長興 (1717)-永豐金-中正券商分點個股進出

台股 » 個股 » 長興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長興

(1717)

可現股當沖

股價
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長興 (1717)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	31.45	1	31.55	31.25	0	3,671	0.00%
2024/05/07	0.1	31.60	0	0.00	31.70	0.1	3,673	0.00%
2024/05/06	0	0.00	3	31.85	31.90	-3	3,667	-0.08%
2024/05/03	0	0.00	4	32.10	31.75	-4	3,663	-0.11%
2024/05/02	0	0.00	3	31.70	31.90	-3	3,651	-0.08%
2024/04/30	1	31.65	0	0.00	31.70	1	3,636	0.03%
2024/04/26	0.1	30.70	0	0.00	30.55	0.1	3,562	0.00%
2024/04/24	0	0.00	1	31.30	31.25	-1	3,556	-0.03%
2024/04/23	0	31.25	0	0.00	31.35	0	3,559	0.00%
2024/04/19	0.1	31.00	0	0.00	30.50	0.1	3,566	0.00%
2024/04/18	1.1	31.25	0.1	31.20	31.15	1	3,512	0.03%
2024/04/17	0	0.00	0	31.30	31.30	0	3,506	0.00%
2024/04/16	1	30.90	0	0.00	31.15	1	3,503	0.03%
2024/04/15	1	32.30	0.2	32.25	32.25	0.8	3,465	0.02%
2024/04/12	3.1	32.10	2	32.05	32.10	1.1	3,434	0.03%
2024/04/11	1	32.15	0	0.00	32.20	1	3,412	0.03%
2024/04/10	4	33.16	31.1	32.80	32.75	-27.1	3,393	-0.80%
2024/04/09	4	32.35	12.1	32.40	32.60	-8.1	3,263	-0.25%
2024/04/03	5	32.15	10	32.21	32.10	-5	3,220	-0.16%
2024/04/02	15.2	32.97	18	32.88	32.70	-2.8	3,199	-0.09%
2024/04/01	0	0.00	3	31.45	31.85	-3	2,977	-0.10%
2024/03/29	3	31.35	0	0.00	31.35	3	2,970	0.10%
2024/03/27	0	0.00	0.1	31.56	31.60	-0.1	2,973	0.00%
2024/03/25	39	31.83	0	0.00	31.75	39	2,936	1.33%
2024/03/22	1	31.00	0	0.00	31.05	1	2,830	0.04%
2024/03/21	0	0.00	7	31.00	31.20	-7	2,833	-0.25%
2024/03/19	0.1	31.00	0	0.00	31.00	0.1	2,855	0.00%
2024/03/18	0.1	30.80	0	0.00	31.00	0.1	2,849	0.00%
2024/03/15	1	30.90	0	0.00	31.00	1	2,845	0.04%
2024/03/14	1	31.05	0	0.00	31.10	1	2,814	0.04%
2024/03/13	0	0.00	10	31.35	31.30	-10	2,804	-0.36%
2024/03/11	2	31.85	5	31.80	31.80	-3	2,767	-0.11%
2024/03/08	1.1	32.97	30	32.29	32.60	-29	2,725	-1.06%
2024/03/07	17	33.08	2	32.98	33.05	15	2,615	0.57%
2024/03/01	1	32.00	4	32.00	31.95	-3	2,245	-0.13%
2024/02/29	2	31.90	2	32.00	32.15	0	2,247	0.00%
2024/02/27	2	32.23	2	31.80	32.00	0	2,208	0.00%
2024/02/26	31	32.96	15	32.76	32.55	16	2,096	0.76%
2024/02/23	21	31.91	11	31.94	31.75	10	1,742	0.57%
2024/02/22	6	30.25	50	30.47	30.30	-44	1,500	-2.93%
2024/02/21	1.1	31.27	26	30.82	30.60	-24.9	1,477	-1.68%
2024/02/20	6	30.18	55	30.11	30.10	-49	1,288	-3.80%
2024/02/19	0	0.00	5	29.75	29.80	-5	1,234	-0.41%
2024/02/16	0	0.00	6	29.05	29.40	-6	1,246	-0.48%
2024/01/25	0	0.00	5	28.50	28.40	-5	1,263	-0.40%
2024/01/23	0	0.00	1	27.95	28.10	-1	1,268	-0.08%
2024/01/22	1	27.90	0	0.00	27.85	1	1,267	0.08%
2024/01/18	0	28.00	0	0.00	27.95	0	1,276	0.00%
2024/01/17	2.3	27.65	0	0.00	27.50	2.3	1,269	0.18%
2024/01/16	5	27.95	0	0.00	27.95	5	1,233	0.41%
2024/01/15	0	0.00	1	28.35	28.25	-1	1,205	-0.08%
2024/01/12	0	0.00	4.7	28.35	28.35	-4.7	1,224	-0.38%
2024/01/10	5	28.45	0	0.00	28.30	5	1,316	0.38%
2024/01/09	0	0.00	0	28.85	28.65	0	1,310	0.00%
2024/01/08	0	0.00	2.5	29.01	28.90	-2.5	1,313	-0.19%
2024/01/03	0	0.00	0.1	29.15	29.15	-0.1	1,345	-0.01%
2023/12/29	0	0.00	1	29.10	29.10	-1	1,330	-0.08%
2023/12/28	0	0.00	1	29.05	29.30	-1	1,343	-0.07%
2023/12/27	0	0.00	2	28.93	28.95	-2	1,331	-0.15%
2023/12/25	1	28.60	7	28.50	28.50	-6	1,313	-0.46%
2023/12/22	2	28.58	1	28.55	28.50	1	1,311	0.08%
2023/12/21	0.2	28.93	0	0.00	28.90	0.2	1,303	0.01%
2023/12/20	0	0.00	1	29.05	29.00	-1	1,372	-0.07%
2023/12/19	0.2	28.85	0	0.00	28.85	0.2	1,375	0.01%
2023/12/15	0	0.00	1	29.25	29.00	-1	1,455	-0.07%
2023/12/14	0	0.00	5	29.21	29.20	-5	1,431	-0.35%
2023/12/13	0	0.00	6	28.93	28.85	-6	1,434	-0.42%
2023/12/12	1	28.90	1	29.20	28.90	0	1,453	0.00%
2023/12/08	6	29.16	0	0.00	29.20	6	1,462	0.41%
2023/12/01	0	0.00	10	29.68	29.60	-10	1,497	-0.67%
2023/11/30	0.5	29.65	0	0.00	29.60	0.5	1,496	0.03%
2023/11/29	1.5	29.77	0	0.00	29.85	1.5	1,477	0.10%
2023/11/28	0	0.00	2	30.05	30.00	-2	1,473	-0.14%
2023/11/27	4	29.99	24	30.35	30.00	-20	1,464	-1.37%
2023/11/21	20	29.95	6	29.97	29.70	14	1,403	1.00%
2023/11/20	0	0.00	3	29.65	29.80	-3	1,380	-0.22%
2023/11/17	1	29.55	0	0.00	29.60	1	1,373	0.07%
2023/11/16	1	29.70	6	29.70	29.75	-5	1,360	-0.37%
2023/11/15	0	0.00	11	29.48	29.45	-11	1,335	-0.82%
2023/11/14	0	0.00	19	28.81	29.05	-19	1,298	-1.46%
2023/11/13	0.1	28.00	0	0.00	28.15	0.1	1,268	0.01%
2023/11/10	1	28.20	0	0.00	28.15	1	1,330	0.08%
2023/11/09	0.1	28.50	0	0.00	28.50	0.1	1,336	0.01%
2023/11/06	0.2	28.40	5	28.50	28.50	-4.8	1,386	-0.35%
2023/10/31	6.1	27.89	0	0.00	27.80	6.1	1,417	0.43%
2023/10/30	10	28.20	0	0.00	28.20	10	1,439	0.69%
2023/10/27	0	0.00	5	28.50	28.40	-5	1,447	-0.35%
2023/10/26	1	27.90	0	0.00	27.95	1	1,463	0.07%
2023/10/24	2	27.90	0	0.00	28.00	2	1,465	0.14%
2023/10/23	7	28.00	0	0.00	28.00	7	1,471	0.48%
2023/10/20	0	0.00	4	27.60	28.10	-4	1,475	-0.27%
2023/10/19	1	28.00	0	0.00	28.00	1	1,469	0.07%
2023/10/12	5	28.65	0	0.00	28.85	5	1,406	0.36%
2023/10/11	1	28.85	0	0.00	28.85	1	1,405	0.07%
2023/10/06	1.1	28.49	5	28.50	28.50	-4	1,394	-0.28%
2023/10/04	0	0.00	2	27.80	27.85	-2	1,397	-0.14%
2023/10/03	30	28.27	0	0.00	28.20	30	1,398	2.14%
2023/10/02	27	28.33	0	0.00	28.35	27	1,409	1.92%
2023/09/28	14	28.38	0	0.00	28.35	14	1,441	0.97%
2023/09/27	16	28.23	0	0.00	28.25	16	1,446	1.11%
2023/09/26	11	28.45	0	0.00	28.30	11	1,451	0.76%
2023/09/25	11	28.70	0	0.00	28.55	11	1,441	0.76%
2023/09/20	7	28.35	0	0.00	28.55	7	1,310	0.53%
2023/09/19	15	28.75	0	0.00	28.55	15	1,276	1.18%
2023/09/18	10	28.93	2	28.85	28.95	8	1,264	0.63%
2023/09/15	10	28.95	0	0.00	28.85	10	1,257	0.79%
2023/09/14	0.1	29.15	0	0.00	29.35	0.1	1,242	0.01%
2023/09/13	1	29.00	5	29.25	29.10	-4	1,237	-0.32%
2023/09/12	0.1	28.75	0	0.00	28.95	0.1	1,238	0.01%
2023/09/08	6	28.43	0	0.00	28.55	6	1,223	0.49%
2023/09/07	2	28.70	0	0.00	28.70	2	1,218	0.17%
2023/09/04	0	29.40	0	0.00	29.35	0	1,213	0.00%
2023/09/01	1	29.45	0	0.00	29.50	1	1,234	0.08%
2023/08/31	1.2	29.10	0	0.00	29.05	1.2	1,239	0.10%
2023/08/29	1.2	28.83	0	0.00	28.95	1.2	1,414	0.08%
2023/08/24	11	28.55	3	28.65	28.65	8	1,445	0.55%
2023/08/23	9.1	28.40	0	0.00	28.60	9.1	1,450	0.62%
2023/08/17	2.1	28.80	0	0.00	28.80	2.1	1,511	0.14%
2023/08/16	2	28.60	0	0.00	28.60	2	1,508	0.13%
2023/08/14	1	29.10	1	29.35	29.15	0	1,554	0.00%
2023/08/10	0.1	30.05	1	30.05	30.00	-1	1,539	-0.06%
2023/08/04	0.1	30.80	0	0.00	30.60	0.1	1,502	0.01%
2023/08/02	1.1	31.00	0	0.00	30.75	1.1	1,500	0.07%
2023/07/31	5	31.15	0	0.00	31.05	5	1,483	0.34%
2023/07/28	0.8	31.25	0	0.00	31.40	0.8	1,469	0.05%
2023/07/24	1	31.20	0	0.00	31.25	1	1,744	0.06%
2023/07/18	2	31.50	0	0.00	31.45	2	1,882	0.11%
2023/07/17	0	31.90	0	0.00	31.80	0	1,898	0.00%
2023/07/14	0	0.00	2	31.45	31.45	-2	1,918	-0.10%
2023/07/12	0.1	31.35	0	0.00	31.25	0.1	2,209	0.00%
2023/07/07	5	31.31	4	31.15	31.35	1	2,204	0.05%
2023/07/06	5	31.55	0	0.00	31.55	5	2,206	0.23%
2023/07/05	0	0.00	4	32.00	32.00	-4	2,206	-0.18%
2023/06/30	15.2	32.33	0	0.00	32.30	15.2	2,204	0.69%
2023/06/28	0.2	32.55	2	32.65	32.60	-1.8	2,208	-0.08%
2023/06/21	0	0.00	3	33.10	33.00	-3	2,235	-0.13%
2023/06/20	0	0.00	14	32.98	33.05	-14	2,241	-0.62%
2023/06/19	1	32.90	26	32.81	32.90	-25	2,235	-1.12%
2023/06/16	7	32.85	0	0.00	32.75	7	2,234	0.31%
2023/06/12	5	32.80	0	0.00	32.70	5	2,234	0.22%
2023/06/06	0	0.00	1	33.50	33.55	-1	2,223	-0.04%
2023/06/05	10	33.40	17	34.08	33.35	-7	2,209	-0.32%
2023/06/02	1	34.45	15	33.98	34.10	-14	2,151	-0.65%
2023/06/01	20	33.10	0	0.00	33.15	20	2,040	0.98%
2023/05/31	0.1	32.75	0	0.00	32.80	0.1	2,024	0.00%
2023/05/30	3	33.05	0	0.00	32.80	3	2,012	0.15%
2023/05/29	0	0.00	6	32.65	32.90	-6	2,006	-0.30%
2023/05/26	10	32.80	1	32.90	32.55	9	2,002	0.45%
2023/05/25	6	33.24	0	0.00	33.25	6	1,983	0.30%
2023/05/23	35	32.98	1	33.10	33.15	34	1,935	1.76%
2023/05/19	0	0.00	16	33.40	33.30	-16	1,902	-0.84%
2023/05/17	0	0.00	5	32.70	32.65	-5	1,796	-0.28%
2023/05/15	0.1	31.90	0	0.00	32.15	0.1	1,765	0.00%
2023/05/12	5	32.10	0	0.00	32.00	5	1,774	0.28%
2023/05/11	5	32.10	0	0.00	31.95	5	1,775	0.28%
2023/05/09	0	0.00	7	32.69	32.60	-7	1,773	-0.39%
2023/05/05	1	32.15	0	0.00	32.20	1	1,763	0.06%
2023/05/02	0.1	32.50	21	32.60	32.70	-20.9	1,788	-1.17%
2023/04/28	1.1	32.46	0	0.00	32.35	1.1	1,806	0.06%
2023/04/27	8	33.39	2	32.78	32.80	6	1,775	0.34%
2023/04/26	0	0.00	3	32.02	32.40	-3	1,546	-0.19%
2023/04/24	0.5	32.50	0	0.00	32.30	0.5	1,469	0.03%
2023/04/21	1	32.60	0	0.00	32.20	1	1,443	0.07%
2023/04/19	1.2	33.62	5	33.85	33.75	-3.8	1,393	-0.27%
2023/04/18	3.1	34.00	2	33.70	33.80	1.1	1,361	0.08%
2023/04/17	10	34.35	1	32.80	34.60	9	1,277	0.70%
2023/04/14	0.3	32.10	1	32.15	32.15	-0.7	1,055	-0.07%
2023/04/12	0.3	32.21	0	0.00	32.30	0.3	1,055	0.03%
2023/04/11	1	32.25	4.8	32.28	32.40	-3.8	1,057	-0.36%
2023/04/10	1	32.50	0	0.00	32.20	1	1,047	0.10%
2023/03/29	3	31.30	0	0.00	31.25	3	1,109	0.27%
2023/03/28	0	32.35	0.4	32.25	32.45	-0.3	1,127	-0.03%
2023/03/23	10	32.25	5	32.30	32.20	5	1,203	0.42%
2023/03/15	7	31.71	0	0.00	31.60	7	1,238	0.57%
2023/03/10	5	32.00	0	0.00	32.00	5	1,352	0.37%
2023/03/09	2.2	32.64	0	0.00	32.50	2.2	1,377	0.16%
2023/03/08	0.2	32.63	0	0.00	32.55	0.2	1,394	0.01%
2023/03/07	0	0.00	1	32.70	32.90	-1	1,402	-0.07%
2023/03/06	0	0.00	5	32.55	32.65	-5	1,405	-0.36%
2023/03/02	0.1	32.00	0	0.00	32.15	0.1	1,448	0.01%
2023/02/24	1.1	32.31	0	0.00	32.30	1.1	1,457	0.08%
2023/02/22	0.1	32.15	0	0.00	32.25	0.1	1,455	0.00%
2023/02/16	10.1	32.20	0	0.00	32.15	10.1	1,488	0.68%
2023/02/15	5.1	31.90	0	0.00	31.90	5.1	1,513	0.34%
2023/02/14	0	0.00	9	32.15	32.15	-9	1,511	-0.60%
2023/02/13	0	0.00	10	32.20	32.10	-10	1,529	-0.65%
2023/02/10	0	0.00	75	32.50	32.50	-75	1,529	-4.90%
2023/02/09	0	32.85	0	0.00	32.80	0	1,527	0.00%
2023/02/08	0	0.00	9	32.94	32.95	-9	1,526	-0.59%
2023/02/07	0	0.00	30	32.95	32.95	-30	1,521	-1.97%
2023/02/06	0	0.00	28	32.93	32.75	-28	1,517	-1.84%
2023/02/03	0	0.00	1	32.90	33.05	-1	1,511	-0.07%
2023/02/01	0.6	32.45	0	0.00	32.50	0.6	1,484	0.04%
2023/01/31	1	32.65	45	32.67	32.45	-44	1,483	-2.97%
2023/01/30	0	0.00	30	32.67	32.45	-30	1,477	-2.03%
2023/01/17	0	0.00	10	32.15	32.00	-10	1,438	-0.70%
2023/01/16	0	0.00	43	32.13	32.10	-43	1,435	-3.00%
2023/01/13	0	0.00	5	32.30	32.00	-5	1,465	-0.34%
2023/01/12	0	0.00	11	32.17	32.15	-11	1,517	-0.73%
2023/01/11	0	0.00	6	31.99	32.00	-6	1,512	-0.40%
2023/01/10	5	31.90	0	0.00	31.90	5	1,525	0.33%
2023/01/09	0	0.00	3	32.10	32.15	-3	1,528	-0.20%
2023/01/06	0	0.00	5.7	31.60	31.60	-5.7	1,532	-0.37%
2023/01/05	1	31.60	0	0.00	31.55	1	1,552	0.06%
2023/01/04	1	31.25	1	31.30	31.50	0	1,570	0.00%
2022/12/28	0	0.00	7	31.65	31.40	-7	1,644	-0.43%
2022/12/23	4	31.48	30	31.47	31.50	-26	1,675	-1.55%
2022/12/22	0	0.00	15	32.03	31.90	-15	1,689	-0.89%
2022/12/21	0	0.00	28	31.49	31.30	-28	1,660	-1.69%
2022/12/20	15	31.33	0	0.00	31.10	15	1,655	0.91%
2022/12/19	0.1	31.35	63	31.38	31.85	-62.9	1,651	-3.81%
2022/12/16	10	31.18	0	0.00	31.05	10	1,643	0.61%
2022/12/13	1	31.85	0	0.00	31.55	1	1,801	0.06%
2022/12/09	1	31.60	0	0.00	31.55	1	1,808	0.06%
2022/12/06	7	31.55	0	0.00	31.40	7	1,809	0.39%
2022/12/05	7	32.30	16	32.20	32.00	-9	1,855	-0.49%
2022/12/02	0	0.00	35	33.24	33.10	-35	1,797	-1.95%
2022/12/01	0	0.00	8	33.60	33.60	-8	1,804	-0.44%
2022/11/30	1	33.20	0	0.00	33.25	1	1,782	0.06%
2022/11/25	2	32.75	5	32.75	32.55	-3	1,776	-0.17%
2022/11/24	1.1	32.36	37	32.42	32.65	-36	1,779	-2.02%
2022/11/23	0	0.00	3	32.15	32.05	-3	1,760	-0.17%
2022/11/22	0	32.00	5	32.10	31.95	-5	1,763	-0.28%
2022/11/21	0	0.00	5	32.00	31.90	-5	1,765	-0.28%
2022/11/17	2	31.40	5	31.60	31.65	-3	1,787	-0.17%
2022/11/15	0	0.00	5	31.55	31.35	-5	1,818	-0.27%
2022/11/14	0.1	31.40	5	31.55	31.35	-4.9	1,829	-0.27%
2022/11/11	1	31.55	14	31.39	31.50	-13	1,822	-0.71%
2022/11/09	0	0.00	5	30.95	30.90	-5	1,812	-0.28%
2022/11/08	2	30.60	5	30.95	30.55	-3	1,823	-0.16%
2022/11/07	0	0.00	10	30.55	30.70	-10	1,829	-0.55%
2022/11/04	3.1	30.15	5	30.20	30.35	-2	1,848	-0.11%
2022/11/03	0	0.00	5	30.15	30.00	-5	1,856	-0.27%
2022/11/02	0	0.00	11	30.33	30.25	-11	1,884	-0.58%
2022/11/01	7	29.89	4.8	30.10	30.10	2.3	1,902	0.12%
2022/10/28	5	29.95	29	30.34	29.90	-24	1,994	-1.20%
2022/10/27	0	30.70	0	0.00	30.85	0	2,030	0.00%
2022/10/26	0	0.00	6	30.60	30.50	-6	2,138	-0.28%
2022/10/25	5	29.95	0	0.00	30.00	5	2,182	0.23%
2022/10/21	10.1	29.95	0	0.00	29.85	10.1	2,298	0.44%
2022/10/20	1	30.00	1	30.55	31.05	0.1	2,302	0.00%
2022/10/18	0.1	30.10	0	0.00	30.85	0.1	2,307	0.00%
2022/10/17	1	29.90	0	0.00	29.85	1	2,305	0.04%
2022/10/14	5.2	30.30	0	0.00	29.85	5.2	2,338	0.22%
2022/10/13	1.7	29.80	2	30.15	29.90	-0.4	2,323	-0.02%
2022/10/12	0.2	29.90	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	0	30.75	0	0.00	30.00	0	2,321	0.00%
2022/09/28	4	30.84	0	0.00	30.30	4	2,302	0.17%
2022/09/23	3	32.20	0	0.00	32.20	3	2,336	0.13%
2022/09/22	2	33.20	0	0.00	33.10	2	2,344	0.09%
2022/09/21	5	33.55	0	0.00	33.20	5	2,345	0.21%
2022/09/20	0	0.00	1	33.40	33.85	-1	2,358	-0.04%
2022/09/16	0	0.00	2	33.55	33.30	-2	2,394	-0.08%
2022/09/15	0	0.00	1	34.50	34.15	-1	2,401	-0.04%
2022/09/14	0	0.00	2	34.30	34.40	-2	2,456	-0.08%
2022/09/13	1	34.15	12	34.37	34.55	-11	2,477	-0.44%
2022/09/12	0	0.00	6	33.86	34.05	-6	2,433	-0.25%
2022/09/08	0	0.00	11	31.80	32.15	-11	2,345	-0.47%
2022/09/07	2	31.70	1	31.55	31.60	1	2,367	0.04%
2022/09/02	0	0.00	5	33.00	32.90	-5	2,404	-0.21%
2022/08/31	7	33.80	1	33.90	33.90	6	2,394	0.25%
2022/08/30	0.1	32.95	1	33.00	33.10	-0.9	2,320	-0.04%
2022/08/26	1	33.20	1	33.35	33.30	0	2,321	0.00%
2022/08/25	0	0.00	4	33.00	33.10	-4	2,330	-0.17%
2022/08/24	0	0.00	1	33.00	32.75	-1	2,335	-0.04%
2022/08/23	3	33.00	1	33.00	32.95	2	2,360	0.08%
2022/08/22	0	0.00	2	33.05	33.15	-2	2,394	-0.08%
2022/08/19	2	32.65	0	0.00	32.80	2	2,393	0.08%
2022/08/17	6	32.88	1	32.85	33.00	5	2,416	0.21%
2022/08/12	6.1	32.74	0	0.00	32.80	6.1	2,472	0.25%
2022/08/10	0	32.15	0	0.00	32.20	0	2,506	0.00%
2022/08/08	0	31.35	0	0.00	31.55	0	2,539	0.00%
2022/08/04	6.6	31.32	0	0.00	31.10	6.6	2,676	0.25%
2022/08/03	6	31.65	0	0.00	31.55	6	2,734	0.22%
2022/08/02	8	31.78	3	31.80	31.80	5	2,857	0.17%
2022/08/01	4	31.95	0	0.00	32.15	4	2,959	0.14%
2022/07/29	3	32.15	1	32.25	32.10	2	3,101	0.06%
2022/07/28	8	32.00	0	0.00	32.30	8	3,184	0.25%
2022/07/22	2	34.55	2	34.28	34.00	0	4,442	0.00%
2022/07/21	1	33.65	0	0.00	33.65	1	4,689	0.02%
2022/07/20	6	33.88	0	0.00	33.65	6	5,300	0.11%
2022/07/19	0	0.00	15	33.65	33.55	-15	7,249	-0.21%
2022/07/18	0	0.00	23	33.08	33.20	-23	7,719	-0.30%
2022/07/15	1	32.25	0	0.00	32.60	1	7,741	0.01%
2022/07/14	10	31.80	0	0.00	32.40	10	7,785	0.13%
2022/07/11	5	32.15	0	0.00	32.15	5	8,587	0.06%
2022/07/06	22	32.55	0	0.00	32.50	22	9,367	0.23%
2022/07/05	1	32.85	0	0.00	32.95	1	9,618	0.01%
2022/07/04	0.4	32.10	0	0.00	32.25	0.4	9,662	0.00%
2022/07/01	1	32.35	0	0.00	32.15	1	9,716	0.01%
2022/06/30	1	32.60	0	0.00	32.35	1	9,846	0.01%
2022/06/28	2	33.55	0	0.00	33.55	2	9,906	0.02%
2022/06/23	1	31.70	9	31.98	32.00	-8	9,845	-0.08%
2022/06/22	1	32.05	3	31.60	31.60	-2	9,861	-0.02%
2022/06/20	1	32.80	6	32.70	32.50	-5	9,776	-0.05%
2022/06/17	3.6	33.12	10	33.25	33.10	-6.4	9,755	-0.07%
2022/06/16	1	34.05	0	0.00	33.65	1	9,729	0.01%
2022/06/15	0	0.00	44	34.10	34.25	-44	9,734	-0.45%
2022/06/14	0	0.00	56	34.00	34.05	-56	9,741	-0.57%
2022/06/13	1	34.50	0	0.00	34.35	1	9,752	0.01%
2022/06/06	0	35.35	0	0.00	35.40	0	9,782	0.00%
2022/06/02	1	35.45	0	0.00	35.30	1	9,816	0.01%
2022/05/31	0	0.00	30	35.50	35.30	-30	9,855	-0.30%
2022/05/27	0	0.00	2	35.08	35.00	-2	9,804	-0.02%
2022/05/25	1	34.60	0	0.00	34.75	1	9,818	0.01%
2022/05/24	1	34.80	0	0.00	34.40	1	9,869	0.01%
2022/05/23	0	0.00	5	34.95	34.85	-5	9,846	-0.05%
2022/05/20	0	0.00	2	34.78	34.75	-2	9,862	-0.02%
2022/05/19	16	34.20	0	0.00	34.50	16	9,847	0.16%
2022/05/18	2	34.85	1	34.80	34.80	1	9,829	0.01%
2022/05/16	2	34.30	0	0.00	34.20	2	9,829	0.02%
2022/05/13	2	33.83	1	33.85	33.80	1	9,815	0.01%
2022/05/12	187.1	34.15	0	0.00	33.30	187.1	9,833	1.90%	大買/鉅額交易
2022/05/11	180.1	34.94	2	34.88	34.80	178.1	9,794	1.82%	大買/鉅額交易
2022/05/10	110	35.13	9	34.99	35.20	101	9,887	1.02%	大買/鉅額交易
2022/05/09	101	36.33	11	36.05	35.85	90	9,916	0.91%	大買/
2022/05/06	29	37.07	5	37.19	37.00	24	9,878	0.24%
2022/05/05	17.2	37.28	5	37.55	37.15	12.2	9,778	0.12%
2022/05/04	110.5	37.33	77.1	38.22	37.45	33.4	9,699	0.34%	大買/
2022/05/03	3	39.10	1	39.20	38.30	2	9,437	0.02%
2022/04/29	3.2	38.05	55	37.90	38.00	-51.8	9,039	-0.57%
2022/04/28	91	37.67	90	38.42	37.80	1	8,910	0.01%
2022/04/27	122	37.32	61	37.75	37.90	61	8,463	0.72%	大買/
2022/04/26	11	39.25	73	37.95	37.45	-62	8,162	-0.76%
2022/04/25	154.1	42.22	123.5	42.15	39.40	30.6	7,560	0.41%	大買/大賣/
2022/04/22	3	38.98	22.7	40.38	40.45	-19.7	5,563	-0.35%
2022/04/20	1	37.20	1.4	37.24	37.00	-0.4	5,109	-0.01%
2022/04/19	3	37.73	3	37.33	37.10	0	5,200	0.00%
2022/04/18	11	37.45	20	37.75	37.05	-9	5,156	-0.17%
2022/04/15	21	38.94	13	38.22	37.50	8	5,031	0.16%
2022/04/14	31	39.14	77	38.70	39.40	-46	4,863	-0.95%
2022/04/13	8	37.31	3	37.17	37.10	5	4,329	0.12%
2022/04/12	10.1	37.49	22	37.22	37.30	-11.9	4,532	-0.26%
2022/04/11	0	0.00	53.5	37.49	37.55	-53.5	4,599	-1.16%
2022/04/08	5	36.64	2	36.70	36.75	3	4,596	0.07%
2022/04/07	15	36.21	0	0.00	36.05	15	5,033	0.30%
2022/04/06	7.4	37.24	38	37.33	37.10	-30.6	5,589	-0.55%
2022/04/01	2	36.70	5	36.50	36.55	-3	5,463	-0.05%
2022/03/30	0	0.00	1	36.70	36.60	-1	5,405	-0.02%
2022/03/29	0	0.00	3	36.58	36.60	-3	5,414	-0.06%
2022/03/23	0.2	36.95	80	36.95	36.75	-79.8	5,372	-1.48%
2022/03/22	0.1	36.45	2	36.75	36.75	-1.9	5,353	-0.04%
2022/03/21	1	36.45	5	36.65	36.40	-4	5,329	-0.08%
2022/03/18	2	36.10	0	0.00	36.30	2	5,327	0.04%
2022/03/17	0	0.00	14	36.11	36.05	-14	5,304	-0.26%
2022/03/16	14	35.49	0	0.00	35.45	14	5,289	0.26%
2022/03/15	20	35.60	0	0.00	35.60	20	5,281	0.38%
2022/03/14	7	36.26	5	36.10	36.05	2	5,281	0.04%
2022/03/10	0	0.00	15	36.55	36.75	-15	5,255	-0.29%
2022/03/08	25	35.65	1	35.90	35.60	24	5,241	0.46%
2022/03/07	7	35.99	0	0.00	35.90	7	5,209	0.13%
2022/03/04	1	36.95	0	0.00	36.90	1	5,177	0.02%
2022/03/02	0	36.85	0	0.00	37.00	0	5,230	0.00%
2022/02/25	2	36.35	5	36.30	36.10	-3	5,241	-0.06%
2022/02/24	15.5	36.54	4.1	36.18	36.25	11.4	5,260	0.22%
2022/02/23	1.1	36.96	0	0.00	37.00	1.1	5,234	0.02%
2022/02/22	6	37.05	0	0.00	36.80	6	5,271	0.11%
2022/02/16	4	37.19	7	37.21	37.20	-3	5,461	-0.05%
2022/02/15	2	36.90	2	36.98	36.80	0	5,516	0.00%
2022/02/14	5	36.60	0	0.00	36.80	5	5,640	0.09%
2022/02/11	2	37.00	0	0.00	37.05	2	5,876	0.03%
2022/02/10	4	37.71	10	37.76	37.50	-6	6,285	-0.10%
2022/02/09	20	36.84	0	0.00	37.10	20	6,297	0.32%
2022/02/08	18	37.11	2	36.95	37.05	16	6,833	0.23%
2022/02/07	1	37.15	0	0.00	37.35	1	6,832	0.01%
2022/01/26	11	36.21	3	36.30	36.45	8	6,797	0.12%
2022/01/25	49.2	36.57	3	36.37	36.40	46.2	6,837	0.68%
2022/01/24	35	36.86	0	0.00	36.85	35	6,849	0.51%
2022/01/21	5	37.60	0	0.00	37.35	5	6,956	0.07%
2022/01/20	3	37.70	0	0.00	38.10	3	6,971	0.04%
2022/01/19	75.1	37.70	0	0.00	37.70	75.1	7,020	1.07%
2022/01/18	2	38.03	0	0.00	37.90	2	7,211	0.03%
2022/01/17	33	38.16	0	0.00	38.20	33	7,184	0.46%
2022/01/14	31	38.20	1	38.25	38.30	30	7,221	0.42%
2022/01/13	36	39.13	30	39.15	39.00	6	7,230	0.08%
2022/01/12	4.1	39.75	56	39.63	39.70	-51.9	7,212	-0.72%
2022/01/11	35	38.75	1	38.95	38.80	34	7,209	0.47%
2022/01/10	4	39.86	6	39.08	39.35	-2	7,340	-0.03%
2022/01/07	86	40.41	98.1	41.09	39.45	-12.1	7,249	-0.17%
2022/01/06	9.1	39.81	10	40.27	40.15	-0.9	7,005	-0.01%
2022/01/05	94	40.71	148	40.94	40.30	-54	6,914	-0.78%	大賣/
2022/01/04	7	40.22	34	40.28	40.55	-27	6,715	-0.40%
2022/01/03	54	40.01	103.3	40.79	40.30	-49.3	6,525	-0.76%	大賣/
2021/12/30	101	39.80	52.4	40.21	40.50	48.6	6,279	0.77%	大買/
2021/12/29	63	40.08	74	39.22	40.55	-11	5,802	-0.19%
2021/12/28	1	37.35	11	37.45	37.35	-10	5,204	-0.19%
2021/12/27	13	37.34	25	37.25	37.25	-12	5,213	-0.23%
2021/12/24	10	37.38	7	37.13	37.15	3	5,269	0.06%
2021/12/22	0	0.00	2	36.85	36.85	-2	5,318	-0.04%
2021/12/21	0	0.00	2	36.75	36.75	-2	5,332	-0.04%
2021/12/15	2	36.20	0	0.00	36.30	2	5,516	0.04%
2021/12/14	2	36.23	1	36.25	36.20	1	5,657	0.02%
2021/12/13	1	36.70	0	0.00	36.75	1	5,851	0.02%
2021/12/10	1	36.70	0	0.00	36.80	1	6,028	0.02%
2021/12/09	1	36.65	0	0.00	36.60	1	6,561	0.02%
2021/12/07	8	36.37	0	0.00	36.50	8	6,850	0.12%
2021/12/02	1	36.20	0	0.00	36.15	1	6,918	0.01%
2021/12/01	0	36.10	5	36.20	36.25	-5	6,911	-0.07%
2021/11/30	11	36.28	0	0.00	36.05	11	6,912	0.16%
2021/11/29	1	36.05	10	36.10	36.10	-9	6,886	-0.13%
2021/11/26	1	36.70	7	36.50	36.50	-6	6,861	-0.09%
2021/11/25	15	36.87	0	0.00	36.80	15	6,827	0.22%
2021/11/24	2	37.00	1	37.00	36.95	1	6,819	0.01%
2021/11/23	1	36.85	0	0.00	36.50	1	6,805	0.01%
2021/11/22	2	36.70	6	36.68	36.70	-4	6,782	-0.06%
2021/11/19	7	36.90	0	0.00	36.95	7	6,748	0.10%
2021/11/18	7	37.31	0	0.00	37.15	7	6,741	0.10%
2021/11/17	3	37.12	12	37.20	37.05	-9	6,718	-0.13%
2021/11/16	24	37.24	0	0.00	37.20	24	6,654	0.36%
2021/11/15	25	37.63	2	37.83	37.75	23	6,598	0.35%
2021/11/12	13.2	38.28	1	37.85	37.90	12.2	6,544	0.19%
2021/11/11	16.7	38.31	7	38.56	38.00	9.7	6,495	0.15%
2021/11/10	16	38.80	6	39.19	38.60	10	6,392	0.16%
2021/11/09	22	38.65	20	38.86	39.30	2	6,157	0.03%
2021/11/08	60	37.71	55	38.49	37.65	5	5,693	0.09%
2021/11/05	23	38.43	38	38.44	38.25	-15	5,568	-0.27%
2021/11/04	0	0.00	27	37.17	37.10	-27	4,944	-0.55%
2021/11/03	21	36.48	0	0.00	36.55	21	4,885	0.43%
2021/11/02	0.2	36.55	35	36.61	36.35	-34.8	4,893	-0.71%
2021/11/01	7	36.79	3	36.90	36.60	4	4,862	0.08%
2021/10/29	6	37.33	5	37.24	36.80	1	4,802	0.02%
2021/10/28	40	36.78	3	37.00	36.80	37	4,658	0.79%
2021/10/27	5	36.75	0	0.00	36.80	5	4,625	0.11%
2021/10/26	3	37.57	3	37.37	37.30	0	4,573	0.00%
2021/10/25	0	36.30	3	36.35	36.65	-3	4,349	-0.07%
2021/10/22	0.3	36.55	0	0.00	36.20	0.3	4,385	0.01%
2021/10/21	0.2	37.20	0	0.00	36.60	0.2	4,386	0.00%
2021/10/20	0.2	37.55	2	37.48	37.50	-1.8	4,448	-0.04%
2021/10/19	8	37.94	10	37.74	37.55	-2	4,496	-0.04%
2021/10/18	25	37.81	7	37.59	37.55	18	4,388	0.41%
2021/10/15	0	0.00	1.1	36.59	36.65	-1.1	4,222	-0.02%
2021/10/14	0	0.00	5	36.40	35.80	-5	4,242	-0.12%
2021/10/13	5.1	35.60	10	36.25	35.50	-5	4,267	-0.12%
2021/10/12	13	35.72	0	0.00	35.65	13	4,307	0.30%
2021/10/08	0.3	36.20	0	0.00	36.30	0.3	4,480	0.01%
2021/10/07	0	0.00	1	36.40	36.30	-1	4,701	-0.02%
2021/10/06	0	36.00	2	36.00	36.05	-2	4,844	-0.04%
2021/10/05	1	35.65	0	0.00	35.95	1	4,993	0.02%
2021/10/04	2	35.90	0	0.00	35.60	2	5,044	0.04%
2021/10/01	1.3	36.39	0	0.00	36.35	1.3	5,064	0.03%
2021/09/29	5	37.75	0	0.00	37.40	5	5,070	0.10%
2021/09/28	6	38.42	7	38.74	38.40	-1	5,081	-0.02%
2021/09/27	2.5	38.98	12	39.10	39.05	-9.5	5,171	-0.18%
2021/09/24	2.2	38.26	0	0.00	38.30	2.2	5,240	0.04%
2021/09/23	0	0.00	10	38.20	38.25	-10	5,235	-0.19%
2021/09/22	4	37.84	0	0.00	37.90	4	5,259	0.08%
2021/09/16	10	39.60	10.3	39.45	39.80	-0.3	5,160	-0.01%
2021/09/15	17	38.95	7	38.96	38.85	10	5,037	0.20%
2021/09/14	18	39.74	58	39.68	39.30	-40	4,911	-0.81%
2021/09/13	6	38.83	16	38.69	38.85	-10	4,419	-0.23%
2021/09/10	32	37.84	18	37.69	38.10	14	4,348	0.32%
2021/09/09	9	36.29	0	0.00	36.95	9	4,228	0.21%
2021/09/08	1	36.55	0	0.00	36.75	1	4,204	0.02%
2021/09/07	1	36.85	0	0.00	37.00	1	4,275	0.02%
2021/09/06	10	36.50	0	0.00	36.45	10	4,356	0.23%
2021/09/02	0	37.00	0	0.00	36.50	0	4,624	0.00%
2021/09/01	2	36.85	0	0.00	37.00	2	4,986	0.04%
2021/08/31	0	0.00	1	36.55	36.70	-1	5,152	-0.02%
2021/08/26	0	0.00	30	36.40	36.50	-30	5,786	-0.52%
2021/08/25	0	0.00	1	36.65	36.55	-1	5,970	-0.02%
2021/08/20	31	34.86	0	0.00	35.00	31	6,302	0.49%
2021/08/19	2	35.15	11.2	35.35	35.40	-9.2	6,407	-0.14%
2021/08/18	1	35.85	0	0.00	36.20	1	6,524	0.02%
2021/08/17	0	0.00	1	35.40	35.35	-1	6,722	-0.01%
2021/08/16	3	35.13	40	35.05	35.05	-37	7,058	-0.52%
2021/08/13	43	35.94	20	35.94	35.80	23	7,418	0.31%
2021/08/12	1	36.45	0	0.00	36.35	1	7,688	0.01%
2021/08/11	9	37.02	5	36.25	36.40	4	8,155	0.05%
2021/08/10	7	37.04	7	37.37	36.75	0	8,130	0.00%
2021/08/06	0	0.00	1	38.00	38.00	-1	8,329	-0.01%
2021/08/05	20	38.15	1	38.20	38.20	19	8,488	0.22%
2021/08/04	12	38.61	0	0.00	38.60	12	8,742	0.14%
2021/08/03	1	38.70	0	0.00	38.55	1	9,043	0.01%
2021/07/28	40.1	38.09	0	0.00	38.25	40.1	9,677	0.41%
2021/07/27	9	39.30	2	39.45	39.20	7	9,954	0.07%
2021/07/26	18	40.62	1	40.50	40.50	17	10,278	0.17%
2021/07/23	1	41.40	1	41.25	41.25	0	10,812	0.00%
2021/07/22	3	40.85	0	0.00	41.00	3	11,246	0.03%
2021/07/21	56	40.30	3	40.75	40.25	53	11,639	0.46%
2021/07/20	2	41.33	1	41.40	41.05	1	11,724	0.01%
2021/07/19	0	0.00	5	41.70	41.85	-5	11,757	-0.04%
2021/07/16	2	42.20	5	42.06	42.25	-3	11,989	-0.03%
2021/07/15	99	42.78	100	42.60	42.50	-1	12,058	-0.01%
2021/07/14	3	42.28	5	42.57	43.00	-2	12,171	-0.02%
2021/07/13	5	41.78	3	41.67	41.45	2	12,287	0.02%
2021/07/12	6	41.83	11	41.70	41.60	-5	12,409	-0.04%
2021/07/09	1	41.05	0	0.00	41.00	1	12,451	0.01%
2021/07/08	0	0.00	4	41.11	41.30	-4	12,446	-0.03%
2021/07/07	1	41.00	2	40.98	41.00	-1	12,480	-0.01%
2021/07/06	0	0.00	1	41.40	41.40	-1	12,561	-0.01%
2021/07/05	3.3	40.95	0	0.00	41.05	3.3	12,640	0.03%
2021/07/02	4	41.13	2	41.10	40.75	2	12,634	0.02%
2021/07/01	2	40.90	26	40.99	40.45	-24	12,585	-0.19%
2021/06/30	0	0.00	11	40.63	40.50	-11	12,575	-0.09%
2021/06/29	1	40.30	7	40.40	40.05	-6	12,571	-0.05%
2021/06/28	5.3	40.30	2.1	40.49	40.40	3.2	12,561	0.03%
2021/06/25	7	40.74	11	41.07	40.50	-4	12,563	-0.03%
2021/06/24	1	40.45	37.5	40.55	40.70	-36.5	12,537	-0.29%
2021/06/23	4	39.43	9	39.65	39.65	-5	12,521	-0.04%
2021/06/22	1.1	38.96	3	39.10	38.90	-1.9	12,490	-0.02%
2021/06/21	10	39.00	22	38.77	38.80	-12	12,473	-0.10%
2021/06/18	28	39.90	7	39.95	40.00	21	12,412	0.17%
2021/06/17	12	39.79	3	39.97	40.10	9	12,439	0.07%
2021/06/16	8	40.28	6	40.48	39.90	2	12,472	0.02%
2021/06/15	25	40.32	3	40.37	40.25	22	12,401	0.18%
2021/06/11	21	40.69	2	41.40	40.50	19	12,351	0.15%
2021/06/10	25	41.27	13	41.21	41.05	12	12,266	0.10%
2021/06/09	36	41.70	53	41.93	41.85	-17	12,136	-0.14%
2021/06/08	19	41.17	7	41.90	41.10	12	11,819	0.10%
2021/06/07	13	41.58	7	41.36	41.70	6	11,738	0.05%
2021/06/04	32	41.64	4	41.39	41.10	28	11,522	0.24%
2021/06/03	4	40.70	13.3	41.61	41.85	-9.3	11,368	-0.08%
2021/06/02	20.5	40.64	8	41.65	40.40	12.5	11,158	0.11%
2021/06/01	0	0.00	6	40.74	41.30	-6	10,980	-0.05%
2021/05/31	3	40.53	3	40.55	40.50	0	10,899	0.00%
2021/05/28	7	40.08	19	40.12	40.20	-12	10,819	-0.11%
2021/05/27	0	0.00	33	40.20	40.00	-33	10,778	-0.31%
2021/05/26	3	40.13	33	40.30	40.55	-30	10,851	-0.28%
2021/05/25	1	40.50	92	40.09	39.95	-91	10,734	-0.85%
2021/05/24	25	41.16	95	41.28	40.75	-70	10,541	-0.66%
2021/05/21	16	39.93	17	40.14	40.00	-1	10,210	-0.01%
2021/05/20	12	38.75	56.2	38.41	38.95	-44.2	9,842	-0.45%
2021/05/19	43	39.25	26	39.06	39.20	17	9,581	0.18%
2021/05/18	2	36.60	2	36.68	36.70	0	9,141	0.00%
2021/05/17	73	33.50	100	33.40	33.40	-27	9,164	-0.29%
2021/05/14	36	35.31	11	35.84	35.30	25	9,011	0.28%
2021/05/13	41	35.21	8	35.81	35.40	33	8,895	0.37%
2021/05/12	29	36.32	145	36.97	36.20	-116	8,736	-1.33%	大賣/鉅額交易
2021/05/11	31	38.38	12	39.55	38.30	19	8,460	0.22%
2021/05/10	13	41.21	2	41.35	40.90	11	8,190	0.13%
2021/05/07	11	41.28	3	40.85	41.10	8	8,110	0.10%
2021/05/06	124	41.70	107	41.62	40.50	17	8,015	0.21%	大買/大賣/
2021/05/05	121	41.38	27	41.26	40.75	94	7,891	1.19%	大買/
2021/05/04	80	40.65	52	41.99	39.85	28	7,635	0.37%
2021/05/03	123	43.33	71	44.27	43.00	52	7,359	0.71%	大買/
2021/04/29	43	45.01	20	45.00	45.80	23	7,030	0.33%
2021/04/28	37	43.22	6.7	43.58	43.55	30.3	6,406	0.47%
2021/04/27	72	41.56	67.1	42.11	43.30	4.9	5,978	0.08%
2021/04/26	11	40.51	29	40.04	40.35	-18	5,595	-0.32%
2021/04/23	10	39.65	2	39.53	39.05	8	5,497	0.15%
2021/04/22	23	39.92	13	41.03	38.55	10	5,533	0.18%
2021/04/21	5.1	40.00	3	40.52	40.45	2.1	5,280	0.04%
2021/04/20	24	40.78	11	40.38	39.90	13	5,180	0.25%
2021/04/19	8.4	41.15	44	41.01	40.70	-35.6	4,958	-0.72%
2021/04/16	8	38.45	18.1	39.16	39.70	-10.1	4,709	-0.21%
2021/04/15	12.1	38.40	34.1	38.44	38.45	-22	4,509	-0.49%
2021/04/14	1	37.25	1.1	37.34	37.40	-0.1	4,473	0.00%
2021/04/13	5	37.69	0.1	37.65	37.25	5	4,579	0.11%
2021/04/12	28	37.45	32	37.80	37.45	-4	4,600	-0.09%
2021/04/09	3	37.35	3	37.47	37.60	0	4,573	0.00%
2021/04/08	3.1	36.77	41	36.94	37.00	-38	4,469	-0.85%
2021/04/07	9.1	36.85	4	36.86	36.95	5.1	4,472	0.11%
2021/04/06	4	36.66	7	36.95	37.00	-3	4,484	-0.07%
2021/04/01	0.1	35.85	12	36.23	36.25	-12	4,487	-0.27%
2021/03/31	1	35.80	3	35.90	35.95	-2	4,562	-0.04%
2021/03/30	1	35.80	0	0.00	35.95	1	4,958	0.02%
2021/03/29	1.2	35.97	0	0.00	35.85	1.2	5,019	0.02%
2021/03/26	0	0.00	13	36.15	36.20	-13	5,178	-0.25%
2021/03/25	2.3	35.83	0	0.00	35.70	2.3	5,165	0.04%
2021/03/24	0	0.00	3	35.57	35.90	-3	5,159	-0.06%
2021/03/23	11	35.59	0	0.00	35.75	11	5,165	0.21%
2021/03/22	3	35.90	12	35.99	35.90	-9	5,179	-0.17%
2021/03/19	15	34.98	1	35.10	34.85	14	5,170	0.27%
2021/03/17	12	35.22	0	0.00	35.25	12	5,161	0.23%
2021/03/16	0	0.00	0.3	35.40	35.45	-0.3	5,185	-0.01%
2021/03/15	13	35.45	0	0.00	35.65	13	5,187	0.25%
2021/03/12	11.1	35.42	0	0.00	35.60	11.1	5,225	0.21%
2021/03/11	11	35.81	12.2	35.66	35.70	-1.2	5,334	-0.02%
2021/03/10	5	35.09	0	0.00	35.00	5	5,422	0.09%
2021/03/09	4	35.00	0	0.00	35.10	4	5,552	0.07%
2021/03/08	1	34.85	0	0.00	34.90	1	5,558	0.02%
2021/03/05	0	0.00	1	35.10	34.95	-1	5,564	-0.02%
2021/03/04	2	35.40	4	35.28	35.50	-2	5,604	-0.04%
2021/03/03	0	0.00	1	35.80	35.75	-1	5,666	-0.02%
2021/03/02	12	35.93	0	0.00	35.60	12	5,648	0.21%
2021/02/26	0	0.00	6	36.35	36.00	-6	5,663	-0.11%
2021/02/25	0	0.00	7	35.01	35.20	-7	5,563	-0.13%
2021/02/24	0	0.00	1	34.95	35.00	-1	5,580	-0.02%
2021/02/23	0	0.00	5	35.35	35.35	-5	5,566	-0.09%
2021/02/22	4	35.05	0	0.00	35.20	4	5,556	0.07%
2021/02/19	1	35.00	0	0.00	35.20	1	5,648	0.02%
2021/02/18	1	34.85	20	35.04	34.95	-19	5,675	-0.33%
2021/02/17	0	0.00	0.2	34.10	34.30	-0.2	5,635	0.00%
2021/02/05	0	0.00	5	33.65	33.65	-5	5,607	-0.09%
2021/02/03	1.2	33.91	0	0.00	33.60	1.2	5,717	0.02%
2021/02/01	1	33.00	1	34.05	34.05	0	5,755	0.00%
2021/01/25	7	34.46	0	0.00	34.45	7	5,882	0.12%
2021/01/22	1	33.40	0	0.00	33.70	1	5,851	0.02%
2021/01/21	8	33.66	9	33.99	33.40	-1	5,847	-0.02%
2021/01/20	24	33.65	2	33.70	33.60	22	5,863	0.38%
2021/01/19	31	34.73	2	34.40	34.50	29	5,788	0.50%
2021/01/18	1	34.60	2	34.55	34.90	-1	5,752	-0.02%
2021/01/15	12	35.98	1	35.60	35.15	11	5,701	0.19%
2021/01/14	4	36.29	0	0.00	36.25	4	5,586	0.07%
2021/01/13	1	36.40	6	36.59	36.30	-5	5,553	-0.09%
2021/01/12	6	36.67	0	0.00	36.25	6	5,518	0.11%
2021/01/11	6.7	37.21	1	37.00	37.25	5.7	5,427	0.11%
2021/01/08	23	37.91	25	38.48	37.90	-2	5,352	-0.04%
2021/01/07	0	0.00	6	38.04	38.15	-6	5,277	-0.11%
2021/01/06	25	37.34	26	38.04	37.15	-1	5,139	-0.02%
2021/01/05	4	36.86	5	37.75	37.80	-1	4,996	-0.02%
2021/01/04	0	0.00	10	37.03	37.20	-10	4,904	-0.20%
2020/12/31	1	36.55	4	36.70	36.55	-3	4,825	-0.06%
2020/12/30	1	36.45	2	36.75	37.10	-1	4,785	-0.02%
2020/12/29	18	36.85	1	36.70	36.55	17	4,728	0.36%
2020/12/28	3	37.32	0	0.00	37.20	3	4,669	0.06%
2020/12/25	13	37.90	5	38.04	37.70	8	4,564	0.18%
2020/12/24	38	38.16	31	38.22	38.05	7	4,446	0.16%
2020/12/23	0	0.00	5	36.60	36.90	-5	4,039	-0.12%
2020/12/22	6	36.62	12	36.50	36.25	-6	4,013	-0.15%
2020/12/21	1	35.50	0	0.00	36.10	1	3,927	0.03%
2020/12/18	1	35.75	0	0.00	35.80	1	3,972	0.03%
2020/12/17	2	35.95	0	0.00	35.90	2	4,029	0.05%
2020/12/16	0	0.00	1	35.70	35.75	-1	4,272	-0.02%
2020/12/15	0	0.00	1	36.00	35.35	-1	4,342	-0.02%
2020/12/11	1	35.30	0	0.00	35.40	1	4,345	0.02%
2020/12/09	1	35.60	0	0.00	35.75	1	4,555	0.02%
2020/12/08	5	35.92	0.1	35.85	35.70	4.9	4,620	0.11%
2020/12/07	14	36.37	32	36.71	36.35	-18	4,609	-0.39%
2020/12/04	15	36.06	21	35.46	36.10	-6	4,518	-0.13%
2020/12/03	3.1	35.63	3	35.20	35.20	0.1	4,442	0.00%
2020/12/01	5	34.60	0	0.00	34.90	5	4,547	0.11%
2020/11/30	1	34.80	6	35.16	34.80	-5	4,538	-0.11%
2020/11/26	5	35.40	0	0.00	35.50	5	4,467	0.11%
2020/11/25	0	0.00	1	35.40	35.20	-1	4,507	-0.02%
2020/11/24	1	35.25	1	35.20	35.10	0	4,546	0.00%
2020/11/23	6	34.90	2	34.98	34.90	4	4,552	0.09%
2020/11/19	0	0.00	2	34.43	34.60	-2	4,714	-0.04%
2020/11/18	7	34.59	18	34.92	34.30	-11	5,006	-0.22%
2020/11/17	0	0.00	7	34.69	34.85	-7	4,962	-0.14%
2020/11/12	4	34.10	0	0.00	33.80	4	5,286	0.08%
2020/11/11	0	0.00	15.2	34.45	34.80	-15.2	5,312	-0.29%
2020/11/10	7	33.82	10	34.30	34.00	-3	5,374	-0.06%
2020/11/09	0	0.00	1	34.45	34.20	-1	5,495	-0.02%
2020/11/05	10	34.45	1	34.60	34.45	9	5,810	0.15%
2020/11/04	0	0.00	6	34.55	34.45	-6	6,054	-0.10%
2020/11/03	0	0.00	23	33.75	33.85	-23	6,283	-0.37%
2020/11/02	4	33.63	0	0.00	33.40	4	7,248	0.06%
2020/10/30	20	33.30	0	0.00	33.65	20	8,060	0.25%
2020/10/29	0	0.00	23	33.36	33.50	-23	8,135	-0.28%
2020/10/28	4	33.74	2	33.88	33.00	2	8,225	0.02%
2020/10/27	0	0.00	20	33.58	33.65	-20	8,195	-0.24%
2020/10/26	20	33.60	0	0.00	33.45	20	8,214	0.24%
2020/10/22	0	0.00	15	33.02	33.15	-15	8,340	-0.18%
2020/10/21	0	0.00	3	32.77	32.80	-3	8,407	-0.04%
2020/10/19	5	32.90	1	33.00	32.90	4	8,728	0.05%
2020/10/16	1	33.00	0	0.00	32.60	1	8,930	0.01%
2020/10/15	2	33.15	0	0.00	33.20	2	8,972	0.02%
2020/10/14	0	0.00	3	33.30	33.20	-3	9,004	-0.03%
2020/10/08	1	33.45	3	33.50	33.50	-2	9,174	-0.02%
2020/10/07	10	33.35	7	33.35	33.35	3	9,234	0.03%
2020/09/30	0	0.00	22	32.46	32.75	-22	9,826	-0.22%
2020/09/29	2	32.75	0	0.00	32.60	2	10,027	0.02%
2020/09/25	22	32.78	3	32.25	31.95	19	10,520	0.18%
2020/09/24	35	32.94	24	32.78	32.75	11	10,544	0.10%
2020/09/23	35	34.00	10	33.95	34.00	25	10,559	0.24%
2020/09/22	2	34.40	14.9	34.68	34.70	-12.9	10,504	-0.12%
2020/09/21	52	35.14	48	36.03	34.65	4	10,457	0.04%
2020/09/18	0	0.00	19	34.85	35.20	-19	10,212	-0.19%
2020/09/17	0	0.00	1	35.00	34.55	-1	10,150	-0.01%
2020/09/16	4	34.75	0	0.00	34.70	4	10,130	0.04%
2020/09/15	21	35.11	22	35.03	35.10	-1	10,227	-0.01%
2020/09/14	0	0.00	44	34.35	35.05	-44	10,127	-0.43%
2020/09/11	44	34.07	20	33.80	33.65	24	10,028	0.24%
2020/09/10	16	34.83	1	35.05	34.50	15	9,978	0.15%
2020/09/09	2	34.25	4	35.15	35.20	-2	9,999	-0.02%
2020/09/08	19	34.93	20	35.11	34.95	-1	10,175	-0.01%
2020/09/07	17	35.02	7	35.34	34.80	10	10,151	0.10%
2020/09/04	0	0.00	2	33.88	34.25	-2	10,013	-0.02%
2020/09/03	1	34.30	0	0.00	34.30	1	10,167	0.01%
2020/09/02	5	34.90	1	34.50	34.60	4	10,198	0.04%
2020/09/01	0	0.00	1	34.20	34.20	-1	10,228	-0.01%
2020/08/31	5	34.71	7	35.01	34.55	-2	10,285	-0.02%
2020/08/28	2	34.50	2	35.00	34.45	0	10,267	0.00%
2020/08/26	35	34.86	13	35.25	34.80	22	10,375	0.21%
2020/08/25	80	34.85	22	35.56	35.00	58	10,454	0.55%
2020/08/24	19.1	35.23	63	34.61	35.30	-43.9	10,474	-0.42%
2020/08/21	2	32.48	1	33.30	33.35	1	10,458	0.01%
2020/08/20	7	32.70	30	31.95	32.20	-23	10,576	-0.22%
2020/08/19	21	34.59	27	35.03	34.55	-6	10,733	-0.06%
2020/08/18	5	34.48	5.1	34.64	34.40	-0.1	10,694	0.00%
2020/08/17	24	33.95	28.1	34.18	34.40	-4.1	10,644	-0.04%
2020/08/14	41	33.66	33	33.86	34.00	8	10,641	0.08%
2020/08/13	67	34.43	27.6	34.07	34.00	39.4	10,562	0.37%
2020/08/12	29	35.10	31	35.25	35.35	-2	10,546	-0.02%
2020/08/11	6	35.47	13	35.41	35.05	-7	10,608	-0.07%
2020/08/10	87	37.17	68	37.65	36.55	19	10,481	0.18%
2020/08/07	32	38.49	34	38.27	38.30	-2	10,292	-0.02%
2020/08/06	99	38.95	337	39.93	38.00	-238	9,931	-2.40%	大賣/鉅額交易
2020/08/05	953	38.08	641.7	38.08	38.10	311.3	8,984	3.46%	大買/大賣/鉅額交易
2020/08/04	0	0.00	2.1	34.65	34.65	-2.1	8,244	-0.03%
2020/08/03	0	0.00	6.1	32.23	31.50	-6.1	8,240	-0.07%
2020/07/30	3	31.12	2	31.13	31.15	1	8,366	0.01%
2020/07/29	5	31.00	7	31.19	31.00	-2	8,506	-0.02%
2020/07/28	3	31.08	1	30.10	30.05	2	8,444	0.02%
2020/07/27	12	31.45	0	0.00	31.00	12	8,360	0.14%
2020/07/24	29	31.85	18	32.60	31.85	11	8,278	0.13%
2020/07/23	26	32.29	18	32.12	32.55	8	8,217	0.10%
2020/07/22	3	31.52	2	31.38	31.35	1	8,010	0.01%
2020/07/20	2	29.20	6	29.13	29.90	-4	7,779	-0.05%
2020/07/17	1	29.25	0	0.00	29.15	1	7,741	0.01%
2020/07/16	0	0.00	1	31.00	30.80	-1	7,601	-0.01%
2020/07/15	4	31.65	5	31.66	30.85	-1	7,554	-0.01%
2020/07/14	5	31.99	1	31.60	31.55	4	7,468	0.05%
2020/07/13	7	32.79	31	32.27	32.30	-24	7,387	-0.33%
2020/07/10	8	32.42	0	0.00	32.15	8	7,204	0.11%
2020/07/09	15	33.45	26	33.31	33.85	-11	7,004	-0.16%
2020/07/08	4	34.50	7	34.58	34.30	-3	6,774	-0.04%
2020/07/07	0	0.00	5	34.72	33.65	-5	6,565	-0.08%
2020/07/06	10	34.65	133	34.28	34.85	-123	6,345	-1.94%	大賣/鉅額交易
2020/07/03	1	32.50	27	32.70	32.75	-26	6,027	-0.43%
2020/07/02	6	32.03	18	32.04	32.50	-12	5,921	-0.20%
2020/07/01	8	31.28	40	31.34	31.35	-32	5,773	-0.55%
2020/06/30	1	30.85	1	31.00	31.25	0	5,716	0.00%
2020/06/29	1	30.70	7	30.65	30.80	-6	5,680	-0.11%
2020/06/24	3	31.05	0	0.00	31.10	3	5,641	0.05%
2020/06/23	2	31.05	2	31.30	31.30	0	5,592	0.00%
2020/06/22	40	31.51	29	31.46	31.65	11	5,549	0.20%
2020/06/19	9	31.19	20	31.70	30.70	-11	5,389	-0.20%
2020/06/18	36	31.23	22	31.35	31.25	14	5,295	0.26%
2020/06/17	4	30.93	2	31.38	31.50	2	5,268	0.04%
2020/06/16	0	0.00	3	30.88	30.90	-3	5,237	-0.06%
2020/06/15	9	31.74	22	32.22	31.40	-13	5,175	-0.25%
2020/06/12	2	30.20	0	0.00	30.70	2	4,947	0.04%
2020/06/11	2	31.30	6	30.54	30.50	-4	4,873	-0.08%
2020/06/10	35	30.56	14	30.31	30.30	21	4,793	0.44%
2020/06/09	25	31.81	20	32.15	31.95	5	4,608	0.11%
2020/06/08	22	31.59	10	32.15	31.95	12	4,549	0.26%
2020/06/05	64	32.22	10	32.20	32.20	54	4,437	1.22%
2020/06/04	24	32.69	1	32.65	32.70	23	4,350	0.53%
2020/06/03	38	32.81	47	33.30	32.95	-9	4,300	-0.21%
2020/06/02	78	33.42	113	34.07	33.30	-35	4,118	-0.85%	大賣/
2020/06/01	52	33.38	7	33.25	33.50	45	3,946	1.14%
2020/05/29	4	32.75	10	32.71	32.00	-6	3,768	-0.16%
2020/05/28	2	34.20	12	33.53	33.00	-10	3,624	-0.28%
2020/05/27	33	32.61	0	0.00	32.85	33	3,331	0.99%
2020/05/26	39	32.63	44.2	32.81	33.45	-5.2	3,141	-0.17%
2020/05/25	1	30.90	2	30.85	31.20	-1	2,762	-0.04%
2020/05/22	1	30.40	0	0.00	30.20	1	2,684	0.04%
2020/05/21	4	31.09	6	30.92	30.80	-2	2,639	-0.08%
2020/05/20	3	30.65	3	30.88	30.70	0	2,565	0.00%
2020/05/19	17	31.30	39	31.32	31.35	-22	2,501	-0.88%
2020/05/18	3	30.50	13	30.42	30.70	-10	2,357	-0.42%
2020/05/15	0	0.00	5	29.79	29.30	-5	2,135	-0.23%
2020/05/14	2	29.28	3	29.28	29.20	-1	2,043	-0.05%
2020/05/13	2	28.10	10	28.77	28.95	-8	1,951	-0.41%
2020/05/08	0	0.00	11.1	28.95	28.70	-11.1	1,723	-0.64%
2020/05/07	17	28.39	0	0.00	28.50	17	1,630	1.04%
2020/05/06	27	29.54	19	29.12	28.45	8	1,575	0.51%
2020/05/05	0	0.00	6	28.48	28.90	-6	1,346	-0.45%
2020/04/30	6	26.90	1	26.90	26.75	5	1,178	0.42%
2020/04/27	0	0.00	6	27.08	27.25	-6	1,188	-0.51%
2020/04/24	0	0.00	3	26.40	26.40	-3	1,156	-0.26%
2020/04/22	5	25.35	0	0.00	25.40	5	1,179	0.42%
2020/04/14	0	0.00	150.8	24.14	24.25	-150.8	1,191	-12.65%	大賣/鉅額交易
2020/04/01	1	22.65	0	0.00	22.85	1	1,161	0.09%
2020/03/27	0	0.00	21.4	22.70	22.70	-21.4	1,185	-1.80%
2020/03/25	1.1	22.50	1	22.50	22.50	0.1	1,196	0.01%
2020/03/24	0.8	22.10	0	0.00	22.25	0.8	1,191	0.07%
2020/03/19	1	20.20	0	0.00	20.50	1	1,159	0.09%
2020/03/09	0	0.00	5	25.70	25.60	-5	1,006	-0.50%
2020/03/06	110	26.19	5.2	26.05	26.15	104.8	993	10.54%	大買/鉅額交易
2020/03/03	0	0.00	1	26.70	26.50	-1	1,001	-0.10%
2020/02/24	3	26.65	0	0.00	26.75	3	980	0.31%
2020/02/10	0	0.00	1	27.00	26.90	-1	924	-0.11%
2020/01/30	3	27.40	0	0.00	26.85	3	834	0.36%
2020/01/16	5	27.65	3	27.95	28.40	2	740	0.27%
2020/01/14	0	0.00	3	27.45	27.45	-3	682	-0.44%
2020/01/13	0	0.00	3	26.95	26.95	-3	657	-0.46%
2019/12/25	0	0.00	3	26.80	26.70	-3	675	-0.44%
2019/12/23	0.1	26.15	0	0.00	26.20	0.1	665	0.01%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/19	0.3	26.35	0	0.00	26.35	0.3	643	0.04%
2019/12/18	0	0.00	10	26.35	26.45	-10	640	-1.56%
2019/12/10	3	26.15	0	0.00	26.05	3	631	0.47%
2019/11/21	0	0.00	2	25.90	26.05	-2	606	-0.33%
2019/11/08	10	25.95	0	0.00	26.00	10	626	1.60%
2019/11/05	0.7	25.80	0	0.00	25.80	0.7	614	0.11%
2019/10/03	0.2	25.50	0	0.00	25.50	0.2	616	0.03%
2019/10/01	2	25.50	0	0.00	25.55	2	620	0.32%
2019/09/18	0	0.00	0	25.15	25.25	0	625	-0.01%
2019/09/16	3	25.30	0	0.00	25.20	3	644	0.47%
2019/08/29	0.3	24.75	0	0.00	24.55	0.3	634	0.04%
2019/08/26	3	25.25	0	0.00	25.20	3	639	0.47%
2019/08/23	0	0.00	1	25.30	25.45	-1	644	-0.16%
2019/08/16	0	0.00	1	24.90	24.80	-1	699	-0.14%
2019/08/15	1	24.55	0	0.00	24.55	1	695	0.14%
2019/08/14	2	24.95	0	0.00	25.05	2	689	0.29%
2019/08/12	0	0.00	0.2	25.85	25.60	-0.2	680	-0.04%
2019/08/06	0	0.00	19	24.90	25.30	-19	684	-2.78%
2019/07/24	0	0.00	1	26.35	26.35	-1	754	-0.13%
2019/07/19	1	26.30	0	0.00	26.40	1	733	0.14%
2019/07/15	0	0.00	3	26.65	26.65	-3	701	-0.43%
2019/07/12	0	0.00	3	26.80	26.75	-3	680	-0.44%
2019/07/10	0	0.00	3	26.90	26.95	-3	660	-0.45%
2019/06/24	0	0.00	5	26.90	26.95	-5	691	-0.72%
2019/06/11	1	26.40	0	0.00	26.35	1	677	0.15%
2019/06/06	3	26.80	0	0.00	26.80	3	673	0.45%
2019/06/05	0	0.00	3	27.15	26.90	-3	679	-0.44%
2019/06/03	0	0.00	1	26.60	26.70	-1	657	-0.15%
2019/05/31	0	0.00	2	26.65	26.60	-2	651	-0.31%
2019/05/28	1	26.55	0	0.00	26.30	1	639	0.16%
2019/05/22	0	0.00	1	25.95	26.00	-1	598	-0.17%
2019/05/21	0	0.00	3	26.00	26.10	-3	612	-0.49%
2019/05/20	1	25.75	0	0.00	25.75	1	604	0.17%
2019/05/03	0	0.00	1	25.80	25.80	-1	542	-0.18%
2019/04/24	1	25.15	0	0.00	25.25	1	523	0.19%
2019/04/10	0	0.00	2	25.05	25.25	-2	486	-0.41%
2019/04/01	1	24.40	0	0.00	24.45	1	442	0.23%
2019/03/11	0	0.00	5	25.90	25.90	-5	412	-1.21%
2019/02/25	0	0.00	3	25.40	25.60	-3	412	-0.73%
2019/02/18	0	0.00	0.5	24.80	24.90	-0.5	402	-0.12%
2019/01/18	0	0.00	0.1	24.50	24.50	-0.1	429	-0.02%
2019/01/15	1	24.05	0	0.00	24.10	1	453	0.22%
2018/12/26	0	0.00	3	23.50	23.35	-3	587	-0.51%
2018/12/24	0	0.00	1.1	23.78	23.60	-1.1	591	-0.19%
2018/12/21	0	0.00	5	23.63	23.65	-5	598	-0.84%
2018/12/19	0	0.00	10	23.88	23.95	-10	601	-1.66%
2018/12/18	0	0.00	2	24.05	23.95	-2	599	-0.33%
2018/12/17	0	0.00	5	24.38	24.25	-5	600	-0.83%
2018/12/14	0	0.00	1	24.10	24.05	-1	593	-0.17%
2018/12/05	1	23.80	0	0.00	23.80	1	593	0.17%
2018/11/29	15	23.92	0	0.00	23.90	15	594	2.52%
2018/11/23	1	23.60	0	0.00	23.60	1	609	0.16%
2018/11/21	5	23.50	0	0.00	23.60	5	622	0.80%
2018/11/15	2	23.50	0	0.00	23.45	2	598	0.33%
2018/11/08	1	23.60	0	0.00	23.60	1	598	0.17%
2018/11/05	2	23.30	0	0.00	23.50	2	600	0.33%
2018/11/02	2	23.35	0	0.00	23.40	2	599	0.33%
2018/10/18	2	24.60	0	0.00	24.55	2	634	0.32%
2018/10/16	1	24.85	0	0.00	24.95	1	652	0.15%
2018/10/11	0	0.00	1	25.40	25.20	-1	732	-0.14%
2018/09/28	0.3	26.65	0	0.00	26.50	0.3	831	0.04%
2018/09/25	0	0.00	2	26.80	26.80	-2	843	-0.24%
2018/09/11	1	26.35	0	0.00	26.40	1	923	0.11%
2018/09/10	2	26.55	0	0.00	26.30	2	928	0.22%
2018/09/05	1	27.00	0	0.00	26.95	1	950	0.11%
2018/08/16	3	26.95	0	0.00	26.95	3	1,028	0.29%
2018/08/14	0	0.00	3	27.15	27.20	-3	1,040	-0.29%
2018/08/09	2	27.20	1	27.20	27.20	1	1,045	0.10%
2018/08/07	0	0.00	2	27.10	27.15	-2	1,062	-0.19%
2018/08/06	10	27.45	0	0.00	27.30	10	1,065	0.94%
2018/07/27	10	26.60	0	0.00	26.60	10	1,035	0.97%
2018/07/26	0	0.00	1	26.45	26.65	-1	1,037	-0.10%
2018/07/25	1	28.10	0	0.00	28.15	1	1,024	0.10%
2018/07/23	0	0.00	1	28.10	28.05	-1	985	-0.10%
2018/07/20	1	27.60	0	0.00	27.75	1	978	0.10%
2018/07/17	10	26.95	0	0.00	27.00	10	899	1.11%
2018/07/12	2	26.95	0	0.00	27.00	2	870	0.23%
2018/07/11	2	27.00	0	0.00	27.00	2	876	0.23%
2018/07/10	1	27.00	0	0.00	27.05	1	843	0.12%
2018/06/27	0	0.00	2	27.90	27.85	-2	755	-0.26%
2018/06/21	2	27.40	0	0.00	27.40	2	772	0.26%
2018/06/04	0	0.00	1	28.95	28.70	-1	664	-0.15%
2018/05/08	1	27.25	0	0.00	27.45	1	554	0.18%
2018/05/02	10	28.08	0	0.00	27.95	10	534	1.87%
2018/04/26	2	27.65	0	0.00	27.55	2	522	0.38%
2018/04/25	2	27.65	0	0.00	27.80	2	515	0.39%
2018/04/20	5	28.70	0	0.00	28.70	5	506	0.99%
2018/04/17	1	28.90	0	0.00	28.95	1	477	0.21%
2018/04/16	1	29.20	0	0.00	29.05	1	465	0.21%
2018/03/29	2	29.35	0	0.00	29.30	2	472	0.42%
2018/03/01	10	30.75	0	0.00	30.80	10	451	2.22%
2018/02/12	1	29.95	0	0.00	30.00	1	475	0.21%
2018/02/09	1	29.55	0	0.00	29.75	1	474	0.21%