長興 (1717)-永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/05/10	0	0.00	2.6	31.67	31.70	-2.6	3,685	-0.07%
2024/05/09	2	31.55	1	31.60	31.25	1	3,671	0.03%
2024/05/08	5	31.55	0	0.00	31.55	5	3,669	0.14%
2024/05/02	0	0.00	1	31.90	31.90	-1	3,651	-0.03%
2024/04/30	0	0.00	1	31.70	31.70	-1	3,636	-0.03%
2024/04/29	0	0.00	1	31.45	31.50	-1	3,600	-0.03%
2024/04/25	1	30.50	0	0.00	30.55	1	3,558	0.03%
2024/04/19	2	30.88	1	30.40	30.50	1	3,566	0.03%
2024/04/17	0	0.00	1	31.25	31.30	-1	3,506	-0.03%
2024/04/16	2	31.38	0	0.00	31.15	2	3,503	0.06%
2024/04/15	1	32.55	2	32.33	32.25	-1	3,465	-0.03%
2024/04/11	1	32.25	0	0.00	32.20	1	3,412	0.03%
2024/04/10	39	32.87	41	33.19	32.75	-2	3,393	-0.06%
2024/04/09	1	32.35	1	32.55	32.60	0	3,263	0.00%
2024/04/08	0	0.00	4	31.93	31.90	-4	3,232	-0.12%
2024/04/03	3	32.15	1	32.30	32.10	2	3,220	0.06%
2024/04/02	6	32.98	7	32.55	32.70	-1	3,199	-0.03%
2024/04/01	0	0.00	1	31.85	31.85	-1	2,977	-0.03%
2024/03/26	1	31.00	0	0.00	31.00	1	2,951	0.03%
2024/03/19	0.4	31.05	0	0.00	31.00	0.4	2,855	0.01%
2024/03/18	0	0.00	4	31.03	31.00	-4	2,849	-0.14%
2024/03/15	4	30.80	0	0.00	31.00	4	2,845	0.14%
2024/03/13	0	0.00	0.2	31.40	31.30	-0.2	2,804	-0.01%
2024/03/11	3	32.00	3	31.80	31.80	0	2,767	0.00%
2024/03/08	1	32.50	4	32.41	32.60	-3	2,725	-0.11%
2024/03/07	17	33.12	8	33.10	33.05	9	2,615	0.34%
2024/03/06	0	0.00	3	32.10	32.50	-3	2,320	-0.13%
2024/03/04	0	0.00	3	32.15	31.95	-3	2,271	-0.13%
2024/03/01	1.1	31.76	0.1	32.00	31.95	1	2,245	0.04%
2024/02/27	5	31.98	12	32.09	32.00	-7	2,208	-0.32%
2024/02/26	14	33.08	31	32.96	32.55	-17	2,096	-0.81%
2024/02/23	16	31.91	36.1	31.81	31.75	-20.1	1,742	-1.15%
2024/02/21	11	31.08	14	30.71	30.60	-3	1,477	-0.20%
2024/02/20	3	30.10	7	30.20	30.10	-4	1,288	-0.31%
2024/02/19	0	0.00	5	29.85	29.80	-5	1,234	-0.41%
2024/02/15	10	28.60	0	0.00	28.95	10	1,277	0.78%
2024/02/05	25	28.50	0	0.00	28.60	25	1,259	1.98%
2024/02/02	0	0.00	10	28.75	28.80	-10	1,253	-0.80%
2024/02/01	0	0.00	1	28.80	28.70	-1	1,251	-0.08%
2024/01/31	6	28.68	0	0.00	28.70	6	1,256	0.48%
2024/01/30	12	28.45	0	0.00	28.60	12	1,259	0.95%
2024/01/29	2	28.75	0	0.00	28.75	2	1,267	0.16%
2024/01/19	0.1	27.75	0	0.00	27.85	0.1	1,271	0.01%
2024/01/16	0.1	28.05	0	0.00	27.95	0.1	1,233	0.01%
2024/01/11	0.1	28.35	0	0.00	28.30	0.1	1,240	0.00%
2023/12/21	2	28.85	0	0.00	28.90	2	1,303	0.15%
2023/12/20	0	0.00	4	28.95	29.00	-4	1,372	-0.29%
2023/12/08	1	29.15	0	0.00	29.20	1	1,462	0.07%
2023/11/28	0	0.00	2	30.05	30.00	-2	1,473	-0.14%
2023/11/27	0	0.00	2	30.40	30.00	-2	1,464	-0.14%
2023/11/16	0	0.00	0.2	29.55	29.75	-0.2	1,360	-0.01%
2023/11/08	0	0.00	1	28.65	28.65	-1	1,368	-0.07%
2023/11/02	0	0.00	1	28.20	28.20	-1	1,390	-0.07%
2023/10/31	1	27.85	0	0.00	27.80	1	1,417	0.07%
2023/10/27	0	0.00	2	28.40	28.40	-2	1,447	-0.14%
2023/10/26	1	27.80	0	0.00	27.95	1	1,463	0.07%
2023/10/25	0	0.00	1	28.25	28.40	-1	1,460	-0.07%
2023/10/24	0	27.95	0	0.00	28.00	0	1,465	0.00%
2023/10/20	0.1	27.75	10	28.20	28.10	-9.9	1,475	-0.67%
2023/10/19	16	27.93	1	27.95	28.00	15	1,469	1.02%
2023/10/18	9.3	27.96	1	28.55	28.55	8.3	1,460	0.57%
2023/10/13	1.1	28.50	0	0.00	28.60	1.1	1,398	0.08%
2023/10/11	0	0.00	1	28.85	28.85	-1	1,405	-0.07%
2023/10/05	0	0.00	1	28.25	28.25	-1	1,396	-0.07%
2023/10/04	3	27.83	0	0.00	27.85	3	1,397	0.21%
2023/10/02	0.1	28.40	0	0.00	28.35	0.1	1,409	0.00%
2023/09/27	6	28.24	0	0.00	28.25	6	1,446	0.41%
2023/09/26	1	28.25	0	0.00	28.30	1	1,451	0.07%
2023/09/25	2	28.80	2	28.75	28.55	0	1,441	0.00%
2023/09/22	1.2	27.96	1	27.95	28.00	0.2	1,389	0.02%
2023/09/21	2.5	28.11	0	0.00	28.20	2.5	1,382	0.18%
2023/09/20	3	28.33	0	0.00	28.55	3	1,310	0.23%
2023/09/15	0.1	28.85	0	0.00	28.85	0.1	1,257	0.01%
2023/09/13	1	29.00	0	0.00	29.10	1	1,237	0.08%
2023/09/08	4.2	28.37	2	28.55	28.55	2.2	1,223	0.18%
2023/09/05	0	0.00	1	29.15	29.30	-1	1,198	-0.08%
2023/08/22	1	28.30	0	0.00	28.35	1	1,472	0.07%
2023/08/18	0	0.00	2	28.35	28.50	-2	1,512	-0.13%
2023/08/17	0	0.00	2	28.80	28.80	-2	1,511	-0.13%
2023/08/16	2.2	28.61	0	0.00	28.60	2.2	1,508	0.15%
2023/08/14	4	29.25	0	0.00	29.15	4	1,554	0.26%
2023/08/11	0.2	29.95	0	0.00	29.95	0.2	1,544	0.01%
2023/08/09	3	30.10	0	0.00	30.15	3	1,521	0.20%
2023/08/08	4	30.31	0	0.00	30.30	4	1,512	0.26%
2023/08/04	1	30.75	0	0.00	30.60	1	1,502	0.07%
2023/08/02	6	30.88	0	0.00	30.75	6	1,500	0.40%
2023/08/01	0.2	31.00	0	0.00	31.05	0.2	1,486	0.02%
2023/07/28	1	31.30	0	0.00	31.40	1	1,469	0.07%
2023/07/14	0.1	31.40	0	0.00	31.45	0.1	1,918	0.01%
2023/07/13	0.1	31.35	0	0.00	31.45	0.1	1,997	0.00%
2023/07/12	0	0.00	5	31.25	31.25	-5	2,209	-0.23%
2023/06/29	2	32.75	0	0.00	32.40	2	2,200	0.09%
2023/06/09	1	32.90	0	0.00	33.00	1	2,236	0.04%
2023/06/07	0	0.00	1	33.35	33.30	-1	2,237	-0.04%
2023/06/05	2	33.35	0	0.00	33.35	2	2,209	0.09%
2023/06/02	0	0.00	6.9	33.62	34.10	-6.9	2,151	-0.32%
2023/05/29	0	0.00	2	33.10	32.90	-2	2,006	-0.10%
2023/05/24	3	33.10	1	33.40	33.30	2	1,955	0.10%
2023/05/23	0	0.00	3	33.27	33.15	-3	1,935	-0.15%
2023/05/08	0	0.00	2	32.60	32.65	-2	1,768	-0.11%
2023/05/04	1	32.20	0	0.00	32.25	1	1,786	0.06%
2023/05/02	0	0.00	3	32.65	32.70	-3	1,788	-0.17%
2023/04/28	8	32.46	0	0.00	32.35	8	1,806	0.44%
2023/04/27	4	33.66	4	34.04	32.80	0	1,775	0.00%
2023/04/26	1	31.80	0	0.00	32.40	1	1,546	0.06%
2023/04/21	4	32.83	1	32.70	32.20	3	1,443	0.21%
2023/04/18	0.1	33.70	0	0.00	33.80	0.1	1,361	0.00%
2023/04/17	2	34.60	1	34.45	34.60	1	1,277	0.08%
2023/04/06	0	0.00	1	31.30	31.40	-1	1,030	-0.10%
2023/03/30	0	0.00	0.9	31.29	31.20	-0.9	1,082	-0.08%
2023/03/16	0.2	31.40	0	0.00	31.35	0.2	1,227	0.02%
2023/03/13	0.1	31.90	0	0.00	31.85	0.1	1,351	0.01%
2023/03/10	0.2	32.10	0	0.00	32.00	0.2	1,352	0.01%
2023/03/09	0	0.00	1	32.55	32.50	-1	1,377	-0.07%
2023/03/08	1.1	32.55	0	0.00	32.55	1.1	1,394	0.08%
2023/02/21	0	0.00	1	32.50	32.45	-1	1,453	-0.07%
2023/02/20	1	32.20	0	0.00	32.35	1	1,460	0.07%
2023/02/10	0.1	32.60	0	0.00	32.50	0.1	1,529	0.01%
2023/02/09	0.1	32.80	0	0.00	32.80	0.1	1,527	0.01%
2023/02/02	0	0.00	1	32.80	32.95	-1	1,501	-0.07%
2023/02/01	0.1	32.50	0	0.00	32.50	0.1	1,484	0.01%
2023/01/09	0	0.00	1	32.00	32.15	-1	1,528	-0.07%
2023/01/03	0	0.00	1	31.15	31.20	-1	1,613	-0.06%
2022/12/19	1	31.10	0	0.00	31.85	1	1,651	0.06%
2022/12/12	0.9	31.70	0	0.00	31.75	0.9	1,808	0.05%
2022/12/05	1.1	32.40	0	0.00	32.00	1.1	1,855	0.06%
2022/12/02	0.2	33.25	1	33.20	33.10	-0.9	1,797	-0.05%
2022/12/01	0.3	33.50	0	0.00	33.60	0.3	1,804	0.01%
2022/11/22	1	32.00	1	31.95	31.95	0	1,763	0.00%
2022/11/15	1	31.55	0	0.00	31.35	1	1,818	0.05%
2022/11/14	0	0.00	5	31.50	31.35	-5	1,829	-0.27%
2022/11/11	0.1	31.30	0	0.00	31.50	0.1	1,822	0.01%
2022/11/09	5	30.95	0	0.00	30.90	5	1,812	0.28%
2022/11/08	0	0.00	2	30.70	30.55	-2	1,823	-0.11%
2022/10/20	1	29.70	1	30.75	31.05	0	2,302	0.00%
2022/10/17	0	0.00	5	29.87	29.85	-5	2,305	-0.22%
2022/10/14	0.4	30.20	0	0.00	29.85	0.4	2,338	0.01%
2022/10/12	0.1	29.70	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	0.2	30.84	0	0.00	30.00	0.2	2,321	0.01%
2022/09/28	1	30.50	1	30.30	30.30	0	2,302	0.00%
2022/09/13	0	0.00	2	34.25	34.55	-2	2,477	-0.08%
2022/09/12	2	34.05	22	33.86	34.05	-20	2,433	-0.82%
2022/09/07	0	0.00	2	32.20	31.60	-2	2,367	-0.08%
2022/09/02	0	0.00	5	32.90	32.90	-5	2,404	-0.21%
2022/08/29	2	32.80	3	32.75	32.85	-1	2,325	-0.04%
2022/08/25	0	0.00	0.2	33.00	33.10	-0.2	2,330	-0.01%
2022/08/24	0	0.00	2	32.85	32.75	-2	2,335	-0.09%
2022/08/23	5	33.30	0	0.00	32.95	5	2,360	0.21%
2022/08/22	0	0.00	1	33.05	33.15	-1	2,394	-0.04%
2022/08/16	0	0.00	3	32.97	32.80	-3	2,437	-0.12%
2022/08/10	0	0.00	5	32.16	32.20	-5	2,506	-0.20%
2022/08/04	0	0.00	5	31.00	31.10	-5	2,676	-0.19%
2022/08/03	0	0.00	9	31.59	31.55	-9	2,734	-0.33%
2022/08/02	0	0.00	7	31.67	31.80	-7	2,857	-0.24%
2022/08/01	0	0.00	1	32.15	32.15	-1	2,959	-0.03%
2022/07/28	0.1	32.20	0	0.00	32.30	0.1	3,184	0.00%
2022/07/26	1	33.35	0	0.00	33.35	1	3,887	0.03%
2022/07/25	2	33.40	0	0.00	33.80	2	4,016	0.05%
2022/07/22	8.1	34.07	4	33.96	34.00	4.1	4,442	0.09%
2022/07/21	1	33.55	1	33.55	33.65	0	4,689	0.00%
2022/07/20	1	34.05	0	0.00	33.65	1	5,300	0.02%
2022/07/18	0	0.00	1	32.90	33.20	-1	7,719	-0.01%
2022/07/15	3	32.38	2	32.58	32.60	1	7,741	0.01%
2022/07/12	1	31.20	0	0.00	31.30	1	8,170	0.01%
2022/07/06	0	0.00	2	32.45	32.50	-2	9,367	-0.02%
2022/07/05	0	0.00	2	33.00	32.95	-2	9,618	-0.02%
2022/07/01	0	0.00	3	32.70	32.15	-3	9,716	-0.03%
2022/06/29	0	0.00	30	33.25	33.10	-30	9,917	-0.30%
2022/06/27	0	0.00	3	33.42	33.40	-3	9,899	-0.03%
2022/06/23	11	31.92	11	31.91	32.00	0	9,845	0.00%
2022/06/22	1	32.35	0	0.00	31.60	1	9,861	0.01%
2022/06/21	2	32.30	0	0.00	32.50	2	9,805	0.02%
2022/06/20	1	32.75	8	32.50	32.50	-7	9,776	-0.07%
2022/06/17	1	33.10	2	33.25	33.10	-1	9,755	-0.01%
2022/06/16	0	0.00	6	33.65	33.65	-6	9,729	-0.06%
2022/06/15	0	0.00	2	34.10	34.25	-2	9,734	-0.02%
2022/06/14	1	34.00	0	0.00	34.05	1	9,741	0.01%
2022/06/13	21	34.74	1	34.25	34.35	20	9,752	0.21%
2022/06/10	3	35.37	0	0.00	35.30	3	9,750	0.03%
2022/06/08	1	35.60	0	0.00	35.55	1	9,781	0.01%
2022/06/06	2	35.45	2	35.25	35.40	0	9,782	0.00%
2022/06/02	4	35.35	0	0.00	35.30	4	9,816	0.04%
2022/05/31	0	0.00	1	35.60	35.30	-1	9,855	-0.01%
2022/05/30	2	35.40	0	0.00	35.30	2	9,839	0.02%
2022/05/23	0	0.00	12	34.90	34.85	-12	9,846	-0.12%
2022/05/13	0	0.00	10	33.88	33.80	-10	9,815	-0.10%
2022/05/12	2	33.75	1	34.35	33.30	1	9,833	0.01%
2022/05/10	1	35.00	1	35.05	35.20	0	9,887	0.00%
2022/05/09	6	36.42	2	36.75	35.85	4	9,916	0.04%
2022/05/06	11	37.39	8	37.13	37.00	3	9,878	0.03%
2022/05/05	26	37.58	24	37.72	37.15	2	9,778	0.02%
2022/05/04	45	37.80	22	37.30	37.45	23	9,699	0.24%
2022/05/03	74	38.92	69	39.25	38.30	5	9,437	0.05%
2022/04/29	8	38.26	8	38.33	38.00	0	9,039	0.00%
2022/04/28	17	38.89	15	38.53	37.80	2	8,910	0.02%
2022/04/27	20	37.83	8	37.76	37.90	12	8,463	0.14%
2022/04/26	104	38.81	106	39.50	37.45	-2	8,162	-0.02%	大買/大賣/
2022/04/25	1,132	41.78	1,077	42.09	39.40	55	7,560	0.73%	大買/大賣/
2022/04/22	0	0.00	5	40.39	40.45	-5	5,563	-0.09%
2022/04/21	7	37.03	2	37.00	36.80	5	5,109	0.10%
2022/04/20	2	37.30	4	37.15	37.00	-2	5,109	-0.04%
2022/04/19	4	37.95	2	37.55	37.10	2	5,200	0.04%
2022/04/18	0	0.00	6	37.62	37.05	-6	5,156	-0.12%
2022/04/15	19	38.90	12	39.39	37.50	7	5,031	0.14%
2022/04/14	23	38.94	35	39.15	39.40	-12	4,863	-0.25%
2022/04/13	2	37.38	1	37.20	37.10	1	4,329	0.02%
2022/04/12	3	37.12	12	37.34	37.30	-9	4,532	-0.20%
2022/04/11	21	37.50	8	37.44	37.55	13	4,599	0.28%
2022/04/07	0	0.00	20	36.35	36.05	-20	5,033	-0.40%
2022/04/06	38	37.18	5	37.29	37.10	33	5,589	0.59%
2022/03/31	5	36.75	0	0.00	36.35	5	5,389	0.09%
2022/03/25	5	37.20	5	37.00	36.85	0	5,428	0.00%
2022/03/24	1	37.00	0	0.00	36.95	1	5,382	0.02%
2022/03/21	0	0.00	23	36.43	36.40	-23	5,329	-0.43%
2022/03/16	0	0.00	3	35.45	35.45	-3	5,289	-0.06%
2022/03/15	1	35.60	0	0.00	35.60	1	5,281	0.02%
2022/03/10	0	0.00	20	36.60	36.75	-20	5,255	-0.38%
2022/03/08	2	35.83	1	36.05	35.60	1	5,241	0.02%
2022/03/07	21	36.00	0	0.00	35.90	21	5,209	0.40%
2022/03/02	0	0.00	3	37.05	37.00	-3	5,230	-0.06%
2022/03/01	0	0.00	5	36.85	36.90	-5	5,232	-0.10%
2022/02/25	0	0.00	1	36.70	36.10	-1	5,241	-0.02%
2022/02/24	6	36.07	0	0.00	36.25	6	5,260	0.11%
2022/02/22	1	36.95	0	0.00	36.80	1	5,271	0.02%
2022/02/21	0	0.00	1	37.50	37.50	-1	5,262	-0.02%
2022/02/18	3	37.25	0	0.00	37.30	3	5,330	0.06%
2022/02/16	5	37.25	0	0.00	37.20	5	5,461	0.09%
2022/02/14	3	36.85	1	36.70	36.80	2	5,640	0.04%
2022/02/11	1	37.05	0	0.00	37.05	1	5,876	0.02%
2022/02/10	7	37.82	0	0.00	37.50	7	6,285	0.11%
2022/02/09	0	0.00	20	36.88	37.10	-20	6,297	-0.32%
2022/02/08	1	36.90	0	0.00	37.05	1	6,833	0.01%
2022/01/25	3	36.53	1	36.40	36.40	2	6,837	0.03%
2022/01/21	0	0.00	2	37.70	37.35	-2	6,956	-0.03%
2022/01/19	0.1	37.75	0	0.00	37.70	0.1	7,020	0.00%
2022/01/18	0	0.00	20	38.10	37.90	-20	7,211	-0.28%
2022/01/14	40	38.24	40	38.40	38.30	0	7,221	0.00%
2022/01/13	2.1	39.05	0	0.00	39.00	2.1	7,230	0.03%
2022/01/12	4	39.51	5	39.70	39.70	-1	7,212	-0.01%
2022/01/10	57	39.61	47	39.58	39.35	10	7,340	0.14%
2022/01/07	31	39.72	10	41.03	39.45	21	7,249	0.29%
2022/01/06	10	39.95	40	40.05	40.15	-30	7,005	-0.43%
2022/01/05	1	41.00	2	41.08	40.30	-1	6,914	-0.01%
2022/01/04	41	40.38	4	40.34	40.55	37	6,715	0.55%
2022/01/03	0	0.00	2	41.00	40.30	-2	6,525	-0.03%
2021/12/30	85	40.32	107	40.53	40.50	-22	6,279	-0.35%	大賣/
2021/12/29	34	39.88	15	39.38	40.55	19	5,802	0.33%
2021/12/15	0	0.00	8	36.20	36.30	-8	5,516	-0.15%
2021/12/14	0.1	36.40	0	0.00	36.20	0.1	5,657	0.00%
2021/12/09	8	36.65	0	0.00	36.60	8	6,561	0.12%
2021/12/07	0	0.00	2	36.40	36.50	-2	6,850	-0.03%
2021/11/29	1	36.15	3	36.00	36.10	-2	6,886	-0.03%
2021/11/25	2	37.00	0	0.00	36.80	2	6,827	0.03%
2021/11/24	0	0.00	20	36.98	36.95	-20	6,819	-0.29%
2021/11/19	1	36.95	0	0.00	36.95	1	6,748	0.01%
2021/11/15	0	0.00	1	37.90	37.75	-1	6,598	-0.02%
2021/11/12	2	38.20	1	38.30	37.90	1	6,544	0.02%
2021/11/11	0	0.00	21	38.79	38.00	-21	6,495	-0.32%
2021/11/10	15	38.88	5	39.00	38.60	10	6,392	0.16%
2021/11/09	90	39.15	80	39.05	39.30	10	6,157	0.16%
2021/11/08	5	38.11	2	38.30	37.65	3	5,693	0.05%
2021/11/05	20	38.32	29	38.88	38.25	-9	5,568	-0.16%
2021/11/04	1	37.10	16	37.16	37.10	-15	4,944	-0.30%
2021/11/01	12	36.60	0	0.00	36.60	12	4,862	0.25%
2021/10/29	1	36.90	1	37.70	36.80	0	4,802	0.00%
2021/10/28	2	36.65	0	0.00	36.80	2	4,658	0.04%
2021/10/27	1	36.70	1	37.00	36.80	0	4,625	0.00%
2021/10/26	98	37.31	96	37.86	37.30	2	4,573	0.04%
2021/10/22	0	0.00	1	36.15	36.20	-1	4,385	-0.02%
2021/10/21	1	36.85	0	0.00	36.60	1	4,386	0.02%
2021/10/19	1	37.60	0	0.00	37.55	1	4,496	0.02%
2021/10/18	18	37.76	7	37.59	37.55	11	4,388	0.25%
2021/10/15	2	36.60	0	0.00	36.65	2	4,222	0.05%
2021/10/14	0	0.00	1	35.70	35.80	-1	4,242	-0.02%
2021/10/04	0	0.00	5	35.55	35.60	-5	5,044	-0.10%
2021/10/01	1	36.30	0	0.00	36.35	1	5,064	0.02%
2021/09/29	1	37.40	0	0.00	37.40	1	5,070	0.02%
2021/09/17	0	0.00	1	39.25	38.65	-1	5,216	-0.02%
2021/09/16	0	0.00	6	39.86	39.80	-6	5,160	-0.12%
2021/09/15	0	0.00	7	39.49	38.85	-7	5,037	-0.14%
2021/09/14	213	39.47	208	39.79	39.30	5	4,911	0.10%	大買/大賣/
2021/09/13	4	38.00	0	0.00	38.85	4	4,419	0.09%
2021/09/10	14	37.87	11	38.02	38.10	3	4,348	0.07%
2021/09/09	1	36.65	1	36.30	36.95	0	4,228	0.00%
2021/09/07	0	0.00	0.2	36.75	37.00	-0.2	4,275	0.00%
2021/09/03	0	0.00	20	37.10	36.90	-20	4,468	-0.45%
2021/09/01	1	36.90	0	0.00	37.00	1	4,986	0.02%
2021/08/26	18	36.50	0	0.00	36.50	18	5,786	0.31%
2021/08/20	1	35.00	0	0.00	35.00	1	6,302	0.02%
2021/08/13	1	35.85	1	35.90	35.80	0	7,418	0.00%
2021/08/11	18	36.19	1	36.20	36.40	17	8,155	0.21%
2021/08/10	1	36.90	0	0.00	36.75	1	8,130	0.01%
2021/08/06	1	38.05	1	38.05	38.00	0	8,329	0.00%
2021/07/30	0	0.00	1	38.90	38.80	-1	9,248	-0.01%
2021/07/27	0	0.00	7	39.75	39.20	-7	9,954	-0.07%
2021/07/23	0	0.00	1	41.35	41.25	-1	10,812	-0.01%
2021/07/22	5	40.99	0	0.00	41.00	5	11,246	0.04%
2021/07/21	10	40.60	0	0.00	40.25	10	11,639	0.09%
2021/07/20	2	41.53	0	0.00	41.05	2	11,724	0.02%
2021/07/19	3	41.75	1	41.65	41.85	2	11,757	0.02%
2021/07/16	1	42.25	13	42.25	42.25	-12	11,989	-0.10%
2021/07/15	18	43.39	5	42.55	42.50	13	12,058	0.11%
2021/07/14	8	42.06	3	42.45	43.00	5	12,171	0.04%
2021/07/13	1	42.00	3	41.92	41.45	-2	12,287	-0.02%
2021/07/12	7	41.74	8	41.79	41.60	-1	12,409	-0.01%
2021/07/09	2	41.03	0	0.00	41.00	2	12,451	0.02%
2021/07/08	0	0.00	3	41.27	41.30	-3	12,446	-0.02%
2021/07/07	0	0.00	1	41.10	41.00	-1	12,480	-0.01%
2021/07/06	5	41.40	0	0.00	41.40	5	12,561	0.04%
2021/07/05	0	0.00	2	41.10	41.05	-2	12,640	-0.02%
2021/07/02	3	40.73	2	41.20	40.75	1	12,634	0.01%
2021/07/01	7	40.96	1	41.20	40.45	6	12,585	0.05%
2021/06/30	2	40.65	0	0.00	40.50	2	12,575	0.02%
2021/06/29	1	40.40	0	0.00	40.05	1	12,571	0.01%
2021/06/28	0	0.00	6	40.25	40.40	-6	12,561	-0.05%
2021/06/24	2	40.55	10	40.55	40.70	-8	12,537	-0.06%
2021/06/23	0	0.00	20	39.49	39.65	-20	12,521	-0.16%
2021/06/22	3	38.85	4	39.45	38.90	-1	12,490	-0.01%
2021/06/21	11	38.75	0	0.00	38.80	11	12,473	0.09%
2021/06/18	1	39.90	0	0.00	40.00	1	12,412	0.01%
2021/06/16	3	40.10	0	0.00	39.90	3	12,472	0.02%
2021/06/15	7	40.39	0	0.00	40.25	7	12,401	0.06%
2021/06/11	0	0.00	5	40.60	40.50	-5	12,351	-0.04%
2021/06/10	7	41.28	23	41.10	41.05	-16	12,266	-0.13%
2021/06/09	118	41.78	92	42.40	41.85	26	12,136	0.21%	大買/
2021/06/08	4	41.15	0	0.00	41.10	4	11,819	0.03%
2021/06/07	0	0.00	1	41.30	41.70	-1	11,738	-0.01%
2021/06/04	1	41.15	2	41.65	41.10	-1	11,522	-0.01%
2021/06/03	2	40.78	11	40.96	41.85	-9	11,368	-0.08%
2021/06/02	12	40.45	12	41.15	40.40	0	11,158	0.00%
2021/05/31	5	41.08	9	40.89	40.50	-4	10,899	-0.04%
2021/05/28	0	0.00	11	40.08	40.20	-11	10,819	-0.10%
2021/05/27	20	40.13	2	40.40	40.00	18	10,778	0.17%
2021/05/26	3	40.32	7	40.39	40.55	-4	10,851	-0.04%
2021/05/25	3	40.35	12	40.04	39.95	-9	10,734	-0.08%
2021/05/24	14	41.20	42	40.52	40.75	-28	10,541	-0.27%
2021/05/21	1	39.75	7	41.10	40.00	-6	10,210	-0.06%
2021/05/20	16	39.68	7	38.01	38.95	9	9,842	0.09%
2021/05/19	29	39.72	3	38.93	39.20	26	9,581	0.27%
2021/05/17	5	33.80	55	33.98	33.40	-50	9,164	-0.55%
2021/05/14	0	0.00	9	35.12	35.30	-9	9,011	-0.10%
2021/05/13	1	34.95	23	35.25	35.40	-22	8,895	-0.25%
2021/05/12	16	37.48	37	37.26	36.20	-21	8,736	-0.24%
2021/05/11	2	39.05	70	38.94	38.30	-68	8,460	-0.80%
2021/05/10	3	41.47	40	41.01	40.90	-37	8,190	-0.45%
2021/05/07	1	40.45	1	40.30	41.10	0	8,110	0.00%
2021/05/05	6	40.53	3	41.18	40.75	3	7,891	0.04%
2021/05/04	3	41.12	160	40.96	39.85	-157	7,635	-2.06%	大賣/鉅額交易
2021/05/03	18	43.42	132	43.75	43.00	-114	7,359	-1.55%	大賣/鉅額交易
2021/04/29	370	45.59	16	45.90	45.80	354	7,030	5.03%	大買/鉅額交易
2021/04/28	63	43.79	5	44.27	43.55	58	6,406	0.91%
2021/04/27	91	42.08	9	41.98	43.30	82	5,978	1.37%
2021/04/26	2	40.35	0	0.00	40.35	2	5,595	0.04%
2021/04/23	0	0.00	2	39.05	39.05	-2	5,497	-0.04%
2021/04/22	3	39.17	0	0.00	38.55	3	5,533	0.05%
2021/04/21	2.9	40.16	9	39.93	40.45	-6.1	5,280	-0.12%
2021/04/20	4.1	40.51	2	40.00	39.90	2.1	5,180	0.04%
2021/04/19	5	41.03	1.5	40.80	40.70	3.5	4,958	0.07%
2021/04/16	7	39.30	1	39.45	39.70	6	4,709	0.13%
2021/04/15	2	38.38	1	38.10	38.45	1	4,509	0.02%
2021/04/14	3	36.88	2	36.80	37.40	1	4,473	0.02%
2021/04/13	0	0.00	1	37.65	37.25	-1	4,579	-0.02%
2021/04/12	1	37.60	1	38.00	37.45	0	4,600	0.00%
2021/04/09	1	37.25	3	37.48	37.60	-2	4,573	-0.04%
2021/04/08	1	37.00	5	36.80	37.00	-4	4,469	-0.09%
2021/04/07	1.5	36.90	0	0.00	36.95	1.5	4,472	0.03%
2021/04/06	1	36.75	2.5	36.90	37.00	-1.5	4,484	-0.03%
2021/03/30	0	0.00	4	35.88	35.95	-4	4,958	-0.08%
2021/03/29	1	35.90	0	0.00	35.85	1	5,019	0.02%
2021/03/26	0	0.00	1	36.15	36.20	-1	5,178	-0.02%
2021/03/24	3	35.77	2	35.55	35.90	1	5,159	0.02%
2021/03/23	0	0.00	14	35.57	35.75	-14	5,165	-0.27%
2021/03/22	0	0.00	1	35.85	35.90	-1	5,179	-0.02%
2021/03/19	1	34.90	0	0.00	34.85	1	5,170	0.02%
2021/03/18	3	35.25	0	0.00	35.40	3	5,142	0.06%
2021/03/16	0	0.00	2	35.30	35.45	-2	5,185	-0.04%
2021/03/15	1	35.45	0	0.00	35.65	1	5,187	0.02%
2021/03/12	5	35.67	3	35.55	35.60	2	5,225	0.04%
2021/03/11	10	35.58	1	35.85	35.70	9	5,334	0.17%
2021/03/08	0	0.00	3	35.02	34.90	-3	5,558	-0.05%
2021/03/05	1	35.10	0	0.00	34.95	1	5,564	0.02%
2021/03/03	0	0.00	30	35.57	35.75	-30	5,666	-0.53%
2021/03/02	1	35.80	0	0.00	35.60	1	5,648	0.02%
2021/02/26	34	36.03	8	36.05	36.00	26	5,663	0.46%
2021/02/25	1	34.95	0	0.00	35.20	1	5,563	0.02%
2021/02/24	1	35.10	0	0.00	35.00	1	5,580	0.02%
2021/02/23	1	35.15	0	0.00	35.35	1	5,566	0.02%
2021/02/22	5	35.14	0	0.00	35.20	5	5,556	0.09%
2021/02/19	0	0.00	1	35.05	35.20	-1	5,648	-0.02%
2021/02/18	0	0.00	1	34.45	34.95	-1	5,675	-0.02%
2021/02/17	0.5	34.30	0	0.00	34.30	0.5	5,635	0.01%
2021/02/05	0	0.00	2	33.75	33.65	-2	5,607	-0.04%
2021/02/04	0	0.00	1	33.90	33.60	-1	5,643	-0.02%
2021/02/01	1	34.15	15	33.75	34.05	-14	5,755	-0.24%
2021/01/26	1	34.00	0	0.00	34.20	1	5,892	0.02%
2021/01/22	1	33.45	2	33.40	33.70	-1	5,851	-0.02%
2021/01/18	1	34.50	0	0.00	34.90	1	5,752	0.02%
2021/01/15	3	35.42	0	0.00	35.15	3	5,701	0.05%
2021/01/14	17	36.42	0	0.00	36.25	17	5,586	0.30%
2021/01/13	0	0.00	7	36.55	36.30	-7	5,553	-0.13%
2021/01/12	0	0.00	2	36.70	36.25	-2	5,518	-0.04%
2021/01/11	0	0.00	8	37.25	37.25	-8	5,427	-0.15%
2021/01/08	3	38.48	0	0.00	37.90	3	5,352	0.06%
2021/01/07	5	38.20	16	38.22	38.15	-11	5,277	-0.21%
2021/01/06	5	37.78	6	37.88	37.15	-1	5,139	-0.02%
2021/01/05	0	0.00	1	37.50	37.80	-1	4,996	-0.02%
2021/01/04	1	37.25	1	37.05	37.20	0	4,904	0.00%
2020/12/30	1	36.40	3.6	36.43	37.10	-2.6	4,785	-0.06%
2020/12/29	4	36.60	0	0.00	36.55	4	4,728	0.08%
2020/12/28	3	37.23	33	37.12	37.20	-30	4,669	-0.64%
2020/12/25	5	37.85	4	38.09	37.70	1	4,564	0.02%
2020/12/24	20	38.04	17	38.13	38.05	3	4,446	0.07%
2020/12/23	2	36.65	2	36.83	36.90	0	4,039	0.00%
2020/12/22	18	36.84	2	36.70	36.25	16	4,013	0.40%
2020/12/17	4	35.91	0	0.00	35.90	4	4,029	0.10%
2020/12/14	0	0.00	4	35.50	35.65	-4	4,326	-0.09%
2020/12/11	3	35.40	0	0.00	35.40	3	4,345	0.07%
2020/12/10	3	36.30	0	0.00	35.85	3	4,496	0.07%
2020/12/09	3	35.67	0	0.00	35.75	3	4,555	0.07%
2020/12/08	3	35.95	17	35.94	35.70	-14	4,620	-0.30%
2020/12/07	15	36.33	0	0.00	36.35	15	4,609	0.33%
2020/12/04	2	35.38	11	36.01	36.10	-9	4,518	-0.20%
2020/12/03	0	0.00	1	35.60	35.20	-1	4,442	-0.02%
2020/12/02	2	34.50	0	0.00	34.65	2	4,524	0.04%
2020/12/01	1	34.25	7	34.39	34.90	-6	4,547	-0.13%
2020/11/30	4	35.23	1	35.40	34.80	3	4,538	0.07%
2020/11/27	2	35.58	4	35.85	35.60	-2	4,547	-0.04%
2020/11/26	2	35.25	2	35.43	35.50	0	4,467	0.00%
2020/11/25	0	0.00	6	35.46	35.20	-6	4,507	-0.13%
2020/11/24	11	35.23	91	35.08	35.10	-80	4,546	-1.76%
2020/11/20	0	0.00	5	34.64	34.70	-5	4,604	-0.11%
2020/11/19	2	34.33	8	34.53	34.60	-6	4,714	-0.13%
2020/11/18	33	34.69	7	34.69	34.30	26	5,006	0.52%
2020/11/17	0	0.00	2	34.60	34.85	-2	4,962	-0.04%
2020/11/12	10	34.05	0	0.00	33.80	10	5,286	0.19%
2020/11/10	1	33.85	0	0.00	34.00	1	5,374	0.02%
2020/11/06	0	0.00	1	34.10	34.20	-1	5,615	-0.02%
2020/11/05	2	34.40	2	34.55	34.45	0	5,810	0.00%
2020/11/04	73	34.79	3	34.38	34.45	70	6,054	1.16%
2020/11/03	0	0.00	1	33.75	33.85	-1	6,283	-0.02%
2020/10/30	1	33.30	0	0.00	33.65	1	8,060	0.01%
2020/10/29	1	32.80	0	0.00	33.50	1	8,135	0.01%
2020/10/07	0	0.00	1	33.35	33.35	-1	9,234	-0.01%
2020/09/28	0	0.00	1	33.00	33.10	-1	10,233	-0.01%
2020/09/25	0	0.00	1	32.00	31.95	-1	10,520	-0.01%
2020/09/24	2.3	32.82	0	0.00	32.75	2.3	10,544	0.02%
2020/09/23	3	34.45	0	0.00	34.00	3	10,559	0.03%
2020/09/22	1	34.40	0	0.00	34.70	1	10,504	0.01%
2020/09/21	1	35.30	9	36.14	34.65	-8	10,457	-0.08%
2020/09/18	0	0.00	3	34.92	35.20	-3	10,212	-0.03%
2020/09/17	3	34.57	2	35.20	34.55	1	10,150	0.01%
2020/09/16	3	34.72	0	0.00	34.70	3	10,130	0.03%
2020/09/15	6	35.04	0	0.00	35.10	6	10,227	0.06%
2020/09/14	0	0.00	7.1	34.80	35.05	-7.1	10,127	-0.07%
2020/09/11	2	33.58	1	33.70	33.65	1	10,028	0.01%
2020/09/10	2	34.60	5	34.55	34.50	-3	9,978	-0.03%
2020/09/09	0	0.00	1	35.00	35.20	-1	9,999	-0.01%
2020/09/08	2	34.70	0	0.00	34.95	2	10,175	0.02%
2020/09/07	10	35.35	1	34.95	34.80	9	10,151	0.09%
2020/09/02	1	34.95	5	34.51	34.60	-4	10,198	-0.04%
2020/09/01	2	34.50	2	34.30	34.20	0	10,228	0.00%
2020/08/31	10	34.75	2	35.05	34.55	8	10,285	0.08%
2020/08/28	9	34.91	3	34.93	34.45	6	10,267	0.06%
2020/08/27	3	34.58	5	34.05	34.00	-2	10,318	-0.02%
2020/08/26	0	0.00	2	34.65	34.80	-2	10,375	-0.02%
2020/08/25	1	34.95	2	34.75	35.00	-1	10,454	-0.01%
2020/08/24	6	34.56	11	34.22	35.30	-5	10,474	-0.05%
2020/08/21	1	32.90	0	0.00	33.35	1	10,458	0.01%
2020/08/20	6	32.03	1	31.75	32.20	5	10,576	0.05%
2020/08/19	2	35.15	2	35.20	34.55	0	10,733	0.00%
2020/08/18	5	34.75	1	34.55	34.40	4	10,694	0.04%
2020/08/17	2	34.08	2	34.08	34.40	0	10,644	0.00%
2020/08/14	2	33.65	9	33.76	34.00	-7	10,641	-0.07%
2020/08/13	1	34.15	1	34.00	34.00	0	10,562	0.00%
2020/08/12	9	35.11	5	35.46	35.35	4	10,546	0.04%
2020/08/11	12	35.31	5	35.14	35.05	7	10,608	0.07%
2020/08/10	9	37.27	30	37.55	36.55	-21	10,481	-0.20%
2020/08/07	6	37.86	21	38.35	38.30	-15	10,292	-0.15%
2020/08/06	44	39.56	23	39.13	38.00	21	9,931	0.21%
2020/08/05	42	37.84	9	37.49	38.10	33	8,984	0.37%
2020/08/04	0	0.00	6	34.65	34.65	-6	8,244	-0.07%
2020/08/03	1	31.85	1	32.05	31.50	0	8,240	0.00%
2020/07/29	2	31.43	1	31.10	31.00	1	8,506	0.01%
2020/07/28	2	30.75	6	30.13	30.05	-4	8,444	-0.05%
2020/07/27	0	0.00	1	31.10	31.00	-1	8,360	-0.01%
2020/07/24	7	32.10	0	0.00	31.85	7	8,278	0.08%
2020/07/23	1	32.45	1	32.15	32.55	0	8,217	0.00%
2020/07/22	10	31.23	8	31.34	31.35	2	8,010	0.02%
2020/07/17	6	29.45	0	0.00	29.15	6	7,741	0.08%
2020/07/16	2	30.50	0	0.00	30.80	2	7,601	0.03%
2020/07/15	0	0.00	101	31.38	30.85	-101	7,554	-1.34%	大賣/鉅額交易
2020/07/13	4	32.56	132	32.50	32.30	-128	7,387	-1.73%	大賣/鉅額交易
2020/07/10	28	32.60	15	32.15	32.15	13	7,204	0.18%
2020/07/09	28	33.21	16	33.11	33.85	12	7,004	0.17%
2020/07/08	205	34.58	1	34.50	34.30	204	6,774	3.01%	大買/鉅額交易
2020/07/07	3	34.78	2	35.10	33.65	1	6,565	0.02%
2020/07/06	0	0.00	3	33.67	34.85	-3	6,345	-0.05%
2020/07/03	2	32.80	2	32.75	32.75	0	6,027	0.00%
2020/07/02	2	31.85	3	32.27	32.50	-1	5,921	-0.02%
2020/06/23	0	0.00	1	31.40	31.30	-1	5,592	-0.02%
2020/06/22	0	0.00	1	31.40	31.65	-1	5,549	-0.02%
2020/06/19	2	30.90	0	0.00	30.70	2	5,389	0.04%
2020/06/18	1	31.40	0	0.00	31.25	1	5,295	0.02%
2020/06/17	0	0.00	1	31.00	31.50	-1	5,268	-0.02%
2020/06/16	3	31.03	2	30.98	30.90	1	5,237	0.02%
2020/06/15	14	32.80	0	0.00	31.40	14	5,175	0.27%
2020/06/12	0	0.00	8	30.70	30.70	-8	4,947	-0.16%
2020/06/11	1	30.55	1	31.05	30.50	0	4,873	0.00%
2020/06/10	1	30.60	1	30.95	30.30	0	4,793	0.00%
2020/06/09	0	0.00	3	32.02	31.95	-3	4,608	-0.07%
2020/06/08	4	31.63	9	31.51	31.95	-5	4,549	-0.11%
2020/06/04	3	32.58	0	0.00	32.70	3	4,350	0.07%
2020/06/03	1	32.90	0	0.00	32.95	1	4,300	0.02%
2020/06/01	2	33.50	0	0.00	33.50	2	3,946	0.05%
2020/05/29	2	32.63	0	0.00	32.00	2	3,768	0.05%
2020/05/28	2	33.63	2	33.60	33.00	0	3,624	0.00%
2020/05/27	3	32.58	1	32.70	32.85	2	3,331	0.06%
2020/05/26	4	33.25	2	32.05	33.45	2	3,141	0.06%
2020/05/25	1	30.85	0	0.00	31.20	1	2,762	0.04%
2020/05/22	0	0.00	18	30.23	30.20	-18	2,684	-0.67%
2020/05/21	0	0.00	1	31.40	30.80	-1	2,639	-0.04%
2020/05/20	2	30.80	0	0.00	30.70	2	2,565	0.08%
2020/05/18	15	30.22	5	30.36	30.70	10	2,357	0.42%
2020/05/15	6	29.56	8	29.51	29.30	-2	2,135	-0.09%
2020/05/14	8	29.17	7	28.94	29.20	1	2,043	0.05%
2020/05/13	1	28.20	1	28.65	28.95	0	1,951	0.00%
2020/05/12	3	28.70	0	0.00	28.40	3	1,904	0.16%
2020/05/08	2	28.98	0	0.00	28.70	2	1,723	0.12%
2020/05/07	1	28.25	0	0.00	28.50	1	1,630	0.06%
2020/05/06	8	29.07	1	29.25	28.45	7	1,575	0.44%
2020/05/05	0	0.00	15	28.65	28.90	-15	1,346	-1.11%
2020/04/28	1	27.20	0	0.00	27.20	1	1,178	0.08%
2020/04/24	0	0.00	5	26.70	26.40	-5	1,156	-0.43%
2020/04/15	0.5	24.90	0	0.00	25.00	0.5	1,200	0.04%
2020/04/13	15	23.80	0	0.00	23.80	15	1,185	1.26%
2020/04/10	1	24.00	0	0.00	24.10	1	1,181	0.08%
2020/03/18	1	22.25	0	0.00	22.40	1	1,129	0.09%
2020/03/13	1	23.00	0	0.00	23.60	1	1,077	0.09%
2020/03/12	0	0.00	18	24.60	24.50	-18	1,044	-1.72%
2020/03/09	1.6	25.63	0	0.00	25.60	1.6	1,006	0.16%
2020/03/05	0	0.00	0	26.25	26.25	0	989	0.00%
2020/02/20	0	0.00	1	26.70	26.80	-1	952	-0.10%
2020/02/11	0	0.00	2	27.10	27.10	-2	919	-0.22%
2020/02/07	1	26.95	0	0.00	27.00	1	901	0.11%
2020/02/05	0	0.00	0.1	27.00	27.05	-0.1	888	-0.01%
2020/02/03	3	26.38	72	26.50	26.55	-69	872	-7.91%
2020/01/20	0	0.00	2	28.63	28.30	-2	785	-0.25%
2020/01/17	0	0.00	6	28.29	28.55	-6	770	-0.78%
2019/12/12	0	0.00	3	26.35	26.25	-3	630	-0.48%
2019/11/26	3	26.60	0	0.00	26.70	3	628	0.48%
2019/10/15	1	25.15	0	0.00	25.20	1	560	0.18%
2019/09/23	1	25.55	0	0.00	25.60	1	624	0.16%
2019/09/20	1	25.20	1	25.70	25.70	0	626	0.00%
2019/09/10	1	25.10	0	0.00	25.05	1	649	0.15%
2019/09/03	2	25.05	0	0.00	25.00	2	641	0.31%
2019/08/19	1	24.95	0	0.00	24.80	1	699	0.14%
2019/08/12	1	25.65	0	0.00	25.60	1	680	0.15%
2019/08/06	2	24.93	0	0.00	25.30	2	684	0.29%
2019/08/05	3	25.80	0	0.00	25.65	3	686	0.44%
2019/07/25	1	26.50	0	0.00	26.55	1	750	0.13%
2019/05/29	4	26.45	0	0.00	26.55	4	645	0.62%
2019/03/15	0	0.00	1	25.20	24.80	-1	422	-0.24%
2018/12/22	0	0.00	1	23.50	23.60	-1	591	-0.17%
2018/12/13	1	23.80	1	23.70	23.80	0	591	0.00%
2018/11/27	1	23.55	0	0.00	23.60	1	599	0.17%
2018/10/17	0	0.00	2.1	25.10	24.90	-2.1	644	-0.33%
2018/10/11	0	0.00	1	25.35	25.20	-1	732	-0.14%
2018/09/25	2	26.65	0	0.00	26.80	2	843	0.24%
2018/09/06	0.1	27.05	0	0.00	26.85	0.1	947	0.02%
2018/08/07	0	0.00	0.2	27.30	27.15	-0.2	1,062	-0.02%
2018/07/30	7	26.65	0	0.00	26.65	7	1,040	0.67%
2018/07/03	5	27.37	0	0.00	27.30	5	807	0.62%
2018/05/25	40	28.35	0	0.00	28.30	40	617	6.47%
2018/05/23	24	28.10	0	0.00	28.10	24	597	4.02%
2018/05/21	10	27.80	0	0.00	27.85	10	586	1.71%
2018/05/17	0.3	27.70	0	0.00	27.65	0.3	581	0.04%
2018/04/20	1	28.70	0	0.00	28.70	1	506	0.20%
2018/04/13	1	29.30	0	0.00	29.35	1	462	0.22%
2018/03/14	1	30.20	0	0.00	30.35	1	436	0.23%
2018/03/13	2	30.20	0	0.00	30.35	2	432	0.46%
2018/01/22	1	31.30	0	0.00	31.40	1	426	0.23%