大國鋼 (8415)-國泰-館前券商分點個股進出

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

大國鋼

(8415)

可現股當沖

股價
35.50
漲跌
--
漲幅
0.00%
成交量
322張
產業
上櫃鋼鐵類股
217人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大國鋼 (8415)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	0	0.00	0	35.45	35.50	0	351	-0.01%
2024/05/21	1	35.45	0	0.00	35.50	1	347	0.29%
2024/05/20	0	35.35	15	35.48	35.40	-15	346	-4.32%
2024/05/17	0	0.00	7	35.11	35.10	-7	335	-2.09%
2024/05/15	0	0.00	1	34.55	34.95	-1	336	-0.30%
2024/05/10	1	34.50	0	0.00	34.65	1	341	0.29%
2024/05/09	0	0.00	0	34.75	34.50	0	348	-0.01%
2024/05/06	0	0.00	2	35.05	35.05	-2	366	-0.55%
2024/05/03	0	0.00	2	35.35	35.05	-2	366	-0.55%
2024/05/02	1	35.30	7	35.34	35.30	-6	363	-1.65%
2024/04/30	2	34.65	2	34.80	34.80	0	359	0.00%
2024/04/22	0	34.35	1	34.25	34.20	-1	344	-0.28%
2024/04/19	6	35.07	0	0.00	35.00	6	326	1.84%
2024/04/18	4	35.95	0	0.00	35.95	4	311	1.29%
2024/04/16	12	35.58	10	35.20	34.60	2	272	0.74%
2024/04/15	0	34.95	2	35.05	35.00	-2	252	-0.79%
2024/04/12	0	0.00	0	34.85	34.95	0	245	-0.01%
2024/04/11	0	0.00	1	34.75	34.90	-1	243	-0.42%
2024/04/09	0	34.60	2	34.50	34.50	-2	225	-0.87%
2024/04/03	0	0.00	1	34.20	34.20	-1	210	-0.48%
2024/04/02	0.1	33.95	0	0.00	34.05	0.1	208	0.05%
2024/03/27	0	0.00	3	33.72	33.80	-3	231	-1.30%
2024/03/26	1	33.50	0	0.00	33.50	1	232	0.43%
2024/03/18	0	0.00	0	33.60	33.65	0	266	-0.01%
2024/03/13	2	33.45	0	0.00	33.65	2	271	0.74%
2024/03/12	0	33.70	0	0.00	33.65	0	269	0.02%
2024/03/08	1	33.60	0	33.75	33.75	1	272	0.36%
2024/02/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2024/02/23	0	34.05	0	0.00	33.90	0	272	0.01%
2024/02/21	0	34.25	0	0.00	34.25	0	271	0.01%
2024/02/19	0	0.00	0.3	34.20	34.20	-0.3	271	-0.09%
2024/02/15	0	0.00	0.2	33.85	33.90	-0.2	265	-0.06%
2024/02/01	0	0.00	0.1	33.85	33.85	-0.1	256	-0.04%
2024/01/19	0	0.00	0	33.75	33.75	0	232	-0.01%
2024/01/18	2	33.60	0	0.00	33.55	2	235	0.85%
2024/01/05	0	0.00	6	35.47	35.50	-6	237	-2.52%
2024/01/02	0	0.00	10	35.50	35.50	-10	231	-4.33%
2023/12/27	0	0.00	1	35.40	35.40	-1	227	-0.44%
2023/12/20	0	0.00	0	35.16	35.30	0	206	-0.01%
2023/12/18	2	35.05	0	0.00	35.35	2	200	1.00%
2023/12/12	0	0.00	0.7	34.40	35.10	-0.7	174	-0.40%
2023/12/11	0	34.43	0	0.00	34.70	0	172	0.01%
2023/12/07	0	0.00	5	34.95	34.65	-5	172	-2.90%
2023/12/06	0	0.00	1	35.20	35.15	-1	171	-0.58%
2023/10/20	0	0.00	0.7	32.65	33.30	-0.7	170	-0.41%
2023/10/06	0	0.00	1	33.60	33.50	-1	198	-0.50%
2023/10/05	0	0.00	4	33.60	33.50	-4	203	-1.96%
2023/09/20	0	0.00	1	34.20	34.20	-1	229	-0.44%
2023/09/15	0	0.00	0.1	34.10	34.40	-0.1	233	-0.04%
2023/08/28	0	0.00	2	33.10	33.00	-2	255	-0.78%
2023/08/25	2	33.30	0	0.00	33.25	2	264	0.76%
2023/08/18	1	33.10	0	0.00	33.25	1	276	0.36%
2023/07/26	4	33.43	0	0.00	33.40	4	286	1.40%
2023/07/20	0	0.00	1	33.50	33.50	-1	293	-0.34%
2023/07/19	1	33.50	0	0.00	33.30	1	294	0.34%
2023/07/18	1.1	33.61	0	0.00	33.60	1.1	294	0.37%
2023/06/27	0	0.00	1	35.40	35.45	-1	343	-0.29%
2023/06/14	0	0.00	1	35.20	35.10	-1	376	-0.27%
2023/06/05	0	0.00	0	35.70	35.65	0	443	0.00%
2023/05/29	1	34.85	1	34.85	34.80	0	447	0.00%
2023/05/17	0.1	35.10	0	35.42	35.05	0.1	450	0.01%
2023/05/16	0	0.00	0.2	35.35	35.40	-0.2	447	-0.04%
2023/05/15	0	0.00	0.1	35.20	35.30	-0.1	448	-0.02%
2023/05/12	0	0.00	0	35.35	35.40	0	451	0.00%
2023/05/11	1	35.20	0	0.00	35.10	1	459	0.22%
2023/05/08	0	0.00	0.2	35.85	35.90	-0.2	464	-0.05%
2023/05/02	0	0.00	0.5	35.94	35.95	-0.5	482	-0.10%
2023/04/26	0.1	35.05	0.3	35.05	35.00	-0.2	481	-0.05%
2023/04/25	0	0.00	0.1	35.45	35.05	-0.1	474	-0.01%
2023/04/24	0	0.00	1	35.55	35.70	-1	469	-0.21%
2023/04/17	1	36.30	1	36.35	36.55	0	455	0.00%
2023/04/12	1	36.40	0	0.00	36.35	1	455	0.22%
2023/04/10	0	35.90	0	0.00	35.95	0	454	0.00%
2023/04/07	2	36.00	0	0.00	35.95	2	433	0.46%
2023/04/06	2	36.00	1.5	36.00	36.05	0.5	420	0.12%
2023/03/28	0	36.60	0	0.00	36.60	0	417	0.00%
2023/03/23	0.3	36.80	0	0.00	37.00	0.3	444	0.07%
2023/03/22	2	36.90	0	0.00	37.00	2	451	0.45%
2023/03/16	1.2	37.09	0	0.00	36.40	1.2	621	0.19%
2023/03/13	0	0.00	0.1	38.00	38.10	-0.1	612	-0.02%
2023/03/03	5	38.19	0	0.00	38.20	5	610	0.82%
2023/03/02	0	0.00	1	38.30	38.20	-1	610	-0.16%
2023/03/01	1	38.40	0	0.00	38.40	1	615	0.16%
2023/02/03	3	38.05	3	38.45	38.55	0	663	0.00%
2023/02/02	0	0.00	1	38.20	38.30	-1	659	-0.15%
2023/01/30	0	0.00	1	38.00	37.90	-1	674	-0.15%
2023/01/17	0	0.00	1	37.55	37.55	-1	670	-0.15%
2023/01/13	1	37.60	0	0.00	37.45	1	671	0.15%
2023/01/09	0	0.00	3	37.70	37.75	-3	673	-0.45%
2023/01/06	0	0.00	4	37.81	37.75	-4	676	-0.59%
2023/01/04	0	0.00	212	38.14	38.20	-212	697	-30.38%	大賣/鉅額交易
2023/01/03	0	0.00	3	38.00	38.20	-3	693	-0.43%
2022/12/27	3	37.77	0	0.00	37.70	3	705	0.43%
2022/12/23	1	38.20	1	38.45	38.35	0	726	0.00%
2022/12/21	0	0.00	5	38.35	38.45	-5	749	-0.67%
2022/12/19	8	38.33	3	38.10	37.95	5	757	0.66%
2022/12/16	0	0.00	1	38.95	39.00	-1	755	-0.13%
2022/12/15	1	39.35	0	0.00	39.05	1	756	0.13%
2022/12/14	2	38.80	4	38.98	39.00	-2	747	-0.27%
2022/12/13	4	38.55	4	39.00	38.90	0	737	0.00%
2022/12/12	3	36.17	7	38.86	39.05	-4	713	-0.56%
2022/12/09	2	36.35	0	0.00	36.60	2	743	0.27%
2022/12/06	0.1	36.45	0	0.00	36.25	0.1	779	0.01%
2022/12/05	0	0.00	4	36.39	36.70	-4	778	-0.52%
2022/12/02	3	35.98	0	0.00	35.95	3	775	0.39%
2022/12/01	0	0.00	16	36.55	36.05	-16	786	-2.04%
2022/11/30	0	0.00	1	36.00	36.15	-1	786	-0.13%
2022/11/28	0	0.00	3	35.27	35.40	-3	778	-0.39%
2022/11/25	0	35.00	0	0.00	34.90	0	776	0.00%
2022/11/24	1	34.85	0	0.00	34.90	1	778	0.13%
2022/11/23	0	0.00	1	35.00	34.90	-1	778	-0.13%
2022/11/22	1	34.85	0	0.00	34.90	1	784	0.13%
2022/11/21	2	34.92	0	0.00	34.90	2	792	0.25%
2022/11/18	0	0.00	2	35.05	34.90	-2	797	-0.25%
2022/11/17	0	0.00	2	35.00	34.95	-2	810	-0.25%
2022/11/15	1	34.70	0	0.00	34.55	1	841	0.12%
2022/11/14	0	0.00	3	34.47	34.35	-3	833	-0.36%
2022/11/11	0	0.00	1	33.65	33.50	-1	822	-0.12%
2022/11/09	0	0.00	3	33.70	33.65	-3	827	-0.36%
2022/11/07	1	33.55	0	0.00	33.65	1	883	0.11%
2022/11/03	1	33.30	0	0.00	33.05	1	885	0.11%
2022/11/01	1	33.20	0	0.00	33.20	1	892	0.11%
2022/10/28	2	33.40	0	0.00	33.00	2	906	0.22%
2022/10/27	0	0.00	5	33.20	33.10	-5	901	-0.55%
2022/10/14	0	0.00	5	33.57	33.50	-5	964	-0.52%
2022/10/13	4	33.10	0	0.00	33.00	4	969	0.41%
2022/10/12	1	33.20	0	0.00	33.35	1	969	0.10%
2022/10/07	0	0.00	2	34.10	34.10	-2	985	-0.20%
2022/10/05	1	34.30	0	0.00	33.85	1	1,009	0.10%
2022/09/30	6	32.97	0	0.00	32.95	6	1,111	0.54%
2022/09/28	0	33.05	0	0.00	33.10	0	1,145	0.00%
2022/09/27	0.1	32.90	0	0.00	33.00	0.1	1,153	0.01%
2022/09/26	0	0.00	5	33.05	33.00	-5	1,164	-0.43%
2022/09/21	0	0.00	1	33.30	33.20	-1	1,242	-0.08%
2022/09/16	0.1	33.60	0	0.00	33.85	0.1	1,239	0.01%
2022/09/14	1	34.00	0	0.00	33.90	1	1,190	0.08%
2022/09/13	0	0.00	1	34.90	34.85	-1	1,254	-0.08%
2022/09/12	1	35.05	0	0.00	35.15	1	1,294	0.08%
2022/09/08	0	34.80	0	0.00	34.60	0	1,313	0.00%
2022/09/07	0	0.00	0	38.10	33.85	0	1,320	0.00%
2022/09/06	1	34.70	0	0.00	34.65	1	1,314	0.08%
2022/09/02	0	0.00	1	34.20	34.05	-1	1,348	-0.07%
2022/08/31	1	34.50	0	0.00	34.40	1	1,351	0.07%
2022/08/25	0	0.00	5	35.55	35.45	-5	1,335	-0.37%
2022/08/22	0	0.00	3	35.60	35.75	-3	1,320	-0.23%
2022/08/16	1	35.00	0	0.00	34.70	1	1,297	0.08%
2022/08/15	0	0.00	3	34.87	35.45	-3	1,296	-0.23%
2022/08/12	7	34.87	7	35.11	35.00	0	1,283	0.00%
2022/08/09	0	0.00	0.1	33.50	33.80	-0.1	1,270	-0.01%
2022/08/08	0	0.00	0.8	33.50	33.45	-0.8	1,278	-0.06%
2022/08/04	0	0.00	0.1	33.35	33.05	-0.1	1,304	0.00%
2022/08/02	0.1	34.50	0	0.00	34.20	0.1	1,320	0.01%
2022/08/01	1	35.00	1	35.20	35.20	0	1,336	0.00%
2022/07/29	2	34.45	0.1	34.40	34.40	1.9	1,338	0.14%
2022/07/25	0	0.00	6	35.55	35.25	-6	1,390	-0.43%
2022/07/18	0	33.95	0	0.00	34.05	0	1,727	0.00%
2022/07/13	2	33.05	0	0.00	33.00	2	2,007	0.10%
2022/07/11	1.3	33.22	0	0.00	33.00	1.3	2,142	0.06%
2022/07/08	1	35.85	1	35.60	36.00	0	2,205	0.00%
2022/07/01	4	35.00	1	35.00	35.00	3	2,277	0.13%
2022/06/27	0	0.00	3	35.25	35.10	-3	2,293	-0.13%
2022/06/23	0	0.00	1	35.40	35.20	-1	2,389	-0.04%
2022/06/22	1	35.00	1	35.05	35.05	0	2,381	0.00%
2022/06/21	0	0.00	1.2	35.44	35.85	-1.2	2,342	-0.05%
2022/06/17	0	0.00	3	35.05	35.10	-3	2,373	-0.13%
2022/06/14	0.3	34.35	0	0.00	35.00	0.3	2,517	0.01%
2022/06/13	0	0.00	2	34.80	35.05	-2	2,506	-0.08%
2022/06/09	0.2	35.00	0	0.00	35.10	0.2	2,599	0.01%
2022/06/01	0	0.00	48	35.10	35.10	-48	2,896	-1.66%
2022/05/30	0	0.00	4	35.35	35.35	-4	2,946	-0.14%
2022/05/26	1.1	35.00	0	0.00	35.00	1.1	3,046	0.04%
2022/05/23	1	35.50	1	35.70	35.65	0	3,241	0.00%
2022/05/19	0.2	35.00	0	0.00	35.15	0.2	3,705	0.01%
2022/05/12	1	35.00	1	35.20	35.00	0	3,902	0.00%
2022/05/11	0	0.00	5	35.60	35.25	-5	4,010	-0.12%
2022/05/10	5	35.20	6	35.32	35.55	-1	4,079	-0.02%
2022/05/09	5	35.25	0	0.00	35.45	5	4,151	0.12%
2022/05/05	1	36.25	0	0.00	36.00	1	4,529	0.02%
2022/05/04	0	0.00	6	35.50	35.70	-6	4,554	-0.13%
2022/05/03	0	0.00	2	35.28	35.55	-2	4,618	-0.04%
2022/04/28	0.1	35.44	1	35.45	35.65	-1	4,776	-0.02%
2022/04/27	11	34.85	7	35.19	35.35	4	4,820	0.08%
2022/04/26	15	35.05	19	35.54	35.80	-4	4,777	-0.08%
2022/04/25	6	35.36	1	35.35	35.25	5	4,698	0.11%
2022/04/22	2	37.27	0	0.00	37.00	2	4,609	0.04%
2022/04/21	13	37.99	12	37.80	37.30	1	4,562	0.02%
2022/04/20	10	38.77	1	38.45	38.70	9	4,571	0.20%
2022/04/19	3	39.35	0	0.00	39.35	3	4,481	0.07%
2022/04/18	6.1	40.10	2	39.48	39.30	4.1	4,484	0.09%
2022/04/15	13	41.55	9	41.49	40.75	4	4,539	0.09%
2022/04/14	10	41.30	5	41.35	41.00	5	4,473	0.11%
2022/04/13	9	40.87	13	40.93	40.90	-4	4,432	-0.09%
2022/04/12	2	40.50	2	40.55	40.55	0	4,409	0.00%
2022/04/11	5	40.17	0	0.00	40.40	5	4,406	0.11%
2022/04/08	0	0.00	1	39.85	40.40	-1	4,391	-0.02%
2022/04/07	0	38.95	0	0.00	38.50	0	4,353	0.00%
2022/04/01	0	0.00	20	38.24	38.90	-20	4,357	-0.46%
2022/03/31	1	38.45	23	38.50	38.40	-22	4,351	-0.51%
2022/03/30	3	38.72	9.5	38.88	38.80	-6.5	4,393	-0.15%
2022/03/29	1	39.50	1	39.30	39.15	0	4,421	0.00%
2022/03/28	2	39.78	2	39.50	39.90	0	4,511	0.00%
2022/03/25	1	41.45	104.1	41.34	41.40	-103.1	4,639	-2.22%	大賣/鉅額交易
2022/03/24	4	41.26	4.1	41.61	41.25	-0.1	4,846	0.00%
2022/03/23	102.1	41.37	3	41.12	41.55	99.1	5,207	1.90%	大買/
2022/03/22	2.1	41.25	21	41.32	41.55	-18.9	5,315	-0.36%
2022/03/21	70.1	40.95	20.1	40.64	40.35	50	5,257	0.95%
2022/03/18	2	40.00	5	40.32	40.70	-3	5,139	-0.06%
2022/03/17	3	39.67	2	39.85	39.85	1	5,126	0.02%
2022/03/16	1	39.40	1	39.80	39.35	0	5,126	0.00%
2022/03/15	1	40.00	0	0.00	39.40	1	5,120	0.02%
2022/03/14	2	39.95	6	40.47	40.85	-4	5,128	-0.08%
2022/03/11	1	39.80	2	40.05	39.60	-1	5,099	-0.02%
2022/03/10	1	39.25	4	39.61	39.90	-3	5,086	-0.06%
2022/03/09	1.1	38.88	2	39.08	39.20	-1	5,065	-0.02%
2022/03/08	14	40.31	11	39.79	38.70	3	5,042	0.06%
2022/03/07	5.1	40.18	4	40.44	40.30	1.1	4,905	0.02%
2022/03/04	0	0.00	1.8	40.65	40.30	-1.8	4,855	-0.04%
2022/03/03	2	40.60	15	40.35	40.55	-13	4,855	-0.27%
2022/03/02	3	40.08	29	40.28	40.40	-26	4,866	-0.53%
2022/03/01	3	40.38	16	40.41	40.20	-13	4,868	-0.27%
2022/02/25	8.6	39.05	14	39.28	39.50	-5.4	4,875	-0.11%
2022/02/24	19.2	38.94	2	38.95	38.45	17.2	4,867	0.35%
2022/02/23	17.2	40.22	1	40.30	40.20	16.2	4,781	0.34%
2022/02/22	16.1	40.96	6	40.55	40.30	10.1	4,755	0.21%
2022/02/21	50	42.56	48.1	42.74	42.00	1.9	4,658	0.04%
2022/02/18	1	40.65	9	40.96	41.05	-8	4,336	-0.18%
2022/02/17	4	39.96	3	40.20	40.20	1	4,346	0.02%
2022/02/16	4.4	40.42	1	40.85	40.35	3.4	4,360	0.08%
2022/02/15	5	40.30	4	40.93	40.00	1	4,403	0.02%
2022/02/14	15	40.33	14	40.62	40.80	1	4,616	0.02%
2022/02/11	33.6	41.26	26	41.19	40.70	7.6	4,573	0.17%
2022/02/10	5.1	41.30	3.1	41.52	41.15	2	4,697	0.04%
2022/02/09	17.3	41.15	10	41.33	41.25	7.3	4,825	0.15%
2022/02/08	10	41.20	20.4	41.10	41.15	-10.4	4,776	-0.22%
2022/02/07	42	40.88	85.1	40.91	41.60	-43.1	4,647	-0.93%
2022/01/26	2	38.75	1	38.85	38.85	1	4,414	0.02%
2022/01/25	3.1	38.55	13	38.68	38.55	-9.9	4,416	-0.22%
2022/01/24	3	38.25	3	38.65	38.90	0	4,427	0.00%
2022/01/21	6	39.07	20	39.00	38.75	-14	4,380	-0.32%
2022/01/20	0	0.00	8.5	38.76	39.10	-8.5	4,265	-0.20%
2022/01/19	3	37.92	3	38.03	38.00	0	4,209	0.00%
2022/01/18	5	38.22	1	38.60	38.10	4	4,216	0.09%
2022/01/17	1	37.80	3	38.17	38.40	-2	4,217	-0.05%
2022/01/14	24.1	37.47	3	37.80	38.10	21.1	4,250	0.50%
2022/01/13	17	39.14	11	38.83	38.45	6	4,245	0.14%
2022/01/12	1	37.40	52	37.52	37.80	-51	4,140	-1.23%
2022/01/11	3	37.75	2	37.70	37.50	1	4,134	0.02%
2022/01/10	12	38.29	3	39.03	38.40	9	4,180	0.22%
2022/01/07	2.4	38.48	4	38.99	39.00	-1.6	4,112	-0.04%
2022/01/06	4	38.50	8.1	38.84	38.90	-4.1	4,127	-0.10%
2022/01/05	3	38.48	3	38.38	38.30	0	4,104	0.00%
2022/01/04	3	38.32	1	38.05	38.05	2	4,121	0.05%
2022/01/03	3	38.05	10	38.88	38.95	-7	4,126	-0.17%
2021/12/30	2	38.70	5	38.85	38.55	-3	4,148	-0.07%
2021/12/29	1	39.15	9	38.80	39.00	-8	4,155	-0.19%
2021/12/28	4	38.15	2	38.28	38.40	2	4,208	0.05%
2021/12/27	1.1	38.09	2	38.20	38.20	-0.9	4,308	-0.02%
2021/12/24	9	38.45	5	38.54	38.40	4	4,384	0.09%
2021/12/23	7	39.06	4.5	39.04	38.85	2.5	4,389	0.06%
2021/12/22	63	39.30	71	39.42	39.45	-8	4,381	-0.18%
2021/12/21	33	38.57	25	38.70	39.00	8	4,315	0.18%
2021/12/20	25.5	38.54	42	39.00	39.80	-16.5	4,143	-0.40%
2021/12/17	180	37.63	213	38.22	37.70	-33	3,947	-0.84%	大買/大賣/
2021/12/16	14	36.82	17.1	37.01	36.50	-3.1	3,613	-0.09%
2021/12/15	2	34.55	4	35.29	35.45	-2	3,594	-0.06%
2021/12/14	0	34.60	6	34.73	34.30	-6	3,600	-0.17%
2021/12/13	3	34.70	2	34.70	34.80	1	3,646	0.03%
2021/12/10	1	34.60	0	0.00	34.45	1	3,710	0.03%
2021/12/09	4.1	34.70	0	34.90	34.75	4.1	3,922	0.10%
2021/12/08	20	35.26	2	35.20	34.70	18	4,150	0.43%
2021/12/07	0	0.00	1	35.10	35.05	-1	4,390	-0.02%
2021/12/03	1	34.50	3	34.68	34.60	-2	4,719	-0.04%
2021/12/02	5	34.50	0	0.00	34.50	5	5,022	0.10%
2021/12/01	1	34.45	2	34.55	34.35	-1	5,295	-0.02%
2021/11/30	1	33.65	4	34.01	34.40	-3	5,670	-0.05%
2021/11/29	2	33.40	0	0.00	33.60	2	5,825	0.03%
2021/11/26	5	34.11	2	34.05	34.00	3	6,380	0.05%
2021/11/25	6	34.98	1	34.85	34.55	5	6,597	0.08%
2021/11/24	11	35.20	4	35.48	35.00	7	6,592	0.11%
2021/11/23	1	34.80	2	34.95	34.30	-1	6,591	-0.02%
2021/11/22	4	34.15	4	33.85	34.35	0	6,788	0.00%
2021/11/19	3	34.35	0	0.00	34.10	3	6,857	0.04%
2021/11/18	2	34.50	3	35.03	35.05	-1	6,902	-0.01%
2021/11/17	6	34.77	1	34.65	34.65	5	6,934	0.07%
2021/11/16	2	35.13	1	35.25	34.85	1	6,969	0.01%
2021/11/15	2	35.65	11.6	35.42	35.50	-9.6	6,994	-0.14%
2021/11/12	11.2	37.19	10	36.70	36.55	1.2	7,011	0.02%
2021/11/11	34	37.94	23	37.98	37.25	11	7,003	0.16%
2021/11/10	4	36.58	2	36.55	36.80	2	6,796	0.03%
2021/11/09	26	37.29	7	37.16	37.15	19	6,858	0.28%
2021/11/08	5	36.58	8	36.99	37.40	-3	6,721	-0.04%
2021/11/05	1	33.65	0	0.00	34.00	1	6,751	0.01%
2021/11/04	2	34.00	0	0.00	33.95	2	6,885	0.03%
2021/11/03	1	34.15	3	34.15	34.20	-2	6,964	-0.03%
2021/11/02	2	33.93	8	33.85	33.75	-6	6,998	-0.09%
2021/11/01	3	33.48	16	33.95	34.40	-13	7,030	-0.18%
2021/10/29	1	34.55	0	0.00	34.75	1	7,000	0.01%
2021/10/27	1	35.10	2	35.28	35.15	-1	7,109	-0.01%
2021/10/26	0	0.00	1	35.05	35.05	-1	7,432	-0.01%
2021/10/22	5	35.38	8	35.03	34.90	-3	7,707	-0.04%
2021/10/21	0	0.00	12	36.01	36.25	-12	7,883	-0.15%
2021/10/20	6	35.11	0	0.00	34.90	6	8,042	0.07%
2021/10/18	9	35.08	3	35.45	35.35	6	8,924	0.07%
2021/10/15	2	35.25	2	35.70	35.75	0	10,188	0.00%
2021/10/14	0	0.00	2	34.53	34.60	-2	10,271	-0.02%
2021/10/13	7	34.40	2	35.05	34.30	5	10,378	0.05%
2021/10/12	6	35.40	1	35.20	35.05	5	10,402	0.05%
2021/10/08	23	35.62	2	35.75	35.70	21	10,465	0.20%
2021/10/07	2	35.23	82.5	35.54	35.80	-80.5	10,521	-0.77%
2021/10/06	1	35.35	2	35.68	35.40	-1	10,609	-0.01%
2021/10/05	1	35.00	8	34.96	35.55	-7	10,902	-0.06%
2021/10/04	5	35.97	603	35.92	34.70	-598	11,281	-5.30%	大賣/鉅額交易
2021/10/01	7	37.24	1	37.05	36.90	6	11,251	0.05%
2021/09/30	5	37.84	23.2	37.98	38.40	-18.2	11,232	-0.16%
2021/09/29	0	0.00	7	37.68	37.25	-7	11,240	-0.06%
2021/09/28	3	37.85	0	0.00	37.85	3	11,318	0.03%
2021/09/27	2	37.90	0	0.00	37.85	2	11,451	0.02%
2021/09/24	0	0.00	5.2	37.85	38.05	-5.2	11,781	-0.04%
2021/09/23	14	37.69	0.1	37.95	37.35	13.9	12,401	0.11%
2021/09/22	8	37.46	2	37.78	37.30	6	12,765	0.05%
2021/09/17	3	40.20	33	39.96	40.10	-30	12,864	-0.23%
2021/09/16	19.1	40.71	5	41.10	40.45	14.1	12,882	0.11%
2021/09/15	8	40.76	7	40.76	40.90	1	12,840	0.01%
2021/09/14	31	41.28	21	41.01	40.90	10	12,797	0.08%
2021/09/13	12	42.73	33	42.82	42.70	-21	12,646	-0.17%
2021/09/10	92.5	42.87	23.6	42.22	41.95	68.9	12,432	0.55%
2021/09/09	6	41.58	21.1	41.62	42.20	-15.1	12,158	-0.12%
2021/09/08	71.1	41.12	21	41.54	40.95	50.1	12,005	0.42%
2021/09/07	22	41.94	36.1	42.14	42.10	-14.1	11,805	-0.12%
2021/09/06	26	41.83	75.2	41.87	41.55	-49.2	11,496	-0.43%
2021/09/03	340.6	41.67	67	41.54	41.25	273.6	11,221	2.44%	大買/鉅額交易
2021/09/02	19.1	40.62	21.2	40.42	39.90	-2.1	10,867	-0.02%
2021/09/01	285.1	41.92	77.2	41.76	41.05	207.8	10,714	1.94%	大買/鉅額交易
2021/08/31	20	39.38	50	39.72	40.35	-30	10,131	-0.30%
2021/08/30	6	38.27	4	38.26	38.15	2	9,917	0.02%
2021/08/27	8	38.31	7	38.24	38.20	1	9,918	0.01%
2021/08/26	72	39.46	87	39.94	38.50	-15	9,872	-0.15%
2021/08/25	47	38.62	3	38.78	38.35	44	9,691	0.45%
2021/08/24	0	0.00	13.1	39.13	39.20	-13.1	9,648	-0.14%
2021/08/23	3	37.97	2	38.18	37.85	1	9,715	0.01%
2021/08/20	2	37.45	1	37.41	37.10	1	9,800	0.01%
2021/08/19	2	37.48	10	37.59	37.55	-8	9,781	-0.08%
2021/08/18	8	37.52	16.2	37.01	38.35	-8.2	9,742	-0.08%
2021/08/17	9.5	37.83	44	37.21	36.30	-34.5	9,693	-0.36%
2021/08/16	12	38.83	20	38.62	38.20	-8	9,671	-0.08%
2021/08/13	28	39.99	7	39.79	39.10	21	9,653	0.22%
2021/08/12	177.1	39.90	47	40.15	40.80	130.1	9,613	1.35%	大買/鉅額交易
2021/08/11	83	40.19	121	40.37	39.35	-38	9,581	-0.40%	大賣/
2021/08/10	69	39.46	10	39.36	39.80	59	9,386	0.63%
2021/08/09	30.2	39.50	11	39.26	39.00	19.2	9,319	0.21%
2021/08/06	11	39.23	80	38.68	39.40	-69	9,276	-0.74%
2021/08/05	9	38.62	66	38.75	38.40	-57	9,248	-0.62%
2021/08/04	33	39.83	0	0.00	39.40	33	9,251	0.36%
2021/08/03	8	40.35	6	40.33	40.25	2	9,303	0.02%
2021/08/02	43	40.39	18	40.95	41.00	25	9,351	0.27%
2021/07/30	88	41.27	32	41.09	40.40	56	9,297	0.60%
2021/07/29	8	39.74	56	39.20	40.05	-48	9,044	-0.53%
2021/07/28	42.1	39.17	46.4	38.70	38.65	-4.4	8,972	-0.05%
2021/07/27	25	39.08	25	38.92	38.20	0	8,880	0.00%
2021/07/26	46	40.20	115	39.87	39.45	-69	8,798	-0.78%	大賣/
2021/07/23	74	41.17	65	41.52	41.05	9	8,710	0.10%
2021/07/22	190.2	41.42	49	42.16	40.70	141.2	8,510	1.66%	大買/鉅額交易
2021/07/21	223.5	44.66	120	44.46	45.20	103.5	7,900	1.31%	大買/大賣/鉅額交易
2021/07/20	31	39.21	64	39.98	41.25	-33	6,633	-0.50%
2021/07/19	68	40.52	54	40.43	40.05	14	6,617	0.21%
2021/07/16	33	39.93	8	39.80	39.50	25	6,973	0.36%
2021/07/15	33	39.70	53	40.18	40.35	-20	7,117	-0.28%
2021/07/14	19.1	38.16	36	37.81	38.90	-16.9	7,291	-0.23%
2021/07/13	58	40.59	21	39.59	38.50	37	7,300	0.51%
2021/07/12	19.1	41.85	45	41.38	41.15	-25.9	7,344	-0.35%
2021/07/09	50	40.95	96	40.65	40.15	-46	7,029	-0.65%
2021/07/08	31	37.83	4	38.10	38.80	27	6,572	0.41%
2021/07/07	15	37.97	6	37.88	37.30	9	6,514	0.14%
2021/07/06	18	38.90	7	38.87	38.65	11	6,489	0.17%
2021/07/05	18.5	39.81	14	40.21	39.45	4.5	6,452	0.07%
2021/07/02	31	38.88	9	39.69	39.25	22	6,378	0.34%
2021/07/01	392.1	40.49	64	39.90	39.15	328.1	6,279	5.22%	大買/鉅額交易
2021/06/30	195.5	41.95	109	42.01	41.00	86.5	6,049	1.43%	大買/大賣/
2021/06/29	31	39.17	34.5	39.12	39.30	-3.5	5,390	-0.06%
2021/06/28	30	35.03	29	35.24	35.75	1	4,966	0.02%
2021/06/25	20	32.70	6	33.25	32.50	14	4,736	0.30%
2021/06/24	9	31.93	0	0.00	32.00	9	4,667	0.19%
2021/06/23	7	31.86	0	0.00	31.80	7	4,645	0.15%
2021/06/22	6	32.89	16	32.78	32.75	-10	4,602	-0.22%
2021/06/21	5	31.25	0	0.00	31.40	5	4,529	0.11%
2021/06/18	1	32.00	12	32.08	32.00	-11	4,502	-0.24%
2021/06/17	2	32.15	3	32.70	32.25	-1	4,504	-0.02%
2021/06/15	2	32.20	0	0.00	32.65	2	4,629	0.04%
2021/06/11	15	32.43	0	0.00	32.35	15	4,623	0.32%
2021/06/10	2	32.25	3	31.98	32.45	-1	4,611	-0.02%
2021/06/09	5	32.08	0	0.00	32.05	5	4,581	0.11%
2021/06/07	3	33.30	10	32.50	33.20	-7	4,548	-0.15%
2021/06/04	9	34.14	7	34.15	33.40	2	4,510	0.04%
2021/06/03	18	34.38	21	34.50	34.50	-3	4,466	-0.07%
2021/06/02	19	34.18	24	34.75	34.50	-5	4,441	-0.11%
2021/06/01	18	33.60	10	33.76	34.00	8	4,377	0.18%
2021/05/28	18	32.24	19	32.87	33.15	-1	4,205	-0.02%
2021/05/27	10.1	31.37	0	0.00	30.70	10.1	4,051	0.25%
2021/05/26	7	30.74	9	31.10	31.20	-2	4,012	-0.05%
2021/05/25	10.1	30.97	13	30.81	30.55	-2.9	3,977	-0.07%
2021/05/24	10	31.07	7	31.51	31.20	3	3,951	0.08%
2021/05/21	13	31.41	8	30.68	31.35	5	3,913	0.13%
2021/05/20	7	31.54	6	31.93	31.00	1	3,876	0.03%
2021/05/19	21	33.41	35	34.11	33.70	-14	3,819	-0.37%
2021/05/18	10	31.74	42	31.98	32.55	-32	3,732	-0.86%
2021/05/17	40.3	29.88	2	29.90	29.60	38.3	3,681	1.04%
2021/05/14	14	31.61	15	30.95	32.80	-1	3,573	-0.03%
2021/05/13	3.1	30.71	6	30.78	31.25	-2.9	3,514	-0.08%
2021/05/12	13	34.15	42	33.10	31.95	-29	3,475	-0.83%
2021/05/11	41.2	38.04	72	37.34	35.45	-30.8	3,397	-0.91%
2021/05/10	15	37.74	23	37.68	38.15	-8	3,288	-0.24%
2021/05/07	12	36.08	0	0.00	36.35	12	3,181	0.38%
2021/05/06	3	37.42	10	37.32	36.15	-7	3,145	-0.22%
2021/05/05	21	36.19	12	35.91	35.50	9	3,059	0.29%
2021/05/04	14.2	36.22	3	36.40	34.15	11.2	2,993	0.37%
2021/05/03	40	39.25	33	39.04	37.90	7	2,902	0.24%
2021/04/29	6	38.44	17	38.82	38.75	-11	2,757	-0.40%
2021/04/28	9	37.28	1	37.20	37.05	8	2,631	0.30%
2021/04/27	10	38.61	12	38.56	38.00	-2	2,568	-0.08%
2021/04/26	37	38.68	8.1	39.12	39.00	28.9	2,484	1.16%
2021/04/23	11.2	38.39	67	39.31	38.00	-55.8	2,390	-2.33%
2021/04/22	64	43.07	27	40.34	39.60	37	2,273	1.63%
2021/04/21	21.2	38.21	20	37.44	39.75	1.2	1,751	0.07%
2021/04/20	14	36.50	20	37.28	37.60	-6	1,548	-0.39%
2021/04/19	7	35.00	2	35.20	35.20	5	1,260	0.40%
2021/04/16	58	30.81	73	30.64	32.00	-15	1,161	-1.29%
2021/04/15	1	29.55	0	0.00	29.75	1	972	0.10%
2021/04/14	5	29.08	0	0.00	28.95	5	959	0.52%
2021/04/13	12	29.33	4	29.09	29.00	8	939	0.85%
2021/04/12	10	29.62	0	0.00	29.75	10	908	1.10%
2021/04/09	26	29.92	3	29.55	29.40	23	857	2.68%
2021/04/08	17	30.14	5	30.07	29.85	12	812	1.48%
2021/04/07	42	30.33	1	29.80	30.05	41	745	5.50%
2021/04/06	1	30.05	2	30.05	30.05	-1	659	-0.15%
2021/04/01	40	27.28	1	27.25	27.35	39	531	7.34%
2021/03/30	7	26.94	0	0.00	26.90	7	504	1.39%
2021/03/29	12	27.08	0	0.00	27.00	12	498	2.41%
2021/03/04	0	0.00	1	27.60	27.05	-1	556	-0.18%
2021/02/26	0	0.00	1	26.60	27.55	-1	555	-0.18%
2021/02/25	1	26.80	0	0.00	26.40	1	551	0.18%
2021/01/13	0	0.00	0	27.00	26.50	0	485	-0.01%
2021/01/06	1	27.00	0	0.00	26.90	1	508	0.20%
2021/01/04	1	27.30	0	0.00	27.60	1	534	0.19%
2020/12/23	1	28.20	0	0.00	28.45	1	695	0.14%
2020/12/22	1	29.00	1	28.35	28.15	0	720	0.00%
2020/12/18	1	28.35	0	0.00	29.00	1	722	0.14%
2020/12/17	1	28.65	0	0.00	28.70	1	738	0.14%
2020/12/16	0	0.00	1.3	29.30	29.50	-1.3	755	-0.17%
2020/12/15	3	30.85	3	29.15	29.05	0	769	0.00%
2020/12/11	5.3	30.45	6	30.70	30.80	-0.7	734	-0.09%
2020/12/09	0	0.00	2	29.00	28.40	-2	624	-0.32%
2020/12/08	1	28.30	0	0.00	28.35	1	615	0.16%
2020/12/04	5	27.15	5	28.00	28.20	0	572	0.00%
2020/10/30	2	25.50	0	0.00	25.50	2	506	0.39%
2020/10/12	0	0.00	2	26.00	26.00	-2	493	-0.41%
2020/09/23	0	0.00	2	26.15	26.15	-2	236	-0.85%
2020/09/09	0	0.00	1	25.65	25.70	-1	139	-0.72%
2020/08/13	0	0.00	1	25.80	25.90	-1	187	-0.53%
2020/08/07	1	26.40	0	26.15	26.30	1	203	0.48%
2020/05/19	0	0.00	1	25.60	25.60	-1	403	-0.25%
2020/04/24	0	0.00	1	25.55	25.50	-1	435	-0.23%
2020/04/10	0	0.00	3	26.00	26.10	-3	421	-0.71%
2020/04/06	0	0.00	1	26.00	26.00	-1	412	-0.24%
2020/03/18	0	0.00	4	27.50	27.30	-4	402	-1.00%
2020/03/17	0	0.00	3	27.03	27.50	-3	412	-0.73%
2020/03/13	0	0.00	2	26.75	27.50	-2	407	-0.49%
2020/03/10	5	27.60	5	27.75	27.75	0	438	0.00%
2020/02/14	0	0.00	2	28.10	27.95	-2	725	-0.28%
2020/01/31	0	0.00	2	27.90	27.95	-2	709	-0.28%
2020/01/30	0	0.00	2	27.35	27.75	-2	709	-0.28%
2019/12/20	1	28.00	0	0.00	28.50	1	860	0.12%
2019/12/18	0	0.00	3	28.05	28.00	-3	860	-0.35%
2019/12/06	0	0.00	2	28.00	28.00	-2	1,136	-0.18%
2019/11/20	1	30.50	0	0.00	30.50	1	1,065	0.09%
2019/11/14	1	30.50	0	0.00	30.50	1	1,021	0.10%
2019/11/13	0	0.00	2	31.50	31.50	-2	991	-0.20%
2019/11/04	0	0.00	3	31.82	31.90	-3	1,024	-0.29%
2019/10/24	0	0.00	4	32.00	32.00	-4	1,084	-0.37%
2019/10/08	1	32.00	0	0.00	32.20	1	1,159	0.09%
2019/10/03	0.4	31.80	2	31.70	32.05	-1.6	1,125	-0.14%
2019/10/02	4	32.39	2	32.20	32.20	2	1,112	0.18%
2019/09/27	2	33.30	0	0.00	33.50	2	1,023	0.20%
2019/09/26	1.9	34.13	0	0.00	34.10	1.9	1,013	0.19%
2019/09/25	0	0.00	2	35.45	35.25	-2	988	-0.20%
2019/09/19	6	36.15	10	36.10	36.10	-4	715	-0.56%
2019/09/16	0	0.00	1	36.20	36.20	-1	654	-0.15%
2019/09/10	3	36.05	1	36.20	36.25	2	597	0.33%
2019/09/09	2	35.80	8	35.59	36.00	-6	580	-1.03%
2019/09/06	4	35.39	1	35.50	35.30	3	561	0.53%
2019/08/30	0	0.00	1	34.80	34.50	-1	523	-0.19%
2019/08/28	0	0.00	1	34.85	34.85	-1	507	-0.20%
2019/08/23	1	34.00	0	0.00	34.05	1	451	0.22%
2019/08/02	0	0.00	1	34.55	34.70	-1	400	-0.25%
2019/07/31	0	0.00	4	34.55	34.95	-4	379	-1.05%
2019/07/30	0	0.00	1	35.00	35.05	-1	366	-0.27%
2019/07/23	0	0.00	1	34.50	34.50	-1	329	-0.30%
2019/07/22	1	34.10	0	0.00	34.10	1	314	0.32%
2019/07/19	1	36.30	1	35.65	35.65	0	301	0.00%
2019/07/18	5	36.12	1	36.25	36.05	4	273	1.46%
2019/07/12	2	35.58	0	0.00	35.55	2	276	0.72%
2019/07/04	0	0.00	1	35.45	35.60	-1	338	-0.30%
2019/06/27	0.1	35.45	0	0.00	35.40	0.1	391	0.03%
2019/06/14	2	35.70	2	35.75	35.75	0	502	0.00%
2019/05/30	0	0.00	3	35.40	35.25	-3	567	-0.53%
2019/05/17	0	0.00	4	34.80	34.80	-4	711	-0.56%
2019/05/10	1	34.70	0	0.00	34.85	1	835	0.12%
2019/05/08	0	0.00	1	35.05	35.00	-1	839	-0.12%
2019/05/06	0	0.00	1	35.20	35.15	-1	863	-0.12%
2019/05/03	0	0.00	1	35.10	35.10	-1	868	-0.12%
2019/04/30	1	34.55	0	0.00	34.75	1	892	0.11%
2019/04/25	1	35.00	0	0.00	34.90	1	921	0.11%
2019/04/23	0	0.00	3	35.05	35.00	-3	940	-0.32%
2019/04/18	1	34.80	5	34.88	35.00	-4	1,046	-0.38%
2019/04/17	0	0.00	2	35.00	35.00	-2	1,045	-0.19%
2019/04/16	1	34.80	0	0.00	34.95	1	1,045	0.10%
2019/04/15	3	34.88	0	0.00	35.00	3	1,037	0.29%
2019/04/12	1	34.60	0	0.00	35.00	1	1,030	0.10%
2019/04/11	4	34.70	0	0.00	34.55	4	1,022	0.39%
2019/04/10	1	35.05	2	34.70	34.85	-1	1,010	-0.10%
2019/04/09	1	35.10	2	35.10	35.00	-1	1,003	-0.10%
2019/04/08	3	35.35	2	35.25	35.20	1	997	0.10%
2019/04/03	2	35.68	1	35.50	35.80	1	1,004	0.10%
2019/04/02	4	35.70	0	0.00	35.75	4	1,022	0.39%
2019/04/01	4	35.93	4	35.98	35.95	0	1,022	0.00%
2019/03/29	2	35.60	0	0.00	35.65	2	1,011	0.20%
2019/03/27	2	35.78	1	35.75	35.45	1	1,034	0.10%
2019/03/25	1	34.90	5	34.75	34.70	-4	1,044	-0.38%
2019/03/22	6	35.78	3	35.65	35.40	3	1,030	0.29%
2019/03/21	6	35.63	0	0.00	35.55	6	1,017	0.59%
2019/03/20	1	35.30	7	35.17	35.40	-6	1,008	-0.60%
2019/03/18	3	34.35	3	34.50	34.50	0	1,108	0.00%
2019/03/15	3	34.20	0	0.00	34.25	3	1,170	0.26%
2019/03/14	1	34.25	0	0.00	34.30	1	1,222	0.08%
2019/03/13	1	34.50	1	34.80	34.20	0	1,287	0.00%
2019/03/12	4	34.96	0	0.00	34.85	4	1,305	0.31%
2019/03/11	0	0.00	1	35.15	34.90	-1	1,317	-0.08%
2019/03/07	0	0.00	3	35.18	35.00	-3	1,452	-0.21%
2019/03/05	0	0.00	1	35.40	35.35	-1	1,487	-0.07%
2019/03/04	0	0.00	1	35.85	35.45	-1	1,501	-0.07%
2019/02/27	1	35.05	0	0.00	36.00	1	1,509	0.07%
2019/02/22	2	35.05	2	34.80	35.00	0	1,525	0.00%
2019/02/20	0	0.00	1	36.00	35.85	-1	1,523	-0.07%
2019/02/19	1	35.80	0	0.00	35.70	1	1,545	0.06%
2019/02/18	6	36.00	6	35.70	35.65	0	1,544	0.00%
2019/02/14	6	38.03	1	38.00	37.80	5	1,532	0.33%
2019/02/12	2	37.50	0	0.00	37.75	2	1,510	0.13%
2019/02/11	1	36.95	16	37.58	37.20	-15	1,500	-1.00%
2019/01/30	0	0.00	2	36.00	36.00	-2	1,482	-0.13%
2019/01/24	1	36.30	1	36.45	36.55	0	1,503	0.00%
2019/01/23	1	36.00	0	0.00	36.10	1	1,505	0.07%
2019/01/18	0	0.00	4	36.15	36.20	-4	1,538	-0.26%
2019/01/17	1	36.45	2	36.30	36.00	-1	1,585	-0.06%
2019/01/15	1	36.10	3	35.98	36.05	-2	1,612	-0.12%
2019/01/11	1	36.30	3	36.12	36.25	-2	1,682	-0.12%
2019/01/10	1	36.20	2	35.85	36.20	-1	1,684	-0.06%
2019/01/08	0	0.00	2	34.75	34.60	-2	1,644	-0.12%
2019/01/04	0	0.00	4	33.75	33.95	-4	1,699	-0.24%
2019/01/03	1	33.80	1	33.75	33.75	0	1,796	0.00%
2019/01/02	0	0.00	1	33.85	33.95	-1	1,832	-0.05%
2018/12/27	1	33.95	2	33.75	33.60	-1	1,961	-0.05%
2018/12/26	2.5	33.92	0	0.00	33.40	2.5	2,021	0.12%
2018/12/24	1	34.20	0	0.00	34.05	1	2,348	0.04%
2018/12/22	0.5	34.75	2	35.15	34.75	-1.5	2,463	-0.06%
2018/12/21	0	0.00	4	34.48	34.75	-4	2,642	-0.15%
2018/12/20	1	34.00	0	0.00	34.00	1	3,153	0.03%
2018/12/18	1	34.10	1	34.05	34.00	0	3,310	0.00%
2018/12/17	2	34.05	2	34.00	34.05	0	3,375	0.00%
2018/12/11	0	0.00	1	34.60	34.35	-1	3,507	-0.03%
2018/12/10	4	34.55	4	34.51	34.35	0	3,444	0.00%
2018/12/07	2	34.20	0	0.00	34.05	2	3,378	0.06%
2018/12/06	0	0.00	2	34.08	34.00	-2	3,336	-0.06%
2018/12/03	3	34.17	42	34.32	34.10	-39	3,253	-1.20%
2018/11/30	5	35.53	0	0.00	35.25	5	3,213	0.16%
2018/11/28	0	0.00	1	35.05	35.25	-1	3,079	-0.03%
2018/11/23	1	34.30	0	0.00	34.05	1	3,047	0.03%
2018/11/21	41	35.67	10	36.03	35.65	31	3,030	1.02%
2018/11/20	0	0.00	4	36.34	36.30	-4	3,014	-0.13%
2018/11/19	1	35.90	0	0.00	36.00	1	2,999	0.03%
2018/11/16	10	36.45	0	0.00	36.05	10	2,992	0.33%
2018/11/14	0	0.00	6	35.30	35.70	-6	2,963	-0.20%
2018/11/13	2	34.05	0	0.00	34.25	2	2,909	0.07%
2018/11/12	2	34.25	0	0.00	34.25	2	2,908	0.07%
2018/11/09	4	34.60	3	34.72	34.50	1	2,909	0.03%
2018/11/07	3	33.45	1	33.65	34.40	2	2,980	0.07%
2018/11/06	0	0.00	1	33.40	33.25	-1	2,982	-0.03%
2018/11/02	3	33.67	2	33.45	33.45	1	2,998	0.03%
2018/11/01	2	33.45	4	33.50	33.40	-2	3,014	-0.07%
2018/10/30	0	0.00	3	33.02	33.00	-3	3,098	-0.10%
2018/10/26	0	0.00	2	33.15	33.05	-2	3,102	-0.06%
2018/10/25	3	33.22	4	33.25	33.45	-1	3,093	-0.03%
2018/10/24	3	33.50	2	34.55	33.25	1	3,062	0.03%
2018/10/23	1	35.50	0	0.00	35.15	1	3,078	0.03%
2018/10/22	2	36.08	3	36.07	35.55	-1	3,062	-0.03%
2018/10/19	3	34.73	3	35.60	35.55	0	3,017	0.00%
2018/10/18	3	34.43	5	34.69	35.05	-2	2,972	-0.07%
2018/10/17	2	35.28	0	0.00	34.10	2	2,941	0.07%
2018/10/12	3	34.47	3	34.45	34.90	0	2,882	0.00%
2018/10/11	1	33.30	5	33.18	33.50	-4	2,844	-0.14%
2018/10/09	0	0.00	3	34.83	34.35	-3	2,764	-0.11%
2018/10/08	3	34.80	20	35.15	34.75	-17	2,725	-0.62%
2018/10/05	21	35.37	1.5	34.60	34.85	19.5	2,691	0.72%
2018/10/04	2	37.00	1	36.55	36.55	1	2,598	0.04%
2018/10/03	0	0.00	3	37.83	36.50	-3	2,534	-0.12%
2018/10/02	30	38.98	36	39.01	39.15	-6	2,377	-0.25%
2018/10/01	1	37.60	89	37.89	37.30	-88	2,165	-4.06%
2018/09/28	38	37.32	45	37.79	37.20	-7	2,046	-0.34%
2018/09/27	90	36.79	64	36.07	37.00	26	1,859	1.40%
2018/09/26	11	40.14	2	39.95	38.55	9	1,330	0.68%
2018/09/25	1	40.70	10	39.60	40.75	-9	1,256	-0.72%
2018/09/20	4	36.91	5	36.80	36.50	-1	1,072	-0.09%
2018/09/19	11	35.90	4	35.63	36.20	7	955	0.73%
2018/09/14	0	0.00	1	33.00	33.00	-1	898	-0.11%
2018/09/13	1	33.15	1	33.15	33.10	0	894	0.00%
2018/09/12	1	33.10	1	33.70	33.70	0	889	0.00%
2018/09/07	0	0.00	2	33.40	34.00	-2	903	-0.22%
2018/08/31	0	0.00	2	33.10	33.05	-2	1,010	-0.20%
2018/08/29	0	0.00	1	33.10	33.05	-1	1,085	-0.09%
2018/08/27	1	33.15	1	33.20	33.10	0	1,300	0.00%
2018/08/24	1	33.25	0	0.00	33.25	1	1,388	0.07%
2018/08/22	2	33.60	1	33.95	33.40	1	1,388	0.07%
2018/08/21	2	33.90	1	33.05	33.05	1	1,379	0.07%
2018/08/20	8	33.65	2	34.50	33.50	6	1,365	0.44%
2018/08/17	3	34.23	0	0.00	34.35	3	1,355	0.22%
2018/08/15	0	0.00	1	35.20	35.20	-1	1,332	-0.08%
2018/08/14	3	35.08	5	35.09	35.05	-2	1,291	-0.15%
2018/08/13	1	33.90	0	0.00	33.80	1	1,230	0.08%
2018/08/09	35	34.65	0	0.00	34.00	35	1,214	2.88%
2018/08/08	3	34.98	9	35.17	34.65	-6	1,205	-0.50%
2018/08/07	3	35.40	1	35.15	34.60	2	1,165	0.17%
2018/08/06	3	35.50	1	37.70	38.55	2	1,131	0.18%
2018/08/03	5	35.24	9	35.08	35.05	-4	1,083	-0.37%
2018/08/02	0	0.00	2	32.90	32.85	-2	1,039	-0.19%
2018/08/01	2	32.50	2	32.45	32.70	0	1,039	0.00%
2018/07/31	7	32.99	1	33.00	32.50	6	1,026	0.58%
2018/07/30	2	32.90	1	32.95	32.40	1	1,005	0.10%
2018/07/27	2	31.00	0	0.00	30.85	2	944	0.21%
2018/07/24	0	0.00	1	30.45	30.45	-1	944	-0.11%
2018/07/17	1	31.10	0	0.00	30.90	1	999	0.10%
2018/07/04	0	0.00	4	30.18	30.10	-4	1,008	-0.40%
2018/07/03	0	0.00	4	30.20	30.15	-4	1,015	-0.39%
2018/06/29	0	0.00	1	30.30	30.15	-1	1,027	-0.10%
2018/06/28	0	0.00	4	30.23	30.15	-4	1,030	-0.39%
2018/06/25	0	0.00	1	30.10	30.05	-1	1,009	-0.10%
2018/06/21	0	0.00	1	30.65	30.60	-1	993	-0.10%
2018/06/19	4	31.70	0	0.00	31.75	4	978	0.41%
2018/06/15	0	0.00	5	31.50	31.75	-5	963	-0.52%
2018/06/14	1	32.00	8	31.99	31.20	-7	948	-0.74%
2018/06/13	5	31.98	3	31.17	31.20	2	927	0.22%
2018/06/12	0	0.00	5	30.18	31.90	-5	889	-0.56%
2018/06/08	3	31.35	2	30.70	30.55	1	855	0.12%
2018/06/07	1	31.70	8	30.81	31.40	-7	819	-0.85%
2018/06/06	4	32.05	9	31.49	31.45	-5	794	-0.63%
2018/06/05	21	31.39	7	32.21	31.70	14	752	1.86%
2018/06/04	7	29.91	35	30.41	30.45	-28	585	-4.78%
2018/06/01	2	27.45	0	0.00	27.70	2	540	0.37%
2018/05/18	1	25.30	0	0.00	25.20	1	663	0.15%
2018/05/17	2	25.05	0	0.00	24.80	2	652	0.31%
2018/05/15	0	0.00	1	24.35	24.25	-1	649	-0.15%
2018/05/14	2	24.25	1	24.30	24.20	1	668	0.15%
2018/05/11	12	25.13	0	0.00	25.10	12	656	1.83%
2018/05/10	22	24.95	1	25.00	24.90	21	653	3.22%
2018/05/08	2	24.40	0	0.00	24.40	2	656	0.30%
2018/04/24	0	0.00	4	24.20	24.20	-4	710	-0.56%
2018/04/23	0	0.00	1	25.60	25.35	-1	701	-0.14%
2018/04/12	1	25.20	0	0.00	25.05	1	1,243	0.08%
2018/04/09	0	0.00	2	24.70	24.90	-2	1,276	-0.16%
2018/04/03	0	0.00	1	24.55	24.60	-1	1,312	-0.08%
2018/04/02	0	0.00	1	24.60	24.60	-1	1,311	-0.08%
2018/03/31	0	0.00	1	24.55	24.25	-1	1,308	-0.08%
2018/03/26	1	23.50	0	0.00	23.45	1	1,406	0.07%
2018/03/13	1	24.40	0	0.00	24.40	1	1,561	0.06%
2018/03/07	11	25.14	12	24.85	24.90	-1	1,575	-0.06%
2018/03/06	8	24.70	8	24.80	24.75	0	1,572	0.00%
2018/03/05	0	0.00	5	25.50	25.10	-5	1,565	-0.32%
2018/03/02	10	25.19	10	25.13	24.80	0	1,537	0.00%
2018/03/01	3	25.17	1	26.15	25.90	2	1,489	0.13%
2018/02/27	3	24.40	0	0.00	23.80	3	1,403	0.21%
2018/02/26	7	24.39	0	0.00	24.10	7	1,400	0.50%
2018/02/22	0	0.00	10	23.55	23.60	-10	1,379	-0.73%
2018/02/21	16	24.02	0	0.00	23.75	16	1,372	1.17%
2018/02/05	1	22.65	1	22.45	22.65	0	1,319	0.00%
2018/01/19	0	0.00	1	24.00	23.90	-1	1,316	-0.08%
2018/01/17	0	0.00	9	24.46	24.30	-9	1,317	-0.68%
2018/01/16	3	25.00	1	24.75	24.60	2	1,330	0.15%
2018/01/12	2	25.85	1	26.55	25.20	1	1,364	0.07%
2018/01/11	1	25.60	7	25.89	25.35	-6	1,345	-0.45%
2018/01/09	19	26.67	14	26.70	24.80	5	1,261	0.40%
2018/01/08	2	25.70	13	26.10	26.30	-11	1,070	-1.03%
2018/01/05	0	0.00	3	23.90	23.95	-3	889	-0.34%
2018/01/04	1	23.20	0	0.00	23.40	1	871	0.11%
2018/01/03	3	23.90	0	0.00	23.40	3	894	0.34%
2018/01/02	11	24.07	0	0.00	23.75	11	903	1.22%