大國鋼 (8415)-大昌-新店券商分點個股進出

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
34.85
漲跌
▲0.25
漲幅
+0.72%
成交量
439張
產業
上櫃鋼鐵類股
215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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/17	0	0.00	152	34.75	34.85	-152	272	-55.81%	大賣/鉅額交易
2024/04/16	3	35.05	0	0.00	34.60	3	272	1.10%
2024/04/12	0	0.00	5	34.95	34.95	-5	245	-2.03%
2024/04/09	0	0.00	500	34.56	34.50	-500	225	-222.19%	大賣/鉅額交易
2024/03/18	0	0.00	1	33.50	33.65	-1	266	-0.38%
2024/03/08	0	0.00	1	33.75	33.75	-1	272	-0.37%
2024/03/07	0	0.00	1	33.90	33.90	-1	273	-0.37%
2024/03/04	0	0.00	6	33.73	33.75	-6	278	-2.16%
2024/02/15	0	0.00	1	33.85	33.90	-1	265	-0.38%
2024/01/11	0	0.00	2	34.45	34.25	-2	240	-0.83%
2023/12/26	5	35.40	0	0.00	35.40	5	221	2.25%
2023/12/18	0	0.00	1	35.35	35.35	-1	200	-0.50%
2023/10/23	0	0.00	1	33.35	33.25	-1	166	-0.60%
2023/09/04	0	0.00	1	33.45	33.55	-1	243	-0.41%
2023/07/25	5	32.85	0	0.00	32.85	5	287	1.74%
2023/06/21	0.1	35.35	0	0.00	35.30	0.1	349	0.03%
2023/06/19	5	35.48	0	0.00	35.50	5	359	1.39%
2023/06/16	0	0.00	10	35.50	35.55	-10	362	-2.76%
2023/06/13	10	35.15	0	0.00	35.15	10	394	2.54%
2023/06/06	1	35.60	0	0.00	35.65	1	437	0.23%
2023/06/02	0	0.00	10	35.32	35.25	-10	446	-2.24%
2023/06/01	0	0.00	16	35.40	35.40	-16	454	-3.52%
2023/05/31	0	0.00	4	35.40	35.40	-4	455	-0.88%
2023/05/24	4	35.00	0	0.00	35.00	4	449	0.89%
2023/05/23	1	35.00	0	0.00	35.15	1	450	0.22%
2023/05/22	1	35.00	0	0.00	34.95	1	449	0.22%
2023/05/18	25	35.00	0	0.00	34.95	25	451	5.53%
2023/05/17	1	35.10	0	0.00	35.05	1	450	0.22%
2023/05/11	0	0.00	1	35.35	35.10	-1	459	-0.22%
2023/05/08	1	35.95	0	0.00	35.90	1	464	0.22%
2023/04/25	0	0.00	1	35.85	35.05	-1	474	-0.21%
2023/04/24	0	0.00	1	35.70	35.70	-1	469	-0.21%
2023/04/14	1	36.45	0	0.00	36.35	1	458	0.22%
2023/04/12	0	0.00	5	36.45	36.35	-5	455	-1.10%
2023/04/11	1	35.80	1	36.20	36.15	0	455	0.00%
2023/04/10	3	35.75	3	35.80	35.95	0	454	0.00%
2023/03/31	6	36.03	0	0.00	36.05	6	414	1.45%
2023/03/28	2	36.60	0	0.00	36.60	2	417	0.48%
2023/03/20	2	37.05	2	37.10	37.20	0	615	0.00%
2023/03/16	1	37.05	0	0.00	36.40	1	621	0.16%
2023/03/03	0	0.00	1	38.10	38.20	-1	610	-0.16%
2023/03/01	0	0.00	2	38.30	38.40	-2	615	-0.32%
2023/02/24	1	38.00	5	38.00	38.00	-4	615	-0.65%
2023/02/23	0	0.00	0.5	38.20	38.15	-0.5	615	-0.08%
2023/02/21	1	38.15	0	0.00	38.15	1	622	0.16%
2023/02/16	0	0.00	5	38.60	38.60	-5	666	-0.75%
2023/02/10	0	0.00	1	38.25	38.25	-1	672	-0.15%
2023/02/09	0	0.00	1	39.10	38.55	-1	678	-0.15%
2023/02/03	0	0.00	2	38.50	38.55	-2	663	-0.30%
2023/02/01	0	0.00	1	38.50	38.30	-1	672	-0.15%
2023/01/17	1	37.50	0	0.00	37.55	1	670	0.15%
2023/01/09	1	37.80	0	0.00	37.75	1	673	0.15%
2022/12/15	0	0.00	1	39.20	39.05	-1	756	-0.13%
2022/12/14	0	0.00	1	39.05	39.00	-1	747	-0.13%
2022/12/13	1	39.10	3	39.00	38.90	-2	737	-0.27%
2022/12/12	1	39.00	21	37.86	39.05	-20	713	-2.80%
2022/12/01	5	36.10	0	0.00	36.05	5	786	0.64%
2022/11/30	5	35.95	6	35.97	36.15	-1	786	-0.13%
2022/11/29	0	0.00	3	35.70	35.80	-3	782	-0.38%
2022/11/28	0	0.00	6	35.34	35.40	-6	778	-0.77%
2022/11/16	6	34.73	2	35.00	34.90	4	818	0.49%
2022/11/15	1	34.70	0	0.00	34.55	1	841	0.12%
2022/11/14	0	0.00	1	34.55	34.35	-1	833	-0.12%
2022/11/11	0	0.00	45	33.65	33.50	-45	822	-5.47%
2022/11/07	0	0.00	53	33.60	33.65	-53	883	-6.00%
2022/10/31	0	0.00	84	33.50	33.50	-84	897	-9.35%
2022/10/28	0	0.00	303	33.03	33.00	-303	906	-33.42%	大賣/鉅額交易
2022/10/27	0	0.00	21	33.30	33.10	-21	901	-2.33%
2022/10/14	3	33.45	0	0.00	33.50	3	964	0.31%
2022/10/13	0	0.00	9	33.04	33.00	-9	969	-0.93%
2022/10/04	5	34.30	11	34.17	34.40	-6	1,032	-0.58%
2022/09/29	1	33.00	0	0.00	32.95	1	1,126	0.09%
2022/09/28	4	33.05	10	33.03	33.10	-6	1,145	-0.52%
2022/09/21	5	33.20	0	0.00	33.20	5	1,242	0.40%
2022/09/19	2	33.70	0	0.00	33.65	2	1,242	0.16%
2022/09/16	5	33.50	0	0.00	33.85	5	1,239	0.40%
2022/09/14	7	34.01	0	0.00	33.90	7	1,190	0.59%
2022/08/05	1	33.35	0	0.00	33.60	1	1,281	0.08%
2022/08/02	0	0.00	3	33.95	34.20	-3	1,320	-0.23%
2022/07/15	0	0.00	3	33.10	33.25	-3	1,854	-0.16%
2022/07/11	5	33.70	0	0.00	33.00	5	2,142	0.23%
2022/07/08	0	0.00	1	36.55	36.00	-1	2,205	-0.05%
2022/07/07	2	35.00	2	35.00	35.00	0	2,209	0.00%
2022/07/05	3	35.00	0	0.00	35.00	3	2,232	0.13%
2022/07/04	0	0.00	2	35.00	35.00	-2	2,267	-0.09%
2022/07/01	0	0.00	5	35.00	35.00	-5	2,277	-0.22%
2022/06/30	0	0.00	1	35.00	35.15	-1	2,245	-0.04%
2022/06/27	3	35.18	0	0.00	35.10	3	2,293	0.13%
2022/06/24	1	35.00	0	0.00	35.00	1	2,320	0.04%
2022/06/22	0	0.00	2	35.03	35.05	-2	2,381	-0.08%
2022/06/21	4	35.83	0	0.00	35.85	4	2,342	0.17%
2022/06/15	0	0.00	1	34.90	35.00	-1	2,509	-0.04%
2022/06/10	0	0.00	2	35.20	35.20	-2	2,540	-0.08%
2022/06/08	1	35.00	0	0.00	35.00	1	2,617	0.04%
2022/05/25	0	0.00	6	35.20	35.40	-6	3,099	-0.19%
2022/05/13	0	0.00	4	35.29	35.20	-4	3,832	-0.10%
2022/05/12	0	0.00	25	35.00	35.00	-25	3,902	-0.64%
2022/05/11	1	35.80	0	0.00	35.25	1	4,010	0.02%
2022/05/06	0	0.00	18	35.24	35.75	-18	4,274	-0.42%
2022/04/27	100	35.05	0	0.00	35.35	100	4,820	2.07%
2022/04/25	3	35.30	0	0.00	35.25	3	4,698	0.06%
2022/04/22	102	37.06	1	37.10	37.00	101	4,609	2.19%	大買/鉅額交易
2022/04/21	1,011	38.38	15	37.90	37.30	996	4,562	21.83%	大買/鉅額交易
2022/04/20	3	38.40	2	38.35	38.70	1	4,571	0.02%
2022/04/18	2	39.53	0	0.00	39.30	2	4,484	0.04%
2022/04/15	6	40.94	6	41.14	40.75	0	4,539	0.00%
2022/04/14	6	40.99	10	41.35	41.00	-4	4,473	-0.09%
2022/04/13	1	40.90	3	41.00	40.90	-2	4,432	-0.05%
2022/04/12	5	40.40	3	40.22	40.55	2	4,409	0.05%
2022/04/11	5	40.10	0	0.00	40.40	5	4,406	0.11%
2022/04/06	4	38.90	0	0.00	39.25	4	4,368	0.09%
2022/04/01	1	38.30	0	0.00	38.90	1	4,357	0.02%
2022/03/31	2	38.55	0	0.00	38.40	2	4,351	0.05%
2022/03/30	1	38.75	0	0.00	38.80	1	4,393	0.02%
2022/03/29	9	39.46	3	39.35	39.15	6	4,421	0.14%
2022/03/28	3	39.25	0	0.00	39.90	3	4,511	0.07%
2022/03/25	2	41.35	0	0.00	41.40	2	4,639	0.04%
2022/03/23	3	40.85	1	41.55	41.55	2	5,207	0.04%
2022/03/22	0	0.00	15	41.27	41.55	-15	5,315	-0.28%
2022/03/21	4	40.84	0	0.00	40.35	4	5,257	0.08%
2022/03/18	25	40.66	1	40.45	40.70	24	5,139	0.47%
2022/03/16	1	39.45	15	39.40	39.35	-14	5,126	-0.27%
2022/03/14	1	40.00	4	40.15	40.85	-3	5,128	-0.06%
2022/03/09	0	0.00	4	38.89	39.20	-4	5,065	-0.08%
2022/03/08	12	40.56	2	39.75	38.70	10	5,042	0.20%
2022/03/07	1	40.55	1	40.15	40.30	0	4,905	0.00%
2022/03/04	2	40.60	3	40.62	40.30	-1	4,855	-0.02%
2022/03/02	1	40.25	1	40.80	40.40	0	4,866	0.00%
2022/03/01	1	40.40	1	41.15	40.20	0	4,868	0.00%
2022/02/25	3	38.95	4	39.19	39.50	-1	4,875	-0.02%
2022/02/24	9	38.69	1	38.60	38.45	8	4,867	0.16%
2022/02/23	9	40.41	0	0.00	40.20	9	4,781	0.19%
2022/02/22	2	40.75	1	41.00	40.30	1	4,755	0.02%
2022/02/21	12	42.43	218	42.97	42.00	-206	4,658	-4.42%	大賣/鉅額交易
2022/02/18	0	0.00	11	40.50	41.05	-11	4,336	-0.25%
2022/02/17	1	40.05	1	40.25	40.20	0	4,346	0.00%
2022/02/16	1	40.45	1	40.90	40.35	0	4,360	0.00%
2022/02/15	6	40.67	0	0.00	40.00	6	4,403	0.14%
2022/02/14	1	40.25	2	41.03	40.80	-1	4,616	-0.02%
2022/02/11	1	41.45	6	41.60	40.70	-5	4,573	-0.11%
2022/02/10	7	41.41	1	41.25	41.15	6	4,697	0.13%
2022/02/09	8	41.29	5	41.30	41.25	3	4,825	0.06%
2022/02/08	3	41.07	1	41.15	41.15	2	4,776	0.04%
2022/02/07	3	40.32	514	40.93	41.60	-511	4,647	-10.99%	大賣/鉅額交易
2022/01/26	0	0.00	1	38.80	38.85	-1	4,414	-0.02%
2022/01/25	3	38.55	2	38.85	38.55	1	4,416	0.02%
2022/01/24	2	38.53	2	38.88	38.90	0	4,427	0.00%
2022/01/21	4	38.76	1	39.00	38.75	3	4,380	0.07%
2022/01/20	0	0.00	1	38.65	39.10	-1	4,265	-0.02%
2022/01/19	0	0.00	3	38.00	38.00	-3	4,209	-0.07%
2022/01/18	0	0.00	1	38.30	38.10	-1	4,216	-0.02%
2022/01/17	0	0.00	6	38.10	38.40	-6	4,217	-0.14%
2022/01/14	11	37.48	5	37.53	38.10	6	4,250	0.14%
2022/01/13	8	38.84	16	38.70	38.45	-8	4,245	-0.19%
2022/01/12	0	0.00	2	37.80	37.80	-2	4,140	-0.05%
2022/01/11	5	37.75	0	0.00	37.50	5	4,134	0.12%
2022/01/10	7	38.97	3	38.35	38.40	4	4,180	0.10%
2022/01/07	2	38.50	6	38.51	39.00	-4	4,112	-0.10%
2022/01/06	4	38.79	4	38.74	38.90	0	4,127	0.00%
2022/01/05	1	38.25	2	38.43	38.30	-1	4,104	-0.02%
2022/01/04	1	38.25	0	0.00	38.05	1	4,121	0.02%
2022/01/03	2	38.00	28	38.06	38.95	-26	4,126	-0.63%
2021/12/30	1	38.55	0	0.00	38.55	1	4,148	0.02%
2021/12/29	0	0.00	3	38.77	39.00	-3	4,155	-0.07%
2021/12/24	6	39.00	3	38.35	38.40	3	4,384	0.07%
2021/12/23	13	39.05	5	39.15	38.85	8	4,389	0.18%
2021/12/22	2	39.35	15	39.16	39.45	-13	4,381	-0.30%
2021/12/21	14	38.70	3	38.57	39.00	11	4,315	0.25%
2021/12/20	18	38.64	10	38.91	39.80	8	4,143	0.19%
2021/12/17	4	38.05	15	38.24	37.70	-11	3,947	-0.28%
2021/12/16	9	36.84	7	36.59	36.50	2	3,613	0.06%
2021/12/15	2	35.18	0	0.00	35.45	2	3,594	0.06%
2021/12/14	0	0.00	6	34.50	34.30	-6	3,600	-0.17%
2021/12/13	2	34.75	2	34.80	34.80	0	3,646	0.00%
2021/12/10	5	34.70	0	0.00	34.45	5	3,710	0.13%
2021/12/09	5	34.85	1	34.85	34.75	4	3,922	0.10%
2021/12/08	2	35.33	4	35.85	34.70	-2	4,150	-0.05%
2021/12/07	0	0.00	2	34.95	35.05	-2	4,390	-0.05%
2021/12/06	0	0.00	1	34.60	34.55	-1	4,515	-0.02%
2021/12/03	19	35.09	6	34.56	34.60	13	4,719	0.28%
2021/12/02	7	34.53	35	34.60	34.50	-28	5,022	-0.56%
2021/12/01	1	34.20	0	0.00	34.35	1	5,295	0.02%
2021/11/29	0	0.00	7	33.59	33.60	-7	5,825	-0.12%
2021/11/26	0	0.00	7	34.35	34.00	-7	6,380	-0.11%
2021/11/25	7	34.71	5	34.90	34.55	2	6,597	0.03%
2021/11/24	3	35.33	1	35.00	35.00	2	6,592	0.03%
2021/11/23	5	34.60	1.9	34.65	34.30	3.1	6,591	0.05%
2021/11/22	2	34.40	1	34.50	34.35	1	6,788	0.01%
2021/11/19	6	34.31	1	34.10	34.10	5	6,857	0.07%
2021/11/18	0	0.00	1	35.05	35.05	-1	6,902	-0.01%
2021/11/17	2	34.83	1	34.75	34.65	1	6,934	0.01%
2021/11/16	1	35.20	1.1	34.93	34.85	-0.1	6,969	0.00%
2021/11/15	2	35.45	0	0.00	35.50	2	6,994	0.03%
2021/11/12	6	36.68	0	0.00	36.55	6	7,011	0.09%
2021/11/11	28	38.38	25	37.68	37.25	3	7,003	0.04%
2021/11/10	11	36.64	6	36.68	36.80	5	6,796	0.07%
2021/11/09	12	37.54	13	37.27	37.15	-1	6,858	-0.01%
2021/11/08	15	36.58	4	36.41	37.40	11	6,721	0.16%
2021/11/05	0	0.00	2	33.50	34.00	-2	6,751	-0.03%
2021/11/04	2	34.08	0	0.00	33.95	2	6,885	0.03%
2021/11/03	1	34.30	0	0.00	34.20	1	6,964	0.01%
2021/11/02	1	33.90	2	33.78	33.75	-1	6,998	-0.01%
2021/11/01	3	33.15	3	34.02	34.40	0	7,030	0.00%
2021/10/29	1	34.75	0	0.00	34.75	1	7,000	0.01%
2021/10/21	1	36.20	3	36.27	36.25	-2	7,883	-0.03%
2021/10/20	0	0.00	1	35.15	34.90	-1	8,042	-0.01%
2021/10/19	10	35.50	1	35.35	35.55	9	8,260	0.11%
2021/10/18	1	34.90	0	0.00	35.35	1	8,924	0.01%
2021/10/15	3	35.40	1	35.45	35.75	2	10,188	0.02%
2021/10/14	0	0.00	1	34.15	34.60	-1	10,271	-0.01%
2021/10/13	1	34.80	1	34.90	34.30	0	10,378	0.00%
2021/10/08	0	0.00	1	35.50	35.70	-1	10,465	-0.01%
2021/10/07	0	0.00	2	35.45	35.80	-2	10,521	-0.02%
2021/10/06	0	0.00	3	35.52	35.40	-3	10,609	-0.03%
2021/10/05	301	34.53	0	0.00	35.55	301	10,902	2.76%	大買/鉅額交易
2021/10/04	2	35.65	4	34.88	34.70	-2	11,281	-0.02%
2021/10/01	4	37.46	3	37.30	36.90	1	11,251	0.01%
2021/09/30	0	0.00	3	38.20	38.40	-3	11,232	-0.03%
2021/09/29	0	0.00	67	37.56	37.25	-67	11,240	-0.60%
2021/09/28	1	37.70	1	37.95	37.85	0	11,318	0.00%
2021/09/27	2	37.70	1	37.90	37.85	1	11,451	0.01%
2021/09/24	0	0.00	6	37.87	38.05	-6	11,781	-0.05%
2021/09/23	1	37.45	1	37.70	37.35	0	12,401	0.00%
2021/09/22	7	37.79	37	37.90	37.30	-30	12,765	-0.24%
2021/09/17	52	39.98	25	40.20	40.10	27	12,864	0.21%
2021/09/16	1	40.50	11	40.70	40.45	-10	12,882	-0.08%
2021/09/15	2	40.93	1	41.10	40.90	1	12,840	0.01%
2021/09/14	8	41.39	3	40.93	40.90	5	12,797	0.04%
2021/09/13	9	42.79	13	42.73	42.70	-4	12,646	-0.03%
2021/09/10	17	42.53	14	42.10	41.95	3	12,432	0.02%
2021/09/09	34	41.65	35	41.53	42.20	-1	12,158	-0.01%
2021/09/08	9	41.12	4	41.60	40.95	5	12,005	0.04%
2021/09/07	18	41.88	36	41.92	42.10	-18	11,805	-0.15%
2021/09/06	19	41.94	18	41.98	41.55	1	11,496	0.01%
2021/09/03	63	41.69	19	41.54	41.25	44	11,221	0.39%
2021/09/02	5	40.62	28	40.22	39.90	-23	10,867	-0.21%
2021/09/01	56	41.97	25	41.96	41.05	31	10,714	0.29%
2021/08/31	21	39.71	12	39.58	40.35	9	10,131	0.09%
2021/08/30	10	38.45	6	38.05	38.15	4	9,917	0.04%
2021/08/27	7	38.26	6	38.08	38.20	1	9,918	0.01%
2021/08/26	3	40.58	3	40.83	38.50	0	9,872	0.00%
2021/08/25	1	38.50	1	38.25	38.35	0	9,691	0.00%
2021/08/24	0	0.00	2	38.75	39.20	-2	9,648	-0.02%
2021/08/23	5	38.12	2	38.25	37.85	3	9,715	0.03%
2021/08/19	2	37.53	1	38.20	37.55	1	9,781	0.01%
2021/08/18	5	38.24	1	38.35	38.35	4	9,742	0.04%
2021/08/17	0	0.00	32	37.95	36.30	-32	9,693	-0.33%
2021/08/16	3	38.40	3	39.20	38.20	0	9,671	0.00%
2021/08/13	4	39.74	2	39.53	39.10	2	9,653	0.02%
2021/08/12	5	39.93	8	40.08	40.80	-3	9,613	-0.03%
2021/08/11	7	40.74	8	40.79	39.35	-1	9,581	-0.01%
2021/08/10	2	39.80	1	39.85	39.80	1	9,386	0.01%
2021/08/09	2	39.80	3	39.58	39.00	-1	9,319	-0.01%
2021/08/06	0	0.00	19	39.58	39.40	-19	9,276	-0.20%
2021/08/05	4	38.55	1	38.20	38.40	3	9,248	0.03%
2021/08/04	44	39.53	0	0.00	39.40	44	9,251	0.48%
2021/08/03	3	40.30	0	0.00	40.25	3	9,303	0.03%
2021/08/02	1	40.75	1	40.60	41.00	0	9,351	0.00%
2021/07/30	5	41.08	11	41.12	40.40	-6	9,297	-0.06%
2021/07/29	11	39.80	4	39.20	40.05	7	9,044	0.08%
2021/07/28	14	39.53	2	38.88	38.65	12	8,972	0.13%
2021/07/27	7	38.99	8	38.48	38.20	-1	8,880	-0.01%
2021/07/26	22	39.59	4	40.26	39.45	18	8,798	0.20%
2021/07/23	23	40.85	11	41.76	41.05	12	8,710	0.14%
2021/07/22	244	40.99	26	41.13	40.70	218	8,510	2.56%	大買/鉅額交易
2021/07/21	37	44.40	260	45.21	45.20	-223	7,900	-2.82%	大賣/鉅額交易
2021/07/20	8	41.03	1	40.20	41.25	7	6,633	0.11%
2021/07/19	5	40.46	3	40.67	40.05	2	6,617	0.03%
2021/07/16	0	0.00	1	40.10	39.50	-1	6,973	-0.01%
2021/07/15	7	40.00	2	40.10	40.35	5	7,117	0.07%
2021/07/14	2	38.40	11	37.15	38.90	-9	7,291	-0.12%
2021/07/13	1	39.10	11	40.63	38.50	-10	7,300	-0.14%
2021/07/12	8	41.95	28	41.46	41.15	-20	7,344	-0.27%
2021/07/09	89	40.73	72	40.67	40.15	17	7,029	0.24%
2021/07/08	5	36.99	5	38.57	38.80	0	6,572	0.00%
2021/07/07	3	37.88	0	0.00	37.30	3	6,514	0.05%
2021/07/06	2	38.93	7	39.11	38.65	-5	6,489	-0.08%
2021/07/05	11	39.98	12	39.91	39.45	-1	6,452	-0.02%
2021/07/02	16	39.69	8	39.31	39.25	8	6,378	0.13%
2021/07/01	53	39.83	15	39.78	39.15	38	6,279	0.61%
2021/06/30	67	41.70	18.2	41.86	41.00	48.8	6,049	0.81%
2021/06/29	22	39.18	12.3	39.27	39.30	9.7	5,390	0.18%
2021/06/28	10	35.31	16.5	35.25	35.75	-6.5	4,966	-0.13%
2021/06/25	15	32.61	1	32.55	32.50	14	4,736	0.30%
2021/06/24	1	31.95	0	0.00	32.00	1	4,667	0.02%
2021/06/23	1	33.05	1	32.55	31.80	0	4,645	0.00%
2021/06/22	1	33.05	11	32.00	32.75	-10	4,602	-0.22%
2021/06/18	1	31.95	0	0.00	32.00	1	4,502	0.02%
2021/06/16	1	32.10	0	0.00	32.10	1	4,644	0.02%
2021/06/15	1	32.30	1	32.65	32.65	0	4,629	0.00%
2021/06/11	3	32.33	2	32.40	32.35	1	4,623	0.02%
2021/06/10	1	32.35	0	0.00	32.45	1	4,611	0.02%
2021/06/08	1	33.20	3	32.95	32.90	-2	4,558	-0.04%
2021/06/07	3	33.32	12	32.16	33.20	-9	4,548	-0.20%
2021/06/04	6	34.12	3	33.60	33.40	3	4,510	0.07%
2021/06/03	0	0.00	2	34.30	34.50	-2	4,466	-0.04%
2021/06/02	0	0.00	2	34.35	34.50	-2	4,441	-0.05%
2021/06/01	4	33.28	5	33.46	34.00	-1	4,377	-0.02%
2021/05/28	17	32.84	15	32.81	33.15	2	4,205	0.05%
2021/05/27	14	31.20	0	0.00	30.70	14	4,051	0.35%
2021/05/26	3	30.87	2	30.98	31.20	1	4,012	0.02%
2021/05/25	2	30.55	0	0.00	30.55	2	3,977	0.05%
2021/05/20	1	31.70	0	0.00	31.00	1	3,876	0.03%
2021/05/19	1	34.30	1	33.95	33.70	0	3,819	0.00%
2021/05/18	0	0.00	2	32.45	32.55	-2	3,732	-0.05%
2021/05/17	0	0.00	3	29.60	29.60	-3	3,681	-0.08%
2021/05/13	0	0.00	5	30.55	31.25	-5	3,514	-0.14%
2021/05/12	6	33.94	1	34.20	31.95	5	3,475	0.14%
2021/05/11	7	37.99	2	37.90	35.45	5	3,397	0.15%
2021/05/10	3	37.95	2	38.08	38.15	1	3,288	0.03%
2021/05/06	0	0.00	2	37.10	36.15	-2	3,145	-0.06%
2021/05/05	5	35.34	3	36.45	35.50	2	3,059	0.07%
2021/05/04	1	34.55	0	0.00	34.15	1	2,993	0.03%
2021/05/03	2	38.98	6	38.78	37.90	-4	2,902	-0.14%
2021/04/29	8	38.11	7	38.13	38.75	1	2,757	0.04%
2021/04/28	1	37.00	3	37.13	37.05	-2	2,631	-0.08%
2021/04/27	4	39.04	25	38.91	38.00	-21	2,568	-0.82%
2021/04/26	4	39.33	28	38.58	39.00	-24	2,484	-0.97%
2021/04/23	1	38.95	15	38.13	38.00	-14	2,390	-0.59%
2021/04/22	132	42.89	58	41.61	39.60	74	2,273	3.25%	大買/
2021/04/21	20	38.45	6	36.98	39.75	14	1,751	0.80%
2021/04/20	40	36.79	44	37.30	37.60	-4	1,548	-0.26%
2021/04/19	6	35.05	19	35.06	35.20	-13	1,260	-1.03%
2021/04/16	24	31.15	32	30.59	32.00	-8	1,161	-0.69%
2021/04/15	3	29.62	35	29.65	29.75	-32	972	-3.29%
2021/04/14	48	29.56	0	0.00	28.95	48	959	5.00%
2021/04/09	0	0.00	2	29.30	29.40	-2	857	-0.23%
2021/04/08	2	30.15	7	29.96	29.85	-5	812	-0.62%
2021/04/07	27	30.22	0	0.00	30.05	27	745	3.62%
2021/04/06	0	0.00	7	29.71	30.05	-7	659	-1.06%
2021/04/01	5	27.27	0	0.00	27.35	5	531	0.94%
2021/03/30	0	0.00	2	26.95	26.90	-2	504	-0.40%
2021/03/19	2	26.45	0	0.00	25.90	2	517	0.39%
2021/03/10	0	0.00	1	26.90	27.10	-1	543	-0.18%
2021/03/04	0	0.00	6	27.35	27.05	-6	556	-1.08%
2021/02/23	0	0.00	12	27.58	27.30	-12	540	-2.22%
2021/02/17	0	0.00	1	25.80	25.75	-1	520	-0.19%
2021/02/05	6	25.60	1	25.60	25.60	5	517	0.97%
2021/01/15	6	26.00	4	25.70	25.50	2	496	0.40%
2020/12/28	6	28.00	0	0.00	27.35	6	614	0.98%
2020/12/24	6	28.35	0	0.00	28.20	6	672	0.89%
2020/12/22	1	28.15	0	0.00	28.15	1	720	0.14%
2020/12/18	0	0.00	5	28.35	29.00	-5	722	-0.69%
2020/12/15	0	0.00	3	29.50	29.05	-3	769	-0.39%
2020/12/14	1	31.10	0	0.00	30.35	1	752	0.13%
2020/12/11	6	30.76	3	31.60	30.80	3	734	0.41%
2020/12/10	4	29.70	5	29.70	30.20	-1	669	-0.15%
2020/12/09	1	28.90	0	0.00	28.40	1	624	0.16%
2020/12/08	2	28.50	0	0.00	28.35	2	615	0.33%
2020/12/07	2	28.93	0	0.00	28.95	2	606	0.33%
2020/12/04	1	28.00	1	27.80	28.20	0	572	0.00%
2020/12/03	0	0.00	2	27.00	26.95	-2	547	-0.37%
2020/12/01	1	26.45	0	0.00	26.65	1	536	0.19%
2020/11/30	1	26.70	0	27.00	26.45	1	530	0.18%
2020/11/27	0	0.00	1	26.40	26.40	-1	516	-0.19%
2020/11/26	2	26.88	0	0.00	26.50	2	513	0.39%
2020/11/19	0	0.00	39	25.75	25.75	-39	495	-7.88%
2020/11/18	0	0.00	1	25.85	25.80	-1	494	-0.20%
2020/10/28	0	0.00	1	26.00	26.15	-1	507	-0.20%
2020/10/21	0	0.00	5	25.05	25.05	-5	501	-1.00%
2020/10/15	0	0.00	2	25.70	25.60	-2	516	-0.39%
2020/10/05	2	25.65	0	0.00	25.65	2	404	0.49%
2020/09/28	0	0.00	300	26.00	25.90	-300	318	-94.11%	大賣/鉅額交易
2020/09/22	3	26.00	0	0.00	26.15	3	217	1.38%
2020/09/18	4	25.88	4	26.00	26.05	0	164	0.00%
2020/09/14	0	0.00	1	25.40	25.60	-1	139	-0.72%
2020/08/21	1	25.55	1	25.70	25.80	0	178	0.00%
2020/08/11	0	0.00	0.5	26.00	26.15	-0.5	193	-0.27%
2020/07/13	1	27.25	0	0.00	27.25	1	258	0.39%
2020/07/07	0	0.00	1	27.60	27.70	-1	265	-0.38%
2020/06/30	0	0.00	0	26.65	26.85	0	292	0.00%
2020/06/24	0	0.00	5	26.80	26.85	-5	298	-1.67%
2020/06/22	5	27.05	0	0.00	27.00	5	313	1.60%
2020/06/04	0	0.00	1	27.25	27.00	-1	432	-0.23%
2020/06/01	0	0.00	1	26.60	26.85	-1	431	-0.23%
2020/05/27	0	0.00	7	26.32	26.40	-7	409	-1.71%
2020/05/26	0	0.00	2	26.25	26.20	-2	410	-0.49%
2020/05/25	0	0.00	2	26.00	26.20	-2	410	-0.49%
2020/05/20	0	0.00	1	26.10	26.10	-1	406	-0.25%
2020/05/19	0	0.00	7	25.61	25.60	-7	403	-1.74%
2020/05/12	0	0.00	10	25.50	25.55	-10	391	-2.55%
2020/05/06	15	25.50	0	0.00	25.50	15	396	3.78%
2020/05/05	5	25.70	0	0.00	25.65	5	399	1.25%
2020/05/04	2	25.60	0	0.00	25.60	2	404	0.49%
2020/04/24	4	25.55	0	0.00	25.50	4	435	0.92%
2020/04/23	3	25.55	0	0.00	25.70	3	438	0.68%
2020/04/17	1	25.75	0	26.20	25.95	1	418	0.24%
2020/04/15	1	26.00	0	0.00	26.00	1	414	0.24%
2020/04/07	0	0.00	2	26.00	26.00	-2	415	-0.48%
2020/03/24	0	0.00	1	26.75	26.95	-1	434	-0.23%
2020/03/19	0	0.00	1	26.95	26.90	-1	432	-0.23%
2020/03/16	1	27.05	1	27.40	27.50	0	410	0.00%
2020/03/13	0	0.00	1	27.00	27.50	-1	407	-0.25%
2020/03/09	0	0.00	2	27.85	27.75	-2	443	-0.45%
2020/03/02	0	0.00	1	28.10	28.15	-1	543	-0.18%
2020/02/19	2	28.25	0	0.00	28.20	2	650	0.31%
2020/02/06	0	0.00	1	27.95	28.00	-1	724	-0.14%
2020/02/03	2	27.20	2	27.70	27.90	0	711	0.00%
2020/01/30	0	0.00	6	27.50	27.75	-6	709	-0.85%
2019/12/31	1	28.00	0	0.00	28.00	1	676	0.15%
2019/12/23	0	0.00	1	28.60	28.65	-1	834	-0.12%
2019/12/20	1	28.00	0	0.00	28.50	1	860	0.12%
2019/12/06	2	28.05	22	28.20	28.00	-20	1,136	-1.76%
2019/12/05	3	28.45	2	28.45	28.45	1	1,134	0.09%
2019/12/03	1	29.10	0	0.00	29.30	1	1,128	0.09%
2019/12/02	1	29.60	0	0.00	29.50	1	1,114	0.09%
2019/11/14	1	30.60	0	0.00	30.50	1	1,021	0.10%
2019/10/28	1	32.00	0	0.00	32.00	1	1,075	0.09%
2019/10/07	0	0.00	1	32.05	32.00	-1	1,154	-0.09%
2019/10/03	1	31.80	1	32.00	32.05	0	1,125	0.00%
2019/10/02	2	32.25	0	0.00	32.20	2	1,112	0.18%
2019/10/01	2	32.50	0	0.00	32.50	2	1,102	0.18%
2019/09/27	3	33.73	0	0.00	33.50	3	1,023	0.29%
2019/09/26	3	34.27	0	0.00	34.10	3	1,013	0.30%
2019/09/12	0	0.00	3	36.20	36.10	-3	635	-0.47%
2019/09/06	1	35.55	3	35.40	35.30	-2	561	-0.36%
2019/09/05	0	0.00	1	34.80	34.80	-1	540	-0.18%
2019/09/04	1	35.25	0	0.00	34.80	1	537	0.19%
2019/08/26	0	0.00	8	34.54	34.85	-8	483	-1.66%
2019/08/22	1	34.00	0	0.00	34.05	1	445	0.22%
2019/08/20	4	34.10	0	0.00	34.00	4	449	0.89%
2019/08/19	1	34.35	0	0.00	34.45	1	443	0.23%
2019/08/13	0	0.00	2	34.75	34.70	-2	434	-0.46%
2019/08/06	0	0.00	1	34.50	34.65	-1	419	-0.24%
2019/08/02	2	34.45	0	0.00	34.70	2	400	0.50%
2019/07/31	1	34.55	0	0.00	34.95	1	379	0.26%
2019/07/30	0	0.00	2	35.00	35.05	-2	366	-0.55%
2019/07/26	0	0.00	1	34.80	34.85	-1	346	-0.29%
2019/07/25	0	0.00	1	34.70	34.70	-1	340	-0.29%
2019/07/24	0.1	34.55	3	34.60	34.60	-2.9	340	-0.84%
2019/07/23	5	34.55	5	34.50	34.50	0	329	0.00%
2019/07/19	1	36.10	1	35.65	35.65	0	301	0.00%
2019/07/17	0	0.00	5	35.70	35.80	-5	268	-1.86%
2019/07/05	0	0.00	1	35.55	35.55	-1	329	-0.30%
2019/07/02	2	35.03	1	35.00	35.15	1	360	0.28%
2019/06/28	1	35.35	0	0.00	35.25	1	370	0.27%
2019/06/10	0	0.00	1	35.30	35.15	-1	535	-0.19%
2019/05/30	1	35.25	0	0.00	35.25	1	567	0.18%
2019/05/29	10	35.75	2	35.70	35.65	8	576	1.39%
2019/05/24	0.2	35.05	0	0.00	35.05	0.2	576	0.03%
2019/04/26	2	34.65	0	0.00	34.65	2	907	0.22%
2019/04/18	5	34.80	0	0.00	35.00	5	1,046	0.48%
2019/04/17	0	0.00	4	34.90	35.00	-4	1,045	-0.38%
2019/04/16	5	34.74	3	34.97	34.95	2	1,045	0.19%
2019/04/15	8	34.77	4	34.95	35.00	4	1,037	0.39%
2019/04/11	2	34.75	0	0.00	34.55	2	1,022	0.20%
2019/04/10	3	35.02	0	0.00	34.85	3	1,010	0.30%
2019/04/08	3	35.50	0	0.00	35.20	3	997	0.30%
2019/04/03	0	0.00	1	35.80	35.80	-1	1,004	-0.10%
2019/04/02	1	35.90	0	0.00	35.75	1	1,022	0.10%
2019/04/01	0	0.00	1	35.95	35.95	-1	1,022	-0.10%
2019/03/28	1	35.10	0	0.00	35.35	1	1,022	0.10%
2019/03/27	1	35.85	1	35.45	35.45	0	1,034	0.00%
2019/03/26	1	35.05	2	35.10	35.10	-1	1,036	-0.10%
2019/03/25	1	35.10	0	0.00	34.70	1	1,044	0.10%
2019/03/22	3	35.58	0	0.00	35.40	3	1,030	0.29%
2019/03/21	1	35.50	0	0.00	35.55	1	1,017	0.10%
2019/03/20	1	35.30	2	35.35	35.40	-1	1,008	-0.10%
2019/03/14	1	34.20	0	0.00	34.30	1	1,222	0.08%
2019/03/13	1	34.30	5	34.44	34.20	-4	1,287	-0.31%
2019/03/12	2	35.25	0	0.00	34.85	2	1,305	0.15%
2019/03/11	3	34.95	0	0.00	34.90	3	1,317	0.23%
2019/03/08	0	0.00	2	34.63	35.00	-2	1,351	-0.15%
2019/03/05	3	35.48	0	0.00	35.35	3	1,487	0.20%
2019/02/18	8	36.29	2	35.65	35.65	6	1,544	0.39%
2019/02/15	0	0.00	2	37.90	37.65	-2	1,529	-0.13%
2019/02/14	2	38.35	0	0.00	37.80	2	1,532	0.13%
2019/02/12	0	0.00	2	37.70	37.75	-2	1,510	-0.13%
2019/02/11	0	0.00	1	37.35	37.20	-1	1,500	-0.07%
2019/01/25	0	0.00	5	35.95	36.00	-5	1,508	-0.33%
2019/01/24	0	0.00	4	36.30	36.55	-4	1,503	-0.27%
2019/01/21	1	36.20	0	0.00	36.60	1	1,530	0.07%
2019/01/14	2	35.90	0	0.00	35.95	2	1,650	0.12%
2019/01/11	9	36.07	0	0.00	36.25	9	1,682	0.53%
2019/01/10	0	0.00	7.2	36.23	36.20	-7.2	1,684	-0.42%
2019/01/08	0	0.00	1	34.75	34.60	-1	1,644	-0.06%
2018/12/26	1	34.00	1	33.40	33.40	0	2,021	0.00%
2018/12/24	1	34.25	0	0.00	34.05	1	2,348	0.04%
2018/12/20	0	0.00	3	34.00	34.00	-3	3,153	-0.10%
2018/12/18	0	0.00	1	34.00	34.00	-1	3,310	-0.03%
2018/12/10	0	0.00	2	34.50	34.35	-2	3,444	-0.06%
2018/12/07	2	34.58	0	0.00	34.05	2	3,378	0.06%
2018/12/04	1	34.10	0	0.00	34.50	1	3,254	0.03%
2018/12/03	1	34.60	3	34.70	34.10	-2	3,253	-0.06%
2018/11/29	6	36.11	4	35.69	35.35	2	3,108	0.06%
2018/11/26	1	33.45	0	0.00	34.65	1	3,063	0.03%
2018/11/22	1	34.75	1	34.50	34.50	0	3,043	0.00%
2018/11/21	1	35.55	1	35.75	35.65	0	3,030	0.00%
2018/11/16	5	36.10	6	36.38	36.05	-1	2,992	-0.03%
2018/11/14	0	0.00	7	35.46	35.70	-7	2,963	-0.24%
2018/11/13	1	33.60	0	0.00	34.25	1	2,909	0.03%
2018/11/12	0	0.00	9	34.50	34.25	-9	2,908	-0.31%
2018/11/09	11	34.36	14	34.86	34.50	-3	2,909	-0.10%
2018/11/08	1	34.70	1	35.00	34.00	0	2,935	0.00%
2018/11/07	0	0.00	2	34.23	34.40	-2	2,980	-0.07%
2018/11/05	1	33.50	0	0.00	33.30	1	2,990	0.03%
2018/11/02	1	33.50	1	34.10	33.45	0	2,998	0.00%
2018/11/01	2	33.60	6	33.32	33.40	-4	3,014	-0.13%
2018/10/31	1	33.25	5	33.20	33.20	-4	3,056	-0.13%
2018/10/30	1	33.10	0	0.00	33.00	1	3,098	0.03%
2018/10/29	2	33.13	1	33.05	33.00	1	3,128	0.03%
2018/10/26	10	33.05	0	0.00	33.05	10	3,102	0.32%
2018/10/25	4	33.25	0	0.00	33.45	4	3,093	0.13%
2018/10/24	1	33.60	0	0.00	33.25	1	3,062	0.03%
2018/10/22	5	35.75	5	35.90	35.55	0	3,062	0.00%
2018/10/19	6	35.41	6	35.51	35.55	0	3,017	0.00%
2018/10/18	0	0.00	1	35.00	35.05	-1	2,972	-0.03%
2018/10/17	1	35.55	0	0.00	34.10	1	2,941	0.03%
2018/10/16	1	34.80	15	34.79	34.85	-14	2,922	-0.48%
2018/10/12	19	34.15	5	34.36	34.90	14	2,882	0.49%
2018/10/11	0	0.00	16	33.35	33.50	-16	2,844	-0.56%
2018/10/08	3	34.95	2	34.80	34.75	1	2,725	0.04%
2018/10/05	7	35.60	17.4	34.71	34.85	-10.4	2,691	-0.38%
2018/10/04	8	36.98	4.2	36.61	36.55	3.9	2,598	0.15%
2018/10/03	6	38.02	12	37.25	36.50	-6	2,534	-0.24%
2018/10/02	11	39.14	12	38.78	39.15	-1	2,377	-0.04%
2018/10/01	7	38.16	40	38.07	37.30	-33	2,165	-1.52%
2018/09/28	14	37.62	10	37.88	37.20	4	2,046	0.20%
2018/09/27	26	36.09	42	36.02	37.00	-16	1,859	-0.86%
2018/09/26	8	40.48	6	40.18	38.55	2	1,330	0.15%
2018/09/25	8	37.98	23	40.05	40.75	-15	1,256	-1.19%
2018/09/21	30	36.48	24	36.66	38.00	6	1,151	0.52%
2018/09/20	54	37.52	29	37.76	36.50	25	1,072	2.33%
2018/09/19	12	34.83	9	35.59	36.20	3	955	0.31%
2018/09/18	1	33.70	2	33.90	33.95	-1	890	-0.11%
2018/09/17	0	0.00	1	33.35	33.10	-1	885	-0.11%
2018/09/12	2	33.10	0	0.00	33.70	2	889	0.22%
2018/09/03	0	0.00	2	33.05	33.05	-2	986	-0.20%
2018/08/31	2	33.05	0	0.00	33.05	2	1,010	0.20%
2018/08/27	1	33.20	0	0.00	33.10	1	1,300	0.08%
2018/08/22	0	0.00	1	33.75	33.40	-1	1,388	-0.07%
2018/08/21	0	0.00	3	33.50	33.05	-3	1,379	-0.22%
2018/08/16	0	0.00	10	35.00	34.80	-10	1,341	-0.75%
2018/08/15	12	35.77	6	35.78	35.20	6	1,332	0.45%
2018/08/14	4	35.41	1	35.30	35.05	3	1,291	0.23%
2018/08/13	0	0.00	1	34.05	33.80	-1	1,230	-0.08%
2018/08/10	2	34.10	0	0.00	33.90	2	1,224	0.16%
2018/08/09	2	34.20	0	0.00	34.00	2	1,214	0.16%
2018/08/08	7	35.20	1	35.00	34.65	6	1,205	0.50%
2018/08/06	0	0.00	5	36.00	38.55	-5	1,131	-0.44%
2018/08/03	1	33.20	9	34.99	35.05	-8	1,083	-0.74%
2018/07/31	0	0.00	2	32.45	32.50	-2	1,026	-0.20%
2018/07/30	0	0.00	16	32.02	32.40	-16	1,005	-1.59%
2018/07/27	0.2	30.85	0	0.00	30.85	0.2	944	0.02%
2018/07/18	0	0.00	1	30.90	30.60	-1	969	-0.10%
2018/07/17	1	31.50	0	0.00	30.90	1	999	0.10%
2018/07/04	2	30.15	0	0.00	30.10	2	1,008	0.20%
2018/06/28	5	30.15	0	0.00	30.15	5	1,030	0.49%
2018/06/26	1	30.10	1	30.30	30.65	0	1,024	0.00%
2018/06/22	1	30.10	0	0.00	30.15	1	991	0.10%
2018/06/20	5	31.00	2	30.55	30.25	3	995	0.30%
2018/06/15	4	31.54	0	0.00	31.75	4	963	0.41%
2018/06/14	0	0.00	5	31.94	31.20	-5	948	-0.53%
2018/06/13	9	31.19	4	32.50	31.20	5	927	0.54%
2018/06/12	2	31.83	1	30.60	31.90	1	889	0.11%
2018/06/11	10	30.66	0	0.00	30.50	10	871	1.15%
2018/06/08	1	31.50	0	0.00	30.55	1	855	0.12%
2018/06/06	7	32.56	1	31.60	31.45	6	794	0.75%
2018/06/05	10	31.00	3	31.97	31.70	7	752	0.93%
2018/06/04	0	0.00	1	30.45	30.45	-1	585	-0.17%
2018/06/01	5	26.90	1	27.70	27.70	4	540	0.74%
2018/05/25	0	0.00	10	25.25	25.05	-10	610	-1.64%
2018/05/22	1	25.10	1	25.05	25.20	0	632	0.00%
2018/05/18	1	25.40	7	25.47	25.20	-6	663	-0.90%
2018/05/02	0	0.00	13	24.29	24.35	-13	675	-1.92%
2018/04/24	5	24.30	0	0.00	24.20	5	710	0.70%
2018/04/23	0	0.00	11	25.49	25.35	-11	701	-1.57%
2018/04/19	0	0.00	7	24.60	24.40	-7	702	-1.00%
2018/04/17	0	0.00	0.2	24.00	24.00	-0.2	827	-0.02%
2018/04/13	0	0.00	10	25.00	24.80	-10	1,060	-0.94%
2018/04/09	0	0.00	7	24.80	24.90	-7	1,276	-0.55%
2018/04/02	0	0.00	10	24.60	24.60	-10	1,311	-0.76%
2018/03/27	10	23.95	0	0.00	23.85	10	1,390	0.72%
2018/03/26	2	23.45	0	0.00	23.45	2	1,406	0.14%
2018/03/21	0	0.00	2	24.35	24.55	-2	1,424	-0.14%
2018/03/20	1	24.60	0	0.00	24.60	1	1,528	0.07%
2018/03/16	10	24.85	0	0.00	24.80	10	1,565	0.64%
2018/03/14	1	24.65	0	0.00	24.55	1	1,561	0.06%
2018/03/09	1	25.05	0	0.00	24.35	1	1,575	0.06%
2018/03/08	0	0.00	1	25.30	25.05	-1	1,578	-0.06%
2018/03/06	1	25.25	0	0.00	24.75	1	1,572	0.06%
2018/03/05	1	25.35	2	25.10	25.10	-1	1,565	-0.06%
2018/03/01	0	0.00	2	26.15	25.90	-2	1,489	-0.13%
2018/02/27	10	23.90	0	0.00	23.80	10	1,403	0.71%
2018/02/26	10	24.10	0	0.00	24.10	10	1,400	0.71%
2018/02/23	20	24.25	2	24.15	23.95	18	1,395	1.29%
2018/02/21	2	23.85	0	0.00	23.75	2	1,372	0.15%
2018/02/06	0	0.00	20.2	22.00	22.05	-20.2	1,337	-1.51%
2018/02/05	0	0.00	10	22.40	22.65	-10	1,319	-0.76%
2018/01/25	1	24.05	1	23.70	23.65	0	1,334	0.00%
2018/01/23	10	23.65	0	0.00	23.50	10	1,319	0.76%
2018/01/18	1	24.00	4	24.03	23.95	-3	1,314	-0.23%
2018/01/17	1	24.60	1	24.55	24.30	0	1,317	0.00%
2018/01/15	2	24.80	3	24.75	24.65	-1	1,348	-0.07%
2018/01/12	3	26.52	4	25.73	25.20	-1	1,364	-0.07%
2018/01/11	5	25.53	0	0.00	25.35	5	1,345	0.37%
2018/01/10	0	0.00	1	25.30	24.70	-1	1,284	-0.08%
2018/01/09	12	25.71	1	26.30	24.80	11	1,261	0.87%
2018/01/08	0	0.00	2	25.63	26.30	-2	1,070	-0.19%
2018/01/05	3	24.08	0	0.00	23.95	3	889	0.34%