宏盛 (2534)-凱基-竹科券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935張
產業
上市營建類股▼2.30%
190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

宏盛 (2534)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/21	16	25.96	0	0.00	26.05	16	2,899	0.55%
2024/05/20	0	0.00	4	26.75	26.35	-4	2,872	-0.14%
2024/05/17	14	26.08	0.5	26.10	26.10	13.5	2,841	0.47%
2024/05/14	1	25.05	0	0.00	24.50	1	2,711	0.04%
2024/05/10	20	26.40	0	0.00	26.30	20	2,550	0.78%
2024/05/09	20	27.63	0	0.00	27.05	20	2,466	0.81%
2024/05/08	51	28.24	0	0.00	28.05	51	2,384	2.14%
2024/05/07	64	29.88	5	29.62	29.50	59	2,240	2.63%
2024/05/06	22	29.64	3	29.90	29.65	19	2,082	0.91%
2024/05/03	12	29.02	10.8	28.53	29.35	1.2	1,960	0.06%
2024/05/02	10	29.25	1	29.25	29.15	9	1,863	0.48%
2024/04/30	0	26.40	21	26.15	27.30	-21	1,642	-1.28%
2024/04/26	20	25.60	1	25.80	25.85	19	1,387	1.37%
2024/04/25	0	0.00	1.6	25.14	25.30	-1.6	1,254	-0.13%
2024/04/24	0.6	24.00	0	0.00	24.30	0.6	1,135	0.05%
2024/04/22	0	0.00	4	24.13	24.10	-4	1,070	-0.37%
2024/04/19	2	23.43	0	0.00	23.40	2	977	0.20%
2024/04/16	0	0.00	8	22.73	22.90	-8	875	-0.91%
2024/04/12	0	0.00	1	22.85	23.55	-1	794	-0.13%
2024/04/02	5	22.35	0	0.00	22.55	5	602	0.83%
2024/04/01	0	0.00	1	22.35	22.35	-1	577	-0.17%
2024/03/28	0	0.00	0	21.65	21.70	0	546	0.00%
2024/03/27	1	21.20	8	21.46	21.50	-7	537	-1.30%
2024/03/25	0	0.00	10	21.15	21.15	-10	525	-1.90%
2024/03/14	0	21.00	0	0.00	21.05	0	556	0.00%
2024/03/08	15	21.07	0	0.00	20.90	15	566	2.65%
2024/03/06	1	20.80	0	0.00	20.90	1	529	0.19%
2024/01/31	0	0.00	1	19.90	19.90	-1	563	-0.18%
2024/01/24	0	0.00	1	19.95	19.95	-1	561	-0.18%
2024/01/18	0	0.00	1	19.85	19.65	-1	559	-0.18%
2024/01/17	0	0.00	0.3	19.90	19.90	-0.3	551	-0.05%
2023/12/29	3	20.25	0	0.00	20.25	3	620	0.48%
2023/12/27	0	20.40	0	0.00	20.40	0	625	0.00%
2023/12/20	0	0.00	1	20.15	20.15	-1	627	-0.16%
2023/12/13	0	20.10	0	0.00	20.10	0	563	0.00%
2023/12/05	0	20.50	0	0.00	20.50	0	522	0.00%
2023/11/20	0	0.00	0	19.65	19.60	0	479	-0.01%
2023/11/10	0	0.00	2	18.95	19.00	-2	622	-0.32%
2023/10/26	0	18.40	0	0.00	18.05	0	749	0.00%
2023/10/17	2	18.80	0	0.00	18.75	2	808	0.25%
2023/08/31	2	19.15	0	0.00	19.10	2	1,269	0.16%
2023/08/14	2	19.15	0	0.00	19.20	2	1,128	0.18%
2023/08/11	0.1	19.70	0	0.00	19.65	0.1	1,105	0.01%
2023/08/10	0.1	19.95	0	0.00	19.85	0.1	1,101	0.01%
2023/08/08	0.2	20.00	0	0.00	20.10	0.2	1,118	0.02%
2023/08/02	0.1	20.15	0	0.00	20.15	0.1	1,111	0.01%
2023/07/31	0	0.00	1	20.35	20.35	-1	1,087	-0.09%
2023/07/28	0.1	20.40	1	20.45	20.35	-0.9	1,099	-0.08%
2023/07/25	0.1	19.85	0	0.00	19.95	0.1	1,105	0.01%
2023/07/21	0	0.00	2	20.40	20.55	-2	1,059	-0.19%
2023/07/19	13.1	22.03	0	0.00	21.95	13.1	1,004	1.31%
2023/07/18	0.1	22.05	0	0.00	22.05	0.1	994	0.01%
2023/07/17	0.4	22.05	1	22.10	22.05	-0.6	1,012	-0.06%
2023/07/06	1	21.90	0	0.00	21.90	1	1,162	0.09%
2023/07/04	10	21.85	0	0.00	21.80	10	1,139	0.88%
2023/06/30	0	0.00	10	21.90	21.85	-10	1,192	-0.84%
2023/06/28	11	21.86	0	22.00	21.95	11	1,349	0.82%
2023/06/26	1.1	22.41	0	0.00	22.30	1.1	1,301	0.08%
2023/06/21	10	22.65	0	0.00	22.65	10	1,293	0.77%
2023/06/20	10	22.70	0	0.00	22.65	10	1,314	0.76%
2023/06/12	0	0.00	11	22.70	22.65	-11	1,373	-0.80%
2023/06/06	0	0.00	10	22.65	22.65	-10	1,522	-0.66%
2023/05/25	1	22.65	0	0.00	22.60	1	1,669	0.06%
2023/05/24	1	22.70	0	0.00	22.75	1	1,695	0.06%
2023/05/22	0	0.00	0.1	22.55	22.65	-0.1	1,748	-0.01%
2023/05/08	0	0.00	2	22.80	22.80	-2	1,795	-0.11%
2023/04/24	10	22.30	0	0.00	22.20	10	1,802	0.55%
2023/04/18	0	22.95	0	0.00	22.85	0	1,638	0.00%
2023/04/11	0	0.00	1	23.30	23.40	-1	1,528	-0.07%
2023/04/10	0	23.05	1	22.95	23.10	-1	1,553	-0.06%
2023/04/07	0	0.00	2	22.90	22.95	-2	1,549	-0.13%
2023/04/06	2	22.90	0	0.00	22.90	2	1,559	0.13%
2023/03/30	5	22.69	0	0.00	22.75	5	1,569	0.32%
2023/03/29	0	23.95	0	0.00	24.05	0	1,418	0.00%
2023/03/21	0	23.90	0	0.00	23.85	0	1,504	0.00%
2023/03/13	0	23.70	0	0.00	23.85	0	1,453	0.00%
2023/03/02	10	23.00	0	0.00	23.00	10	1,244	0.80%
2023/02/15	2	23.38	0	0.00	23.30	2	1,161	0.17%
2023/01/31	0	0.00	1	23.30	23.30	-1	1,104	-0.09%
2023/01/11	0	0.00	1	23.05	23.00	-1	1,126	-0.09%
2022/12/27	1	22.90	0	0.00	23.05	1	1,106	0.09%
2022/12/20	1	23.00	0	0.00	22.90	1	1,035	0.10%
2022/12/15	1	24.20	9	24.40	24.30	-8	983	-0.81%
2022/12/02	0	0.00	1	25.75	25.70	-1	896	-0.11%
2022/10/25	0	0.00	1	24.45	24.55	-1	1,141	-0.09%
2022/09/14	2	25.85	0	0.00	25.85	2	1,271	0.16%
2022/08/22	0	0.00	10.3	25.60	25.60	-10.3	1,259	-0.82%
2022/08/18	0	0.00	5	24.60	24.85	-5	1,209	-0.41%
2022/08/17	0	0.00	5	24.45	24.45	-5	1,188	-0.42%
2022/08/12	10	24.00	0	0.00	24.15	10	1,167	0.86%
2022/08/04	4	24.00	0	0.00	23.95	4	1,102	0.36%
2022/08/02	6	24.02	0	0.00	24.50	6	1,089	0.55%
2022/07/28	0	24.50	0	0.00	24.55	0	1,066	0.00%
2022/07/21	0	0.00	2	24.35	24.45	-2	1,072	-0.19%
2022/07/12	10	23.50	0	0.00	23.75	10	973	1.03%
2022/06/30	2	25.50	0	0.00	25.65	2	848	0.24%
2022/06/14	4	24.95	0	0.00	25.20	4	718	0.56%
2022/06/13	2	24.95	0	0.00	25.15	2	726	0.28%
2022/06/02	2	24.90	0	0.00	24.95	2	763	0.26%
2022/04/12	0	0.00	1	25.30	25.30	-1	1,102	-0.09%
2022/03/21	0	0.00	1	24.50	24.55	-1	1,223	-0.08%
2022/03/16	1	24.05	0	0.00	24.15	1	1,331	0.08%
2022/02/24	0	0.00	1	24.65	24.40	-1	1,581	-0.06%
2022/02/15	1	24.25	0	0.00	24.35	1	1,629	0.06%
2022/01/26	0	0.00	0.4	23.40	23.80	-0.4	1,630	-0.02%
2022/01/11	0	0.00	0.1	24.35	24.45	-0.1	1,735	0.00%
2022/01/03	0	0.00	1	23.75	23.90	-1	1,761	-0.06%
2021/12/21	0	0.00	2	23.50	23.95	-2	1,801	-0.11%
2021/12/20	0	0.00	0.2	23.45	23.60	-0.2	1,796	-0.01%
2021/12/14	0	0.00	1	22.75	23.00	-1	1,838	-0.05%
2021/12/13	1	23.10	0	0.00	23.15	1	1,831	0.05%
2021/12/02	0	0.00	2	22.50	22.60	-2	1,841	-0.11%
2021/11/19	0	0.00	2.1	23.49	23.50	-2.1	1,478	-0.14%
2021/11/18	0	0.00	0.3	23.40	23.55	-0.3	1,429	-0.02%
2021/11/08	0	0.00	4	23.75	23.85	-4	1,322	-0.30%
2021/10/22	6	24.48	0	0.00	24.75	6	1,223	0.49%
2021/10/19	0	0.00	0.8	23.25	23.35	-0.8	1,167	-0.07%
2021/10/04	1	22.55	1	22.55	22.55	0	999	0.00%
2021/09/29	0	0.00	5	22.05	22.10	-5	965	-0.52%
2021/09/10	0	0.00	0.1	20.65	20.85	-0.1	756	-0.01%
2021/09/09	0	0.00	11	20.80	20.90	-11	756	-1.46%
2021/09/06	0	0.00	3	20.75	20.60	-3	756	-0.40%
2021/09/03	0	0.00	1	20.90	20.90	-1	755	-0.13%
2021/08/30	3.1	20.28	0	0.00	20.25	3.1	716	0.43%
2021/08/26	0	0.00	8	19.85	19.80	-8	709	-1.13%
2021/08/05	2	20.70	0	0.00	20.75	2	863	0.23%
2021/07/22	0	0.00	4	20.25	20.45	-4	1,005	-0.40%
2021/07/16	0	0.00	3	20.20	20.25	-3	1,146	-0.26%
2021/07/15	0	0.00	4	20.08	20.15	-4	1,192	-0.34%
2021/07/08	0	0.00	1	19.85	20.30	-1	1,361	-0.07%
2021/07/05	0	0.00	0.6	19.78	20.10	-0.6	1,367	-0.04%
2021/06/21	0	0.00	1	19.40	19.30	-1	1,525	-0.07%
2021/06/16	2	19.80	1	19.65	19.60	1	1,522	0.07%
2021/06/04	1	20.35	0	0.00	20.40	1	1,507	0.07%
2021/05/21	0	0.00	2	19.50	19.60	-2	1,469	-0.14%
2021/05/17	2	18.80	0	0.00	18.40	2	1,363	0.15%
2021/05/13	2	20.00	3	19.40	19.80	-1	1,309	-0.08%
2021/05/12	5	19.90	5	20.90	20.00	0	1,280	0.00%
2021/05/11	6	21.80	0	0.00	21.35	6	1,206	0.50%
2021/05/06	1	21.90	0	0.00	21.90	1	1,163	0.09%
2021/05/04	0	0.00	2	21.95	21.80	-2	1,139	-0.18%
2021/05/03	0	0.00	2	22.40	22.40	-2	1,064	-0.19%
2021/04/29	3	23.00	0	0.00	22.65	3	1,040	0.29%
2021/04/26	0	22.70	0.8	22.65	22.85	-0.8	975	-0.08%
2021/04/22	4	22.68	2	22.65	22.50	2	939	0.21%
2021/04/21	0	0.00	0.8	22.35	22.80	-0.8	861	-0.09%
2021/04/20	0	22.30	0	0.00	22.45	0	823	0.00%
2021/04/19	2	22.85	0.8	22.80	22.60	1.2	785	0.15%
2021/04/16	2	21.90	10	21.88	22.20	-8	731	-1.09%
2021/04/15	2	21.65	0	0.00	21.65	2	695	0.29%
2021/04/14	1	21.25	2	21.03	21.30	-1	675	-0.15%
2021/04/12	0	20.80	0	0.00	21.10	0	659	0.00%
2021/04/07	0	0.00	3	20.60	20.80	-3	628	-0.48%
2021/04/06	3	20.15	0	0.00	20.50	3	611	0.49%
2021/03/29	0	0.00	1	19.55	19.40	-1	573	-0.17%
2021/03/26	2	19.78	1.2	19.70	19.65	0.9	572	0.15%
2021/03/25	4.2	19.60	0	0.00	19.70	4.2	570	0.73%
2021/03/16	0	18.75	0	0.00	18.85	0	685	0.00%
2021/03/11	2	19.00	0	0.00	18.95	2	884	0.23%
2021/03/10	0	0.00	5	19.05	19.05	-5	935	-0.53%
2021/03/05	0.5	18.65	0	0.00	18.70	0.5	987	0.05%
2021/03/04	0	0.00	0.8	18.70	18.80	-0.8	992	-0.08%
2021/02/25	5	18.85	10	18.65	18.65	-5	993	-0.50%
2021/02/22	0	0.00	2	18.50	18.70	-2	1,014	-0.20%
2021/02/04	2	17.95	0	0.00	18.05	2	1,012	0.20%
2021/02/03	0	18.00	0	0.00	18.05	0	1,015	0.00%
2021/02/02	0	17.90	0	0.00	18.05	0	1,021	0.00%
2021/02/01	0	18.02	0	0.00	17.95	0	1,023	0.00%
2021/01/21	0	0.00	4.4	18.40	18.40	-4.4	1,028	-0.43%
2021/01/13	0	0.00	0.2	19.15	19.30	-0.2	1,018	-0.02%
2021/01/11	0	0.00	0.8	19.30	19.45	-0.8	1,013	-0.08%
2021/01/07	10	19.25	0	0.00	19.45	10	1,018	0.98%
2021/01/06	20	19.33	0	0.00	19.20	20	1,015	1.97%
2021/01/04	0	0.00	0.8	19.55	19.60	-0.8	1,005	-0.08%
2020/12/31	3	19.60	0	0.00	19.60	3	1,013	0.30%
2020/12/25	0.2	19.70	0	0.00	19.85	0.2	1,066	0.01%
2020/12/21	0	0.00	4	19.85	20.00	-4	1,081	-0.37%
2020/12/18	0.2	20.00	0	0.00	20.00	0.2	1,085	0.02%
2020/12/15	4.2	20.30	0	0.00	20.20	4.2	1,200	0.35%
2020/12/14	2.1	19.86	0	0.00	20.30	2.1	1,188	0.17%
2020/12/02	1	18.60	0	0.00	18.60	1	1,167	0.09%
2020/12/01	0	0.00	4	18.65	18.75	-4	1,131	-0.35%
2020/11/30	0	0.00	4	18.61	19.00	-4	1,094	-0.37%
2020/11/27	1	18.10	0	0.00	18.10	1	937	0.11%
2020/11/26	1	18.10	0	0.00	18.10	1	915	0.11%
2020/11/11	0	0.00	0.6	17.75	17.80	-0.6	818	-0.07%
2020/11/09	0	0.00	1	17.30	17.35	-1	802	-0.12%
2020/11/04	0	0.00	1	17.30	17.30	-1	806	-0.12%
2020/10/29	0	0.00	1	17.15	17.30	-1	825	-0.12%
2020/10/19	0.1	17.40	0	0.00	17.30	0.1	846	0.01%
2020/10/13	0	0.00	1	17.15	17.35	-1	862	-0.12%
2020/09/25	0	0.00	1	17.40	17.60	-1	905	-0.11%
2020/09/22	1	18.15	0	0.00	18.30	1	872	0.11%
2020/09/15	1	18.10	0	0.00	18.10	1	814	0.12%
2020/09/14	3	18.30	0	0.00	18.30	3	817	0.37%
2020/09/11	2	18.10	0	0.00	18.25	2	805	0.25%
2020/09/10	7	18.29	0	0.00	18.15	7	779	0.90%
2020/09/09	0	0.00	1	17.55	17.65	-1	687	-0.15%
2020/09/04	0	0.00	5	17.05	17.10	-5	709	-0.70%
2020/08/27	0.2	17.00	0	0.00	17.10	0.2	871	0.02%
2020/07/28	1	17.00	0	0.00	16.90	1	1,042	0.10%
2020/07/27	0	0.00	1	17.80	17.65	-1	1,052	-0.10%
2020/07/24	0	0.00	4.2	17.80	17.85	-4.2	1,061	-0.39%
2020/07/21	0	0.00	3.1	17.80	17.90	-3.1	1,100	-0.28%
2020/07/16	0	0.00	1	17.65	17.70	-1	1,129	-0.09%
2020/07/08	0	0.00	20	18.00	18.05	-20	1,223	-1.63%
2020/07/07	0	0.00	18	18.03	18.05	-18	1,255	-1.43%
2020/07/06	0.2	18.35	11	18.25	18.45	-10.8	1,267	-0.85%
2020/06/24	1	18.15	28	18.39	18.20	-27	1,383	-1.95%
2020/06/19	0	0.00	10	18.35	18.20	-10	1,499	-0.67%
2020/06/11	2	18.75	0	0.00	18.50	2	1,663	0.12%
2020/06/08	0	0.00	6	18.63	18.70	-6	1,688	-0.36%
2020/06/05	1	18.95	0	0.00	18.85	1	1,686	0.06%
2020/06/04	0	0.00	2	18.68	18.80	-2	1,693	-0.12%
2020/06/03	0.8	17.90	0	0.00	18.00	0.8	1,676	0.05%
2020/06/02	0	0.00	1	17.50	17.50	-1	1,648	-0.06%
2020/05/14	1	16.80	1.2	16.73	16.70	-0.2	1,674	-0.01%
2020/05/13	0	0.00	0.2	17.00	17.00	-0.2	1,686	-0.01%
2020/05/07	0	0.00	5	17.70	17.70	-5	1,754	-0.29%
2020/05/06	1	16.95	0	0.00	16.90	1	1,734	0.06%
2020/04/30	0	0.00	12	17.64	17.70	-12	1,714	-0.70%
2020/04/29	0	0.00	6	17.68	17.50	-6	1,727	-0.35%
2020/04/28	0	0.00	6	16.99	17.45	-6	1,717	-0.35%
2020/04/24	1	16.40	0	0.00	16.45	1	1,755	0.06%
2020/04/22	0	0.00	8	16.05	16.30	-8	1,761	-0.45%
2020/04/21	1	16.35	0	0.00	16.40	1	1,768	0.06%
2020/04/20	0	0.00	3	17.15	17.15	-3	1,743	-0.17%
2020/04/17	0	0.00	7	17.10	17.05	-7	1,757	-0.40%
2020/04/15	20	17.45	0	0.00	17.40	20	1,743	1.15%
2020/04/14	0	0.00	9	17.35	17.55	-9	1,746	-0.52%
2020/04/13	15	17.35	6	17.58	17.45	9	1,721	0.52%
2020/04/08	0	0.00	40	15.88	16.05	-40	1,650	-2.42%
2020/04/01	0	0.00	10	15.50	15.45	-10	1,641	-0.61%
2020/03/31	0	0.00	8	15.18	15.20	-8	1,630	-0.49%
2020/03/30	0.4	15.25	0	0.00	15.35	0.4	1,627	0.03%
2020/03/27	0	0.00	9.4	15.02	14.95	-9.4	1,743	-0.54%
2020/03/20	0	0.00	20	14.58	14.70	-20	1,768	-1.13%
2020/03/19	11	13.30	11	13.58	13.40	0	1,770	0.00%
2020/03/18	50	15.09	0	0.00	14.75	50	1,732	2.89%
2020/03/16	2	16.70	0	0.00	16.35	2	1,755	0.11%
2020/03/13	14	16.58	0	0.00	16.95	14	1,793	0.78%
2020/03/12	0	0.00	1	18.50	18.15	-1	1,841	-0.05%
2020/03/11	0	0.00	3	19.10	19.10	-3	1,848	-0.16%
2020/03/10	6	19.78	3	18.53	19.75	3	1,883	0.16%
2020/03/09	1	19.00	1	19.70	19.05	0	1,880	0.00%
2020/03/05	0	20.10	0	0.00	20.10	0	1,923	0.00%
2020/03/02	1	20.15	0	0.00	19.95	1	2,240	0.04%
2020/02/27	2	21.10	10	20.70	20.65	-8	2,297	-0.35%
2020/02/25	0	21.40	0	0.00	21.35	0	2,447	0.00%
2020/02/21	0	21.85	0	0.00	21.85	0	2,469	0.00%
2020/02/19	0	0.00	0.2	22.25	22.20	-0.2	2,488	-0.01%
2020/02/18	10	22.05	0	0.00	22.25	10	2,511	0.40%
2020/02/17	6	22.06	0	0.00	22.05	6	2,522	0.24%
2020/02/14	2	22.50	1	22.45	22.35	1	2,538	0.04%
2020/02/13	22	22.09	10	22.35	22.20	12	2,523	0.48%
2020/02/11	3	21.00	10	21.15	20.90	-7	2,481	-0.28%
2020/02/10	0	0.00	13	21.25	21.25	-13	2,468	-0.53%
2020/02/07	0	0.00	59	21.85	21.70	-59	2,470	-2.39%
2020/02/05	0	0.00	66	21.99	21.95	-66	2,474	-2.67%
2020/01/31	2	22.30	0.4	22.90	22.90	1.6	2,500	0.06%
2020/01/30	23	22.40	33	22.61	22.65	-10	2,529	-0.40%
2020/01/15	1	23.75	0	0.00	24.15	1	2,629	0.04%
2020/01/14	3	24.10	0	0.00	24.05	3	2,643	0.11%
2020/01/13	0.2	24.35	0	0.00	24.30	0.2	2,648	0.01%
2020/01/08	2	24.53	1	24.40	24.40	1	2,636	0.04%
2019/12/26	0.4	24.65	0	0.00	24.65	0.4	2,626	0.02%
2019/12/25	0	0.00	8	24.60	24.50	-8	2,628	-0.30%
2019/12/24	0.1	24.30	8	23.50	24.30	-7.9	2,627	-0.30%
2019/12/23	10.8	24.92	5.6	24.87	24.55	5.2	2,489	0.21%
2019/12/19	0	0.00	32	25.25	25.30	-32	2,401	-1.33%
2019/12/16	1	25.75	0	0.00	25.90	1	2,388	0.04%
2019/12/04	4	22.36	3	22.77	22.35	1	2,371	0.04%
2019/12/03	2	22.20	0	0.00	22.25	2	2,337	0.09%
2019/12/02	0	0.00	1	22.30	22.20	-1	2,358	-0.04%
2019/11/29	0	0.00	25	22.20	22.45	-25	2,310	-1.08%
2019/11/28	0	0.00	2	22.85	22.45	-2	2,264	-0.09%
2019/11/26	0	0.00	4	23.10	22.95	-4	2,163	-0.18%
2019/11/22	10	23.00	0	0.00	23.10	10	2,107	0.47%
2019/11/21	5	22.95	5	23.05	23.20	0	2,082	0.00%
2019/11/20	0	0.00	11	22.91	23.00	-11	2,039	-0.54%
2019/11/19	11	22.51	1	22.45	22.70	10	1,846	0.54%
2019/11/18	1	21.90	3	21.83	22.10	-2	1,763	-0.11%
2019/11/15	3	21.97	0	0.00	21.95	3	1,733	0.17%
2019/11/14	0	0.00	5	21.35	22.30	-5	1,663	-0.30%
2019/11/08	0	0.00	2.6	20.90	20.85	-2.6	1,784	-0.15%
2019/11/07	4	21.20	5	21.05	20.95	-1	1,801	-0.06%
2019/11/05	3	20.95	0	0.00	21.00	3	1,772	0.17%
2019/10/30	0	0.00	4	20.71	20.85	-4	1,798	-0.22%
2019/10/29	0	0.00	5	20.70	20.60	-5	1,802	-0.28%
2019/10/25	1	20.90	0	0.00	20.85	1	1,796	0.06%
2019/10/24	0	0.00	2	20.80	20.90	-2	1,796	-0.11%
2019/10/21	0	0.00	1	21.05	21.00	-1	1,774	-0.06%
2019/10/18	14	20.88	0	0.00	20.70	14	1,777	0.79%
2019/10/17	26	21.25	20	21.15	21.10	6	1,748	0.34%
2019/10/15	2	20.80	0	0.00	20.70	2	1,652	0.12%
2019/10/09	1	20.25	0	0.00	20.20	1	1,584	0.06%
2019/10/01	1	19.85	0	0.00	19.95	1	1,606	0.06%
2019/09/27	5	19.90	0	0.00	19.90	5	1,626	0.31%
2019/09/24	5	20.10	0	0.00	20.10	5	1,634	0.31%
2019/09/19	3	20.15	0	0.00	20.00	3	1,627	0.18%
2019/09/11	1	19.80	0	0.00	19.80	1	1,720	0.06%
2019/09/10	1	19.95	0	0.00	19.95	1	1,723	0.06%
2019/09/04	1	20.10	10	20.55	20.55	-9	1,743	-0.52%
2019/08/27	11	19.90	0	0.00	19.80	11	1,715	0.64%
2019/08/23	0	0.00	1	20.10	20.10	-1	1,780	-0.06%
2019/08/22	1	20.00	0	0.00	20.05	1	1,802	0.06%
2019/08/19	0	0.00	4	20.20	20.15	-4	1,971	-0.20%
2019/08/16	4	20.50	0	0.00	20.20	4	1,964	0.20%
2019/08/15	3	20.55	0	0.00	20.45	3	1,959	0.15%
2019/08/14	0	0.00	1	21.15	21.25	-1	1,982	-0.05%
2019/08/13	0	0.00	1	21.00	21.20	-1	1,942	-0.05%
2019/08/12	2	20.05	0	0.00	20.10	2	1,888	0.11%
2019/08/08	1	19.90	0	0.00	19.90	1	1,960	0.05%
2019/08/07	2	19.75	0	0.00	19.75	2	2,007	0.10%
2019/08/06	1	19.75	5	20.00	20.00	-4	2,092	-0.19%
2019/07/23	1	20.55	0	0.00	20.50	1	3,243	0.03%
2019/07/19	1	20.75	0	0.00	20.75	1	3,316	0.03%
2019/07/18	1	20.85	0	0.00	20.80	1	3,346	0.03%
2019/07/12	0	0.00	1	21.00	20.95	-1	3,441	-0.03%
2019/07/03	2	21.00	2	20.85	20.70	0	3,553	0.00%
2019/06/25	1	20.95	1	20.95	20.85	0	3,611	0.00%
2019/06/24	2	20.63	0	0.00	20.60	2	3,602	0.06%
2019/06/21	7	21.13	10	20.81	20.80	-3	3,614	-0.08%
2019/06/20	4	21.13	0	0.00	21.25	4	3,572	0.11%
2019/06/18	15	20.55	0	0.00	20.50	15	3,551	0.42%
2019/06/17	0	0.00	2	20.60	20.65	-2	3,537	-0.06%
2019/06/11	0	0.00	8	21.63	21.35	-8	3,540	-0.23%
2019/06/06	0	0.00	1	21.10	21.15	-1	3,537	-0.03%
2019/06/04	1	21.10	0	0.00	20.95	1	3,570	0.03%
2019/05/31	2	21.60	6	21.73	21.80	-4	3,589	-0.11%
2019/05/30	8	21.29	0	0.00	21.30	8	3,539	0.23%
2019/05/28	1	21.30	0	0.00	20.80	1	3,471	0.03%
2019/05/24	3	21.30	0	0.00	21.20	3	3,327	0.09%
2019/05/22	2	20.85	0	0.00	20.70	2	3,270	0.06%
2019/05/20	0	0.00	1	20.05	20.20	-1	3,188	-0.03%
2019/05/17	0	0.00	25	20.15	20.05	-25	3,143	-0.80%
2019/05/16	1	20.60	0	0.00	20.55	1	3,064	0.03%
2019/05/14	0	0.00	3	20.70	20.90	-3	2,961	-0.10%
2019/05/13	2	20.90	1	21.65	21.05	1	2,878	0.03%
2019/05/10	2	22.45	11	21.95	21.90	-9	2,781	-0.32%
2019/05/09	2	22.60	1	22.55	22.40	1	2,714	0.04%
2019/05/07	2	23.75	0	0.00	23.70	2	2,624	0.08%
2019/05/03	3	22.85	5	22.99	22.90	-2	2,540	-0.08%
2019/05/02	8	21.90	20.6	22.11	22.35	-12.6	2,487	-0.51%
2019/04/30	1	22.90	0.6	22.55	22.55	0.4	2,424	0.02%
2019/04/29	5	21.55	3	22.20	22.10	2	2,293	0.09%
2019/04/26	23	23.93	3	23.90	23.90	20	1,778	1.12%
2019/04/24	1	26.50	0	0.00	26.55	1	1,678	0.06%
2019/04/23	17	26.30	0	0.00	26.50	17	1,656	1.03%
2019/04/18	19	26.78	0	0.00	26.30	19	1,617	1.17%
2019/04/17	2	27.15	0	0.00	27.05	2	1,577	0.13%
2019/04/16	0	0.00	5	27.45	27.50	-5	1,565	-0.32%
2019/04/15	10	27.60	0	0.00	27.40	10	1,521	0.66%
2019/04/12	5	28.10	0	0.00	28.10	5	1,491	0.34%
2019/04/11	22	28.46	0	0.00	28.35	22	1,481	1.48%
2019/04/10	0	0.00	10	28.90	29.10	-10	1,443	-0.69%
2019/04/03	3	29.28	0	0.00	29.30	3	1,405	0.21%
2019/04/02	4	29.64	4	29.55	29.40	0	1,394	0.00%
2019/04/01	0	0.00	20	29.60	29.70	-20	1,375	-1.45%
2019/03/27	2	29.90	0	0.00	29.80	2	1,374	0.15%
2019/03/26	5	29.72	24	29.63	29.85	-19	1,362	-1.39%
2019/03/25	1	29.30	0	0.00	29.35	1	1,363	0.07%
2019/03/21	1	29.30	0	0.00	29.35	1	1,346	0.07%
2019/03/14	0	0.00	10	28.20	28.40	-10	1,347	-0.74%
2019/03/12	2	28.40	0	0.00	28.25	2	1,350	0.15%
2019/03/11	0	28.40	0	0.00	28.35	0	1,349	0.00%
2019/03/07	4	28.73	13	28.53	28.40	-9	1,361	-0.66%
2019/03/06	0	0.00	2	28.50	28.90	-2	1,348	-0.15%
2019/02/27	14	28.05	0	0.00	28.20	14	1,337	1.05%
2019/02/26	0	0.00	2	28.10	28.10	-2	1,339	-0.15%
2019/02/21	0	0.00	0.2	28.15	28.15	-0.2	1,346	-0.01%
2019/02/20	0	0.00	10	28.20	28.25	-10	1,358	-0.74%
2019/02/19	0	0.00	1	28.10	28.00	-1	1,384	-0.07%
2019/02/13	0	28.15	2	28.10	28.10	-2	1,416	-0.14%
2019/01/30	0	0.00	6	28.23	28.10	-6	1,393	-0.43%
2019/01/28	0	0.00	11	28.35	28.40	-11	1,401	-0.79%
2019/01/25	0	0.00	5	28.36	28.15	-5	1,401	-0.36%
2019/01/18	0	0.00	20	26.85	26.90	-20	1,433	-1.40%
2019/01/17	0	0.00	20	26.75	26.75	-20	1,493	-1.34%
2019/01/15	1	26.80	3	26.75	26.80	-2	1,533	-0.13%
2019/01/14	0	0.00	14	26.01	26.00	-14	1,529	-0.92%
2019/01/11	2	26.05	0	0.00	26.00	2	1,574	0.13%
2019/01/04	9	24.85	3	25.30	25.20	6	1,718	0.35%
2019/01/03	2	25.50	0	0.00	25.20	2	1,806	0.11%
2018/12/27	0	0.00	2.4	25.52	25.50	-2.4	1,891	-0.13%
2018/12/26	3	25.15	1	25.40	25.30	2	1,903	0.11%
2018/12/25	6	25.43	0	0.00	25.40	6	1,905	0.31%
2018/12/22	1	25.00	3	25.80	25.75	-2	1,918	-0.10%
2018/12/21	17	24.52	7	24.90	24.85	10	1,906	0.52%
2018/12/19	10	25.30	0	0.00	25.35	10	1,929	0.52%
2018/12/18	10	25.50	0	0.00	25.40	10	1,939	0.52%
2018/12/07	0	0.00	0.4	26.90	26.90	-0.4	1,990	-0.02%
2018/12/06	0	0.00	2	26.55	26.50	-2	2,011	-0.10%
2018/12/03	5	26.50	15	26.77	26.90	-10	2,104	-0.48%
2018/11/28	0	0.00	5	26.95	27.00	-5	2,097	-0.24%
2018/11/27	0	0.00	6	26.89	26.90	-6	2,104	-0.29%
2018/11/23	0	0.00	5	26.70	26.65	-5	2,136	-0.23%
2018/11/16	15	27.16	2	26.95	27.10	13	2,237	0.58%
2018/11/15	0	0.00	13	27.00	27.40	-13	2,245	-0.58%
2018/11/14	2	27.08	5	26.82	27.30	-3	2,233	-0.13%
2018/11/13	1	26.05	8	26.31	26.40	-7	2,258	-0.31%
2018/11/12	15	26.48	44	26.63	26.45	-29	2,296	-1.26%
2018/11/09	12	26.46	0	0.00	26.60	12	2,328	0.52%
2018/11/08	0	0.00	3	26.60	26.65	-3	2,403	-0.12%
2018/11/07	8	26.28	0	0.00	26.35	8	2,542	0.31%
2018/11/06	21	26.35	0	0.00	26.15	21	2,743	0.77%
2018/11/05	16	26.37	0	0.00	26.30	16	2,824	0.57%
2018/11/02	0	0.00	17	26.56	26.60	-17	2,866	-0.59%
2018/11/01	5	26.20	8	26.24	26.40	-3	2,884	-0.10%
2018/10/31	5	25.85	0	0.00	26.20	5	2,905	0.17%
2018/10/30	0	0.00	5	25.75	25.40	-5	2,911	-0.17%
2018/10/29	15	25.37	5	25.44	25.60	10	2,966	0.34%
2018/10/26	21	24.36	36	25.44	24.85	-15	2,994	-0.50%
2018/10/25	9	25.48	37	25.29	25.20	-28	2,976	-0.94%
2018/10/24	25	26.97	5.2	27.34	26.80	19.8	2,944	0.67%
2018/10/23	3	27.53	1	27.80	27.40	2	2,928	0.07%
2018/10/22	6	27.38	6	27.63	27.85	0	2,937	0.00%
2018/10/19	4	26.91	14	27.65	28.15	-10	2,966	-0.34%
2018/10/18	1	27.40	11	27.55	27.50	-10	2,956	-0.34%
2018/10/17	26	27.70	3	28.35	27.35	23	2,927	0.79%
2018/10/16	12	27.99	12	28.21	28.00	0	2,929	0.00%
2018/10/15	16	28.48	8	29.00	28.40	8	2,922	0.27%
2018/10/12	7	28.59	7	28.54	29.20	0	2,874	0.00%
2018/10/11	19	28.71	0	0.00	28.65	19	2,855	0.67%
2018/10/09	0	0.00	12	29.79	30.40	-12	2,780	-0.43%
2018/10/08	0	0.00	21	29.80	29.55	-21	2,771	-0.76%
2018/10/05	5	29.66	5	29.40	29.40	0	2,765	0.00%
2018/10/04	2	30.15	0	0.00	30.10	2	2,733	0.07%
2018/10/03	14	30.15	0	0.00	30.05	14	2,795	0.50%
2018/10/02	26.6	30.27	0	0.00	30.20	26.6	2,799	0.95%
2018/10/01	0	0.00	27	30.20	30.40	-27	2,816	-0.96%
2018/09/28	5	30.29	0	0.00	30.30	5	2,867	0.17%
2018/09/27	23	30.82	15	30.73	30.40	8	2,906	0.28%
2018/09/26	4.4	30.61	1	30.60	30.65	3.4	2,945	0.12%
2018/09/25	10	30.41	0.6	30.50	30.50	9.4	3,130	0.30%
2018/09/21	0	0.00	3	30.70	30.30	-3	3,151	-0.10%
2018/09/20	3	30.32	0	0.00	30.30	3	3,136	0.10%
2018/09/19	2	30.75	0	0.00	30.70	2	3,156	0.06%
2018/09/13	0	0.00	10	31.20	31.35	-10	3,478	-0.29%
2018/09/12	0	0.00	5	30.45	30.45	-5	3,473	-0.14%
2018/09/11	0	0.00	5	29.73	30.10	-5	3,487	-0.14%
2018/09/10	14	29.39	34	29.88	29.25	-20	3,533	-0.57%
2018/09/07	14	30.88	0	0.00	30.40	14	3,587	0.39%
2018/09/06	5	31.59	0	0.00	31.55	5	3,567	0.14%
2018/09/05	3	31.75	18	31.99	31.75	-15	3,580	-0.42%
2018/09/04	55	31.75	0	0.00	31.70	55	3,609	1.52%
2018/09/03	17	31.96	14	31.80	31.80	3	3,662	0.08%
2018/08/31	11	31.79	0	0.00	32.00	11	3,686	0.30%
2018/08/29	5	32.35	3	32.00	32.00	2	3,761	0.05%
2018/08/28	6	32.27	0	0.00	32.25	6	3,780	0.16%
2018/08/27	5	32.05	24	31.84	31.85	-19	3,773	-0.50%
2018/08/24	9	31.30	0	0.00	31.20	9	3,779	0.24%
2018/08/23	2	32.00	0	0.00	31.90	2	3,817	0.05%
2018/08/22	5	31.93	15	31.90	31.85	-10	3,879	-0.26%
2018/08/21	0	0.00	25	32.01	32.40	-25	3,885	-0.64%
2018/08/20	12	31.91	0	0.00	31.65	12	3,934	0.30%
2018/08/17	40	32.34	0	0.00	32.15	40	4,055	0.99%
2018/08/16	13	32.19	0.2	32.65	32.15	12.8	4,185	0.31%
2018/08/15	15	32.87	12	33.11	32.65	3	4,279	0.07%
2018/08/14	17	32.87	10	33.09	32.90	7	4,282	0.16%
2018/08/13	34	40.82	151	41.10	40.60	-117	4,208	-2.78%	大賣/鉅額交易
2018/08/10	5	41.15	6	41.41	41.35	-1	4,094	-0.02%
2018/08/09	3	41.10	5	41.45	41.30	-2	4,106	-0.05%
2018/08/08	20	41.59	3	41.45	41.50	17	4,113	0.41%
2018/08/07	18	41.80	42	41.70	41.80	-24	4,249	-0.56%
2018/08/06	17	41.75	7	41.74	41.75	10	4,323	0.23%
2018/08/03	10	41.15	10	41.63	41.90	0	4,359	0.00%
2018/08/02	0	0.00	10	41.03	41.20	-10	4,353	-0.23%
2018/08/01	12	40.82	4	40.86	41.30	8	4,388	0.18%
2018/07/31	2	39.85	0	0.00	40.40	2	4,380	0.05%
2018/07/30	15	40.08	0	0.00	40.00	15	4,406	0.34%
2018/07/27	16	40.25	0	0.00	40.20	16	4,472	0.36%
2018/07/20	27	38.71	11	38.77	38.85	16	4,684	0.34%
2018/07/18	0	0.00	5	38.39	38.55	-5	4,880	-0.10%
2018/07/17	3	38.22	0	0.00	38.25	3	5,069	0.06%
2018/07/16	2	38.70	0	0.00	38.65	2	5,215	0.04%
2018/07/13	0	0.00	7	38.80	38.65	-7	5,360	-0.13%
2018/07/12	0	0.00	1	38.55	38.45	-1	5,412	-0.02%
2018/07/11	5	38.41	5	38.24	38.15	0	5,464	0.00%
2018/07/10	9	39.02	0	0.00	39.05	9	5,454	0.17%
2018/07/09	16	38.94	11	38.45	39.05	5	5,553	0.09%
2018/07/06	4	37.78	7	38.46	38.25	-3	5,584	-0.05%
2018/07/05	12	38.73	15	38.64	38.35	-3	5,811	-0.05%
2018/07/04	25	37.85	50	37.96	38.85	-25	5,895	-0.42%
2018/07/03	65	39.28	56	38.94	37.90	9	6,055	0.15%
2018/07/02	19	40.52	1	40.85	40.30	18	6,017	0.30%
2018/06/29	6	40.69	1	41.05	40.85	5	6,205	0.08%
2018/06/28	5	41.30	0	0.00	40.75	5	6,296	0.08%
2018/06/27	5	40.89	13	41.51	41.00	-8	6,543	-0.12%
2018/06/26	68	41.31	103	41.62	41.30	-35	6,516	-0.54%	大賣/
2018/06/25	3	39.70	1	39.80	39.60	2	6,419	0.03%
2018/06/22	4	39.48	0	0.00	39.60	4	6,450	0.06%
2018/06/21	0	0.00	6	39.68	39.60	-6	6,478	-0.09%
2018/06/20	22	39.59	5	39.73	39.60	17	6,522	0.26%
2018/06/19	13	39.60	13	39.85	39.55	0	6,548	0.00%
2018/06/15	0	0.00	13	39.53	40.10	-13	6,571	-0.20%
2018/06/14	0	0.00	7	39.45	39.35	-7	6,524	-0.11%
2018/06/13	11	39.50	45	39.48	39.40	-34	6,638	-0.51%
2018/06/12	0	0.00	21	39.40	39.40	-21	6,672	-0.31%
2018/06/11	29	39.63	47	39.68	39.65	-18	6,667	-0.27%
2018/06/08	11	38.91	5	39.25	39.00	6	6,745	0.09%
2018/06/07	16	39.40	3	39.40	39.20	13	6,744	0.19%
2018/06/06	40	39.50	22	39.58	39.75	18	6,760	0.27%
2018/06/05	11	39.12	18	39.20	39.10	-7	6,739	-0.10%
2018/06/04	18	39.24	33	39.41	39.30	-15	6,767	-0.22%
2018/06/01	13	39.24	4	39.33	39.10	9	6,764	0.13%
2018/05/31	38	39.10	22	39.03	39.40	16	6,798	0.24%
2018/05/30	29	38.79	1	38.85	38.55	28	6,787	0.41%
2018/05/29	7	39.25	5	39.50	39.35	2	6,781	0.03%
2018/05/28	35	39.32	58	39.42	39.60	-23	6,777	-0.34%
2018/05/25	43	39.57	2	39.78	39.10	41	6,807	0.60%
2018/05/24	36	38.80	19	39.06	39.35	17	6,700	0.25%
2018/05/23	6	37.38	39	38.10	38.60	-33	6,639	-0.50%
2018/05/22	0	0.00	14	37.31	37.70	-14	6,655	-0.21%
2018/05/21	58	37.35	22	37.41	37.10	36	6,849	0.53%
2018/05/18	16	37.23	23.4	37.29	37.35	-7.4	6,934	-0.11%
2018/05/17	7	36.77	23	36.40	37.00	-16	6,909	-0.23%
2018/05/16	0	0.00	56.1	36.52	36.60	-56.1	6,893	-0.81%
2018/05/15	70	36.39	22	36.58	36.30	48	6,885	0.70%
2018/05/14	18	35.70	17	35.78	35.95	1	6,837	0.01%
2018/05/11	12	35.60	0	0.00	35.30	12	6,795	0.18%
2018/05/10	10	35.59	0	0.00	35.60	10	6,793	0.15%
2018/05/09	0.2	35.80	28	35.39	35.85	-27.8	6,942	-0.40%
2018/05/08	7	35.57	4	35.65	35.60	3	6,921	0.04%
2018/05/07	7	35.41	9	35.51	35.75	-2	6,886	-0.03%
2018/05/04	29	35.50	5	35.48	35.40	24	6,869	0.35%
2018/05/03	9	34.81	8	35.11	36.00	1	6,824	0.01%
2018/05/02	0	0.00	18	35.17	35.20	-18	6,765	-0.27%
2018/04/30	13	34.69	0	0.00	34.95	13	6,743	0.19%
2018/04/27	2	34.45	1	34.60	34.50	1	6,737	0.01%
2018/04/26	9	35.31	2.6	35.07	34.65	6.4	6,716	0.10%
2018/04/25	13	34.53	19	34.36	35.70	-6	6,643	-0.09%
2018/04/24	41	35.13	45	34.79	34.55	-4	6,540	-0.06%
2018/04/23	16	35.22	1	35.35	35.50	15	6,506	0.23%
2018/04/20	0	0.00	6	34.96	35.00	-6	6,347	-0.09%
2018/04/19	15	34.08	3	34.15	34.05	12	6,244	0.19%
2018/04/18	5	33.30	22	33.45	33.60	-17	6,135	-0.28%
2018/04/17	2	33.10	2	32.90	32.85	0	6,246	0.00%
2018/04/16	0	0.00	4	33.30	33.50	-4	6,228	-0.06%
2018/04/13	12	32.63	1	33.80	32.85	11	6,234	0.18%
2018/04/12	2	33.53	0	0.00	33.40	2	6,254	0.03%
2018/04/11	15	33.54	15	33.48	33.65	0	6,237	0.00%
2018/04/10	0	0.00	9	34.34	34.90	-9	5,986	-0.15%
2018/04/09	40	34.26	23	33.85	34.05	17	5,957	0.29%
2018/04/03	2	33.18	6	33.01	33.50	-4	5,834	-0.07%
2018/04/02	5	32.94	3	32.82	32.80	2	5,756	0.03%
2018/03/31	9	31.60	1	31.60	31.75	8	5,540	0.14%
2018/03/30	40	31.14	20	31.05	31.35	20	5,432	0.37%
2018/03/29	10	30.50	0	0.00	30.40	10	5,171	0.19%
2018/03/28	100	30.47	1	30.60	30.50	99	5,098	1.94%
2018/03/27	9	29.97	10	30.07	30.00	-1	4,984	-0.02%
2018/03/23	2	29.65	85	29.32	29.45	-83	4,942	-1.68%
2018/03/21	16	29.73	8	30.00	30.20	8	4,858	0.16%
2018/03/20	1	29.25	3	29.62	29.70	-2	4,801	-0.04%
2018/03/19	0	0.00	14	29.61	29.55	-14	4,761	-0.29%
2018/03/16	6	29.15	7	29.39	29.15	-1	4,638	-0.02%
2018/03/15	1	29.25	12.6	29.30	29.35	-11.6	4,594	-0.25%
2018/03/14	16	29.41	5	29.30	29.40	11	4,604	0.24%
2018/03/13	24	28.96	2	29.03	29.00	22	4,514	0.49%
2018/03/12	39	28.95	11	29.00	29.00	28	4,557	0.61%
2018/03/09	12	28.88	1	29.25	28.90	11	4,601	0.24%
2018/03/08	2	28.93	2	29.20	28.95	0	4,658	0.00%
2018/03/07	2	28.68	2	28.80	28.80	0	4,667	0.00%
2018/03/06	9	28.93	27	28.88	28.90	-18	4,662	-0.39%
2018/03/05	11	28.93	1	28.55	28.55	10	4,655	0.21%
2018/03/02	19	28.95	0	0.00	28.90	19	4,617	0.41%
2018/03/01	6	29.18	0	0.00	29.20	6	4,576	0.13%
2018/02/27	9	29.20	11	29.21	29.20	-2	4,591	-0.04%
2018/02/26	15	29.17	0	0.00	29.05	15	4,495	0.33%
2018/02/23	23	29.17	24	29.30	29.20	-1	4,470	-0.02%
2018/02/22	3	29.60	5	29.40	29.25	-2	4,374	-0.05%
2018/02/21	21	29.15	27	28.12	29.15	-6	4,234	-0.14%
2018/02/08	10	27.30	1	27.45	27.50	9	3,741	0.24%
2018/02/06	2	26.18	30	26.15	26.20	-28	3,627	-0.77%
2018/02/05	20	27.15	0	0.00	27.15	20	3,532	0.57%
2018/02/02	26	27.81	1	28.00	27.55	25	3,483	0.72%
2018/01/31	0	0.00	3	26.15	27.10	-3	3,238	-0.09%
2018/01/30	3	26.40	0	0.00	26.35	3	3,179	0.09%
2018/01/29	1	26.40	0	0.00	26.35	1	3,165	0.03%
2018/01/26	0	0.00	23	26.86	26.75	-23	3,151	-0.73%
2018/01/25	0	0.00	14	27.24	27.10	-14	3,127	-0.45%
2018/01/24	0	0.00	3	27.35	27.40	-3	3,086	-0.10%
2018/01/23	0	0.00	2	27.30	27.30	-2	3,063	-0.07%
2018/01/19	29	27.23	6	27.30	27.35	23	3,061	0.75%
2018/01/18	7	27.30	0	0.00	27.30	7	3,048	0.23%
2018/01/16	1	27.25	0	0.00	27.30	1	3,023	0.03%
2018/01/15	3	26.85	0	0.00	27.10	3	2,979	0.10%
2018/01/11	5	26.65	0	0.00	26.35	5	2,901	0.17%
2018/01/10	20	26.99	1	27.10	26.95	19	2,738	0.69%
2018/01/09	0	0.00	5	27.09	27.15	-5	2,693	-0.19%
2018/01/08	10	27.50	0	0.00	27.65	10	2,629	0.38%
2018/01/04	14	26.40	14	26.60	26.40	0	2,530	0.00%
2018/01/03	1	26.65	1	26.75	26.60	0	2,548	0.00%
2018/01/02	1	26.40	10	26.26	26.45	-9	2,543	-0.35%