大國鋼 (8415)-凱基-高美館券商分點個股進出

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
34.80
漲跌
▲0.05
漲幅
+0.14%
成交量
186張
產業
上櫃鋼鐵類股
215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

大國鋼 (8415)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/29	0.1	34.80	0	0.00	34.75	0.1	357	0.01%
2024/04/23	0.1	34.55	0	0.00	34.55	0.1	347	0.02%
2024/04/22	0.4	34.60	0	0.00	34.20	0.4	344	0.11%
2024/04/19	0	0.00	1	36.20	35.00	-1	326	-0.31%
2024/04/18	1.6	35.98	0.1	35.91	35.95	1.5	311	0.48%
2024/04/17	0.2	34.70	1	34.85	34.85	-0.8	272	-0.29%
2024/04/15	0	0.00	0.3	35.10	35.00	-0.3	252	-0.12%
2024/04/12	0	0.00	0	34.95	34.95	0	245	0.00%
2024/04/11	0.1	34.75	10	34.65	34.90	-10	243	-4.09%
2024/04/02	0.1	33.95	0	0.00	34.05	0.1	208	0.05%
2024/03/26	1	33.75	0	0.00	33.50	1	232	0.43%
2024/03/04	1	33.75	2	33.75	33.75	-1	278	-0.36%
2024/03/01	2	33.88	0	0.00	33.85	2	278	0.72%
2024/02/27	0.1	33.60	0	0.00	33.65	0.1	270	0.02%
2024/02/16	0.1	34.20	1	34.15	34.15	-0.9	276	-0.33%
2024/01/31	0	33.95	0	0.00	33.80	0	249	0.01%
2024/01/26	10	33.80	0	0.00	33.80	10	231	4.32%
2024/01/10	0	0.00	1	35.10	34.30	-1	241	-0.41%
2024/01/05	0	0.00	1	35.50	35.50	-1	237	-0.42%
2024/01/04	0	0.00	8	35.45	35.40	-8	235	-3.40%
2024/01/02	0.2	35.47	1	35.40	35.50	-0.8	231	-0.36%
2023/12/28	0	0.00	1	35.40	35.40	-1	230	-0.43%
2023/12/26	1	35.40	0	0.00	35.40	1	221	0.45%
2023/12/22	0	0.00	10	35.10	35.10	-10	223	-4.47%
2023/12/20	1	35.20	0	0.00	35.30	1	206	0.48%
2023/12/19	2	35.23	0	0.00	35.05	2	202	0.99%
2023/12/18	6.1	35.25	0	0.00	35.35	6.1	200	3.06%
2023/12/15	26	35.14	12	36.00	34.85	14	193	7.24%
2023/12/05	0	0.00	0	35.00	35.15	0	168	-0.02%
2023/12/04	0	0.00	5	34.70	34.80	-5	166	-3.00%
2023/12/01	0	0.00	5	34.80	34.80	-5	164	-3.04%
2023/11/30	10	34.60	0	0.00	34.75	10	164	6.09%
2023/11/22	0	0.00	6.1	34.40	34.30	-6.1	161	-3.76%
2023/11/16	0.1	34.00	0	0.00	34.05	0.1	162	0.04%
2023/10/11	0	0.00	6	33.60	33.55	-6	190	-3.14%
2023/10/02	0	0.00	1	33.70	33.65	-1	210	-0.48%
2023/09/01	0	33.45	6	33.25	33.35	-6	243	-2.45%
2023/08/14	1	32.80	0	0.00	33.15	1	288	0.35%
2023/08/01	2	33.00	0	0.00	33.25	2	289	0.69%
2023/07/17	10	35.45	0	0.00	35.45	10	297	3.36%
2023/07/04	2	35.85	0	0.00	35.80	2	323	0.62%
2023/06/29	0	0.00	0.1	35.70	35.65	-0.1	345	-0.02%
2023/06/20	10	35.41	0	0.00	35.40	10	354	2.82%
2023/06/07	3	35.50	0	0.00	35.50	3	430	0.70%
2023/06/01	0.1	35.20	0	0.00	35.40	0.1	454	0.01%
2023/05/25	0	0.00	3	35.05	35.05	-3	449	-0.67%
2023/05/24	0	0.00	6	35.08	35.00	-6	449	-1.34%
2023/05/09	0	0.00	2	35.25	35.35	-2	465	-0.43%
2023/04/19	0	0.00	1	36.05	36.00	-1	460	-0.22%
2023/04/18	0	0.00	3	36.35	36.35	-3	456	-0.66%
2023/04/17	0	0.00	2	36.45	36.55	-2	455	-0.44%
2023/04/10	1	35.60	0	0.00	35.95	1	454	0.22%
2023/04/07	0.1	36.00	0	0.00	35.95	0.1	433	0.01%
2023/03/24	0.1	36.65	0	0.00	36.90	0.1	433	0.01%
2023/03/22	0.1	37.21	0	0.00	37.00	0.1	451	0.01%
2023/03/15	2	38.05	0	0.00	37.80	2	609	0.33%
2023/03/13	0	38.00	0	0.00	38.10	0	612	0.01%
2023/03/10	0	38.50	0	0.00	38.30	0	598	0.01%
2023/03/03	0	0.00	0	38.20	38.20	0	610	0.00%
2023/02/24	2	38.00	0	0.00	38.00	2	615	0.33%
2023/02/03	0	0.00	2	38.50	38.55	-2	663	-0.30%
2023/01/30	0	0.00	1	37.80	37.90	-1	674	-0.15%
2023/01/17	0	37.50	0	0.00	37.55	0	670	0.00%
2022/12/29	0	0.00	0.4	37.90	38.05	-0.4	691	-0.06%
2022/12/21	0	0.00	19	38.42	38.45	-19	749	-2.54%
2022/12/20	2	37.43	0	0.00	37.40	2	745	0.27%
2022/12/14	3	38.88	0	0.00	39.00	3	747	0.40%
2022/12/13	1	39.00	1	39.15	38.90	0	737	0.00%
2022/12/12	0	0.00	4.1	37.85	39.05	-4.1	713	-0.57%
2022/12/07	1	36.20	0.1	36.30	36.35	0.9	773	0.12%
2022/12/05	0	0.00	2	36.53	36.70	-2	778	-0.26%
2022/12/01	0	0.00	3	36.37	36.05	-3	786	-0.38%
2022/11/30	0	0.00	0.1	36.00	36.15	-0.1	786	-0.01%
2022/11/28	0	0.00	2	35.28	35.40	-2	778	-0.26%
2022/11/11	0	0.00	1	33.70	33.50	-1	822	-0.12%
2022/11/08	1	33.45	0	0.00	33.35	1	847	0.12%
2022/11/07	0	0.00	1	33.50	33.65	-1	883	-0.11%
2022/11/03	1	33.10	0	0.00	33.05	1	885	0.11%
2022/11/02	0	0.00	1	33.30	33.40	-1	887	-0.11%
2022/10/31	0	0.00	1	33.50	33.50	-1	897	-0.11%
2022/10/28	1	33.00	0	0.00	33.00	1	906	0.11%
2022/10/27	0	0.00	1	33.35	33.10	-1	901	-0.11%
2022/10/12	1	33.00	0	0.00	33.35	1	969	0.10%
2022/09/14	2	33.90	0	0.00	33.90	2	1,190	0.17%
2022/09/08	0	0.00	0.1	34.60	34.60	-0.1	1,313	-0.01%
2022/09/06	0	0.00	1	34.65	34.65	-1	1,314	-0.08%
2022/08/31	1	34.65	0	0.00	34.40	1	1,351	0.07%
2022/08/22	0	0.00	0.1	35.70	35.75	-0.1	1,320	0.00%
2022/08/17	0	0.00	2	35.20	34.95	-2	1,290	-0.15%
2022/08/12	8	34.28	11	34.38	35.00	-3	1,283	-0.23%
2022/08/11	0	0.00	2	33.75	33.65	-2	1,263	-0.16%
2022/08/04	2	33.25	0	0.00	33.05	2	1,304	0.15%
2022/08/02	3	34.03	0	0.00	34.20	3	1,320	0.23%
2022/08/01	0	0.00	2	35.05	35.20	-2	1,336	-0.15%
2022/07/28	1	34.55	0	0.00	34.55	1	1,348	0.07%
2022/07/27	1	35.15	0	0.00	35.30	1	1,355	0.07%
2022/07/21	0	0.00	5	34.90	35.10	-5	1,453	-0.34%
2022/07/11	1	33.70	0	0.00	33.00	1	2,142	0.05%
2022/07/08	5	35.96	3	36.47	36.00	2	2,205	0.09%
2022/07/06	3	35.02	1	35.00	35.00	2	2,208	0.09%
2022/06/30	0	0.00	2.1	35.00	35.15	-2.1	2,245	-0.09%
2022/06/29	0	0.00	1	35.10	35.00	-1	2,231	-0.04%
2022/06/27	2	35.10	2	35.15	35.10	0	2,293	0.00%
2022/06/24	0	0.00	5	35.09	35.00	-5	2,320	-0.22%
2022/06/21	0	0.00	3	35.83	35.85	-3	2,342	-0.13%
2022/06/16	0	0.00	1	35.00	35.00	-1	2,484	-0.04%
2022/06/13	0	0.00	2	35.00	35.05	-2	2,506	-0.08%
2022/06/10	1.1	35.16	0	0.00	35.20	1.1	2,540	0.04%
2022/06/09	0	0.00	4	35.14	35.10	-4	2,599	-0.15%
2022/06/07	1	35.10	0	0.00	35.00	1	2,652	0.04%
2022/05/31	0.1	35.35	0	0.00	35.00	0.1	2,935	0.00%
2022/05/27	0	0.00	1	35.20	35.10	-1	2,987	-0.03%
2022/05/17	1.1	35.40	0	0.00	35.30	1.1	3,766	0.03%
2022/05/06	0	0.00	4	35.75	35.75	-4	4,274	-0.09%
2022/04/28	4	35.28	0	0.00	35.65	4	4,776	0.08%
2022/04/25	2	35.30	0	0.00	35.25	2	4,698	0.04%
2022/04/22	13.1	37.35	0	0.00	37.00	13.1	4,609	0.28%
2022/04/21	30	38.21	0	0.00	37.30	30	4,562	0.66%
2022/04/20	1	38.30	25	38.87	38.70	-24	4,571	-0.53%
2022/04/15	0	0.00	2	41.55	40.75	-2	4,539	-0.04%
2022/04/13	0	0.00	30	40.50	40.90	-30	4,432	-0.68%
2022/04/12	0	0.00	10	40.10	40.55	-10	4,409	-0.23%
2022/04/08	0	0.00	23	39.22	40.40	-23	4,391	-0.52%
2022/04/07	0	0.00	1	38.50	38.50	-1	4,353	-0.02%
2022/03/31	34	38.50	0	0.00	38.40	34	4,351	0.78%
2022/03/30	10	38.80	0	0.00	38.80	10	4,393	0.23%
2022/03/28	23	39.81	10	39.70	39.90	13	4,511	0.29%
2022/03/25	2	41.10	10.1	41.17	41.40	-8.1	4,639	-0.17%
2022/03/23	10	41.29	32	40.96	41.55	-22	5,207	-0.42%
2022/03/22	1	41.40	10	41.27	41.55	-9	5,315	-0.17%
2022/03/21	9	41.09	11	40.99	40.35	-2	5,257	-0.04%
2022/03/18	2	39.95	4	40.26	40.70	-2	5,139	-0.04%
2022/03/16	0	0.00	1	39.80	39.35	-1	5,126	-0.02%
2022/03/15	11	40.53	0	0.00	39.40	11	5,120	0.21%
2022/03/14	10	40.35	4	40.65	40.85	6	5,128	0.12%
2022/03/08	5	40.05	6	40.80	38.70	-1	5,042	-0.02%
2022/03/02	0	0.00	1	40.50	40.40	-1	4,866	-0.02%
2022/03/01	0	0.00	4	40.41	40.20	-4	4,868	-0.08%
2022/02/25	1	39.05	0	0.00	39.50	1	4,875	0.02%
2022/02/24	4.1	39.20	5	38.45	38.45	-1	4,867	-0.02%
2022/02/23	2.1	40.23	5	40.21	40.20	-3	4,781	-0.06%
2022/02/22	9	40.93	13	40.81	40.30	-4	4,755	-0.08%
2022/02/21	11	42.83	38	42.66	42.00	-27	4,658	-0.58%
2022/02/18	4	41.05	0	0.00	41.05	4	4,336	0.09%
2022/02/17	1	40.00	5	40.05	40.20	-4	4,346	-0.09%
2022/02/16	0.1	40.30	4	40.40	40.35	-4	4,360	-0.09%
2022/02/15	1	40.95	10.1	40.81	40.00	-9.1	4,403	-0.21%
2022/02/14	7.1	40.37	7	40.86	40.80	0.1	4,616	0.00%
2022/02/11	10	41.15	11	40.96	40.70	-1	4,573	-0.02%
2022/02/10	20	41.52	22	41.40	41.15	-2	4,697	-0.04%
2022/02/09	8	41.00	6	41.30	41.25	2	4,825	0.04%
2022/02/08	9	41.16	11	41.18	41.15	-2	4,776	-0.04%
2022/02/07	30	40.21	26.1	40.59	41.60	4	4,647	0.08%
2022/01/26	5	38.85	0	0.00	38.85	5	4,414	0.11%
2022/01/25	26	38.68	9	38.56	38.55	17	4,416	0.38%
2022/01/24	10.1	38.64	0	0.00	38.90	10.1	4,427	0.23%
2022/01/21	3	38.73	0	0.00	38.75	3	4,380	0.07%
2022/01/20	2	38.48	3	39.05	39.10	-1	4,265	-0.02%
2022/01/18	4	38.30	0	0.00	38.10	4	4,216	0.09%
2022/01/14	2	37.38	2	38.10	38.10	0	4,250	0.00%
2022/01/13	6	38.55	10	38.77	38.45	-4	4,245	-0.09%
2022/01/10	1.1	38.11	0	0.00	38.40	1.1	4,180	0.03%
2022/01/06	0	0.00	25	38.44	38.90	-25	4,127	-0.61%
2022/01/04	1.1	38.24	0	0.00	38.05	1.1	4,121	0.03%
2021/12/29	33	38.68	36	38.91	39.00	-3	4,155	-0.07%
2021/12/27	9	38.42	6	38.15	38.20	3	4,308	0.07%
2021/12/24	0	0.00	131	38.14	38.40	-131	4,384	-2.99%	大賣/鉅額交易
2021/12/23	2	39.10	31	38.75	38.85	-29	4,389	-0.66%
2021/12/22	5	39.60	17	38.96	39.45	-12	4,381	-0.27%
2021/12/21	48	38.49	41	38.85	39.00	7	4,315	0.16%
2021/12/20	3	38.97	30.1	39.04	39.80	-27.1	4,143	-0.65%
2021/12/17	15	38.20	62.1	38.10	37.70	-47.1	3,947	-1.19%
2021/12/16	15	36.52	20	36.61	36.50	-5	3,613	-0.14%
2021/12/15	1	34.80	29	35.45	35.45	-28	3,594	-0.78%
2021/12/13	11	34.97	0	0.00	34.80	11	3,646	0.30%
2021/12/09	20	34.80	0	0.00	34.75	20	3,922	0.51%
2021/12/08	0	0.00	1	35.80	34.70	-1	4,150	-0.02%
2021/12/07	5	35.06	2	34.95	35.05	3	4,390	0.07%
2021/11/29	6	33.43	1	33.50	33.60	5	5,825	0.09%
2021/11/26	1.1	34.50	0	0.00	34.00	1.1	6,380	0.02%
2021/11/25	0	0.00	1	34.70	34.55	-1	6,597	-0.02%
2021/11/24	4	35.26	2	35.10	35.00	2	6,592	0.03%
2021/11/23	2	34.83	0	0.00	34.30	2	6,591	0.03%
2021/11/22	0	0.00	1	34.25	34.35	-1	6,788	-0.01%
2021/11/19	7	34.33	0	0.00	34.10	7	6,857	0.10%
2021/11/18	0	0.00	3	35.00	35.05	-3	6,902	-0.04%
2021/11/17	1.1	34.66	0	0.00	34.65	1.1	6,934	0.02%
2021/11/16	9	35.31	3	34.85	34.85	6	6,969	0.09%
2021/11/15	3	35.35	0	0.00	35.50	3	6,994	0.04%
2021/11/11	26	37.89	7	37.77	37.25	19	7,003	0.27%
2021/11/10	2	36.55	0	0.00	36.80	2	6,796	0.03%
2021/11/09	30	37.54	28	37.78	37.15	2	6,858	0.03%
2021/11/08	15	36.84	10.1	36.95	37.40	5	6,721	0.07%
2021/11/05	3	33.43	1	33.70	34.00	2	6,751	0.03%
2021/11/04	3	33.95	0	0.00	33.95	3	6,885	0.04%
2021/11/02	3	33.95	1	34.60	33.75	2	6,998	0.03%
2021/11/01	1.1	33.27	0	0.00	34.40	1.1	7,030	0.01%
2021/10/27	0	0.00	1	35.25	35.15	-1	7,109	-0.01%
2021/10/26	20	35.39	0	0.00	35.05	20	7,432	0.27%
2021/10/22	2	35.05	1	35.50	34.90	1	7,707	0.01%
2021/10/21	2	36.25	0	0.00	36.25	2	7,883	0.03%
2021/10/20	2	35.10	0	0.00	34.90	2	8,042	0.02%
2021/10/19	0	0.00	1	35.35	35.55	-1	8,260	-0.01%
2021/10/18	3.1	34.90	0	0.00	35.35	3.1	8,924	0.03%
2021/10/14	0	0.00	1	34.60	34.60	-1	10,271	-0.01%
2021/10/08	0	35.80	2	35.30	35.70	-2	10,465	-0.02%
2021/10/07	0	0.00	10	35.80	35.80	-10	10,521	-0.10%
2021/10/05	2	35.00	1	34.75	35.55	1	10,902	0.01%
2021/10/04	21	35.48	14	36.13	34.70	7	11,281	0.06%
2021/10/01	8.1	37.53	40	37.38	36.90	-32	11,251	-0.28%
2021/09/30	0	0.00	53	37.56	38.40	-53	11,232	-0.47%
2021/09/29	10	37.65	0	0.00	37.25	10	11,240	0.09%
2021/09/28	10	37.75	8	37.82	37.85	2	11,318	0.02%
2021/09/27	1	38.00	0	0.00	37.85	1	11,451	0.01%
2021/09/24	3	37.67	2	38.05	38.05	1	11,781	0.01%
2021/09/23	1	37.45	1	37.75	37.35	0	12,401	0.00%
2021/09/22	65	37.85	1	37.35	37.30	64	12,765	0.50%
2021/09/17	2	39.90	0	0.00	40.10	2	12,864	0.02%
2021/09/16	0	0.00	5	40.90	40.45	-5	12,882	-0.04%
2021/09/15	0	0.00	8	40.70	40.90	-8	12,840	-0.06%
2021/09/14	14	42.36	9	41.13	40.90	5	12,797	0.04%
2021/09/13	31	42.58	33	42.67	42.70	-2	12,646	-0.02%
2021/09/10	9	42.38	17	42.36	41.95	-8	12,432	-0.06%
2021/09/09	15	41.90	12	42.13	42.20	3	12,158	0.02%
2021/09/08	10	41.55	21	41.54	40.95	-11	12,005	-0.09%
2021/09/07	58	42.88	59	42.33	42.10	-1	11,805	-0.01%
2021/09/06	12	41.73	15	42.06	41.55	-3	11,496	-0.03%
2021/09/03	66	41.91	24	41.52	41.25	42	11,221	0.37%
2021/09/02	7	39.94	4	40.38	39.90	3	10,867	0.03%
2021/09/01	31	41.54	35	41.74	41.05	-4	10,714	-0.04%
2021/08/31	49	39.90	39	39.89	40.35	10	10,131	0.10%
2021/08/30	1	38.10	1	38.70	38.15	0	9,917	0.00%
2021/08/27	3	38.22	1	38.25	38.20	2	9,918	0.02%
2021/08/26	3	40.30	19	40.31	38.50	-16	9,872	-0.16%
2021/08/25	2	38.88	6	39.28	38.35	-4	9,691	-0.04%
2021/08/24	11	38.90	6	38.83	39.20	5	9,648	0.05%
2021/08/23	11	38.00	15	38.29	37.85	-4	9,715	-0.04%
2021/08/19	0.1	37.35	0	0.00	37.55	0.1	9,781	0.00%
2021/08/18	2	37.00	1	38.20	38.35	1	9,742	0.01%
2021/08/17	1	36.30	0	0.00	36.30	1	9,693	0.01%
2021/08/16	12	38.58	0	0.00	38.20	12	9,671	0.12%
2021/08/13	3	39.15	1	39.15	39.10	2	9,653	0.02%
2021/08/12	6	40.20	10	40.15	40.80	-4	9,613	-0.04%
2021/08/11	26	40.18	25	40.80	39.35	1	9,581	0.01%
2021/08/10	41	39.68	55	39.84	39.80	-14	9,386	-0.15%
2021/08/09	0	0.00	13.1	39.59	39.00	-13.1	9,319	-0.14%
2021/08/06	0.1	39.02	3	39.03	39.40	-2.9	9,276	-0.03%
2021/08/05	58	38.62	0	0.00	38.40	58	9,248	0.63%
2021/08/04	5	39.63	11	39.58	39.40	-6	9,251	-0.06%
2021/08/03	2	40.23	3	40.18	40.25	-1	9,303	-0.01%
2021/08/02	26	40.74	10	41.05	41.00	16	9,351	0.17%
2021/07/30	45	41.61	3	40.75	40.40	42	9,297	0.45%
2021/07/29	13	39.47	4	39.83	40.05	9	9,044	0.10%
2021/07/28	0	0.00	12	38.60	38.65	-12	8,972	-0.13%
2021/07/27	13	38.85	6	39.25	38.20	7	8,880	0.08%
2021/07/26	44.1	39.98	21	39.94	39.45	23.1	8,798	0.26%
2021/07/23	30	41.25	8	41.41	41.05	22	8,710	0.25%
2021/07/22	102	42.64	13	41.16	40.70	89	8,510	1.05%	大買/
2021/07/21	68	44.22	136	44.86	45.20	-68	7,900	-0.86%	大賣/
2021/07/20	30	40.75	38	39.80	41.25	-8	6,633	-0.12%
2021/07/19	3	40.47	19	40.10	40.05	-16	6,617	-0.24%
2021/07/16	24	40.24	5	39.86	39.50	19	6,973	0.27%
2021/07/15	3	39.95	9	40.00	40.35	-6	7,117	-0.08%
2021/07/14	2	38.30	2	37.68	38.90	0	7,291	0.00%
2021/07/13	17	39.94	7	39.34	38.50	10	7,300	0.14%
2021/07/12	22	42.06	26	41.72	41.15	-4	7,344	-0.05%
2021/07/09	29	41.28	11	40.70	40.15	18	7,029	0.26%
2021/07/08	8	37.26	8	38.50	38.80	0	6,572	0.00%
2021/07/07	28	37.76	1	37.35	37.30	27	6,514	0.41%
2021/07/06	5	39.14	1	38.65	38.65	4	6,489	0.06%
2021/07/05	58	40.11	8	39.74	39.45	50	6,452	0.77%
2021/07/02	15	39.32	17	38.99	39.25	-2	6,378	-0.03%
2021/07/01	32	40.15	11	40.21	39.15	21	6,279	0.33%
2021/06/30	46	42.26	28	41.89	41.00	18	6,049	0.30%
2021/06/29	45	39.27	27	39.19	39.30	18	5,390	0.33%
2021/06/28	1	35.70	11	35.75	35.75	-10	4,966	-0.20%
2021/06/25	10	33.40	2	32.85	32.50	8	4,736	0.17%
2021/06/23	12	31.84	10	32.00	31.80	2	4,645	0.04%
2021/06/22	0	0.00	2	32.65	32.75	-2	4,602	-0.04%
2021/06/21	2	31.60	0	0.00	31.40	2	4,529	0.04%
2021/06/18	1	32.00	0	0.00	32.00	1	4,502	0.02%
2021/06/17	0	0.00	1	32.25	32.25	-1	4,504	-0.02%
2021/06/16	0	0.00	1	32.20	32.10	-1	4,644	-0.02%
2021/06/15	0	0.00	1	32.35	32.65	-1	4,629	-0.02%
2021/06/11	50	32.51	52	32.37	32.35	-2	4,623	-0.04%
2021/06/10	1	31.70	0	0.00	32.45	1	4,611	0.02%
2021/06/09	1	31.95	2	32.05	32.05	-1	4,581	-0.02%
2021/06/08	1	32.95	4	32.99	32.90	-3	4,558	-0.07%
2021/06/07	0	0.00	2	33.00	33.20	-2	4,548	-0.04%
2021/06/04	2	33.85	0	0.00	33.40	2	4,510	0.04%
2021/06/03	30	34.70	3	34.45	34.50	27	4,466	0.60%
2021/06/02	35	34.35	42	34.75	34.50	-7	4,441	-0.16%
2021/06/01	11	33.76	11	33.70	34.00	0	4,377	0.00%
2021/05/28	34	32.19	64	32.50	33.15	-30	4,205	-0.71%
2021/05/27	26	31.23	0	0.00	30.70	26	4,051	0.64%
2021/05/26	23	30.93	13	31.10	31.20	10	4,012	0.25%
2021/05/25	16	31.72	13	30.55	30.55	3	3,977	0.08%
2021/05/24	20	31.70	18	31.25	31.20	2	3,951	0.05%
2021/05/20	2	32.00	11	31.27	31.00	-9	3,876	-0.23%
2021/05/19	12	34.35	2	32.80	33.70	10	3,819	0.26%
2021/05/18	2	31.45	5	32.18	32.55	-3	3,732	-0.08%
2021/05/17	5	30.34	2	29.55	29.60	3	3,681	0.08%
2021/05/14	10	30.23	10	30.40	32.80	0	3,573	0.00%
2021/05/12	3	31.97	0	0.00	31.95	3	3,475	0.09%
2021/05/11	3	36.30	1	38.45	35.45	2	3,397	0.06%
2021/05/10	6	38.00	17.6	38.01	38.15	-11.6	3,288	-0.35%
2021/05/07	0	0.00	12	35.91	36.35	-12	3,181	-0.38%
2021/05/06	1	35.80	3	37.00	36.15	-2	3,145	-0.06%
2021/05/05	7	35.31	12.2	35.58	35.50	-5.2	3,059	-0.17%
2021/05/04	2	34.20	1	35.05	34.15	1	2,993	0.03%
2021/04/29	1	38.75	12	38.62	38.75	-11	2,757	-0.40%
2021/04/28	1	37.50	5	37.17	37.05	-4	2,631	-0.15%
2021/04/27	5	38.28	0	0.00	38.00	5	2,568	0.19%
2021/04/26	26	39.68	13	39.30	39.00	13	2,484	0.52%
2021/04/23	4	38.50	52	37.81	38.00	-48	2,390	-2.01%
2021/04/22	138	41.51	33.4	41.62	39.60	104.6	2,273	4.60%	大買/鉅額交易
2021/04/21	19	37.11	34	37.99	39.75	-15	1,751	-0.86%
2021/04/20	38	37.11	32	37.59	37.60	6	1,548	0.39%
2021/04/19	0	0.00	14	35.20	35.20	-14	1,260	-1.11%
2021/04/16	10	31.36	28	31.19	32.00	-18	1,161	-1.55%
2021/04/15	5	29.68	3	29.70	29.75	2	972	0.21%
2021/04/14	3	29.30	5	29.40	28.95	-2	959	-0.21%
2021/04/13	13	29.19	0	0.00	29.00	13	939	1.38%
2021/04/12	72	29.58	23	29.73	29.75	49	908	5.39%
2021/04/09	8	29.31	15	29.36	29.40	-7	857	-0.82%
2021/04/08	22	30.20	11	30.15	29.85	11	812	1.35%
2021/04/07	8	30.28	28	30.07	30.05	-20	745	-2.68%
2021/04/06	23	29.46	15	30.02	30.05	8	659	1.21%
2021/04/01	0	0.00	5	27.25	27.35	-5	531	-0.94%
2021/03/31	0	0.00	6	27.11	27.15	-6	509	-1.18%
2021/03/29	111	27.26	0	0.00	27.00	111	498	22.27%	大買/鉅額交易
2021/03/25	11	26.05	0	0.00	26.15	11	512	2.15%
2021/03/24	0	0.00	1	26.00	25.95	-1	512	-0.20%
2021/03/23	1	25.80	1	25.90	25.80	0	513	0.00%
2021/03/18	3.2	26.34	3	26.38	26.35	0.2	379	0.07%
2021/03/17	3	26.33	3	26.40	26.35	0	442	0.00%
2021/03/16	2	26.33	2	26.40	26.60	0	479	0.00%
2021/03/15	4	26.35	6	26.49	26.50	-2	486	-0.41%
2021/03/11	6	26.73	6	26.83	26.70	0	522	0.00%
2021/03/10	3	26.55	3	26.65	27.10	0	543	0.00%
2021/03/09	1	26.10	1	26.30	26.80	0	549	0.00%
2021/02/03	3	25.43	3	25.55	25.65	0	513	0.00%
2021/02/02	1	25.60	1	25.80	25.65	0	511	0.00%
2021/01/28	1	25.65	2	25.63	25.60	-1	507	-0.20%
2021/01/27	1	25.65	1	25.65	25.65	0	506	0.00%
2021/01/25	1	25.50	1	25.65	25.95	0	505	0.00%
2021/01/15	1	25.60	1	25.80	25.50	0	496	0.00%
2021/01/13	3	26.52	3	26.55	26.50	0	485	0.00%
2021/01/12	1	26.60	1	26.80	26.80	0	483	0.00%
2021/01/11	2	27.00	2	27.15	27.45	0	479	0.00%
2021/01/08	1	27.00	1	27.05	27.45	0	478	0.00%
2021/01/07	0	0.00	2	27.15	27.10	-2	496	-0.40%
2021/01/05	0	0.00	5	27.60	27.45	-5	519	-0.96%
2021/01/04	4	27.15	4	27.24	27.60	0	534	0.00%
2020/12/31	2	27.45	2	27.60	27.55	0	551	0.00%
2020/12/30	0	0.00	1	27.75	27.80	-1	577	-0.17%
2020/12/29	5	27.55	4	27.70	27.35	1	600	0.17%
2020/12/28	2	27.73	2	27.73	27.35	0	614	0.00%
2020/12/25	1	28.25	1	28.40	28.20	0	637	0.00%
2020/12/22	4	28.98	1	28.95	28.15	3	720	0.42%
2020/12/18	0	0.00	2	28.90	29.00	-2	722	-0.28%
2020/12/17	2	28.90	0	0.00	28.70	2	738	0.27%
2020/12/14	1	31.00	1	30.40	30.35	0	752	0.00%
2020/12/11	5	31.75	0	0.00	30.80	5	734	0.68%
2020/12/10	0	0.00	6	29.95	30.20	-6	669	-0.90%
2020/12/08	1	28.95	0	0.00	28.35	1	615	0.16%
2020/12/07	2	29.15	7	29.37	28.95	-5	606	-0.82%
2020/12/04	9	28.09	9	28.32	28.20	0	572	0.00%
2020/12/03	1	27.00	0	0.00	26.95	1	547	0.18%
2020/12/01	4	26.58	4	26.69	26.65	0	536	0.00%
2020/11/20	2	25.70	2	25.78	25.80	0	495	0.00%
2020/11/17	1	25.60	1	25.65	25.70	0	495	0.00%
2020/11/16	1	25.75	1	25.80	25.70	0	501	0.00%
2020/11/11	1	25.75	1	25.80	26.00	0	503	0.00%
2020/10/26	2	25.25	2	25.28	25.95	0	503	0.00%
2020/10/23	1	25.10	2	25.38	25.65	-1	501	-0.20%
2020/10/21	1	25.00	3	25.10	25.05	-2	501	-0.40%
2020/10/20	2	25.03	2	25.03	25.00	0	501	0.00%
2020/10/19	1	25.20	1	25.25	25.25	0	499	0.00%
2020/10/16	2	25.50	1	25.40	25.40	1	509	0.20%
2020/10/15	4	25.58	5	25.67	25.60	-1	516	-0.19%
2020/10/13	1	26.10	0	0.00	25.80	1	498	0.20%
2020/09/09	0	0.00	1	25.60	25.70	-1	139	-0.72%
2020/09/08	2	25.48	1	25.65	25.45	1	138	0.72%
2020/08/28	1	25.50	3	25.77	25.80	-2	145	-1.38%
2020/08/27	2	25.43	2	25.60	25.80	0	147	0.00%
2020/08/20	0	0.00	46	25.62	25.75	-46	180	-25.53%
2020/07/24	0	0.00	1	26.20	26.30	-1	236	-0.42%
2020/07/17	0	0.00	1	26.25	25.90	-1	246	-0.41%
2020/07/15	1	25.75	1	25.80	26.00	0	246	0.00%
2020/07/10	1	27.50	1	27.50	27.55	0	259	0.00%
2020/06/24	1	26.80	1	26.85	26.85	0	298	0.00%
2020/06/23	1	27.00	1	27.10	26.85	0	302	0.00%
2020/06/04	0	0.00	1	27.50	27.00	-1	432	-0.23%
2020/06/03	0	0.00	1	27.30	27.25	-1	433	-0.23%
2020/05/29	2	26.03	2	26.20	26.05	0	429	0.00%
2020/05/25	0	0.00	5	26.20	26.20	-5	410	-1.22%
2020/05/22	0	0.00	1	25.80	25.95	-1	409	-0.24%
2020/05/18	5	25.32	5	25.42	25.50	0	402	0.00%
2020/05/15	10	25.35	10	25.47	25.50	0	398	0.00%
2020/05/14	4	25.31	4	25.48	25.50	0	394	0.00%
2020/05/13	8	25.34	8	25.48	25.60	0	391	0.00%
2020/05/12	13	25.31	3	25.47	25.55	10	391	2.55%
2020/05/08	1	25.60	0	0.00	25.55	1	389	0.26%
2020/05/05	5	25.70	0	0.00	25.65	5	399	1.25%
2020/04/27	1	25.50	1	25.50	25.50	0	435	0.00%
2020/04/24	1	25.55	1	25.65	25.50	0	435	0.00%
2020/04/23	1	25.55	1	25.70	25.70	0	438	0.00%
2020/04/22	1	25.55	1	25.75	25.75	0	431	0.00%
2020/04/21	2	25.58	2	25.80	25.80	0	421	0.00%
2020/04/20	2	25.60	3	25.82	25.90	-1	421	-0.24%
2020/04/17	5	25.75	5	25.83	25.95	0	418	0.00%
2020/04/16	1	25.75	1	25.90	25.95	0	407	0.00%
2020/04/15	1	25.85	1	25.95	26.00	0	414	0.00%
2020/04/14	3	25.85	3	25.95	26.00	0	417	0.00%
2020/04/10	1	26.00	0	0.00	26.10	1	421	0.24%
2020/04/09	0	0.00	2	26.10	26.05	-2	422	-0.47%
2020/04/08	1	26.05	1	26.15	26.00	0	417	0.00%
2020/04/06	3	26.17	1	26.00	26.00	2	412	0.49%
2020/03/27	20	27.04	0	0.00	26.90	20	399	5.01%
2020/03/26	2	26.50	0	0.00	26.70	2	402	0.50%
2020/03/24	1	26.80	0	0.00	26.95	1	434	0.23%
2020/03/16	0	0.00	2	27.28	27.50	-2	410	-0.49%
2020/03/13	0	0.00	3	26.90	27.50	-3	407	-0.74%
2020/03/12	2	27.65	3	27.33	27.70	-1	401	-0.25%
2020/03/05	0	0.00	7	28.25	28.05	-7	498	-1.40%
2020/03/02	2	28.15	0	0.00	28.15	2	543	0.37%
2020/02/26	2	27.90	0	0.00	27.95	2	580	0.34%
2020/02/14	3	28.10	0	0.00	27.95	3	725	0.41%
2020/02/13	1	28.10	0	0.00	28.00	1	727	0.14%
2020/02/12	1	27.95	0	0.00	28.00	1	730	0.14%
2020/02/03	1	27.35	1	27.75	27.90	0	711	0.00%
2020/01/30	0	0.00	3	27.88	27.75	-3	709	-0.42%
2020/01/09	1	27.95	1	27.95	28.00	0	675	0.00%
2020/01/06	1	27.95	1	27.95	28.00	0	669	0.00%
2020/01/03	1	28.00	0	0.00	28.00	1	667	0.15%
2020/01/02	1	28.10	0	0.00	28.10	1	669	0.15%
2019/12/31	1	28.05	1	28.10	28.00	0	676	0.00%
2019/12/30	0	0.00	1	28.35	28.05	-1	696	-0.14%
2019/12/27	1	28.40	0	0.00	28.20	1	709	0.14%
2019/12/26	1	28.25	1	28.40	28.15	0	717	0.00%
2019/12/24	1	28.50	0	0.00	28.40	1	807	0.12%
2019/12/20	0	0.00	1	28.00	28.50	-1	860	-0.12%
2019/12/18	0	0.00	14	28.05	28.00	-14	860	-1.63%
2019/12/17	0	0.00	16	28.05	28.05	-16	1,052	-1.52%
2019/12/16	2	28.00	1	28.05	28.00	1	1,075	0.09%
2019/12/13	1	28.00	1	28.05	28.20	0	1,085	0.00%
2019/12/11	0	0.00	1	28.00	28.00	-1	1,104	-0.09%
2019/12/09	1	28.05	1	28.35	28.00	0	1,122	0.00%
2019/12/05	2	28.43	3	28.42	28.45	-1	1,134	-0.09%
2019/12/02	6	29.62	6	29.73	29.50	0	1,114	0.00%
2019/11/29	2	30.03	2	30.15	30.20	0	1,082	0.00%
2019/11/28	2	30.13	2	30.25	30.25	0	1,074	0.00%
2019/11/27	4	30.19	5	30.23	30.30	-1	1,074	-0.09%
2019/11/19	0	0.00	6	30.50	30.50	-6	1,055	-0.57%
2019/11/18	2	30.35	5	30.50	30.50	-3	1,054	-0.28%
2019/11/15	0	0.00	1	30.50	30.50	-1	1,046	-0.10%
2019/11/14	1	31.10	1	31.10	30.50	0	1,021	0.00%
2019/11/13	1	31.20	21	31.55	31.50	-20	991	-2.02%
2019/11/12	0	0.00	20	31.65	31.65	-20	992	-2.02%
2019/11/11	0	0.00	67	31.61	31.75	-67	999	-6.70%
2019/11/08	0	0.00	10	31.75	31.75	-10	997	-1.00%
2019/11/06	0	0.00	16	31.90	31.90	-16	1,006	-1.59%
2019/11/04	0	0.00	10	31.70	31.90	-10	1,024	-0.98%
2019/10/22	0	0.00	0.2	32.00	32.00	-0.2	1,101	-0.02%
2019/10/21	0	0.00	20	32.05	32.05	-20	1,116	-1.79%
2019/10/18	0	0.00	15	32.00	32.00	-15	1,133	-1.32%
2019/10/17	0	0.00	15	32.05	32.05	-15	1,160	-1.29%
2019/10/16	0	0.00	23	32.09	32.00	-23	1,163	-1.98%
2019/10/15	0	0.00	10	32.10	32.15	-10	1,162	-0.86%
2019/10/09	0	0.00	20	32.00	32.00	-20	1,157	-1.73%
2019/10/08	0	0.00	20	32.10	32.20	-20	1,159	-1.73%
2019/10/07	0	0.00	20	32.10	32.00	-20	1,154	-1.73%
2019/09/19	4	36.00	4	36.15	36.10	0	715	0.00%
2019/09/18	0	0.00	2	36.05	36.00	-2	690	-0.29%
2019/09/17	0	0.00	2	36.30	36.20	-2	671	-0.30%
2019/09/11	7	35.27	0	0.00	36.25	7	619	1.13%
2019/08/29	0	0.00	33	34.85	34.95	-33	513	-6.42%
2019/08/26	0	0.00	2	34.85	34.85	-2	483	-0.41%
2019/08/22	1	34.00	1	34.05	34.05	0	445	0.00%
2019/08/15	0	0.00	15	34.55	34.50	-15	441	-3.40%
2019/08/12	0	0.00	2	34.90	34.75	-2	432	-0.46%
2019/08/07	0	0.00	1	34.75	34.75	-1	421	-0.24%
2019/07/22	0	0.00	5	34.14	34.10	-5	314	-1.59%
2019/07/19	11	36.09	7	36.16	35.65	4	301	1.33%
2019/07/18	2	36.08	2	36.13	36.05	0	273	0.00%
2019/07/17	0	0.00	1	35.85	35.80	-1	268	-0.37%
2019/07/12	1	35.55	0	0.00	35.55	1	276	0.36%
2019/07/09	5	35.50	0	0.00	35.65	5	308	1.62%
2019/07/02	3	35.00	1	35.05	35.15	2	360	0.56%
2019/07/01	2	35.10	0	0.00	35.20	2	363	0.55%
2019/05/17	1	34.55	2	34.70	34.80	-1	711	-0.14%
2019/05/15	1	34.35	1	34.70	34.80	0	748	0.00%
2019/05/13	0	0.00	1	34.35	34.70	-1	805	-0.12%
2019/05/08	0	0.00	1	35.00	35.00	-1	839	-0.12%
2019/04/22	1	35.00	0	0.00	35.00	1	952	0.10%
2019/04/17	5	34.99	0	0.00	35.00	5	1,045	0.48%
2019/04/16	3	34.68	1	34.75	34.95	2	1,045	0.19%
2019/04/09	2	35.08	1	35.15	35.00	1	1,003	0.10%
2019/04/08	1	35.40	0	0.00	35.20	1	997	0.10%
2019/03/29	0	0.00	3	35.50	35.65	-3	1,011	-0.30%
2019/03/20	5	35.34	0	0.00	35.40	5	1,008	0.50%
2019/03/18	20	34.29	0	0.00	34.50	20	1,108	1.80%
2019/03/13	1	34.20	0	0.00	34.20	1	1,287	0.08%
2019/03/12	1	34.85	0	0.00	34.85	1	1,305	0.08%
2019/03/05	1	35.35	0	0.00	35.35	1	1,487	0.07%
2019/02/25	0	0.00	3	35.50	35.05	-3	1,515	-0.20%
2019/02/22	5	35.14	0	0.00	35.00	5	1,525	0.33%
2019/02/21	8	35.71	0	0.00	35.65	8	1,514	0.53%
2019/02/20	11	35.97	0	0.00	35.85	11	1,523	0.72%
2019/02/19	2	35.73	0	0.00	35.70	2	1,545	0.13%
2019/02/18	3	36.00	0	0.00	35.65	3	1,544	0.19%
2019/02/14	0	0.00	1	37.80	37.80	-1	1,532	-0.07%
2019/02/12	0	0.00	3	37.65	37.75	-3	1,510	-0.20%
2019/02/11	0	0.00	6	37.58	37.20	-6	1,500	-0.40%
2019/01/25	2	36.30	0	0.00	36.00	2	1,508	0.13%
2019/01/24	0	0.00	5	36.25	36.55	-5	1,503	-0.33%
2019/01/23	2	36.15	0	0.00	36.10	2	1,505	0.13%
2019/01/22	4	36.15	6	36.35	36.35	-2	1,510	-0.13%
2019/01/21	0	0.00	7	36.48	36.60	-7	1,530	-0.46%
2019/01/18	0	0.00	4	36.13	36.20	-4	1,538	-0.26%
2019/01/16	0	0.00	5	36.02	36.25	-5	1,615	-0.31%
2019/01/15	0	0.00	2	36.10	36.05	-2	1,612	-0.12%
2019/01/14	5	35.80	0	0.00	35.95	5	1,650	0.30%
2019/01/11	5	36.20	10	36.23	36.25	-5	1,682	-0.30%
2019/01/10	0	0.00	7	36.26	36.20	-7	1,684	-0.42%
2019/01/08	0	0.00	3	34.50	34.60	-3	1,644	-0.18%
2019/01/02	0	0.00	2	33.70	33.95	-2	1,832	-0.11%
2018/12/27	3	33.95	0	0.00	33.60	3	1,961	0.15%
2018/12/24	0	0.00	5	34.35	34.05	-5	2,348	-0.21%
2018/12/22	5	34.95	0	0.00	34.75	5	2,463	0.20%
2018/12/21	5	34.50	7	34.51	34.75	-2	2,642	-0.08%
2018/12/12	0	0.00	2	34.55	34.55	-2	3,569	-0.06%
2018/12/11	0	0.00	100	34.35	34.35	-100	3,507	-2.85%
2018/12/06	0	0.00	2	34.10	34.00	-2	3,336	-0.06%
2018/12/05	6	34.02	1	34.50	34.50	5	3,276	0.15%
2018/12/03	9	34.24	0	0.00	34.10	9	3,253	0.28%
2018/11/29	0	0.00	12	35.85	35.35	-12	3,108	-0.39%
2018/11/28	16	35.09	1	35.25	35.25	15	3,079	0.49%
2018/11/27	0	0.00	2	35.00	34.95	-2	3,079	-0.06%
2018/11/26	9	33.90	3	33.80	34.65	6	3,063	0.20%
2018/11/22	6	34.53	0	0.00	34.50	6	3,043	0.20%
2018/11/21	5	35.70	0	0.00	35.65	5	3,030	0.16%
2018/11/20	4	36.40	4	36.30	36.30	0	3,014	0.00%
2018/11/16	0	0.00	5	36.25	36.05	-5	2,992	-0.17%
2018/11/15	0	0.00	1	36.00	35.60	-1	2,970	-0.03%
2018/11/14	0	0.00	2	35.65	35.70	-2	2,963	-0.07%
2018/11/12	5	34.35	0	0.00	34.25	5	2,908	0.17%
2018/11/09	0	0.00	5	34.40	34.50	-5	2,909	-0.17%
2018/11/06	0	0.00	2	33.50	33.25	-2	2,982	-0.07%
2018/11/02	2	34.30	0	0.00	33.45	2	2,998	0.07%
2018/11/01	5	33.40	0	0.00	33.40	5	3,014	0.17%
2018/10/31	0	0.00	13.2	33.20	33.20	-13.2	3,056	-0.43%
2018/10/30	0	0.00	2	33.00	33.00	-2	3,098	-0.06%
2018/10/29	5	33.05	5	33.00	33.00	0	3,128	0.00%
2018/10/24	20	33.88	13	34.37	33.25	7	3,062	0.23%
2018/10/19	5	34.50	0	0.00	35.55	5	3,017	0.17%
2018/10/18	11	34.56	11	34.69	35.05	0	2,972	0.00%
2018/10/17	0	0.00	9	34.81	34.10	-9	2,941	-0.31%
2018/10/16	0	0.00	5	34.96	34.85	-5	2,922	-0.17%
2018/10/15	0	0.00	1.3	35.01	34.40	-1.3	2,912	-0.04%
2018/10/12	1	34.90	1	34.95	34.90	0	2,882	0.00%
2018/10/11	0	0.00	3	33.13	33.50	-3	2,844	-0.11%
2018/10/09	0	0.00	1	35.10	34.35	-1	2,764	-0.04%
2018/10/08	3	34.82	31	35.03	34.75	-28	2,725	-1.03%
2018/10/05	2	35.45	3	35.13	34.85	-1	2,691	-0.04%
2018/10/04	0	0.00	1	37.00	36.55	-1	2,598	-0.04%
2018/10/03	0	0.00	28	38.67	36.50	-28	2,534	-1.10%
2018/10/02	30	38.99	14.2	38.69	39.15	15.8	2,377	0.66%
2018/10/01	100	38.00	5	38.08	37.30	95	2,165	4.39%
2018/09/28	15	37.84	24	37.87	37.20	-9	2,046	-0.44%
2018/09/27	48	35.61	116	36.04	37.00	-68	1,859	-3.66%	大賣/
2018/09/26	22	40.14	17	40.47	38.55	5	1,330	0.38%
2018/09/25	9	38.94	6	39.62	40.75	3	1,256	0.24%
2018/09/21	8	35.64	10	36.12	38.00	-2	1,151	-0.17%
2018/09/20	12	36.62	24	37.24	36.50	-12	1,072	-1.12%
2018/09/19	21	36.15	1	35.95	36.20	20	955	2.09%
2018/09/17	0	0.00	10	33.25	33.10	-10	885	-1.13%
2018/09/10	0	0.00	5	33.10	33.10	-5	899	-0.56%
2018/08/30	0	0.00	2	33.05	33.00	-2	1,038	-0.19%
2018/08/24	7	33.30	0	0.00	33.25	7	1,388	0.50%
2018/08/17	1	35.25	2	34.60	34.35	-1	1,355	-0.07%
2018/08/16	0	0.00	5	34.85	34.80	-5	1,341	-0.37%
2018/08/15	1	36.00	0	0.00	35.20	1	1,332	0.08%
2018/08/14	1	36.00	1	35.05	35.05	0	1,291	0.00%
2018/08/13	5	34.60	1	33.60	33.80	4	1,230	0.33%
2018/08/09	0	0.00	6	34.93	34.00	-6	1,214	-0.49%
2018/08/08	4	35.46	2	35.03	34.65	2	1,205	0.17%
2018/08/07	8	35.57	9	34.99	34.60	-1	1,165	-0.09%
2018/08/06	8	36.78	5	37.08	38.55	3	1,131	0.27%
2018/08/03	4	33.55	10	34.89	35.05	-6	1,083	-0.55%
2018/08/01	1	32.40	0	0.00	32.70	1	1,039	0.10%
2018/07/31	3	32.45	3	33.00	32.50	0	1,026	0.00%
2018/07/30	1	33.05	7	32.56	32.40	-6	1,005	-0.60%
2018/07/27	0	0.00	5	30.84	30.85	-5	944	-0.53%
2018/07/18	3	30.65	0	0.00	30.60	3	969	0.31%
2018/07/17	4	30.60	10	31.22	30.90	-6	999	-0.60%
2018/07/10	0	0.00	3	30.45	30.20	-3	1,000	-0.30%
2018/07/09	0	0.00	3	30.40	30.45	-3	1,003	-0.30%
2018/07/05	0	0.00	3	30.30	30.10	-3	1,005	-0.30%
2018/07/04	0	0.00	5	30.20	30.10	-5	1,008	-0.50%
2018/07/03	4	30.15	0	0.00	30.15	4	1,015	0.39%
2018/06/25	2	30.10	0	0.00	30.05	2	1,009	0.20%
2018/06/22	2	30.15	0	0.00	30.15	2	991	0.20%
2018/06/20	10	30.80	1	30.70	30.25	9	995	0.90%
2018/06/19	15	31.67	0	0.00	31.75	15	978	1.53%
2018/06/15	5	31.70	6	31.75	31.75	-1	963	-0.10%
2018/06/14	1	31.60	3	31.95	31.20	-2	948	-0.21%
2018/06/13	12	32.10	0	0.00	31.20	12	927	1.29%
2018/06/11	1	30.55	0	0.00	30.50	1	871	0.11%
2018/06/08	1	31.50	1	30.70	30.55	0	855	0.00%
2018/06/07	10	31.27	0	0.00	31.40	10	819	1.22%
2018/06/06	3	31.40	7	32.39	31.45	-4	794	-0.50%
2018/06/05	14	31.39	52	30.48	31.70	-38	752	-5.05%
2018/06/04	50	30.45	7	30.45	30.45	43	585	7.34%
2018/06/01	0	0.00	2	27.70	27.70	-2	540	-0.37%
2018/05/23	1	24.60	3	24.80	24.90	-2	628	-0.32%
2018/05/22	0	0.00	3	25.27	25.20	-3	632	-0.47%
2018/05/21	0	0.00	3	25.35	25.40	-3	665	-0.45%
2018/05/18	3	25.25	5	25.21	25.20	-2	663	-0.30%
2018/05/14	2	24.20	1	24.25	24.20	1	668	0.15%
2018/05/11	2	25.10	0	0.00	25.10	2	656	0.30%
2018/04/23	3	24.98	0	0.00	25.35	3	701	0.43%
2018/04/11	1	25.00	0	0.00	25.00	1	1,273	0.08%
2018/04/02	8	24.58	10	24.70	24.60	-2	1,311	-0.15%
2018/03/31	0	0.00	1	24.45	24.25	-1	1,308	-0.08%
2018/03/30	0	0.00	2	24.40	24.05	-2	1,322	-0.15%
2018/03/29	0	0.00	10	24.03	24.00	-10	1,330	-0.75%
2018/03/26	4	23.40	0	0.00	23.45	4	1,406	0.28%
2018/03/23	1	24.00	0	0.00	23.95	1	1,406	0.07%
2018/03/21	1	24.45	0	0.00	24.55	1	1,424	0.07%
2018/03/20	2	24.60	0	0.00	24.60	2	1,528	0.13%
2018/03/19	1	24.80	0	0.00	24.70	1	1,559	0.06%
2018/03/15	2	24.75	1	24.75	24.80	1	1,564	0.06%
2018/03/09	0	0.00	1	24.65	24.35	-1	1,575	-0.06%
2018/03/08	0	0.00	0.4	25.05	25.05	-0.4	1,578	-0.03%
2018/03/06	0	0.00	1	24.85	24.75	-1	1,572	-0.06%
2018/03/02	18	25.32	5	25.28	24.80	13	1,537	0.85%
2018/03/01	12	25.58	21	26.05	25.90	-9	1,489	-0.60%
2018/02/27	2	24.10	0	0.00	23.80	2	1,403	0.14%
2018/02/26	0	0.00	1	24.30	24.10	-1	1,400	-0.07%
2018/02/23	12	24.37	12	24.26	23.95	0	1,395	0.00%
2018/02/21	0	0.00	43	23.98	23.75	-43	1,372	-3.13%
2018/02/12	0	0.00	1	22.65	22.55	-1	1,334	-0.07%
2018/02/09	1	22.00	0	0.00	22.35	1	1,332	0.08%
2018/02/07	1	22.20	0	0.00	22.15	1	1,331	0.08%
2018/02/06	6	22.15	0	0.00	22.05	6	1,337	0.45%
2018/02/05	8	22.48	1	22.60	22.65	7	1,319	0.53%
2018/02/02	4	23.23	0	0.00	23.05	4	1,311	0.30%
2018/02/01	3	23.20	0	0.00	23.20	3	1,313	0.23%
2018/01/31	1	23.45	0	0.00	23.20	1	1,315	0.08%
2018/01/25	2	23.78	5	23.90	23.65	-3	1,334	-0.22%
2018/01/24	6	23.85	1	23.90	23.45	5	1,330	0.38%
2018/01/22	1	23.50	0	0.00	23.50	1	1,318	0.08%
2018/01/19	0	0.00	1	24.00	23.90	-1	1,316	-0.08%
2018/01/18	2	23.95	0	0.00	23.95	2	1,314	0.15%
2018/01/17	3	24.70	1	24.70	24.30	2	1,317	0.15%
2018/01/15	12	24.52	17	24.58	24.65	-5	1,348	-0.37%
2018/01/12	4	25.60	1	26.40	25.20	3	1,364	0.22%
2018/01/11	3	25.48	13	26.03	25.35	-10	1,345	-0.74%
2018/01/10	3	24.87	0	0.00	24.70	3	1,284	0.23%
2018/01/09	13	25.68	3	26.80	24.80	10	1,261	0.79%
2018/01/08	1	26.20	16	26.00	26.30	-15	1,070	-1.40%
2018/01/05	0	0.00	2	24.30	23.95	-2	889	-0.22%
2018/01/03	9	23.85	2	23.60	23.40	7	894	0.78%
2018/01/02	2	24.25	2	24.05	23.75	0	903	0.00%