伍豐 (8076)-統一-基隆券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
32.20
漲跌
▲0.10
漲幅
+0.31%
成交量
608張
產業
上櫃電腦及週邊類股
249人加入追蹤

立即追蹤
本地時間:13:30(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

伍豐 (8076)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/11/22	1	32.00	1	32.30	32.20	0	3,179	0.00%
2024/11/20	3	32.40	3	31.70	31.70	0	3,205	0.00%
2024/11/18	1	32.65	1	32.20	32.05	0	3,256	0.00%
2024/11/14	0	0.00	1	32.40	32.30	-1	3,285	-0.03%
2024/11/12	2	31.40	0	0.00	31.25	2	3,412	0.06%
2024/11/11	3	31.80	3	32.20	32.40	0	3,428	0.00%
2024/11/07	1	32.80	2	32.85	32.85	-1	3,442	-0.03%
2024/10/29	3	31.97	0	0.00	31.90	3	3,648	0.08%
2024/10/24	1	33.00	0	0.00	32.95	1	3,679	0.03%
2024/10/21	1	33.30	0	0.00	33.45	1	3,985	0.03%
2024/10/11	2	33.58	0	0.00	33.05	2	4,509	0.04%
2024/10/09	1	34.70	0	0.00	34.10	1	4,506	0.02%
2024/10/04	1	35.40	0	0.00	35.35	1	4,614	0.02%
2024/09/30	1	36.00	0	0.00	36.05	1	4,827	0.02%
2024/09/27	2	36.15	0	0.00	36.45	2	4,919	0.04%
2024/09/26	0	0.00	1	36.70	36.70	-1	5,076	-0.02%
2024/09/25	4	37.53	3	37.22	37.50	1	5,044	0.02%
2024/09/23	1	35.20	2.1	35.10	35.25	-1.1	5,505	-0.02%
2024/09/20	1	35.40	10	34.90	34.90	-9	5,702	-0.16%
2024/09/19	10	35.00	0	0.00	35.45	10	5,708	0.18%
2024/09/16	1	34.90	0	0.00	35.20	1	5,907	0.02%
2024/09/13	0	0.00	2	34.28	34.10	-2	5,829	-0.03%
2024/09/12	3	32.80	3	33.00	33.00	0	5,783	0.00%
2024/09/11	5	33.86	42	32.76	32.45	-37	5,747	-0.64%
2024/09/10	47.1	36.99	53	35.52	35.45	-6	5,580	-0.11%
2024/09/09	62	36.80	30	37.21	37.00	32	5,460	0.59%
2024/09/06	1	35.15	2	36.20	36.80	-1	5,241	-0.02%
2024/09/05	46	35.78	30	35.15	35.15	16	5,119	0.31%
2024/09/04	30	35.57	30	35.65	35.55	0	5,061	0.00%
2024/09/03	11	36.30	3	36.40	36.60	8	4,988	0.16%
2024/09/02	0	0.00	2	35.60	35.50	-2	4,742	-0.04%
2024/08/28	0	0.00	1	34.65	35.05	-1	4,593	-0.02%
2024/08/20	2	34.30	0	0.00	34.35	2	4,513	0.04%
2024/08/19	4	34.00	4	34.24	34.20	0	4,482	0.00%
2024/08/13	1	31.65	1	31.85	32.60	0	4,322	0.00%
2024/08/08	1	31.00	1	31.35	31.05	0	4,315	0.00%
2024/08/05	1	30.00	0	0.00	30.00	1	4,165	0.02%
2024/08/02	1	33.60	0	0.00	33.30	1	4,126	0.02%
2024/07/23	5	34.31	6	34.94	34.30	-1	4,024	-0.02%
2024/07/22	3	36.42	5	37.06	36.00	-2	3,888	-0.05%
2024/07/19	2	36.23	13	37.41	35.50	-11	3,717	-0.30%
2024/07/18	2	35.93	0	0.00	35.95	2	3,432	0.06%
2024/07/17	5	36.80	1	36.30	36.30	4	3,396	0.12%
2024/07/15	5	36.35	0	0.00	36.65	5	3,256	0.15%
2024/07/12	2	35.83	1	36.75	36.45	1	3,167	0.03%
2024/07/11	0	0.00	2	36.70	36.20	-2	3,107	-0.06%
2024/07/10	0	0.00	1	35.95	35.95	-1	3,071	-0.03%
2024/07/09	4	35.94	5.1	35.65	36.10	-1.1	3,025	-0.04%
2024/07/08	1	37.10	3	36.87	36.40	-2	2,933	-0.07%
2024/07/05	2	36.75	3	36.72	37.05	-1	2,831	-0.04%
2024/07/04	0.1	35.40	6	35.20	35.25	-5.9	2,630	-0.22%
2024/07/03	3	35.95	0	0.00	35.45	3	2,560	0.12%
2024/07/02	6	37.81	4	37.38	36.55	2	2,423	0.08%
2024/07/01	1	36.30	3	36.85	36.15	-2	2,172	-0.09%
2024/06/28	5	36.11	0	0.00	36.50	5	2,047	0.24%
2024/06/27	23	36.61	24	36.89	36.85	-1	1,886	-0.05%
2024/06/26	0	0.00	11.1	34.13	35.45	-11.1	1,231	-0.90%
2024/06/24	10	33.65	0	0.00	33.25	10	972	1.03%
2024/06/21	3	33.10	6	32.40	32.80	-3	825	-0.36%
2024/06/19	2	30.25	0	0.00	30.05	2	710	0.28%
2024/06/14	0	0.00	2	30.90	30.60	-2	705	-0.28%
2024/06/07	0	0.00	5	31.00	31.00	-5	709	-0.71%
2024/06/05	1	30.50	0	0.00	30.35	1	691	0.14%
2024/05/31	0	0.00	3	30.55	30.40	-3	762	-0.39%
2024/05/27	0	0.00	0.4	30.80	30.85	-0.4	756	-0.05%
2024/05/17	0	0.00	0.4	29.90	30.10	-0.4	732	-0.05%
2024/05/14	1	30.65	0	0.00	30.25	1	727	0.14%
2024/05/09	1	29.75	0	0.00	29.60	1	684	0.15%
2024/05/03	0	0.00	13	28.95	29.60	-13	644	-2.02%
2024/04/18	1	28.60	0	0.00	28.60	1	648	0.15%
2024/03/18	0	0.00	0	28.60	28.55	0	732	0.00%
2024/02/22	1	30.55	0	0.00	30.50	1	660	0.15%
2024/02/20	0	0.00	0.1	30.05	30.15	-0.1	649	-0.02%
2024/01/24	0	0.00	2.6	30.15	30.05	-2.6	789	-0.33%
2024/01/23	0	0.00	0	29.80	30.00	0	802	0.00%
2024/01/18	5	29.40	0	0.00	29.45	5	810	0.62%
2024/01/03	2	31.45	0	0.00	31.60	2	954	0.21%
2023/12/25	0	31.30	0	0.00	31.50	0	943	0.00%
2023/12/05	0	0.00	0.6	31.45	31.50	-0.6	1,015	-0.06%
2023/12/04	0	0.00	21	31.61	31.55	-21	1,015	-2.07%
2023/11/22	1	31.30	0	0.00	31.30	1	1,041	0.10%
2023/11/21	1	31.05	0.1	31.25	31.30	0.9	1,045	0.09%
2023/11/20	0	0.00	1	31.20	30.90	-1	1,051	-0.10%
2023/11/17	0	0.00	1	30.95	30.85	-1	1,053	-0.09%
2023/11/16	1	30.45	0	0.00	31.10	1	1,067	0.09%
2023/10/31	0.3	32.30	0	0.00	32.20	0.3	1,113	0.02%
2023/10/26	2	32.35	0	0.00	31.90	2	1,162	0.17%
2023/10/24	2	31.75	0	0.00	32.30	2	1,193	0.17%
2023/10/20	0	0.00	2	31.75	31.50	-2	1,223	-0.16%
2023/10/18	0	0.00	1	32.30	32.25	-1	1,277	-0.08%
2023/10/13	3	33.75	0	0.00	33.95	3	1,392	0.22%
2023/10/06	0	0.00	2	32.53	32.25	-2	1,401	-0.14%
2023/10/04	0.3	31.00	0	0.00	31.05	0.3	1,461	0.02%
2023/09/27	2	30.98	0	0.00	30.80	2	1,784	0.11%
2023/09/21	0	31.13	0	0.00	30.90	0	1,991	0.00%
2023/09/12	3	31.47	0	0.00	32.80	3	2,886	0.10%
2023/09/07	0	0.00	0	31.50	31.00	0	3,907	0.00%
2023/09/04	0	0.00	1	31.00	31.00	-1	4,159	-0.02%
2023/08/28	15	32.30	0	0.00	32.20	15	4,593	0.33%
2023/08/11	1	32.65	0	0.00	32.50	1	5,981	0.02%
2023/08/10	0	33.20	0	0.00	33.00	0	6,531	0.00%
2023/08/09	0	0.00	1	33.80	33.65	-1	6,880	-0.01%
2023/08/02	0	0.00	0.1	34.50	34.25	-0.1	7,039	0.00%
2023/08/01	2	35.10	0	0.00	35.20	2	7,021	0.03%
2023/07/31	3	35.40	0	0.00	35.05	3	7,014	0.04%
2023/07/18	0.1	35.80	0	0.00	35.60	0.1	6,827	0.00%
2023/07/12	0	0.00	1	37.50	36.40	-1	6,632	-0.02%
2023/07/11	1	38.00	0	0.00	37.45	1	6,574	0.02%
2023/07/07	12	37.79	0	0.00	37.70	12	6,505	0.18%
2023/07/06	10	39.00	0	0.00	38.85	10	6,379	0.16%
2023/07/03	1	39.25	1	39.45	39.00	0	6,184	0.00%
2023/06/30	0	0.00	1.3	38.21	38.25	-1.3	6,105	-0.02%
2023/06/28	1	38.60	0	0.00	37.60	1	6,022	0.02%
2023/06/26	0	0.00	1	40.10	40.20	-1	5,836	-0.02%
2023/06/21	1	38.75	0	0.00	39.45	1	5,715	0.02%
2023/06/20	3	39.43	5	39.78	39.50	-2	5,611	-0.04%
2023/06/19	1	37.85	0	0.00	37.70	1	5,303	0.02%
2023/06/16	1	39.05	3	38.45	37.60	-2	5,235	-0.04%
2023/06/15	2	39.98	3	40.37	39.40	-1	5,054	-0.02%
2023/06/14	15	37.35	18	37.84	38.60	-3	4,429	-0.07%
2023/06/09	5	35.90	5	35.40	35.35	0	3,889	0.00%
2023/06/07	3.1	35.60	3	35.85	35.70	0.1	3,757	0.00%
2023/06/01	1	35.85	1	35.15	35.15	0	3,465	0.00%
2023/05/31	10	35.00	0	0.00	34.65	10	3,394	0.29%
2023/05/30	1	35.85	0	0.00	34.65	1	3,362	0.03%
2023/05/29	10	34.80	0	0.00	35.45	10	3,250	0.31%
2023/05/26	0	0.00	12	34.45	34.35	-12	3,205	-0.37%
2023/05/25	5	35.30	1	35.05	35.20	4	3,155	0.13%
2023/05/24	20	36.43	21	35.57	35.80	-1	3,095	-0.03%
2023/05/23	47	35.18	39	35.84	36.00	8	2,904	0.28%
2023/05/22	18	33.80	18	33.95	34.10	0	2,657	0.00%
2023/05/19	10	34.70	13	33.79	33.30	-3	2,594	-0.12%
2023/05/18	23	34.14	23	34.99	35.10	0	2,407	0.00%
2023/05/17	25	34.26	33.3	34.06	33.95	-8.3	2,121	-0.39%
2023/05/16	43	34.10	43	34.26	34.40	0	1,966	0.00%
2023/05/15	4	32.78	4.5	33.00	33.40	-0.5	1,382	-0.04%
2023/05/12	1	31.15	211	30.72	30.40	-210	1,019	-20.60%	大賣/鉅額交易
2023/04/25	1	28.00	0	0.00	27.90	1	851	0.12%
2023/04/24	2	28.33	0	0.00	28.25	2	849	0.24%
2023/04/21	4	28.49	0	0.00	28.00	4	865	0.46%
2023/04/10	0	28.80	0	0.00	28.80	0	849	0.00%
2023/04/07	20	28.60	0	0.00	28.45	20	853	2.34%
2023/03/28	0	28.69	0	0.00	28.50	0	883	0.00%
2023/03/22	0	29.00	0	0.00	29.00	0	908	0.00%
2023/03/17	0	28.70	0	0.00	28.40	0	1,048	0.00%
2023/03/16	2	28.00	0	0.00	28.00	2	1,100	0.18%
2023/03/15	0	0.00	1.4	28.86	28.60	-1.4	1,190	-0.11%
2023/03/14	0	28.90	0	0.00	28.80	0	1,305	0.00%
2023/03/08	0	30.40	1	30.50	30.55	-1	1,304	-0.08%
2023/03/02	3	29.30	3	29.53	29.45	0	1,265	0.00%
2023/03/01	4	29.65	4	29.45	29.45	0	1,265	0.00%
2023/02/23	30	30.43	0	0.00	30.30	30	1,285	2.33%
2023/02/22	2	30.00	3	30.30	30.40	-1	1,294	-0.08%
2023/02/21	61	30.27	0	0.00	30.20	61	1,308	4.66%
2023/02/20	31	30.23	1	29.85	30.25	30	1,310	2.29%
2023/02/15	0	0.00	5	29.66	29.80	-5	1,309	-0.38%
2023/02/14	70	29.16	0	0.00	29.30	70	1,324	5.29%
2023/02/10	3	29.10	0	0.00	28.85	3	1,334	0.22%
2023/02/07	4	29.88	2	29.70	29.70	2	1,323	0.15%
2023/02/06	0	0.00	1	29.25	29.80	-1	1,308	-0.08%
2023/01/11	0	0.00	1	29.00	28.60	-1	1,250	-0.08%
2022/12/16	0	0.00	6	27.88	27.85	-6	1,366	-0.44%
2022/12/13	1	28.30	0	0.00	27.85	1	1,383	0.07%
2022/12/12	2	29.05	0	0.00	28.65	2	1,351	0.15%
2022/12/09	4	31.44	2	31.85	30.40	2	1,332	0.15%
2022/12/08	0	0.00	2.1	31.92	31.95	-2.1	1,295	-0.17%
2022/12/07	1	31.90	0	0.00	31.55	1	1,257	0.08%
2022/12/06	2	31.85	0	0.00	31.80	2	1,182	0.17%
2022/12/05	1	29.40	1	31.20	30.75	0	1,073	0.00%
2022/11/10	0	0.00	1	27.65	27.90	-1	1,772	-0.06%
2022/10/12	0	0.00	0.4	27.00	27.15	-0.4	2,343	-0.01%
2022/10/05	1	28.25	0	0.00	28.45	1	2,440	0.04%
2022/10/04	0	0.00	0.4	28.55	28.45	-0.4	2,436	-0.01%
2022/09/27	1	28.50	0	0.00	28.85	1	2,409	0.04%
2022/09/08	0	0.00	3	32.80	32.65	-3	2,228	-0.13%
2022/09/06	0	0.00	9	33.07	33.35	-9	2,176	-0.41%
2022/09/02	5	36.20	7.2	35.29	35.15	-2.2	2,046	-0.11%
2022/09/01	0	0.00	2	35.00	35.25	-2	1,919	-0.10%
2022/08/31	2	34.50	3	34.07	34.60	-1	1,803	-0.06%
2022/08/30	1	32.80	5	31.80	32.70	-4	1,596	-0.25%
2022/08/29	5.2	33.06	3	32.55	33.25	2.2	1,504	0.15%
2022/08/19	3	31.85	2	31.90	31.85	1	1,501	0.07%
2022/08/17	2	32.70	0	0.00	32.10	2	1,537	0.13%
2022/08/16	1	32.80	0	0.00	32.80	1	1,506	0.07%
2022/08/12	0	31.55	0	0.00	31.75	0	1,472	0.00%
2022/08/11	3	32.30	0	0.00	31.95	3	1,480	0.20%
2022/08/05	0	0.00	1	32.10	32.40	-1	1,415	-0.07%
2022/08/03	1	31.55	2	31.63	30.80	-1	1,349	-0.07%
2022/08/01	0	0.00	1	31.35	31.40	-1	1,170	-0.09%
2022/07/28	0	0.00	0.1	31.70	31.10	-0.1	1,149	-0.01%
2022/07/27	1	31.75	1	31.60	31.80	0	1,131	0.00%
2022/07/20	0	0.00	4	31.36	31.30	-4	1,017	-0.39%
2022/07/19	1	31.80	0	0.00	31.60	1	970	0.10%
2022/07/18	1	30.85	1	31.00	31.75	0	888	0.00%
2022/07/15	0	0.00	1	30.20	29.95	-1	810	-0.12%
2022/07/01	3	27.28	3	27.32	26.80	0	740	0.00%
2022/06/30	2	27.90	2	28.10	27.85	0	731	0.00%
2022/06/28	2	28.00	0	0.00	28.00	2	731	0.27%
2022/06/24	1	28.20	0	0.00	28.00	1	727	0.14%
2022/06/08	1	30.25	0	0.00	30.25	1	722	0.14%
2022/06/06	1	31.85	0	0.00	31.30	1	696	0.14%
2022/05/05	2	27.30	0	0.00	27.35	2	900	0.22%
2022/04/25	0	0.00	1	28.70	28.40	-1	1,003	-0.10%
2022/04/22	0	0.00	1	29.10	29.15	-1	1,016	-0.10%
2022/04/19	1	28.75	0	0.00	28.75	1	1,165	0.09%
2022/04/18	1	28.70	0	0.00	28.70	1	1,217	0.08%
2022/03/28	0	30.25	0	0.00	30.30	0	2,312	0.00%
2022/03/25	2	30.10	0	0.00	30.00	2	2,420	0.08%
2022/03/03	2	31.75	0	0.00	31.80	2	3,343	0.06%
2022/02/25	1	32.00	0	0.00	31.85	1	3,238	0.03%
2022/02/24	1	32.90	0	0.00	31.85	1	3,244	0.03%
2022/02/22	2	32.53	0	0.00	32.50	2	3,229	0.06%
2022/02/21	2	32.68	0	0.00	33.10	2	3,244	0.06%
2022/02/16	0.3	33.42	0	0.00	33.30	0.3	3,200	0.01%
2022/02/11	0.2	32.05	0	0.00	32.15	0.2	3,263	0.01%
2022/02/07	2	30.75	0	0.00	31.35	2	3,349	0.06%
2022/01/26	0	30.60	0	0.00	30.25	0	3,349	0.00%
2022/01/20	0	0.00	1	32.55	32.70	-1	3,313	-0.03%
2022/01/18	0.1	32.65	0	0.00	32.60	0.1	3,304	0.00%
2022/01/17	0.1	32.75	0	0.00	32.75	0.1	3,289	0.00%
2022/01/14	0.1	32.65	0	0.00	32.55	0.1	3,276	0.00%
2022/01/13	0.2	33.40	0	0.00	33.45	0.2	3,244	0.01%
2022/01/10	1	35.20	2	36.45	36.25	-1	3,102	-0.03%
2022/01/07	1	36.80	0	0.00	36.50	1	2,907	0.03%
2021/12/30	0	0.00	3	34.97	35.60	-3	2,322	-0.13%
2021/12/28	0	0.00	2	34.98	34.65	-2	2,240	-0.09%
2021/12/27	0	0.00	1	35.35	35.35	-1	2,221	-0.05%
2021/12/24	2	35.63	0	0.00	34.50	2	2,176	0.09%
2021/12/23	0	0.00	1	34.80	34.50	-1	2,068	-0.05%
2021/12/22	0	0.00	2	35.35	35.00	-2	2,046	-0.10%
2021/12/21	0	0.00	3	35.70	35.60	-3	2,001	-0.15%
2021/12/20	1	35.20	6	35.13	34.85	-5	1,886	-0.26%
2021/12/17	2	34.53	5	34.64	33.80	-3	1,786	-0.17%
2021/12/16	9	35.19	4	35.34	35.60	5	1,705	0.29%
2021/12/15	0	0.00	1	34.30	34.30	-1	1,379	-0.07%
2021/12/10	0	0.00	1.1	32.33	33.00	-1.1	1,128	-0.10%
2021/12/07	0	0.00	3	31.00	30.80	-3	1,018	-0.29%
2021/11/25	1	31.65	0	0.00	31.60	1	860	0.12%
2021/11/18	6	33.33	0	0.00	32.75	6	811	0.74%
2021/11/04	0	0.00	2	33.80	33.00	-2	645	-0.31%
2021/10/21	1	30.75	0	0.00	30.60	1	623	0.16%
2021/10/20	1	30.80	0	0.00	30.95	1	630	0.16%
2021/10/08	0	0.00	2	29.30	29.05	-2	755	-0.26%
2021/10/01	3	28.93	0	0.00	28.55	3	951	0.32%
2021/09/29	1	28.90	0	0.00	28.85	1	1,034	0.10%
2021/09/28	2	29.18	0	0.00	29.30	2	1,073	0.19%
2021/09/22	3	28.62	0	0.00	29.10	3	1,333	0.22%
2021/09/08	0	0.00	1	29.00	29.10	-1	2,991	-0.03%
2021/08/18	1	29.25	2	29.30	30.65	-1	3,235	-0.03%
2021/08/17	1	29.80	1	29.80	29.55	0	3,235	0.00%
2021/08/09	0	0.00	1	32.15	31.40	-1	3,281	-0.03%
2021/08/06	3	32.93	0	0.00	32.70	3	3,302	0.09%
2021/07/26	1	33.25	0	0.00	33.15	1	3,680	0.03%
2021/07/23	1	33.05	1	32.70	33.25	0	3,772	0.00%
2021/07/15	1	34.10	1	34.05	34.05	0	4,424	0.00%
2021/07/14	1	34.25	1	34.40	33.95	0	4,672	0.00%
2021/07/07	0	0.00	2	37.20	37.20	-2	4,697	-0.04%
2021/07/05	0	0.00	1	36.00	36.60	-1	4,656	-0.02%
2021/07/02	1	35.40	0	0.00	35.20	1	4,638	0.02%
2021/06/29	1	36.90	21	36.66	36.50	-20	4,505	-0.44%
2021/06/28	2	36.85	0	0.00	37.00	2	4,427	0.05%
2021/06/25	5	39.41	26	38.61	38.40	-21	4,287	-0.49%
2021/06/23	2	37.35	4	38.45	39.20	-2	3,882	-0.05%
2021/06/22	2	36.60	4	36.68	36.00	-2	3,501	-0.06%
2021/06/21	47	35.78	2	35.80	37.65	45	3,237	1.39%
2021/06/18	2	34.40	2	32.93	34.40	0	2,934	0.00%
2021/06/16	1	32.15	0	0.00	30.80	1	2,898	0.03%
2021/06/10	0	0.00	1	31.00	31.00	-1	2,902	-0.03%
2021/06/03	1	30.60	0	0.00	30.35	1	2,897	0.03%
2021/05/26	1	28.00	0	0.00	28.50	1	2,786	0.04%
2021/05/06	0.6	34.10	0	0.00	34.10	0.6	2,485	0.03%
2021/05/05	1	35.50	0	0.00	34.95	1	2,431	0.04%
2021/05/04	0	0.00	1	36.15	35.35	-1	2,402	-0.04%
2021/05/03	1	38.30	1	37.70	36.90	0	2,315	0.00%
2021/04/28	0	0.00	1	40.20	40.00	-1	2,169	-0.05%
2021/04/27	0	0.00	6	39.90	39.85	-6	2,074	-0.29%
2021/04/26	12	41.22	3	40.92	41.00	9	1,997	0.45%
2021/04/23	30	35.63	31	36.24	38.35	-1	1,797	-0.06%
2021/04/21	0	0.00	2	36.50	36.20	-2	1,589	-0.13%
2021/04/20	2	36.00	0	0.00	35.50	2	1,497	0.13%
2021/04/19	0	0.00	2	34.75	35.20	-2	1,241	-0.16%
2021/04/16	0	0.00	123	31.44	32.00	-123	1,153	-10.66%	大賣/鉅額交易
2021/04/15	2	30.50	1	30.55	30.40	1	1,126	0.09%
2021/04/14	10	30.05	7	30.50	30.00	3	1,189	0.25%
2021/04/09	30	30.30	1.1	30.13	30.15	28.9	1,301	2.22%
2021/04/08	40	30.53	1	30.40	30.50	39	1,295	3.01%
2021/04/07	5	30.20	23	30.00	30.20	-18	1,281	-1.40%
2021/04/06	0	30.00	0	0.00	30.25	0	1,310	0.00%
2021/04/01	20	30.10	0	0.00	30.10	20	1,301	1.54%
2021/03/31	20	30.25	10	30.30	30.35	10	1,326	0.75%
2021/03/30	5	30.65	0	0.00	30.65	5	1,320	0.38%
2021/03/26	1	30.70	0	0.00	30.65	1	1,299	0.08%
2021/03/25	0	0.00	0.4	30.80	30.80	-0.4	1,296	-0.03%
2021/03/22	0	0.00	1	31.55	31.25	-1	1,282	-0.08%
2021/03/19	0	0.00	20	30.70	30.45	-20	1,248	-1.60%
2021/03/18	0	0.00	30	30.93	30.85	-30	1,258	-2.38%
2021/03/17	0	0.00	37	30.39	30.20	-37	1,211	-3.05%
2021/03/15	0	30.00	3	30.60	30.05	-3	1,195	-0.25%
2021/03/12	0	30.10	17	30.34	30.30	-17	1,194	-1.42%
2021/03/10	0	0.00	27	29.33	29.40	-27	1,151	-2.34%
2021/03/08	0	0.00	1	29.55	29.15	-1	1,141	-0.09%
2021/03/04	0	0.00	0.1	29.05	29.05	-0.1	1,151	-0.01%
2021/02/25	0	0.00	1	29.95	30.00	-1	1,142	-0.09%
2021/02/22	5	29.90	0	0.00	30.00	5	1,246	0.40%
2021/02/02	3	27.45	0	0.00	27.55	3	1,259	0.24%
2021/01/20	0	0.00	0.4	29.65	28.70	-0.4	1,193	-0.03%
2021/01/15	0	0.00	0.1	30.50	30.10	-0.1	1,164	-0.01%
2021/01/12	31	30.10	0	0.00	30.20	31	1,091	2.84%
2021/01/11	0	0.00	10	31.60	30.90	-10	1,068	-0.94%
2021/01/08	0	0.00	5	32.16	31.80	-5	1,051	-0.48%
2021/01/07	30	31.70	0	0.00	32.55	30	1,020	2.94%
2021/01/06	20	31.58	1	31.55	32.15	19	946	2.01%
2021/01/05	40	29.63	2	28.95	30.00	38	800	4.75%
2020/12/30	10	28.75	0	0.00	28.75	10	736	1.36%
2020/12/28	9	28.17	7	28.35	28.15	2	683	0.29%
2020/12/09	0	0.00	10	27.98	27.75	-10	578	-1.73%
2020/11/23	12	28.92	7	29.50	29.00	5	511	0.98%
2020/11/20	35	29.58	7	29.25	29.20	28	495	5.65%
2020/10/16	0	0.00	0.1	26.00	26.00	-0.1	450	-0.01%
2020/10/13	0	0.00	0	26.00	25.95	0	479	-0.01%
2020/10/07	0	0.00	0.4	26.10	26.05	-0.4	500	-0.08%
2020/09/21	0	0.00	0.1	27.00	27.15	-0.1	618	-0.01%
2020/09/16	0	0.00	4	27.28	27.65	-4	662	-0.60%
2020/09/14	0	0.00	6	26.79	26.80	-6	662	-0.91%
2020/09/11	0	0.00	1	26.85	26.70	-1	673	-0.15%
2020/09/07	0.2	27.40	0	0.00	27.40	0.2	701	0.03%
2020/07/09	0	0.00	16	31.20	31.40	-16	1,006	-1.59%
2020/07/08	0	0.00	5.1	30.44	30.20	-5.1	976	-0.52%
2020/07/07	0	0.00	1	30.40	30.35	-1	969	-0.10%
2020/07/02	14	30.03	1	30.10	30.00	13	949	1.37%
2020/06/30	1	29.85	0	0.00	29.75	1	944	0.11%
2020/06/29	1	29.80	0	0.00	29.75	1	952	0.10%
2020/06/22	1	29.60	0	0.00	29.65	1	933	0.10%
2020/06/19	6	29.89	0	0.00	29.60	6	935	0.64%
2020/06/18	0	0.00	5	29.80	29.90	-5	952	-0.52%
2020/06/16	0	0.00	7	29.50	29.60	-7	970	-0.72%
2020/06/05	17	32.76	0	0.00	32.55	17	1,038	1.64%
2020/06/02	7	31.80	8.3	32.07	31.80	-1.3	986	-0.13%
2020/06/01	0	0.00	1	30.75	32.15	-1	971	-0.10%
2020/05/28	13	30.08	12	31.15	30.00	1	906	0.11%
2020/05/27	1	30.65	0	0.00	30.70	1	833	0.12%
2020/05/19	15	28.30	0	0.00	28.40	15	733	2.05%
2020/05/14	0	0.00	1	29.05	28.60	-1	734	-0.14%
2020/05/08	0	0.00	2.4	28.76	29.00	-2.4	715	-0.34%
2020/05/07	0	0.00	4	28.63	28.70	-4	702	-0.57%
2020/05/06	0	0.00	4	28.73	28.65	-4	720	-0.56%
2020/04/27	0	0.00	9	27.36	27.40	-9	793	-1.13%
2020/04/24	0	0.00	10	27.22	27.35	-10	794	-1.26%
2020/04/17	0	0.00	6	28.13	28.00	-6	825	-0.73%
2020/04/15	0	0.00	3.5	27.79	27.95	-3.5	814	-0.43%
2020/04/14	10	27.65	1	27.15	27.80	9	816	1.10%
2020/04/09	0	0.00	4	27.15	26.55	-4	810	-0.49%
2020/04/07	0	0.00	1	26.20	26.10	-1	812	-0.12%
2020/04/06	1	25.10	0	0.00	25.70	1	811	0.12%
2020/03/25	2	24.35	0	0.00	24.35	2	853	0.23%
2020/03/23	0	0.00	1	20.45	20.15	-1	819	-0.12%
2020/03/16	0	0.00	1	26.00	26.20	-1	758	-0.13%
2020/03/13	0	0.00	4	25.40	26.80	-4	740	-0.54%
2020/03/10	0	0.00	2	29.40	29.50	-2	679	-0.29%
2020/03/09	10	29.90	0	0.00	29.95	10	669	1.49%
2020/03/05	10	31.50	5	31.05	31.00	5	660	0.76%
2020/03/02	5	30.65	0	0.00	30.60	5	673	0.74%
2020/02/27	1	31.40	0	0.00	31.20	1	665	0.15%
2020/02/12	0	0.00	5	32.70	32.55	-5	654	-0.76%
2020/02/10	5	32.00	1	31.95	31.80	4	645	0.62%
2020/02/06	1	33.30	10	33.30	33.30	-9	623	-1.44%
2020/02/04	0	0.00	1	30.30	30.40	-1	570	-0.18%
2020/02/03	0	0.00	1	29.10	28.90	-1	556	-0.18%
2020/01/31	5	32.10	0	0.00	31.85	5	531	0.94%
2020/01/30	7	32.36	0	0.00	32.30	7	523	1.34%
2020/01/03	10	37.30	0	0.00	36.75	10	475	2.10%
2019/12/30	0	0.00	1.2	36.83	36.80	-1.2	471	-0.26%
2019/12/27	1	37.35	1	37.00	37.00	0	468	0.00%
2019/12/24	3	37.93	1	37.90	38.00	2	456	0.44%
2019/12/17	0.4	36.50	0	0.00	36.55	0.4	402	0.10%
2019/12/16	0	0.00	20	35.85	36.05	-20	388	-5.14%
2019/12/03	0	0.00	0	37.00	37.05	0	397	-0.01%
2019/11/29	1	38.10	1	38.35	37.65	0	400	0.00%
2019/11/25	0	0.00	3	36.35	36.15	-3	379	-0.79%
2019/11/14	1	36.05	0	0.00	36.05	1	378	0.26%
2019/10/31	1	37.75	0	0.00	37.75	1	428	0.23%
2019/10/29	2	38.10	0	0.00	38.05	2	435	0.46%
2019/10/23	1	38.40	1	38.70	38.70	0	488	0.00%
2019/10/22	0	0.00	10	38.03	37.90	-10	479	-2.08%
2019/10/16	0	0.00	0.1	37.65	37.70	-0.1	496	-0.01%
2019/10/15	0	0.00	1.2	37.54	37.50	-1.2	494	-0.23%
2019/10/14	1	37.40	0	0.00	37.45	1	500	0.20%
2019/10/04	10	37.62	0	0.00	37.10	10	502	1.99%
2019/10/03	1	37.25	0	0.00	37.15	1	505	0.20%
2019/10/01	0	0.00	3	37.70	37.70	-3	512	-0.58%
2019/09/27	1	37.95	0	0.00	37.70	1	512	0.20%
2019/09/20	1	39.50	2	39.28	39.50	-1	609	-0.16%
2019/09/18	2	39.35	0	0.00	39.20	2	624	0.32%
2019/09/12	1	39.55	1	39.50	39.70	0	680	0.00%
2019/09/11	2	39.38	2	39.30	39.30	0	683	0.00%
2019/09/10	1	39.35	0	0.00	39.15	1	687	0.15%
2019/09/04	1	40.70	1	40.50	40.50	0	696	0.00%
2019/09/03	1	40.80	1	40.70	40.50	0	698	0.00%
2019/08/29	0	0.00	4	39.80	39.85	-4	705	-0.57%
2019/08/28	2	39.88	3	39.85	39.75	-1	709	-0.14%
2019/08/27	6	40.13	5	40.00	39.95	1	716	0.14%
2019/08/23	1	40.75	1	40.45	40.45	0	733	0.00%
2019/08/22	1	40.70	1	40.40	40.65	0	753	0.00%
2019/08/19	5	40.20	5	40.50	40.35	0	797	0.00%
2019/08/16	5	39.25	5.1	40.19	40.05	-0.1	799	-0.01%
2019/08/13	3	39.85	0	0.00	39.85	3	791	0.38%
2019/08/07	0	0.00	5	40.50	40.30	-5	811	-0.62%
2019/08/06	5	40.00	0	0.00	40.10	5	816	0.61%
2019/07/31	0	0.00	1	42.50	42.35	-1	856	-0.12%
2019/07/29	5	43.00	5	43.30	43.50	0	842	0.00%
2019/07/22	1	42.70	0	0.00	42.80	1	866	0.12%
2019/07/16	5	41.85	5	41.95	41.90	0	978	0.00%
2019/07/03	0	0.00	10	43.36	43.00	-10	1,265	-0.79%
2019/06/28	1	43.90	0	0.00	42.80	1	1,304	0.08%
2019/06/21	0	0.00	4	42.18	42.80	-4	1,286	-0.31%
2019/06/18	0	0.00	5	42.10	41.55	-5	1,310	-0.38%
2019/06/13	0	0.00	2	42.48	42.40	-2	1,328	-0.15%
2019/06/04	5	42.00	5	41.65	41.70	0	1,336	0.00%
2019/05/29	0	0.00	5	41.80	42.00	-5	1,349	-0.37%
2019/05/27	5	40.00	0	0.00	39.65	5	1,318	0.38%
2019/05/15	0	0.00	1	41.50	41.50	-1	1,627	-0.06%
2019/05/14	10	40.52	0	0.00	40.55	10	1,656	0.60%
2019/05/09	5	40.25	5	39.80	39.85	0	1,865	0.00%
2019/05/08	2	41.75	2	41.45	41.45	0	1,863	0.00%
2019/05/07	1	42.00	1.2	42.27	42.10	-0.2	2,100	-0.01%
2019/05/06	0	0.00	7	42.11	41.80	-7	2,237	-0.31%
2019/05/02	1	42.40	1	42.60	42.45	0	2,236	0.00%
2019/04/30	1	42.25	27	42.30	42.30	-26	2,227	-1.17%
2019/04/29	4	43.80	4	43.00	43.00	0	2,213	0.00%
2019/04/25	8	45.88	0	0.00	45.60	8	2,193	0.36%
2019/04/24	0	0.00	1	45.60	45.70	-1	2,168	-0.05%
2019/04/22	0	0.00	9	45.65	45.25	-9	2,133	-0.42%
2019/04/19	25	46.31	6	45.23	45.30	19	2,131	0.89%
2019/04/18	1	43.95	0	0.00	44.25	1	1,926	0.05%
2019/04/17	0	0.00	1	44.30	43.70	-1	1,890	-0.05%
2019/04/16	0	0.00	1	42.80	43.60	-1	1,868	-0.05%
2019/04/09	0	0.00	1	43.85	43.75	-1	1,842	-0.05%
2019/04/08	1	44.30	0	0.00	44.25	1	1,828	0.05%
2019/04/03	5	43.05	5	43.55	44.30	0	1,800	0.00%
2019/03/28	2	41.93	2	41.83	41.70	0	1,685	0.00%
2019/03/27	0	0.00	1	41.25	41.35	-1	1,677	-0.06%
2019/03/22	2	42.88	1	42.95	41.95	1	1,673	0.06%
2019/03/21	1	41.85	1	42.55	42.70	0	1,691	0.00%
2019/03/19	1	41.60	3	41.75	41.35	-2	1,680	-0.12%
2019/03/18	0	0.00	2	41.20	41.00	-2	1,669	-0.12%
2019/03/15	3	41.28	1	41.45	41.50	2	1,673	0.12%
2019/03/14	1	42.10	1	41.25	41.25	0	1,670	0.00%
2019/03/13	2	41.90	1	41.90	41.90	1	1,673	0.06%
2019/03/12	1	42.50	2	42.28	42.50	-1	1,674	-0.06%
2019/03/11	0	0.00	1	42.00	42.10	-1	1,686	-0.06%
2019/03/08	0	0.00	4	41.70	41.80	-4	1,723	-0.23%
2019/03/07	2	42.83	0	0.00	42.10	2	1,731	0.12%
2019/03/05	1	44.55	1	43.85	43.50	0	1,753	0.00%
2019/03/04	1	43.20	8	43.24	44.20	-7	1,751	-0.40%
2019/02/27	1	43.00	1	43.10	43.00	0	1,740	0.00%
2019/02/26	8	44.69	2	44.10	43.90	6	1,728	0.35%
2019/02/25	0	0.00	9	44.26	44.40	-9	1,729	-0.52%
2019/02/22	5	45.56	4	47.00	44.60	1	1,767	0.06%
2019/02/21	0	0.00	1	44.35	45.10	-1	1,650	-0.06%
2019/02/19	1	44.70	1	45.05	44.95	0	1,653	0.00%
2019/02/18	0	0.00	0.3	43.90	44.10	-0.3	1,686	-0.02%
2019/02/15	0	0.00	5	45.25	45.10	-5	1,663	-0.30%
2019/02/14	0	0.00	6	44.20	44.25	-6	1,605	-0.37%
2019/02/13	3	44.13	2	44.20	44.40	1	1,583	0.06%
2019/02/12	3.1	45.25	13	45.14	44.75	-9.9	1,546	-0.64%
2019/02/11	0	0.00	5	43.30	43.70	-5	1,479	-0.34%
2019/01/30	9	44.37	3	43.98	43.30	6	1,448	0.41%
2019/01/28	16	43.71	10	43.85	43.75	6	1,301	0.46%
2019/01/25	11	40.96	24	42.08	43.70	-13	1,059	-1.23%
2019/01/24	8	39.51	0	0.00	39.75	8	935	0.86%
2019/01/17	0	0.00	1	39.20	39.00	-1	978	-0.10%
2019/01/16	1	40.15	0	0.00	39.40	1	978	0.10%
2019/01/11	1	40.25	0	0.00	39.30	1	1,012	0.10%
2019/01/08	0	0.00	10	37.35	37.40	-10	1,002	-1.00%
2018/12/17	1	39.70	0	0.00	40.10	1	1,226	0.08%
2018/12/14	16	41.34	2	41.55	39.80	14	1,227	1.14%
2018/12/13	0	0.00	1	39.75	40.00	-1	1,192	-0.08%
2018/12/12	0	0.00	10	39.20	39.25	-10	1,187	-0.84%
2018/12/10	11	38.91	1	38.90	38.65	10	1,188	0.84%
2018/12/07	0	0.00	17	38.34	38.60	-17	1,179	-1.44%
2018/12/06	0	0.00	3	37.90	37.80	-3	1,184	-0.25%
2018/12/05	3	39.87	13	39.70	39.70	-10	1,184	-0.84%
2018/12/04	17	41.46	1	40.75	40.90	16	1,209	1.32%
2018/12/03	91	41.25	6	41.52	40.60	85	1,213	7.01%
2018/11/30	5	39.54	0	0.00	39.60	5	1,190	0.42%
2018/11/29	0	0.00	1	39.90	39.30	-1	1,181	-0.08%
2018/11/28	0	0.00	2	38.90	39.00	-2	1,159	-0.17%
2018/11/27	2	38.30	1	38.30	38.40	1	1,164	0.09%
2018/11/22	2	38.35	1	38.55	37.50	1	1,178	0.08%
2018/11/21	1	39.50	1	40.07	38.60	0	1,182	0.00%
2018/11/19	1	38.00	1	38.45	38.50	0	1,146	0.00%
2018/11/16	9	37.85	10	39.08	37.85	-1	1,144	-0.09%
2018/11/15	0	0.00	2	37.75	39.15	-2	1,111	-0.18%
2018/11/13	0	0.00	1	34.90	34.95	-1	1,083	-0.09%
2018/11/12	1	35.25	1	35.50	35.35	0	1,090	0.00%
2018/11/08	0	0.00	1	35.15	35.00	-1	1,124	-0.09%
2018/11/07	3	34.40	0	0.00	34.75	3	1,142	0.26%
2018/11/06	1	35.25	1	34.20	34.05	0	1,240	0.00%
2018/11/05	0	0.00	1	34.55	35.00	-1	1,260	-0.08%
2018/11/02	1	35.60	1	35.10	35.10	0	1,297	0.00%
2018/11/01	2	35.15	2	35.45	35.60	0	1,333	0.00%
2018/10/31	1	33.15	1	33.50	34.85	0	1,334	0.00%
2018/10/30	2	31.88	1	32.20	33.20	1	1,337	0.07%
2018/10/29	1	32.60	0	0.00	32.55	1	1,345	0.07%
2018/10/24	1	34.65	1	34.95	35.00	0	1,471	0.00%
2018/10/22	0	0.00	1	35.30	35.40	-1	1,603	-0.06%
2018/10/19	0	0.00	2	35.35	34.60	-2	1,640	-0.12%
2018/10/17	1	35.70	5	35.30	35.40	-4	1,645	-0.24%
2018/10/16	2	35.23	0	0.00	35.10	2	1,699	0.12%
2018/10/12	2	31.10	5	31.68	33.80	-3	1,746	-0.17%
2018/10/11	5	33.32	2	33.88	33.30	3	1,777	0.17%
2018/10/09	5	38.29	1	38.50	36.95	4	1,791	0.22%
2018/10/08	2	39.60	0	0.00	39.05	2	1,797	0.11%
2018/10/05	1	39.10	1	39.70	39.50	0	1,835	0.00%
2018/10/04	3	41.20	0	0.00	41.15	3	1,875	0.16%
2018/10/03	0	0.00	1	41.80	41.75	-1	1,889	-0.05%
2018/10/01	1	42.00	1	42.25	42.15	0	1,977	0.00%
2018/09/28	1	42.35	1	42.05	41.85	0	2,095	0.00%
2018/09/27	1	42.40	1.1	42.81	42.10	-0.1	2,167	0.00%
2018/09/26	5	42.40	5	43.10	42.40	0	2,227	0.00%
2018/09/25	2	43.30	2	43.80	43.50	0	2,305	0.00%
2018/09/21	1	41.90	1	41.90	41.80	0	2,345	0.00%
2018/09/20	0	0.00	1	41.10	41.60	-1	2,391	-0.04%
2018/09/19	1	41.00	1	41.60	41.70	0	2,437	0.00%
2018/09/18	2	41.60	1	41.40	41.30	1	2,519	0.04%
2018/09/17	1	42.50	0	0.00	42.40	1	2,636	0.04%
2018/09/12	3	41.83	2	41.63	41.80	1	2,993	0.03%
2018/09/11	2	42.00	3	41.87	42.20	-1	3,288	-0.03%
2018/09/10	1	41.50	1	40.75	40.60	0	3,369	0.00%
2018/09/07	1	43.00	13	44.24	43.10	-12	3,569	-0.34%
2018/09/06	1	45.50	10	44.95	44.90	-9	3,872	-0.23%
2018/09/04	1	45.90	1	46.10	46.35	0	4,257	0.00%
2018/08/31	1	47.15	1	47.05	46.90	0	4,940	0.00%
2018/08/29	1	46.80	1	47.15	47.10	0	5,086	0.00%
2018/08/28	1	47.90	0	0.00	46.85	1	5,178	0.02%
2018/08/23	1	48.15	1	47.45	47.45	0	5,611	0.00%
2018/08/22	2	48.50	0	0.00	47.70	2	5,679	0.04%
2018/08/21	0	0.00	1	48.00	48.55	-1	5,769	-0.02%
2018/08/20	1	47.10	0	0.00	46.85	1	5,940	0.02%
2018/08/17	1	48.70	0	0.00	48.50	1	6,016	0.02%
2018/08/16	0	0.00	7	48.90	48.90	-7	6,026	-0.12%
2018/08/15	2	48.95	1	48.75	48.40	1	6,071	0.02%
2018/08/14	3	49.05	2	49.28	49.45	1	6,143	0.02%
2018/08/13	7	49.50	124	51.10	48.80	-117	6,125	-1.91%	大賣/鉅額交易
2018/08/10	2	54.20	3	54.80	52.80	-1	6,029	-0.02%
2018/08/09	3	54.17	0	0.00	53.80	3	6,011	0.05%
2018/08/03	1	56.10	8	55.83	54.90	-7	5,951	-0.12%
2018/08/02	0	0.00	4	56.50	55.50	-4	5,935	-0.07%
2018/08/01	3	57.10	3	56.80	57.10	0	5,907	0.00%
2018/07/31	3	55.33	2	55.60	56.80	1	5,839	0.02%
2018/07/30	2	54.90	4	56.00	54.70	-2	5,796	-0.03%
2018/07/27	1	56.10	3	56.53	56.80	-2	5,752	-0.03%
2018/07/26	0	0.00	2	54.80	56.00	-2	5,662	-0.04%
2018/07/25	23	53.62	3	54.10	53.60	20	5,624	0.36%
2018/07/24	12	51.99	2	52.85	53.50	10	5,611	0.18%
2018/07/23	1	54.20	0	0.00	51.50	1	5,592	0.02%
2018/07/19	0	0.00	2	55.40	55.40	-2	5,523	-0.04%
2018/07/18	0	0.00	4	54.88	55.00	-4	5,534	-0.07%
2018/07/17	1	56.10	0	0.00	54.10	1	5,487	0.02%
2018/07/16	1	55.70	1	56.10	55.00	0	5,448	0.00%
2018/07/13	13	56.48	3	56.33	55.40	10	5,421	0.18%
2018/07/12	1	53.20	2.1	54.54	56.00	-1.1	5,394	-0.02%
2018/07/11	13	54.58	0	0.00	54.50	13	5,366	0.24%
2018/07/10	0	0.00	20	55.70	55.50	-20	5,375	-0.37%
2018/07/09	1	54.30	1	54.40	54.60	0	5,347	0.00%
2018/07/06	3	52.37	4	53.65	53.80	-1	5,386	-0.02%
2018/07/05	32	56.04	1	56.40	54.10	31	5,421	0.57%
2018/07/04	0	0.00	1	56.70	56.30	-1	5,479	-0.02%
2018/07/03	25	57.35	1	59.90	55.60	24	5,448	0.44%
2018/07/02	12	59.00	2	59.30	59.00	10	5,367	0.19%
2018/06/29	10	58.60	20	58.10	58.20	-10	5,304	-0.19%
2018/06/27	4	58.35	3	58.80	58.00	1	5,280	0.02%
2018/06/26	11	56.94	2	57.05	57.00	9	5,229	0.17%
2018/06/25	0	0.00	7.5	59.41	59.10	-7.5	5,132	-0.15%
2018/06/22	4	60.50	35	61.13	60.70	-31	5,078	-0.61%
2018/06/21	6	59.80	3.3	59.37	59.10	2.7	4,933	0.05%
2018/06/20	15	61.75	6	61.33	59.80	9	4,874	0.18%
2018/06/19	2	61.25	15	61.66	61.40	-13	4,653	-0.28%
2018/06/15	16	62.99	14	62.61	62.50	2	4,718	0.04%
2018/06/14	3	61.37	21	61.45	61.00	-18	4,614	-0.39%
2018/06/13	21	58.87	11	59.65	58.80	10	4,357	0.23%
2018/06/12	15	59.85	12	60.03	58.80	3	4,350	0.07%
2018/06/11	20	57.34	5	56.26	59.50	15	4,382	0.34%
2018/06/08	75	54.18	14	54.08	54.90	61	4,144	1.47%
2018/06/07	3	50.90	9	51.12	50.90	-6	3,814	-0.16%
2018/06/06	34	51.48	22	51.62	51.50	12	3,777	0.32%
2018/06/05	8	51.01	0	0.00	49.85	8	3,693	0.22%
2018/06/04	2	49.95	3	50.00	49.50	-1	3,595	-0.03%
2018/06/01	8	50.04	18	50.82	49.70	-10	3,535	-0.28%
2018/05/31	34	49.35	3	49.67	50.90	31	3,313	0.94%
2018/05/29	2	49.60	22	49.44	48.10	-20	3,072	-0.65%
2018/05/28	2	49.30	25	49.23	49.70	-23	3,017	-0.76%
2018/05/25	5	46.10	7	47.08	46.80	-2	2,865	-0.07%
2018/05/24	11	44.40	1	44.25	44.35	10	2,773	0.36%
2018/05/23	24	44.94	2	45.15	44.80	22	2,767	0.80%
2018/05/22	21	44.43	1	44.70	44.60	20	2,764	0.72%
2018/05/21	1	42.00	1	42.25	42.25	0	2,686	0.00%
2018/05/18	1	41.80	1	41.60	41.65	0	2,687	0.00%
2018/05/17	1	41.80	1	42.30	41.80	0	2,696	0.00%
2018/05/16	1	41.60	2	41.90	41.40	-1	2,696	-0.04%
2018/05/15	1	43.00	0	0.00	41.60	1	2,701	0.04%
2018/05/14	2	42.80	2	43.15	42.80	0	2,709	0.00%
2018/05/11	1	43.30	6	42.55	42.25	-5	2,699	-0.19%
2018/05/10	0	0.00	10	42.00	41.95	-10	2,689	-0.37%
2018/05/09	0	0.00	2	42.20	42.50	-2	2,687	-0.07%
2018/05/08	8	41.48	1	41.95	41.40	7	2,677	0.26%
2018/04/24	8	41.74	1	41.75	41.55	7	2,610	0.27%
2018/04/23	1	45.15	1	44.80	43.65	0	2,577	0.00%
2018/04/18	0	0.00	2	45.35	45.00	-2	2,548	-0.08%
2018/04/17	5	45.09	2	44.65	44.50	3	2,542	0.12%
2018/04/16	2.5	46.21	0	0.00	46.25	2.5	2,506	0.10%
2018/04/13	1	48.15	0	0.00	48.00	1	2,474	0.04%
2018/04/12	15	48.79	5	48.74	48.10	10	2,447	0.41%
2018/04/11	1	49.35	3	49.23	49.20	-2	2,369	-0.08%
2018/04/10	14	48.49	5	48.42	48.30	9	2,230	0.40%
2018/04/09	0	0.00	1	46.70	47.20	-1	2,101	-0.05%
2018/04/02	3	45.98	2	46.10	45.70	1	2,064	0.05%
2018/03/31	2	45.90	1	45.45	45.30	1	2,053	0.05%
2018/03/30	3	46.65	4	47.85	46.00	-1	2,037	-0.05%
2018/03/29	2	46.15	3	45.42	46.60	-1	1,983	-0.05%
2018/03/28	2	46.10	2	45.95	45.00	0	1,951	0.00%
2018/03/27	1	45.50	3	46.13	45.70	-2	1,939	-0.10%
2018/03/26	1	45.50	2	45.90	45.20	-1	1,909	-0.05%
2018/03/23	1	44.95	0	0.00	45.40	1	1,885	0.05%
2018/03/22	4	48.35	8.1	47.33	45.95	-4.1	1,831	-0.22%
2018/03/21	1	49.50	4.5	49.63	48.10	-3.5	1,754	-0.20%
2018/03/20	8	48.68	3	48.32	47.75	5	1,615	0.31%
2018/03/19	1	47.20	0	0.00	46.65	1	1,488	0.07%
2018/03/16	9	46.27	3	47.65	46.20	6	1,416	0.42%
2018/03/15	3	47.43	62	46.70	47.30	-59	1,310	-4.50%
2018/03/14	1	42.95	7	44.27	46.20	-6	993	-0.60%
2018/03/13	0	0.00	70	42.01	42.00	-70	874	-8.00%
2018/03/08	1	41.00	1	40.80	40.60	0	824	0.00%
2018/03/07	10	40.90	0	0.00	40.60	10	828	1.21%
2018/03/02	1	42.35	1	42.10	42.10	0	836	0.00%
2018/03/01	2	42.53	4	42.55	42.00	-2	823	-0.24%
2018/02/26	3	40.77	7	40.29	40.25	-4	744	-0.54%
2018/02/23	2	41.45	52	41.10	41.05	-50	744	-6.72%
2018/02/22	3	40.77	2	41.83	41.45	1	763	0.13%
2018/02/21	0	0.00	2	38.00	39.80	-2	707	-0.28%
2018/02/12	0	0.00	2	36.80	37.00	-2	702	-0.28%
2018/02/07	12	37.84	2	38.23	37.80	10	686	1.46%
2018/02/05	3	39.90	2	40.00	39.90	1	688	0.15%
2018/02/02	2	40.95	1	41.05	40.50	1	693	0.14%
2018/02/01	15	40.21	0	0.00	40.20	15	703	2.13%
2018/01/31	0	0.00	25	40.60	40.50	-25	702	-3.56%
2018/01/30	0	0.00	2	40.75	40.70	-2	711	-0.28%
2018/01/29	2	40.80	0	0.00	40.65	2	720	0.28%
2018/01/25	2	41.00	0	0.00	40.75	2	744	0.27%
2018/01/23	0	0.00	1	41.20	41.00	-1	771	-0.13%
2018/01/22	0	0.00	3	41.13	41.00	-3	814	-0.37%
2018/01/19	0	0.00	1	41.55	41.20	-1	867	-0.12%
2018/01/17	11	41.60	7	41.54	41.60	4	978	0.41%
2018/01/15	1	41.45	0	0.00	41.60	1	1,015	0.10%
2018/01/12	7	40.90	0	0.00	40.90	7	1,089	0.64%
2018/01/09	10	41.80	0	0.00	41.80	10	1,102	0.91%
2018/01/08	0	0.00	1	42.35	42.15	-1	1,117	-0.09%
2018/01/05	20	42.45	0	0.00	42.45	20	1,123	1.78%
2018/01/03	8	42.00	0	0.00	42.00	8	1,137	0.70%