新美齊 (2442)-凱基-基隆券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
26.55
漲跌
▲0.70
漲幅
+2.71%
成交量
3,364張
產業
上市營建類股
166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

新美齊 (2442)籌碼相關－凱基-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

凱基-基隆券商分點個股進出
凱基-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	0	0.00	5	26.55	26.55	-5	2,129	-0.23%
2024/11/21	0	0.00	5	25.70	25.85	-5	2,143	-0.23%
2024/11/19	5	24.60	0	0.00	24.65	5	2,237	0.22%
2024/11/18	0	0.00	0	24.70	24.55	0	2,287	0.00%
2024/11/15	10	25.05	0	0.00	24.90	10	2,465	0.41%
2024/11/13	10	24.55	0	0.00	24.75	10	2,593	0.39%
2024/11/07	0	0.00	1	24.30	24.30	-1	2,650	-0.04%
2024/11/05	11.2	23.71	0	23.90	23.85	11.1	2,742	0.41%
2024/11/04	1	23.50	0	0.00	23.65	1	2,899	0.03%
2024/10/30	10	23.25	0	0.00	23.30	10	3,182	0.31%
2024/10/29	10	23.16	1	23.20	23.25	9	3,377	0.27%
2024/10/28	0	0.00	1	24.00	23.65	-1	3,602	-0.03%
2024/10/24	1	22.80	0	0.00	23.20	1	4,311	0.02%
2024/10/22	5.3	23.00	0	0.00	23.10	5.3	4,295	0.12%
2024/10/18	1	23.40	0	0.00	23.40	1	4,372	0.02%
2024/10/16	0	0.00	1	23.69	23.75	-1	4,572	-0.02%
2024/10/15	3	24.25	0	0.00	23.75	3	4,621	0.06%
2024/10/14	3	24.40	0	0.00	24.20	3	4,630	0.06%
2024/10/09	6	25.35	10	24.60	24.65	-4	4,705	-0.09%
2024/09/30	5	27.55	0	0.00	27.45	5	4,714	0.11%
2024/09/24	1	27.30	0	0.00	27.40	1	4,713	0.02%
2024/09/23	11	26.86	0	0.00	26.90	11	4,630	0.24%
2024/09/20	104	29.87	100	29.82	29.80	4	4,490	0.09%	大買/
2024/09/06	1	32.70	0	0.00	32.30	1	4,406	0.02%
2024/08/29	8	33.68	12	34.40	34.35	-4	4,687	-0.09%
2024/08/28	5	34.06	12	34.58	34.10	-7	4,744	-0.15%
2024/08/23	5	32.83	0	0.00	33.10	5	4,851	0.10%
2024/08/22	11	33.59	4	34.20	33.65	7	4,860	0.14%
2024/08/16	0.5	36.92	0	0.00	36.90	0.5	4,719	0.01%
2024/08/15	0.5	36.35	0	0.00	36.20	0.5	4,842	0.01%
2024/08/07	0	0.00	5	34.25	34.15	-5	5,340	-0.09%
2024/08/05	5	33.70	3.2	35.20	33.70	1.8	5,221	0.03%
2024/08/02	2	37.55	2	38.30	37.35	0	5,123	0.00%
2024/08/01	2	38.00	0	0.00	38.40	2	5,072	0.04%
2024/07/31	4	36.18	2	36.48	36.35	2	4,924	0.04%
2024/07/30	1	35.90	1	36.60	36.15	0	4,741	0.00%
2024/07/29	0	0.00	20.4	35.31	37.25	-20.4	4,358	-0.47%
2024/07/26	0	0.00	5	33.90	33.90	-5	4,162	-0.12%
2024/07/23	0	0.00	2	33.45	33.40	-2	4,305	-0.05%
2024/07/19	15	33.47	0	0.00	32.80	15	4,390	0.34%
2024/07/17	10	34.68	10	35.48	34.45	0	4,576	0.00%
2024/07/16	0	0.00	5	34.65	34.50	-5	4,490	-0.11%
2024/07/15	0	0.00	25	33.45	33.40	-25	4,482	-0.56%
2024/07/12	42	32.79	0	0.00	32.40	42	4,548	0.92%
2024/07/11	0	0.00	1	34.00	33.85	-1	4,531	-0.02%
2024/07/10	0	0.00	34	32.50	34.00	-34	4,523	-0.75%
2024/07/09	3	31.60	30	31.92	31.80	-27	4,400	-0.61%
2024/07/04	5	31.00	0	0.00	31.30	5	4,389	0.11%
2024/07/03	5	31.25	0	0.00	31.25	5	4,382	0.11%
2024/07/02	48	31.65	0	0.00	31.50	48	4,389	1.09%
2024/07/01	0	0.00	40	31.57	32.15	-40	4,376	-0.91%
2024/06/26	2	31.05	30	31.13	31.20	-28	4,335	-0.65%
2024/06/24	0	0.00	0.3	30.66	30.60	-0.3	4,377	-0.01%
2024/06/21	30	30.55	0	0.00	30.35	30	4,389	0.68%
2024/06/20	10	30.95	0	0.00	31.15	10	4,349	0.23%
2024/06/19	10	30.90	1	30.80	31.20	9	4,345	0.21%
2024/06/18	10	31.16	0	0.00	31.00	10	4,350	0.23%
2024/06/17	10	31.20	0	0.00	31.05	10	4,368	0.23%
2024/06/11	0	0.00	4	32.40	32.05	-4	4,245	-0.09%
2024/06/06	4	32.84	8	32.70	33.20	-4	4,211	-0.09%
2024/06/03	0	0.00	6	32.90	34.05	-6	4,116	-0.15%
2024/05/23	0.3	31.00	0	0.00	31.15	0.3	3,946	0.01%
2024/05/22	0	0.00	7	31.95	32.55	-7	3,883	-0.18%
2024/05/21	0	0.00	1	31.70	31.90	-1	3,821	-0.03%
2024/05/20	3	33.82	6	33.08	34.20	-3	3,634	-0.08%
2024/05/17	0	0.00	4	32.36	32.55	-4	3,274	-0.12%
2024/05/16	7	30.10	0	0.00	29.60	7	3,166	0.22%
2024/05/14	1	28.55	0	0.00	28.40	1	3,104	0.03%
2024/05/13	2	28.65	0	0.00	28.65	2	3,087	0.06%
2024/05/07	1	30.05	1	29.95	29.85	0	3,091	0.00%
2024/05/06	1	32.05	1	31.95	31.90	0	3,025	0.00%
2024/05/03	7	32.10	5	32.11	32.30	2	2,982	0.07%
2024/05/02	2	31.90	1	32.20	32.25	1	2,933	0.03%
2024/04/30	6	31.06	8	30.86	31.25	-2	2,864	-0.07%
2024/04/29	3	32.47	5	32.60	32.75	-2	2,770	-0.07%
2024/04/26	2	30.93	1	31.05	31.20	1	2,600	0.04%
2024/04/25	2	29.65	7	30.00	29.85	-5	2,494	-0.20%
2024/04/24	5	29.38	5.6	29.39	29.60	-0.6	2,440	-0.02%
2024/04/23	3	27.98	5	28.70	29.15	-2	2,325	-0.09%
2024/04/22	3	28.00	0	0.00	27.50	3	2,151	0.14%
2024/04/19	10	27.48	2	27.60	27.40	8	2,089	0.38%
2024/04/18	0	0.00	1	27.35	28.50	-1	2,054	-0.05%
2024/04/16	1	26.15	0	0.00	25.85	1	2,023	0.05%
2024/04/15	0	0.00	3	27.10	27.20	-3	1,977	-0.15%
2024/04/10	2	27.30	0	0.00	27.25	2	2,000	0.10%
2024/03/29	1	26.95	0	0.00	26.85	1	2,081	0.05%
2024/03/28	0.2	26.95	0	0.00	26.80	0.2	2,110	0.01%
2024/03/22	0	27.30	0	0.00	27.15	0	2,173	0.00%
2024/03/20	0	0.00	1	26.30	26.50	-1	2,183	-0.05%
2024/03/12	3	29.20	0	0.00	29.20	3	2,078	0.14%
2024/03/08	0	0.00	2	27.85	27.75	-2	2,033	-0.10%
2024/03/01	4	26.90	0	0.00	26.65	4	2,143	0.19%
2024/02/29	1	27.20	2	27.73	27.30	-1	2,137	-0.05%
2024/02/26	0	26.20	4	26.54	26.65	-4	2,189	-0.18%
2024/02/22	0	26.20	0	0.00	26.15	0	2,370	0.00%
2024/02/21	1	26.50	0	0.00	26.10	1	2,388	0.04%
2024/02/02	1	26.00	0	0.00	25.95	1	2,323	0.04%
2024/02/01	1	27.10	3	27.27	27.20	-2	2,252	-0.09%
2024/01/31	0	0.00	2	25.55	26.00	-2	2,193	-0.09%
2024/01/30	1	25.50	0.2	25.50	25.60	0.8	2,170	0.04%
2024/01/29	0	0.00	1	25.35	25.20	-1	2,129	-0.05%
2024/01/26	0	0.00	3	24.65	24.80	-3	2,111	-0.14%
2024/01/23	0	24.20	0	0.00	24.35	0	2,122	0.00%
2024/01/12	0	0.00	0	23.95	23.85	0	2,111	0.00%
2023/12/28	0	0.00	2	24.50	24.70	-2	2,493	-0.08%
2023/12/19	1	24.45	0	0.00	24.95	1	2,435	0.04%
2023/12/15	0	0.00	2	23.90	23.80	-2	2,376	-0.08%
2023/11/30	0	0.00	4	23.15	23.60	-4	2,243	-0.18%
2023/11/28	5	24.50	3	24.85	25.05	2	2,119	0.09%
2023/11/24	1	23.25	0	0.00	22.90	1	1,981	0.05%
2023/11/22	3	22.58	0	0.00	22.95	3	1,846	0.16%
2023/11/21	0	0.00	4	21.60	21.60	-4	1,672	-0.24%
2023/11/20	0	0.00	2	21.40	21.05	-2	1,653	-0.12%
2023/11/16	2	20.18	0	0.00	20.70	2	1,632	0.12%
2023/11/01	2	19.10	0	0.00	19.20	2	1,802	0.11%
2023/10/16	0	0.00	1	20.40	20.30	-1	1,824	-0.05%
2023/10/13	0	0.00	1	20.70	20.45	-1	1,847	-0.05%
2023/10/06	16	20.92	16	21.36	20.10	0	1,756	0.00%
2023/10/05	0	0.00	6.1	21.82	22.30	-6.1	1,462	-0.42%
2023/10/03	3	20.25	0	0.00	19.85	3	1,287	0.23%
2023/10/02	0	0.00	50	19.83	19.75	-50	1,228	-4.07%
2023/09/21	0	18.45	0	0.00	18.55	0	1,158	0.00%
2023/09/14	0	0.00	3.7	18.42	18.55	-3.7	1,212	-0.31%
2023/08/22	0	0.00	1	18.75	18.55	-1	1,948	-0.05%
2023/08/21	1	19.30	0	0.00	19.30	1	2,037	0.05%
2023/08/02	0	0.00	1	18.50	18.25	-1	3,361	-0.03%
2023/07/31	0	0.00	1	18.10	18.15	-1	3,367	-0.03%
2023/07/28	0	0.00	1	17.90	17.85	-1	3,363	-0.03%
2023/07/04	0	0.00	0.2	18.15	18.15	-0.2	3,575	-0.01%
2023/06/27	0	0.00	1	18.22	17.95	-1	3,641	-0.03%
2023/06/21	0	0.00	6	18.48	18.60	-6	3,633	-0.17%
2023/06/15	1	18.45	0	0.00	18.50	1	3,650	0.03%
2023/06/14	0	0.00	5	18.45	18.35	-5	3,690	-0.14%
2023/06/12	5	18.90	0	0.00	18.15	5	3,681	0.14%
2023/06/09	0	0.00	2	18.70	18.80	-2	3,576	-0.06%
2023/06/08	0	0.00	1	18.80	18.75	-1	3,564	-0.03%
2023/06/05	0	0.00	5	18.25	18.35	-5	3,440	-0.15%
2023/05/30	0	0.00	3	17.65	17.65	-3	3,361	-0.09%
2023/05/29	2	17.65	0	0.00	17.75	2	3,320	0.06%
2023/05/26	0	0.00	4	17.25	17.30	-4	3,227	-0.12%
2023/05/24	3	18.30	5	18.05	18.00	-2	3,007	-0.07%
2023/05/23	22.3	19.85	2.6	18.71	18.70	19.7	2,717	0.73%
2023/05/22	1	20.00	0	0.00	20.05	1	2,161	0.05%
2023/05/18	0	0.00	10	16.55	16.60	-10	1,577	-0.63%
2023/05/15	0	0.00	10	15.85	15.85	-10	1,439	-0.69%
2023/05/05	10	15.90	0	0.00	16.05	10	1,373	0.73%
2023/04/07	0	0.00	3	16.30	16.65	-3	965	-0.31%
2023/04/06	3	16.15	0	0.00	16.40	3	922	0.33%
2023/03/21	0	0.00	0.2	15.10	15.10	-0.2	740	-0.03%
2023/03/17	0	0.00	3	14.75	14.75	-3	707	-0.42%
2022/12/21	5	13.05	0	0.00	13.00	5	599	0.83%
2022/12/20	5	12.85	0	0.00	12.85	5	599	0.83%
2022/12/16	0	0.00	1	13.35	13.40	-1	592	-0.17%
2022/12/05	0.5	13.67	10	13.78	13.75	-9.5	540	-1.76%
2022/11/29	0	0.00	2	12.95	13.10	-2	453	-0.44%
2022/11/23	2	12.30	0	0.00	12.30	2	380	0.53%
2022/11/09	0	0.00	5	12.35	12.35	-5	420	-1.19%
2022/11/08	0	0.00	5	12.30	12.20	-5	416	-1.20%
2022/11/07	10	12.35	0	0.00	12.35	10	415	2.41%
2022/10/25	5	12.05	0	0.00	12.15	5	447	1.12%
2022/10/19	5	12.25	0	0.00	12.25	5	434	1.15%
2022/10/14	5	12.30	0	0.00	12.35	5	429	1.16%
2022/10/13	5.7	12.30	0	0.00	12.10	5.7	430	1.33%
2022/10/12	9	12.20	0	0.00	12.30	9	424	2.12%
2022/09/21	0	13.05	0	0.00	12.80	0	465	0.00%
2022/08/31	5	12.35	0	0.00	12.35	5	583	0.86%
2022/08/23	0	0.00	5	12.90	12.90	-5	561	-0.89%
2022/08/15	0	0.00	10	12.70	12.65	-10	575	-1.74%
2022/08/11	10	12.55	0	0.00	12.55	10	586	1.71%
2022/08/10	0	0.00	3	12.45	12.45	-3	589	-0.51%
2022/07/29	2	11.50	0	0.00	11.55	2	796	0.25%
2022/06/28	1	12.40	0	0.00	12.40	1	1,890	0.05%
2022/06/16	5	12.85	0	0.00	12.70	5	1,949	0.26%
2022/06/10	1	13.45	3	13.53	13.15	-2	1,961	-0.10%
2022/06/01	2	13.10	0	0.00	13.05	2	1,962	0.10%
2022/05/17	3	12.45	3	12.65	12.65	0	2,270	0.00%
2022/05/10	3	13.55	0	0.00	13.55	3	2,297	0.13%
2022/04/21	0	0.00	9	14.00	14.00	-9	2,464	-0.37%
2022/04/20	0	0.00	5	14.06	13.90	-5	2,447	-0.20%
2022/04/15	1	13.25	5	13.17	13.30	-4	2,361	-0.17%
2022/04/14	16	14.08	3	13.70	13.50	13	2,352	0.55%
2022/04/06	0	0.00	10.1	13.94	14.00	-10.1	2,079	-0.49%
2022/03/28	0.7	13.65	0	0.00	13.75	0.7	3,694	0.02%
2022/03/07	0	0.00	3	13.35	13.25	-3	5,648	-0.05%
2022/02/23	0	0.00	1	13.85	13.80	-1	5,578	-0.02%
2022/02/21	0	0.00	2	13.70	13.80	-2	5,544	-0.04%
2022/02/16	0	0.00	10	13.75	13.75	-10	5,440	-0.18%
2022/02/15	0	0.00	3	13.45	13.45	-3	5,392	-0.06%
2022/02/11	0	0.00	2	13.40	13.40	-2	5,399	-0.04%
2022/02/10	0	0.00	8	13.44	13.45	-8	5,391	-0.15%
2022/02/09	0	0.00	20	13.40	13.50	-20	5,374	-0.37%
2022/02/08	3	13.10	1	13.20	13.40	2	5,349	0.04%
2022/02/07	2	12.65	0	0.00	12.85	2	5,319	0.04%
2022/01/21	0	0.00	1	12.50	12.40	-1	5,374	-0.02%
2022/01/20	20	12.75	0	0.00	12.65	20	5,365	0.37%
2022/01/11	1	12.50	0	0.00	12.35	1	5,348	0.02%
2022/01/10	1	12.80	0	0.00	12.80	1	5,319	0.02%
2022/01/06	0	0.00	12	13.18	13.10	-12	5,308	-0.23%
2022/01/05	1	13.00	0	0.00	13.10	1	5,345	0.02%
2022/01/04	2	13.45	0	0.00	13.35	2	5,317	0.04%
2022/01/03	32	13.40	0	0.00	13.40	32	5,325	0.60%
2021/12/30	10	13.66	0	0.00	13.60	10	5,316	0.19%
2021/12/29	25	13.85	15	13.83	13.90	10	5,248	0.19%
2021/12/28	19	14.06	5	13.90	13.90	14	5,230	0.27%
2021/12/27	18	13.75	29	14.13	14.50	-11	4,821	-0.23%
2021/12/21	0	0.00	5	13.10	13.10	-5	3,868	-0.13%
2021/12/16	5	13.45	0	0.00	13.20	5	4,003	0.12%
2021/12/15	3	13.55	0	0.00	13.50	3	3,955	0.08%
2021/12/14	0	0.00	6	13.45	13.50	-6	3,896	-0.15%
2021/12/13	6	14.00	15.3	13.56	13.90	-9.3	3,823	-0.24%
2021/12/10	0	0.00	1	13.40	13.50	-1	3,625	-0.03%
2021/12/08	13	13.30	7.7	13.25	13.30	5.3	3,532	0.15%
2021/12/07	7	13.01	15	13.31	13.00	-8	3,342	-0.24%
2021/12/06	0	0.00	6	12.25	12.50	-6	2,542	-0.24%
2021/11/30	5	11.25	0	0.00	11.25	5	2,390	0.21%
2021/11/19	5	11.80	0	0.00	11.85	5	2,576	0.19%
2021/11/15	5	11.70	0	0.00	11.65	5	2,786	0.18%
2021/11/11	0	0.00	3	12.00	11.80	-3	2,934	-0.10%
2021/11/10	1	11.85	0	0.00	11.90	1	3,065	0.03%
2021/11/08	5	11.45	1	11.40	11.30	4	3,026	0.13%
2021/11/03	0	0.00	2	11.95	11.95	-2	3,049	-0.07%
2021/10/25	3.2	11.31	8	11.45	11.45	-4.8	2,928	-0.16%
2021/10/22	8	11.33	0	0.00	11.30	8	2,953	0.27%
2021/10/20	2	11.20	0	0.00	11.15	2	3,202	0.06%
2021/10/13	3	11.65	0	0.00	11.30	3	3,330	0.09%
2021/10/12	6	11.80	1	12.05	11.85	5	3,271	0.15%
2021/10/07	1	12.55	0	0.00	12.45	1	3,218	0.03%
2021/10/06	5	11.95	0	0.00	11.85	5	3,178	0.16%
2021/10/05	5	12.15	2	12.40	12.10	3	3,152	0.10%
2021/10/04	2	12.15	0	0.00	12.20	2	3,049	0.07%
2021/10/01	5	11.75	1	11.80	11.80	4	2,977	0.13%
2021/09/29	3	12.40	3	12.50	12.50	0	2,866	0.00%
2021/09/27	0	0.00	4	12.34	12.30	-4	2,772	-0.14%
2021/09/22	3	11.20	0	0.00	11.20	3	2,549	0.12%
2021/09/14	3	11.80	2	11.90	12.00	1	2,439	0.04%
2021/09/13	2	11.75	2	11.80	11.80	0	2,356	0.00%
2021/08/30	30	11.50	5	11.47	11.50	25	2,091	1.20%
2021/08/26	35	11.20	0	0.00	11.25	35	2,042	1.71%
2021/08/20	0	0.00	6	11.16	10.80	-6	1,804	-0.33%
2021/08/18	1	11.50	1	11.20	11.60	0	1,693	0.00%
2021/08/17	0	0.00	4	11.39	11.15	-4	1,620	-0.25%
2021/08/16	2	11.40	2	11.40	11.70	0	1,535	0.00%
2021/08/11	2	11.00	2	10.85	11.05	0	1,390	0.00%
2021/08/05	5	11.00	0	0.00	11.00	5	1,366	0.37%
2021/07/28	0	0.00	1	10.40	10.50	-1	1,469	-0.07%
2021/07/26	8	11.48	2	11.55	11.35	6	1,380	0.43%
2021/07/20	0	0.00	17	10.19	10.35	-17	1,355	-1.25%
2021/07/02	0	0.00	4	10.06	10.00	-4	2,287	-0.17%
2021/06/21	5	9.75	0	0.00	9.78	5	2,425	0.21%
2021/06/15	1	9.91	0	0.00	9.85	1	2,486	0.04%
2021/06/11	2	9.94	0	0.00	9.93	2	2,491	0.08%
2021/06/07	2	9.94	0	0.00	10.00	2	2,495	0.08%
2021/06/01	3	10.23	0	0.00	10.30	3	2,504	0.12%
2021/05/31	3	10.25	0	0.00	10.25	3	2,513	0.12%
2021/05/28	0	0.00	2	10.30	10.20	-2	2,514	-0.08%
2021/05/19	0	0.00	1	10.10	10.10	-1	2,571	-0.04%
2021/05/17	1	9.67	2	9.15	9.20	-1	2,584	-0.04%
2021/05/14	1	9.90	0	0.00	9.97	1	2,552	0.04%
2021/05/12	0	0.00	3	10.40	10.30	-3	2,595	-0.12%
2021/05/07	0	0.00	2	11.40	11.45	-2	2,508	-0.08%
2021/05/06	3	11.57	0	0.00	11.25	3	2,495	0.12%
2021/05/03	1	11.75	0	0.00	11.55	1	2,423	0.04%
2021/04/29	0	0.00	3	12.17	11.90	-3	2,391	-0.13%
2021/04/28	1	11.70	13	11.86	11.95	-12	2,214	-0.54%
2021/04/27	1	11.75	0	0.00	11.80	1	2,167	0.05%
2021/04/26	1	11.80	0	0.00	11.70	1	2,085	0.05%
2021/04/23	6	11.69	3	11.97	11.85	3	2,081	0.14%
2021/04/22	11	12.34	1	12.05	11.70	10	2,048	0.49%
2021/04/21	7	12.14	11	11.76	11.80	-4	1,783	-0.22%
2021/04/20	0	0.00	6	11.38	12.25	-6	1,492	-0.40%
2021/04/19	0	0.00	17	11.06	11.15	-17	1,384	-1.23%
2021/04/16	7	10.87	3	10.95	10.95	4	1,346	0.30%
2021/04/15	2	10.60	1	10.65	10.65	1	1,335	0.07%
2021/04/14	6	10.48	2	10.35	10.30	4	1,347	0.30%
2021/04/13	0	0.00	4	10.58	10.40	-4	1,370	-0.29%
2021/04/12	24.4	10.62	0	0.00	10.60	24.4	1,362	1.79%
2021/04/09	7	10.99	0	0.00	10.90	7	1,359	0.51%
2021/04/08	0	0.00	3	10.90	10.95	-3	1,405	-0.21%
2021/04/07	4	10.75	0	0.00	10.75	4	1,828	0.22%
2021/03/30	3	10.90	0	0.00	10.85	3	2,175	0.14%
2021/03/26	0	0.00	5	10.65	10.70	-5	2,211	-0.23%
2021/03/23	0.4	10.50	0	0.00	10.50	0.4	2,282	0.02%
2021/03/17	0	0.00	7	10.54	10.45	-7	2,508	-0.28%
2021/03/16	1	10.30	0	0.00	10.45	1	2,559	0.04%
2021/03/15	3	10.30	0	0.00	10.25	3	2,563	0.12%
2021/03/11	2.4	10.30	0	0.00	10.30	2.4	2,619	0.09%
2021/03/05	0	0.00	8	10.33	10.35	-8	2,922	-0.27%
2021/03/03	2	10.05	0	0.00	10.15	2	3,048	0.07%
2021/02/25	1	10.30	0	0.00	10.25	1	3,281	0.03%
2021/02/24	2	10.05	0	0.00	10.05	2	3,249	0.06%
2021/02/23	4	10.10	0	0.00	10.10	4	3,264	0.12%
2021/02/04	5	10.05	0	0.00	9.99	5	3,344	0.15%
2021/02/01	0	0.00	3	9.30	9.16	-3	3,249	-0.09%
2021/01/22	0	0.00	4	9.42	9.44	-4	3,294	-0.12%
2021/01/21	0	0.00	7	9.58	9.50	-7	3,282	-0.21%
2021/01/14	0	0.00	10	10.50	10.30	-10	3,213	-0.31%
2021/01/13	0	0.00	10	10.65	10.55	-10	3,201	-0.31%
2021/01/04	0	0.00	0.4	11.30	11.30	-0.4	3,102	-0.01%
2020/12/31	0	0.00	2	11.55	11.50	-2	3,095	-0.06%
2020/12/30	35	11.91	2.7	11.99	12.05	32.3	3,035	1.06%
2020/12/28	4	11.35	2	11.45	11.45	2	2,632	0.08%
2020/12/22	2	11.20	0	0.00	11.05	2	2,471	0.08%
2020/12/16	10	11.70	12	11.64	11.55	-2	2,571	-0.08%
2020/12/15	2	11.68	3	11.55	11.65	-1	2,627	-0.04%
2020/12/08	3	11.10	0	0.00	11.00	3	2,378	0.13%
2020/12/03	0	0.00	2	12.10	11.90	-2	2,289	-0.09%
2020/12/02	2	12.45	0	0.00	12.30	2	2,235	0.09%
2020/11/25	0	0.00	7.1	11.11	11.75	-7.1	1,912	-0.37%
2020/11/23	5	10.79	0	0.00	10.70	5	1,808	0.28%
2020/11/10	0	0.00	7	10.89	10.95	-7	1,769	-0.40%
2020/11/02	5	10.10	0	0.00	10.05	5	1,649	0.30%
2020/10/29	3	10.10	3	10.20	10.20	0	1,642	0.00%
2020/10/28	0	0.00	8	10.65	10.30	-8	1,634	-0.49%
2020/10/27	0	0.00	2	10.65	10.55	-2	1,618	-0.12%
2020/10/23	2	10.15	0	0.00	10.20	2	1,573	0.13%
2020/10/22	2	10.15	0	0.00	10.15	2	1,579	0.13%
2020/10/14	1	9.91	11	10.20	10.30	-10	1,573	-0.64%
2020/10/13	10	9.92	0	0.00	9.89	10	1,570	0.64%
2020/10/08	0	0.00	0.5	10.30	10.35	-0.5	1,564	-0.03%
2020/09/23	0	0.00	10	10.55	10.50	-10	1,587	-0.63%
2020/09/22	5	11.00	10	11.00	11.00	-5	1,549	-0.32%
2020/09/15	0	0.00	10	11.10	11.10	-10	1,322	-0.76%
2020/09/14	10	10.20	10	10.80	10.60	0	1,269	0.00%
2020/09/11	0	0.00	3	10.10	10.15	-3	1,202	-0.25%
2020/09/09	0	0.00	13	10.24	10.35	-13	1,089	-1.19%
2020/09/08	3	9.51	0	0.00	9.45	3	975	0.31%
2020/09/07	3	9.50	5	9.68	9.63	-2	964	-0.21%
2020/09/04	0	0.00	14	9.37	9.42	-14	965	-1.45%
2020/09/01	5	9.07	0	0.00	9.08	5	988	0.51%
2020/08/31	5	9.16	5	9.22	9.12	0	1,048	0.00%
2020/08/28	5	9.18	0	0.00	9.16	5	1,057	0.47%
2020/08/27	5	9.35	0	0.00	9.28	5	1,066	0.47%
2020/08/26	5	9.42	0	0.00	9.40	5	1,072	0.47%
2020/08/25	20	9.46	0	0.00	9.43	20	1,067	1.87%
2020/08/19	2	9.06	0	0.00	9.02	2	993	0.20%
2020/08/14	0	0.00	10	8.47	8.45	-10	932	-1.07%
2020/08/11	0	0.00	11	8.51	8.54	-11	939	-1.17%
2020/08/10	3	8.36	0	0.00	8.40	3	960	0.31%
2020/08/06	0	0.00	10	8.38	8.40	-10	1,112	-0.90%
2020/08/05	0	0.00	5	8.39	8.40	-5	1,117	-0.45%
2020/07/30	0	0.00	1	8.26	8.18	-1	1,152	-0.09%
2020/07/29	5	7.98	7	8.14	8.11	-2	1,163	-0.17%
2020/07/28	10	8.19	13	8.12	8.12	-3	1,173	-0.26%
2020/07/24	3	8.40	0	0.00	8.33	3	1,200	0.25%
2020/07/21	0	0.00	5.4	8.42	8.41	-5.4	1,223	-0.44%
2020/07/10	5	8.46	0	0.00	8.30	5	1,395	0.36%
2020/07/09	5	8.51	0	0.00	8.47	5	1,389	0.36%
2020/07/08	0	0.00	1	8.59	8.53	-1	1,391	-0.07%
2020/07/03	5	8.28	0	0.00	8.35	5	1,376	0.36%
2020/06/11	10	8.06	0	0.00	7.94	10	1,442	0.69%
2020/06/02	5	8.11	0	0.00	8.13	5	1,551	0.32%
2020/05/28	0	0.00	5	8.19	8.20	-5	1,544	-0.32%
2020/05/27	0	0.00	10	8.13	8.15	-10	1,536	-0.65%
2020/05/26	0	0.00	2	7.93	7.92	-2	1,528	-0.13%
2020/05/20	2	7.78	0	0.00	7.70	2	1,508	0.13%
2020/05/15	5	7.67	0	0.00	7.67	5	1,490	0.34%
2020/05/12	10	7.93	0	0.00	7.99	10	1,313	0.76%
2020/05/08	0	0.00	5	8.04	8.03	-5	1,313	-0.38%
2020/04/29	0	0.00	5	8.10	8.10	-5	1,285	-0.39%
2020/04/28	5	7.83	0	0.00	7.81	5	1,261	0.40%
2020/04/27	0	0.00	5	7.88	7.89	-5	1,284	-0.39%
2020/04/24	5	7.78	8	7.81	7.70	-3	1,275	-0.24%
2020/04/23	5	7.83	40	7.85	7.77	-35	1,259	-2.78%
2020/04/22	5	7.87	5	7.91	7.84	0	1,247	0.00%
2020/04/21	0	0.00	2	8.32	8.12	-2	1,213	-0.16%
2020/04/17	0	0.00	25	7.28	7.14	-25	1,097	-2.28%
2020/04/15	5	7.02	10	7.13	7.12	-5	1,084	-0.46%
2020/04/14	5	6.88	0	0.00	7.03	5	1,085	0.46%
2020/04/13	0	0.00	20	6.93	6.85	-20	1,080	-1.85%
2020/04/09	0	0.00	31	6.95	6.94	-31	1,084	-2.86%
2020/04/07	0	0.00	5	6.71	6.74	-5	1,060	-0.47%
2020/03/31	0	0.00	20	6.41	6.30	-20	1,045	-1.91%
2020/03/26	0	0.00	5	6.47	6.54	-5	1,018	-0.49%
2020/03/25	0	0.00	30	6.49	6.40	-30	1,010	-2.97%
2020/03/20	15	5.31	206	5.69	5.77	-191	997	-19.14%	大賣/鉅額交易
2020/03/19	5	5.46	109	5.33	5.27	-104	962	-10.81%	大賣/鉅額交易
2020/03/18	35	6.11	90	6.14	5.85	-55	927	-5.93%
2020/03/17	10	6.23	10	6.14	6.14	0	913	0.00%
2020/03/16	16	6.99	0	0.00	6.81	16	907	1.76%
2020/03/13	6	6.93	2	6.96	7.15	4	871	0.46%
2020/03/12	14	7.80	0	0.00	7.68	14	794	1.76%
2020/03/11	0	0.00	54	8.61	8.53	-54	712	-7.58%
2020/03/10	11	8.55	314	8.49	8.53	-303	703	-43.06%	大賣/鉅額交易
2020/03/09	3	8.99	0	0.00	8.85	3	665	0.45%
2020/03/06	4	9.19	0	0.00	9.17	4	640	0.62%
2020/03/05	0	0.00	5	9.34	9.34	-5	638	-0.78%
2020/03/03	0	0.00	2	9.25	9.25	-2	645	-0.31%
2020/02/27	0	0.00	79	9.41	9.32	-79	672	-11.75%
2020/02/25	1	9.65	0	0.00	9.65	1	809	0.12%
2020/02/14	5	9.76	6	9.77	9.77	-1	905	-0.11%
2020/02/13	0	0.00	2	9.85	9.82	-2	914	-0.22%
2020/02/11	16	9.53	16	9.57	9.56	0	922	0.00%
2020/02/05	0	0.00	29	9.71	9.63	-29	937	-3.09%
2020/02/04	0	0.00	33	9.60	9.64	-33	945	-3.49%
2020/02/03	3	9.40	0	0.00	9.46	3	943	0.32%
2020/01/31	1	10.00	1	9.96	9.98	0	930	0.00%
2020/01/15	0	0.00	1	10.70	10.65	-1	951	-0.11%
2020/01/14	5	10.65	5	10.60	10.60	0	984	0.00%
2020/01/10	0	0.00	2	10.55	10.55	-2	987	-0.20%
2020/01/09	2	10.50	0	0.00	10.50	2	1,021	0.20%
2020/01/08	5	10.60	0	0.00	10.55	5	1,027	0.49%
2020/01/07	3	10.80	0	0.00	10.75	3	1,087	0.28%
2020/01/06	1	10.90	0	0.00	10.80	1	1,140	0.09%
2020/01/03	5	11.10	0	0.00	11.05	5	1,135	0.44%
2019/12/30	5	11.10	0	0.00	11.10	5	1,174	0.43%
2019/12/26	20	11.25	0	0.00	11.30	20	1,188	1.68%
2019/12/25	20	11.25	0	0.00	11.20	20	1,197	1.67%
2019/12/24	50	11.35	0	0.00	11.30	50	1,223	4.09%
2019/12/23	95	11.25	0	0.00	11.25	95	1,247	7.61%
2019/12/20	68	11.12	0	0.00	11.10	68	1,279	5.31%
2019/12/19	0	0.00	5	11.20	11.05	-5	1,368	-0.37%
2019/12/18	0	0.00	2	11.15	11.15	-2	1,372	-0.15%
2019/12/16	5	11.05	0	0.00	11.00	5	1,380	0.36%
2019/12/13	2	10.95	0	0.00	10.95	2	1,404	0.14%
2019/12/11	60	11.15	2	11.15	11.10	58	1,472	3.94%
2019/12/09	20	10.80	0	0.00	10.85	20	1,454	1.38%
2019/12/06	20	10.75	0	10.75	10.75	20	1,465	1.36%
2019/12/05	45	10.72	0	0.00	10.70	45	1,500	3.00%
2019/12/04	30	10.60	0	0.00	10.60	30	1,508	1.99%
2019/12/03	35	10.65	10	10.65	10.65	25	1,524	1.64%
2019/11/29	32	10.70	0	0.00	10.55	32	1,549	2.06%
2019/11/28	5	10.75	0	0.00	10.70	5	1,558	0.32%
2019/11/27	47	10.96	0	0.00	10.85	47	1,628	2.89%
2019/11/26	40	11.18	0	0.00	11.00	40	1,634	2.45%
2019/11/25	45	11.20	0	0.00	11.05	45	1,633	2.76%
2019/11/22	50	11.16	0	0.00	11.25	50	1,623	3.08%
2019/11/21	25	10.54	0	0.00	10.50	25	1,529	1.63%
2019/11/19	40	10.65	0	0.00	10.70	40	1,569	2.55%
2019/11/18	40	10.75	0	0.00	10.85	40	1,590	2.52%
2019/11/15	53	10.45	0	0.00	10.55	53	1,617	3.28%
2019/11/14	40	10.65	1	10.35	10.30	39	1,634	2.39%
2019/11/13	5	10.80	0	0.00	10.85	5	1,600	0.31%
2019/11/12	50	11.08	0	0.00	10.90	50	1,621	3.08%
2019/11/11	25	11.09	0	0.00	11.00	25	1,688	1.48%
2019/11/08	0	0.00	15	11.25	11.25	-15	1,726	-0.87%
2019/11/07	3	11.25	0	0.00	11.25	3	1,742	0.17%
2019/11/06	1.7	11.20	0	0.00	11.20	1.7	1,754	0.10%
2019/10/31	1	11.25	0	0.00	11.20	1	1,877	0.05%
2019/10/24	3	11.40	0	0.00	11.40	3	2,189	0.14%
2019/10/23	3	11.57	0	0.00	11.45	3	2,323	0.13%
2019/10/22	5	11.65	0	0.00	11.65	5	2,399	0.21%
2019/10/17	2	11.45	0	0.00	11.55	2	2,952	0.07%
2019/10/15	10	11.53	0	0.00	11.30	10	3,319	0.30%
2019/10/14	9	11.91	10	12.05	11.75	-1	3,335	-0.03%
2019/10/01	1	12.20	0	0.00	12.20	1	3,699	0.03%
2019/09/25	3	12.75	0	0.00	12.55	3	3,878	0.08%
2019/09/24	10	12.75	1	12.80	12.85	9	3,880	0.23%
2019/09/17	0	0.00	15	12.52	12.45	-15	3,839	-0.39%
2019/09/16	0	0.00	15	12.20	12.20	-15	3,811	-0.39%
2019/09/12	0	0.00	7	12.30	12.25	-7	3,826	-0.18%
2019/09/10	2	12.35	5	12.25	12.25	-3	3,877	-0.08%
2019/09/09	6	12.20	0	0.00	12.20	6	3,875	0.15%
2019/09/05	1	12.35	0.4	12.25	12.25	0.6	3,866	0.02%
2019/09/04	0	0.00	1	12.15	12.25	-1	3,929	-0.03%
2019/09/02	0	0.00	0	12.10	12.05	0	3,954	0.00%
2019/08/29	4	12.20	0	0.00	12.10	4	3,932	0.10%
2019/08/27	1	12.20	3	12.10	12.10	-2	3,972	-0.05%
2019/08/26	18	12.22	5	12.05	12.05	13	3,987	0.33%
2019/08/22	0	0.00	2	12.90	12.65	-2	3,993	-0.05%
2019/08/20	0	0.00	13	13.00	13.00	-13	3,984	-0.33%
2019/08/19	21	13.00	0	0.00	12.95	21	3,960	0.53%
2019/08/16	6	13.15	0	0.00	13.15	6	3,962	0.15%
2019/08/14	0	0.00	8	13.67	13.40	-8	4,003	-0.20%
2019/08/13	3	13.45	0	0.00	13.35	3	3,976	0.08%
2019/08/08	1	13.20	0	0.00	13.20	1	4,008	0.02%
2019/08/07	0	0.00	5	13.15	13.10	-5	4,091	-0.12%
2019/08/06	7	12.50	1	13.05	12.95	6	4,111	0.15%
2019/08/01	0	0.00	9	13.65	13.60	-9	4,158	-0.22%
2019/07/31	0	0.00	10	13.30	13.35	-10	4,112	-0.24%
2019/07/30	1	13.20	0	0.00	13.25	1	4,125	0.02%
2019/07/26	6	13.49	1	13.50	13.50	5	4,107	0.12%
2019/07/25	10	14.10	25	14.12	13.80	-15	4,065	-0.37%
2019/07/24	5	14.40	5	14.55	14.55	0	4,003	0.00%
2019/07/23	6.4	14.58	6	14.88	14.50	0.4	4,020	0.01%
2019/07/22	20	14.40	8	14.81	14.85	12	3,895	0.31%
2019/07/19	15	15.13	20	15.36	15.40	-5	3,791	-0.13%
2019/07/18	6	15.35	0	0.00	15.25	6	3,696	0.16%
2019/07/17	0	0.00	15	15.25	15.35	-15	3,476	-0.43%
2019/07/16	10	15.25	1	15.30	15.25	9	3,752	0.24%
2019/07/15	1	14.95	12	15.05	15.15	-11	3,774	-0.29%
2019/07/12	7	14.69	8	14.91	14.80	-1	3,859	-0.03%
2019/07/11	1	14.65	5	14.65	14.65	-4	3,823	-0.10%
2019/07/10	6	14.45	0	0.00	14.55	6	3,872	0.15%
2019/07/09	1	14.50	40	14.45	14.45	-39	3,948	-0.99%
2019/07/08	1	14.70	21	14.46	14.40	-20	3,987	-0.50%
2019/07/04	1	14.10	3	14.15	14.15	-2	4,074	-0.05%
2019/07/03	60	14.10	16	13.86	13.95	44	4,098	1.07%
2019/07/01	0	0.00	5	13.40	13.40	-5	4,274	-0.12%
2019/06/18	0	0.00	5	12.97	12.85	-5	4,954	-0.10%
2019/06/17	5	13.10	0	0.00	13.10	5	4,965	0.10%
2019/06/14	0	0.00	3	13.15	13.15	-3	5,028	-0.06%
2019/06/13	0	0.00	4	13.10	13.15	-4	5,240	-0.08%
2019/06/11	10	13.15	0	0.00	13.15	10	5,223	0.19%
2019/06/10	5	13.10	2	13.00	13.00	3	5,216	0.06%
2019/06/06	14	12.97	0	0.00	13.10	14	5,216	0.27%
2019/06/05	0	0.00	8	13.20	13.15	-8	5,188	-0.15%
2019/06/04	5	13.30	0	0.00	13.25	5	5,154	0.10%
2019/06/03	0	0.00	5	13.65	13.65	-5	5,131	-0.10%
2019/05/30	0	0.00	5	13.75	13.75	-5	5,122	-0.10%
2019/05/27	0	0.00	2	13.55	13.55	-2	5,097	-0.04%
2019/05/24	0	0.00	1	13.60	13.65	-1	5,097	-0.02%
2019/05/21	10	13.75	0	0.00	13.80	10	5,051	0.20%
2019/05/20	5	13.75	50	13.52	13.65	-45	5,044	-0.89%
2019/05/17	5	14.10	5	13.90	13.90	0	5,002	0.00%
2019/05/15	0	0.00	5	14.50	14.50	-5	4,956	-0.10%
2019/05/10	14	13.93	0	0.00	13.90	14	4,810	0.29%
2019/05/09	7	14.30	0	0.00	14.25	7	4,759	0.15%
2019/05/08	2	14.80	5	14.20	14.70	-3	4,692	-0.06%
2019/05/07	0	0.00	5	14.50	14.50	-5	4,593	-0.11%
2019/05/02	1	14.60	0	0.00	14.70	1	4,590	0.02%
2019/04/30	0	0.00	9	14.37	14.50	-9	4,587	-0.20%
2019/04/29	12	14.65	3	14.35	14.35	9	4,554	0.20%
2019/04/25	20	14.89	15	14.98	15.00	5	4,436	0.11%
2019/04/24	3	14.87	0	0.00	14.90	3	4,330	0.07%
2019/04/23	0	0.00	1	15.10	15.10	-1	4,256	-0.02%
2019/04/22	30	14.93	39.1	15.52	15.30	-9.1	4,162	-0.22%
2019/04/19	5	14.50	0	0.00	14.60	5	3,811	0.13%
2019/04/18	0	0.00	1	14.55	14.25	-1	3,725	-0.03%
2019/04/17	1	14.60	0	0.00	14.60	1	3,602	0.03%
2019/04/16	0	0.00	4	14.65	14.45	-4	3,712	-0.11%
2019/04/12	0	0.00	1	14.70	14.75	-1	3,515	-0.03%
2019/04/11	40	14.81	40	14.84	14.70	0	3,436	0.00%
2019/04/09	3	14.60	2	14.45	14.35	1	3,203	0.03%
2019/04/08	4	14.38	5	14.46	14.45	-1	3,128	-0.03%
2019/04/03	1	13.75	0	0.00	13.80	1	2,915	0.03%
2019/04/02	6	13.82	7	13.79	13.70	-1	2,832	-0.04%
2019/04/01	1	13.50	0	0.00	13.50	1	2,536	0.04%
2019/03/28	0	0.00	1	12.40	12.45	-1	2,181	-0.05%
2019/03/25	2	12.23	1	12.20	12.20	1	2,304	0.04%
2019/03/20	0	0.00	13	12.55	12.55	-13	2,318	-0.56%
2019/03/19	3	12.80	0	0.00	12.70	3	2,303	0.13%
2019/03/18	0	0.00	20	12.85	12.95	-20	2,240	-0.89%
2019/03/14	61	12.39	6	12.20	12.20	55	2,089	2.63%
2019/03/12	10	12.16	0	0.00	12.20	10	2,093	0.48%
2019/03/07	20	12.43	0	0.00	12.20	20	2,607	0.77%
2019/03/06	0	0.00	1	12.20	12.35	-1	2,585	-0.04%
2019/03/04	1	12.00	0	0.00	12.10	1	2,615	0.04%
2019/02/25	15	12.07	4	12.05	12.05	11	2,625	0.42%
2019/02/22	1	12.15	0	0.00	12.10	1	2,622	0.04%
2019/02/21	0	0.00	5	12.15	12.30	-5	2,635	-0.19%
2019/02/19	1	12.30	0	0.00	12.25	1	2,752	0.04%
2019/02/13	5	12.50	0	0.00	12.50	5	2,884	0.17%
2019/01/09	1	12.70	1	12.80	12.75	0	4,359	0.00%
2018/12/21	11	12.97	5	12.80	12.80	6	6,257	0.10%
2018/12/20	0	0.00	3	13.40	13.40	-3	6,800	-0.04%
2018/12/19	20	13.67	13	13.50	13.50	7	6,840	0.10%
2018/12/14	5	13.70	0	0.00	13.50	5	7,324	0.07%
2018/12/12	0	0.00	5	14.00	13.80	-5	7,457	-0.07%
2018/12/10	9	13.87	0	0.00	13.80	9	7,571	0.12%
2018/12/07	0	0.00	10	14.25	14.35	-10	7,626	-0.13%
2018/12/04	1	14.75	1	14.85	14.35	0	7,985	0.00%
2018/12/03	27	15.05	15	15.25	14.45	12	8,207	0.15%
2018/11/29	18	13.66	0	0.00	13.55	18	8,283	0.22%
2018/11/26	0	0.00	4	13.40	13.40	-4	9,134	-0.04%
2018/11/22	1	13.65	0	0.00	13.35	1	9,476	0.01%
2018/11/21	1	13.50	2	13.70	13.90	-1	9,687	-0.01%
2018/11/20	5	13.70	0	0.00	13.70	5	9,990	0.05%
2018/11/19	15	14.48	10	13.90	13.95	5	10,131	0.05%
2018/11/16	0	0.00	1	14.15	14.10	-1	10,050	-0.01%
2018/11/15	70	13.67	0	0.00	13.85	70	9,977	0.70%
2018/11/14	30	13.70	0	0.00	13.65	30	9,971	0.30%
2018/11/13	3	12.80	3	13.20	13.80	0	9,901	0.00%
2018/11/12	18	13.91	0	0.00	13.50	18	9,838	0.18%
2018/11/07	1	12.70	1	12.80	13.05	0	9,560	0.00%
2018/11/02	0	0.00	2	12.90	12.75	-2	9,517	-0.02%
2018/11/01	2	12.85	0	0.00	12.65	2	9,484	0.02%
2018/10/30	1	11.80	1	11.70	12.00	0	9,395	0.00%
2018/10/26	2	12.95	2	12.80	12.35	0	9,196	0.00%
2018/10/25	52	13.10	6	13.25	13.10	46	9,045	0.51%
2018/10/23	2	14.90	5	14.63	14.45	-3	8,803	-0.03%
2018/10/22	3	13.97	3	14.13	14.35	0	8,655	0.00%
2018/10/19	1	14.55	1	14.40	14.45	0	8,552	0.00%
2018/10/18	0	0.00	1	14.25	14.40	-1	8,430	-0.01%
2018/10/17	8	14.23	4	14.18	14.10	4	8,326	0.05%
2018/10/16	2	15.08	47	15.10	14.90	-45	8,054	-0.56%
2018/10/15	2	15.30	52	15.39	15.50	-50	7,885	-0.63%
2018/10/12	0	0.00	0.6	15.35	15.35	-0.6	7,796	-0.01%
2018/10/08	1	17.00	6	16.43	16.05	-5	7,309	-0.07%
2018/10/04	0	0.00	7	15.90	15.75	-7	6,680	-0.10%
2018/10/03	6	15.70	0	0.00	15.75	6	6,624	0.09%
2018/10/02	2	15.95	0	0.00	16.00	2	6,532	0.03%
2018/10/01	6	15.35	4	15.28	16.00	2	6,393	0.03%
2018/09/28	0	0.00	25	15.01	15.50	-25	6,193	-0.40%
2018/09/27	36	15.38	22	15.79	14.40	14	5,862	0.24%
2018/09/26	6	15.63	19	15.33	16.00	-13	5,262	-0.25%
2018/09/25	2	15.55	16	15.29	15.35	-14	5,109	-0.27%
2018/09/20	2	15.13	1	15.30	14.95	1	4,894	0.02%
2018/09/17	0	0.00	17	13.77	13.65	-17	4,419	-0.38%
2018/09/14	0	0.00	2	13.40	13.35	-2	4,355	-0.05%
2018/09/13	2	13.45	0	0.00	13.40	2	4,276	0.05%
2018/09/12	2	13.45	0	0.00	13.10	2	4,196	0.05%
2018/09/11	4	12.45	4	12.95	13.05	0	4,060	0.00%
2018/09/10	13	12.90	0	0.00	12.85	13	3,854	0.34%
2018/09/07	1	14.70	2	14.85	14.25	-1	3,692	-0.03%
2018/09/06	5	15.00	1.3	14.94	15.80	3.7	3,382	0.11%
2018/09/05	1	14.20	1	14.45	14.40	0	3,034	0.00%
2018/09/04	10	13.95	10	14.00	14.10	0	2,866	0.00%
2018/09/03	30	13.95	40	13.62	13.95	-10	2,722	-0.37%
2018/08/31	4	13.08	5	13.21	13.20	-1	2,375	-0.04%
2018/08/30	4	12.54	17	12.77	13.00	-13	1,971	-0.66%
2018/08/29	0	0.00	16	11.41	11.85	-16	1,733	-0.92%
2018/08/28	15	11.93	53	11.60	11.60	-38	1,627	-2.34%
2018/08/27	46	11.04	10	11.65	11.65	36	1,437	2.51%
2018/08/24	1	10.40	37	10.49	10.60	-36	1,121	-3.21%
2018/08/22	5	9.58	5	9.74	9.62	0	964	0.00%
2018/08/21	0	0.00	5	9.68	9.58	-5	964	-0.52%
2018/08/17	20	9.23	1	9.27	9.27	19	970	1.96%
2018/08/16	0	0.00	5	9.18	9.18	-5	964	-0.52%
2018/08/10	1	9.67	0	0.00	9.35	1	942	0.11%
2018/08/09	0	0.00	5	9.63	9.65	-5	917	-0.54%
2018/08/06	0	0.00	5	9.32	9.31	-5	905	-0.55%
2018/07/09	1	9.10	0	0.00	9.09	1	796	0.13%
2018/07/06	5	8.91	1	8.98	8.98	4	793	0.50%
2018/07/04	0	0.00	5	9.14	9.14	-5	794	-0.63%
2018/07/03	10	9.18	7	9.18	9.20	3	798	0.38%
2018/06/28	2	9.53	8	9.30	9.70	-6	767	-0.78%
2018/06/14	0	0.00	6	9.18	9.02	-6	940	-0.64%
2018/06/11	0	0.00	7	9.19	9.20	-7	1,154	-0.61%
2018/06/04	0	0.00	3	9.45	9.13	-3	1,116	-0.27%
2018/06/01	3	8.80	0	0.00	8.80	3	1,113	0.27%
2018/05/31	1	8.50	0	0.00	8.54	1	1,131	0.09%
2018/05/15	0	0.00	10	8.23	8.22	-10	1,143	-0.87%
2018/04/02	5	8.44	0	0.00	8.42	5	1,144	0.44%
2018/03/23	5	8.68	0	0.00	8.50	5	1,122	0.45%
2018/03/22	0	0.00	5	9.18	8.79	-5	1,121	-0.45%
2018/03/21	0.9	8.80	10	8.80	8.79	-9.1	1,087	-0.83%
2018/03/20	31	9.29	21	9.35	9.03	10	1,049	0.95%
2018/03/19	0	0.00	10	8.94	8.94	-10	906	-1.11%
2018/03/13	5	8.20	0	0.00	8.19	5	687	0.73%
2018/03/08	7	8.36	0	0.00	8.42	7	659	1.06%
2018/03/07	0	0.00	5	8.38	8.32	-5	648	-0.77%
2018/03/05	0	0.00	2	8.05	8.03	-2	564	-0.35%
2018/03/02	0	0.00	25	8.07	8.04	-25	563	-4.44%
2018/03/01	0	0.00	15	8.11	8.10	-15	562	-2.67%
2018/02/22	0	0.00	5	8.06	7.98	-5	491	-1.02%
2018/02/06	5	7.30	0	0.00	7.30	5	469	1.07%
2018/01/05	0	0.00	5	8.18	8.23	-5	512	-0.97%
2018/01/04	5	7.98	5	8.20	8.27	0	503	0.00%