建通 (2460)-元大-竹科券商分點個股進出

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

建通

(2460)

可現股當沖

股價
30.45
漲跌
▼0.20
漲幅
-0.65%
成交量
330張
產業
上市電子零組件類股
136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

建通 (2460)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4	30.39	0	0.00	30.45	4	3,280	0.12%
2024/04/22	3	30.78	0	0.00	30.20	3	3,393	0.09%
2024/04/19	16	31.55	6	31.25	31.00	10	3,428	0.29%
2024/04/18	2	33.70	0	0.00	33.00	2	3,388	0.06%
2024/04/17	5	34.14	13	34.19	34.15	-8	3,403	-0.24%
2024/04/16	15	34.75	1	34.40	33.75	14	3,458	0.40%
2024/04/15	6	36.69	0	0.00	35.60	6	3,496	0.17%
2024/04/12	42	36.38	43	36.68	36.60	-1	3,453	-0.03%
2024/04/11	7	36.12	11	36.01	35.00	-4	3,432	-0.12%
2024/04/10	1	37.00	0	0.00	37.20	1	3,414	0.03%
2024/04/09	27	37.72	22	38.14	36.70	5	3,406	0.15%
2024/04/08	6	36.22	1	35.70	36.75	5	3,370	0.15%
2024/04/03	1	34.60	0	0.00	35.30	1	3,346	0.03%
2024/04/02	4	34.61	0	0.00	34.60	4	3,341	0.12%
2024/04/01	0	0.00	1	34.55	34.25	-1	3,342	-0.03%
2024/03/29	1	33.85	0	0.00	34.70	1	3,348	0.03%
2024/03/27	3	33.98	0	0.00	33.90	3	3,353	0.09%
2024/03/26	8	34.90	3	34.25	34.25	5	3,357	0.15%
2024/03/25	1	35.05	6	34.97	35.20	-5	3,346	-0.15%
2024/03/22	9	33.71	1	33.60	33.65	8	3,346	0.24%
2024/03/20	2	33.97	7	33.73	33.30	-5	3,347	-0.15%
2024/03/19	3	34.92	4	34.75	34.15	-1	3,338	-0.03%
2024/03/18	2	35.80	0	0.00	35.60	2	3,319	0.06%
2024/03/15	1	35.70	0	0.00	35.65	1	3,322	0.03%
2024/03/14	3	35.43	7	35.30	35.90	-4	3,333	-0.12%
2024/03/13	23	37.14	15	36.59	36.15	8	3,335	0.24%
2024/03/12	3	38.50	8	38.11	38.60	-5	3,287	-0.15%
2024/03/11	7	36.28	2	37.30	37.30	5	3,275	0.15%
2024/03/08	19	36.20	17	36.37	36.25	2	3,334	0.06%
2024/03/05	4	38.25	6	37.98	38.00	-2	3,356	-0.06%
2024/03/04	1	40.50	5	40.65	40.10	-4	3,318	-0.12%
2024/03/01	9	42.13	10	40.89	41.30	-1	3,292	-0.03%
2024/02/29	20	41.55	10	40.95	41.60	10	3,243	0.31%
2024/02/27	15	40.03	18	39.90	39.90	-3	3,111	-0.10%
2024/02/26	25	40.17	24	39.68	39.35	1	3,019	0.03%
2024/02/23	3	39.50	15	39.02	39.75	-12	2,859	-0.42%
2024/02/22	14	38.60	12	39.47	38.75	2	2,725	0.07%
2024/02/21	26	39.71	32	39.43	37.00	-6	2,524	-0.24%
2024/02/20	5	38.55	13	39.10	39.60	-8	2,105	-0.38%
2024/02/19	12	35.62	8	35.84	36.00	4	1,964	0.20%
2024/02/16	6	32.15	7	32.51	32.75	-1	1,865	-0.05%
2024/02/15	10	31.25	2	31.20	31.80	8	1,836	0.44%
2024/02/05	7	30.03	0	0.00	30.40	7	1,824	0.38%
2024/02/02	1	30.30	0	0.00	30.20	1	1,824	0.05%
2024/02/01	0	0.00	6	30.35	30.20	-6	1,835	-0.33%
2024/01/30	0	0.00	12	30.51	30.45	-12	1,850	-0.65%
2024/01/29	2	31.88	0	0.00	31.15	2	1,836	0.11%
2024/01/26	1	31.95	1	32.00	31.80	0	1,846	0.00%
2024/01/25	3	32.00	2	32.35	32.20	1	1,846	0.05%
2024/01/24	15	34.43	167	33.63	33.00	-152	1,811	-8.39%	大賣/鉅額交易
2024/01/23	153	33.94	17	33.79	33.80	136	1,739	7.82%	大買/鉅額交易
2024/01/22	0	0.00	1	30.80	30.90	-1	1,543	-0.06%
2024/01/19	1	30.55	4	31.00	30.55	-3	1,549	-0.19%
2024/01/18	15	31.71	10	31.58	31.60	5	1,530	0.33%
2024/01/16	0	0.00	1	31.05	30.55	-1	1,514	-0.07%
2024/01/15	0	0.00	5	30.67	30.75	-5	1,563	-0.32%
2024/01/12	1	30.15	1	29.75	29.55	0	1,527	0.00%
2024/01/10	23	30.13	14	30.34	30.20	9	1,509	0.60%
2024/01/09	20	30.48	14	30.32	30.80	6	1,477	0.41%
2024/01/05	3	28.13	14	28.68	28.70	-11	1,427	-0.77%
2024/01/04	1	27.70	19	27.72	27.75	-18	1,425	-1.26%
2024/01/03	8	28.29	0	0.00	28.25	8	1,421	0.56%
2024/01/02	0	0.00	11	28.88	28.85	-11	1,412	-0.78%
2023/12/29	7	28.04	0	0.00	28.15	7	1,396	0.50%
2023/12/28	2	28.23	0	0.00	28.30	2	1,394	0.14%
2023/12/27	3	28.37	0	0.00	28.35	3	1,399	0.21%
2023/12/26	3	28.45	22	28.70	28.65	-19	1,397	-1.36%
2023/12/25	14	27.73	0	0.00	28.10	14	1,389	1.01%
2023/12/22	3	27.52	0	0.00	27.35	3	1,383	0.22%
2023/12/21	3	27.85	0	0.00	27.70	3	1,383	0.22%
2023/12/18	0	0.00	1	28.80	28.75	-1	1,389	-0.07%
2023/12/14	0	0.00	10	29.50	28.70	-10	1,399	-0.71%
2023/12/11	0	0.00	1	29.55	29.20	-1	1,392	-0.07%
2023/12/08	11	29.90	1	29.60	29.95	10	1,381	0.72%
2023/12/07	1	29.50	5	29.30	29.50	-4	1,396	-0.29%
2023/12/05	0	0.00	1	28.25	29.40	-1	1,510	-0.07%
2023/12/04	1	28.05	1	28.15	28.05	0	1,462	0.00%
2023/12/01	11	28.64	14	28.78	28.00	-3	1,452	-0.21%
2023/11/30	10	27.59	7	27.56	27.70	3	1,329	0.23%
2023/11/29	2	26.93	40	27.35	27.00	-38	1,324	-2.87%
2023/11/28	0	0.00	2	28.50	28.60	-2	1,290	-0.15%
2023/11/27	1	28.10	35	27.31	27.95	-34	1,272	-2.67%
2023/11/24	1	26.20	4	26.45	26.40	-3	1,253	-0.24%
2023/11/22	0	0.00	31	26.59	26.40	-31	1,306	-2.37%
2023/11/16	0	0.00	6	26.45	26.25	-6	1,502	-0.40%
2023/11/15	6	26.29	0	0.00	26.30	6	1,547	0.39%
2023/11/14	2	25.95	0	0.00	25.75	2	1,575	0.13%
2023/11/13	5	25.81	0	0.00	26.10	5	1,633	0.31%
2023/11/10	16	25.73	0	0.00	25.30	16	1,864	0.86%
2023/11/09	3	25.87	0	0.00	25.70	3	1,912	0.16%
2023/11/08	2	26.95	5	27.15	26.55	-3	1,909	-0.16%
2023/11/07	5	27.87	2	27.63	27.60	3	1,933	0.16%
2023/11/06	1	28.15	1	28.60	28.20	0	1,960	0.00%
2023/11/03	5	28.09	0	0.00	28.10	5	1,965	0.25%
2023/11/02	0	0.00	6	28.10	28.30	-6	1,952	-0.31%
2023/11/01	3	27.55	2	27.60	27.50	1	1,938	0.05%
2023/10/31	6	28.11	5	28.24	27.75	1	1,989	0.05%
2023/10/30	0	0.00	3	28.73	28.80	-3	2,034	-0.15%
2023/10/27	0	0.00	14	28.70	28.20	-14	2,015	-0.69%
2023/10/26	14	28.56	0	0.00	28.15	14	1,989	0.70%
2023/10/25	6	28.80	21	28.98	28.65	-15	1,962	-0.76%
2023/10/24	0	0.00	9	28.74	28.70	-9	1,924	-0.47%
2023/10/23	98	27.96	12	28.02	27.65	86	1,873	4.59%
2023/10/17	0	0.00	28	27.46	27.40	-28	1,810	-1.55%
2023/10/13	1	26.70	1	26.40	26.40	0	1,788	0.00%
2023/10/12	2	25.25	2	26.50	26.20	0	1,799	0.00%
2023/10/02	1	24.95	0	0.00	25.00	1	1,908	0.05%
2023/09/27	1	24.85	0	0.00	24.90	1	1,976	0.05%
2023/09/26	4	25.30	0	0.00	24.95	4	2,047	0.20%
2023/09/25	3	25.63	0	0.00	25.70	3	2,044	0.15%
2023/09/22	10	25.76	0	0.00	25.65	10	2,044	0.49%
2023/09/21	4	25.98	18	25.91	25.80	-14	2,040	-0.69%
2023/09/20	10	27.00	1	26.40	26.50	9	2,015	0.45%
2023/09/19	0	0.00	5	27.34	27.20	-5	2,005	-0.25%
2023/09/12	6	27.25	4	27.58	27.70	2	1,984	0.10%
2023/09/11	14	28.30	0	0.00	28.25	14	1,946	0.72%
2023/09/08	14	27.70	16	28.71	28.30	-2	1,877	-0.11%
2023/09/07	11	26.79	0	0.00	27.25	11	1,799	0.61%
2023/09/04	0	0.00	1	26.45	26.00	-1	1,836	-0.05%
2023/09/01	3	26.97	1	26.75	26.70	2	1,828	0.11%
2023/08/31	0	0.00	2	26.80	26.60	-2	1,829	-0.11%
2023/08/30	2	26.70	0	0.00	26.80	2	1,832	0.11%
2023/08/29	3	25.82	1	25.75	25.90	2	1,824	0.11%
2023/08/28	20	26.20	0	0.00	26.05	20	1,818	1.10%
2023/08/25	24	27.24	5	27.39	27.35	19	1,779	1.07%
2023/08/24	5	26.59	0	0.00	27.05	5	1,697	0.29%
2023/08/23	0	0.00	1	25.65	25.65	-1	1,629	-0.06%
2023/08/22	7	25.95	10	25.52	25.40	-3	1,611	-0.19%
2023/08/21	7	25.61	3	26.45	26.60	4	1,571	0.25%
2023/08/18	0	0.00	15	26.56	26.00	-15	1,524	-0.98%
2023/08/16	28	26.23	21	25.96	26.25	7	1,429	0.49%
2023/08/14	0	0.00	1	23.75	23.50	-1	1,127	-0.09%
2023/08/11	1	25.45	0	0.00	25.00	1	1,111	0.09%
2023/08/10	0	0.00	2	24.40	23.95	-2	1,072	-0.19%
2023/08/09	2	24.63	3	23.85	24.25	-1	1,033	-0.10%
2023/08/08	0	0.00	3	23.83	23.55	-3	1,013	-0.30%
2023/08/07	0	0.00	4	22.85	23.30	-4	1,005	-0.40%
2023/08/04	10	22.99	255	22.85	22.95	-245	997	-24.57%	大賣/鉅額交易
2023/08/02	255	25.35	2	25.35	25.35	253	944	26.78%	大買/鉅額交易
2023/07/31	0	0.00	12	23.29	23.25	-12	869	-1.38%
2023/07/27	10	23.20	0	0.00	23.40	10	878	1.14%
2023/07/21	0	0.00	1	24.35	24.30	-1	883	-0.11%
2023/07/10	1	24.55	1	24.45	24.30	0	975	0.00%
2023/07/07	2	24.20	2.1	24.54	25.40	-0.1	1,003	-0.01%
2023/07/05	0	0.00	2	24.20	24.15	-2	947	-0.21%
2023/07/04	5	24.09	4	24.28	24.85	1	894	0.11%
2023/06/29	0	0.00	1	22.85	22.40	-1	806	-0.12%
2023/06/27	1	22.65	3	22.80	22.80	-2	803	-0.25%
2023/06/13	1	23.35	6	23.25	23.35	-5	750	-0.67%
2023/06/09	0	0.00	1	23.15	22.60	-1	712	-0.14%
2023/06/08	0	0.00	1	23.00	23.25	-1	664	-0.15%
2023/06/05	0	0.00	0	23.00	22.60	0	629	0.00%
2023/06/02	0	0.00	12	21.55	21.40	-12	623	-1.92%
2023/05/31	4	21.11	0	0.00	21.20	4	603	0.66%
2023/05/29	2	20.75	0	0.00	20.80	2	598	0.33%
2023/05/23	1	20.80	0	0.00	20.80	1	611	0.16%
2023/05/12	0	0.00	3	20.13	19.95	-3	589	-0.51%
2023/05/11	1	19.85	1	19.90	19.90	0	592	0.00%
2023/05/09	1	21.10	0	0.00	20.85	1	585	0.17%
2023/05/05	0	0.00	0.1	22.89	22.70	-0.1	565	-0.01%
2023/05/02	2	23.45	0	0.00	23.25	2	552	0.36%
2023/04/28	3	23.40	0	0.00	23.50	3	546	0.55%
2023/04/27	1	22.65	0	0.00	22.70	1	536	0.19%
2023/04/26	1	22.45	0	0.00	22.30	1	532	0.19%
2023/04/21	1	22.90	0	0.00	23.00	1	504	0.20%
2023/04/19	0	0.00	0.1	24.20	23.85	-0.1	474	-0.01%
2023/04/18	12.1	24.65	14	24.81	24.85	-1.9	454	-0.42%
2023/04/14	2	22.33	3	22.58	22.40	-1	407	-0.25%
2023/04/13	2	22.75	4.4	22.60	22.75	-2.4	392	-0.61%
2023/04/12	2	22.50	0	0.00	22.50	2	360	0.55%
2023/04/11	2.1	20.70	0.2	20.70	20.70	1.9	302	0.62%
2023/03/08	0	0.00	1	18.90	18.95	-1	284	-0.35%
2023/02/21	0	0.00	1	18.00	18.05	-1	409	-0.24%
2023/02/20	0	0.00	1	18.10	18.00	-1	415	-0.24%
2023/01/12	0	0.00	1	17.45	16.90	-1	734	-0.14%
2023/01/11	0	0.00	1	17.05	17.05	-1	730	-0.14%
2023/01/05	1	17.65	1	17.50	17.10	0	728	0.00%
2023/01/04	0	0.00	1	16.85	16.85	-1	691	-0.14%
2022/12/23	5	16.57	0	0.00	16.65	5	720	0.69%
2022/12/21	2	16.68	1	16.80	16.70	1	743	0.13%
2022/12/20	3	16.45	0	0.00	16.45	3	744	0.40%
2022/12/14	0	0.00	1	17.80	17.80	-1	743	-0.13%
2022/12/13	0	0.00	1	17.25	17.35	-1	738	-0.14%
2022/12/12	1	17.05	1	17.25	17.15	0	737	0.00%
2022/12/09	1	17.45	1	17.60	17.30	0	738	0.00%
2022/12/08	1	17.25	1	17.45	17.25	0	737	0.00%
2022/12/02	1	18.45	1	18.65	18.05	0	724	0.00%
2022/11/30	1	18.30	0	0.00	18.10	1	714	0.14%
2022/11/28	0	0.00	0	18.00	17.90	0	693	0.00%
2022/11/25	1	18.35	2	18.38	18.40	-1	672	-0.15%
2022/11/24	0	0.00	4	17.70	17.70	-4	577	-0.69%
2022/11/21	1	16.30	0	0.00	16.35	1	547	0.18%
2022/11/17	0	0.00	1	16.50	16.60	-1	548	-0.18%
2022/11/16	2	16.18	0	0.00	16.10	2	543	0.37%
2022/11/15	0	0.00	4	16.80	16.70	-4	536	-0.75%
2022/11/14	0	0.00	21	16.93	16.90	-21	530	-3.96%
2022/11/10	0	0.00	0	17.00	16.70	0	511	0.00%
2022/11/09	5	17.85	3	17.75	17.40	2	503	0.40%
2022/11/08	1	17.50	1	17.80	17.95	0	492	0.00%
2022/11/07	9	17.88	29	18.21	17.80	-20	475	-4.20%
2022/11/04	6	16.30	15	16.65	16.90	-9	403	-2.23%
2022/11/01	2	15.10	2	15.33	15.55	0	378	0.00%
2022/10/31	2	15.40	3	15.42	15.45	-1	370	-0.27%
2022/10/28	2	15.68	3	15.60	15.80	-1	354	-0.28%
2022/10/21	0	0.00	10	12.85	12.70	-10	240	-4.15%
2022/10/19	0	0.00	6	13.05	13.05	-6	238	-2.52%
2022/10/17	0.1	13.15	0	0.00	13.05	0.1	240	0.05%
2022/10/14	0	0.00	3	12.87	13.05	-3	238	-1.26%
2022/10/13	1	12.50	0	0.00	12.50	1	238	0.42%
2022/10/07	1	14.30	0	0.00	14.20	1	233	0.43%
2022/10/06	1	14.30	0	0.00	14.30	1	235	0.43%
2022/10/05	2	14.55	0	0.00	14.65	2	237	0.84%
2022/09/29	0	0.00	2	13.75	13.50	-2	228	-0.88%
2022/09/22	0	0.00	1	15.50	15.45	-1	207	-0.48%
2022/09/16	2	15.73	0	0.00	15.60	2	207	0.96%
2022/09/15	2	15.88	0	0.00	15.80	2	208	0.96%
2022/09/14	3	15.55	0	0.00	15.80	3	210	1.43%
2022/09/13	5	15.81	0	0.00	15.85	5	211	2.36%
2022/09/12	3	15.67	0	0.00	15.75	3	220	1.36%
2022/09/08	1	15.70	0	0.00	15.75	1	220	0.45%
2022/09/06	4	16.19	0	0.00	15.85	4	219	1.82%
2022/09/05	1	16.65	0	0.00	16.65	1	215	0.46%
2022/09/02	3	17.05	0	0.00	17.15	3	216	1.39%
2022/09/01	1	17.05	0	0.00	17.15	1	216	0.46%
2022/08/30	2	17.23	0	0.00	17.25	2	215	0.93%
2022/08/29	0.1	17.45	0	0.00	17.35	0.1	215	0.05%
2022/08/22	0	0.00	0	17.30	17.25	0	211	0.00%
2022/08/03	0	0.00	35	16.00	16.05	-35	181	-19.24%
2022/08/02	0	0.00	5	16.34	16.50	-5	184	-2.71%
2022/08/01	0	0.00	1	16.95	16.95	-1	192	-0.52%
2022/07/27	0	0.00	1	16.90	16.85	-1	238	-0.42%
2022/07/26	0	0.00	1	16.95	16.95	-1	242	-0.41%
2022/07/25	0	0.00	2	17.10	17.25	-2	242	-0.83%
2022/07/21	0	0.00	3	16.88	17.00	-3	244	-1.23%
2022/07/19	0	0.00	2	16.80	17.20	-2	252	-0.79%
2022/07/18	0	0.00	2	16.80	16.75	-2	252	-0.79%
2022/07/13	0	0.00	2	16.35	16.30	-2	249	-0.80%
2022/07/12	2	15.75	3	16.00	15.75	-1	248	-0.40%
2022/07/06	0	0.00	3	18.08	18.20	-3	234	-1.28%
2022/07/05	0	0.00	1	18.55	18.80	-1	238	-0.42%
2022/07/01	0	0.00	4	18.80	18.50	-4	239	-1.67%
2022/06/29	0	0.00	1	20.20	20.40	-1	237	-0.42%
2022/06/24	0	0.00	1	19.75	19.40	-1	239	-0.42%
2022/06/21	3	19.20	0	0.00	19.30	3	237	1.26%
2022/06/20	1	19.00	0	0.00	18.90	1	240	0.42%
2022/06/15	0	0.00	1	21.15	21.30	-1	236	-0.42%
2022/06/14	1	20.80	0	20.80	20.90	1	239	0.41%
2022/06/13	1	21.15	0	0.00	21.20	1	241	0.41%
2022/06/01	2	22.43	0	0.00	22.35	2	273	0.73%
2022/05/31	0	0.00	1	22.45	22.45	-1	286	-0.35%
2022/05/25	0	0.00	1	21.70	21.80	-1	294	-0.34%
2022/05/17	0	0.00	1	21.50	21.60	-1	325	-0.31%
2022/05/12	2	20.70	0	0.00	20.45	2	326	0.61%
2022/05/10	0	0.00	2	21.50	21.65	-2	342	-0.58%
2022/05/09	1	21.95	3	21.68	21.55	-2	342	-0.58%
2022/05/06	2	23.70	3	23.53	23.50	-1	335	-0.30%
2022/04/29	0	0.00	15	21.54	21.45	-15	319	-4.69%
2022/04/28	0	0.00	12	21.38	21.20	-12	332	-3.61%
2022/04/27	0	0.00	8	21.60	21.20	-8	334	-2.39%
2022/04/26	0	22.95	0	0.00	21.85	0	338	0.00%
2022/04/20	1	23.65	0	0.00	23.70	1	362	0.28%
2022/04/18	1	23.25	0	0.00	23.25	1	396	0.25%
2022/04/13	0	0.00	12	24.20	24.60	-12	444	-2.70%
2022/04/12	24	23.53	0	0.00	24.00	24	458	5.23%
2022/04/06	1	24.45	0	0.00	24.45	1	852	0.12%
2022/04/01	1	24.60	0	0.00	24.70	1	888	0.11%
2022/03/31	0	25.40	0	0.00	25.25	0	912	0.00%
2022/03/21	5	25.10	1	25.30	25.25	4	1,141	0.35%
2022/03/17	0	0.00	2	24.75	24.65	-2	1,171	-0.17%
2022/03/16	1	23.80	0	0.00	23.80	1	1,183	0.08%
2022/03/15	1	24.10	0	0.00	24.05	1	1,214	0.08%
2022/03/14	0	0.00	1	24.85	24.85	-1	1,274	-0.08%
2022/03/11	1	24.40	0	0.00	24.50	1	1,371	0.07%
2022/03/10	0	0.00	4	24.90	24.90	-4	1,379	-0.29%
2022/03/09	0	0.00	5	24.18	24.25	-5	1,389	-0.36%
2022/03/08	2	24.10	0	0.00	24.05	2	1,409	0.14%
2022/03/07	2	25.18	0	0.00	24.90	2	1,427	0.14%
2022/03/04	1	26.45	2	26.63	26.75	-1	1,447	-0.07%
2022/03/03	0	0.00	1	25.60	25.60	-1	1,477	-0.07%
2022/03/01	0	0.00	13	25.30	25.55	-13	1,725	-0.75%
2022/02/24	3	25.13	0	0.00	24.35	3	1,908	0.16%
2022/02/23	0.5	26.00	0	0.00	25.85	0.5	1,926	0.03%
2022/02/18	1	26.40	0	0.00	26.50	1	1,999	0.05%
2022/02/17	1	26.40	0	0.00	26.40	1	2,039	0.05%
2022/02/14	0	0.00	1	26.45	26.50	-1	2,213	-0.05%
2022/02/11	0	0.00	7	26.85	26.90	-7	2,213	-0.32%
2022/02/09	9	28.27	1	28.25	28.45	8	2,213	0.36%
2022/02/08	0	0.00	1	27.60	27.95	-1	2,219	-0.05%
2022/01/25	1	27.10	0	0.00	26.40	1	2,220	0.05%
2022/01/24	4	27.54	0	0.00	27.55	4	2,214	0.18%
2022/01/20	0	0.00	4	28.94	29.00	-4	2,196	-0.18%
2022/01/19	0	0.00	3	29.15	28.95	-3	2,195	-0.14%
2022/01/18	0	0.00	3	29.80	29.60	-3	2,193	-0.14%
2022/01/17	0	0.00	2	29.00	29.10	-2	2,182	-0.09%
2022/01/13	1	29.25	0	0.00	29.10	1	2,183	0.05%
2022/01/12	0	0.00	1	29.20	29.20	-1	2,188	-0.05%
2022/01/11	0	0.00	10	30.20	29.60	-10	2,191	-0.46%
2022/01/10	10	29.80	1	29.65	30.00	9	2,170	0.41%
2022/01/07	1	28.50	8	28.63	28.50	-7	2,156	-0.32%
2022/01/06	1	29.10	0	0.00	29.10	1	2,145	0.05%
2022/01/05	2	29.98	2	29.58	29.45	0	2,142	0.00%
2022/01/04	2	29.90	25	29.86	29.90	-23	2,137	-1.08%
2022/01/03	0	0.00	13	30.85	30.60	-13	2,098	-0.62%
2021/12/30	33	31.97	12	31.89	31.80	21	2,028	1.04%
2021/12/29	0	0.00	1	31.00	30.80	-1	1,861	-0.05%
2021/12/28	11	29.57	0	0.00	29.60	11	1,767	0.62%
2021/12/27	0	0.00	1	28.95	28.85	-1	1,747	-0.06%
2021/12/24	0	0.00	1	27.80	27.80	-1	1,741	-0.06%
2021/12/23	0	0.00	1	28.05	27.95	-1	1,742	-0.06%
2021/12/22	1	28.15	0	0.00	28.15	1	1,738	0.06%
2021/12/21	1	28.20	0	0.00	28.35	1	1,740	0.06%
2021/12/20	1	29.30	0	0.00	28.30	1	1,754	0.06%
2021/12/17	2	29.63	0	0.00	29.30	2	1,750	0.11%
2021/12/16	2	30.10	0	0.00	30.15	2	1,742	0.11%
2021/12/15	20	29.30	4	29.39	28.90	16	1,651	0.97%
2021/12/14	0	0.00	2	27.05	28.00	-2	1,588	-0.13%
2021/12/13	8	28.26	4	28.31	28.20	4	1,566	0.26%
2021/12/10	1	28.45	7	28.12	28.15	-6	1,562	-0.38%
2021/12/09	9	29.03	13	29.62	28.75	-4	1,550	-0.26%
2021/12/08	12	28.91	1	28.90	29.35	11	1,520	0.72%
2021/12/07	6	29.32	4	28.98	29.50	2	1,464	0.14%
2021/12/06	3	26.95	4	26.93	26.85	-1	1,386	-0.07%
2021/12/02	0	0.00	16	27.30	26.75	-16	1,414	-1.13%
2021/12/01	0	0.00	7	27.39	27.80	-7	1,405	-0.50%
2021/11/30	0	0.00	1	28.40	28.10	-1	1,384	-0.07%
2021/11/29	7	28.41	8	28.08	27.80	-1	1,362	-0.07%
2021/11/26	32	30.26	1	30.40	29.30	31	1,328	2.33%
2021/11/25	11	30.60	10.5	31.02	32.10	0.5	1,222	0.04%
2021/11/24	18	29.17	8	29.27	29.20	10	1,090	0.92%
2021/11/23	19	29.69	158.1	31.42	29.50	-139.1	1,043	-13.33%	大賣/鉅額交易
2021/11/22	150	28.65	3	28.65	28.65	147	919	15.98%	大買/鉅額交易
2021/11/19	60	26.60	3	26.27	26.05	57	904	6.30%
2021/11/18	1	25.50	0	0.00	25.60	1	870	0.11%
2021/11/17	0	0.00	1	25.15	25.40	-1	861	-0.12%
2021/11/16	8	24.86	2	25.18	24.50	6	845	0.71%
2021/11/15	9	26.28	12	26.52	26.00	-3	823	-0.36%
2021/11/12	1	24.65	0	0.00	24.65	1	729	0.14%
2021/11/11	0	0.00	10	22.49	22.45	-10	728	-1.37%
2021/11/08	0	0.00	54	21.34	21.40	-54	872	-6.19%
2021/11/05	0	0.00	12	22.32	22.15	-12	913	-1.31%
2021/11/02	2	24.30	3	24.15	23.45	-1	1,094	-0.09%
2021/10/27	0	0.00	2	23.43	23.40	-2	1,133	-0.18%
2021/10/21	1	23.30	0	0.00	23.45	1	1,259	0.08%
2021/10/20	1	23.20	0	0.00	23.30	1	1,276	0.08%
2021/10/14	1	21.00	0	0.00	21.30	1	1,558	0.06%
2021/10/13	1	20.75	1	21.10	21.15	0	1,640	0.00%
2021/10/12	0	0.00	1	21.00	20.80	-1	1,658	-0.06%
2021/10/06	0	0.00	1	21.40	21.40	-1	1,721	-0.06%
2021/10/05	0	0.00	5	21.60	21.70	-5	1,766	-0.28%
2021/10/04	3	20.60	1	21.60	20.45	2	1,782	0.11%
2021/10/01	4.2	22.15	5	21.98	21.80	-0.8	1,782	-0.05%
2021/09/30	0	0.00	1	23.25	23.20	-1	1,801	-0.06%
2021/09/29	2	22.95	3	22.97	22.90	-1	1,845	-0.05%
2021/09/28	0	0.00	2	23.75	23.70	-2	1,876	-0.11%
2021/09/27	0	0.00	1	24.85	24.50	-1	1,882	-0.05%
2021/09/24	0	0.00	2	23.70	23.55	-2	1,880	-0.11%
2021/09/22	4	23.16	21	23.27	22.95	-17	1,893	-0.90%
2021/09/16	0	0.00	3	24.20	24.30	-3	1,907	-0.16%
2021/09/15	1	24.35	2	24.35	24.25	-1	1,915	-0.05%
2021/09/14	0	0.00	12	24.61	24.65	-12	1,930	-0.62%
2021/09/13	0	0.00	8	24.85	24.75	-8	1,951	-0.41%
2021/09/10	0	0.00	4	24.30	24.65	-4	1,987	-0.20%
2021/09/09	0	0.00	6	24.23	24.90	-6	2,009	-0.30%
2021/09/08	5	24.39	1	23.70	23.75	4	1,997	0.20%
2021/09/07	2	25.48	1	25.80	25.95	1	1,977	0.05%
2021/09/06	7	25.54	0	0.00	24.90	7	1,975	0.35%
2021/09/01	0	0.00	1	27.10	27.05	-1	1,991	-0.05%
2021/08/31	0	0.00	1	27.00	27.00	-1	2,007	-0.05%
2021/08/27	0	0.00	2	26.70	26.90	-2	2,067	-0.10%
2021/08/26	2	26.30	0	0.00	26.50	2	2,088	0.10%
2021/08/25	1	26.90	3	26.97	26.80	-2	2,104	-0.10%
2021/08/24	2.5	26.28	0	0.00	26.20	2.5	2,120	0.12%
2021/08/23	1	26.75	1	27.10	26.70	0	2,166	0.00%
2021/08/20	2	25.83	1	25.75	26.15	1	2,214	0.05%
2021/08/19	2	26.35	0	0.00	26.35	2	2,251	0.09%
2021/08/18	1	25.00	2	26.85	26.95	-1	2,258	-0.04%
2021/08/17	0	0.00	2	26.10	25.75	-2	2,263	-0.09%
2021/08/16	1	26.55	2	25.58	26.55	-1	2,252	-0.04%
2021/08/13	6	27.69	2	28.35	26.30	4	2,256	0.18%
2021/08/12	7	29.41	9	29.10	28.95	-2	2,295	-0.09%
2021/08/11	8	31.36	2	30.13	30.10	6	2,344	0.26%
2021/08/10	0	0.00	1	32.40	32.35	-1	2,345	-0.04%
2021/08/09	9	33.39	8	33.28	31.90	1	2,397	0.04%
2021/08/04	0	0.00	1	31.70	32.05	-1	2,546	-0.04%
2021/08/03	1	32.00	0	0.00	32.00	1	2,616	0.04%
2021/08/02	2	32.08	0	0.00	32.30	2	2,675	0.07%
2021/07/30	2	33.20	5	33.94	32.30	-3	2,731	-0.11%
2021/07/29	10	32.72	1	32.00	32.70	9	2,726	0.33%
2021/07/28	5	32.41	1	32.85	32.95	4	2,748	0.15%
2021/07/27	11	34.56	2	34.55	33.85	9	2,819	0.32%
2021/07/26	0	0.00	1	34.60	34.60	-1	2,839	-0.04%
2021/07/23	1	33.60	0	0.00	33.90	1	2,858	0.03%
2021/07/22	1	35.20	1	36.45	34.05	0	2,877	0.00%
2021/07/21	1	35.40	2	34.75	34.65	-1	2,833	-0.04%
2021/07/20	17	34.32	2	34.20	33.55	15	2,794	0.54%
2021/07/19	34	32.92	8	33.50	35.50	26	2,753	0.94%
2021/07/16	2	32.35	4	32.83	32.30	-2	2,774	-0.07%
2021/07/15	2	32.50	0	0.00	32.55	2	2,811	0.07%
2021/07/13	4	32.41	2	31.85	31.65	2	2,995	0.07%
2021/07/12	0	0.00	1	32.50	33.00	-1	2,989	-0.03%
2021/07/09	3	31.50	3	31.30	31.45	0	3,025	0.00%
2021/07/08	2	30.35	6	30.34	30.80	-4	3,097	-0.13%
2021/07/07	5	30.33	1	31.40	30.10	4	3,136	0.13%
2021/07/06	0	0.00	2	31.80	32.00	-2	3,150	-0.06%
2021/07/05	0	0.00	8	30.36	30.05	-8	3,191	-0.25%
2021/07/02	1	30.80	0	0.00	30.85	1	3,229	0.03%
2021/07/01	2	30.75	0	0.00	30.80	2	3,278	0.06%
2021/06/30	0	0.00	3	31.80	31.55	-3	3,349	-0.09%
2021/06/29	3	31.50	9	31.84	31.10	-6	3,453	-0.17%
2021/06/28	0	0.00	3	32.10	31.85	-3	3,506	-0.09%
2021/06/25	0	0.00	2	32.15	32.10	-2	3,606	-0.06%
2021/06/24	0	0.00	50	31.48	31.65	-50	3,702	-1.35%
2021/06/23	2	31.50	3	31.70	31.65	-1	3,809	-0.03%
2021/06/22	0	0.00	1	32.00	31.50	-1	4,184	-0.02%
2021/06/21	2	31.15	0	0.00	31.10	2	4,361	0.05%
2021/06/18	2	33.63	0	0.00	33.45	2	4,597	0.04%
2021/06/17	4	34.80	8	34.95	34.90	-4	4,789	-0.08%
2021/06/11	3	35.10	0	0.00	35.20	3	4,897	0.06%
2021/06/10	0	0.00	4	35.35	35.35	-4	4,966	-0.08%
2021/06/09	4	35.40	2	35.63	35.35	2	4,987	0.04%
2021/06/08	1	36.45	0	0.00	35.95	1	5,028	0.02%
2021/06/03	53	36.34	2	36.20	36.05	51	5,054	1.01%
2021/06/02	1	35.95	0	0.00	36.05	1	5,050	0.02%
2021/06/01	6	35.27	0	0.00	36.00	6	5,041	0.12%
2021/05/31	16	34.84	3	35.30	35.00	13	5,035	0.26%
2021/05/28	1	34.35	1	33.60	34.60	0	5,025	0.00%
2021/05/27	1	32.25	2	32.50	32.50	-1	5,059	-0.02%
2021/05/26	1	31.90	0	0.00	31.90	1	5,083	0.02%
2021/05/25	6	31.52	0.1	32.00	31.60	5.9	5,112	0.12%
2021/05/24	2	31.50	0	0.00	31.50	2	5,145	0.04%
2021/05/21	5	31.41	3	31.20	31.90	2	5,198	0.04%
2021/05/20	5	31.22	16	31.07	30.80	-11	5,283	-0.21%
2021/05/19	2	31.08	2	31.15	31.20	0	5,285	0.00%
2021/05/18	2	27.10	0	0.00	28.40	2	5,203	0.04%
2021/05/17	1	25.85	28	25.96	25.85	-27	5,206	-0.52%
2021/05/14	5	30.16	4	28.64	28.70	1	5,137	0.02%
2021/05/13	6	30.38	7	30.89	30.35	-1	5,054	-0.02%
2021/05/12	8	34.99	12	36.20	33.70	-4	4,989	-0.08%
2021/05/11	15	38.50	8	39.83	37.40	7	4,931	0.14%
2021/05/10	14	40.43	3	41.15	40.35	11	4,920	0.22%
2021/05/07	14	40.72	8	40.62	41.45	6	4,988	0.12%
2021/05/06	29	38.02	6	38.17	37.70	23	4,983	0.46%
2021/05/05	1	37.90	22	38.77	38.30	-21	5,017	-0.42%
2021/05/04	17	38.26	8	37.56	38.30	9	5,052	0.18%
2021/05/03	20	40.60	3	40.68	40.30	17	4,999	0.34%
2021/04/29	3	41.32	4	41.80	41.50	-1	5,028	-0.02%
2021/04/28	22	41.84	0	0.00	41.55	22	5,095	0.43%
2021/04/27	5	42.40	23	42.55	42.25	-18	5,180	-0.35%
2021/04/26	7	42.71	8	42.87	42.55	-1	5,411	-0.02%
2021/04/23	2	42.90	13	41.99	42.75	-11	5,594	-0.20%
2021/04/22	36	41.83	10	42.72	40.70	26	5,683	0.46%
2021/04/21	8	43.02	4	42.93	42.80	4	5,866	0.07%
2021/04/20	21	41.52	6	41.83	41.55	15	5,859	0.26%
2021/04/19	10	41.32	7	40.89	41.80	3	5,823	0.05%
2021/04/16	17	38.06	2	38.45	38.45	15	5,710	0.26%
2021/04/15	16	38.39	9	38.37	38.00	7	5,891	0.12%
2021/04/14	13	37.71	5	36.83	38.50	8	5,838	0.14%
2021/04/13	8	36.64	2	36.80	36.10	6	5,807	0.10%
2021/04/12	10	36.22	18	36.05	36.75	-8	5,804	-0.14%
2021/04/09	2	36.38	23	36.23	35.80	-21	5,861	-0.36%
2021/04/08	7	37.80	6	38.28	37.35	1	5,778	0.02%
2021/04/07	9	38.67	2	38.70	38.30	7	5,715	0.12%
2021/04/06	3	38.57	15	39.26	38.55	-12	5,664	-0.21%
2021/04/01	21	37.20	24	37.47	38.00	-3	5,597	-0.05%
2021/03/31	9	38.34	9	38.22	38.00	0	5,545	0.00%
2021/03/30	20	38.59	1	38.75	38.50	19	5,491	0.35%
2021/03/29	17	37.38	20	37.62	38.00	-3	5,388	-0.06%
2021/03/26	36	36.30	32	36.32	37.00	4	5,309	0.08%
2021/03/25	77	36.30	95	35.97	36.65	-18	5,219	-0.34%
2021/03/24	34	33.74	19	34.81	35.80	15	4,845	0.31%
2021/03/23	66	33.39	60	33.10	32.55	6	4,722	0.13%
2021/03/22	55	31.52	16	31.90	32.55	39	4,469	0.87%
2021/03/19	17	29.13	18	29.13	29.60	-1	4,388	-0.02%
2021/03/18	2	27.85	0	0.00	27.90	2	4,360	0.05%
2021/03/17	4	28.03	0	0.00	27.75	4	4,352	0.09%
2021/03/16	7	28.44	10	28.01	28.30	-3	4,333	-0.07%
2021/03/15	0	0.00	2	28.55	28.80	-2	4,279	-0.05%
2021/03/12	4	28.13	3	28.40	28.45	1	4,269	0.02%
2021/03/11	4	27.81	2	28.00	28.00	2	4,254	0.05%
2021/03/10	4	27.39	0	0.00	27.40	4	4,262	0.09%
2021/03/09	41	27.40	3	26.65	27.60	38	4,291	0.89%
2021/03/08	3	26.87	0	0.00	26.50	3	4,246	0.07%
2021/03/05	3	27.22	12	27.22	27.05	-9	4,262	-0.21%
2021/03/04	8	27.56	7	27.25	27.35	1	4,282	0.02%
2021/03/03	13	27.31	16	26.91	27.55	-3	4,398	-0.07%
2021/03/02	23	28.06	16	27.99	27.00	7	4,433	0.16%
2021/02/26	3	27.30	6	27.47	28.45	-3	4,349	-0.07%
2021/02/25	4	27.50	5	27.35	27.25	-1	4,284	-0.02%
2021/02/24	8	26.61	4	26.50	26.70	4	4,235	0.09%
2021/02/23	17	27.82	12	27.19	27.05	5	4,175	0.12%
2021/02/22	9	27.41	3	27.02	27.20	6	4,088	0.15%
2021/02/19	2	25.78	3	25.22	26.10	-1	3,959	-0.03%
2021/02/18	1	23.80	10	24.17	24.35	-9	3,864	-0.23%
2021/02/17	6	24.13	6	23.96	23.75	0	3,847	0.00%
2021/02/05	5	23.15	1	23.10	23.15	4	3,794	0.11%
2021/02/04	2	22.93	1	23.00	23.40	1	3,790	0.03%
2021/02/03	0	0.00	2	22.80	22.75	-2	3,778	-0.05%
2021/02/02	2	22.35	0	0.00	22.35	2	3,747	0.05%
2021/02/01	6	22.47	5	22.71	22.05	1	3,734	0.03%
2021/01/29	8	24.37	102	24.82	23.15	-94	3,680	-2.55%	大賣/
2021/01/28	101	25.23	11	23.96	25.15	90	3,540	2.54%	大買/
2021/01/27	12	24.32	3	24.45	24.30	9	3,477	0.26%
2021/01/26	0	0.00	5	23.84	23.65	-5	3,409	-0.15%
2021/01/25	1	24.30	1	24.35	24.10	0	3,339	0.00%
2021/01/22	1	23.90	2	24.15	24.55	-1	3,289	-0.03%
2021/01/21	5	24.45	5	24.65	24.25	0	3,300	0.00%
2021/01/20	11	23.65	4	23.35	24.00	7	3,204	0.22%
2021/01/19	23	23.37	4	23.09	23.35	19	3,073	0.62%
2021/01/18	107	23.43	106	23.61	23.50	1	2,792	0.04%	大買/大賣/
2021/01/15	26	21.14	121	20.94	21.75	-95	2,556	-3.72%	大賣/
2021/01/14	117	20.88	17	20.86	20.80	100	2,415	4.14%	大買/
2021/01/12	8	19.21	2	19.00	18.95	6	2,075	0.29%
2021/01/08	0	0.00	1.6	19.81	18.40	-1.6	2,003	-0.08%
2021/01/06	0	0.00	9	18.53	18.95	-9	1,752	-0.51%
2021/01/05	7	19.03	102	18.75	19.15	-95	1,685	-5.64%	大賣/
2021/01/04	305	19.25	204	19.25	19.25	101	1,643	6.15%	大買/大賣/鉅額交易
2020/12/25	0	0.00	3	18.50	17.55	-3	1,571	-0.19%
2020/12/22	1	18.40	0	0.00	17.70	1	1,476	0.07%
2020/12/21	1	19.40	0	0.00	18.60	1	1,446	0.07%
2020/12/18	0	0.00	5	19.60	19.40	-5	1,422	-0.35%
2020/12/17	5	19.45	1	20.00	19.40	4	1,403	0.29%
2020/12/16	1	18.45	0	0.00	18.65	1	1,331	0.08%
2020/12/08	6	17.03	0	0.00	17.10	6	1,093	0.55%
2020/12/04	1	17.05	1	16.85	16.80	0	1,040	0.00%
2020/12/02	3	16.10	0	0.00	16.10	3	992	0.30%
2020/12/01	0	0.00	7	16.00	16.00	-7	985	-0.71%
2020/11/30	2	16.10	4	16.20	16.20	-2	950	-0.21%
2020/11/27	12	15.63	3	15.80	16.00	9	940	0.96%
2020/11/26	1	15.05	21	14.89	15.45	-20	848	-2.36%
2020/11/25	0	0.00	2	14.05	14.05	-2	776	-0.26%
2020/11/24	7	13.90	0	0.00	13.90	7	784	0.89%
2020/11/20	1	14.00	0	0.00	13.95	1	775	0.13%
2020/11/16	0	0.00	1	14.15	14.25	-1	772	-0.13%
2020/11/12	14	14.25	0	0.00	14.00	14	762	1.84%
2020/11/09	1	14.50	0	0.00	14.50	1	771	0.13%
2020/10/30	0	0.00	1	13.65	13.25	-1	736	-0.14%
2020/10/29	1	14.55	0	0.00	13.60	1	725	0.14%
2020/10/13	0	0.00	2	13.10	13.10	-2	589	-0.34%
2020/10/08	1	13.45	0	0.00	13.75	1	581	0.17%
2020/10/07	1	13.65	3	13.93	13.80	-2	568	-0.35%
2020/10/06	3	13.72	0	0.00	14.30	3	550	0.54%
2020/09/07	0	0.00	1	14.00	14.40	-1	451	-0.22%
2020/09/04	0	0.00	1	13.15	13.25	-1	416	-0.24%
2020/08/31	1	11.70	0	0.00	11.80	1	325	0.31%
2020/08/10	0	0.00	2	9.91	9.99	-2	170	-1.17%
2020/08/05	1	10.10	0	0.00	10.00	1	171	0.58%
2020/07/09	1	10.15	0	0.00	10.15	1	130	0.76%
2020/02/05	0	0.00	3.3	9.79	9.80	-3.3	160	-2.06%
2020/01/15	0	10.50	1.7	10.41	10.60	-1.7	174	-0.95%
2020/01/03	1	10.90	1	10.60	10.25	0	146	0.00%
2019/10/30	0	0.00	2	10.20	10.20	-2	110	-1.81%
2019/09/16	2	9.63	0	0.00	9.63	2	86	2.32%
2019/08/22	0	0.00	5	9.75	9.78	-5	80	-6.22%
2019/08/21	0	0.00	10	9.76	9.74	-10	80	-12.47%
2019/08/20	0	0.00	5	9.71	9.75	-5	79	-6.25%
2019/07/17	2	9.99	0	0.00	9.93	2	73	2.70%
2019/07/15	8	10.28	0	0.00	10.05	8	75	10.63%
2019/07/05	1	9.71	0	0.00	9.74	1	73	1.36%
2019/07/04	2	9.74	0	0.00	9.73	2	75	2.66%
2019/06/26	1	9.62	0	0.00	9.68	1	70	1.42%
2019/06/10	0	0.00	0.4	9.95	9.99	-0.4	79	-0.57%
2019/06/04	1	10.05	0	0.00	10.00	1	80	1.24%
2019/06/03	5	10.20	0	0.00	10.05	5	84	5.89%
2019/02/26	0	0.00	1	12.00	12.10	-1	159	-0.63%
2019/02/25	2	12.30	1	12.40	12.15	1	154	0.65%
2018/10/26	0	0.00	1	8.83	8.98	-1	202	-0.49%
2018/10/25	0	0.00	5	9.13	8.88	-5	208	-2.40%
2018/10/17	0	0.00	4	10.35	10.00	-4	202	-1.98%
2018/10/11	3	9.99	23	10.43	10.00	-20	198	-10.07%
2018/10/03	2	11.25	4	11.58	11.25	-2	197	-1.01%
2018/09/27	2	11.05	0	0.00	11.05	2	197	1.01%
2018/09/20	0	0.00	2	11.65	11.90	-2	219	-0.91%
2018/09/19	0	0.00	2	11.80	11.90	-2	271	-0.74%
2018/09/17	2	11.10	0	0.00	10.90	2	273	0.73%
2018/09/11	2	10.75	2	10.70	10.70	0	294	0.00%
2018/09/05	3	12.30	3	12.35	12.30	0	308	0.00%
2018/08/30	6	12.55	0	0.00	12.40	6	389	1.54%
2018/08/08	3	13.05	0	0.00	13.20	3	479	0.63%
2018/08/01	1	13.85	0	0.00	13.90	1	510	0.20%
2018/07/30	2	13.55	0	0.00	13.45	2	508	0.39%
2018/07/27	1	13.20	0	0.00	13.40	1	506	0.20%
2018/07/18	2	13.20	0	0.00	13.15	2	538	0.37%
2018/07/17	3	13.45	0	0.00	13.20	3	540	0.56%
2018/07/13	5	13.78	0	0.00	13.75	5	538	0.93%
2018/07/12	5	13.57	0	0.00	13.60	5	543	0.92%
2018/07/05	0	0.00	3	14.65	14.35	-3	540	-0.56%
2018/07/03	3	14.85	0	0.00	14.70	3	555	0.54%
2018/06/29	4	15.45	4	15.53	15.00	0	551	0.00%
2018/06/26	3	14.85	3	14.70	14.60	0	491	0.00%
2018/06/25	0	0.00	2	15.15	15.15	-2	495	-0.40%
2018/06/22	2	15.30	0	0.00	15.30	2	495	0.40%
2018/06/21	0	0.00	3	15.75	15.75	-3	497	-0.60%
2018/06/20	3	15.55	0	0.00	15.60	3	504	0.59%
2018/06/12	0	0.00	2	15.88	15.90	-2	501	-0.40%
2018/06/08	2	15.75	0	0.00	15.95	2	507	0.39%
2018/06/06	0	0.00	11	14.69	15.40	-11	458	-2.40%
2018/06/05	7	14.06	0	0.00	14.00	7	467	1.50%
2018/06/04	0	0.00	6	14.23	14.20	-6	473	-1.27%
2018/06/01	2	13.30	0	0.00	13.50	2	477	0.42%
2018/05/29	2	13.55	0	0.00	13.35	2	596	0.34%
2018/05/28	6	13.60	0	0.00	13.40	6	598	1.00%
2018/05/24	0	0.00	3	13.65	13.80	-3	595	-0.50%
2018/05/23	0	0.00	8	13.80	13.70	-8	598	-1.34%
2018/05/21	3	13.50	8	13.96	13.90	-5	608	-0.82%
2018/05/17	2	12.60	0	0.00	12.75	2	629	0.32%
2018/05/16	2	12.40	0	0.00	12.50	2	654	0.31%
2018/05/15	7	13.06	0	0.00	12.85	7	653	1.07%
2018/05/11	1	13.70	0	0.00	13.80	1	663	0.15%
2018/05/09	2	13.80	0	0.00	13.90	2	672	0.30%
2018/05/03	2	13.95	2	14.20	13.95	0	745	0.00%
2018/05/02	2	13.95	0	0.00	13.95	2	775	0.26%
2018/04/25	2	14.05	2	14.15	14.15	0	907	0.00%
2018/04/24	0	0.00	2	14.55	14.50	-2	948	-0.21%
2018/04/20	2	15.25	0	0.00	15.25	2	1,037	0.19%
2018/04/17	0	0.00	2	16.35	15.65	-2	1,542	-0.13%
2018/04/16	2	16.05	0	0.00	16.00	2	1,634	0.12%
2018/03/23	2	17.05	4	17.13	17.05	-2	2,671	-0.07%
2018/03/22	2	17.50	0	0.00	17.45	2	2,666	0.08%
2018/03/21	0	0.00	4	17.90	18.00	-4	2,671	-0.15%
2018/03/20	2	17.25	0	0.00	17.30	2	2,656	0.08%
2018/03/16	2	17.90	0	0.00	17.85	2	2,660	0.08%
2018/03/14	0	0.00	2	18.15	17.85	-2	2,689	-0.07%
2018/03/09	2	17.55	0	0.00	17.35	2	2,662	0.08%
2018/03/06	20	18.40	20	18.60	18.60	0	2,624	0.00%
2018/02/26	0	0.00	0.9	16.60	16.70	-0.9	2,773	-0.03%
2018/02/21	1	16.30	0	0.00	16.30	1	2,900	0.03%
2018/02/12	3	15.60	3	15.70	15.90	0	2,897	0.00%
2018/01/16	0	0.00	2	19.80	20.20	-2	2,547	-0.08%
2018/01/15	7	20.79	5	20.73	20.00	2	2,537	0.08%
2018/01/12	0	0.00	56.2	20.05	20.35	-56.2	2,438	-2.30%
2018/01/11	26	19.65	28	20.26	20.10	-2	2,330	-0.09%
2018/01/10	0	0.00	8	19.01	19.00	-8	2,041	-0.39%
2018/01/09	8	18.67	2	18.80	18.35	6	1,958	0.31%
2018/01/08	52	19.26	0	0.00	19.05	52	1,921	2.71%
2018/01/05	3	18.40	0	0.00	18.60	3	1,897	0.16%
2018/01/04	0	0.00	23	18.62	19.10	-23	1,854	-1.24%
2018/01/03	17	18.40	27	18.28	18.60	-10	1,744	-0.57%