建準 (2421)-凱基-新莊券商分點個股進出

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

建準

(2421)

可現股當沖

股價
114.5
漲跌
▼5.0
漲幅
-4.18%
成交量
8,847張
產業
上市電子零組件類股
770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

建準 (2421)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/11/17	5	99.80	0	0.00	100.00	5	11,177	0.04%
2023/11/15	5	99.32	5	98.80	98.80	0	12,273	0.00%
2023/11/13	0	0.00	1	97.90	97.90	-1	13,796	-0.01%
2023/11/10	2	96.00	0	0.00	95.20	2	14,333	0.01%
2023/11/09	0	0.00	1	100.50	99.60	-1	14,575	-0.01%
2023/11/08	2	99.90	0	0.00	98.90	2	14,633	0.01%
2023/11/03	0	0.00	3	91.50	90.80	-3	13,849	-0.02%
2023/11/02	3	93.00	0	0.00	93.00	3	13,830	0.02%
2023/10/31	0	0.00	2	88.80	87.00	-2	13,888	-0.01%
2023/10/24	1	94.30	0	0.00	94.50	1	14,810	0.01%
2023/10/19	0	0.00	1	92.90	93.80	-1	16,900	-0.01%
2023/10/18	0	0.00	4	94.60	95.00	-4	17,819	-0.02%
2023/10/17	3	100.17	0	0.00	99.90	3	17,877	0.02%
2023/10/12	4	107.50	4	108.00	108.50	0	20,038	0.00%
2023/10/11	1	110.50	1	109.50	105.00	0	20,439	0.00%
2023/10/05	0	0.00	1	116.50	118.50	-1	20,878	0.00%
2023/10/04	0	0.00	2	116.00	117.00	-2	20,883	-0.01%
2023/10/03	1	121.00	0	0.00	119.50	1	20,916	0.00%
2023/09/28	4	116.38	5	115.50	116.50	-1	20,867	0.00%
2023/09/27	1	114.50	0	0.00	115.00	1	20,852	0.00%
2023/09/26	1	111.00	3	113.00	111.00	-2	21,236	-0.01%
2023/09/25	2	109.00	0	0.00	109.50	2	21,345	0.01%
2023/09/22	1	109.50	0	0.00	109.50	1	21,354	0.00%
2023/09/21	0	0.00	2	106.50	106.50	-2	21,289	-0.01%
2023/09/20	3	109.00	0	0.00	107.50	3	21,308	0.01%
2023/09/19	2	107.75	0	0.00	107.00	2	21,372	0.01%
2023/09/18	1	110.50	0	0.00	110.50	1	21,265	0.00%
2023/09/14	2	116.50	0	0.00	115.50	2	21,379	0.01%
2023/09/13	0	0.00	3	112.17	112.50	-3	21,744	-0.01%
2023/09/12	2	113.00	0.1	114.00	113.50	1.9	21,932	0.01%
2023/09/11	0	0.00	1	117.50	115.50	-1	22,143	0.00%
2023/09/08	1	121.00	0	0.00	120.50	1	22,151	0.00%
2023/09/07	2	124.50	2	125.50	124.50	0	22,155	0.00%
2023/09/06	1	127.00	20	128.00	127.00	-19	22,432	-0.08%
2023/09/05	21	125.00	3	125.00	126.50	18	22,712	0.08%
2023/09/04	2	127.00	1	128.00	128.00	1	22,644	0.00%
2023/09/01	1	129.00	1	131.00	128.50	0	22,782	0.00%
2023/08/31	2	132.00	0	0.00	136.00	2	22,757	0.01%
2023/08/30	2	136.75	1	131.50	132.00	1	22,673	0.00%
2023/08/29	1	134.50	1	132.00	132.00	0	22,883	0.00%
2023/08/28	2	135.50	3	134.17	132.50	-1	22,896	0.00%
2023/08/25	2	142.75	2	141.50	141.00	0	22,831	0.00%
2023/08/24	5	152.40	4	152.38	144.50	1	22,784	0.00%
2023/08/23	5	146.40	3	147.17	145.00	2	22,838	0.01%
2023/08/22	9	150.56	7	148.07	145.50	2	23,738	0.01%
2023/08/21	1	143.50	6	149.25	151.00	-5	23,305	-0.02%
2023/08/18	12	144.92	8	144.81	137.50	4	22,972	0.02%
2023/08/17	22	146.64	21	147.64	147.50	1	22,528	0.00%
2023/08/16	5	134.50	7	134.57	143.50	-2	21,786	-0.01%
2023/08/15	2	131.25	2	131.75	130.50	0	21,880	0.00%
2023/08/10	2	125.00	0	0.00	123.50	2	21,931	0.01%
2023/08/08	0	0.00	2	135.00	136.00	-2	22,187	-0.01%
2023/08/07	2	135.50	0	0.00	139.00	2	22,401	0.01%
2023/08/01	2	126.00	2	122.50	130.00	0	24,394	0.00%
2023/07/31	1	145.50	0.1	133.00	132.00	0.9	24,482	0.00%
2023/07/28	0	0.00	1	141.00	144.50	-1	24,568	0.00%
2023/07/27	8	151.13	8	151.81	145.00	0	24,523	0.00%
2023/07/26	2	144.50	1	143.00	141.00	1	23,764	0.00%
2023/07/24	11.2	144.87	9	145.67	143.50	2.2	22,575	0.01%
2023/07/21	9	133.83	14	134.57	137.50	-5	21,528	-0.02%
2023/07/20	0	0.00	1	124.50	125.00	-1	20,557	0.00%
2023/07/19	23	114.39	23	114.09	114.00	0	20,318	0.00%
2023/07/18	3	108.00	10	106.35	112.50	-7	19,201	-0.04%
2023/07/17	3	100.83	6	99.98	102.50	-3	18,442	-0.02%
2023/07/14	9	98.69	11	99.46	101.00	-2	17,939	-0.01%
2023/07/13	13	98.18	18	97.55	96.30	-5	17,454	-0.03%
2023/07/12	35	94.15	21	94.81	93.80	14	17,025	0.08%
2023/07/11	0	0.00	0	92.30	90.70	0	16,783	0.00%
2023/07/10	5	91.40	5	92.50	90.10	0	16,667	0.00%
2023/07/07	0	0.00	5	93.98	92.80	-5	16,520	-0.03%
2023/07/06	1	99.50	1	97.20	96.70	0	16,301	0.00%
2023/07/05	4	102.63	3	102.83	102.00	1	16,095	0.01%
2023/07/04	6	105.42	2	106.50	108.00	4	15,884	0.03%
2023/07/03	0	0.00	2	101.00	102.00	-2	15,347	-0.01%
2023/06/30	2	90.90	2	92.50	93.00	0	14,909	0.00%
2023/06/29	1	90.50	1	91.20	91.40	0	14,811	0.00%
2023/06/28	0	0.00	3	89.60	89.30	-3	14,780	-0.02%
2023/06/27	1	86.10	0	0.00	87.00	1	14,780	0.01%
2023/06/26	4	89.23	5	90.00	89.80	-1	14,745	-0.01%
2023/06/21	0	0.00	2	91.65	92.10	-2	14,717	-0.01%
2023/06/20	2	90.90	3	91.70	90.40	-1	14,682	-0.01%
2023/06/19	4	91.40	0	0.00	90.20	4	14,599	0.03%
2023/06/16	1	90.50	2	92.00	92.00	-1	14,162	-0.01%
2023/06/15	4	91.13	1	91.20	90.10	3	13,900	0.02%
2023/06/14	0	0.00	1.3	90.41	92.70	-1.3	13,578	-0.01%
2023/06/13	0	0.00	10	88.18	88.30	-10	13,405	-0.07%
2023/06/12	9.2	84.96	3.3	84.96	85.10	5.9	13,270	0.04%
2023/06/09	4.4	90.97	3	90.60	91.20	1.4	12,936	0.01%
2023/06/08	4	88.68	0	0.00	88.40	4	12,556	0.03%
2023/06/07	1	89.90	6	90.50	89.80	-5	12,450	-0.04%
2023/06/05	2	87.60	3	87.40	87.90	-1	12,078	-0.01%
2023/06/02	3	88.67	0.1	88.90	87.90	2.9	11,920	0.02%
2023/06/01	3	87.10	0	0.00	88.20	3	11,438	0.03%
2023/05/31	10.1	87.16	4	86.73	86.80	6.1	11,172	0.05%
2023/05/30	3.1	88.93	2	87.70	87.90	1.1	10,847	0.01%
2023/05/29	2	90.86	4	89.58	89.00	-2	10,580	-0.02%
2023/05/26	9	86.36	6.1	83.46	84.50	3	9,771	0.03%
2023/05/25	0	0.00	3.2	80.68	81.50	-3.2	8,547	-0.04%
2023/05/24	1.1	71.46	1	74.10	74.10	0.1	8,237	0.00%
2023/05/23	2	71.45	1	74.00	72.00	1	8,023	0.01%
2023/05/22	3	71.53	3	72.37	72.30	0	7,791	0.00%
2023/05/19	10	70.36	114	71.32	71.70	-104	7,502	-1.39%	大賣/鉅額交易
2023/05/18	35	67.44	1	68.00	68.20	34	6,752	0.50%
2023/05/17	7	66.57	1	66.80	66.30	6	6,480	0.09%
2023/05/16	1	64.80	0	0.00	64.80	1	6,224	0.02%
2023/05/15	66	64.69	0	0.00	65.50	66	5,967	1.11%
2023/05/12	0	0.00	1	65.80	65.00	-1	5,841	-0.02%
2023/05/11	2	65.15	1	66.40	65.00	1	5,603	0.02%
2023/05/10	0	0.00	2	67.90	68.20	-2	5,334	-0.04%
2023/05/09	0	0.00	5	67.08	67.60	-5	4,964	-0.10%
2023/05/08	22	64.28	17	65.20	66.00	5	4,214	0.12%
2023/05/05	1	60.30	4	61.45	61.60	-3	3,060	-0.10%
2023/05/04	1	54.90	1	55.90	56.00	0	2,856	0.00%
2023/04/21	0	0.00	1	52.90	51.30	-1	2,474	-0.04%
2023/04/17	0	0.00	6	55.15	56.00	-6	2,334	-0.26%
2023/04/13	0	0.00	1	52.40	52.50	-1	2,130	-0.05%
2023/04/11	0	0.00	3	52.53	53.00	-3	2,068	-0.15%
2023/04/10	0	0.00	1	51.80	51.80	-1	2,011	-0.05%
2023/04/06	2	52.90	1	53.00	53.50	1	1,946	0.05%
2023/03/31	0	52.60	0	0.00	52.40	0	1,896	0.00%
2023/03/30	0	0.00	1	53.20	52.50	-1	1,873	-0.05%
2023/03/27	1	52.60	5	52.40	52.90	-4	1,692	-0.24%
2023/03/24	0	0.00	2	51.40	51.40	-2	1,583	-0.13%
2023/03/23	0	0.00	2	50.90	51.30	-2	1,535	-0.13%
2023/03/22	0	0.00	3	50.02	50.50	-3	1,470	-0.20%
2023/03/21	0	0.00	1	49.00	49.10	-1	1,364	-0.07%
2023/03/20	2	48.25	1	48.80	47.60	1	1,311	0.08%
2023/03/16	0	0.00	1	47.55	47.55	-1	1,401	-0.07%
2023/03/15	1	47.85	3	48.50	47.85	-2	1,490	-0.13%
2023/03/14	0	0.00	2	46.95	46.95	-2	1,519	-0.13%
2023/03/13	0	0.00	3	46.10	46.10	-3	1,515	-0.20%
2023/03/10	3	45.80	0	0.00	45.20	3	1,529	0.20%
2023/03/09	8	45.46	8	46.30	45.05	0	1,548	0.00%
2023/03/08	3	43.85	3	45.00	45.30	0	1,570	0.00%
2023/03/06	0	0.00	2	44.30	44.20	-2	1,556	-0.13%
2023/03/03	2	43.60	0	0.00	43.55	2	1,554	0.13%
2023/01/31	1	42.60	0	0.00	42.55	1	2,203	0.05%
2022/12/22	0	0.00	1	46.15	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	2	45.80	45.80	-2	2,399	-0.08%
2022/12/09	4	46.41	3	46.00	45.20	1	2,253	0.04%
2022/12/08	1	45.05	0	0.00	45.80	1	2,185	0.05%
2022/12/07	2	44.45	0	0.00	43.85	2	2,109	0.09%
2022/12/06	12	48.23	8	48.75	48.15	4	1,977	0.20%
2022/12/02	0	0.00	1	48.00	47.95	-1	1,809	-0.06%
2022/11/28	0	0.00	10	45.90	45.95	-10	1,606	-0.62%
2022/11/24	2	45.60	0	0.00	45.40	2	1,592	0.13%
2022/11/07	0	0.00	2	45.80	46.10	-2	1,279	-0.16%
2022/08/30	1	42.20	0	0.00	42.25	1	1,493	0.07%
2022/08/09	0	0.00	1	43.00	43.60	-1	1,335	-0.07%
2022/08/03	1	41.80	0	0.00	41.75	1	1,176	0.09%
2022/08/02	0	0.00	1	41.00	41.85	-1	1,120	-0.09%
2022/07/29	1	39.30	0	0.00	38.75	1	972	0.10%
2022/07/15	1	33.35	0	0.00	33.60	1	722	0.14%
2022/06/06	0	0.00	5	38.20	38.35	-5	687	-0.73%
2022/05/23	0	0.00	1	38.30	38.25	-1	923	-0.11%
2022/05/16	0	0.00	1	36.65	36.35	-1	1,413	-0.07%
2022/05/12	0	0.00	1	35.80	35.80	-1	1,465	-0.07%
2022/05/11	0	0.00	1	36.45	36.75	-1	1,493	-0.07%
2022/05/10	1	34.70	1	35.70	36.00	0	1,535	0.00%
2022/05/03	2	38.68	1	38.05	38.05	1	1,893	0.05%
2022/04/28	0	0.00	1	37.35	37.35	-1	2,264	-0.04%
2022/04/18	0	0.00	1	39.40	39.45	-1	3,163	-0.03%
2022/04/14	0	0.00	1	38.85	38.85	-1	3,168	-0.03%
2022/04/12	1	39.50	1	39.40	39.20	0	3,180	0.00%
2022/04/08	1	41.45	0	0.00	40.90	1	3,206	0.03%
2022/03/31	10	42.65	0	0.00	43.05	10	3,475	0.29%
2022/03/30	0	0.00	1	43.00	43.10	-1	3,489	-0.03%
2022/03/22	1	42.65	0	0.00	42.45	1	3,705	0.03%
2022/03/17	0	0.00	2	42.38	42.75	-2	3,691	-0.05%
2022/03/16	1	40.90	1	41.20	41.20	0	3,692	0.00%
2022/03/15	1	41.55	6	41.50	41.20	-5	3,701	-0.14%
2022/03/14	1	42.45	0	0.00	42.50	1	3,701	0.03%
2022/03/10	6	43.70	2	43.80	43.70	4	3,721	0.11%
2022/03/09	1	42.80	0	0.00	42.65	1	3,717	0.03%
2022/03/08	3	42.67	0	0.00	42.25	3	3,734	0.08%
2022/03/07	1	42.60	1	43.25	43.05	0	3,754	0.00%
2022/03/04	1	44.25	5	44.37	43.90	-4	3,814	-0.10%
2022/03/03	1	44.80	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	44.90	0	0.00	45.05	1	3,900	0.03%
2022/02/24	3	45.70	0	0.00	45.35	3	4,296	0.07%
2022/02/23	0	0.00	1	46.10	46.75	-1	4,430	-0.02%
2022/02/22	1	44.90	0	0.00	45.20	1	4,542	0.02%
2022/02/21	1	46.10	0	0.00	45.80	1	4,501	0.02%
2022/02/10	4	46.93	0	0.00	47.10	4	3,964	0.10%
2022/02/09	4	47.05	5	47.50	47.60	-1	3,925	-0.03%
2022/01/20	8	46.31	8	46.78	48.10	0	3,180	0.00%
2022/01/17	0	0.00	2	44.00	44.35	-2	2,454	-0.08%
2022/01/12	1	42.00	1	42.55	42.55	0	2,328	0.00%
2022/01/11	1	42.60	0	0.00	42.40	1	2,312	0.04%
2022/01/06	0	0.00	6	42.87	43.10	-6	2,279	-0.26%
2022/01/03	1	43.30	0	0.00	43.15	1	2,240	0.04%
2021/12/30	1	44.30	0	0.00	44.40	1	2,207	0.05%
2021/12/22	1	42.75	1	42.45	42.25	0	1,879	0.00%
2021/11/24	7	45.75	7	46.34	45.55	0	1,162	0.00%
2021/11/22	3	44.70	3	44.50	44.50	0	822	0.00%
2021/11/19	3	40.42	10	42.45	42.55	-7	645	-1.08%
2021/11/17	0	0.00	5	38.65	38.70	-5	488	-1.02%
2021/11/05	2	40.10	0	0.00	40.20	2	515	0.39%
2021/09/14	0	0.00	3	39.55	39.50	-3	860	-0.35%
2021/08/25	3	40.30	0	0.00	39.95	3	981	0.31%
2021/08/20	0	0.00	1	37.70	37.90	-1	1,011	-0.10%
2021/08/19	0	0.00	1	36.15	36.75	-1	1,014	-0.10%
2021/08/18	0	0.00	2	36.50	36.90	-2	1,014	-0.20%
2021/08/06	5	39.84	0	0.00	39.55	5	1,087	0.46%
2021/08/04	2	41.80	0	0.00	41.80	2	1,156	0.17%
2021/07/23	1	44.90	0	0.00	44.85	1	1,454	0.07%
2021/07/22	1	44.40	0	0.00	44.35	1	1,473	0.07%
2021/07/16	0.2	47.55	0	0.00	47.30	0.2	1,545	0.01%
2021/07/15	3	47.35	0	0.00	47.45	3	1,573	0.19%
2021/07/13	1	48.00	1	48.05	48.05	0	1,600	0.00%
2021/07/12	1	46.35	2	46.63	47.45	-1	1,566	-0.06%
2021/07/02	1	45.15	0	0.00	45.10	1	1,695	0.06%
2021/06/24	1	46.15	0	0.00	46.15	1	1,837	0.05%
2021/06/18	0	0.00	1	45.30	46.50	-1	1,846	-0.05%
2021/06/09	0	0.00	3	45.00	44.80	-3	1,996	-0.15%
2021/06/07	0	0.00	1	44.95	44.45	-1	2,097	-0.05%
2021/05/31	0	0.00	1	43.45	43.45	-1	2,243	-0.04%
2021/05/25	1	42.95	0	0.00	42.50	1	2,453	0.04%
2021/05/18	0	0.00	2	42.85	42.70	-2	2,772	-0.07%
2021/05/14	0	0.00	10	42.00	42.30	-10	2,850	-0.35%
2021/05/12	1	39.55	0	0.00	40.05	1	2,810	0.04%
2021/05/11	3	44.70	1	43.90	43.75	2	2,768	0.07%
2021/05/07	3	47.37	3	47.27	48.10	0	2,715	0.00%
2021/05/05	0	0.00	1	48.90	48.80	-1	2,706	-0.04%
2021/05/04	2	51.05	0	0.00	49.30	2	2,745	0.07%
2021/05/03	1	53.80	3	52.00	51.70	-2	2,763	-0.07%
2021/04/27	0	0.00	8	52.60	52.70	-8	2,769	-0.29%
2021/04/22	0	0.00	1	52.60	52.30	-1	2,794	-0.04%
2021/04/21	1	53.40	1	53.60	53.50	0	2,770	0.00%
2021/04/20	0	0.00	1	53.30	53.20	-1	2,771	-0.04%
2021/04/19	0	0.00	3	52.30	52.20	-3	2,781	-0.11%
2021/04/14	6	51.80	1	52.10	52.20	5	2,873	0.17%
2021/04/13	2	52.95	2	53.10	52.30	0	2,848	0.00%
2021/04/12	1	53.50	1	53.60	53.70	0	2,817	0.00%
2021/04/09	1	52.80	0	0.00	52.80	1	2,803	0.04%
2021/04/08	3	53.00	0	0.00	53.10	3	2,782	0.11%
2021/04/01	11	52.30	0	0.00	52.30	11	2,699	0.41%
2021/03/31	1	52.90	0	0.00	52.90	1	2,672	0.04%
2021/03/26	8	52.20	0	0.00	52.30	8	2,679	0.30%
2021/03/23	2	52.50	0	0.00	52.50	2	2,706	0.07%
2021/03/22	2	51.80	0	0.00	52.30	2	2,713	0.07%
2021/03/19	3	52.30	0	0.00	52.30	3	2,690	0.11%
2021/03/17	3	52.40	0	0.00	52.40	3	2,696	0.11%
2021/03/12	5	51.70	0	0.00	51.90	5	2,729	0.18%
2021/03/09	5	51.60	0	0.00	51.30	5	2,760	0.18%
2021/03/03	4	56.00	4	55.13	55.10	0	2,931	0.00%
2021/03/02	0	0.00	4	54.98	55.00	-4	2,896	-0.14%
2021/02/26	2	56.05	0	0.00	56.00	2	2,884	0.07%
2021/02/25	0	0.00	2	56.90	57.30	-2	2,866	-0.07%
2021/02/23	2	56.50	1	56.30	56.10	1	2,788	0.04%
2021/02/22	0	0.00	2	57.15	57.30	-2	2,772	-0.07%
2021/02/19	0	0.00	1	55.50	55.60	-1	2,704	-0.04%
2021/02/18	1	54.20	1	54.50	54.20	0	2,649	0.00%
2021/02/17	1	54.30	0	0.00	54.50	1	2,654	0.04%
2021/02/03	0	0.00	3	54.10	53.00	-3	2,633	-0.11%
2021/01/25	1	53.10	4	53.75	54.10	-3	2,617	-0.11%
2021/01/21	1	52.00	0	0.00	52.00	1	2,522	0.04%
2021/01/15	1	51.00	0	0.00	50.60	1	2,457	0.04%
2021/01/11	3	52.60	0	0.00	52.60	3	2,366	0.13%
2021/01/08	2	54.15	0	0.00	54.00	2	2,380	0.08%
2021/01/07	2	53.55	0	0.00	53.50	2	2,364	0.08%
2021/01/05	0	0.00	6	53.17	53.10	-6	2,399	-0.25%
2021/01/04	0	0.00	2	54.10	54.00	-2	2,411	-0.08%
2020/12/30	2	53.60	0	0.00	53.40	2	2,417	0.08%
2020/12/24	0	0.00	1	52.90	53.00	-1	2,721	-0.04%
2020/12/23	2	53.25	0	0.00	52.80	2	2,826	0.07%
2020/12/22	0	0.00	1	53.50	52.40	-1	2,821	-0.04%
2020/12/17	0	0.00	1	53.50	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	1	52.30	52.60	-1	2,888	-0.03%
2020/12/14	2	52.15	0	0.00	52.10	2	3,055	0.07%
2020/12/10	6	52.37	2	52.40	52.00	4	3,077	0.13%
2020/12/09	5	54.12	0	0.00	53.60	5	3,033	0.16%
2020/12/08	4	54.40	0	0.00	54.00	4	3,029	0.13%
2020/12/04	1	53.40	0	0.00	53.20	1	3,079	0.03%
2020/12/03	1	53.90	0	0.00	53.80	1	3,101	0.03%
2020/12/02	5	54.76	1	54.70	54.80	4	3,198	0.13%
2020/12/01	1	55.10	0	0.00	55.40	1	3,251	0.03%
2020/11/30	4	55.88	3	56.33	56.30	1	3,454	0.03%
2020/11/27	2	54.50	3	55.17	54.60	-1	3,381	-0.03%
2020/11/24	3	54.17	0	0.00	53.90	3	3,491	0.09%
2020/11/20	2	53.50	0	0.00	53.80	2	3,561	0.06%
2020/11/17	1	53.80	0	0.00	53.70	1	3,827	0.03%
2020/10/28	0	0.00	1	61.00	59.80	-1	5,837	-0.02%
2020/10/27	0	0.00	1	60.70	60.70	-1	5,965	-0.02%
2020/10/16	1	62.80	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	10	64.50	64.50	-10	6,330	-0.16%
2020/10/14	10	64.35	0	0.00	63.80	10	6,313	0.16%
2020/10/08	1	63.00	0	0.00	62.60	1	6,343	0.02%
2020/09/29	10	64.80	10	65.78	61.00	0	6,342	0.00%
2020/09/28	20	63.91	20	62.51	63.70	0	6,247	0.00%
2020/09/17	23	63.52	24	63.33	63.10	-1	6,198	-0.02%
2020/09/15	0	0.00	2	61.30	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	2	60.00	60.70	-2	6,074	-0.03%
2020/09/09	0	0.00	2	60.30	61.10	-2	6,120	-0.03%
2020/09/08	1	61.10	0	0.00	60.10	1	6,064	0.02%
2020/09/07	2	62.00	0	0.00	59.40	2	6,045	0.03%
2020/09/04	3	63.53	0	0.00	64.00	3	5,928	0.05%
2020/09/03	4	67.13	78	66.69	65.80	-74	5,879	-1.26%
2020/08/31	1	63.70	0	0.00	62.80	1	5,677	0.02%
2020/08/28	64	62.46	16	60.60	63.20	48	5,652	0.85%
2020/08/27	4	63.30	0	0.00	62.00	4	5,639	0.07%
2020/08/26	3	62.83	0	0.00	62.50	3	5,637	0.05%
2020/08/25	21	63.10	0	0.00	64.00	21	5,611	0.37%
2020/08/24	2	60.90	0	0.00	60.70	2	5,509	0.04%
2020/08/21	0	0.00	2	60.20	60.60	-2	5,541	-0.04%
2020/08/20	2	59.40	21	60.90	59.00	-19	5,510	-0.34%
2020/08/19	7	66.64	12	64.62	65.50	-5	5,434	-0.09%
2020/08/17	1	62.40	0	0.00	62.20	1	5,146	0.02%
2020/08/14	5	63.80	0	0.00	63.50	5	5,108	0.10%
2020/08/11	0	0.00	1	61.00	60.30	-1	5,213	-0.02%
2020/08/10	1	60.10	2	62.60	60.10	-1	5,196	-0.02%
2020/08/07	0	0.00	1	61.70	62.90	-1	5,354	-0.02%
2020/08/06	2	62.80	1	62.50	62.80	1	5,333	0.02%
2020/08/05	2	60.00	0	0.00	60.10	2	5,261	0.04%
2020/08/04	0	0.00	1	59.80	58.90	-1	5,531	-0.02%
2020/08/03	133	60.23	116	60.68	60.00	17	5,663	0.30%	大買/大賣/
2020/07/30	1	52.70	0	0.00	52.00	1	5,289	0.02%
2020/07/23	0	0.00	1	54.50	54.10	-1	5,195	-0.02%
2020/07/22	0	0.00	1	54.00	53.60	-1	5,164	-0.02%
2020/07/16	1	51.20	0	0.00	51.20	1	5,108	0.02%
2020/07/14	0	0.00	1	50.40	49.25	-1	5,038	-0.02%
2020/07/10	1	48.50	0	0.00	48.40	1	5,048	0.02%
2020/07/08	0	0.00	4	51.00	50.90	-4	5,027	-0.08%
2020/07/07	1	52.80	0	0.00	52.80	1	5,017	0.02%
2020/07/06	0	0.00	1	53.00	56.30	-1	5,016	-0.02%
2020/07/03	0	0.00	2	52.00	52.00	-2	4,914	-0.04%
2020/07/02	1	51.50	0	0.00	51.50	1	4,903	0.02%
2020/06/24	1	50.10	1	50.50	50.00	0	4,948	0.00%
2020/06/19	0	0.00	1	51.60	51.60	-1	5,025	-0.02%
2020/06/18	1	51.20	1	50.30	51.50	0	5,024	0.00%
2020/06/17	4	49.83	0	0.00	50.20	4	5,028	0.08%
2020/06/15	0	0.00	2	49.80	49.15	-2	5,076	-0.04%
2020/06/12	2	48.75	0	0.00	48.80	2	5,072	0.04%
2020/06/11	0	0.00	1	50.50	49.90	-1	5,050	-0.02%
2020/06/10	0	0.00	9	50.10	51.20	-9	5,044	-0.18%
2020/06/09	1	50.00	1	50.50	50.30	0	5,048	0.00%
2020/06/08	0	0.00	1	50.90	50.20	-1	4,972	-0.02%
2020/06/04	1	52.20	1	52.40	52.80	0	4,912	0.00%
2020/06/03	1	52.10	0	0.00	52.40	1	4,887	0.02%
2020/06/02	0	0.00	1	53.00	53.10	-1	4,841	-0.02%
2020/05/28	1	54.50	1	54.10	53.90	0	4,680	0.00%
2020/05/27	1	55.60	2	54.80	53.60	-1	4,567	-0.02%
2020/05/26	0	0.00	2	54.60	54.50	-2	4,522	-0.04%
2020/05/25	1	53.50	1	53.00	53.50	0	4,417	0.00%
2020/05/20	2	53.20	3	52.13	52.40	-1	4,264	-0.02%
2020/05/19	3	51.53	2	51.55	53.00	1	4,157	0.02%
2020/05/15	1	49.50	0	0.00	49.50	1	3,862	0.03%
2020/05/14	2	50.30	4	50.14	49.20	-2	3,760	-0.05%
2020/05/13	1	49.00	1	48.95	49.55	0	3,537	0.00%
2020/05/12	2	48.33	2	47.88	49.50	0	3,465	0.00%
2020/05/11	71	47.39	65	48.08	48.00	6	3,351	0.18%
2020/05/08	2	44.43	0	0.00	45.80	2	2,916	0.07%
2020/05/07	10	40.89	0	0.00	41.65	10	2,592	0.39%
2020/04/29	1	40.40	1	39.90	39.20	0	2,505	0.00%
2020/04/14	0	0.00	3	37.72	37.80	-3	2,611	-0.11%
2020/04/10	0	0.00	1	36.90	36.75	-1	2,724	-0.04%
2020/04/09	1	37.35	1	36.70	36.50	0	2,791	0.00%
2020/04/08	0	0.00	3	35.02	35.70	-3	2,758	-0.11%
2020/04/07	0	0.00	1	33.10	34.10	-1	2,841	-0.04%
2020/04/06	0	0.00	1	31.65	32.65	-1	3,109	-0.03%
2020/04/01	1	32.00	0	0.00	31.60	1	3,169	0.03%
2020/03/31	0	0.00	1	31.40	31.40	-1	3,135	-0.03%
2020/03/27	0	0.00	1	31.75	30.45	-1	3,144	-0.03%
2020/03/25	0	0.00	1	29.95	30.00	-1	3,177	-0.03%
2020/03/23	2	28.30	0	0.00	27.65	2	3,177	0.06%
2020/03/20	0	0.00	1	32.10	29.30	-1	3,268	-0.03%
2020/03/19	1	29.55	0	0.00	29.30	1	3,256	0.03%
2020/03/13	1	31.95	0	0.00	32.90	1	3,534	0.03%
2020/03/12	1	35.85	0	0.00	35.50	1	3,665	0.03%
2020/03/09	2	39.40	0	0.00	38.80	2	3,908	0.05%
2020/02/18	2	40.95	0	0.00	40.90	2	4,619	0.04%
2020/02/17	0	0.00	2	40.85	40.80	-2	4,724	-0.04%
2020/02/14	3	41.30	0	0.00	41.25	3	4,802	0.06%
2020/02/13	1	42.05	2	42.65	41.80	-1	4,853	-0.02%
2020/02/07	2	41.75	0	0.00	41.65	2	5,733	0.03%
2020/02/03	2	42.10	2	42.85	42.90	0	6,848	0.00%
2020/01/13	2	45.10	0	0.00	45.25	2	6,986	0.03%
2020/01/08	0	0.00	13	43.54	43.20	-13	6,972	-0.19%
2020/01/07	3	42.95	0	0.00	42.60	3	6,929	0.04%
2020/01/06	10	43.75	5	43.93	42.90	5	6,900	0.07%
2019/12/31	1	47.10	0	0.00	47.35	1	6,846	0.01%
2019/12/30	11	48.11	10	47.85	48.20	1	6,774	0.01%
2019/12/18	0	0.00	12	44.23	44.35	-12	6,542	-0.18%
2019/12/17	17	45.50	17	44.70	44.70	0	6,609	0.00%
2019/12/16	8	44.81	0	0.00	44.45	8	6,544	0.12%
2019/12/13	6	45.45	0	0.00	43.65	6	6,497	0.09%
2019/12/12	1	44.60	3	44.45	45.00	-2	6,451	-0.03%
2019/12/10	6	44.55	9	44.70	44.20	-3	6,374	-0.05%
2019/12/09	11	44.68	12	44.34	45.55	-1	6,283	-0.02%
2019/12/06	8	43.64	7	43.74	43.20	1	6,124	0.02%
2019/12/05	0	0.00	2	43.40	43.25	-2	5,947	-0.03%
2019/12/04	4	42.55	0	0.00	42.80	4	5,925	0.07%
2019/12/03	6	42.03	6	42.24	43.50	0	5,931	0.00%
2019/12/02	2	41.55	0	0.00	41.70	2	5,887	0.03%
2019/11/29	0	0.00	11	44.09	42.65	-11	5,860	-0.19%
2019/11/27	4	43.48	1	43.55	43.35	3	5,937	0.05%
2019/11/26	9	43.68	2	43.78	43.95	7	5,982	0.12%
2019/11/25	2	44.00	1	44.00	43.80	1	6,024	0.02%
2019/11/14	0	0.00	2	42.60	42.65	-2	6,527	-0.03%
2019/11/12	0	0.00	7	41.15	41.50	-7	6,679	-0.10%
2019/11/11	2	41.80	5	41.25	40.80	-3	6,863	-0.04%
2019/11/08	7	43.37	2	42.98	44.10	5	6,978	0.07%
2019/11/07	0	0.00	17	42.30	42.90	-17	7,406	-0.23%
2019/11/06	14	43.59	13	43.89	43.30	1	7,756	0.01%
2019/11/05	85	43.06	64	43.03	44.05	21	7,513	0.28%
2019/11/04	101	41.05	108	41.03	41.05	-7	6,716	-0.10%	大買/大賣/
2019/10/28	1	39.30	1	39.60	38.75	0	6,532	0.00%
2019/10/25	38	39.75	37	39.38	39.20	1	6,523	0.02%
2019/10/23	0	0.00	1	38.75	38.60	-1	6,442	-0.02%
2019/10/21	2	39.13	3	38.95	38.80	-1	6,538	-0.02%
2019/10/14	2	37.03	2	37.20	36.65	0	6,459	0.00%
2019/10/09	1	36.70	0	0.00	36.80	1	6,430	0.02%
2019/10/02	1	37.65	1	37.40	37.40	0	6,086	0.00%
2019/10/01	4	37.73	2	37.50	37.50	2	6,093	0.03%
2019/09/25	1	39.80	0	0.00	39.75	1	5,960	0.02%
2019/09/23	0	0.00	1	40.30	39.70	-1	5,875	-0.02%
2019/09/20	1	39.70	0	0.00	40.20	1	5,815	0.02%
2019/09/19	10	39.25	10	39.50	39.70	0	5,713	0.00%
2019/09/18	0	0.00	1	38.80	38.60	-1	5,654	-0.02%
2019/09/17	0	0.00	4	39.40	38.75	-4	5,646	-0.07%
2019/09/12	0	0.00	2	38.45	38.60	-2	5,580	-0.04%
2019/09/09	1	39.05	1	39.60	38.75	0	5,429	0.00%
2019/09/06	1	39.10	2	39.03	38.65	-1	5,360	-0.02%
2019/09/05	1	38.70	1	38.95	38.70	0	5,331	0.00%
2019/09/04	1	38.40	0	0.00	38.65	1	5,283	0.02%
2019/09/03	0	0.00	1	38.50	38.05	-1	5,259	-0.02%
2019/09/02	0	0.00	1	38.30	38.00	-1	5,235	-0.02%
2019/08/30	7	38.94	62	38.81	38.00	-55	5,193	-1.06%
2019/08/29	27	38.16	7	38.11	38.45	20	5,041	0.40%
2019/08/28	44	38.23	3	38.33	38.50	41	4,961	0.83%
2019/08/27	1	37.80	1	38.10	37.65	0	4,855	0.00%
2019/08/26	2	37.83	3	37.70	37.65	-1	4,812	-0.02%
2019/08/23	2	39.58	2	39.40	39.50	0	4,725	0.00%
2019/08/22	11	41.02	5	41.10	40.35	6	4,597	0.13%
2019/08/21	7	40.11	7	40.84	41.50	0	4,352	0.00%
2019/08/20	1	38.90	2	39.28	38.70	-1	4,111	-0.02%
2019/08/19	3	39.73	3	39.87	39.30	0	4,024	0.00%
2019/08/16	3	39.00	3	39.63	38.80	0	3,812	0.00%
2019/08/15	3	39.83	2	39.05	39.30	1	3,673	0.03%
2019/08/14	6	41.26	5	41.47	41.10	1	3,505	0.03%
2019/08/13	5	42.32	3	42.10	41.75	2	3,241	0.06%
2019/08/12	9	41.79	8	42.07	42.70	1	2,930	0.03%
2019/08/08	4	38.05	9	38.23	39.30	-5	2,351	-0.21%
2019/08/07	0	0.00	7	35.64	35.75	-7	1,848	-0.38%
2019/08/06	5	32.80	0	0.00	32.50	5	1,686	0.30%
2019/08/02	1	34.10	1	34.90	33.80	0	1,692	0.00%
2019/08/01	0	0.00	1	35.80	34.90	-1	1,663	-0.06%
2019/07/31	5	34.75	1	34.65	35.25	4	1,583	0.25%
2019/07/30	1	33.85	0	0.00	33.70	1	1,539	0.06%
2019/07/29	0	0.00	10	34.70	33.70	-10	1,525	-0.66%
2019/07/24	0	0.00	2	35.18	35.05	-2	1,462	-0.14%
2019/07/23	3	33.55	5	33.85	34.25	-2	1,394	-0.14%
2019/07/18	0	0.00	1	33.05	32.60	-1	1,302	-0.08%
2019/07/17	0	0.00	3	32.27	32.70	-3	1,280	-0.23%
2019/07/16	10	31.35	0	0.00	31.80	10	1,255	0.80%
2019/07/11	1	31.45	0	0.00	31.45	1	1,532	0.07%
2019/07/05	0	0.00	1	31.95	31.90	-1	1,815	-0.06%
2019/07/03	0	0.00	2	33.55	33.55	-2	1,790	-0.11%
2019/05/22	1	30.45	0	0.00	30.45	1	2,272	0.04%
2019/05/16	1	31.40	0	0.00	31.05	1	2,284	0.04%
2019/05/15	0	0.00	1	32.25	32.15	-1	2,286	-0.04%
2019/05/14	1	31.10	0	0.00	32.20	1	2,305	0.04%
2019/05/13	2	33.05	0	0.00	32.00	2	2,325	0.09%
2019/05/09	2	35.45	0	0.00	34.80	2	2,330	0.09%
2019/04/29	3	36.25	4	36.35	36.20	-1	2,297	-0.04%
2019/04/26	1	37.10	0	0.00	37.10	1	2,277	0.04%
2019/04/25	0	0.00	3	37.75	37.40	-3	2,281	-0.13%
2019/04/23	1	38.40	0	0.00	38.15	1	2,274	0.04%
2019/04/19	0	0.00	6	38.17	38.20	-6	2,243	-0.27%
2019/04/18	0	0.00	30	38.10	37.55	-30	2,146	-1.40%
2019/04/17	31	39.29	2	38.98	38.50	29	2,105	1.38%
2019/04/16	4	38.61	0	0.00	38.45	4	1,992	0.20%
2019/04/15	0	0.00	11	38.96	39.15	-11	1,931	-0.57%
2019/04/12	1	35.65	0	0.00	35.75	1	1,738	0.06%
2019/04/09	0	0.00	1	36.05	36.00	-1	1,715	-0.06%
2019/04/08	5	36.05	0	0.00	36.15	5	1,707	0.29%
2019/04/02	2	35.63	0	0.00	35.55	2	1,754	0.11%
2019/03/29	1	35.35	0	0.00	35.30	1	1,754	0.06%
2019/03/27	4	36.45	0	0.00	36.40	4	1,726	0.23%
2019/03/26	2	37.00	1	37.20	36.65	1	1,758	0.06%
2019/03/25	1	36.80	0	0.00	36.75	1	1,734	0.06%
2019/03/22	1	37.05	0	0.00	37.20	1	1,800	0.06%
2019/03/21	1	37.80	0	0.00	37.75	1	1,822	0.05%
2019/03/15	4	37.28	3	37.22	37.15	1	1,884	0.05%
2019/03/12	1	38.65	1	38.80	38.75	0	2,032	0.00%
2019/03/11	0	0.00	96	38.48	38.70	-96	2,083	-4.61%
2019/03/08	0	0.00	79	39.00	39.00	-79	2,143	-3.68%
2019/03/07	16	40.30	0	0.00	39.60	16	2,160	0.74%
2019/03/06	160	40.89	3	40.90	40.75	157	2,195	7.15%	大買/鉅額交易
2019/03/05	0	0.00	2	39.70	39.90	-2	2,215	-0.09%
2019/03/04	2	38.55	0	0.00	39.75	2	2,332	0.09%
2019/02/26	3	39.00	0	0.00	38.85	3	2,293	0.13%
2019/02/22	2	39.75	11	39.95	39.60	-9	2,318	-0.39%
2019/02/19	0	0.00	0.1	39.95	39.85	-0.1	2,275	-0.01%
2019/02/14	1	39.20	1	39.20	39.15	0	2,210	0.00%
2019/01/29	0	0.00	2	37.90	37.55	-2	2,071	-0.10%
2019/01/14	1	36.90	1	36.80	36.65	0	2,042	0.00%
2019/01/11	1	38.10	0	0.00	37.40	1	2,037	0.05%
2019/01/10	3	37.50	0	0.00	37.55	3	2,014	0.15%
2019/01/09	6	37.47	0	0.00	37.60	6	2,016	0.30%
2019/01/04	2	35.48	2	35.48	35.35	0	1,980	0.00%
2018/12/27	0	0.00	3	37.95	37.35	-3	2,068	-0.14%
2018/12/26	3	38.90	0	0.00	36.80	3	2,078	0.14%
2018/12/25	3	38.45	6	39.01	38.15	-3	2,068	-0.15%
2018/12/24	6	38.30	0	0.00	38.35	6	2,046	0.29%
2018/12/21	4	36.95	4	37.15	37.05	0	2,037	0.00%
2018/12/19	1	38.15	7	38.00	37.60	-6	2,035	-0.29%
2018/12/18	3	39.25	3	39.37	39.15	0	2,005	0.00%
2018/12/17	3	40.90	0	0.00	40.50	3	1,999	0.15%
2018/12/10	6	39.90	0	0.00	39.15	6	1,986	0.30%
2018/12/07	5	40.55	5	40.55	41.00	0	1,952	0.00%
2018/12/06	5	41.60	5	39.75	39.20	0	1,912	0.00%
2018/12/04	0	0.00	14	41.05	41.40	-14	1,835	-0.76%
2018/11/28	1	38.00	1	38.10	38.00	0	1,890	0.00%
2018/11/19	14	35.02	0	0.00	34.90	14	2,422	0.58%
2018/11/09	1	33.95	1	34.15	34.10	0	2,579	0.00%
2018/11/06	0	0.00	1	35.60	34.15	-1	2,592	-0.04%
2018/11/05	2	35.33	1	35.90	35.20	1	2,599	0.04%
2018/10/31	1	33.65	1	34.00	33.50	0	2,609	0.00%
2018/10/18	0	0.00	1	36.80	36.55	-1	2,756	-0.04%
2018/10/17	1	36.65	2	37.13	36.55	-1	2,761	-0.04%
2018/10/16	1	35.90	0	0.00	35.95	1	2,769	0.04%
2018/10/12	1	35.50	1	35.70	36.20	0	2,907	0.00%
2018/10/09	1	40.00	0	0.00	39.00	1	3,019	0.03%
2018/10/05	2	40.88	2	40.63	40.55	0	3,008	0.00%
2018/10/04	1	42.50	1	43.10	42.85	0	2,990	0.00%
2018/10/03	0	0.00	1	43.35	43.30	-1	3,012	-0.03%
2018/10/02	1	45.50	0	0.00	45.00	1	3,024	0.03%
2018/10/01	1	44.30	3	44.75	45.00	-2	2,999	-0.07%
2018/09/28	1	43.60	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	43.80	3	44.10	44.20	-2	2,987	-0.07%
2018/09/26	2	43.90	0	0.00	43.70	2	2,985	0.07%
2018/09/25	1	43.45	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	3	43.55	43.85	-3	3,078	-0.10%
2018/09/20	2	42.90	0	0.00	41.90	2	3,210	0.06%
2018/09/19	0	0.00	5	44.60	44.10	-5	3,237	-0.15%
2018/09/18	5	44.00	7	44.71	44.00	-2	3,234	-0.06%
2018/09/14	9	44.05	1	44.20	44.40	8	3,207	0.25%
2018/09/07	0	0.00	5	45.86	45.25	-5	3,224	-0.16%
2018/09/06	0	0.00	4.2	49.08	49.15	-4.2	3,176	-0.13%
2018/09/05	1	48.00	0	0.00	48.20	1	3,136	0.03%
2018/09/04	2	48.85	1	50.20	49.00	1	3,106	0.03%
2018/09/03	2	48.15	0	0.00	48.80	2	3,051	0.07%
2018/08/31	11	48.51	27	49.09	50.30	-16	2,962	-0.54%
2018/08/30	6	47.59	21	47.45	47.60	-15	2,741	-0.55%
2018/08/29	8	46.46	13	46.72	47.20	-5	2,671	-0.19%
2018/08/27	0	0.00	1	44.00	43.85	-1	2,675	-0.04%
2018/08/17	0	0.00	2	42.65	42.95	-2	2,562	-0.08%
2018/08/16	2	41.65	0	0.00	41.85	2	2,559	0.08%
2018/08/13	1	42.45	2	42.13	42.10	-1	2,636	-0.04%
2018/08/10	1	43.60	1	43.25	43.45	0	2,620	0.00%
2018/08/08	5	44.11	3	44.83	43.15	2	2,619	0.08%
2018/08/07	4	43.05	0	0.00	43.05	4	2,596	0.15%
2018/08/03	1	42.60	1	42.50	42.45	0	2,699	0.00%
2018/08/02	2	43.50	0	0.00	43.00	2	2,693	0.07%
2018/08/01	0	0.00	1	44.50	44.40	-1	2,676	-0.04%
2018/07/30	1	42.65	0	0.00	42.70	1	2,714	0.04%
2018/07/27	1	44.05	0	0.00	43.50	1	2,725	0.04%
2018/07/25	1	45.00	1	44.15	44.05	0	2,686	0.00%
2018/07/24	1	43.85	0	0.00	43.70	1	2,666	0.04%
2018/07/23	1	43.00	0	0.00	43.00	1	2,683	0.04%
2018/07/20	3	45.25	3	44.40	43.70	0	2,688	0.00%
2018/07/19	5	44.75	0	0.00	44.80	5	2,662	0.19%
2018/07/18	5	45.30	30	45.80	46.45	-25	2,624	-0.95%
2018/07/17	0	0.00	1	43.00	42.25	-1	2,502	-0.04%
2018/07/12	1	44.15	1	44.60	43.55	0	2,677	0.00%
2018/07/11	9	43.96	9	44.19	43.65	0	2,692	0.00%
2018/07/10	6	43.05	7	43.21	42.90	-1	2,662	-0.04%
2018/07/09	6	41.00	0	0.00	40.75	6	2,641	0.23%
2018/07/06	1	42.10	1	40.15	41.90	0	2,632	0.00%
2018/07/05	0	0.00	6	42.48	42.00	-6	2,621	-0.23%
2018/07/04	7	42.98	4	42.76	42.50	3	2,618	0.11%
2018/07/03	4	43.78	3	44.50	43.50	1	2,613	0.04%
2018/07/02	2	43.75	4	44.25	44.55	-2	2,564	-0.08%
2018/06/28	0	0.00	2	42.63	44.15	-2	2,405	-0.08%
2018/06/27	2	40.15	0	0.00	40.15	2	2,333	0.09%
2018/06/20	4	40.81	3	40.95	40.75	1	2,383	0.04%
2018/06/19	6	45.20	1	45.15	44.55	5	2,338	0.21%
2018/06/14	1.2	43.81	0	0.00	43.80	1.2	2,220	0.05%
2018/06/13	6	45.32	6	45.47	44.85	0	2,199	0.00%
2018/06/12	0	0.00	4	44.18	44.10	-4	2,191	-0.18%
2018/06/08	4	46.25	4	46.34	46.00	0	2,233	0.00%
2018/06/06	7	47.17	1	48.00	46.90	6	2,247	0.27%
2018/06/05	20	46.84	18.2	47.11	47.35	1.8	2,178	0.08%
2018/06/04	0	0.00	1	40.60	43.75	-1	2,015	-0.05%
2018/05/30	4	39.11	0	0.00	39.05	4	2,053	0.19%
2018/05/16	0	0.00	10	40.20	39.50	-10	2,181	-0.46%
2018/05/15	0	0.00	3	40.00	40.00	-3	2,209	-0.14%
2018/05/14	0	0.00	1.2	41.10	40.75	-1.2	2,261	-0.05%
2018/05/11	13	39.50	5	40.00	40.20	8	2,269	0.35%
2018/05/10	0	0.00	0.1	38.65	38.55	-0.1	2,244	0.00%
2018/05/09	1	39.00	1	38.85	38.60	0	2,264	0.00%
2018/05/08	0	0.00	1	39.20	38.80	-1	2,294	-0.04%
2018/05/07	0	0.00	0.2	39.30	39.10	-0.2	2,314	-0.01%
2018/05/04	3	37.55	3	37.80	37.70	0	2,350	0.00%
2018/05/03	5	37.35	6	37.67	38.25	-1	2,464	-0.04%
2018/05/02	0	0.00	0.2	38.00	37.25	-0.2	2,633	-0.01%
2018/04/30	5	36.65	0	0.00	36.40	5	2,711	0.18%
2018/04/26	1	36.35	0	0.00	35.80	1	2,752	0.04%
2018/04/25	1	36.75	0	0.00	36.80	1	2,770	0.04%
2018/04/24	1	36.70	0	0.00	36.35	1	2,757	0.04%
2018/04/23	4	38.10	0	0.00	38.05	4	2,763	0.14%
2018/04/20	3	38.40	2	40.10	38.45	1	2,746	0.04%
2018/04/18	1	40.15	0	0.00	40.15	1	2,627	0.04%
2018/04/17	1	41.85	0	0.00	41.35	1	2,613	0.04%
2018/04/12	0	0.00	2	45.05	45.15	-2	2,570	-0.08%
2018/04/02	0	0.00	1	43.40	45.35	-1	2,710	-0.04%
2018/03/28	1	46.20	0	0.00	45.80	1	2,667	0.04%
2018/03/26	1	45.55	0	0.00	45.40	1	2,659	0.04%
2018/03/21	0	0.00	1	48.90	48.70	-1	2,644	-0.04%
2018/03/20	1	48.30	0	0.00	48.10	1	2,674	0.04%
2018/03/16	2	48.80	0	0.00	48.75	2	2,730	0.07%
2018/03/15	2	48.38	0	0.00	48.45	2	2,769	0.07%
2018/03/14	2	47.98	2	47.85	47.80	0	2,775	0.00%
2018/03/13	4	48.96	0	0.00	48.90	4	2,767	0.14%
2018/03/12	3	50.60	0	0.00	50.30	3	2,735	0.11%
2018/03/08	3	50.67	0	0.00	50.40	3	2,776	0.11%
2018/03/07	1	51.00	0	0.00	50.90	1	2,849	0.04%
2018/03/06	5	52.62	0	0.00	51.70	5	2,892	0.17%
2018/03/05	3	52.30	3	52.90	52.80	0	2,915	0.00%
2018/03/02	14	50.67	9	50.96	51.70	5	2,877	0.17%
2018/03/01	0	0.00	6	51.97	51.80	-6	2,861	-0.21%
2018/02/27	1	51.70	0	0.00	50.80	1	2,903	0.03%
2018/02/26	0	0.00	2	52.50	52.20	-2	2,943	-0.07%
2018/02/23	5	52.82	6	52.90	52.70	-1	2,953	-0.03%
2018/02/22	4	51.98	1	52.30	51.50	3	2,953	0.10%
2018/02/21	4	52.70	5	52.98	52.20	-1	2,957	-0.03%
2018/02/12	3	51.00	1	50.80	50.50	2	2,944	0.07%
2018/02/09	6	50.68	5	51.00	50.70	1	2,946	0.03%
2018/02/05	9	53.41	9	53.22	52.70	0	2,870	0.00%
2018/01/26	6	60.20	9	57.51	57.00	-3	2,955	-0.10%
2018/01/25	18	59.58	31	59.20	58.90	-13	2,847	-0.46%
2018/01/24	1	55.60	1	55.80	55.90	0	2,779	0.00%
2018/01/22	0	0.00	1	54.20	54.00	-1	2,811	-0.04%
2018/01/19	4	51.35	10	52.40	53.10	-6	2,819	-0.21%
2018/01/18	3	51.37	2	51.20	51.20	1	2,825	0.04%
2018/01/12	2	50.00	0	0.00	49.80	2	3,160	0.06%
2018/01/11	1	50.80	0	0.00	50.50	1	3,278	0.03%
2018/01/08	5	51.54	0	0.00	51.00	5	3,583	0.14%
2018/01/05	7	52.73	1	54.00	52.30	6	3,640	0.16%
2018/01/04	1	51.70	0	0.00	54.00	1	3,698	0.03%