建錩 (5014)-中國信託-忠孝券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
13.40
漲跌
▼0.20
漲幅
-1.47%
成交量
246張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:30

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

建錩 (5014)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	2	13.40	0	0.00	13.40	2	266	0.75%
2024/05/02	0	0.00	5	13.55	13.60	-5	264	-1.89%
2024/04/24	3	13.47	0	0.00	13.50	3	259	1.15%
2024/04/23	0	0.00	5	13.45	13.50	-5	258	-1.94%
2024/04/19	1	13.75	0	0.00	13.50	1	254	0.39%
2024/04/17	1	13.20	0	0.00	13.35	1	243	0.41%
2024/04/12	0	0.00	1	13.45	13.50	-1	237	-0.42%
2024/04/02	1	12.80	0	0.00	12.80	1	200	0.50%
2024/04/01	1	12.90	0	0.00	12.90	1	197	0.51%
2024/03/20	1	12.80	0	0.00	12.90	1	331	0.30%
2024/03/18	0	0.00	4	12.80	12.85	-4	329	-1.22%
2024/03/15	1	13.00	0	0.00	12.90	1	326	0.31%
2024/03/14	2	13.10	0	0.00	13.05	2	323	0.62%
2024/03/12	2	13.30	0	0.00	13.25	2	321	0.62%
2024/03/08	0	0.00	3	13.28	13.25	-3	321	-0.93%
2024/03/07	4	13.63	0	0.00	13.50	4	315	1.27%
2024/03/06	1	13.85	0	0.00	13.70	1	312	0.32%
2024/03/04	0	0.00	3	13.90	13.90	-3	310	-0.96%
2024/02/29	0	0.00	1	14.00	13.95	-1	309	-0.32%
2024/02/27	3	13.70	0	0.00	13.70	3	306	0.98%
2024/02/26	0	0.00	2	13.95	13.95	-2	306	-0.65%
2024/02/23	0	0.00	1	13.95	13.95	-1	304	-0.33%
2024/02/21	1	14.15	0	0.00	14.15	1	306	0.33%
2024/01/31	0	0.00	1	13.55	13.50	-1	302	-0.33%
2024/01/29	0	0.00	0	13.95	13.80	0	306	0.00%
2024/01/26	1	13.65	0	14.25	13.80	1	308	0.32%
2024/01/23	1	13.70	0	0.00	13.70	1	314	0.32%
2024/01/17	4	13.85	0	0.00	13.70	4	314	1.27%
2023/12/25	1	15.00	0	0.00	15.00	1	315	0.32%
2023/12/18	0	0.00	1	15.05	15.20	-1	271	-0.37%
2023/12/15	0	0.00	5	14.84	15.00	-5	236	-2.12%
2023/11/29	3	14.13	0	0.00	14.05	3	168	1.78%
2023/11/27	7	13.95	4	13.95	13.95	3	165	1.81%
2023/11/24	0	0.00	1	14.00	14.05	-1	164	-0.61%
2023/11/21	1	13.85	0	0.00	13.85	1	161	0.62%
2023/11/13	0	0.00	1	13.40	13.45	-1	157	-0.63%
2023/11/08	0.1	13.30	0	0.00	13.35	0.1	174	0.03%
2023/10/24	0	0.00	3	12.95	13.00	-3	229	-1.31%
2023/10/03	0	0.00	1	13.00	13.00	-1	295	-0.34%
2023/09/13	0	0.00	8	13.50	13.50	-8	323	-2.47%
2023/09/12	0	0.00	5	13.55	13.60	-5	332	-1.51%
2023/08/30	1	13.35	0	0.00	13.35	1	387	0.26%
2023/08/23	0	0.00	4	13.08	13.15	-4	403	-0.99%
2023/08/21	0	0.00	2	13.30	13.15	-2	414	-0.48%
2023/08/14	3	12.92	0	0.00	12.90	3	409	0.73%
2023/08/11	4	13.36	0	0.00	13.45	4	405	0.99%
2023/08/09	4	14.20	8	14.05	14.00	-4	397	-1.01%
2023/08/08	3	14.30	0	0.00	14.25	3	395	0.76%
2023/08/02	6	14.58	0	0.00	14.45	6	410	1.46%
2023/07/31	0	0.00	2	14.40	14.40	-2	398	-0.50%
2023/07/26	0	0.00	4	15.30	15.15	-4	371	-1.08%
2023/07/24	4	14.90	0	0.00	14.90	4	359	1.11%
2023/07/20	0	0.00	4	15.10	15.15	-4	369	-1.08%
2023/07/13	1	14.50	5	14.39	14.45	-4	388	-1.03%
2023/07/12	1	14.50	8	14.45	14.50	-7	388	-1.80%
2023/07/11	2	14.85	0	0.00	14.80	2	387	0.52%
2023/06/30	1	15.40	0	0.00	15.40	1	403	0.25%
2023/06/28	0	0.00	3	15.55	15.50	-3	417	-0.72%
2023/06/26	0	0.00	2	15.35	15.40	-2	428	-0.47%
2023/06/13	1	15.25	2	15.55	15.25	-1	470	-0.21%
2023/06/12	0	0.00	3	15.75	15.60	-3	455	-0.66%
2023/06/09	0	0.00	2	15.90	15.85	-2	461	-0.43%
2023/06/02	1	15.80	0	0.00	15.85	1	521	0.19%
2023/05/30	0	0.00	1	15.75	15.75	-1	559	-0.18%
2023/05/26	1	15.75	1	15.75	15.70	0	579	0.00%
2023/05/25	0	0.00	4	16.10	16.00	-4	582	-0.69%
2023/05/23	0	0.00	2	16.05	16.05	-2	602	-0.33%
2023/05/19	0	0.00	2	15.85	15.90	-2	612	-0.33%
2023/05/11	0	15.50	0	0.00	15.50	0	732	0.00%
2023/05/09	3	16.02	0	0.00	16.00	3	755	0.40%
2023/05/03	0	0.00	2	16.15	16.10	-2	895	-0.22%
2023/04/27	1	15.90	0	0.00	15.90	1	1,082	0.09%
2023/04/25	1	15.90	0	0.00	15.80	1	1,127	0.09%
2023/04/24	1	16.20	0	0.00	16.35	1	1,184	0.08%
2023/04/20	1	16.85	20	16.75	16.70	-19	1,233	-1.54%
2023/04/17	1	17.15	0	0.00	17.15	1	1,312	0.08%
2023/04/14	1	17.05	0	0.00	17.05	1	1,339	0.07%
2023/04/12	1	17.25	0	0.00	17.25	1	1,477	0.07%
2023/04/11	20	17.30	0	0.00	17.30	20	1,500	1.33%
2023/03/31	7	17.10	0	0.00	17.10	7	1,990	0.35%
2023/03/30	1	16.95	0	0.00	16.95	1	2,408	0.04%
2023/03/29	1	17.00	0	0.00	17.10	1	2,517	0.04%
2023/03/28	2	17.30	0	0.00	17.25	2	2,553	0.08%
2023/03/27	0	0.00	1	17.50	17.50	-1	2,608	-0.04%
2023/03/24	3	17.53	0	0.00	17.65	3	2,680	0.11%
2023/03/22	0	0.00	48	17.65	17.65	-48	2,950	-1.63%
2023/03/20	0	0.00	1	17.55	17.50	-1	3,012	-0.03%
2023/03/14	0	0.00	4	17.73	17.65	-4	3,027	-0.13%
2023/03/13	1	17.55	0	0.00	18.00	1	3,028	0.03%
2023/03/09	2	17.83	0	0.00	17.90	2	3,005	0.07%
2023/03/07	0	0.00	1	18.15	18.20	-1	3,008	-0.03%
2023/03/06	2	17.98	0	0.00	17.95	2	3,000	0.07%
2023/03/03	0	0.00	6	17.81	17.95	-6	2,991	-0.20%
2023/03/01	9	17.50	0	0.00	17.50	9	2,999	0.30%
2023/02/24	5	17.61	0	0.00	17.65	5	2,998	0.17%
2023/02/23	0	0.00	2	17.90	17.85	-2	2,999	-0.07%
2023/02/15	2	17.75	0	0.00	17.75	2	3,410	0.06%
2023/02/14	2	17.85	0	0.00	17.90	2	3,434	0.06%
2023/02/13	0	0.00	1	17.50	17.85	-1	3,433	-0.03%
2023/02/10	7	17.83	0	0.00	17.55	7	3,420	0.20%
2023/02/06	1	18.45	0	0.00	18.40	1	3,312	0.03%
2023/02/01	6	18.93	2	18.85	19.00	4	3,239	0.12%
2023/01/16	10	18.28	33	18.36	18.40	-23	2,991	-0.77%
2023/01/13	0	0.00	24	18.20	18.20	-24	2,969	-0.81%
2023/01/11	10	18.00	0	0.00	18.00	10	2,877	0.35%
2023/01/09	0	0.00	6	18.57	18.50	-6	2,835	-0.21%
2023/01/06	0.3	18.40	0	0.00	18.50	0.3	2,819	0.01%
2023/01/05	0	0.00	9.3	18.45	18.40	-9.3	2,830	-0.33%
2023/01/04	1	18.45	15	18.45	18.45	-14	2,767	-0.51%
2022/12/30	0.3	18.50	9	18.86	18.55	-8.7	2,718	-0.32%
2022/12/29	6	18.14	0	0.00	18.20	6	2,586	0.23%
2022/12/28	4	18.43	4	18.58	18.35	0	2,561	0.00%
2022/12/27	5	18.15	8	18.28	18.25	-3	2,475	-0.12%
2022/12/26	12	18.52	1	18.60	18.50	11	2,437	0.45%
2022/12/23	1	18.90	17	18.99	18.95	-16	2,347	-0.68%
2022/12/22	12	18.15	17	19.18	18.55	-5	2,085	-0.24%
2022/12/21	0	0.00	8	17.94	18.15	-8	1,682	-0.48%
2022/12/20	0	0.00	10	16.61	16.50	-10	1,565	-0.64%
2022/12/16	2.3	17.19	3	17.25	17.10	-0.7	1,473	-0.05%
2022/12/15	15	17.51	0	0.00	17.25	15	1,396	1.07%
2022/12/14	8	16.60	8	16.84	16.50	0	1,231	0.00%
2022/12/13	0	0.00	3	16.45	16.45	-3	1,110	-0.27%
2022/12/09	7	16.01	0	0.00	16.00	7	1,042	0.67%
2022/12/08	0	0.00	7	16.25	16.25	-7	1,029	-0.68%
2022/12/07	0	0.00	3	15.90	15.95	-3	1,010	-0.30%
2022/11/25	0	0.00	5	16.00	15.65	-5	977	-0.51%
2022/11/24	0	0.00	10	15.75	15.70	-10	966	-1.03%
2022/11/22	0	0.00	18	15.89	15.75	-18	946	-1.90%
2022/11/21	38	15.90	8	16.06	15.95	30	940	3.19%
2022/11/18	0	0.00	10	16.10	16.00	-10	933	-1.07%
2022/11/17	1	16.60	12	16.50	16.65	-11	903	-1.22%
2022/11/16	26	16.60	188.1	16.42	16.60	-162.1	854	-18.97%	大賣/鉅額交易
2022/11/15	1	15.10	53	15.68	15.70	-52	623	-8.34%
2022/11/14	0	0.00	6	14.19	14.30	-6	541	-1.11%
2022/11/11	1	14.05	0	0.00	13.95	1	546	0.18%
2022/11/10	0	0.00	1	13.80	13.80	-1	546	-0.18%
2022/11/09	0	0.00	1	13.30	13.30	-1	527	-0.19%
2022/11/08	0	0.00	2	13.15	13.10	-2	555	-0.36%
2022/11/01	0	0.00	3	12.35	12.35	-3	707	-0.42%
2022/10/28	1	12.20	4	12.65	12.20	-3	730	-0.41%
2022/10/26	3	12.38	0	0.00	12.35	3	775	0.39%
2022/10/24	5	12.80	2	12.85	12.75	3	851	0.35%
2022/10/14	0	0.00	4	12.68	12.70	-4	893	-0.45%
2022/10/13	4	12.50	261	12.17	12.15	-257	894	-28.73%	大賣/鉅額交易
2022/10/12	1	13.40	0	0.00	13.50	1	882	0.11%
2022/10/11	6	13.50	0	0.00	13.50	6	895	0.67%
2022/10/06	0	0.00	4	14.30	14.35	-4	907	-0.44%
2022/10/05	5	14.47	2	14.70	14.35	3	914	0.33%
2022/09/30	15	13.43	31	13.84	14.00	-16	936	-1.71%
2022/09/29	0	0.00	10	13.86	13.90	-10	940	-1.06%
2022/09/28	15	13.93	89	13.64	13.50	-74	933	-7.93%
2022/09/27	4	14.55	6	14.73	14.75	-2	926	-0.22%
2022/09/26	104	15.06	1	15.00	14.75	103	934	11.02%	大買/鉅額交易
2022/09/23	0	0.00	5	16.10	15.85	-5	938	-0.53%
2022/09/22	21	15.76	0	0.00	15.95	21	953	2.20%
2022/09/21	2	15.95	0	0.00	15.90	2	954	0.21%
2022/09/13	22	16.50	8	16.51	16.60	14	1,023	1.37%
2022/09/07	20	15.88	0	0.00	15.85	20	1,065	1.88%
2022/09/06	9	15.99	17	16.05	15.80	-8	1,073	-0.75%
2022/09/05	2	16.20	0	0.00	16.00	2	1,093	0.18%
2022/09/02	0	0.00	1	16.85	16.25	-1	1,118	-0.09%
2022/08/29	12	16.74	0	0.00	16.75	12	1,194	1.00%
2022/08/17	0	0.00	2	16.95	16.90	-2	1,216	-0.16%
2022/08/15	2	16.78	0	0.00	16.85	2	1,213	0.16%
2022/08/12	39	16.90	38	17.09	16.85	1	1,200	0.08%
2022/08/11	4	18.20	27	18.20	18.20	-23	1,097	-2.10%
2022/08/08	4	17.35	6	17.52	17.55	-2	1,120	-0.18%
2022/08/05	0	0.00	4	17.75	17.60	-4	1,168	-0.34%
2022/08/04	26	17.41	14	17.43	17.60	12	1,385	0.87%
2022/08/03	1	17.45	17	17.25	17.25	-16	1,428	-1.12%
2022/08/02	10	17.77	4	17.80	17.80	6	1,428	0.42%
2022/08/01	1	18.10	33	18.36	18.35	-32	1,424	-2.25%
2022/07/29	9	16.97	18	17.00	17.05	-9	1,364	-0.66%
2022/07/28	0	0.00	1	16.90	16.90	-1	1,367	-0.07%
2022/07/27	1	17.75	23	17.83	17.75	-22	1,354	-1.62%
2022/07/26	0	0.00	26.1	18.05	18.00	-26.1	1,335	-1.95%
2022/07/25	2	18.23	47	18.22	18.20	-45	1,342	-3.35%
2022/07/19	1	17.70	2	17.45	17.85	-1	1,434	-0.07%
2022/07/18	14	17.36	0	0.00	17.40	14	1,461	0.96%
2022/07/14	2	17.10	0	0.00	17.05	2	1,549	0.13%
2022/07/13	0	0.00	3	17.07	17.00	-3	1,589	-0.19%
2022/07/12	31	16.67	14	16.60	16.60	17	1,677	1.01%
2022/07/11	24	17.11	0	0.00	17.05	24	1,925	1.25%
2022/07/08	0	0.00	23	16.80	17.00	-23	2,351	-0.98%
2022/07/06	3	16.10	3	15.80	15.80	0	2,574	0.00%
2022/07/05	0	0.00	3	16.10	16.50	-3	2,601	-0.12%
2022/07/01	71	16.04	3	16.25	16.00	68	2,630	2.58%
2022/06/30	3	17.07	0	0.00	16.80	3	2,618	0.11%
2022/06/29	5	17.40	0	0.00	17.55	5	2,611	0.19%
2022/06/28	9	17.69	0	0.00	17.65	9	2,620	0.34%
2022/06/27	0	0.00	23	18.05	18.05	-23	2,639	-0.87%
2022/06/24	15	17.37	5	17.44	17.40	10	2,659	0.38%
2022/06/23	8	17.18	4	17.35	17.10	4	2,672	0.15%
2022/06/22	22	17.81	0	0.00	17.90	22	2,690	0.82%
2022/06/21	5	18.28	4	18.55	18.55	1	2,723	0.04%
2022/06/20	4	18.35	0	0.00	18.00	4	2,756	0.15%
2022/06/14	37	19.54	0	0.00	19.70	37	2,873	1.29%
2022/06/13	35	20.19	1	20.25	20.05	34	2,866	1.19%
2022/06/10	20	20.56	8	20.80	20.65	12	2,861	0.42%
2022/06/09	1	19.80	0	0.00	19.85	1	2,801	0.04%
2022/06/06	0	0.00	1	19.90	19.80	-1	2,886	-0.03%
2022/06/02	1	19.70	0	0.00	19.70	1	2,976	0.03%
2022/06/01	5	19.90	0	0.00	19.95	5	3,022	0.17%
2022/05/31	4	19.80	0	0.00	19.80	4	3,059	0.13%
2022/05/30	0	0.00	166	20.20	20.15	-166	3,066	-5.41%	大賣/鉅額交易
2022/05/27	0	0.00	23	20.16	20.15	-23	3,116	-0.74%
2022/05/26	3	19.87	38	19.82	19.80	-35	3,282	-1.07%
2022/05/25	0	0.00	5	20.17	20.10	-5	3,324	-0.15%
2022/05/24	2	19.90	2	19.85	19.85	0	3,369	0.00%
2022/05/23	0	0.00	1	20.20	20.05	-1	3,436	-0.03%
2022/05/18	0	0.00	80	20.05	20.00	-80	3,720	-2.15%
2022/05/16	1	19.85	2	19.90	19.85	-1	3,702	-0.03%
2022/05/13	5	19.67	5	19.63	19.55	0	3,708	0.00%
2022/05/11	0	0.00	1	19.95	19.95	-1	3,439	-0.03%
2022/05/10	5	17.58	10	18.15	18.15	-5	3,395	-0.15%
2022/05/09	48	18.72	30	18.13	18.15	18	3,402	0.53%
2022/05/05	1	19.90	75	19.56	19.55	-74	3,424	-2.16%
2022/05/04	1	19.70	5	19.70	19.55	-4	3,426	-0.12%
2022/04/29	12	19.88	3	19.85	19.80	9	3,441	0.26%
2022/04/27	9	19.38	9	19.45	19.40	0	3,466	0.00%
2022/04/26	10	20.00	10	20.00	20.00	0	3,457	0.00%
2022/04/25	32	20.65	24	20.30	20.30	8	3,438	0.23%
2022/04/22	9	21.68	10	21.60	21.60	-1	3,415	-0.03%
2022/04/21	48	22.03	5	21.75	21.70	43	3,395	1.27%
2022/04/20	56	22.54	0	0.00	22.40	56	3,372	1.66%
2022/04/19	1	22.90	5	23.40	22.95	-4	3,322	-0.12%
2022/04/18	2	23.58	0	0.00	22.90	2	3,297	0.06%
2022/04/15	129.2	24.20	78	23.89	23.70	51.2	3,217	1.59%	大買/
2022/04/14	196	23.41	165	23.88	24.20	31	2,977	1.04%	大買/大賣/
2022/04/13	11	23.20	33.4	23.38	23.75	-22.4	2,554	-0.88%
2022/04/12	30	21.69	4	21.95	21.60	26	2,363	1.10%
2022/04/11	30	21.59	3	21.45	21.55	27	2,334	1.16%
2022/04/08	0	0.00	7	20.93	21.40	-7	2,321	-0.30%
2022/04/07	0	0.00	30	20.71	20.70	-30	2,313	-1.30%
2022/04/06	0	0.00	1	20.85	20.95	-1	2,295	-0.04%
2022/04/01	7	20.68	0	0.00	21.00	7	2,306	0.30%
2022/03/31	0	0.00	40	20.80	20.80	-40	2,316	-1.73%
2022/03/30	0	0.00	25	21.10	21.15	-25	2,321	-1.08%
2022/03/29	4	21.20	0	0.00	21.20	4	2,313	0.17%
2022/03/28	2	21.40	20	21.70	21.70	-18	2,305	-0.78%
2022/03/23	8	21.98	218	21.93	21.90	-210	2,321	-9.05%	大賣/鉅額交易
2022/03/22	17	21.95	6	22.06	22.25	11	2,301	0.48%
2022/03/21	40	21.58	20	21.50	21.50	20	2,223	0.90%
2022/03/18	3	20.95	3	21.10	21.10	0	2,212	0.00%
2022/03/17	14	21.02	19	21.00	21.00	-5	2,243	-0.22%
2022/03/16	43	21.06	43	20.85	20.85	0	2,250	0.00%
2022/03/15	26	21.34	20	21.25	21.25	6	2,248	0.27%
2022/03/14	7	21.55	27	21.74	21.80	-20	2,293	-0.87%
2022/03/11	20	21.55	6	21.38	21.50	14	2,324	0.60%
2022/03/10	33	20.94	32	21.17	21.35	1	2,309	0.04%
2022/03/09	87	20.72	0	0.00	20.90	87	2,305	3.77%
2022/03/08	280	21.57	395	20.65	20.50	-115	2,309	-4.98%	大買/大賣/鉅額交易
2022/03/07	73	21.27	67	21.10	21.10	6	2,229	0.27%
2022/03/04	58	21.78	5	22.00	21.60	53	2,207	2.40%
2022/03/03	22	21.80	0	0.00	21.80	22	2,212	0.99%
2022/03/02	66	21.78	56	21.75	21.75	10	2,262	0.44%
2022/03/01	34	21.83	56.5	21.82	21.75	-22.5	2,301	-0.98%
2022/02/25	25	20.95	15	21.10	20.90	10	2,297	0.44%
2022/02/24	67	20.79	95	20.20	20.20	-28	2,318	-1.21%
2022/02/23	27	21.15	41	21.16	21.05	-14	2,286	-0.61%
2022/02/22	58.5	20.70	140	21.06	21.20	-81.5	2,230	-3.65%	大賣/
2022/02/21	56	20.26	19	20.41	20.60	37	2,015	1.84%
2022/02/18	16	19.13	2	19.25	19.35	14	1,980	0.71%
2022/02/16	33	19.31	1	19.30	19.30	32	2,055	1.56%
2022/02/15	40	19.28	0	0.00	19.20	40	2,082	1.92%
2022/02/14	18	19.80	0	0.00	19.80	18	2,130	0.85%
2022/02/11	0	0.00	7	20.26	20.25	-7	2,151	-0.33%
2022/02/09	4	20.40	62	20.39	20.40	-58	2,378	-2.44%
2022/02/08	13	20.30	19	20.15	20.30	-6	2,373	-0.25%
2022/01/26	0	0.00	30	18.95	18.95	-30	2,382	-1.26%
2022/01/25	8	19.20	8	19.00	19.00	0	2,426	0.00%
2022/01/24	3	19.30	15	19.40	19.40	-12	2,430	-0.49%
2022/01/21	39	19.97	0	0.00	19.75	39	2,451	1.59%
2022/01/19	17	19.67	47	19.60	19.60	-30	2,437	-1.23%
2022/01/17	53	19.80	50	19.79	20.00	3	2,457	0.12%
2022/01/14	28	19.93	3	19.95	19.90	25	2,521	0.99%
2022/01/13	13	20.32	0	0.00	20.35	13	2,595	0.50%
2022/01/12	45	19.92	2	19.85	19.95	43	2,597	1.66%
2022/01/11	94	20.09	0	0.00	19.85	94	2,605	3.61%
2022/01/05	0	0.00	23	20.82	20.80	-23	2,657	-0.87%
2022/01/04	1	21.20	0	0.00	20.95	1	2,704	0.04%
2021/12/30	1	21.30	0	0.00	21.25	1	2,734	0.04%
2021/12/29	0	0.00	15	21.40	21.35	-15	2,744	-0.55%
2021/12/28	8	21.39	0	0.00	21.35	8	2,792	0.29%
2021/12/23	0	0.00	1	22.00	22.00	-1	2,915	-0.03%
2021/12/22	0	0.00	14	22.01	22.00	-14	2,961	-0.47%
2021/12/21	1	22.10	0	0.00	22.45	1	2,987	0.03%
2021/12/20	0	0.00	17	22.50	22.45	-17	2,998	-0.57%
2021/12/17	0	0.00	15	22.55	22.30	-15	2,994	-0.50%
2021/12/14	1	21.90	0	0.00	22.60	1	3,209	0.03%
2021/12/13	0	0.00	6	22.31	22.55	-6	3,373	-0.18%
2021/12/10	18	22.23	0	0.00	22.05	18	3,397	0.53%
2021/12/09	18	22.24	0	0.00	22.40	18	3,511	0.51%
2021/12/08	40	22.41	0	0.00	22.25	40	3,985	1.00%
2021/12/06	10	21.62	0	0.00	21.90	10	4,100	0.24%
2021/12/03	0	0.00	9	21.53	21.60	-9	4,293	-0.21%
2021/12/02	6	20.85	0	0.00	21.10	6	4,331	0.14%
2021/12/01	28	20.69	0	0.00	21.10	28	4,398	0.64%
2021/11/30	0	0.00	29	20.80	20.80	-29	4,515	-0.64%
2021/11/29	67	20.75	14	20.80	20.80	53	4,605	1.15%
2021/11/26	88	22.27	97	21.55	21.55	-9	4,904	-0.18%
2021/11/25	70	22.93	67	22.78	22.75	3	5,144	0.06%
2021/11/24	21	23.02	22	23.05	23.20	-1	5,171	-0.02%
2021/11/23	23	21.81	97	22.04	21.75	-74	5,073	-1.46%
2021/11/22	31	21.37	31	21.41	21.40	0	5,175	0.00%
2021/11/19	26	21.49	6	21.40	21.40	20	5,185	0.39%
2021/11/18	6	21.65	6	21.85	21.85	0	5,245	0.00%
2021/11/17	1	21.90	0	0.00	21.85	1	5,282	0.02%
2021/11/16	71	21.83	42	21.56	21.55	29	5,326	0.54%
2021/11/15	6	21.85	38	22.07	22.00	-32	5,368	-0.60%
2021/11/12	74	21.54	10	21.65	21.65	64	5,424	1.18%
2021/11/11	12	21.28	35	21.52	21.50	-23	5,461	-0.42%
2021/11/10	46	21.44	25	21.30	21.30	21	5,424	0.39%
2021/11/09	73	21.51	24	21.56	21.85	49	5,472	0.90%
2021/11/08	13	21.77	5	21.83	21.55	8	5,477	0.15%
2021/11/05	59	20.56	15	20.55	20.55	44	5,445	0.81%
2021/11/04	1	20.75	0	0.00	20.80	1	5,501	0.02%
2021/11/03	4	20.40	0	0.00	21.10	4	5,576	0.07%
2021/11/02	57	20.83	36	20.41	20.35	21	5,609	0.37%
2021/11/01	8	21.15	70	21.18	21.10	-62	5,660	-1.10%
2021/10/29	25	21.22	18	21.17	21.15	7	5,699	0.12%
2021/10/28	1	21.50	29	21.46	21.45	-28	5,732	-0.49%
2021/10/27	4	21.10	0	0.00	21.25	4	5,823	0.07%
2021/10/26	13	21.44	11	21.30	21.30	2	6,019	0.03%
2021/10/25	2	21.55	0	0.00	21.50	2	6,229	0.03%
2021/10/22	25	21.06	0	0.00	21.15	25	6,406	0.39%
2021/10/21	15	21.99	5	21.55	22.25	10	6,505	0.15%
2021/10/20	25	21.21	10	20.90	20.90	15	6,552	0.23%
2021/10/19	7	20.92	0	0.00	21.15	7	6,743	0.10%
2021/10/18	37	20.99	0	0.00	21.00	37	6,958	0.53%
2021/10/14	6	20.05	7	20.49	20.30	-1	8,194	-0.01%
2021/10/13	0	0.00	24	20.35	20.05	-24	8,545	-0.28%
2021/10/12	1	21.25	1	20.60	20.55	0	8,867	0.00%
2021/10/08	4	20.55	0	0.00	20.55	4	9,089	0.04%
2021/10/07	1	20.95	0	0.00	20.95	1	9,363	0.01%
2021/10/06	2	21.20	0	0.00	20.50	2	9,928	0.02%
2021/10/05	0	0.00	4	21.00	21.20	-4	10,689	-0.04%
2021/10/04	41	20.53	16	20.30	20.30	25	11,319	0.22%
2021/10/01	22	22.98	0	0.00	22.50	22	11,874	0.19%
2021/09/30	6	22.88	1	22.85	23.40	5	12,189	0.04%
2021/09/29	22	22.42	11	22.40	22.40	11	12,732	0.09%
2021/09/28	4	22.94	10	22.81	22.75	-6	13,401	-0.04%
2021/09/27	24	23.48	0	0.00	23.40	24	14,104	0.17%
2021/09/24	49	24.02	1	23.80	23.85	48	15,129	0.32%
2021/09/23	14	24.18	8	23.80	23.80	6	15,830	0.04%
2021/09/22	22	24.05	23	23.84	23.80	-1	16,864	-0.01%
2021/09/17	30	25.34	28	25.59	25.65	2	17,104	0.01%
2021/09/16	26.2	25.35	10	25.78	25.35	16.2	17,519	0.09%
2021/09/15	14	25.19	0	0.00	25.20	14	17,415	0.08%
2021/09/14	41	25.54	12	25.85	25.70	29	17,573	0.17%
2021/09/13	29	26.24	46	26.52	26.35	-17	17,574	-0.10%
2021/09/10	18	25.18	5	25.30	25.05	13	17,115	0.08%
2021/09/09	1	24.50	6	24.50	24.65	-5	16,975	-0.03%
2021/09/08	18	24.35	7	25.01	23.80	11	16,936	0.06%
2021/09/07	1	23.80	0	0.00	23.75	1	16,763	0.01%
2021/09/06	1	24.75	1	24.35	24.30	0	16,726	0.00%
2021/09/03	3	25.00	3	25.23	24.60	0	16,653	0.00%
2021/09/02	7	24.69	0	0.00	24.75	7	16,563	0.04%
2021/09/01	11	25.96	16	25.91	25.90	-5	16,478	-0.03%
2021/08/31	2	25.35	9	25.12	25.35	-7	16,164	-0.04%
2021/08/30	0	0.00	10	24.27	23.95	-10	15,885	-0.06%
2021/08/27	5	23.70	77	23.40	23.70	-72	15,848	-0.45%
2021/08/26	36	23.58	22	23.14	23.05	14	15,825	0.09%
2021/08/25	0	0.00	3	22.65	22.65	-3	15,814	-0.02%
2021/08/24	0	0.00	1	22.95	22.75	-1	15,822	-0.01%
2021/08/23	0	0.00	10	22.50	22.55	-10	15,888	-0.06%
2021/08/20	0	0.00	10	21.25	21.15	-10	16,038	-0.06%
2021/08/19	22	21.50	12	20.70	20.70	10	16,115	0.06%
2021/08/18	24	21.08	12	22.60	22.60	12	16,065	0.07%
2021/08/17	55	22.75	61	21.41	21.45	-6	16,001	-0.04%
2021/08/16	3	23.87	44	22.85	22.85	-41	15,973	-0.26%
2021/08/13	20	23.87	20	23.60	23.60	0	16,000	0.00%
2021/08/12	13	23.20	21	23.91	24.65	-8	15,995	-0.05%
2021/08/11	82	23.15	64	22.87	22.85	18	15,976	0.11%
2021/08/09	15	24.50	0	0.00	24.50	15	15,973	0.09%
2021/08/06	41	24.69	81	24.47	24.50	-40	16,014	-0.25%
2021/08/05	73	25.00	80	24.55	24.50	-7	16,087	-0.04%
2021/08/04	45	25.86	46	25.81	25.80	-1	16,209	-0.01%
2021/08/03	2	26.75	1	26.50	26.55	1	16,777	0.01%
2021/08/02	0	0.00	10	26.55	27.10	-10	17,094	-0.06%
2021/07/30	31	26.72	29	26.53	26.00	2	17,130	0.01%
2021/07/29	74	26.46	74	26.80	26.85	0	17,412	0.00%
2021/07/28	50	24.92	62	25.96	25.65	-12	17,922	-0.07%
2021/07/27	68	25.88	62	25.82	25.35	6	17,947	0.03%
2021/07/26	18	26.75	1	26.85	26.35	17	18,560	0.09%
2021/07/23	35	26.23	42	26.42	26.30	-7	18,804	-0.04%
2021/07/22	58	25.87	104	25.71	25.30	-46	18,623	-0.25%	大賣/
2021/07/21	192	27.48	156	27.10	26.00	36	18,447	0.20%	大買/大賣/
2021/07/20	68	28.08	64	28.25	28.20	4	17,911	0.02%
2021/07/19	50	28.43	73.2	28.88	28.95	-23.2	17,300	-0.13%
2021/07/16	137	27.14	143	26.36	26.35	-6	17,316	-0.03%	大買/大賣/
2021/07/15	41	25.26	74	25.81	26.50	-33	17,134	-0.19%
2021/07/14	85	24.88	81.2	24.59	24.10	3.9	16,955	0.02%
2021/07/13	160	27.48	86	27.25	26.75	74	16,875	0.44%	大買/
2021/07/12	59.1	29.27	56.1	29.53	29.70	3	16,667	0.02%
2021/07/09	97	27.98	114	27.60	27.00	-17	16,221	-0.10%	大賣/
2021/07/08	71	26.33	92	27.78	27.90	-21	15,633	-0.13%
2021/07/07	147	26.39	76	25.51	25.40	71	15,081	0.47%	大買/
2021/07/06	15.2	27.11	32	27.44	26.80	-16.8	14,806	-0.11%
2021/07/05	77.2	28.18	37	27.89	28.25	40.2	14,347	0.28%
2021/07/02	114	23.48	53	25.03	25.70	61	13,937	0.44%	大買/
2021/07/01	292.2	25.35	37	24.95	23.40	255.2	13,299	1.92%	大買/鉅額交易
2021/06/30	127	25.04	73.5	25.36	25.70	53.5	12,611	0.42%	大買/
2021/06/29	110	22.69	88.5	23.02	23.40	21.5	12,068	0.18%	大買/
2021/06/28	15	20.24	8.6	20.74	21.30	6.4	11,061	0.06%
2021/06/25	32	19.31	31	19.35	19.40	1	10,780	0.01%
2021/06/24	6	18.43	10	18.00	18.45	-4	10,268	-0.04%
2021/06/23	10	18.22	0	0.00	17.75	10	10,220	0.10%
2021/06/22	0	0.00	2	17.88	17.80	-2	10,043	-0.02%
2021/06/21	2	16.90	0	0.00	16.75	2	9,917	0.02%
2021/06/18	0	0.00	4	17.40	17.40	-4	9,909	-0.04%
2021/06/17	0	0.00	3	17.30	17.40	-3	9,921	-0.03%
2021/06/10	3	16.90	0	0.00	17.60	3	9,982	0.03%
2021/06/08	6	17.63	2	17.83	17.80	4	9,975	0.04%
2021/06/07	5	17.44	0	0.00	17.25	5	9,984	0.05%
2021/06/04	3	18.00	2	18.45	17.80	1	9,979	0.01%
2021/06/03	1	17.80	0	0.00	17.90	1	9,951	0.01%
2021/06/02	2	17.83	2	17.90	17.90	0	9,949	0.00%
2021/06/01	0	0.00	2	17.40	17.35	-2	9,924	-0.02%
2021/05/31	5	17.88	1	17.75	17.35	4	9,969	0.04%
2021/05/28	3	17.15	13	17.05	17.20	-10	9,866	-0.10%
2021/05/27	41	16.29	48	16.56	16.10	-7	9,747	-0.07%
2021/05/25	5	15.75	0	0.00	15.40	5	9,760	0.05%
2021/05/24	6	15.85	8	15.75	15.75	-2	9,866	-0.02%
2021/05/21	0	0.00	21	15.80	16.05	-21	9,991	-0.21%
2021/05/20	15	15.40	10	15.20	15.20	5	10,184	0.05%
2021/05/19	10	16.25	2	16.40	16.40	8	10,289	0.08%
2021/05/18	3	15.18	4	15.31	15.40	-1	10,488	-0.01%
2021/05/17	8	14.08	0	0.00	14.00	8	10,805	0.07%
2021/05/14	2	16.53	2	15.58	15.55	0	10,867	0.00%
2021/05/13	3	16.73	4	16.70	16.50	-1	10,960	-0.01%
2021/05/12	4	19.65	23	18.45	18.30	-19	11,111	-0.17%
2021/05/11	64	21.29	35	22.00	20.30	29	11,210	0.26%
2021/05/10	118	20.87	131	21.03	21.35	-13	11,025	-0.12%	大買/大賣/
2021/05/07	5	19.39	1	19.90	19.70	4	11,106	0.04%
2021/05/06	93	21.12	154	21.28	20.00	-61	11,081	-0.55%	大賣/
2021/05/05	151	20.53	121	19.91	20.50	30	10,674	0.28%	大買/大賣/
2021/05/04	12	20.37	21	21.14	19.85	-9	10,120	-0.09%
2021/05/03	141	22.27	35	22.18	22.05	106	9,971	1.06%	大買/鉅額交易
2021/04/29	23	19.94	13	20.28	20.50	10	9,220	0.11%
2021/04/27	10	18.95	4	18.90	18.70	6	8,847	0.07%
2021/04/26	0	0.00	1	19.10	18.85	-1	8,818	-0.01%
2021/04/23	2	18.90	0	0.00	18.95	2	8,797	0.02%
2021/04/22	10	20.68	16	20.55	19.25	-6	8,774	-0.07%
2021/04/21	14	19.92	8	19.89	20.00	6	8,410	0.07%
2021/04/20	1	19.75	11	19.79	19.80	-10	8,279	-0.12%
2021/04/19	9	20.28	1	20.30	20.45	8	8,262	0.10%
2021/04/16	43	20.16	63	20.29	19.95	-20	8,084	-0.25%
2021/04/15	8	19.78	16	19.72	19.85	-8	7,951	-0.10%
2021/04/14	1	18.20	2	18.35	18.35	-1	7,853	-0.01%
2021/04/13	6	19.06	4	18.49	18.50	2	7,926	0.03%
2021/04/12	6	19.32	19	19.21	19.25	-13	7,975	-0.16%
2021/04/09	37.3	19.79	7	19.51	19.55	30.3	7,956	0.38%
2021/04/08	53	20.04	24	20.11	20.10	29	7,894	0.37%
2021/04/07	4	19.05	10	19.04	18.85	-6	7,808	-0.08%
2021/04/06	17	19.66	24	19.59	19.55	-7	7,882	-0.09%
2021/04/01	19	17.98	26	18.26	18.95	-7	7,638	-0.09%
2021/03/31	3	17.20	0	0.00	17.25	3	7,721	0.04%
2021/03/26	2	17.00	0	0.00	17.30	2	7,888	0.03%
2021/03/25	3	17.77	0	0.00	17.60	3	8,156	0.04%
2021/03/23	17	17.54	0	0.00	17.55	17	8,487	0.20%
2021/03/22	2	17.90	15	17.85	17.75	-13	8,678	-0.15%
2021/03/19	1	18.30	2	18.25	18.20	-1	9,020	-0.01%
2021/03/18	1	18.25	0	0.00	18.35	1	9,057	0.01%
2021/03/17	2	17.45	1	17.55	17.50	1	9,150	0.01%
2021/03/16	6	17.73	1	17.85	17.40	5	9,459	0.05%
2021/03/11	4	18.15	0	0.00	17.90	4	9,400	0.04%
2021/03/10	0	0.00	1	17.65	18.25	-1	9,375	-0.01%
2021/03/08	0	0.00	5	17.34	17.70	-5	9,318	-0.05%
2021/03/05	2	17.60	15	17.90	17.00	-13	9,307	-0.14%
2021/03/04	82	19.29	86	19.20	18.60	-4	9,217	-0.04%
2021/03/03	7	19.02	3	19.12	19.00	4	9,170	0.04%
2021/03/02	2	19.23	0	0.00	19.00	2	9,138	0.02%
2021/02/26	5	19.73	2	19.65	19.40	3	9,089	0.03%
2021/02/24	6	19.98	2	20.40	19.55	4	8,991	0.04%
2021/02/23	3	20.37	6	20.51	20.40	-3	8,908	-0.03%
2021/02/22	23	20.97	3	21.05	20.50	20	8,881	0.23%
2021/02/19	4	20.55	2	20.13	20.50	2	8,750	0.02%
2021/02/18	4	19.66	34	19.47	20.30	-30	8,673	-0.35%
2021/02/17	21	19.21	2	19.03	19.20	19	8,467	0.22%
2021/02/05	2	17.85	6	17.87	18.25	-4	8,103	-0.05%
2021/02/04	10	17.76	9	17.69	17.65	1	8,041	0.01%
2021/02/03	9	17.96	3	18.07	18.15	6	7,814	0.08%
2021/02/02	11	17.40	12	17.53	17.80	-1	7,513	-0.01%
2021/02/01	8	16.50	0	0.00	17.30	8	7,184	0.11%
2021/01/29	2	16.60	10	17.00	17.25	-8	6,736	-0.12%
2021/01/28	1	15.80	2	16.10	15.70	-1	6,273	-0.02%
2021/01/27	0	0.00	1	16.10	15.45	-1	6,141	-0.02%
2021/01/26	0.4	15.45	3	15.45	15.45	-2.7	6,053	-0.04%
2021/01/25	0	0.00	3	14.78	14.80	-3	5,864	-0.05%
2021/01/22	1	14.20	5	13.40	14.20	-4	5,783	-0.07%
2021/01/21	3	13.70	0	0.00	13.20	3	5,730	0.05%
2021/01/20	5	13.35	0	0.00	13.20	5	5,706	0.09%
2021/01/19	1	14.25	1	14.25	13.65	0	5,680	0.00%
2021/01/18	2	14.00	0	0.00	14.15	2	5,651	0.04%
2021/01/15	1	13.90	2	13.90	13.85	-1	5,612	-0.02%
2021/01/14	2	14.75	0	0.00	14.60	2	5,545	0.04%
2021/01/12	2.4	14.81	4	14.30	14.25	-1.6	5,472	-0.03%
2021/01/11	2.4	15.63	0	0.00	15.50	2.4	5,381	0.04%
2021/01/08	7.3	15.78	1	15.90	15.55	6.3	5,332	0.12%
2021/01/07	0	0.00	2	16.35	16.35	-2	5,078	-0.04%
2021/01/06	6	15.57	0	0.00	15.30	6	4,837	0.12%
2021/01/05	0	0.00	2	15.95	15.65	-2	4,663	-0.04%
2020/12/30	7	16.04	5	15.97	15.60	2	4,389	0.05%
2020/12/29	1	15.65	23	16.04	15.45	-22	4,154	-0.53%
2020/12/28	9	15.60	30	15.58	15.60	-21	3,966	-0.53%
2020/12/25	24	15.73	1	16.25	16.20	23	3,824	0.60%
2020/12/24	4	14.80	0	0.00	14.85	4	3,547	0.11%
2020/12/23	30	14.76	19	14.47	14.80	11	3,472	0.32%
2020/12/22	34	15.17	48	14.84	14.60	-14	3,383	-0.41%
2020/12/21	18	15.87	30	15.82	15.90	-12	3,177	-0.38%
2020/12/18	1.4	14.90	0	0.00	15.15	1.4	2,860	0.05%
2020/12/17	34.2	15.52	9	15.49	15.10	25.2	2,734	0.92%
2020/12/16	41	14.54	42	15.14	15.55	-1	2,477	-0.04%
2020/12/15	4	14.34	9	14.99	14.15	-5	2,259	-0.22%
2020/12/14	0	0.00	5	13.90	13.95	-5	1,878	-0.27%
2020/12/11	19.4	13.16	12	13.87	12.90	7.4	1,771	0.42%
2020/12/10	43	13.52	52	13.73	14.10	-9	1,628	-0.55%
2020/12/08	2	12.80	1	12.80	12.85	1	1,302	0.08%
2020/12/04	0	0.00	1	12.45	12.50	-1	1,282	-0.08%
2020/12/03	0	0.00	1	12.35	12.40	-1	1,269	-0.08%
2020/12/02	12	12.98	0	0.00	12.60	12	1,260	0.95%
2020/12/01	0.5	13.15	0	0.00	13.05	0.5	1,236	0.04%
2020/11/30	0	0.00	6	13.13	13.05	-6	1,211	-0.50%
2020/11/27	5	12.62	5	12.50	13.00	0	1,173	0.00%
2020/11/25	3	12.63	1	12.80	12.80	2	1,151	0.17%
2020/11/24	8	13.11	1	13.45	12.60	7	1,147	0.61%
2020/11/23	0	0.00	2	13.40	13.50	-2	1,120	-0.18%
2020/11/20	2	13.00	0	0.00	13.60	2	1,106	0.18%
2020/11/19	3	13.37	15	13.58	13.40	-12	1,038	-1.16%
2020/11/18	0	0.00	30	12.96	13.20	-30	896	-3.35%
2020/11/17	22	12.10	0	0.00	12.00	22	760	2.89%
2020/11/16	0	0.00	12	11.95	11.95	-12	662	-1.81%
2020/11/13	6	10.13	0	0.00	10.90	6	576	1.04%
2020/11/12	1	10.60	1	10.70	10.60	0	531	0.00%
2020/11/05	0	0.00	5	9.16	9.18	-5	440	-1.14%
2020/10/30	0	0.00	4	9.03	9.06	-4	442	-0.90%
2020/10/15	4	8.80	0	0.00	8.74	4	434	0.92%
2020/10/14	1	8.72	0	0.00	8.78	1	430	0.23%
2020/10/13	0	0.00	4	8.80	8.72	-4	428	-0.93%
2020/10/12	5	8.81	0	0.00	8.80	5	428	1.17%
2020/09/29	0	0.00	10	8.79	8.79	-10	445	-2.24%
2020/09/23	0	0.00	3	9.29	9.22	-3	436	-0.69%
2020/09/21	0	0.00	10	9.69	9.48	-10	428	-2.34%
2020/09/14	0.4	9.60	0	0.00	9.55	0.4	435	0.10%
2020/09/10	20	9.73	0	0.00	9.70	20	437	4.57%
2020/09/09	10	9.89	0	0.00	10.00	10	428	2.33%
2020/09/07	0	0.00	3	10.45	10.50	-3	402	-0.75%
2020/09/04	0	0.00	21	10.05	10.15	-21	390	-5.38%
2020/08/28	20	10.20	0	0.00	9.87	20	324	6.17%
2020/08/27	0	0.00	1	9.68	9.68	-1	279	-0.36%
2020/08/11	1	8.02	0	0.00	7.99	1	186	0.54%
2020/07/16	1	8.10	0	0.00	8.20	1	231	0.43%
2020/07/14	0	0.00	2	8.21	8.10	-2	232	-0.86%
2020/07/13	1	8.40	0	0.00	8.34	1	233	0.43%
2020/07/03	10	8.38	0	0.00	8.38	10	273	3.66%
2020/07/02	5	8.38	0	0.00	8.44	5	271	1.84%
2020/06/30	4	8.30	0	0.00	8.39	4	272	1.47%
2020/06/18	5	8.49	0	0.00	8.83	5	273	1.83%
2020/05/18	0	0.00	1	7.86	8.01	-1	354	-0.28%
2020/05/15	3	7.81	0	0.00	7.87	3	357	0.84%
2020/05/06	0.2	8.41	0	0.00	8.35	0.2	404	0.04%
2020/05/05	0	0.00	8	8.65	8.53	-8	415	-1.92%
2020/04/29	4	8.17	0	0.00	8.13	4	451	0.89%
2020/04/22	4	8.24	0	0.00	8.11	4	659	0.61%
2020/04/20	0	8.57	0	0.00	8.54	0	870	0.00%
2020/04/10	0	0.00	10	7.13	7.17	-10	840	-1.19%
2020/03/20	0	0.00	1	5.94	5.94	-1	846	-0.12%
2020/03/17	0	0.00	8	6.30	6.28	-8	832	-0.96%
2020/03/12	0	0.00	6	7.34	7.32	-6	814	-0.74%
2020/03/06	0	0.00	5	8.30	8.30	-5	798	-0.63%
2020/03/02	0	0.00	1	8.54	8.43	-1	786	-0.13%
2020/02/20	5	9.22	0	0.00	9.06	5	759	0.66%
2020/02/13	3	9.25	0	0.00	9.20	3	744	0.40%
2020/02/11	0	0.00	3	9.00	8.97	-3	734	-0.41%
2020/02/04	2	9.35	0	0.00	9.45	2	692	0.29%
2020/02/03	3	8.75	1	9.00	9.00	2	683	0.29%
2020/01/31	3	9.75	0	0.00	9.72	3	647	0.46%
2020/01/17	0.6	11.10	0	0.00	11.20	0.6	505	0.12%
2020/01/16	1	11.15	0	0.00	10.95	1	478	0.21%
2020/01/15	11	11.09	6	11.28	11.50	5	433	1.15%
2020/01/14	38	10.83	37	10.95	11.10	1	344	0.29%
2020/01/13	14	9.92	15	10.10	10.10	-1	230	-0.43%
2019/12/27	3.7	9.33	0	0.00	9.38	3.7	213	1.71%
2019/12/25	0.6	9.44	0	0.00	9.35	0.6	211	0.28%
2019/12/24	3	9.44	5	9.44	9.44	-2	214	-0.95%
2019/12/19	0.4	9.12	0	0.00	9.09	0.4	199	0.19%
2019/12/17	0	0.00	0	9.01	9.03	0	206	0.00%
2019/12/10	0	0.00	0	8.65	8.69	0	189	0.00%
2019/07/22	0.7	10.15	0	0.00	10.15	0.7	324	0.20%
2019/07/19	0	0.00	0.1	9.78	9.81	-0.1	299	-0.02%
2019/07/17	0	0.00	2	9.20	9.41	-2	280	-0.71%
2019/07/11	2	8.56	3	9.40	9.26	-1	200	-0.50%
2019/07/09	0	0.00	1	8.10	8.07	-1	143	-0.70%
2019/06/14	0	0.00	0.3	7.49	7.50	-0.3	159	-0.19%
2019/06/13	3	7.46	0	0.00	7.54	3	160	1.87%
2019/06/12	0	0.00	2	7.53	7.51	-2	161	-1.25%
2019/05/22	0	0.00	1	7.84	7.84	-1	191	-0.52%
2019/04/16	3	8.64	0	0.00	8.68	3	179	1.67%
2019/04/10	0	0.00	1	8.72	8.75	-1	173	-0.57%
2019/03/27	0	0.00	2	8.80	8.85	-2	197	-1.01%
2019/03/14	0.7	9.37	0	0.00	9.37	0.7	185	0.39%
2019/03/05	0	9.43	0	0.00	9.42	0	181	0.01%
2019/01/03	0.3	9.00	0	0.00	8.95	0.3	237	0.11%
2018/12/22	0	0.00	10	9.50	9.31	-10	247	-4.04%
2018/12/21	10	9.35	0	0.00	9.35	10	223	4.48%
2018/12/11	0	0.00	1	8.85	8.85	-1	253	-0.39%
2018/11/28	2	8.64	0	0.00	8.70	2	282	0.71%
2018/10/22	0	8.96	0	0.00	8.60	0	334	0.00%
2018/10/19	0	0.00	10	8.15	8.15	-10	360	-2.78%
2018/10/11	0	0.00	40	8.30	8.30	-40	396	-10.08%
2018/10/02	1	10.10	0	0.00	10.05	1	374	0.27%
2018/09/21	1	10.20	0	0.00	10.10	1	441	0.23%
2018/09/20	1	10.20	2	10.15	10.10	-1	437	-0.23%
2018/09/19	3	10.12	1	10.25	10.20	2	430	0.47%
2018/08/16	0	0.00	3	10.25	10.25	-3	714	-0.42%
2018/08/06	1	11.85	0	0.00	11.75	1	736	0.14%
2018/08/03	10	11.80	10	11.75	11.50	0	731	0.00%
2018/08/02	2	11.25	0	0.00	11.30	2	718	0.28%
2018/07/30	0	0.00	1	11.30	11.30	-1	718	-0.14%
2018/07/26	0	0.00	8	11.30	11.30	-8	717	-1.12%
2018/07/25	0	0.00	12	11.13	11.70	-12	698	-1.72%
2018/07/16	0	0.00	7	10.74	10.70	-7	772	-0.91%
2018/07/12	0.4	10.80	0	0.00	10.85	0.4	794	0.05%
2018/07/09	7	10.10	7	10.34	10.35	0	808	0.00%
2018/07/06	18.1	10.63	6	10.50	10.50	12.1	807	1.49%
2018/07/05	21	11.22	6	11.18	11.05	15	807	1.86%
2018/07/03	5	12.50	5	12.50	12.50	0	809	0.00%
2018/06/29	2	12.60	2	12.75	12.60	0	865	0.00%
2018/06/19	1	12.90	0	0.00	12.90	1	968	0.10%
2018/06/12	0	0.00	1	13.20	13.20	-1	977	-0.10%
2018/06/05	5	14.25	5	14.25	14.15	0	981	0.00%
2018/06/04	0	0.00	1	14.60	14.35	-1	963	-0.10%
2018/06/01	26	13.42	26	13.70	14.05	0	852	0.00%
2018/05/28	0	0.00	1	12.75	12.75	-1	883	-0.11%
2018/05/11	0	0.00	1	13.20	13.30	-1	1,056	-0.09%
2018/05/09	0.5	12.80	0	0.00	12.85	0.5	1,060	0.05%
2018/04/26	4	13.90	0	0.00	13.15	4	1,241	0.32%
2018/04/23	1	14.40	0	0.00	14.25	1	1,343	0.07%
2018/04/10	1	12.70	0	0.00	12.55	1	2,432	0.04%
2018/04/02	2	13.40	3	13.50	13.40	-1	2,599	-0.04%
2018/03/31	1	14.20	1	14.45	14.10	0	2,575	0.00%
2018/03/29	2	14.25	0	0.00	14.40	2	2,640	0.08%
2018/03/28	2	14.45	0	0.00	14.40	2	2,818	0.07%
2018/03/27	1	14.50	0	0.00	14.65	1	2,835	0.04%
2018/03/26	0.5	14.45	0	0.00	14.45	0.5	2,841	0.02%
2018/03/16	0.5	15.50	0	0.00	15.60	0.5	2,843	0.02%
2018/03/15	0	0.00	3	15.45	15.60	-3	2,847	-0.11%
2018/03/12	0	0.00	2	15.40	15.45	-2	2,889	-0.07%
2018/03/09	2	15.80	0	0.00	15.80	2	2,878	0.07%
2018/03/06	10	16.15	0	0.00	16.15	10	2,899	0.34%
2018/03/05	0	0.00	2	16.85	16.30	-2	2,901	-0.07%
2018/03/01	0	0.00	1	17.10	16.95	-1	2,797	-0.04%
2018/02/27	4	17.04	0	0.00	16.60	4	2,797	0.14%
2018/02/23	1	16.75	1	16.80	16.70	0	2,807	0.00%
2018/02/22	1	16.50	25	16.45	16.40	-24	2,809	-0.85%
2018/02/21	1	15.70	0	0.00	16.10	1	2,811	0.04%
2018/02/09	3	15.05	3.3	14.97	15.25	-0.3	2,830	-0.01%
2018/02/07	1	15.80	0	0.00	15.90	1	2,900	0.03%
2018/02/06	10	15.49	5	15.50	15.50	5	3,028	0.17%
2018/01/26	0	0.00	9	17.35	17.30	-9	3,270	-0.28%
2018/01/25	1	17.60	0	0.00	17.30	1	3,534	0.03%
2018/01/17	0	0.00	2	17.35	17.30	-2	3,948	-0.05%
2018/01/16	3	18.05	0	0.00	17.90	3	3,965	0.08%
2018/01/15	0.3	17.90	1	17.90	17.90	-0.7	3,963	-0.02%
2018/01/12	2	19.15	1	19.50	19.10	1	3,855	0.03%
2018/01/11	1	19.20	2	19.18	18.85	-1	3,730	-0.03%
2018/01/09	8	19.16	6	19.08	19.00	2	3,714	0.05%
2018/01/08	13	19.20	48	18.82	19.25	-35	3,561	-0.98%
2018/01/05	5	18.00	0	0.00	17.90	5	3,285	0.15%
2018/01/04	1	17.90	0	0.00	17.95	1	3,260	0.03%
2018/01/02	0	0.00	11	18.25	18.10	-11	3,251	-0.34%