建錩 (5014)-凱基-湖口券商分點個股進出

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
17.00
漲跌
▼0.30
漲幅
-1.73%
成交量
1,083張
產業
上櫃鋼鐵類股
185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

建錩 (5014)籌碼相關－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/06/25	0	0.00	1	17.25	17.30	-1	1,168	-0.09%
2024/06/06	0.5	16.85	0	0.00	16.65	0.5	1,050	0.05%
2024/05/31	0	0.00	3	16.80	16.85	-3	1,032	-0.29%
2024/05/27	3	16.80	0	0.00	16.60	3	967	0.31%
2024/05/22	0	0.00	2	17.25	17.25	-2	887	-0.23%
2024/05/21	0	0.00	2	17.15	17.45	-2	867	-0.23%
2024/05/20	4	17.43	5	17.44	17.40	-1	815	-0.12%
2024/05/16	0	0.00	8.1	16.40	16.40	-8.1	687	-1.18%
2024/05/15	0	0.00	6	16.20	16.20	-6	670	-0.89%
2024/05/14	8	16.08	0	0.00	16.00	8	655	1.22%
2024/05/13	6	16.08	4	16.25	16.20	2	621	0.32%
2024/04/26	0	0.00	1	13.45	13.40	-1	261	-0.38%
2024/04/11	0	13.55	0	0.00	13.30	0	234	0.00%
2024/03/25	0	0.00	1	13.00	13.00	-1	226	-0.44%
2023/12/26	0	0.00	0.1	15.00	15.00	-0.1	318	-0.04%
2023/12/15	0	0.00	1	14.80	15.00	-1	236	-0.42%
2023/11/20	0	0.00	1	13.65	13.70	-1	157	-0.63%
2023/11/17	0	0.00	6	13.55	13.55	-6	157	-3.81%
2023/11/14	0	0.00	3	13.45	13.45	-3	156	-1.92%
2023/11/13	0	0.00	14	13.40	13.45	-14	157	-8.88%
2023/11/10	0	0.00	21	13.42	13.40	-21	161	-12.98%
2023/11/09	3	13.35	12	13.37	13.35	-9	167	-5.38%
2023/11/08	21	13.34	5	13.35	13.35	16	174	9.20%
2023/11/07	6	13.31	31	13.35	13.25	-25	179	-13.90%
2023/11/06	23	13.38	51	13.36	13.40	-28	184	-15.18%
2023/11/03	81	13.24	0	0.00	13.30	81	185	43.60%
2023/11/02	9	13.21	0	0.00	13.20	9	186	4.83%
2023/10/31	0	0.00	1	13.05	13.00	-1	185	-0.54%
2023/10/25	0	0.00	1	13.05	13.00	-1	217	-0.46%
2023/10/18	0	0.00	1	12.80	12.75	-1	246	-0.41%
2023/10/17	0	0.00	3	12.95	12.75	-3	254	-1.18%
2023/10/06	1	13.05	0	0.00	12.95	1	272	0.37%
2023/10/04	0	0.00	6	12.85	13.10	-6	289	-2.07%
2023/10/03	1	13.00	1	13.05	13.00	0	295	0.00%
2023/09/27	2	13.20	0	0.00	13.05	2	302	0.66%
2023/09/25	2	13.45	0	0.00	13.50	2	307	0.65%
2023/09/22	0	13.50	0	0.00	13.40	0	310	0.00%
2023/09/11	0	0.00	4	13.55	13.60	-4	336	-1.19%
2023/08/09	4	14.05	0	0.00	14.00	4	397	1.01%
2023/07/31	6	14.48	0	0.00	14.40	6	398	1.50%
2023/07/24	0	0.00	1	15.00	14.90	-1	359	-0.28%
2023/07/11	2	14.88	0	0.00	14.80	2	387	0.52%
2023/07/03	0	0.00	3	15.45	15.50	-3	401	-0.75%
2023/06/29	2	15.45	0	0.00	15.35	2	411	0.49%
2023/06/19	0	0.00	1	15.45	15.55	-1	452	-0.22%
2023/06/05	3	16.15	0	0.00	16.15	3	511	0.59%
2023/05/10	0	0.00	2	15.85	15.85	-2	752	-0.27%
2023/04/27	3	15.60	0	0.00	15.90	3	1,082	0.28%
2023/04/26	3	15.55	3	15.70	15.85	0	1,099	0.00%
2023/04/24	0	0.00	2	16.30	16.35	-2	1,184	-0.17%
2023/04/20	3	16.85	3	16.70	16.70	0	1,233	0.00%
2023/04/19	3	17.10	3	17.05	17.05	0	1,242	0.00%
2023/04/11	0	17.30	0	0.00	17.30	0	1,500	0.00%
2023/04/07	3	16.95	3	17.05	16.95	0	1,623	0.00%
2023/03/22	1	17.70	0	0.00	17.65	1	2,950	0.03%
2023/03/02	0	0.00	2	17.73	17.75	-2	2,990	-0.07%
2023/03/01	0.2	17.56	0	0.00	17.50	0.2	2,999	0.01%
2023/02/01	1	18.90	10	19.14	19.00	-9	3,239	-0.28%
2023/01/30	0	0.00	4	18.55	18.50	-4	3,068	-0.13%
2023/01/16	0	0.00	1	18.30	18.40	-1	2,991	-0.03%
2023/01/11	0	0.00	3	18.15	18.00	-3	2,877	-0.10%
2022/12/30	0	0.00	2	18.55	18.55	-2	2,718	-0.07%
2022/12/29	1	18.10	0	0.00	18.20	1	2,586	0.04%
2022/12/28	0	0.00	1	18.45	18.35	-1	2,561	-0.04%
2022/12/27	1	18.30	0	0.00	18.25	1	2,475	0.04%
2022/12/26	0	0.00	5	18.65	18.50	-5	2,437	-0.21%
2022/12/23	2	18.78	1	18.95	18.95	1	2,347	0.04%
2022/12/22	0	0.00	6	17.91	18.55	-6	2,085	-0.29%
2022/12/20	3	17.17	61	16.51	16.50	-58	1,565	-3.70%
2022/12/19	5	17.55	0	0.00	17.00	5	1,535	0.33%
2022/12/15	62	17.73	11	17.44	17.25	51	1,396	3.65%
2022/12/14	17	16.71	16	16.87	16.50	1	1,231	0.08%
2022/12/07	6	15.95	6	16.08	15.95	0	1,010	0.00%
2022/12/01	0	0.00	2	16.10	16.15	-2	990	-0.20%
2022/11/30	3	16.05	3	16.05	16.10	0	987	0.00%
2022/11/29	4	15.70	4	15.90	16.00	0	982	0.00%
2022/11/25	0	0.00	2	15.95	15.65	-2	977	-0.20%
2022/11/16	5	16.33	2	16.60	16.60	3	854	0.35%
2022/11/09	1	13.10	0	0.00	13.30	1	527	0.19%
2022/09/30	0	0.00	1	13.70	14.00	-1	936	-0.11%
2022/08/25	2	17.20	0	0.00	17.25	2	1,193	0.17%
2022/08/19	1	17.00	0	0.00	17.25	1	1,231	0.08%
2022/08/17	0	0.00	1	17.20	16.90	-1	1,216	-0.08%
2022/08/15	1	17.00	0	0.00	16.85	1	1,213	0.08%
2022/08/12	11	16.97	1	17.05	16.85	10	1,200	0.83%
2022/08/01	1	18.25	1	18.40	18.35	0	1,424	0.00%
2022/07/18	4	17.28	4	17.40	17.40	0	1,461	0.00%
2022/06/23	1	17.00	0	0.00	17.10	1	2,672	0.04%
2022/06/21	0	0.00	1	18.45	18.55	-1	2,723	-0.04%
2022/06/06	4	19.65	4	19.83	19.80	0	2,886	0.00%
2022/05/24	1	20.40	0	0.00	19.85	1	3,369	0.03%
2022/05/18	0	0.00	1	20.05	20.00	-1	3,720	-0.03%
2022/05/17	0	0.00	1	19.80	19.80	-1	3,711	-0.03%
2022/05/16	0	19.80	0	0.00	19.85	0	3,702	0.00%
2022/05/13	1	19.90	0	0.00	19.55	1	3,708	0.03%
2022/05/12	1	20.05	0	0.00	19.25	1	3,663	0.03%
2022/05/11	0	0.00	2	19.95	19.95	-2	3,439	-0.06%
2022/05/05	0	0.00	2	20.00	19.55	-2	3,424	-0.06%
2022/04/29	3	20.00	0	0.00	19.80	3	3,441	0.09%
2022/04/27	8	19.25	8	19.38	19.40	0	3,466	0.00%
2022/04/25	25	20.90	25	20.39	20.30	0	3,438	0.00%
2022/04/22	5	21.40	5	21.65	21.60	0	3,415	0.00%
2022/04/21	5	22.35	10	21.80	21.70	-5	3,395	-0.15%
2022/04/20	5	23.00	0	0.00	22.40	5	3,372	0.15%
2022/04/18	0	0.00	6.1	23.50	22.90	-6.1	3,297	-0.18%
2022/04/15	2	23.75	0	0.00	23.70	2	3,217	0.06%
2022/04/14	17	23.56	13	23.63	24.20	4	2,977	0.13%
2022/04/13	0	0.00	13	22.84	23.75	-13	2,554	-0.51%
2022/04/12	8	21.43	8	21.65	21.60	0	2,363	0.00%
2022/04/11	0	0.00	2.2	21.51	21.55	-2.2	2,334	-0.09%
2022/04/07	2	21.25	4	21.20	20.70	-2	2,313	-0.09%
2022/04/01	2	20.73	0	0.00	21.00	2	2,306	0.09%
2022/03/30	10	20.93	10	21.06	21.15	0	2,321	0.00%
2022/03/29	20	21.41	20	21.24	21.20	0	2,313	0.00%
2022/03/28	2	21.55	0	0.00	21.70	2	2,305	0.09%
2022/03/24	0.2	22.10	0	0.00	22.15	0.2	2,321	0.01%
2022/03/23	6	21.93	6	22.08	21.90	0	2,321	0.00%
2022/03/22	0	0.00	102	22.30	22.25	-102	2,301	-4.43%	大賣/鉅額交易
2022/03/16	12	21.29	12	21.07	20.85	0	2,250	0.00%
2022/03/15	8	21.50	8	21.26	21.25	0	2,248	0.00%
2022/03/14	0	0.00	3	21.65	21.80	-3	2,293	-0.13%
2022/03/11	4	21.45	3	21.68	21.50	1	2,324	0.04%
2022/03/10	4	21.00	4	21.10	21.35	0	2,309	0.00%
2022/03/08	2	20.65	1	21.95	20.50	1	2,309	0.04%
2022/03/07	8	21.14	7	21.29	21.10	1	2,229	0.04%
2022/03/04	5	21.75	7	21.69	21.60	-2	2,207	-0.09%
2022/03/02	0	0.00	1	22.00	21.75	-1	2,262	-0.04%
2022/03/01	1	22.25	0	0.00	21.75	1	2,301	0.04%
2022/02/24	2	20.45	1	20.30	20.20	1	2,318	0.04%
2022/02/23	1	21.60	1	21.45	21.05	0	2,286	0.00%
2022/02/22	24	20.95	43	21.16	21.20	-19	2,230	-0.85%
2022/02/21	2	20.30	4.2	20.11	20.60	-2.2	2,015	-0.11%
2022/02/18	10	19.13	11.2	19.25	19.35	-1.2	1,980	-0.06%
2022/02/17	15	19.30	15	19.25	19.25	0	2,008	0.00%
2022/02/16	0	0.00	5	19.35	19.30	-5	2,055	-0.24%
2022/02/15	10	19.33	0	0.00	19.20	10	2,082	0.48%
2022/02/10	10	20.50	0	0.00	20.35	10	2,257	0.44%
2022/02/09	0	0.00	1	20.65	20.40	-1	2,378	-0.04%
2022/01/25	5	19.45	5	19.06	19.00	0	2,426	0.00%
2022/01/21	3	19.90	5	20.37	19.75	-2	2,451	-0.08%
2022/01/19	5	19.70	5	19.60	19.60	0	2,437	0.00%
2022/01/18	0	0.00	1	20.10	19.90	-1	2,442	-0.04%
2022/01/17	5	19.65	7	19.78	20.00	-2	2,457	-0.08%
2022/01/11	10	19.95	5	19.85	19.85	5	2,605	0.19%
2022/01/10	15	20.17	10	20.19	20.20	5	2,613	0.19%
2022/01/06	4	20.65	4	20.80	20.80	0	2,635	0.00%
2022/01/05	1	20.90	1	20.85	20.80	0	2,657	0.00%
2021/12/29	5	21.35	7	21.43	21.35	-2	2,744	-0.07%
2021/12/27	12	21.49	5	21.35	21.35	7	2,858	0.24%
2021/12/24	1	22.20	1	21.80	21.70	0	2,882	0.00%
2021/12/23	4	21.85	4	22.00	22.00	0	2,915	0.00%
2021/12/22	7	22.18	7	22.36	22.00	0	2,961	0.00%
2021/12/21	9	21.95	11	22.15	22.45	-2	2,987	-0.07%
2021/12/20	5	22.45	3	22.60	22.45	2	2,998	0.07%
2021/12/17	16	22.59	17	22.57	22.30	-1	2,994	-0.03%
2021/12/16	4	22.45	4	22.20	22.15	0	3,013	0.00%
2021/12/14	5	22.05	5	21.98	22.60	0	3,209	0.00%
2021/12/10	5	22.10	5	22.04	22.05	0	3,397	0.00%
2021/12/09	0	0.00	10	22.40	22.40	-10	3,511	-0.28%
2021/12/08	1	23.00	1	22.35	22.25	0	3,985	0.00%
2021/12/06	0	0.00	5	21.95	21.90	-5	4,100	-0.12%
2021/12/03	0	0.00	3	21.55	21.60	-3	4,293	-0.07%
2021/12/02	14	20.99	16	21.18	21.10	-2	4,331	-0.05%
2021/12/01	7	20.87	5	20.86	21.10	2	4,398	0.05%
2021/11/30	108	20.85	8	20.84	20.80	100	4,515	2.21%	大買/
2021/11/29	31	20.82	20	20.79	20.80	11	4,605	0.24%
2021/11/26	9	22.39	4	21.60	21.55	5	4,904	0.10%
2021/11/25	12	23.00	10	22.73	22.75	2	5,144	0.04%
2021/11/24	10	23.23	10	23.33	23.20	0	5,171	0.00%
2021/11/23	1	21.85	1	22.25	21.75	0	5,073	0.00%
2021/11/19	1	21.40	0	0.00	21.40	1	5,185	0.02%
2021/11/18	1	22.00	0	0.00	21.85	1	5,245	0.02%
2021/11/17	1	22.00	0	0.00	21.85	1	5,282	0.02%
2021/11/15	0	0.00	2	22.40	22.00	-2	5,368	-0.04%
2021/11/12	5	21.73	11	21.73	21.65	-6	5,424	-0.11%
2021/11/11	19	21.58	17	21.69	21.50	2	5,461	0.04%
2021/11/10	18	21.51	29	21.37	21.30	-11	5,424	-0.20%
2021/11/09	8	21.31	13	21.69	21.85	-5	5,472	-0.09%
2021/11/08	13	21.85	17	21.68	21.55	-4	5,477	-0.07%
2021/11/05	12	20.63	6	20.53	20.55	6	5,445	0.11%
2021/11/04	5	21.19	5	21.30	20.80	0	5,501	0.00%
2021/11/03	3	21.00	0	0.00	21.10	3	5,576	0.05%
2021/11/02	16	20.93	16	21.01	20.35	0	5,609	0.00%
2021/11/01	12	21.23	12	21.20	21.10	0	5,660	0.00%
2021/10/29	0	0.00	5	20.95	21.15	-5	5,699	-0.09%
2021/10/28	6	21.03	6	21.23	21.45	0	5,732	0.00%
2021/10/27	12	21.15	12	21.24	21.25	0	5,823	0.00%
2021/10/26	6	21.68	6	21.35	21.30	0	6,019	0.00%
2021/10/22	0	0.00	1	20.85	21.15	-1	6,406	-0.02%
2021/10/21	1	22.35	12	22.03	22.25	-11	6,505	-0.17%
2021/10/14	33	20.11	33	20.34	20.30	0	8,194	0.00%
2021/10/12	5	20.60	5	20.75	20.55	0	8,867	0.00%
2021/10/08	14	20.83	16	20.51	20.55	-2	9,089	-0.02%
2021/10/07	25	20.84	14	20.83	20.95	11	9,363	0.12%
2021/10/06	1	20.80	0	0.00	20.50	1	9,928	0.01%
2021/10/05	11	20.11	10	20.43	21.20	1	10,689	0.01%
2021/10/04	10	22.10	15	20.72	20.30	-5	11,319	-0.04%
2021/10/01	10	22.70	26	22.36	22.50	-16	11,874	-0.13%
2021/09/30	2	23.13	5	22.90	23.40	-3	12,189	-0.02%
2021/09/29	16	22.48	13	22.62	22.40	3	12,732	0.02%
2021/09/28	15	23.00	15	22.92	22.75	0	13,401	0.00%
2021/09/27	17	23.71	15	23.41	23.40	2	14,104	0.01%
2021/09/24	25	24.06	20	23.99	23.85	5	15,129	0.03%
2021/09/23	15	23.88	10	23.93	23.80	5	15,830	0.03%
2021/09/22	14	24.14	12	23.96	23.80	2	16,864	0.01%
2021/09/17	23	25.82	23	25.35	25.65	0	17,104	0.00%
2021/09/16	38	25.90	45	25.44	25.35	-7	17,519	-0.04%
2021/09/15	10	25.14	6	25.25	25.20	4	17,415	0.02%
2021/09/14	44	25.84	86	25.51	25.70	-42	17,573	-0.24%
2021/09/13	32	26.06	27	26.48	26.35	5	17,574	0.03%
2021/09/10	1	25.00	5	25.00	25.05	-4	17,115	-0.02%
2021/09/09	30	24.06	12	24.02	24.65	18	16,975	0.11%
2021/09/08	6	24.22	6	24.18	23.80	0	16,936	0.00%
2021/09/07	16	24.18	17	23.67	23.75	-1	16,763	-0.01%
2021/09/06	42	24.75	30	24.80	24.30	12	16,726	0.07%
2021/09/03	35	25.21	31	24.99	24.60	4	16,653	0.02%
2021/09/02	9	24.80	0	0.00	24.75	9	16,563	0.05%
2021/09/01	5	25.87	25	25.93	25.90	-20	16,478	-0.12%
2021/08/31	18	25.41	23	25.32	25.35	-5	16,164	-0.03%
2021/08/30	6	23.87	5	23.75	23.95	1	15,885	0.01%
2021/08/27	10	23.70	0	0.00	23.70	10	15,848	0.06%
2021/08/24	0	0.00	9	22.02	22.75	-9	15,822	-0.06%
2021/08/20	10	20.95	11	20.99	21.15	-1	16,038	-0.01%
2021/08/19	20	21.85	16	22.08	20.70	4	16,115	0.02%
2021/08/18	35	21.08	23	21.18	22.60	12	16,065	0.07%
2021/08/17	1	22.50	0	0.00	21.45	1	16,001	0.01%
2021/08/16	15	23.65	18	23.17	22.85	-3	15,973	-0.02%
2021/08/13	25	23.89	22	23.85	23.60	3	16,000	0.02%
2021/08/12	1	25.00	19.2	23.98	24.65	-18.2	15,995	-0.11%
2021/08/11	13.2	23.78	11	23.58	22.85	2.2	15,976	0.01%
2021/08/10	6	24.10	0	0.00	23.45	6	15,967	0.04%
2021/08/09	15	25.02	15	25.12	24.50	0	15,973	0.00%
2021/08/06	13	24.77	18	24.76	24.50	-5	16,014	-0.03%
2021/08/05	12	25.14	10	24.55	24.50	2	16,087	0.01%
2021/08/04	27	26.24	1	25.80	25.80	26	16,209	0.16%
2021/08/02	2	26.58	3	26.65	27.10	-1	17,094	-0.01%
2021/07/30	4	27.01	18	27.09	26.00	-14	17,130	-0.08%
2021/07/29	37	26.33	173	26.73	26.85	-136	17,412	-0.78%	大賣/鉅額交易
2021/07/28	59	25.92	37	25.50	25.65	22	17,922	0.12%
2021/07/27	19	25.80	0	0.00	25.35	19	17,947	0.11%
2021/07/26	33	26.61	22	26.47	26.35	11	18,560	0.06%
2021/07/23	22	25.91	23	26.48	26.30	-1	18,804	-0.01%
2021/07/22	43	25.77	0	0.00	25.30	43	18,623	0.23%
2021/07/21	89	27.49	37	29.11	26.00	52	18,447	0.28%
2021/07/20	49	28.28	29	28.41	28.20	20	17,911	0.11%
2021/07/19	2	27.00	55	28.88	28.95	-53	17,300	-0.31%
2021/07/16	73	26.94	22	26.53	26.35	51	17,316	0.29%
2021/07/15	22	25.24	11	26.07	26.50	11	17,134	0.06%
2021/07/14	14	24.41	16	24.62	24.10	-2	16,955	-0.01%
2021/07/13	21	27.50	45.5	26.96	26.75	-24.5	16,875	-0.15%
2021/07/12	9	29.64	36	29.61	29.70	-27	16,667	-0.16%
2021/07/09	28.5	27.72	10	27.72	27.00	18.5	16,221	0.11%
2021/07/08	36	27.36	39.5	27.73	27.90	-3.5	15,633	-0.02%
2021/07/07	10.5	26.28	3	26.77	25.40	7.5	15,081	0.05%
2021/07/06	52	27.33	9	27.36	26.80	43	14,806	0.29%
2021/07/05	11	27.98	15	28.25	28.25	-4	14,347	-0.03%
2021/07/02	35	23.68	51	24.43	25.70	-16	13,937	-0.11%
2021/07/01	39	25.08	40	24.70	23.40	-1	13,299	-0.01%
2021/06/30	8	24.74	35.1	25.47	25.70	-27.1	12,611	-0.21%
2021/06/29	49	22.84	51	23.11	23.40	-2	12,068	-0.02%
2021/06/28	3	20.65	2	21.30	21.30	1	11,061	0.01%
2021/06/25	54.1	19.61	21	19.63	19.40	33.1	10,780	0.31%
2021/06/24	20	18.01	22	18.22	18.45	-2	10,268	-0.02%
2021/06/23	21	18.14	19	18.43	17.75	2	10,220	0.02%
2021/06/22	11	17.93	25	17.93	17.80	-14	10,043	-0.14%
2021/06/21	10	16.75	1	16.80	16.75	9	9,917	0.09%
2021/06/18	13	17.41	18	17.62	17.40	-5	9,909	-0.05%
2021/06/17	10	17.40	12	17.52	17.40	-2	9,921	-0.02%
2021/06/16	18	17.54	0	0.00	17.25	18	9,955	0.18%
2021/06/15	5	17.30	32	17.59	17.65	-27	9,965	-0.27%
2021/06/11	37	17.38	19	17.46	17.30	18	9,958	0.18%
2021/06/10	25	17.16	20	17.36	17.60	5	9,982	0.05%
2021/06/09	5	17.74	4	17.75	17.45	1	9,978	0.01%
2021/06/08	0	0.00	21	17.60	17.80	-21	9,975	-0.21%
2021/06/07	27	17.43	8	17.44	17.25	19	9,984	0.19%
2021/06/04	3	18.10	8	18.18	17.80	-5	9,979	-0.05%
2021/06/03	1	17.85	21	18.11	17.90	-20	9,951	-0.20%
2021/06/02	76	17.75	93	17.93	17.90	-17	9,949	-0.17%
2021/06/01	20	17.18	13	17.35	17.35	7	9,924	0.07%
2021/05/31	33	17.46	41	17.85	17.35	-8	9,969	-0.08%
2021/05/28	36	16.99	18	17.08	17.20	18	9,866	0.18%
2021/05/27	6	16.12	8	16.33	16.10	-2	9,747	-0.02%
2021/05/26	15	15.33	15	15.68	15.65	0	9,705	0.00%
2021/05/25	20	15.65	20	15.44	15.40	0	9,760	0.00%
2021/05/24	11	15.85	11	16.04	15.75	0	9,866	0.00%
2021/05/21	38	15.58	38	15.78	16.05	0	9,991	0.00%
2021/05/20	38	15.69	30	15.69	15.20	8	10,184	0.08%
2021/05/19	12	15.91	14	16.30	16.40	-2	10,289	-0.02%
2021/05/18	16	14.62	20	14.97	15.40	-4	10,488	-0.04%
2021/05/17	20	14.18	19	14.12	14.00	1	10,805	0.01%
2021/05/14	42	16.47	48	15.99	15.55	-6	10,867	-0.06%
2021/05/13	46	16.79	33	16.99	16.50	13	10,960	0.12%
2021/05/12	31	19.22	36	19.18	18.30	-5	11,111	-0.04%
2021/05/11	33	21.48	15	21.33	20.30	18	11,210	0.16%
2021/05/10	22	20.53	50	20.36	21.35	-28	11,025	-0.25%
2021/05/07	22	19.51	23	19.72	19.70	-1	11,106	-0.01%
2021/05/06	30	20.60	49	20.76	20.00	-19	11,081	-0.17%
2021/05/05	58	19.35	26	19.89	20.50	32	10,674	0.30%
2021/05/04	17	20.42	15	19.85	19.85	2	10,120	0.02%
2021/05/03	29	22.08	34	22.19	22.05	-5	9,971	-0.05%
2021/04/29	40	19.61	31	19.39	20.50	9	9,220	0.10%
2021/04/28	30	18.88	20	18.65	18.65	10	8,860	0.11%
2021/04/27	25	18.86	35	19.04	18.70	-10	8,847	-0.11%
2021/04/26	27	18.96	22	19.15	18.85	5	8,818	0.06%
2021/04/23	6	18.88	4	19.21	18.95	2	8,797	0.02%
2021/04/22	16	20.36	15	20.86	19.25	1	8,774	0.01%
2021/04/21	45	19.39	56	19.58	20.00	-11	8,410	-0.13%
2021/04/20	22	19.82	13	19.88	19.80	9	8,279	0.11%
2021/04/19	16	20.43	2	20.25	20.45	14	8,262	0.17%
2021/04/16	5	20.32	6	20.17	19.95	-1	8,084	-0.01%
2021/04/15	6	19.85	19	19.27	19.85	-13	7,951	-0.16%
2021/04/14	42	18.71	40	18.94	18.35	2	7,853	0.03%
2021/04/13	24	19.07	12	18.58	18.50	12	7,926	0.15%
2021/04/12	22	19.25	21	19.43	19.25	1	7,975	0.01%
2021/04/09	22	19.45	26	19.59	19.55	-4	7,956	-0.05%
2021/04/08	22	19.41	19	19.34	20.10	3	7,894	0.04%
2021/04/07	25	18.92	15	18.98	18.85	10	7,808	0.13%
2021/04/06	6	19.55	15	19.66	19.55	-9	7,882	-0.11%
2021/04/01	9	18.59	3	18.00	18.95	6	7,638	0.08%
2021/03/31	8	17.43	20	17.28	17.25	-12	7,721	-0.16%
2021/03/30	1	18.15	0	0.00	17.95	1	7,698	0.01%
2021/03/29	4	17.55	15	17.73	18.05	-11	7,739	-0.14%
2021/03/26	25	17.35	20	17.39	17.30	5	7,888	0.06%
2021/03/25	15	17.55	5	17.75	17.60	10	8,156	0.12%
2021/03/24	14	17.44	12	17.50	17.50	2	8,238	0.02%
2021/03/23	16	17.64	15	17.52	17.55	1	8,487	0.01%
2021/03/22	1	17.85	0	0.00	17.75	1	8,678	0.01%
2021/03/18	15	17.75	10	17.55	18.35	5	9,057	0.06%
2021/03/17	1	17.50	10	17.62	17.50	-9	9,150	-0.10%
2021/03/16	10	17.80	0	0.00	17.40	10	9,459	0.11%
2021/03/09	11	17.95	1	17.95	17.90	10	9,361	0.11%
2021/03/05	1	17.30	0	0.00	17.00	1	9,307	0.01%
2021/03/04	0	0.00	1	19.60	18.60	-1	9,217	-0.01%
2021/03/03	0	0.00	0.1	18.95	19.00	-0.1	9,170	0.00%
2021/02/25	0	0.00	4	19.80	19.60	-4	9,044	-0.04%
2021/02/24	2.1	19.92	1	19.90	19.55	1.1	8,991	0.01%
2021/02/22	4	20.50	4	20.53	20.50	0	8,881	0.00%
2021/02/18	0	0.00	1	19.95	20.30	-1	8,673	-0.01%
2021/02/17	3	19.18	4	18.33	19.20	-1	8,467	-0.01%
2021/02/05	0	0.00	2	17.90	18.25	-2	8,103	-0.02%
2021/02/03	4	18.10	1	18.05	18.15	3	7,814	0.04%
2021/02/02	0	0.00	1	17.80	17.80	-1	7,513	-0.01%
2021/02/01	2	16.88	0	0.00	17.30	2	7,184	0.03%
2021/01/29	21	16.87	65	16.86	17.25	-44	6,736	-0.65%
2021/01/28	0	0.00	1	15.70	15.70	-1	6,273	-0.02%
2021/01/27	3	15.80	1	15.40	15.45	2	6,141	0.03%
2021/01/26	0	0.00	11	15.60	15.45	-11	6,053	-0.18%
2021/01/25	0	0.00	10	14.50	14.80	-10	5,864	-0.17%
2021/01/15	20	14.11	15	13.86	13.85	5	5,612	0.09%
2021/01/14	0	0.00	1	14.60	14.60	-1	5,545	-0.02%
2021/01/12	11	14.76	0	0.00	14.25	11	5,472	0.20%
2021/01/08	22	15.80	1	15.55	15.55	21	5,332	0.39%
2021/01/07	0	0.00	3	16.00	16.35	-3	5,078	-0.06%
2021/01/06	4	15.90	34	15.78	15.30	-30	4,837	-0.62%
2021/01/05	0	0.00	4	15.60	15.65	-4	4,663	-0.09%
2020/12/31	4	15.63	5	15.50	15.45	-1	4,463	-0.02%
2020/12/30	30	16.07	16	16.00	15.60	14	4,389	0.32%
2020/12/29	26	15.69	8	15.64	15.45	18	4,154	0.43%
2020/12/28	3	15.45	0	0.00	15.60	3	3,966	0.08%
2020/12/25	4	16.00	13	16.01	16.20	-9	3,824	-0.24%
2020/12/24	0	0.00	1	15.00	14.85	-1	3,547	-0.03%
2020/12/23	1	14.25	6	14.54	14.80	-5	3,472	-0.14%
2020/12/22	6	14.66	1	15.20	14.60	5	3,383	0.15%
2020/12/21	1	16.00	17	15.98	15.90	-16	3,177	-0.50%
2020/12/18	7	14.85	6	15.03	15.15	1	2,860	0.03%
2020/12/17	7	15.09	0	0.00	15.10	7	2,734	0.26%
2020/12/16	0	0.00	9	15.53	15.55	-9	2,477	-0.36%
2020/12/15	8	14.23	4	15.30	14.15	4	2,259	0.18%
2020/12/11	4	13.25	1	13.60	12.90	3	1,771	0.17%
2020/12/10	31	14.08	5	14.05	14.10	26	1,628	1.60%
2020/12/08	2	12.70	0	0.00	12.85	2	1,302	0.15%
2020/12/03	2	12.50	0	0.00	12.40	2	1,269	0.16%
2020/12/02	3	12.85	0	0.00	12.60	3	1,260	0.24%
2020/11/27	1	12.55	0	0.00	13.00	1	1,173	0.09%
2020/11/24	3	12.83	0	0.00	12.60	3	1,147	0.26%
2020/11/20	0	0.00	1	12.90	13.60	-1	1,106	-0.09%
2020/11/19	2	13.00	0	0.00	13.40	2	1,038	0.19%
2020/11/17	0	0.00	16	11.97	12.00	-16	760	-2.10%
2020/09/07	0	0.00	6	10.50	10.50	-6	402	-1.49%
2020/09/04	0	0.00	1	9.72	10.15	-1	390	-0.26%
2020/09/03	1	10.20	0	0.00	10.15	1	385	0.26%
2020/08/28	2	9.68	0	0.00	9.87	2	324	0.62%
2020/06/22	1	8.60	0	0.00	8.62	1	274	0.36%
2020/05/21	0	0.00	2	8.01	8.04	-2	339	-0.59%
2020/03/27	4	7.39	0	0.00	7.20	4	846	0.47%
2020/03/18	4	6.06	0	0.00	5.99	4	833	0.48%
2020/02/27	0	8.85	0	0.00	8.85	0	782	0.00%
2020/01/31	2	9.72	0	0.00	9.72	2	647	0.31%
2020/01/20	2	11.70	0	0.00	12.00	2	579	0.35%
2020/01/13	0	0.00	3	10.10	10.10	-3	230	-1.30%
2019/10/01	0.2	8.80	0	0.00	8.79	0.2	477	0.04%
2019/09/27	0.2	8.76	0	0.00	8.80	0.2	477	0.04%
2019/09/24	0.3	9.08	0	0.00	9.08	0.3	464	0.06%
2019/09/23	0.3	9.04	0	0.00	9.10	0.3	464	0.06%
2019/09/09	0.4	9.30	0	0.00	9.30	0.4	441	0.09%
2019/09/05	0.3	9.46	0	0.00	9.46	0.3	433	0.07%
2019/09/04	0.3	9.96	1	10.10	9.96	-0.7	422	-0.17%
2019/07/08	0	0.00	2	8.19	8.19	-2	138	-1.45%
2019/05/20	0	0.00	5	8.00	7.92	-5	196	-2.54%
2019/04/11	1	8.99	0	0.00	8.84	1	176	0.57%
2019/03/14	0	0.00	15	9.36	9.37	-15	185	-8.07%
2019/02/20	1	9.35	0	0.00	9.29	1	167	0.60%
2018/12/14	0.5	9.09	0	0.00	9.00	0.5	236	0.23%
2018/11/19	1	8.75	0	0.00	8.84	1	293	0.34%
2018/10/31	0	0.00	3	7.94	8.05	-3	306	-0.98%
2018/10/29	0	0.00	2	8.01	8.05	-2	328	-0.61%
2018/10/04	0.2	9.93	0	0.00	9.91	0.2	370	0.06%
2018/09/28	0	10.10	0	0.00	10.00	0	402	0.01%
2018/09/25	0	0.00	10	10.10	10.10	-10	444	-2.25%
2018/09/21	10	10.20	0	0.00	10.10	10	441	2.27%
2018/09/19	0	0.00	6	10.10	10.20	-6	430	-1.40%
2018/07/31	0	0.00	1	11.20	11.25	-1	710	-0.14%
2018/07/25	2	11.28	0	0.00	11.70	2	698	0.29%
2018/07/09	3	10.40	0	0.00	10.35	3	808	0.37%
2018/06/22	1	13.00	0	0.00	12.80	1	921	0.11%
2018/06/08	0	0.00	2	14.00	13.85	-2	964	-0.21%
2018/06/04	5	14.55	6	14.18	14.35	-1	963	-0.10%
2018/06/01	1	13.90	0	0.00	14.05	1	852	0.12%
2018/05/23	0	0.00	1	12.95	12.95	-1	914	-0.11%
2018/05/17	1	12.70	0	0.00	12.60	1	965	0.10%
2018/05/15	10	12.90	0	0.00	12.80	10	989	1.01%
2018/05/14	0	0.00	5	12.95	12.90	-5	1,054	-0.47%
2018/04/11	0	0.00	4	13.30	13.15	-4	2,428	-0.16%
2018/04/10	2	12.60	0	0.00	12.55	2	2,432	0.08%
2018/04/09	2	13.10	1	13.20	12.65	1	2,464	0.04%
2018/04/03	1	13.60	0	0.00	13.55	1	2,562	0.04%
2018/04/02	0	0.00	6	13.75	13.40	-6	2,599	-0.23%
2018/03/26	4	14.55	0	0.00	14.45	4	2,841	0.14%
2018/03/16	0	0.00	2	15.60	15.60	-2	2,843	-0.07%
2018/03/12	2	15.40	0	0.00	15.45	2	2,889	0.07%
2018/03/02	0	0.00	5	17.40	16.95	-5	2,885	-0.17%
2018/02/01	0.2	17.00	0	0.00	17.00	0.2	3,142	0.01%
2018/01/29	7	17.41	0	0.00	17.35	7	3,213	0.22%
2018/01/25	0	0.00	1	17.65	17.30	-1	3,534	-0.03%
2018/01/23	3	16.72	0	0.00	16.70	3	3,656	0.08%
2018/01/19	1	17.00	0	0.00	16.95	1	3,707	0.03%
2018/01/17	3	17.22	0	0.00	17.30	3	3,948	0.08%
2018/01/15	2	17.95	0	0.00	17.90	2	3,963	0.05%
2018/01/12	2	19.60	9	19.39	19.10	-7	3,855	-0.18%
2018/01/11	2	18.95	10	19.05	18.85	-8	3,730	-0.21%
2018/01/10	10	19.05	0	0.00	18.85	10	3,689	0.27%
2018/01/09	18	19.26	0	0.00	19.00	18	3,714	0.48%
2018/01/08	0	0.00	5	19.16	19.25	-5	3,561	-0.14%
2018/01/05	5	18.10	0	0.00	17.90	5	3,285	0.15%
2018/01/02	0	0.00	10	18.25	18.10	-10	3,251	-0.31%