建錩 (5014)-元大-內湖券商分點個股進出

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
▼0.05
漲幅
-0.37%
成交量
163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－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/19	0	13.55	0	0.00	13.50	0	254	0.00%
2024/04/16	0	0.00	2	13.20	13.20	-2	242	-0.82%
2024/04/15	0	0.00	1	13.55	13.30	-1	239	-0.42%
2024/04/11	0	0.00	2	13.35	13.30	-2	234	-0.85%
2024/04/09	0	0.00	3	13.53	13.65	-3	227	-1.32%
2024/04/03	1	13.05	0	0.00	13.10	1	206	0.48%
2024/04/02	1	12.80	0	0.00	12.80	1	200	0.50%
2024/03/27	0	0.00	2	12.85	12.90	-2	218	-0.92%
2024/03/18	0	0.00	4	12.90	12.85	-4	329	-1.22%
2024/03/15	0	0.00	5	12.87	12.90	-5	326	-1.53%
2024/03/05	0	0.00	1	13.85	13.80	-1	309	-0.32%
2024/01/25	0	0.00	2	13.80	13.75	-2	310	-0.64%
2024/01/24	2	13.85	0	0.00	13.90	2	314	0.64%
2023/12/25	4	15.06	0	0.00	15.00	4	315	1.27%
2023/12/21	0	0.00	2	14.90	14.90	-2	295	-0.68%
2023/12/20	7	15.11	0	0.00	15.05	7	289	2.42%
2023/12/19	1	14.80	0	0.00	14.95	1	282	0.35%
2023/12/18	3	15.03	1	15.15	15.20	2	271	0.74%
2023/12/15	4	15.11	3	15.30	15.00	1	236	0.43%
2023/11/13	0	0.00	7	13.40	13.45	-7	157	-4.44%
2023/10/17	0	0.00	10	12.75	12.75	-10	254	-3.93%
2023/09/21	2	13.40	0	0.00	13.40	2	313	0.64%
2023/08/25	0	0.00	4	13.25	13.30	-4	399	-1.00%
2023/08/22	0	0.00	1	13.20	13.00	-1	411	-0.24%
2023/08/14	1	13.40	0	0.00	12.90	1	409	0.24%
2023/08/02	0	0.00	1	14.85	14.45	-1	410	-0.24%
2023/07/28	1	14.65	0	0.00	14.60	1	394	0.25%
2023/07/11	0	0.00	3	14.85	14.80	-3	387	-0.77%
2023/06/12	2	15.55	1	15.65	15.60	1	455	0.22%
2023/06/07	0	0.00	1	16.05	16.05	-1	495	-0.20%
2023/06/02	0	0.00	100	15.78	15.85	-100	521	-19.16%
2023/05/09	2	16.00	0	0.00	16.00	2	755	0.26%
2023/05/05	0	0.00	1	16.15	16.10	-1	793	-0.13%
2023/04/26	0	0.00	3	15.80	15.85	-3	1,099	-0.27%
2023/04/25	2	16.05	0	0.00	15.80	2	1,127	0.18%
2023/04/24	0	0.00	2	16.30	16.35	-2	1,184	-0.17%
2023/04/21	2	16.30	2	16.40	16.20	0	1,202	0.00%
2023/04/20	6	16.85	1	16.95	16.70	5	1,233	0.41%
2023/04/19	0	0.00	2	17.20	17.05	-2	1,242	-0.16%
2023/04/18	2	17.05	0	0.00	17.05	2	1,250	0.16%
2023/04/17	0	0.00	4	17.18	17.15	-4	1,312	-0.30%
2023/04/14	3	17.05	0	0.00	17.05	3	1,339	0.22%
2023/04/12	0	0.00	2	17.20	17.25	-2	1,477	-0.14%
2023/04/06	0	0.00	8	17.10	17.00	-8	1,720	-0.46%
2023/03/31	0	0.00	1	17.00	17.10	-1	1,990	-0.05%
2023/03/24	1	17.55	0	0.00	17.65	1	2,680	0.04%
2023/03/22	1	17.65	10	17.75	17.65	-9	2,950	-0.30%
2023/03/09	1	17.90	0	0.00	17.90	1	3,005	0.03%
2023/03/08	1	18.10	0	0.00	18.10	1	3,004	0.03%
2023/03/07	0	0.00	4	18.15	18.20	-4	3,008	-0.13%
2023/02/23	0	0.00	1	17.95	17.85	-1	2,999	-0.03%
2023/02/21	4	18.15	0	0.00	17.95	4	3,075	0.13%
2023/02/20	1	17.80	1	17.90	17.95	0	3,297	0.00%
2023/02/16	0	0.00	25	17.84	17.95	-25	3,398	-0.74%
2023/02/15	0	0.00	15	17.75	17.75	-15	3,410	-0.44%
2023/02/14	10	17.88	0	0.00	17.90	10	3,434	0.29%
2023/02/13	1	17.70	1	17.85	17.85	0	3,433	0.00%
2023/02/10	2	17.90	0	0.00	17.55	2	3,420	0.06%
2023/02/09	0	0.00	3	18.25	18.20	-3	3,371	-0.09%
2023/02/08	4	18.79	1	18.70	18.60	3	3,337	0.09%
2023/02/06	1	18.30	2	18.45	18.40	-1	3,312	-0.03%
2023/02/02	5	18.75	0	0.00	18.85	5	3,269	0.15%
2023/02/01	3	19.02	6	18.99	19.00	-3	3,239	-0.09%
2023/01/31	6	18.87	11	18.89	18.90	-5	3,174	-0.16%
2023/01/17	20	18.45	1	18.45	18.25	19	3,011	0.63%
2023/01/16	1	18.30	1	18.40	18.40	0	2,991	0.00%
2023/01/13	4	18.44	1	18.20	18.20	3	2,969	0.10%
2023/01/12	2	18.48	1	18.55	18.25	1	2,941	0.03%
2023/01/10	0	0.00	20	18.21	18.00	-20	2,865	-0.70%
2023/01/09	20	18.55	0	0.00	18.50	20	2,835	0.71%
2023/01/05	1	18.70	11	18.83	18.40	-10	2,830	-0.35%
2023/01/04	5	18.30	0	0.00	18.45	5	2,767	0.18%
2023/01/03	0	0.00	2	18.25	18.30	-2	2,741	-0.07%
2022/12/30	8	18.78	10	18.75	18.55	-2	2,718	-0.07%
2022/12/29	2	18.13	2	18.23	18.20	0	2,586	0.00%
2022/12/28	16	18.56	3	18.47	18.35	13	2,561	0.51%
2022/12/27	0	0.00	20	18.20	18.25	-20	2,475	-0.81%
2022/12/26	7	18.57	5	18.68	18.50	2	2,437	0.08%
2022/12/23	13	18.90	45	18.76	18.95	-32	2,347	-1.36%
2022/12/22	55	18.47	39	18.44	18.55	16	2,085	0.77%
2022/12/21	2	17.80	18	17.68	18.15	-16	1,682	-0.95%
2022/12/20	6	16.89	5	16.68	16.50	1	1,565	0.06%
2022/12/19	8	17.14	6	17.49	17.00	2	1,535	0.13%
2022/12/16	3	17.10	1	17.45	17.10	2	1,473	0.14%
2022/12/15	20	17.31	3	17.62	17.25	17	1,396	1.22%
2022/12/14	27	16.98	3	16.50	16.50	24	1,231	1.95%
2022/12/08	0	0.00	5	16.24	16.25	-5	1,029	-0.49%
2022/12/07	0	0.00	1	16.05	15.95	-1	1,010	-0.10%
2022/12/05	0	0.00	2	16.45	16.35	-2	998	-0.20%
2022/12/02	0	0.00	8	16.18	16.05	-8	989	-0.81%
2022/12/01	0	0.00	4	16.19	16.15	-4	990	-0.40%
2022/11/30	4	16.06	6	16.07	16.10	-2	987	-0.20%
2022/11/29	0	0.00	24	15.75	16.00	-24	982	-2.44%
2022/11/25	11	15.77	0	0.00	15.65	11	977	1.13%
2022/11/24	0	0.00	1	15.65	15.70	-1	966	-0.10%
2022/11/23	4	15.61	0	0.00	15.60	4	957	0.42%
2022/11/22	0	0.00	6	15.78	15.75	-6	946	-0.63%
2022/11/21	14	15.94	1	15.90	15.95	13	940	1.38%
2022/11/18	6	16.35	0	0.00	16.00	6	933	0.64%
2022/11/17	1	16.50	2	16.55	16.65	-1	903	-0.11%
2022/11/16	10	16.26	9	16.28	16.60	1	854	0.12%
2022/11/15	16	15.60	0	0.00	15.70	16	623	2.57%
2022/11/14	8	14.24	0	0.00	14.30	8	541	1.48%
2022/10/24	0	0.00	5	12.90	12.75	-5	851	-0.59%
2022/10/21	0	0.00	8	12.68	12.65	-8	863	-0.93%
2022/10/17	0	0.00	26	12.41	12.65	-26	894	-2.91%
2022/10/14	0	0.00	6	12.70	12.70	-6	893	-0.67%
2022/09/30	0	0.00	1	13.40	14.00	-1	936	-0.11%
2022/09/29	0	0.00	20	13.95	13.90	-20	940	-2.13%
2022/09/28	0	0.00	4	13.50	13.50	-4	933	-0.43%
2022/09/23	0	0.00	1	15.85	15.85	-1	938	-0.11%
2022/09/16	0	0.00	54	16.27	16.25	-54	970	-5.57%
2022/09/15	0	0.00	12	16.50	16.45	-12	992	-1.21%
2022/09/13	0	0.00	1	16.40	16.60	-1	1,023	-0.10%
2022/09/12	0	0.00	5	16.45	16.50	-5	1,043	-0.48%
2022/09/08	0	0.00	5	16.00	16.25	-5	1,052	-0.48%
2022/09/07	0	0.00	20	15.95	15.85	-20	1,065	-1.88%
2022/09/06	0	0.00	5	15.85	15.80	-5	1,073	-0.47%
2022/09/05	0	0.00	4	16.15	16.00	-4	1,093	-0.37%
2022/08/31	5	17.00	0	0.00	17.00	5	1,191	0.42%
2022/08/29	1	16.75	0	0.00	16.75	1	1,194	0.08%
2022/08/24	0	0.00	5	17.25	17.25	-5	1,195	-0.42%
2022/08/19	0	0.00	10	17.10	17.25	-10	1,231	-0.81%
2022/08/17	0	0.00	7	16.94	16.90	-7	1,216	-0.58%
2022/08/16	5	16.90	2	16.80	16.80	3	1,210	0.25%
2022/08/15	10	16.90	10	16.85	16.85	0	1,213	0.00%
2022/08/12	21	16.91	21	16.95	16.85	0	1,200	0.00%
2022/08/10	0	0.00	1	17.95	17.95	-1	1,092	-0.09%
2022/08/02	0	0.00	1	17.70	17.80	-1	1,428	-0.07%
2022/08/01	2	18.40	0	0.00	18.35	2	1,424	0.14%
2022/07/27	10	17.65	0	0.00	17.75	10	1,354	0.74%
2022/07/25	0	0.00	1	18.30	18.20	-1	1,342	-0.07%
2022/07/18	2	17.20	2	17.40	17.40	0	1,461	0.00%
2022/07/12	3	16.60	3	16.60	16.60	0	1,677	0.00%
2022/07/08	0	0.00	5	17.00	17.00	-5	2,351	-0.21%
2022/07/05	2	16.10	2	16.20	16.50	0	2,601	0.00%
2022/06/30	5	16.95	0	0.00	16.80	5	2,618	0.19%
2022/06/29	2	17.50	2	17.55	17.55	0	2,611	0.00%
2022/06/27	3	18.05	5	17.87	18.05	-2	2,639	-0.08%
2022/06/24	1	17.45	0	0.00	17.40	1	2,659	0.04%
2022/06/23	4	17.38	1	17.95	17.10	3	2,672	0.11%
2022/06/20	1	18.35	26	18.10	18.00	-25	2,756	-0.91%
2022/06/16	1	19.60	0	0.00	19.25	1	2,879	0.03%
2022/06/13	0	0.00	5	20.20	20.05	-5	2,866	-0.17%
2022/06/10	1	20.60	10	20.60	20.65	-9	2,861	-0.31%
2022/06/09	5	19.80	0	0.00	19.85	5	2,801	0.18%
2022/06/08	0	0.00	5	19.90	19.90	-5	2,836	-0.18%
2022/06/07	0	0.00	1	19.95	19.85	-1	2,865	-0.03%
2022/06/02	5	19.80	5	19.70	19.70	0	2,976	0.00%
2022/06/01	7	19.81	5	19.95	19.95	2	3,022	0.07%
2022/05/31	6	19.88	0	0.00	19.80	6	3,059	0.20%
2022/05/30	5	20.25	0	0.00	20.15	5	3,066	0.16%
2022/05/27	0	0.00	1	20.10	20.15	-1	3,116	-0.03%
2022/05/26	1	19.80	0	0.00	19.80	1	3,282	0.03%
2022/05/25	0	0.00	12	20.01	20.10	-12	3,324	-0.36%
2022/05/24	11	19.85	10	20.40	19.85	1	3,369	0.03%
2022/05/12	21	20.02	24	20.26	19.25	-3	3,663	-0.08%
2022/05/11	4	19.93	59.3	19.86	19.95	-55.3	3,439	-1.61%
2022/05/10	0	0.00	15	18.15	18.15	-15	3,395	-0.44%
2022/05/09	31	18.52	0	0.00	18.15	31	3,402	0.91%
2022/05/06	15	19.08	5	19.25	19.25	10	3,403	0.29%
2022/04/29	10	19.85	2	19.80	19.80	8	3,441	0.23%
2022/04/28	23	19.66	0	0.00	19.85	23	3,461	0.66%
2022/04/25	15	20.32	22	20.32	20.30	-7	3,438	-0.20%
2022/04/22	2	22.10	0	0.00	21.60	2	3,415	0.06%
2022/04/21	11	21.75	0	0.00	21.70	11	3,395	0.32%
2022/04/18	0	0.00	44	23.34	22.90	-44	3,297	-1.33%
2022/04/15	34	24.38	4	24.14	23.70	30	3,217	0.93%
2022/04/14	29	23.36	25	23.66	24.20	4	2,977	0.13%
2022/04/13	24	22.00	47	23.00	23.75	-23	2,554	-0.90%
2022/04/08	3	20.90	3	21.15	21.40	0	2,321	0.00%
2022/04/07	1	21.25	0	0.00	20.70	1	2,313	0.04%
2022/04/01	0	0.00	1	20.80	21.00	-1	2,306	-0.04%
2022/03/29	1	21.25	0	0.00	21.20	1	2,313	0.04%
2022/03/24	6	22.17	47.5	22.06	22.15	-41.5	2,321	-1.79%
2022/03/23	30	22.33	0	0.00	21.90	30	2,321	1.29%
2022/03/22	0	0.00	74.2	22.18	22.25	-74.2	2,301	-3.22%
2022/03/18	0	21.10	0.1	21.05	21.10	-0.1	2,212	0.00%
2022/03/17	0	20.90	0	0.00	21.00	0	2,243	0.00%
2022/03/16	12	21.31	1	21.30	20.85	11	2,250	0.49%
2022/03/14	2	21.80	2	21.65	21.80	0	2,293	0.00%
2022/03/11	22	21.77	2	21.65	21.50	20	2,324	0.86%
2022/03/08	5	21.34	4	22.13	20.50	1	2,309	0.04%
2022/03/07	13	21.14	5	21.42	21.10	8	2,229	0.36%
2022/03/04	2	21.70	2	22.00	21.60	0	2,207	0.00%
2022/03/03	5	21.70	1.1	21.81	21.80	3.9	2,212	0.18%
2022/03/02	4	21.70	5	21.97	21.75	-1	2,262	-0.04%
2022/03/01	2	21.95	39	21.79	21.75	-37	2,301	-1.61%
2022/02/25	11	20.62	0	0.00	20.90	11	2,297	0.48%
2022/02/24	2	20.53	0	0.00	20.20	2	2,318	0.09%
2022/02/23	34	21.10	2	21.25	21.05	32	2,286	1.40%
2022/02/22	60	21.28	21	21.01	21.20	39	2,230	1.75%
2022/02/21	3	20.50	52	20.45	20.60	-49	2,015	-2.43%
2022/02/16	10	19.40	0	0.00	19.30	10	2,055	0.49%
2022/02/15	15.1	19.30	33	19.21	19.20	-17.9	2,082	-0.86%
2022/02/09	2	20.60	19	20.26	20.40	-17	2,378	-0.71%
2022/02/08	0	0.00	2	20.15	20.30	-2	2,373	-0.08%
2022/01/26	15	19.00	12	18.95	18.95	3	2,382	0.13%
2022/01/25	7	19.31	2	19.00	19.00	5	2,426	0.21%
2022/01/24	0.1	19.40	0	0.00	19.40	0.1	2,430	0.00%
2022/01/21	0	0.00	5	19.75	19.75	-5	2,451	-0.20%
2022/01/20	0.3	19.85	4	20.00	20.05	-3.7	2,446	-0.15%
2022/01/19	10	19.70	8	19.60	19.60	2	2,437	0.08%
2022/01/18	5	19.90	0	0.00	19.90	5	2,442	0.20%
2022/01/17	10	19.70	10	19.90	20.00	0	2,457	0.00%
2022/01/13	3	20.37	3	20.40	20.35	0	2,595	0.00%
2022/01/11	0	0.00	4	19.85	19.85	-4	2,605	-0.15%
2022/01/10	6	20.20	0	0.00	20.20	6	2,613	0.23%
2022/01/07	5	20.80	2	20.40	20.40	3	2,627	0.11%
2022/01/05	1	20.95	0	0.00	20.80	1	2,657	0.04%
2022/01/04	11	21.06	0	0.00	20.95	11	2,704	0.41%
2022/01/03	41	21.29	20.2	21.20	21.20	20.8	2,720	0.76%
2021/12/30	0	0.00	0.1	21.50	21.25	-0.1	2,734	0.00%
2021/12/29	0	0.00	2	21.35	21.35	-2	2,744	-0.07%
2021/12/27	10.1	21.60	5	21.55	21.35	5.1	2,858	0.18%
2021/12/24	15.1	21.90	20	21.70	21.70	-4.9	2,882	-0.17%
2021/12/23	16	21.94	16	22.01	22.00	0	2,915	0.00%
2021/12/22	17	22.19	0	0.00	22.00	17	2,961	0.57%
2021/12/21	12	21.86	13	22.18	22.45	-1	2,987	-0.03%
2021/12/20	2	22.55	5	22.45	22.45	-3	2,998	-0.10%
2021/12/17	0	0.00	11	22.70	22.30	-11	2,994	-0.37%
2021/12/16	5	22.48	0	0.00	22.15	5	3,013	0.17%
2021/12/15	0	0.00	28	22.65	22.55	-28	3,078	-0.91%
2021/12/14	15	21.91	5	22.65	22.60	10	3,209	0.31%
2021/12/13	0	0.00	12	22.59	22.55	-12	3,373	-0.36%
2021/12/10	0	0.00	1	22.45	22.05	-1	3,397	-0.03%
2021/12/09	2	22.30	0	0.00	22.40	2	3,511	0.06%
2021/12/08	54	22.56	0	0.00	22.25	54	3,985	1.35%
2021/12/07	4	22.20	13	22.36	22.60	-9	4,084	-0.22%
2021/12/06	0	0.00	1	21.90	21.90	-1	4,100	-0.02%
2021/12/03	0	0.00	7	21.61	21.60	-7	4,293	-0.16%
2021/12/02	0	0.00	18	21.20	21.10	-18	4,331	-0.42%
2021/12/01	0	0.00	4	21.08	21.10	-4	4,398	-0.09%
2021/11/30	5	20.85	1	20.90	20.80	4	4,515	0.09%
2021/11/29	69	20.67	20	20.82	20.80	49	4,605	1.06%
2021/11/26	8	22.42	0	0.00	21.55	8	4,904	0.16%
2021/11/25	26	23.11	0	0.00	22.75	26	5,144	0.51%
2021/11/24	6	23.09	31	23.06	23.20	-25	5,171	-0.48%
2021/11/22	10	21.30	10	21.70	21.40	0	5,175	0.00%
2021/11/17	0	0.00	66	21.75	21.85	-66	5,282	-1.25%
2021/11/11	7	21.60	37	21.85	21.50	-30	5,461	-0.55%
2021/11/10	5	21.40	2	21.30	21.30	3	5,424	0.06%
2021/11/09	50	21.48	29	21.59	21.85	21	5,472	0.38%
2021/11/08	13	22.08	46	21.94	21.55	-33	5,477	-0.60%
2021/11/05	5	20.50	2	20.50	20.55	3	5,445	0.06%
2021/11/04	10	20.75	0	0.00	20.80	10	5,501	0.18%
2021/11/03	0	0.00	7	21.10	21.10	-7	5,576	-0.13%
2021/11/02	35	20.72	0	0.00	20.35	35	5,609	0.62%
2021/11/01	11	21.10	0	0.00	21.10	11	5,660	0.19%
2021/10/29	2	21.15	1	21.15	21.15	1	5,699	0.02%
2021/10/28	2	21.10	3	21.43	21.45	-1	5,732	-0.02%
2021/10/26	2	21.38	0	0.00	21.30	2	6,019	0.03%
2021/10/25	1	21.35	10	21.40	21.50	-9	6,229	-0.14%
2021/10/22	22	20.88	0	0.00	21.15	22	6,406	0.34%
2021/10/21	0	0.00	24	21.49	22.25	-24	6,505	-0.37%
2021/10/20	2	21.20	0	0.00	20.90	2	6,552	0.03%
2021/10/19	0	0.00	14	21.16	21.15	-14	6,743	-0.21%
2021/10/18	12	20.70	6	21.24	21.00	6	6,958	0.09%
2021/10/15	0	0.00	1	20.80	20.85	-1	7,524	-0.01%
2021/10/14	7	20.10	16	20.39	20.30	-9	8,194	-0.11%
2021/10/13	32	20.24	0	0.00	20.05	32	8,545	0.37%
2021/10/12	12	20.80	12	21.07	20.55	0	8,867	0.00%
2021/10/08	0	0.00	1	21.05	20.55	-1	9,089	-0.01%
2021/10/07	2	20.75	1	21.00	20.95	1	9,363	0.01%
2021/10/06	1	20.90	0	0.00	20.50	1	9,928	0.01%
2021/10/05	0	0.00	5	20.70	21.20	-5	10,689	-0.05%
2021/10/04	15.2	20.97	0	0.00	20.30	15.2	11,319	0.13%
2021/09/30	0	0.00	9	23.19	23.40	-9	12,189	-0.07%
2021/09/29	15	22.48	0	0.00	22.40	15	12,732	0.12%
2021/09/28	36	22.82	3	22.82	22.75	33	13,401	0.25%
2021/09/27	4	23.65	0	0.00	23.40	4	14,104	0.03%
2021/09/24	6	24.03	0	0.00	23.85	6	15,129	0.04%
2021/09/23	0.1	24.00	1	23.85	23.80	-0.9	15,830	-0.01%
2021/09/22	3.6	23.94	12	24.08	23.80	-8.4	16,864	-0.05%
2021/09/17	9	25.86	10.1	26.10	25.65	-1.1	17,104	-0.01%
2021/09/16	7	25.87	2	25.73	25.35	5	17,519	0.03%
2021/09/15	2.2	25.03	3	25.15	25.20	-0.8	17,415	0.00%
2021/09/14	2	25.68	7.1	25.38	25.70	-5.1	17,573	-0.03%
2021/09/13	60	26.67	26.6	26.50	26.35	33.4	17,574	0.19%
2021/09/10	27	25.26	30.2	25.03	25.05	-3.2	17,115	-0.02%
2021/09/09	2	24.30	2	24.58	24.65	0	16,975	0.00%
2021/09/08	16	24.56	18	23.96	23.80	-2	16,936	-0.01%
2021/09/07	42	23.80	1	24.60	23.75	41	16,763	0.24%
2021/09/06	6.1	24.76	11	24.53	24.30	-4.9	16,726	-0.03%
2021/09/03	7	25.46	6	25.47	24.60	1	16,653	0.01%
2021/09/02	31.2	24.78	0	0.00	24.75	31.2	16,563	0.19%
2021/09/01	18	26.01	28	26.14	25.90	-10	16,478	-0.06%
2021/08/31	8.3	25.03	27	25.16	25.35	-18.7	16,164	-0.12%
2021/08/30	4	24.30	4	24.13	23.95	0	15,885	0.00%
2021/08/27	10	23.00	9	23.27	23.70	1	15,848	0.01%
2021/08/26	19	23.99	126	23.89	23.05	-107	15,825	-0.68%	大賣/鉅額交易
2021/08/25	42	22.52	11	22.72	22.65	31	15,814	0.20%
2021/08/24	15	22.17	9	22.57	22.75	6	15,822	0.04%
2021/08/23	3	22.42	0	0.00	22.55	3	15,888	0.02%
2021/08/20	2	21.43	0	0.00	21.15	2	16,038	0.01%
2021/08/19	12	20.90	0	0.00	20.70	12	16,115	0.07%
2021/08/18	21	21.26	2	21.25	22.60	19	16,065	0.12%
2021/08/17	98.5	21.92	58	22.75	21.45	40.5	16,001	0.25%
2021/08/16	11	22.97	4	23.44	22.85	7	15,973	0.04%
2021/08/13	3.1	24.05	2	24.40	23.60	1.1	16,000	0.01%
2021/08/12	10	24.20	13	24.35	24.65	-3	15,995	-0.02%
2021/08/11	5.1	23.89	4	24.04	22.85	1.1	15,976	0.01%
2021/08/10	32.2	23.84	0	0.00	23.45	32.2	15,967	0.20%
2021/08/09	39	24.71	22	24.66	24.50	17	15,973	0.11%
2021/08/06	13	24.71	6	24.67	24.50	7	16,014	0.04%
2021/08/05	56.3	25.08	0.1	24.65	24.50	56.2	16,087	0.35%
2021/08/04	11.1	26.12	0	0.00	25.80	11.1	16,209	0.07%
2021/08/03	17	26.56	3	26.60	26.55	14	16,777	0.08%
2021/08/02	14	26.44	20.2	26.72	27.10	-6.2	17,094	-0.04%
2021/07/30	18.1	26.75	18	26.80	26.00	0.1	17,130	0.00%
2021/07/29	12	26.66	13.1	27.06	26.85	-1.1	17,412	-0.01%
2021/07/28	2	26.20	5	26.51	25.65	-3	17,922	-0.02%
2021/07/27	24.3	26.11	9	26.44	25.35	15.3	17,947	0.09%
2021/07/26	171	26.55	23	26.55	26.35	148	18,560	0.80%	大買/鉅額交易
2021/07/23	18	26.54	14	26.54	26.30	4	18,804	0.02%
2021/07/22	17.2	25.58	49	26.41	25.30	-31.8	18,623	-0.17%
2021/07/21	56.3	27.22	44	27.54	26.00	12.3	18,447	0.07%
2021/07/20	105	28.04	23	27.95	28.20	82	17,911	0.46%	大買/
2021/07/19	13	28.00	40.9	28.62	28.95	-27.9	17,300	-0.16%
2021/07/16	45	26.70	29	26.84	26.35	16	17,316	0.09%
2021/07/15	18	25.92	39	24.71	26.50	-21	17,134	-0.12%
2021/07/14	17	25.13	22.4	24.32	24.10	-5.4	16,955	-0.03%
2021/07/13	302.5	27.42	174	26.95	26.75	128.5	16,875	0.76%	大買/大賣/鉅額交易
2021/07/12	16.4	29.52	78.7	29.37	29.70	-62.3	16,667	-0.37%
2021/07/09	54.5	27.71	34	27.79	27.00	20.5	16,221	0.13%
2021/07/08	39	27.57	39	27.10	27.90	0	15,633	0.00%
2021/07/07	11.1	26.30	38	26.14	25.40	-26.9	15,081	-0.18%
2021/07/06	80.8	27.06	63	27.28	26.80	17.8	14,806	0.12%
2021/07/05	96.3	27.98	21.6	28.10	28.25	74.6	14,347	0.52%
2021/07/02	31	23.70	45.5	24.17	25.70	-14.5	13,937	-0.10%
2021/07/01	113	24.58	135	24.47	23.40	-22	13,299	-0.17%	大買/大賣/
2021/06/30	33	24.74	32	25.59	25.70	1	12,611	0.01%
2021/06/29	107	22.68	142	22.98	23.40	-35	12,068	-0.29%	大買/大賣/
2021/06/28	5	20.55	28	20.89	21.30	-23	11,061	-0.21%
2021/06/25	86	19.52	28.4	19.76	19.40	57.6	10,780	0.53%
2021/06/24	21	18.29	24.1	18.04	18.45	-3.1	10,268	-0.03%
2021/06/23	24	18.49	30	18.10	17.75	-6	10,220	-0.06%
2021/06/22	11.5	18.04	17	17.88	17.80	-5.5	10,043	-0.05%
2021/06/21	3	16.85	2	16.65	16.75	1	9,917	0.01%
2021/06/18	53	17.40	12	17.63	17.40	41	9,909	0.41%
2021/06/11	0	0.00	3	17.70	17.30	-3	9,958	-0.03%
2021/06/10	4	17.00	30	17.34	17.60	-26	9,982	-0.26%
2021/06/09	61	17.74	8	17.75	17.45	53	9,978	0.53%
2021/06/08	8	17.55	1	17.70	17.80	7	9,975	0.07%
2021/06/07	0	0.00	10	17.32	17.25	-10	9,984	-0.10%
2021/06/04	28	18.14	3	17.97	17.80	25	9,979	0.25%
2021/06/03	2	17.90	1	17.85	17.90	1	9,951	0.01%
2021/06/02	12	18.04	5	18.24	17.90	7	9,949	0.07%
2021/05/31	4	17.74	6	17.93	17.35	-2	9,969	-0.02%
2021/05/28	7	17.04	13	17.10	17.20	-6	9,866	-0.06%
2021/05/27	8	16.30	6	16.70	16.10	2	9,747	0.02%
2021/05/25	0	0.00	2	15.50	15.40	-2	9,760	-0.02%
2021/05/24	3	16.10	3	15.55	15.75	0	9,866	0.00%
2021/05/21	4	16.21	11	15.53	16.05	-7	9,991	-0.07%
2021/05/20	6	15.36	26	15.69	15.20	-20	10,184	-0.20%
2021/05/19	26	16.47	2	16.20	16.40	24	10,289	0.23%
2021/05/18	9	14.97	7	15.26	15.40	2	10,488	0.02%
2021/05/17	19	14.28	55	14.06	14.00	-36	10,805	-0.33%
2021/05/14	11	16.28	2	16.48	15.55	9	10,867	0.08%
2021/05/13	2	16.93	48	16.60	16.50	-46	10,960	-0.42%
2021/05/12	4	19.35	87	18.84	18.30	-83	11,111	-0.75%
2021/05/11	76	21.95	25	21.76	20.30	51	11,210	0.45%
2021/05/10	32	20.61	22	20.96	21.35	10	11,025	0.09%
2021/05/07	22	19.53	3	19.45	19.70	19	11,106	0.17%
2021/05/06	37	20.98	9	21.11	20.00	28	11,081	0.25%
2021/05/05	19	19.56	10	20.63	20.50	9	10,674	0.08%
2021/05/04	9	20.49	0	0.00	19.85	9	10,120	0.09%
2021/05/03	98	22.24	41	22.11	22.05	57	9,971	0.57%
2021/04/29	50.1	20.36	10	19.74	20.50	40.1	9,220	0.44%
2021/04/28	3	18.72	0	0.00	18.65	3	8,860	0.03%
2021/04/26	3	18.90	3	19.13	18.85	0	8,818	0.00%
2021/04/23	0	0.00	20	18.93	18.95	-20	8,797	-0.23%
2021/04/22	70	20.57	3	20.67	19.25	67	8,774	0.76%
2021/04/21	35	19.71	4	19.44	20.00	31	8,410	0.37%
2021/04/20	1	19.90	17	19.80	19.80	-16	8,279	-0.19%
2021/04/19	3	20.33	7	20.46	20.45	-4	8,262	-0.05%
2021/04/16	92	20.26	127	20.30	19.95	-35	8,084	-0.43%	大賣/
2021/04/15	55	19.87	21	19.85	19.85	34	7,951	0.43%
2021/04/14	3	18.45	1	18.75	18.35	2	7,853	0.03%
2021/04/13	0	0.00	2	18.95	18.50	-2	7,926	-0.03%
2021/04/12	2	19.33	5	19.30	19.25	-3	7,975	-0.04%
2021/04/09	3	19.37	1	19.55	19.55	2	7,956	0.03%
2021/04/08	21	20.07	16.4	19.96	20.10	4.6	7,894	0.06%
2021/04/07	14	19.27	36	19.17	18.85	-22	7,808	-0.28%
2021/04/06	36	19.63	22	19.42	19.55	14	7,882	0.18%
2021/04/01	24	17.62	1	18.00	18.95	23	7,638	0.30%
2021/03/31	2	17.30	0	0.00	17.25	2	7,721	0.03%
2021/03/30	21	18.21	0	0.00	17.95	21	7,698	0.27%
2021/03/29	1	18.20	0	0.00	18.05	1	7,739	0.01%
2021/03/25	0	0.00	1	18.10	17.60	-1	8,156	-0.01%
2021/03/22	1	17.70	0	0.00	17.75	1	8,678	0.01%
2021/03/18	0	0.00	6	17.74	18.35	-6	9,057	-0.07%
2021/03/17	0	0.00	2	17.55	17.50	-2	9,150	-0.02%
2021/03/16	7	17.55	0	0.00	17.40	7	9,459	0.07%
2021/03/12	3	18.05	0	0.00	18.15	3	9,409	0.03%
2021/03/11	2	18.00	0	0.00	17.90	2	9,400	0.02%
2021/03/10	0	0.00	2	17.70	18.25	-2	9,375	-0.02%
2021/03/09	12	18.16	10	18.10	17.90	2	9,361	0.02%
2021/03/08	2	17.80	6	17.85	17.70	-4	9,318	-0.04%
2021/03/05	8	17.58	3	18.10	17.00	5	9,307	0.05%
2021/03/04	3	19.30	2	19.00	18.60	1	9,217	0.01%
2021/03/02	1	19.25	0	0.00	19.00	1	9,138	0.01%
2021/02/26	12	19.73	13	19.41	19.40	-1	9,089	-0.01%
2021/02/25	1	19.80	0	0.00	19.60	1	9,044	0.01%
2021/02/24	5	19.76	10	20.05	19.55	-5	8,991	-0.06%
2021/02/23	11	20.75	12	20.50	20.40	-1	8,908	-0.01%
2021/02/22	5	21.10	2	21.33	20.50	3	8,881	0.03%
2021/02/19	5	20.02	2	20.38	20.50	3	8,750	0.03%
2021/02/18	7	20.42	19	20.06	20.30	-12	8,673	-0.14%
2021/02/17	23	18.73	1.1	19.18	19.20	21.9	8,467	0.26%
2021/02/04	3	17.88	1	17.80	17.65	2	8,041	0.02%
2021/02/03	0	0.00	1	17.75	18.15	-1	7,814	-0.01%
2021/02/01	6	16.53	4	16.99	17.30	2	7,184	0.03%
2021/01/29	3	17.17	54	16.95	17.25	-51	6,736	-0.76%
2021/01/28	5	16.00	35.5	15.86	15.70	-30.5	6,273	-0.49%
2021/01/27	1	15.65	0	0.00	15.45	1	6,141	0.02%
2021/01/26	1	15.80	22.1	15.40	15.45	-21.1	6,053	-0.35%
2021/01/25	0	0.00	2	14.60	14.80	-2	5,864	-0.03%
2021/01/21	2	13.40	0	0.00	13.20	2	5,730	0.04%
2021/01/19	0	13.65	0	0.00	13.65	0	5,680	0.00%
2021/01/18	1	14.55	19	13.89	14.15	-18	5,651	-0.32%
2021/01/15	0	0.00	30	13.87	13.85	-30	5,612	-0.53%
2021/01/13	0	0.00	11	14.70	14.70	-11	5,516	-0.20%
2021/01/12	11	14.99	5	14.52	14.25	6	5,472	0.11%
2021/01/11	10	15.35	0	0.00	15.50	10	5,381	0.19%
2021/01/08	21	16.18	21	16.39	15.55	0	5,332	0.00%
2021/01/07	7	16.10	12.7	16.14	16.35	-5.7	5,078	-0.11%
2021/01/06	23	15.64	13	15.45	15.30	10	4,837	0.21%
2021/01/05	1	15.95	1	16.05	15.65	0	4,663	0.00%
2021/01/04	10	15.55	0	0.00	15.50	10	4,529	0.22%
2020/12/31	12	15.50	0	0.00	15.45	12	4,463	0.27%
2020/12/30	9	16.17	78.2	16.07	15.60	-69.2	4,389	-1.58%
2020/12/29	13	15.82	16	15.90	15.45	-3	4,154	-0.07%
2020/12/28	5	15.54	1	15.60	15.60	4	3,966	0.10%
2020/12/25	5	15.72	159	15.08	16.20	-154	3,824	-4.03%	大賣/鉅額交易
2020/12/24	0	0.00	25	15.10	14.85	-25	3,547	-0.70%
2020/12/23	0	0.00	6	14.73	14.80	-6	3,472	-0.17%
2020/12/22	19	15.42	24	15.33	14.60	-5	3,383	-0.15%
2020/12/21	21	15.87	42	15.97	15.90	-21	3,177	-0.66%
2020/12/17	3	15.20	3	15.30	15.10	0	2,734	0.00%
2020/12/16	3	14.82	90	15.47	15.55	-87	2,477	-3.51%
2020/12/15	66	14.23	118	14.91	14.15	-52	2,259	-2.30%	大賣/
2020/12/14	0	0.00	3	13.82	13.95	-3	1,878	-0.16%
2020/12/11	2	12.88	5	13.70	12.90	-3	1,771	-0.17%
2020/12/10	102	14.04	14	13.81	14.10	88	1,628	5.40%	大買/
2020/12/08	0.3	12.70	0	0.00	12.85	0.3	1,302	0.02%
2020/12/03	2	12.65	0	0.00	12.40	2	1,269	0.16%
2020/12/01	9	13.40	0	0.00	13.05	9	1,236	0.73%
2020/11/30	60	13.05	0	0.00	13.05	60	1,211	4.95%
2020/11/27	1	12.65	0	0.00	13.00	1	1,173	0.09%
2020/11/25	50	12.85	0	0.00	12.80	50	1,151	4.34%
2020/11/24	7	13.76	5	13.43	12.60	2	1,147	0.17%
2020/11/23	2	13.60	11	13.50	13.50	-9	1,120	-0.80%
2020/11/20	11	13.01	0	0.00	13.60	11	1,106	0.99%
2020/11/19	14	13.59	0	0.00	13.40	14	1,038	1.35%
2020/11/18	0	0.00	11	12.93	13.20	-11	896	-1.23%
2020/11/17	10	12.20	5	11.85	12.00	5	760	0.66%
2020/11/16	0	0.00	0.1	11.95	11.95	-0.1	662	-0.02%
2020/11/13	5	10.40	0	0.00	10.90	5	576	0.87%
2020/11/12	0	0.00	26	10.70	10.60	-26	531	-4.89%
2020/11/10	25	9.36	0	0.00	9.28	25	440	5.67%
2020/11/09	4	9.19	0	0.00	9.19	4	438	0.91%
2020/11/02	15	9.19	0	0.00	9.05	15	443	3.38%
2020/10/28	1	9.10	0	0.00	9.17	1	442	0.23%
2020/10/26	0.1	9.20	1.1	9.30	9.28	-1	436	-0.23%
2020/10/23	0	0.00	1	9.18	9.28	-1	434	-0.23%
2020/10/16	2	8.75	0	0.00	8.77	2	433	0.46%
2020/10/14	0	0.00	29	8.80	8.78	-29	430	-6.74%
2020/10/13	0	0.00	36	8.75	8.72	-36	428	-8.40%
2020/09/21	0	0.00	2	9.55	9.48	-2	428	-0.47%
2020/09/15	2	9.55	0	0.00	9.60	2	426	0.47%
2020/09/11	0	0.00	10	9.65	9.59	-10	450	-2.22%
2020/09/09	5	10.20	0	0.00	10.00	5	428	1.17%
2020/09/07	25	10.43	0	0.00	10.50	25	402	6.21%
2020/09/03	0	0.00	1	10.20	10.15	-1	385	-0.26%
2020/09/02	1	9.99	0	0.00	10.00	1	370	0.27%
2020/08/31	0	0.00	1	10.05	10.05	-1	348	-0.29%
2020/08/28	0	0.00	4	9.76	9.87	-4	324	-1.23%
2020/08/27	5	9.27	0	0.00	9.68	5	279	1.79%
2020/07/28	0	7.70	0	0.00	7.70	0	209	0.01%
2020/07/27	0	7.90	0	0.00	7.95	0	220	0.01%
2020/07/15	0	0.00	1	7.99	8.02	-1	231	-0.43%
2020/06/29	2	8.35	0	0.00	8.30	2	272	0.74%
2020/06/24	0	8.40	0	0.00	8.50	0	272	0.01%
2020/06/23	0	8.50	0	0.00	8.54	0	273	0.01%
2020/06/22	2	8.63	0	0.00	8.62	2	274	0.73%
2020/06/19	0	8.60	0	0.00	8.68	0	281	0.01%
2020/06/12	0	0.00	10	8.00	8.00	-10	273	-3.66%
2020/06/04	0.3	8.02	0	0.00	7.95	0.3	306	0.09%
2020/06/02	0	0.00	5	7.82	7.98	-5	312	-1.60%
2020/05/12	5	8.26	0	0.00	8.15	5	376	1.33%
2020/04/22	0	8.04	0	0.00	8.11	0	659	0.00%
2020/04/17	0	8.50	0	0.00	8.55	0	900	0.00%
2020/04/15	0	0.00	0.1	8.70	8.77	-0.1	893	-0.01%
2020/04/14	4	8.30	0	0.00	8.66	4	874	0.46%
2020/04/13	20	7.38	0	0.00	7.88	20	851	2.35%
2020/04/07	0	0.00	0	7.07	7.06	0	838	0.00%
2020/04/06	0	7.05	0	0.00	7.05	0	838	0.00%
2020/04/01	0	7.05	0	0.00	7.05	0	841	0.00%
2020/03/27	0.2	7.23	0	0.00	7.20	0.2	846	0.03%
2020/03/26	0	0.00	0	7.30	7.33	0	855	0.00%
2020/03/25	0	0.00	0	7.10	7.15	0	859	0.00%
2020/03/24	0	0.00	0.6	6.40	6.50	-0.6	851	-0.07%
2020/03/23	1	5.55	1.3	5.86	6.09	-0.3	847	-0.04%
2020/03/20	0	0.00	1	5.83	5.94	-1	846	-0.12%
2020/03/19	0	0.00	5	5.40	5.40	-5	844	-0.59%
2020/03/18	1	6.00	0	0.00	5.99	1	833	0.12%
2020/03/17	0	6.34	0	0.00	6.28	0	832	0.00%
2020/03/16	1	6.60	0.7	6.65	6.60	0.3	838	0.03%
2020/03/13	0	6.88	1.5	6.73	6.84	-1.5	832	-0.18%
2020/03/12	0	7.36	0	0.00	7.32	0	814	0.00%
2020/03/11	1	7.93	0	7.98	7.93	1	808	0.12%
2020/03/06	0	8.30	0	0.00	8.30	0	798	0.00%
2020/03/05	0	0.00	1	8.51	8.51	-1	792	-0.13%
2020/03/03	0	8.76	0	0.00	8.70	0	789	0.00%
2020/03/02	0	8.43	0	0.00	8.43	0	786	0.00%
2020/02/11	0	8.97	1	9.04	8.97	-1	734	-0.13%
2020/02/10	1	8.98	0	0.00	8.93	1	741	0.14%
2020/02/06	0.2	9.28	0	0.00	9.28	0.2	721	0.03%
2020/02/05	1	9.71	1	9.46	9.45	0	707	0.00%
2020/02/04	1	9.23	23	9.34	9.45	-22	692	-3.18%
2020/02/03	1	8.80	5	8.96	9.00	-4	683	-0.58%
2020/01/31	5.2	9.75	0	0.00	9.72	5.2	647	0.81%
2020/01/30	1	10.85	0	0.00	10.80	1	596	0.17%
2020/01/20	1	11.55	4	11.84	12.00	-3	579	-0.52%
2020/01/16	51	11.21	2	11.28	10.95	49	478	10.24%
2020/01/15	5	11.10	1	11.26	11.50	4	433	0.92%
2020/01/14	6	10.91	11	11.05	11.10	-5	344	-1.46%
2020/01/13	0	0.00	13	10.01	10.10	-13	230	-5.65%
2020/01/08	0	9.10	0	0.00	9.08	0	199	0.01%
2020/01/06	0	9.23	0	0.00	9.14	0	203	0.01%
2020/01/03	0	9.32	0	0.00	9.23	0	202	0.01%
2019/12/30	0	0.00	1.3	9.35	9.35	-1.3	216	-0.60%
2019/12/26	3	9.34	0	0.00	9.33	3	212	1.41%
2019/12/25	1	9.35	1	9.48	9.35	0	211	0.01%
2019/12/24	0	0.00	0	9.44	9.44	0	214	-0.01%
2019/12/23	0	0.00	1	9.31	9.38	-1	216	-0.46%
2019/12/20	0	0.00	3	9.21	9.26	-3	206	-1.45%
2019/12/19	10	9.13	0	0.00	9.09	10	199	5.02%
2019/12/16	0.2	9.00	0	0.00	9.02	0.2	205	0.12%
2019/12/13	1	9.01	1	9.08	9.05	0	202	0.00%
2019/12/12	20.5	9.16	1	9.26	9.05	19.5	200	9.75%
2019/12/11	10	9.17	3	8.93	9.15	7	196	3.55%
2019/12/09	0	0.00	3	8.71	8.70	-3	191	-1.56%
2019/11/29	0	0.00	2	8.80	8.78	-2	253	-0.79%
2019/11/28	0	0.00	4	8.86	8.82	-4	262	-1.52%
2019/11/27	0	0.00	2	8.80	8.79	-2	262	-0.76%
2019/11/22	0	0.00	3	8.76	8.72	-3	265	-1.13%
2019/11/21	0	0.00	2	8.75	8.66	-2	267	-0.75%
2019/11/20	0	0.00	4	8.65	8.65	-4	268	-1.49%
2019/11/11	0	0.00	2	8.75	8.72	-2	254	-0.79%
2019/11/08	0	8.55	0	0.00	8.60	0	253	0.01%
2019/11/07	0	8.70	0	0.00	8.73	0	248	0.01%
2019/11/06	0	8.87	0	0.00	8.91	0	242	0.01%
2019/11/05	0.9	8.93	1	8.98	8.90	-0.1	242	-0.04%
2019/11/04	0	8.90	0	0.00	9.00	0	246	0.01%
2019/11/01	24	9.04	2	8.94	9.01	22	247	8.87%
2019/10/31	0.2	8.45	0	0.00	9.00	0.2	253	0.10%
2019/10/30	1	9.19	1	9.25	9.25	0	256	0.00%
2019/10/29	0	0.00	4	9.28	9.22	-4	268	-1.49%
2019/10/25	0	0.00	5	8.95	8.85	-5	273	-1.83%
2019/10/24	0	0.00	1	8.97	8.97	-1	271	-0.37%
2019/10/23	0	8.80	2	8.91	8.88	-2	277	-0.71%
2019/10/22	0	8.90	0	0.00	8.96	0	284	0.01%
2019/10/21	0	8.94	0	0.00	9.00	0	286	0.01%
2019/10/18	0	9.16	0	0.00	9.16	0	309	0.01%
2019/10/16	0	0.00	3	9.39	9.28	-3	330	-0.91%
2019/10/15	0	0.00	4	9.27	9.28	-4	336	-1.19%
2019/10/14	0	9.21	1	9.55	9.27	-1	351	-0.28%
2019/10/08	0	9.29	0	0.00	9.20	0	408	0.01%
2019/10/07	0.7	9.41	1	9.49	9.38	-0.3	450	-0.07%
2019/10/04	0	0.00	2	9.30	9.34	-2	461	-0.44%
2019/10/02	0	8.73	0	0.00	8.79	0	470	0.00%
2019/09/27	0	8.76	0	0.00	8.80	0	477	0.00%
2019/09/26	0	9.05	0	0.00	9.05	0	471	0.00%
2019/09/25	0	0.00	8	9.09	9.07	-8	465	-1.72%
2019/09/24	0	9.08	1	9.09	9.08	-1	464	-0.21%
2019/09/23	1	9.10	0	0.00	9.10	1	464	0.22%
2019/09/19	1	9.19	0	0.00	9.24	1	455	0.22%
2019/09/17	0	9.20	0	0.00	9.28	0	453	0.00%
2019/09/16	0	0.00	2	9.33	9.35	-2	454	-0.44%
2019/09/12	1	9.22	0	0.00	9.22	1	449	0.23%
2019/09/11	0	0.00	1	9.31	9.40	-1	445	-0.22%
2019/09/10	0	9.30	0	0.00	9.30	0	443	0.01%
2019/09/09	0	0.00	0.7	9.30	9.30	-0.7	441	-0.16%
2019/09/06	0.5	9.23	0	0.00	9.14	0.5	439	0.11%
2019/09/05	0.5	9.46	0	0.00	9.46	0.5	433	0.11%
2019/09/04	1	9.96	0	0.00	9.96	1	422	0.23%
2019/09/03	0	0.00	1	9.79	9.65	-1	399	-0.25%
2019/09/02	0	0.00	1	8.76	9.24	-1	384	-0.26%
2019/08/30	0	8.34	0	0.00	8.40	0	374	0.01%
2019/08/27	0	8.39	0	0.00	8.31	0	374	0.01%
2019/08/26	1	8.68	0	0.00	8.51	1	371	0.28%
2019/08/14	0	0.00	3	9.07	9.01	-3	368	-0.82%
2019/08/13	0	0.00	2	9.10	9.05	-2	368	-0.54%
2019/08/12	0	0.00	1	9.26	9.19	-1	368	-0.27%
2019/08/08	3	9.14	0	0.00	9.25	3	368	0.81%
2019/08/06	0	0.00	1	8.74	8.80	-1	366	-0.27%
2019/08/02	0	8.44	0	0.00	8.50	0	364	0.01%
2019/08/01	0	8.70	0	0.00	8.75	0	361	0.01%
2019/07/31	0	8.89	0	0.00	8.89	0	356	0.01%
2019/07/30	1	9.26	20	9.41	9.27	-19	343	-5.54%
2019/07/29	0	0.00	6	9.70	9.68	-6	343	-1.75%
2019/07/26	0	0.00	6	9.83	9.84	-6	340	-1.76%
2019/07/22	45	10.00	6	10.15	10.15	39	324	12.01%
2019/07/19	3	9.65	0	0.00	9.81	3	299	1.00%
2019/07/18	0	0.00	3	9.48	9.53	-3	285	-1.05%
2019/07/17	3	9.31	1	9.42	9.41	2	280	0.72%
2019/07/16	7	9.49	0	0.00	9.40	7	274	2.55%
2019/07/15	12	9.72	0	0.00	9.85	12	260	4.60%
2019/07/12	16	9.58	1	9.62	9.58	15	236	6.34%
2019/07/11	0	0.00	0.3	9.21	9.26	-0.3	200	-0.16%
2019/07/04	0	7.40	0	0.00	7.43	0	125	0.02%
2019/06/10	0	7.45	0	0.00	7.47	0	167	0.01%
2019/06/06	0	7.57	0	0.00	7.52	0	165	0.01%
2019/06/05	0	7.60	0	0.00	7.61	0	166	0.01%
2019/05/31	0	7.70	0	0.00	7.72	0	170	0.01%
2019/05/24	0	7.73	0	0.00	7.75	0	185	0.01%
2019/05/23	0	7.75	0	0.00	7.75	0	186	0.01%
2019/05/22	0	7.83	0	0.00	7.84	0	191	0.01%
2019/05/14	0	7.98	0	0.00	7.98	0	204	0.01%
2019/05/10	0	8.26	0	0.00	8.26	0	204	0.00%
2019/05/09	0	8.26	0	0.00	8.26	0	202	0.01%
2019/05/06	0	8.34	0	0.00	8.40	0	199	0.01%
2019/04/22	0	8.54	0	0.00	8.60	0	182	0.01%
2019/04/17	0	8.61	0	0.00	8.67	0	182	0.01%
2019/04/02	0	8.66	0	0.00	8.75	0	167	0.01%
2019/04/01	0	8.74	0	0.00	8.75	0	168	0.01%
2019/03/27	0	8.80	8	8.86	8.85	-8	197	-4.05%
2019/03/25	0	8.93	0	0.00	8.99	0	195	0.01%
2019/03/21	0	9.16	0	0.00	9.17	0	190	0.01%
2019/02/15	0	0.00	1	9.31	9.22	-1	164	-0.61%
2019/01/23	0	0.00	0	9.00	9.04	0	179	-0.02%
2019/01/21	0	0.00	0.1	8.92	8.90	-0.1	191	-0.07%
2019/01/11	0	8.85	0	0.00	8.83	0	204	0.01%
2019/01/07	0	8.80	0	0.00	8.90	0	206	0.01%
2019/01/04	0	8.91	0	0.00	8.91	0	213	0.01%
2018/12/26	0	8.98	0	0.00	8.98	0	250	0.01%
2018/12/24	2	9.14	10	9.12	9.13	-8	249	-3.21%
2018/12/22	10	9.55	3	9.43	9.31	7	247	2.83%
2018/12/17	0	0.00	0.3	9.00	9.05	-0.3	224	-0.15%
2018/12/13	3	8.91	0	0.00	8.93	3	250	1.20%
2018/12/07	0	8.80	0	0.00	8.86	0	259	0.01%
2018/12/05	0	8.90	0	0.00	8.95	0	268	0.01%
2018/12/03	0	0.00	1	9.00	9.00	-1	285	-0.35%
2018/11/29	0	8.72	0	0.00	8.72	0	284	0.01%
2018/11/20	0	8.77	0	0.00	8.77	0	292	0.01%
2018/11/19	1.2	8.94	40	8.60	8.84	-38.8	293	-13.21%
2018/11/09	0	0.00	0.4	8.10	8.14	-0.4	308	-0.14%
2018/11/06	0	8.00	1	8.08	8.02	-1	313	-0.31%
2018/11/05	0	0.00	0	8.08	8.00	0	312	0.00%
2018/11/02	0	0.00	0	8.08	7.99	0	311	-0.01%
2018/11/01	2	8.00	1.1	8.08	8.05	0.9	307	0.31%
2018/10/30	0	0.00	0.6	8.08	7.98	-0.6	317	-0.18%
2018/10/29	1	8.02	0	0.00	8.05	1	328	0.30%
2018/10/26	0	0.00	2	8.15	8.12	-2	323	-0.62%
2018/10/24	0	0.00	4	8.40	8.39	-4	328	-1.22%
2018/10/22	0	8.96	0	8.96	8.60	0	334	-0.01%
2018/10/19	7	8.21	1	8.15	8.15	6	360	1.67%
2018/10/17	2	8.35	0	0.00	8.32	2	399	0.50%
2018/10/15	0	0.00	0.3	8.26	8.26	-0.3	400	-0.06%
2018/10/12	0	0.00	20	7.95	8.20	-20	401	-4.98%
2018/10/11	10	8.32	10	8.30	8.30	0	396	-0.01%
2018/10/04	0	9.93	0	0.00	9.91	0	370	0.01%
2018/10/03	0	0.00	1	10.05	9.94	-1	371	-0.27%
2018/10/02	1	10.00	1	10.10	10.05	0	374	0.00%
2018/09/28	1	10.05	0	0.00	10.00	1	402	0.25%
2018/09/25	2	10.08	2	10.15	10.10	0	444	0.00%
2018/09/21	1	10.20	4	10.13	10.10	-3	441	-0.68%
2018/09/20	4	10.30	1	10.25	10.10	3	437	0.69%
2018/09/19	1	10.10	1	10.10	10.20	0	430	0.00%
2018/09/18	1	9.80	1	9.72	9.70	0	418	0.00%
2018/09/12	0	0.00	1	9.70	9.41	-1	417	-0.24%
2018/09/10	0	0.00	59	9.51	9.48	-59	413	-14.28%
2018/08/31	0	0.00	0.1	10.65	10.60	-0.1	429	-0.03%
2018/08/30	0	0.00	2	10.60	10.65	-2	437	-0.46%
2018/08/29	0	0.00	0.2	10.65	10.55	-0.2	448	-0.04%
2018/08/27	4	10.55	0	0.00	10.45	4	589	0.68%
2018/08/23	2.6	10.63	2	10.70	10.95	0.6	716	0.08%
2018/08/16	5	10.25	0	0.00	10.25	5	714	0.70%
2018/08/10	0	0.00	5	11.45	11.30	-5	721	-0.69%
2018/08/09	0	11.40	0	0.00	11.45	0	722	0.00%
2018/08/08	1	11.50	1	11.65	11.50	0	724	0.00%
2018/08/07	1	11.65	0	0.00	11.55	1	730	0.14%
2018/08/06	0	11.70	1	11.80	11.75	-1	736	-0.13%
2018/07/26	4	11.35	4	11.70	11.30	0	717	0.00%
2018/07/24	0	0.00	0.3	10.60	10.65	-0.3	663	-0.05%
2018/07/18	0	0.00	1	10.60	10.55	-1	690	-0.14%
2018/07/17	1	10.50	0	0.00	10.50	1	720	0.14%
2018/07/12	0	0.00	1	10.80	10.85	-1	794	-0.13%
2018/07/11	1	10.65	0	0.00	10.60	1	800	0.12%
2018/07/10	26	10.60	0	0.00	10.75	26	804	3.23%
2018/07/05	10	11.58	0	0.00	11.05	10	807	1.24%
2018/06/28	0	0.00	1	12.60	12.55	-1	886	-0.11%
2018/06/25	5	12.80	0	0.00	12.80	5	912	0.55%
2018/06/22	2	12.80	0	0.00	12.80	2	921	0.22%
2018/06/19	0.2	12.90	6	13.06	12.90	-5.8	968	-0.60%
2018/06/14	0	0.00	3	13.30	13.30	-3	973	-0.31%
2018/06/12	0	13.30	0	0.00	13.20	0	977	0.00%
2018/06/11	0	13.35	0	0.00	13.35	0	970	0.00%
2018/06/08	0	13.80	0	0.00	13.85	0	964	0.00%
2018/06/06	1	14.05	0	0.00	14.00	1	980	0.10%
2018/06/05	1	14.30	0	0.00	14.15	1	981	0.10%
2018/06/04	16	14.26	14	14.45	14.35	2	963	0.21%
2018/06/01	0	0.00	1.2	13.24	14.05	-1.2	852	-0.14%
2018/05/24	1	13.10	0	0.00	13.05	1	896	0.11%
2018/05/22	1	12.85	0	0.00	12.95	1	927	0.11%
2018/05/18	0	0.00	1	12.95	12.95	-1	949	-0.11%
2018/05/17	2	12.60	0	0.00	12.60	2	965	0.21%
2018/05/16	5	12.70	0	0.00	12.70	5	969	0.52%
2018/05/15	0	0.00	1	12.75	12.80	-1	989	-0.10%
2018/05/14	0	0.00	10	12.95	12.90	-10	1,054	-0.95%
2018/05/07	0	12.80	0	0.00	12.80	0	1,084	0.00%
2018/04/30	0	0.00	31	13.30	13.20	-31	1,178	-2.63%
2018/04/24	31	13.75	0	0.00	13.60	31	1,290	2.40%
2018/04/23	0	0.00	10	14.40	14.25	-10	1,343	-0.74%
2018/04/20	0	0.00	1	14.05	14.05	-1	1,338	-0.07%
2018/04/19	1	13.35	0	0.00	13.50	1	1,415	0.07%
2018/04/12	0	0.00	20	13.15	13.10	-20	2,381	-0.84%
2018/04/11	1	13.15	0	0.00	13.15	1	2,428	0.04%
2018/04/09	20	12.93	0	0.00	12.65	20	2,464	0.81%
2018/04/03	1	13.60	2	13.55	13.55	-1	2,562	-0.04%
2018/04/02	11	13.47	7	13.40	13.40	4	2,599	0.15%
2018/03/31	11	14.28	51	14.22	14.10	-40	2,575	-1.55%
2018/03/29	1	14.30	26	14.32	14.40	-25	2,640	-0.95%
2018/03/28	0	0.00	50	14.50	14.40	-50	2,818	-1.77%
2018/03/27	1	14.65	2	14.60	14.65	-1	2,835	-0.04%
2018/03/26	10	14.45	5	14.50	14.45	5	2,841	0.18%
2018/03/23	5	15.20	0	0.00	15.30	5	2,823	0.18%
2018/03/22	1	15.65	5	15.85	15.60	-4	2,819	-0.14%
2018/03/21	2	15.60	0	0.00	15.60	2	2,816	0.07%
2018/03/19	0	0.00	3	15.60	15.60	-3	2,840	-0.11%
2018/03/16	3	15.53	0	0.00	15.60	3	2,843	0.11%
2018/03/15	2	15.60	0	0.00	15.60	2	2,847	0.07%
2018/03/14	0	15.60	0	0.00	15.60	0	2,864	0.00%
2018/03/12	2	15.35	0	0.00	15.45	2	2,889	0.07%
2018/03/09	3	15.77	0	0.00	15.80	3	2,878	0.10%
2018/03/08	2	15.95	0	0.00	16.00	2	2,876	0.07%
2018/03/07	3	16.08	0	0.00	15.95	3	2,877	0.10%
2018/03/06	1	16.15	0	0.00	16.15	1	2,899	0.03%
2018/03/05	2	16.30	3	16.45	16.30	-1	2,901	-0.03%
2018/03/02	4	17.15	4	17.36	16.95	0	2,885	0.00%
2018/03/01	6	16.47	6	16.94	16.95	0	2,797	0.00%
2018/02/27	10	16.90	0	0.00	16.60	10	2,797	0.36%
2018/02/23	0	0.00	22	16.87	16.70	-22	2,807	-0.78%
2018/02/22	0	0.00	1	16.40	16.40	-1	2,809	-0.04%
2018/02/12	5	15.50	2	15.30	15.30	3	2,806	0.11%
2018/02/09	0	0.00	30	15.05	15.25	-30	2,830	-1.06%
2018/02/08	0	0.00	20	15.90	15.85	-20	2,854	-0.70%
2018/02/07	1	15.95	20	16.10	15.90	-19	2,900	-0.66%
2018/02/06	11	15.33	1	15.85	15.50	10	3,028	0.33%
2018/02/01	7	17.08	0	0.00	17.00	7	3,142	0.22%
2018/01/30	5	17.25	0	0.00	17.30	5	3,186	0.16%
2018/01/26	10	17.23	0	0.00	17.30	10	3,270	0.31%
2018/01/25	2	17.30	0	0.00	17.30	2	3,534	0.06%
2018/01/23	10	16.75	0	0.00	16.70	10	3,656	0.27%
2018/01/19	10	17.20	0	0.00	16.95	10	3,707	0.27%
2018/01/18	0	17.10	0	0.00	17.20	0	3,742	0.00%
2018/01/17	30	17.48	4	17.53	17.30	26	3,948	0.66%
2018/01/15	67	18.07	23	18.35	17.90	44	3,963	1.11%
2018/01/12	13	19.46	63	19.45	19.10	-50	3,855	-1.30%
2018/01/11	14	19.05	2	19.08	18.85	12	3,730	0.32%
2018/01/10	3	19.10	22	18.81	18.85	-19	3,689	-0.51%
2018/01/09	75	19.22	11	18.99	19.00	64	3,714	1.72%
2018/01/08	28	19.33	30	18.88	19.25	-2	3,561	-0.06%
2018/01/05	10	18.00	2	18.10	17.90	8	3,285	0.24%
2018/01/04	0	0.00	13	17.95	17.95	-13	3,260	-0.40%
2018/01/03	0	0.00	5	17.85	17.90	-5	3,271	-0.15%
2018/01/02	35	18.19	23	18.30	18.10	12	3,251	0.37%