建錩 (5014)-台新-高雄券商分點個股進出

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
16.45
漲跌
▲0.05
漲幅
+0.30%
成交量
1,699張
產業
上櫃鋼鐵類股▲0.74%
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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/17	0	0.00	124	16.48	16.45	-124	710	-17.45%	大賣/鉅額交易
2024/05/16	0	0.00	10.8	16.44	16.40	-10.8	687	-1.57%
2024/05/15	0	0.00	0.2	16.15	16.20	-0.2	670	-0.03%
2024/05/14	1	16.20	0	0.00	16.00	1	655	0.15%
2024/05/13	12	16.22	11	16.18	16.20	1	621	0.16%
2024/05/10	60	15.80	107	15.87	16.10	-47	566	-8.30%	大賣/
2024/05/09	24	15.26	21	15.21	15.00	3	484	0.62%
2024/05/08	144	15.15	23	15.15	15.15	121	401	30.16%	大買/鉅額交易
2024/05/07	1	14.10	5	13.90	13.80	-4	294	-1.36%
2024/04/29	20	13.55	0	0.00	13.55	20	262	7.63%
2024/04/25	0	0.00	1	13.45	13.45	-1	259	-0.39%
2024/04/24	22	13.50	0	0.00	13.50	22	259	8.47%
2024/04/22	0	0.00	2	13.40	13.40	-2	257	-0.78%
2024/04/17	0	13.30	0	0.00	13.35	0	243	0.00%
2024/04/15	0	13.50	0	0.00	13.30	0	239	0.00%
2024/04/12	5	13.50	0	0.00	13.50	5	237	2.11%
2024/04/09	7	13.61	6	13.65	13.65	1	227	0.44%
2024/04/08	4	13.18	5	13.15	13.15	-1	206	-0.48%
2024/04/03	0	0.00	25	13.19	13.10	-25	206	-12.09%
2024/04/01	0	13.20	0	0.00	12.90	0	197	0.00%
2024/03/28	10	12.90	0	0.00	12.90	10	214	4.67%
2024/03/26	15	12.95	0	0.00	12.95	15	220	6.81%
2024/03/22	10.1	13.05	1	12.95	13.05	9.1	238	3.80%
2024/03/21	5	13.05	0	0.00	13.05	5	272	1.83%
2024/03/20	0	13.00	0	0.00	12.90	0	331	0.00%
2024/03/15	2	12.95	0	0.00	12.90	2	326	0.61%
2024/03/14	0	13.25	0	0.00	13.05	0	323	0.00%
2024/03/08	2	13.30	2	13.25	13.25	0	321	0.00%
2024/03/06	2	13.75	0	0.00	13.70	2	312	0.64%
2024/02/29	0	14.05	0	0.00	13.95	0	309	0.00%
2024/02/27	0	13.95	0	0.00	13.70	0	306	0.00%
2024/02/22	0	0.00	2	14.05	14.05	-2	308	-0.65%
2024/02/21	2	14.20	0	0.00	14.15	2	306	0.65%
2024/02/19	0	14.60	0	0.00	14.25	0	308	0.01%
2024/02/15	2	13.80	0	0.00	13.80	2	302	0.66%
2024/02/02	1	13.50	0	0.00	13.60	1	302	0.33%
2024/01/31	0	0.00	10	13.60	13.50	-10	302	-3.30%
2024/01/26	0	14.95	0	0.00	13.80	0	308	0.00%
2024/01/25	0	14.40	0	0.00	13.75	0	310	0.01%
2024/01/22	10	13.70	11	13.73	13.65	-1	313	-0.32%
2024/01/19	0	0.00	2	13.70	13.70	-2	313	-0.64%
2024/01/17	2	13.75	0	0.00	13.70	2	314	0.64%
2024/01/15	1	14.20	0	0.00	14.15	1	313	0.32%
2024/01/12	1	14.30	1	14.30	14.20	0	319	0.00%
2024/01/05	0	0.00	0	14.60	14.70	0	324	0.00%
2024/01/04	0	0.00	0	14.55	14.65	0	323	0.00%
2024/01/03	0	0.00	0	14.75	14.60	0	324	0.00%
2023/12/26	0	0.00	1	15.05	15.00	-1	318	-0.31%
2023/12/25	1	15.05	5	15.10	15.00	-4	315	-1.27%
2023/12/21	0	0.00	1	14.95	14.90	-1	295	-0.34%
2023/12/20	11	15.05	10	15.03	15.05	1	289	0.35%
2023/12/19	11	14.62	11	14.88	14.95	0	282	0.00%
2023/12/18	10	15.33	11	15.40	15.20	-1	271	-0.36%
2023/12/15	35	15.12	49	15.20	15.00	-14	236	-5.93%
2023/12/14	1	14.05	0	0.00	14.05	1	174	0.57%
2023/12/07	11	14.10	0	0.00	14.05	11	172	6.36%
2023/12/05	10	14.25	0	0.00	14.25	10	170	5.88%
2023/12/04	10	14.10	0	0.00	14.10	10	168	5.94%
2023/12/01	20	14.10	0	0.00	14.10	20	165	12.12%
2023/11/30	1	14.15	0	0.00	14.15	1	164	0.61%
2023/11/27	0	0.00	1	13.95	13.95	-1	165	-0.60%
2023/11/24	0	0.00	1	14.05	14.05	-1	164	-0.61%
2023/11/22	0	13.95	0	0.00	13.95	0	161	0.02%
2023/11/16	0	0.00	8	13.60	13.55	-8	157	-5.07%
2023/11/15	1	13.45	2	13.60	13.50	-1	156	-0.64%
2023/11/07	0	13.40	0	0.00	13.25	0	179	0.00%
2023/10/26	0	0.00	0.2	13.00	13.00	-0.2	204	-0.09%
2023/10/24	0	0.00	2	12.95	13.00	-2	229	-0.87%
2023/10/18	0.1	12.95	0	0.00	12.75	0.1	246	0.02%
2023/10/12	0	0.00	6	13.00	13.00	-6	261	-2.29%
2023/10/03	0	0.00	0	13.10	13.00	0	295	0.00%
2023/09/22	0.1	13.50	0	0.00	13.40	0.1	310	0.02%
2023/09/21	10	13.40	0	0.00	13.40	10	313	3.19%
2023/09/19	1	13.80	0	0.00	13.75	1	318	0.31%
2023/09/05	1	13.80	0	0.00	13.80	1	379	0.26%
2023/08/21	10	13.25	0	0.00	13.15	10	414	2.41%
2023/08/17	0	13.00	0	0.00	13.20	0	417	0.01%
2023/08/15	0	0.00	1	13.05	13.05	-1	414	-0.24%
2023/08/14	0	0.00	0	14.75	12.90	0	409	0.00%
2023/08/10	0	0.00	0.3	14.00	13.70	-0.3	399	-0.08%
2023/08/09	0.3	14.25	0	0.00	14.00	0.3	397	0.08%
2023/08/02	0	0.00	40	14.45	14.45	-40	410	-9.75%
2023/08/01	0	0.00	1	14.50	14.40	-1	400	-0.25%
2023/07/27	0	0.00	8	15.39	15.40	-8	383	-2.09%
2023/07/24	0	0.00	0	14.95	14.90	0	359	0.00%
2023/07/21	0	15.10	0	0.00	15.00	0	362	0.01%
2023/07/18	0	14.80	0	0.00	14.80	0	372	0.00%
2023/07/17	0	0.00	0	14.80	14.90	0	384	0.00%
2023/07/12	1	14.60	0	0.00	14.50	1	388	0.26%
2023/07/11	2	14.83	0	15.05	14.80	2	387	0.52%
2023/07/10	2	15.08	0	0.00	15.05	2	388	0.51%
2023/07/07	1	15.15	0	0.00	15.20	1	390	0.26%
2023/06/30	0	0.00	2	15.40	15.40	-2	403	-0.50%
2023/06/19	10	15.50	1	15.55	15.55	9	452	2.00%
2023/06/13	22	15.28	0	0.00	15.25	22	470	4.68%
2023/06/09	1	15.85	0	0.00	15.85	1	461	0.22%
2023/06/08	4	15.95	0	0.00	15.95	4	475	0.84%
2023/06/07	2	16.08	0	0.00	16.05	2	495	0.40%
2023/06/05	1	16.15	0	0.00	16.15	1	511	0.20%
2023/06/02	0	0.00	1	15.80	15.85	-1	521	-0.19%
2023/05/26	2	15.90	0	0.00	15.70	2	579	0.34%
2023/05/25	0	15.95	0	0.00	16.00	0	582	0.01%
2023/05/08	0	0.00	1	16.35	16.35	-1	767	-0.13%
2023/05/02	17	16.26	0	16.15	16.20	17	1,002	1.70%
2023/04/28	0	0.00	20	16.08	16.10	-20	1,058	-1.89%
2023/04/27	1	15.90	0	15.90	15.90	1	1,082	0.09%
2023/04/26	0	15.98	0	0.00	15.85	0	1,099	0.00%
2023/04/25	2	15.95	0	0.00	15.80	2	1,127	0.18%
2023/04/24	0	16.70	0	0.00	16.35	0	1,184	0.00%
2023/04/21	41	16.29	0	0.00	16.20	41	1,202	3.41%
2023/04/20	0	0.00	1	16.70	16.70	-1	1,233	-0.08%
2023/04/19	0	17.10	0	0.00	17.05	0	1,242	0.00%
2023/04/17	0	17.13	0	0.00	17.15	0	1,312	0.00%
2023/04/14	1	17.05	0	0.00	17.05	1	1,339	0.07%
2023/04/13	0	17.25	0	0.00	17.10	0	1,353	0.00%
2023/04/12	0	17.32	0	0.00	17.25	0	1,477	0.00%
2023/04/07	11	16.95	0	0.00	16.95	11	1,623	0.68%
2023/04/06	0	0.00	1	17.00	17.00	-1	1,720	-0.06%
2023/03/31	0	0.00	10	17.10	17.10	-10	1,990	-0.50%
2023/03/30	11	16.95	0	0.00	16.95	11	2,408	0.46%
2023/03/29	1	17.10	0	17.15	17.10	1	2,517	0.04%
2023/03/28	3	17.37	2	17.30	17.25	1	2,553	0.04%
2023/03/27	10	17.53	16	17.50	17.50	-6	2,608	-0.23%
2023/03/24	0	0.00	1	17.50	17.65	-1	2,680	-0.04%
2023/03/23	2	17.60	1	17.55	17.55	1	2,829	0.04%
2023/03/22	7	17.73	8	17.68	17.65	-1	2,950	-0.03%
2023/03/20	1	17.45	1	17.55	17.50	0	3,012	0.00%
2023/03/17	2	17.40	2	17.45	17.45	0	3,024	0.00%
2023/03/16	4	17.44	4	17.35	17.20	0	3,029	0.00%
2023/03/15	0	0.00	10	17.70	17.85	-10	3,019	-0.33%
2023/03/14	1	17.65	0	0.00	17.65	1	3,027	0.03%
2023/03/13	3	17.55	1	17.70	18.00	2	3,028	0.07%
2023/03/10	4	17.88	1	18.00	17.75	3	3,016	0.10%
2023/03/09	2	18.00	2	18.05	17.90	0	3,005	0.00%
2023/03/07	1	18.15	0	0.00	18.20	1	3,008	0.03%
2023/03/06	1	17.95	0	0.00	17.95	1	3,000	0.03%
2023/03/02	3	17.78	0	0.00	17.75	3	2,990	0.10%
2023/02/24	11	17.65	0	0.00	17.65	11	2,998	0.37%
2023/02/23	1	17.85	0	0.00	17.85	1	2,999	0.03%
2023/02/22	0	19.45	1	17.70	17.75	-1	3,029	-0.03%
2023/02/21	2	18.05	1	17.85	17.95	1	3,075	0.03%
2023/02/20	12	17.85	0	0.00	17.95	12	3,297	0.36%
2023/02/16	3	17.90	0	0.00	17.95	3	3,398	0.09%
2023/02/15	2	17.83	0	0.00	17.75	2	3,410	0.06%
2023/02/13	7	17.67	4	17.60	17.85	3	3,433	0.09%
2023/02/10	7.2	17.83	9	17.85	17.55	-1.8	3,420	-0.05%
2023/02/09	4.4	18.25	4	18.28	18.20	0.4	3,371	0.01%
2023/02/08	4	18.80	0	0.00	18.60	4	3,337	0.12%
2023/02/07	0	0.00	7	18.43	18.50	-7	3,312	-0.21%
2023/02/06	22	18.34	9	18.36	18.40	13	3,312	0.39%
2023/02/03	3	18.65	1	18.75	18.50	2	3,296	0.06%
2023/02/02	14	18.87	25.2	18.79	18.85	-11.2	3,269	-0.34%
2023/02/01	1	18.90	25	18.92	19.00	-24	3,239	-0.74%
2023/01/31	15	18.89	33	19.00	18.90	-18	3,174	-0.57%
2023/01/30	8	18.51	2	18.40	18.50	6	3,068	0.20%
2023/01/17	1	18.45	0	0.00	18.25	1	3,011	0.03%
2023/01/16	3	18.37	1	18.25	18.40	2	2,991	0.07%
2023/01/13	5	18.50	6	18.23	18.20	-1	2,969	-0.03%
2023/01/12	0	0.00	10	18.65	18.25	-10	2,941	-0.34%
2023/01/11	10	18.00	9	18.12	18.00	1	2,877	0.03%
2023/01/10	2	18.15	3	18.20	18.00	-1	2,865	-0.03%
2023/01/09	4	18.63	7	18.64	18.50	-3	2,835	-0.11%
2023/01/06	22	18.33	3	18.32	18.50	19	2,819	0.67%
2023/01/05	31	18.65	6	18.68	18.40	25	2,830	0.88%
2023/01/04	1	18.45	3	18.35	18.45	-2	2,767	-0.07%
2023/01/03	1	18.40	2	18.25	18.30	-1	2,741	-0.04%
2022/12/30	25	18.81	18	18.59	18.55	7	2,718	0.26%
2022/12/28	11	18.55	23	18.49	18.35	-12	2,561	-0.47%
2022/12/27	18	18.23	8	18.41	18.25	10	2,475	0.40%
2022/12/26	27	18.50	3	18.67	18.50	24	2,437	0.98%
2022/12/23	75	19.07	58	18.71	18.95	17	2,347	0.72%
2022/12/22	73	18.49	51	18.41	18.55	22	2,085	1.05%
2022/12/21	2	17.90	12	17.65	18.15	-10	1,682	-0.59%
2022/12/20	7	16.90	32	16.95	16.50	-25	1,565	-1.60%
2022/12/19	27	17.23	1	17.00	17.00	26	1,535	1.69%
2022/12/16	6	17.40	6	17.28	17.10	0	1,473	0.00%
2022/12/15	21	17.38	21	17.58	17.25	0	1,396	0.00%
2022/12/14	33	16.77	3	16.92	16.50	30	1,231	2.44%
2022/12/13	0	0.00	8	16.41	16.45	-8	1,110	-0.72%
2022/12/12	1	15.60	0	0.00	15.70	1	1,047	0.10%
2022/12/08	2	16.30	0	0.00	16.25	2	1,029	0.19%
2022/12/06	1	16.10	0	0.00	16.00	1	1,007	0.10%
2022/12/02	1	16.10	0	0.00	16.05	1	989	0.10%
2022/11/17	8	16.36	3	16.60	16.65	5	903	0.55%
2022/11/16	89	16.42	86	16.40	16.60	3	854	0.35%
2022/11/15	1	15.60	5	15.66	15.70	-4	623	-0.64%
2022/11/14	0	0.00	8	14.33	14.30	-8	541	-1.48%
2022/11/11	10	14.03	5	14.05	13.95	5	546	0.91%
2022/11/10	20	13.98	42	13.83	13.80	-22	546	-4.03%
2022/11/08	10	13.30	0	0.00	13.10	10	555	1.80%
2022/10/24	0	0.00	5	12.85	12.75	-5	851	-0.59%
2022/10/21	0	0.00	5	12.70	12.65	-5	863	-0.58%
2022/10/20	15	12.57	5	12.60	12.70	10	891	1.12%
2022/10/18	10	13.10	20	12.95	12.80	-10	895	-1.12%
2022/10/14	42	12.71	21	12.80	12.70	21	893	2.35%
2022/10/13	2	12.50	10	12.34	12.15	-8	894	-0.89%
2022/10/11	0	0.00	1	13.50	13.50	-1	895	-0.11%
2022/09/30	2	13.35	0	0.00	14.00	2	936	0.21%
2022/09/28	1	13.70	5	14.25	13.50	-4	933	-0.43%
2022/09/27	0	14.70	1	14.55	14.75	-1	926	-0.10%
2022/09/26	6	14.98	1	14.75	14.75	5	934	0.53%
2022/09/19	1	16.45	1	16.25	16.15	0	963	0.00%
2022/09/16	2	16.35	0	0.00	16.25	2	970	0.21%
2022/09/14	1	16.31	0	0.00	16.40	1	1,008	0.10%
2022/09/13	0	16.60	0	0.00	16.60	0	1,023	0.00%
2022/09/08	1	16.20	1	16.20	16.25	0	1,052	0.00%
2022/09/05	2	16.15	0	0.00	16.00	2	1,093	0.19%
2022/09/02	1	16.50	0	0.00	16.25	1	1,118	0.09%
2022/08/30	4	17.00	4.2	16.96	17.00	-0.2	1,191	-0.02%
2022/08/29	1	16.75	0	0.00	16.75	1	1,194	0.08%
2022/08/26	0	0.00	1	17.25	17.20	-1	1,192	-0.08%
2022/08/24	0	17.15	0	0.00	17.25	0	1,195	0.00%
2022/08/17	1	17.20	4	17.09	16.90	-3	1,216	-0.25%
2022/08/12	10	16.91	3	16.85	16.85	7	1,200	0.58%
2022/08/11	2	18.15	0	0.00	18.20	2	1,097	0.18%
2022/08/10	3	18.00	0	0.00	17.95	3	1,092	0.27%
2022/08/05	0	0.00	2	17.80	17.60	-2	1,168	-0.17%
2022/08/02	2	17.80	2	17.80	17.80	0	1,428	0.00%
2022/08/01	4	18.09	1	18.15	18.35	3	1,424	0.21%
2022/07/25	0	0.00	65	17.91	18.20	-65	1,342	-4.84%
2022/07/22	0	0.00	2	18.10	18.05	-2	1,355	-0.15%
2022/07/21	67	18.25	60	18.25	18.10	7	1,375	0.51%
2022/07/19	60	17.90	50	17.90	17.85	10	1,434	0.70%
2022/07/15	50	17.45	60	17.42	17.30	-10	1,497	-0.67%
2022/07/11	0	0.00	2	17.10	17.05	-2	1,925	-0.10%
2022/07/08	180	16.88	178	16.88	17.00	2	2,351	0.09%	大買/大賣/
2022/07/07	80	16.05	80	16.05	16.15	0	2,545	0.00%
2022/07/05	20	16.65	15	16.65	16.50	5	2,601	0.19%
2022/06/30	3	16.93	0	0.00	16.80	3	2,618	0.11%
2022/06/23	2	17.05	4	17.15	17.10	-2	2,672	-0.07%
2022/06/22	7	18.04	1	17.75	17.90	6	2,690	0.22%
2022/06/21	5	18.60	0	0.00	18.55	5	2,723	0.18%
2022/06/20	1	18.00	23	18.84	18.00	-22	2,756	-0.80%
2022/06/16	3	19.75	5.2	19.45	19.25	-2.2	2,879	-0.08%
2022/06/15	2	20.15	2	19.83	19.70	0	2,870	0.00%
2022/06/14	2	19.55	4	19.70	19.70	-2	2,873	-0.07%
2022/06/13	3	20.25	20	20.11	20.05	-17	2,866	-0.59%
2022/06/10	24	20.61	10	20.67	20.65	14	2,861	0.49%
2022/06/09	0	0.00	1	19.80	19.85	-1	2,801	-0.04%
2022/06/08	0	0.00	2	20.00	19.90	-2	2,836	-0.07%
2022/06/07	2	19.85	2	20.00	19.85	0	2,865	0.00%
2022/06/02	1	19.75	0	0.00	19.70	1	2,976	0.03%
2022/05/31	0.7	20.00	0	0.00	19.80	0.7	3,059	0.02%
2022/05/30	1	20.25	0	0.00	20.15	1	3,066	0.03%
2022/05/27	0	0.00	3	20.20	20.15	-3	3,116	-0.10%
2022/05/25	1	19.95	0	0.00	20.10	1	3,324	0.03%
2022/05/23	1	20.05	4	20.15	20.05	-3	3,436	-0.09%
2022/05/20	3	19.97	3	19.97	19.90	0	3,667	0.00%
2022/05/19	2	19.45	22.8	19.55	19.65	-20.8	3,726	-0.56%
2022/05/18	0	0.00	2	20.10	20.00	-2	3,720	-0.05%
2022/05/17	3	19.88	0	0.00	19.80	3	3,711	0.08%
2022/05/16	0	0.00	4	19.75	19.85	-4	3,702	-0.11%
2022/05/13	3	19.85	0	0.00	19.55	3	3,708	0.08%
2022/05/12	67	20.16	100	20.24	19.25	-33	3,663	-0.90%
2022/05/11	35	19.95	26	19.74	19.95	9	3,439	0.26%
2022/05/09	2	18.25	1	18.80	18.15	1	3,402	0.03%
2022/05/06	1	19.20	15	19.22	19.25	-14	3,403	-0.41%
2022/05/05	6	19.68	0	0.00	19.55	6	3,424	0.18%
2022/05/03	1	19.50	1	19.65	19.65	0	3,440	0.00%
2022/04/29	1	19.80	0	0.00	19.80	1	3,441	0.03%
2022/04/27	2	19.30	7	19.40	19.40	-5	3,466	-0.14%
2022/04/26	1	20.40	0	0.00	20.00	1	3,457	0.03%
2022/04/25	3	20.55	4	20.50	20.30	-1	3,438	-0.03%
2022/04/22	2	21.75	2	21.90	21.60	0	3,415	0.00%
2022/04/21	5	21.77	9	21.99	21.70	-4	3,395	-0.12%
2022/04/20	6	22.50	3	22.43	22.40	3	3,372	0.09%
2022/04/19	1	23.10	5	23.15	22.95	-4	3,322	-0.12%
2022/04/18	7	23.44	6	23.35	22.90	1	3,297	0.03%
2022/04/15	78	24.29	114	24.37	23.70	-36	3,217	-1.12%	大賣/
2022/04/14	191	23.71	161	23.89	24.20	30	2,977	1.01%	大買/大賣/
2022/04/13	54	22.88	79.5	23.30	23.75	-25.5	2,554	-1.00%
2022/04/12	0	21.60	0	0.00	21.60	0	2,363	0.00%
2022/04/11	6	21.57	1	21.55	21.55	5	2,334	0.21%
2022/04/07	0	20.98	0	0.00	20.70	0	2,313	0.00%
2022/04/01	1	20.85	0	0.00	21.00	1	2,306	0.04%
2022/03/31	0	0.00	1	21.00	20.80	-1	2,316	-0.04%
2022/03/29	0	0.00	2	21.20	21.20	-2	2,313	-0.09%
2022/03/24	43	22.15	42	22.37	22.15	1	2,321	0.04%
2022/03/23	15	22.00	0	0.00	21.90	15	2,321	0.65%
2022/03/22	14	22.13	22	22.20	22.25	-8	2,301	-0.35%
2022/03/21	4	22.10	9.2	21.43	21.50	-5.2	2,223	-0.24%
2022/03/16	0	0.00	2	20.80	20.85	-2	2,250	-0.09%
2022/03/15	1	21.30	3	21.55	21.25	-2	2,248	-0.09%
2022/03/14	2	21.55	0.2	21.90	21.80	1.8	2,293	0.08%
2022/03/10	2	21.00	0	0.00	21.35	2	2,309	0.09%
2022/03/09	3	20.95	10	20.80	20.90	-7	2,305	-0.30%
2022/03/08	28	21.73	2	20.63	20.50	26	2,309	1.13%
2022/03/07	5	21.53	1	21.65	21.10	4	2,229	0.18%
2022/03/04	0	0.00	5	21.83	21.60	-5	2,207	-0.23%
2022/03/02	55.9	21.92	76	21.90	21.75	-20.1	2,262	-0.89%
2022/03/01	57	21.94	57	22.01	21.75	0	2,301	0.00%
2022/02/25	7	20.94	6	20.86	20.90	1	2,297	0.04%
2022/02/24	1	20.80	8	20.75	20.20	-7	2,318	-0.30%
2022/02/23	51	21.35	42	21.30	21.05	9	2,286	0.39%
2022/02/22	53	21.19	60	20.97	21.20	-7	2,230	-0.31%
2022/02/21	29	20.43	17	20.38	20.60	12	2,015	0.60%
2022/02/18	4	19.36	0	0.00	19.35	4	1,980	0.20%
2022/02/15	1	19.20	6	19.25	19.20	-5	2,082	-0.24%
2022/02/11	1	20.40	0	0.00	20.25	1	2,151	0.05%
2022/02/09	0	0.00	2	20.25	20.40	-2	2,378	-0.08%
2022/02/08	0	0.00	3	20.12	20.30	-3	2,373	-0.13%
2022/01/26	0	0.00	2	18.95	18.95	-2	2,382	-0.08%
2022/01/25	2	19.45	1.1	19.49	19.00	0.9	2,426	0.04%
2022/01/24	0	0.00	2	19.30	19.40	-2	2,430	-0.08%
2022/01/21	0	0.00	2	19.85	19.75	-2	2,451	-0.08%
2022/01/20	0	0.00	6	19.93	20.05	-6	2,446	-0.25%
2022/01/19	2	19.70	58	19.65	19.60	-56	2,437	-2.30%
2022/01/18	0	20.00	0	0.00	19.90	0	2,442	0.00%
2022/01/17	9	19.67	6.9	19.80	20.00	2.1	2,457	0.09%
2022/01/14	8	20.08	0	0.00	19.90	8	2,521	0.32%
2022/01/12	2	19.85	0	0.00	19.95	2	2,597	0.08%
2022/01/11	10	19.98	11	20.11	19.85	-1	2,605	-0.04%
2022/01/10	1	20.45	0	0.00	20.20	1	2,613	0.04%
2022/01/07	2	20.45	0	20.80	20.40	2	2,627	0.08%
2022/01/06	8.4	20.82	0.1	20.95	20.80	8.3	2,635	0.32%
2022/01/05	2	21.03	1	20.90	20.80	1	2,657	0.04%
2022/01/04	1	21.20	3	20.95	20.95	-2	2,704	-0.07%
2021/12/30	0	0.00	4	21.40	21.25	-4	2,734	-0.15%
2021/12/28	1	21.35	0	0.00	21.35	1	2,792	0.04%
2021/12/27	2	21.30	6	21.43	21.35	-4	2,858	-0.14%
2021/12/22	1	22.15	3	22.20	22.00	-2	2,961	-0.07%
2021/12/21	0	0.00	5	21.85	22.45	-5	2,987	-0.17%
2021/12/20	6	22.61	6	22.53	22.45	0	2,998	0.00%
2021/12/17	3	22.50	0	0.00	22.30	3	2,994	0.10%
2021/12/15	0	0.00	1	23.00	22.55	-1	3,078	-0.03%
2021/12/14	1	22.30	13	22.65	22.60	-12	3,209	-0.37%
2021/12/13	42	22.44	6	22.80	22.55	36	3,373	1.07%
2021/12/10	2	22.05	5	22.20	22.05	-3	3,397	-0.09%
2021/12/09	20	22.29	0	0.00	22.40	20	3,511	0.57%
2021/12/08	50	22.94	8	22.38	22.25	42	3,985	1.05%
2021/12/07	1	22.45	4	22.46	22.60	-3	4,084	-0.07%
2021/12/06	4	21.83	10	21.95	21.90	-6	4,100	-0.15%
2021/12/03	5	21.56	13	21.55	21.60	-8	4,293	-0.19%
2021/12/02	10	21.15	1	21.30	21.10	9	4,331	0.21%
2021/12/01	1	20.95	0	0.00	21.10	1	4,398	0.02%
2021/11/30	5	20.85	2	21.00	20.80	3	4,515	0.07%
2021/11/29	2.2	20.84	2	20.95	20.80	0.2	4,605	0.00%
2021/11/26	13	22.19	2	21.75	21.55	11	4,904	0.22%
2021/11/25	12	23.01	19	23.09	22.75	-7	5,144	-0.14%
2021/11/24	13	22.91	35	23.24	23.20	-22	5,171	-0.43%
2021/11/23	20	21.80	4	22.01	21.75	16	5,073	0.32%
2021/11/22	2	21.55	0	0.00	21.40	2	5,175	0.04%
2021/11/19	1	21.45	0	0.00	21.40	1	5,185	0.02%
2021/11/18	1	21.85	0	0.00	21.85	1	5,245	0.02%
2021/11/17	0	0.00	1	22.10	21.85	-1	5,282	-0.02%
2021/11/16	0	0.00	3	22.03	21.55	-3	5,326	-0.06%
2021/11/15	15	21.95	4	22.04	22.00	11	5,368	0.20%
2021/11/12	1	21.60	3	21.62	21.65	-2	5,424	-0.04%
2021/11/11	10	21.75	3	22.07	21.50	7	5,461	0.13%
2021/11/10	2	21.35	3	21.42	21.30	-1	5,424	-0.02%
2021/11/09	8	21.57	3	21.73	21.85	5	5,472	0.09%
2021/11/08	12	21.91	14	21.69	21.55	-2	5,477	-0.04%
2021/11/05	0	0.00	1	20.55	20.55	-1	5,445	-0.02%
2021/11/04	2	20.80	0	0.00	20.80	2	5,501	0.04%
2021/11/03	0	0.00	3	21.10	21.10	-3	5,576	-0.05%
2021/11/02	15	20.86	11	20.58	20.35	4	5,609	0.07%
2021/11/01	1	21.15	4	21.14	21.10	-3	5,660	-0.05%
2021/10/28	1	21.60	6	21.48	21.45	-5	5,732	-0.09%
2021/10/22	3	21.30	0	0.00	21.15	3	6,406	0.05%
2021/10/21	8	21.92	19	22.11	22.25	-11	6,505	-0.17%
2021/10/19	5	20.95	1	21.35	21.15	4	6,743	0.06%
2021/10/18	12	21.24	7	20.87	21.00	5	6,958	0.07%
2021/10/15	0	0.00	5	20.55	20.85	-5	7,524	-0.07%
2021/10/14	7	20.35	4	20.39	20.30	3	8,194	0.04%
2021/10/13	3	20.33	5	20.44	20.05	-2	8,545	-0.02%
2021/10/12	8	20.82	4	20.55	20.55	4	8,867	0.05%
2021/10/08	5	20.49	0	0.00	20.55	5	9,089	0.06%
2021/10/07	5	20.90	2	20.40	20.95	3	9,363	0.03%
2021/10/06	3	20.83	2	20.63	20.50	1	9,928	0.01%
2021/10/05	13	21.08	4	20.90	21.20	9	10,689	0.08%
2021/10/04	9	21.06	32	21.13	20.30	-23	11,319	-0.20%
2021/10/01	3	22.63	15	22.78	22.50	-12	11,874	-0.10%
2021/09/30	12	23.20	6	23.18	23.40	6	12,189	0.05%
2021/09/29	1	22.40	0	0.00	22.40	1	12,732	0.01%
2021/09/28	6	22.83	12	22.83	22.75	-6	13,401	-0.04%
2021/09/27	6	23.73	3	23.50	23.40	3	14,104	0.02%
2021/09/24	6	23.98	0	0.00	23.85	6	15,129	0.04%
2021/09/23	1	24.45	9	24.12	23.80	-8	15,830	-0.05%
2021/09/22	9	24.30	14	24.13	23.80	-5	16,864	-0.03%
2021/09/17	24	25.65	11	25.65	25.65	13	17,104	0.08%
2021/09/16	41	25.46	92	25.72	25.35	-51	17,519	-0.29%
2021/09/15	13	25.20	18	25.14	25.20	-5	17,415	-0.03%
2021/09/14	17	25.54	7	25.49	25.70	10	17,573	0.06%
2021/09/13	94	26.33	65	26.43	26.35	29	17,574	0.17%
2021/09/10	20	25.12	9	25.07	25.05	11	17,115	0.06%
2021/09/09	7	24.01	6	24.31	24.65	1	16,975	0.01%
2021/09/08	22	24.40	15	24.33	23.80	7	16,936	0.04%
2021/09/07	2	23.63	16	23.74	23.75	-14	16,763	-0.08%
2021/09/06	5	24.71	4	24.95	24.30	1	16,726	0.01%
2021/09/03	38	24.85	115	25.68	24.60	-77	16,653	-0.46%	大賣/
2021/09/02	75	24.78	39	24.81	24.75	36	16,563	0.22%
2021/09/01	85	26.02	46	25.96	25.90	39	16,478	0.24%
2021/08/31	43	25.27	110	25.28	25.35	-67	16,164	-0.41%	大賣/
2021/08/30	25	24.15	11	24.04	23.95	14	15,885	0.09%
2021/08/27	10	22.75	11	23.06	23.70	-1	15,848	-0.01%
2021/08/26	66	24.24	6	23.74	23.05	60	15,825	0.38%
2021/08/25	3.2	22.41	3	22.55	22.65	0.2	15,814	0.00%
2021/08/24	9	22.92	10	22.70	22.75	-1	15,822	-0.01%
2021/08/23	4	22.11	10	22.46	22.55	-6	15,888	-0.04%
2021/08/20	2	21.35	9	21.15	21.15	-7	16,038	-0.04%
2021/08/19	16	21.23	8	21.28	20.70	8	16,115	0.05%
2021/08/18	3	22.27	11	21.39	22.60	-8	16,065	-0.05%
2021/08/17	4	21.41	12	21.94	21.45	-8	16,001	-0.05%
2021/08/16	4	23.81	1	23.25	22.85	3	15,973	0.02%
2021/08/13	4	23.83	3	23.70	23.60	1	16,000	0.01%
2021/08/12	11	24.15	10	24.18	24.65	1	15,995	0.01%
2021/08/11	9	23.64	15	23.50	22.85	-6	15,976	-0.04%
2021/08/10	2	23.65	2	24.13	23.45	0	15,967	0.00%
2021/08/09	22	25.01	16	25.01	24.50	6	15,973	0.04%
2021/08/06	4	24.66	3	24.52	24.50	1	16,014	0.01%
2021/08/05	6	24.78	317	25.19	24.50	-311	16,087	-1.93%	大賣/鉅額交易
2021/08/04	4	26.05	2	26.15	25.80	2	16,209	0.01%
2021/08/03	66	26.65	7	26.51	26.55	59	16,777	0.35%
2021/08/02	190	26.94	17	26.67	27.10	173	17,094	1.01%	大買/鉅額交易
2021/07/30	67	26.85	49	26.71	26.00	18	17,130	0.11%
2021/07/29	74	26.67	18	26.83	26.85	56	17,412	0.32%
2021/07/28	22	26.22	50	26.02	25.65	-28	17,922	-0.16%
2021/07/27	39	25.88	41	25.79	25.35	-2	17,947	-0.01%
2021/07/26	47.1	26.63	22	26.65	26.35	25.1	18,560	0.14%
2021/07/23	53.5	26.55	77	26.27	26.30	-23.5	18,804	-0.12%
2021/07/22	45	25.47	41	25.27	25.30	4	18,623	0.02%
2021/07/21	118.1	28.05	116	27.56	26.00	2.1	18,447	0.01%	大買/大賣/
2021/07/20	239.5	28.34	193	28.05	28.20	46.5	17,911	0.26%	大買/大賣/
2021/07/19	58	28.13	45	28.77	28.95	13	17,300	0.08%
2021/07/16	54	26.63	41.2	26.71	26.35	12.8	17,316	0.07%
2021/07/15	44	25.58	50.5	25.61	26.50	-6.5	17,134	-0.04%
2021/07/14	65	25.10	83	25.19	24.10	-18	16,955	-0.11%
2021/07/13	108.5	27.88	109	27.43	26.75	-0.5	16,875	0.00%	大買/大賣/
2021/07/12	120	29.40	95.2	29.06	29.70	24.8	16,667	0.15%	大買/
2021/07/09	265	27.58	239	27.56	27.00	26	16,221	0.16%	大買/大賣/
2021/07/08	130	27.33	55	27.30	27.90	75	15,633	0.48%	大買/
2021/07/07	74	26.14	106	26.17	25.40	-32	15,081	-0.21%	大賣/
2021/07/06	96.2	27.48	96	27.28	26.80	0.2	14,806	0.00%
2021/07/05	66	27.90	50.1	28.04	28.25	15.9	14,347	0.11%
2021/07/02	44	23.77	181	24.76	25.70	-137	13,937	-0.98%	大賣/鉅額交易
2021/07/01	191	25.23	150	24.71	23.40	41	13,299	0.31%	大買/大賣/
2021/06/30	153.1	24.98	107	25.25	25.70	46.1	12,611	0.37%	大買/大賣/
2021/06/29	176	23.15	220	22.84	23.40	-44	12,068	-0.36%	大買/大賣/
2021/06/28	66	20.50	13	21.20	21.30	53	11,061	0.48%
2021/06/25	47	19.67	103	20.05	19.40	-56	10,780	-0.52%	大賣/
2021/06/24	12	18.26	13	18.28	18.45	-1	10,268	-0.01%
2021/06/23	43	18.23	23	18.32	17.75	20	10,220	0.20%
2021/06/22	4	17.80	5	17.79	17.80	-1	10,043	-0.01%
2021/06/21	19	16.92	68	17.07	16.75	-49	9,917	-0.49%
2021/06/18	76	17.61	0	0.00	17.40	76	9,909	0.77%
2021/06/16	3	17.43	0	0.00	17.25	3	9,955	0.03%
2021/06/10	11	16.99	21	17.19	17.60	-10	9,982	-0.10%
2021/06/09	4	17.49	5	17.74	17.45	-1	9,978	-0.01%
2021/06/08	1	17.70	14	17.68	17.80	-13	9,975	-0.13%
2021/06/07	10	17.25	7	17.09	17.25	3	9,984	0.03%
2021/06/04	18	18.03	21.2	18.28	17.80	-3.2	9,979	-0.03%
2021/06/03	11	17.95	10	17.90	17.90	1	9,951	0.01%
2021/06/02	40.2	17.92	13	18.13	17.90	27.2	9,949	0.27%
2021/06/01	0	0.00	3	17.30	17.35	-3	9,924	-0.03%
2021/05/31	12	17.92	28	17.75	17.35	-16	9,969	-0.16%
2021/05/28	29	16.92	10	17.12	17.20	19	9,866	0.19%
2021/05/27	30	16.39	24	16.24	16.10	6	9,747	0.06%
2021/05/25	6	15.53	0	0.00	15.40	6	9,760	0.06%
2021/05/24	4	15.84	0	0.00	15.75	4	9,866	0.04%
2021/05/21	2	16.10	6	16.00	16.05	-4	9,991	-0.04%
2021/05/20	4	16.00	9	15.54	15.20	-5	10,184	-0.05%
2021/05/19	12	16.30	19	15.95	16.40	-7	10,289	-0.07%
2021/05/18	6	15.01	10	14.88	15.40	-4	10,488	-0.04%
2021/05/17	8	14.05	2	14.05	14.00	6	10,805	0.06%
2021/05/14	8	15.56	19	16.14	15.55	-11	10,867	-0.10%
2021/05/13	14	16.85	18	16.83	16.50	-4	10,960	-0.04%
2021/05/12	28	18.51	5	18.81	18.30	23	11,111	0.21%
2021/05/11	122	21.69	77	22.03	20.30	45	11,210	0.40%	大買/
2021/05/10	37	21.20	24	21.13	21.35	13	11,025	0.12%
2021/05/07	13	19.38	27	19.76	19.70	-14	11,106	-0.13%
2021/05/06	85	20.58	80	20.93	20.00	5	11,081	0.05%
2021/05/05	245	20.25	241	20.17	20.50	4	10,674	0.04%	大買/大賣/
2021/05/04	68	20.23	85	20.51	19.85	-17	10,120	-0.17%
2021/05/03	157	22.20	191.4	22.23	22.05	-34.4	9,971	-0.34%	大買/大賣/
2021/04/29	212	20.15	245	20.11	20.50	-33	9,220	-0.36%	大買/大賣/
2021/04/28	17	18.79	9	18.91	18.65	8	8,860	0.09%
2021/04/27	5	18.78	15	18.85	18.70	-10	8,847	-0.11%
2021/04/26	5	19.07	8	19.21	18.85	-3	8,818	-0.03%
2021/04/23	22	19.00	11	18.99	18.95	11	8,797	0.13%
2021/04/22	161	20.22	109	20.69	19.25	52	8,774	0.59%	大買/大賣/
2021/04/21	27	19.80	29	19.50	20.00	-2	8,410	-0.02%
2021/04/20	12	19.90	4	20.20	19.80	8	8,279	0.10%
2021/04/19	57	20.29	18	20.40	20.45	39	8,262	0.47%
2021/04/16	76	20.21	112	20.06	19.95	-36	8,084	-0.45%	大賣/
2021/04/15	115	19.85	85	19.53	19.85	30	7,951	0.38%	大買/
2021/04/14	25	18.49	16	19.14	18.35	9	7,853	0.11%
2021/04/13	17	18.70	51	18.72	18.50	-34	7,926	-0.43%
2021/04/12	29	19.31	17	19.29	19.25	12	7,975	0.15%
2021/04/09	9	19.59	11	19.70	19.55	-2	7,956	-0.03%
2021/04/08	99	19.81	108	19.82	20.10	-9	7,894	-0.11%	大賣/
2021/04/07	7	19.01	23	19.00	18.85	-16	7,808	-0.20%
2021/04/06	102	19.57	87	19.58	19.55	15	7,882	0.19%	大買/
2021/04/01	97	18.35	56	18.93	18.95	41	7,638	0.54%
2021/03/31	7	17.29	2	17.28	17.25	5	7,721	0.06%
2021/03/30	4	17.93	0	0.00	17.95	4	7,698	0.05%
2021/03/29	9	18.19	3	18.03	18.05	6	7,739	0.08%
2021/03/26	2	17.25	5	17.31	17.30	-3	7,888	-0.04%
2021/03/25	5	18.00	20	17.65	17.60	-15	8,156	-0.18%
2021/03/24	5	17.47	0	0.00	17.50	5	8,238	0.06%
2021/03/23	1	17.70	0	0.00	17.55	1	8,487	0.01%
2021/03/22	12	17.78	2	17.70	17.75	10	8,678	0.12%
2021/03/19	0	0.00	6	18.35	18.20	-6	9,020	-0.07%
2021/03/18	0	0.00	1	17.70	18.35	-1	9,057	-0.01%
2021/03/17	3	17.45	1	17.50	17.50	2	9,150	0.02%
2021/03/16	1	17.80	0	0.00	17.40	1	9,459	0.01%
2021/03/15	36	18.04	1	18.00	17.90	35	9,424	0.37%
2021/03/12	21	17.80	1	18.10	18.15	20	9,409	0.21%
2021/03/11	3	18.02	0	0.00	17.90	3	9,400	0.03%
2021/03/09	9	18.49	9	18.00	17.90	0	9,361	0.00%
2021/03/08	2	17.40	2	17.35	17.70	0	9,318	0.00%
2021/03/05	17	17.44	22	17.77	17.00	-5	9,307	-0.05%
2021/03/04	11	19.17	9	19.32	18.60	2	9,217	0.02%
2021/03/02	0	0.00	7	19.40	19.00	-7	9,138	-0.08%
2021/02/26	4	19.55	4	19.63	19.40	0	9,089	0.00%
2021/02/25	0	0.00	22	19.95	19.60	-22	9,044	-0.24%
2021/02/24	16	19.99	5	20.00	19.55	11	8,991	0.12%
2021/02/23	13	20.68	3	20.60	20.40	10	8,908	0.11%
2021/02/22	19	20.85	6	20.70	20.50	13	8,881	0.15%
2021/02/19	33	20.09	17	20.60	20.50	16	8,750	0.18%
2021/02/18	10	19.88	13	19.94	20.30	-3	8,673	-0.03%
2021/02/17	17	19.21	166	19.09	19.20	-149	8,467	-1.76%	大賣/鉅額交易
2021/02/05	12	17.86	18	17.88	18.25	-6	8,103	-0.07%
2021/02/04	18	17.78	26	17.73	17.65	-8	8,041	-0.10%
2021/02/03	102	17.89	122	17.92	18.15	-20	7,814	-0.26%	大買/大賣/
2021/02/02	55	17.72	84	17.39	17.80	-29	7,513	-0.39%
2021/02/01	197	16.88	219	17.00	17.30	-22	7,184	-0.31%	大買/大賣/
2021/01/29	134	16.72	138.8	17.12	17.25	-4.8	6,736	-0.07%	大買/大賣/
2021/01/28	10	16.00	26	15.96	15.70	-16	6,273	-0.26%
2021/01/27	24	15.78	21	15.76	15.45	3	6,141	0.05%
2021/01/26	45	15.71	63	15.62	15.45	-18	6,053	-0.30%
2021/01/25	0	0.00	1	15.00	14.80	-1	5,864	-0.02%
2021/01/22	10	14.20	11	14.39	14.20	-1	5,783	-0.02%
2021/01/18	0	0.00	1	14.30	14.15	-1	5,651	-0.02%
2021/01/15	2	14.10	2	14.08	13.85	0	5,612	0.00%
2021/01/14	1	14.60	0	0.00	14.60	1	5,545	0.02%
2021/01/13	0	0.00	4	14.70	14.70	-4	5,516	-0.07%
2021/01/12	8	14.75	3	14.25	14.25	5	5,472	0.09%
2021/01/11	1	15.30	0	0.00	15.50	1	5,381	0.02%
2021/01/08	34	15.52	16	15.74	15.55	18	5,332	0.34%
2021/01/07	4	15.99	17	16.04	16.35	-13	5,078	-0.26%
2021/01/06	49	16.15	4	16.10	15.30	45	4,837	0.93%
2021/01/05	15	15.85	20	15.85	15.65	-5	4,663	-0.11%
2021/01/04	46	15.51	2	15.55	15.50	44	4,529	0.97%
2020/12/31	7	15.46	1	15.50	15.45	6	4,463	0.13%
2020/12/30	2	16.13	5	16.10	15.60	-3	4,389	-0.07%
2020/12/29	14	16.16	33	15.75	15.45	-19	4,154	-0.46%
2020/12/28	11	15.63	6	15.65	15.60	5	3,966	0.13%
2020/12/25	60	15.20	54	15.92	16.20	6	3,824	0.16%
2020/12/23	1	14.80	9	14.70	14.80	-8	3,472	-0.23%
2020/12/22	43	15.12	29	15.36	14.60	14	3,383	0.41%
2020/12/21	26	15.96	31	15.94	15.90	-5	3,177	-0.16%
2020/12/18	9	14.97	3	15.07	15.15	6	2,860	0.21%
2020/12/17	118	15.31	115	15.48	15.10	3	2,734	0.11%	大買/大賣/
2020/12/16	10	14.94	29	15.47	15.55	-19	2,477	-0.77%
2020/12/15	45	14.61	95	15.23	14.15	-50	2,259	-2.21%
2020/12/14	7	13.63	0	0.00	13.95	7	1,878	0.37%
2020/12/11	71	12.87	52	13.08	12.90	19	1,771	1.07%
2020/12/10	52	13.63	45	14.06	14.10	7	1,628	0.43%
2020/12/08	0	0.00	5	12.95	12.85	-5	1,302	-0.38%
2020/12/07	0	0.00	2	12.90	12.70	-2	1,290	-0.15%
2020/12/03	10	12.51	5	12.40	12.40	5	1,269	0.39%
2020/12/02	5	12.80	0	0.00	12.60	5	1,260	0.40%
2020/12/01	1	13.05	0	13.15	13.05	1	1,236	0.08%
2020/11/30	10	13.00	11	13.23	13.05	-1	1,211	-0.08%
2020/11/27	10	12.82	0	0.00	13.00	10	1,173	0.85%
2020/11/26	0	0.00	2	12.90	12.80	-2	1,146	-0.17%
2020/11/25	1	12.75	4	12.90	12.80	-3	1,151	-0.26%
2020/11/24	2	13.73	2	12.83	12.60	0	1,147	0.00%
2020/11/23	10	13.40	2	13.50	13.50	8	1,120	0.71%
2020/11/20	5	12.95	0	0.00	13.60	5	1,106	0.45%
2020/11/19	34	13.43	20	13.08	13.40	14	1,038	1.35%
2020/11/18	31	12.62	15	12.86	13.20	16	896	1.78%
2020/11/17	4	12.13	24	12.46	12.00	-20	760	-2.63%
2020/11/16	24	11.94	7	11.91	11.95	17	662	2.57%
2020/11/13	1	10.70	31	10.23	10.90	-30	576	-5.20%
2020/11/12	31	10.70	80	10.69	10.60	-49	531	-9.22%
2020/11/11	0	0.00	10	9.70	9.73	-10	450	-2.22%
2020/11/10	4	9.28	0	0.00	9.28	4	440	0.91%
2020/11/05	1	9.18	0	0.00	9.18	1	440	0.23%
2020/10/29	13	9.15	0	0.00	9.15	13	441	2.94%
2020/10/22	0	0.00	2	9.28	9.22	-2	437	-0.46%
2020/10/19	1	9.00	0	0.00	9.11	1	436	0.23%
2020/09/28	2	8.58	0	0.00	8.95	2	446	0.45%
2020/09/23	0	0.00	3	9.30	9.22	-3	436	-0.69%
2020/09/18	0	0.00	3	9.61	9.61	-3	423	-0.71%
2020/09/17	0	0.00	2	9.53	9.61	-2	424	-0.47%
2020/09/11	0	0.00	30	9.43	9.59	-30	450	-6.66%
2020/09/10	0.2	9.70	0	0.00	9.70	0.2	437	0.04%
2020/09/09	0	0.00	25	9.91	10.00	-25	428	-5.84%
2020/09/03	10	10.00	0	0.00	10.15	10	385	2.59%
2020/09/02	0	0.00	17	10.00	10.00	-17	370	-4.59%
2020/09/01	5	9.94	2	9.87	9.94	3	363	0.83%
2020/08/31	0	0.00	4	10.00	10.05	-4	348	-1.15%
2020/08/28	23	9.96	0	0.00	9.87	23	324	7.09%
2020/08/27	0	0.00	11	9.47	9.68	-11	279	-3.93%
2020/08/26	0	0.00	16	8.80	8.80	-16	226	-7.07%
2020/08/25	0	0.00	10	8.31	8.37	-10	208	-4.80%
2020/08/24	1	8.10	30	8.30	8.20	-29	203	-14.27%
2020/08/13	0	0.00	1	7.92	7.92	-1	187	-0.53%
2020/08/03	0.3	7.99	0	0.00	7.99	0.3	194	0.17%
2020/07/29	12	7.81	0	0.00	7.80	12	205	5.85%
2020/07/28	1	7.80	0	0.00	7.70	1	209	0.48%
2020/07/27	0	0.00	2	8.00	7.95	-2	220	-0.91%
2020/07/20	8	8.01	0	0.00	8.02	8	230	3.48%
2020/07/16	35	8.25	0	0.00	8.20	35	231	15.09%
2020/07/14	1	8.00	0	0.00	8.10	1	232	0.43%
2020/07/08	15.3	8.35	0	0.00	8.40	15.3	277	5.53%
2020/07/01	0	0.00	1	8.38	8.38	-1	271	-0.37%
2020/06/30	2	8.34	0	0.00	8.39	2	272	0.73%
2020/06/24	5	8.50	0	0.00	8.50	5	272	1.84%
2020/06/23	3	8.50	0	0.00	8.54	3	273	1.10%
2020/06/19	1	8.70	20	8.75	8.68	-19	281	-6.74%
2020/06/18	17	8.50	0	0.00	8.83	17	273	6.22%
2020/06/17	0	0.00	2	8.13	8.05	-2	251	-0.80%
2020/05/28	10	7.88	0	0.00	7.88	10	321	3.11%
2020/05/22	10	8.01	0	0.00	7.93	10	340	2.94%
2020/05/06	3	8.40	0	0.00	8.35	3	404	0.74%
2020/04/28	2	8.12	0	0.00	8.13	2	504	0.40%
2020/04/20	0	8.57	0	0.00	8.54	0	870	0.00%
2020/04/17	0	0.00	1	8.65	8.55	-1	900	-0.11%
2020/04/16	0	8.59	1	8.54	8.53	-1	893	-0.11%
2020/04/15	1	8.96	0	0.00	8.77	1	893	0.11%
2020/04/14	0	8.66	20	8.50	8.66	-20	874	-2.29%
2020/04/09	0	0.00	1	7.18	7.18	-1	840	-0.12%
2020/04/08	0	0.00	2	7.11	7.13	-2	838	-0.24%
2020/04/07	0	0.00	1	7.05	7.06	-1	838	-0.12%
2020/04/01	0	0.00	1	7.05	7.05	-1	841	-0.12%
2020/03/25	0	0.00	40	6.89	7.15	-40	859	-4.65%
2020/03/24	0	0.00	1	6.50	6.50	-1	851	-0.12%
2020/03/23	0	0.00	1	6.09	6.09	-1	847	-0.12%
2020/03/19	20	5.40	2	5.50	5.40	18	844	2.13%
2020/03/16	0	0.00	19	6.71	6.60	-19	838	-2.26%
2020/03/13	21	6.62	0	0.00	6.84	21	832	2.52%
2020/03/12	11	7.52	0	0.00	7.32	11	814	1.35%
2020/03/11	0	7.98	0	0.00	7.93	0	808	0.00%
2020/03/10	1	7.90	0	0.00	8.10	1	805	0.12%
2020/03/09	2	8.15	0	0.00	8.14	2	801	0.25%
2020/03/06	10	8.30	0	0.00	8.30	10	798	1.25%
2020/03/02	1	8.30	2	8.50	8.43	-1	786	-0.13%
2020/02/27	2	8.80	0	0.00	8.85	2	782	0.26%
2020/02/26	10	8.95	0	0.00	8.90	10	777	1.29%
2020/02/19	0	0.00	1	9.13	9.20	-1	757	-0.13%
2020/02/17	2	8.90	0	0.00	9.00	2	755	0.26%
2020/02/10	10	8.95	12	9.00	8.93	-2	741	-0.27%
2020/02/06	0	9.28	0	0.00	9.28	0	721	0.00%
2020/02/03	2	8.88	7	8.79	9.00	-5	683	-0.73%
2020/01/31	12.3	10.01	28	9.82	9.72	-15.7	647	-2.42%
2020/01/30	7	10.81	0	0.00	10.80	7	596	1.17%
2020/01/20	16	11.84	17	11.78	12.00	-1	579	-0.17%
2020/01/17	0	0.00	30	10.92	11.20	-30	505	-5.94%
2020/01/16	10	11.19	2	10.95	10.95	8	478	1.67%
2020/01/15	44	11.05	31	11.34	11.50	13	433	3.00%
2020/01/14	36	10.93	44	11.07	11.10	-8	344	-2.32%
2020/01/13	0	0.00	11	9.83	10.10	-11	230	-4.77%
2019/12/25	0	0.00	5	9.35	9.35	-5	211	-2.36%
2019/12/24	0	0.00	5	9.45	9.44	-5	214	-2.33%
2019/12/17	5	9.08	0	0.00	9.03	5	206	2.43%
2019/12/12	1	9.16	1	9.30	9.05	0	200	0.00%
2019/12/11	0	0.00	1	9.19	9.15	-1	196	-0.51%
2019/11/11	2	8.55	0	0.00	8.72	2	254	0.79%
2019/11/07	2	8.85	0	0.00	8.73	2	248	0.80%
2019/10/15	0	0.00	1	9.25	9.28	-1	336	-0.30%
2019/10/08	1	9.28	0	0.00	9.20	1	408	0.25%
2019/10/07	0	0.00	1	9.59	9.38	-1	450	-0.22%
2019/10/04	10	9.00	2	9.32	9.34	8	461	1.73%
2019/09/20	0	0.00	2	9.15	9.10	-2	459	-0.43%
2019/09/06	2	9.20	0	0.00	9.14	2	439	0.45%
2019/09/05	1	9.41	0	0.00	9.46	1	433	0.23%
2019/09/04	1	9.97	4	10.00	9.96	-3	422	-0.71%
2019/09/03	2	9.65	13	9.79	9.65	-11	399	-2.75%
2019/08/30	10	8.40	0	0.00	8.40	10	374	2.67%
2019/08/12	3	9.27	1	9.41	9.19	2	368	0.54%
2019/08/08	0	0.00	1	9.25	9.25	-1	368	-0.27%
2019/08/06	1	8.45	0	0.00	8.80	1	366	0.27%
2019/08/02	10	8.50	0	0.00	8.50	10	364	2.74%
2019/07/30	0	0.00	6	9.36	9.27	-6	343	-1.74%
2019/07/24	1	9.80	0	0.00	9.86	1	335	0.30%
2019/07/23	10	9.95	0	0.00	9.98	10	332	3.00%
2019/07/22	0	0.00	5	10.14	10.15	-5	324	-1.54%
2019/07/19	12	9.71	6	9.79	9.81	6	299	2.00%
2019/07/17	10	9.43	1	9.44	9.41	9	280	3.20%
2019/07/15	2	9.62	6	9.87	9.85	-4	260	-1.53%
2019/07/12	1	9.50	10	9.56	9.58	-9	236	-3.80%
2019/07/11	1	9.25	23	9.18	9.26	-22	200	-10.95%
2019/07/10	0	0.00	2	8.63	8.55	-2	159	-1.25%
2019/07/08	0	0.00	1	8.16	8.19	-1	138	-0.72%
2019/06/27	0	0.00	2	7.50	7.55	-2	138	-1.45%
2019/06/26	0	0.00	1	7.49	7.43	-1	140	-0.71%
2019/06/13	0	0.00	2	7.56	7.54	-2	160	-1.24%
2019/06/11	0	0.00	4	7.52	7.53	-4	167	-2.38%
2019/06/10	0	0.00	3	7.50	7.47	-3	167	-1.79%
2019/05/28	4	7.88	0	0.00	7.91	4	179	2.23%
2019/05/10	10	8.20	9	8.30	8.26	1	204	0.49%
2019/05/09	0	0.00	5	8.35	8.26	-5	202	-2.47%
2019/05/06	0	0.00	4	8.55	8.40	-4	199	-2.01%
2019/04/22	0	0.00	5	8.60	8.60	-5	182	-2.74%
2019/04/17	0	0.00	8	8.66	8.67	-8	182	-4.39%
2019/04/16	0	0.00	14	8.69	8.68	-14	179	-7.79%
2019/04/11	1	9.00	0	0.00	8.84	1	176	0.57%
2019/04/10	0	8.70	0	0.00	8.75	0	173	0.00%
2019/04/09	0	0.00	15	8.68	8.67	-15	172	-8.71%
2019/04/08	0	8.72	0	0.00	8.80	0	170	0.00%
2019/04/02	0	8.66	0	0.00	8.75	0	167	0.00%
2019/03/29	10	8.80	0	0.00	8.75	10	192	5.19%
2019/03/26	0	8.90	0	0.00	8.93	0	195	0.00%
2019/03/25	0	8.93	0	0.00	8.99	0	195	0.00%
2019/03/19	0	9.22	0	0.00	9.22	0	191	0.00%
2019/03/14	1	9.43	0	0.00	9.37	1	185	0.54%
2019/03/13	7	9.28	0	0.00	9.35	7	180	3.88%
2019/03/11	4	9.30	0	0.00	9.30	4	183	2.18%
2019/03/08	0	9.39	0	0.00	9.30	0	185	0.00%
2019/03/06	5	9.35	0	0.00	9.30	5	185	2.69%
2019/03/05	5	9.36	0	0.00	9.42	5	181	2.75%
2019/03/04	0	9.45	0	0.00	9.37	0	178	0.00%
2019/02/25	1	9.31	1	9.44	9.36	0	165	0.00%
2019/02/15	2	9.37	1	9.42	9.22	1	164	0.61%
2019/02/14	0	0.00	4	9.25	9.20	-4	162	-2.46%
2019/02/12	0	0.00	1	9.03	8.85	-1	158	-0.63%
2019/02/11	2	8.82	1	9.04	8.84	1	159	0.63%
2019/01/28	2	8.97	4	9.00	8.96	-2	164	-1.21%
2019/01/24	2	8.94	0	0.00	8.99	2	176	1.13%
2019/01/18	2	8.81	0	0.00	8.82	2	193	1.03%
2019/01/17	1	8.81	0	0.00	8.81	1	199	0.50%
2019/01/16	3	8.83	0	0.00	8.83	3	200	1.50%
2019/01/15	1	8.80	0	0.00	8.80	1	200	0.50%
2019/01/09	3	8.94	0	0.00	8.94	3	204	1.46%
2019/01/08	1	8.90	0	0.00	8.95	1	205	0.49%
2019/01/07	2	8.89	0	0.00	8.90	2	206	0.97%
2019/01/04	1	8.81	0	0.00	8.91	1	213	0.47%
2018/12/27	0	9.10	1	9.20	9.10	-1	249	-0.40%
2018/12/26	4	9.01	1	9.04	8.98	3	250	1.20%
2018/12/25	4	9.08	0	0.00	9.01	4	249	1.60%
2018/12/24	4	9.13	0	0.00	9.13	4	249	1.60%
2018/12/22	6	9.43	11	9.44	9.31	-5	247	-2.02%
2018/12/21	0	0.00	7	9.27	9.35	-7	223	-3.14%
2018/12/20	2	8.84	0	0.00	8.76	2	215	0.93%
2018/12/19	1	8.90	0	0.00	8.91	1	216	0.46%
2018/12/14	0	0.00	1	8.93	9.00	-1	236	-0.42%
2018/12/13	0	0.00	1	8.95	8.93	-1	250	-0.40%
2018/12/12	2	8.83	0	0.00	8.84	2	254	0.79%
2018/12/06	0	0.00	1	9.04	8.88	-1	265	-0.38%
2018/12/03	0	0.00	2	9.05	9.00	-2	285	-0.70%
2018/11/26	0	0.00	1	8.70	8.63	-1	288	-0.35%
2018/11/23	1	8.51	0	0.00	8.50	1	289	0.35%
2018/11/22	3	8.65	0	0.00	8.57	3	289	1.03%
2018/11/21	0	0.00	3	8.76	8.77	-3	290	-1.03%
2018/11/19	1	8.68	5	8.77	8.84	-4	293	-1.36%
2018/10/23	1	8.46	0	0.00	8.40	1	331	0.30%
2018/10/22	0	0.00	2	8.55	8.60	-2	334	-0.60%
2018/10/12	1	8.17	0	0.00	8.20	1	401	0.25%
2018/10/11	6	8.34	0	0.00	8.30	6	396	1.51%
2018/10/08	1	9.30	0	0.00	9.25	1	373	0.27%
2018/09/21	4	10.16	3	10.40	10.10	1	441	0.23%
2018/09/20	5	10.15	9	10.27	10.10	-4	437	-0.91%
2018/09/19	0	0.00	1	10.25	10.20	-1	430	-0.23%
2018/09/18	1	9.70	1	9.98	9.70	0	418	0.00%
2018/09/10	2	10.00	0	0.00	9.48	2	413	0.48%
2018/09/05	1	10.35	0	0.00	10.35	1	404	0.25%
2018/08/24	2	10.63	0	0.00	10.60	2	715	0.28%
2018/08/23	5	10.70	2	10.95	10.95	3	716	0.42%
2018/08/20	10	10.30	0	0.00	10.30	10	713	1.40%
2018/08/15	3	10.50	0	0.00	10.45	3	709	0.42%
2018/08/13	9	11.05	0	0.00	10.80	9	712	1.26%
2018/08/03	0	0.00	1	11.80	11.50	-1	731	-0.14%
2018/08/01	1	11.55	0	0.00	11.40	1	720	0.14%
2018/07/27	0	0.00	1	11.35	11.35	-1	717	-0.14%
2018/07/26	1	11.40	4	11.66	11.30	-3	717	-0.42%
2018/07/25	1	11.40	10	11.31	11.70	-9	698	-1.29%
2018/07/24	1	10.70	0	0.00	10.65	1	663	0.15%
2018/07/23	3	10.45	0	0.00	10.50	3	664	0.45%
2018/07/18	3	10.53	0	0.00	10.55	3	690	0.43%
2018/07/13	3	10.75	0	0.00	10.85	3	790	0.38%
2018/07/09	6	10.18	5	10.35	10.35	1	808	0.12%
2018/07/06	0	0.00	2	10.45	10.50	-2	807	-0.25%
2018/07/05	7	11.05	0	0.00	11.05	7	807	0.87%
2018/07/04	15	12.03	0	0.00	12.10	15	795	1.88%
2018/07/03	9	12.50	0	0.00	12.50	9	809	1.11%
2018/06/26	5	12.65	0	0.00	12.65	5	909	0.55%
2018/06/25	20	12.80	0	0.00	12.80	20	912	2.19%
2018/06/21	0	0.00	30	13.10	13.10	-30	954	-3.14%
2018/06/19	4	13.03	0	0.00	12.90	4	968	0.41%
2018/06/15	5	13.23	0	0.00	13.20	5	971	0.51%
2018/06/14	5	13.21	0	0.00	13.30	5	973	0.51%
2018/06/12	4	13.20	25	13.12	13.20	-21	977	-2.15%
2018/06/11	6	13.54	15	13.40	13.35	-9	970	-0.93%
2018/06/08	7	13.90	0	0.00	13.85	7	964	0.73%
2018/06/07	5	14.05	0	0.00	13.95	5	965	0.52%
2018/06/06	5	14.00	0	0.00	14.00	5	980	0.51%
2018/06/05	0	0.00	4	14.28	14.15	-4	981	-0.41%
2018/06/04	24	14.08	24	13.94	14.35	0	963	0.00%
2018/06/01	8	13.96	30	13.87	14.05	-22	852	-2.58%
2018/05/28	0	0.00	10	12.85	12.75	-10	883	-1.13%
2018/05/18	5	13.00	5	13.25	12.95	0	949	0.00%
2018/05/17	0	0.00	1	12.70	12.60	-1	965	-0.10%
2018/05/16	0	0.00	10	12.70	12.70	-10	969	-1.03%
2018/05/14	0	0.00	5	12.95	12.90	-5	1,054	-0.47%
2018/05/07	0	0.00	20	12.83	12.80	-20	1,084	-1.84%
2018/05/03	5	12.95	0	0.00	12.95	5	1,104	0.45%
2018/05/02	11	12.90	0	0.00	12.85	11	1,167	0.94%
2018/04/27	25	13.26	0	0.00	13.30	25	1,223	2.04%
2018/04/26	0	0.00	3	13.23	13.15	-3	1,241	-0.24%
2018/04/25	0	0.00	5	13.60	13.80	-5	1,264	-0.40%
2018/04/24	5	13.70	0	0.00	13.60	5	1,290	0.39%
2018/04/23	10	14.28	10	14.48	14.25	0	1,343	0.00%
2018/04/20	13	13.79	11	14.11	14.05	2	1,338	0.15%
2018/04/19	10	13.45	10	13.35	13.50	0	1,415	0.00%
2018/04/18	1	12.70	0	0.00	12.75	1	1,563	0.06%
2018/04/16	0	0.00	1	13.05	12.95	-1	1,752	-0.06%
2018/04/10	5	12.70	0	0.00	12.55	5	2,432	0.21%
2018/04/09	11	12.80	0	0.00	12.65	11	2,464	0.45%
2018/04/03	3	13.50	0	0.00	13.55	3	2,562	0.12%
2018/04/02	18	13.47	11	13.59	13.40	7	2,599	0.27%
2018/03/31	8	14.34	1	14.15	14.10	7	2,575	0.27%
2018/03/30	0	0.00	5	14.65	14.65	-5	2,575	-0.19%
2018/03/29	5	14.30	0	0.00	14.40	5	2,640	0.19%
2018/03/28	5	14.50	13	14.47	14.40	-8	2,818	-0.28%
2018/03/27	0	0.00	5	14.60	14.65	-5	2,835	-0.18%
2018/03/26	26	14.47	3	14.45	14.45	23	2,841	0.81%
2018/03/22	2	15.60	2	15.75	15.60	0	2,819	0.00%
2018/03/21	0	15.60	0	0.00	15.60	0	2,816	0.00%
2018/03/19	8	15.75	1	15.60	15.60	7	2,840	0.25%
2018/03/14	5	15.70	0	0.00	15.60	5	2,864	0.17%
2018/03/12	1	15.60	1	15.50	15.45	0	2,889	0.00%
2018/03/09	2	15.83	0	0.00	15.80	2	2,878	0.07%
2018/03/02	36	17.25	21	17.06	16.95	15	2,885	0.52%
2018/03/01	30	16.93	2	16.90	16.95	28	2,797	1.00%
2018/02/21	1	15.60	4	16.00	16.10	-3	2,811	-0.11%
2018/02/12	1	15.25	0	0.00	15.30	1	2,806	0.04%
2018/02/09	5	15.25	3	15.05	15.25	2	2,830	0.07%
2018/02/07	0	0.00	2	16.10	15.90	-2	2,900	-0.07%
2018/02/06	5	16.21	0	0.00	15.50	5	3,028	0.17%
2018/02/05	1	16.25	0	0.00	16.90	1	3,012	0.03%
2018/01/30	1	17.50	1	17.45	17.30	0	3,186	0.00%
2018/01/29	0	0.00	5	17.35	17.35	-5	3,213	-0.16%
2018/01/26	2	17.30	0	0.00	17.30	2	3,270	0.06%
2018/01/25	2	17.40	0	0.00	17.30	2	3,534	0.06%
2018/01/24	0	0.00	10	16.93	16.90	-10	3,534	-0.28%
2018/01/23	16	16.83	10	16.77	16.70	6	3,656	0.16%
2018/01/17	11	17.21	11	17.34	17.30	0	3,948	0.00%
2018/01/16	1	18.00	0	0.00	17.90	1	3,965	0.03%
2018/01/15	16	18.29	44	18.28	17.90	-28	3,963	-0.71%
2018/01/12	16	19.55	19	19.30	19.10	-3	3,855	-0.08%
2018/01/11	1	19.15	12	19.25	18.85	-11	3,730	-0.29%
2018/01/10	15	19.24	9	18.92	18.85	6	3,689	0.16%
2018/01/09	7	19.49	2	19.05	19.00	5	3,714	0.13%
2018/01/08	43	18.98	34	19.22	19.25	9	3,561	0.25%
2018/01/05	0	0.00	17	18.14	17.90	-17	3,285	-0.52%
2018/01/03	0	0.00	11	17.93	17.90	-11	3,271	-0.34%
2018/01/02	2	18.25	3	18.10	18.10	-1	3,251	-0.03%