國揚 (2505)-群益金鼎-東大券商分點個股進出

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

國揚

(2505)

可現股當沖

股價
21.30
漲跌
▼0.85
漲幅
-3.84%
成交量
812張
產業
上市營建類股
153人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國揚 (2505)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/13	9	21.31	0	0.00	21.30	9	263	3.42%
2024/12/11	3	22.00	0	0.00	22.40	3	255	1.18%
2024/12/10	6	22.40	0	0.00	22.45	6	254	2.35%
2024/12/09	0	0.00	26	22.55	22.55	-26	259	-10.02%
2024/11/01	0	0.00	1	21.65	21.75	-1	544	-0.18%
2024/10/30	0	0.00	20	21.00	21.05	-20	573	-3.49%
2024/10/24	6	21.67	0	0.00	21.65	6	726	0.83%
2024/10/21	4	22.08	0	0.00	22.20	4	759	0.53%
2024/10/09	5	21.90	0	0.00	21.90	5	895	0.56%
2024/10/01	4	22.55	0	0.00	22.55	4	918	0.44%
2024/09/26	8	23.01	0	0.00	22.90	8	931	0.86%
2024/09/24	23	22.94	4	23.50	22.90	19	957	1.98%
2024/09/23	4.2	23.21	0	0.00	23.05	4.2	953	0.44%
2024/08/26	0	0.00	1	26.65	26.65	-1	1,187	-0.08%
2024/08/23	1	26.50	0	0.00	26.65	1	1,190	0.08%
2024/08/19	10	29.70	10	29.50	29.50	0	1,190	0.00%
2024/08/05	10.1	26.00	60.2	25.78	25.80	-50.1	1,283	-3.90%
2024/08/01	0.2	29.15	0	0.00	30.20	0.2	1,310	0.01%
2024/07/29	20	29.17	40	29.47	29.00	-20	1,578	-1.27%
2024/07/26	0	0.00	9	28.60	28.60	-9	1,627	-0.55%
2024/07/23	0	0.00	11	28.40	28.40	-11	1,851	-0.59%
2024/07/19	0	0.00	20	28.06	28.00	-20	2,201	-0.91%
2024/07/17	5	29.00	5	29.15	29.15	0	2,333	0.00%
2024/07/16	5	28.80	6	28.94	28.95	-1	2,423	-0.04%
2024/07/11	0	0.00	2	27.75	27.85	-2	2,392	-0.08%
2024/07/10	0	0.00	7	27.55	27.70	-7	2,403	-0.29%
2024/07/09	5.1	27.49	41	26.80	26.80	-35.9	2,409	-1.49%
2024/06/27	0	0.00	5	26.65	26.65	-5	2,494	-0.20%
2024/06/26	0	0.00	18	26.50	26.50	-18	2,546	-0.71%
2024/06/25	3	26.65	0	0.00	26.65	3	2,576	0.12%
2024/06/19	0	0.00	1	27.35	27.20	-1	2,681	-0.04%
2024/06/18	0	0.00	1	27.35	27.35	-1	2,744	-0.04%
2024/06/17	10	27.71	1	27.45	27.45	9	2,782	0.32%
2024/06/14	0	0.00	12	27.89	28.00	-12	2,780	-0.43%
2024/06/13	12	27.38	0	0.00	27.50	12	2,775	0.43%
2024/06/12	45	27.96	0	0.00	27.75	45	2,765	1.63%
2024/06/11	20	29.70	1	29.15	29.00	19	2,737	0.69%
2024/06/07	1	28.70	15	29.16	29.35	-14	2,654	-0.53%
2024/06/06	5	27.50	5	27.95	27.95	0	2,619	0.00%
2024/06/05	5	27.90	0	0.00	28.10	5	2,612	0.19%
2024/06/04	1	28.10	31	28.19	28.20	-30	2,611	-1.15%
2024/06/03	8	27.26	7	27.86	27.85	1	2,610	0.04%
2024/05/30	0	0.00	10	26.69	26.70	-10	2,581	-0.39%
2024/05/29	6	26.05	6	26.75	26.60	0	2,580	0.00%
2024/05/28	10	26.40	0	0.00	26.35	10	2,571	0.39%
2024/05/27	10	26.29	1	26.45	26.30	9	2,565	0.35%
2024/05/24	11	26.61	10	26.85	26.65	1	2,560	0.04%
2024/05/23	20	27.13	0	0.00	27.05	20	2,551	0.78%
2024/05/22	20	28.10	1	27.95	28.15	19	2,542	0.75%
2024/05/21	0	0.00	1	28.90	28.25	-1	2,535	-0.04%
2024/05/20	0	0.00	10	29.30	29.20	-10	2,533	-0.39%
2024/05/13	2	29.40	0	0.00	29.45	2	2,417	0.08%
2024/05/09	1	29.40	0	0.00	29.05	1	2,376	0.04%
2024/05/08	0	0.00	3	29.50	29.15	-3	2,351	-0.13%
2024/05/07	1	29.95	3	30.02	30.15	-2	2,319	-0.09%
2024/05/03	22	31.47	4	31.45	31.40	18	2,183	0.82%
2024/05/02	3	30.37	124	31.03	31.15	-121	2,041	-5.93%	大賣/鉅額交易
2024/04/30	23	29.68	24.1	28.49	28.35	-1.1	1,904	-0.06%
2024/04/29	74	31.24	19	31.02	30.70	55	1,787	3.08%
2024/04/26	4.1	30.62	4.2	30.94	31.30	-0.1	1,557	-0.01%
2024/04/23	0	0.00	0.5	28.00	28.70	-0.5	1,161	-0.05%
2024/04/22	1.5	28.07	0	0.00	28.20	1.5	1,049	0.15%
2024/04/19	5	27.08	5	27.07	27.05	0	952	0.00%
2024/04/18	1	27.70	0	0.00	27.70	1	940	0.11%
2024/04/16	0	0.00	1	26.60	26.95	-1	927	-0.11%
2024/04/12	1	27.85	0	0.00	27.80	1	922	0.11%
2024/04/09	1	28.15	0	0.00	28.10	1	929	0.11%
2024/04/02	0.1	27.35	1	27.35	27.60	-0.9	908	-0.10%
2024/04/01	1	28.40	0	0.00	28.10	1	896	0.11%
2024/03/29	2	28.40	0	0.00	27.65	2	884	0.23%
2024/03/28	0.1	27.55	3	27.03	27.65	-2.9	848	-0.34%
2024/03/21	8	25.34	1	25.55	25.80	7	994	0.70%
2024/03/20	1	24.50	0	0.00	24.45	1	938	0.11%
2024/03/14	0	0.00	1	22.35	22.45	-1	871	-0.11%
2024/02/26	0	0.00	2	22.90	23.00	-2	816	-0.24%
2024/02/20	1	22.60	0	0.00	22.35	1	774	0.13%
2024/02/19	2	22.55	0	0.00	22.50	2	773	0.26%
2024/02/16	0	0.00	15	21.62	22.00	-15	767	-1.96%
2024/02/15	0	0.00	15	21.58	21.50	-15	764	-1.96%
2024/02/05	30	21.86	0	0.00	21.80	30	754	3.98%
2024/01/23	0	0.00	0.8	22.05	22.20	-0.8	727	-0.11%
2024/01/22	0	21.55	0	0.00	21.70	0	721	0.00%
2024/01/15	0.7	22.85	0	0.00	23.00	0.7	666	0.11%
2024/01/12	0	0.00	1	23.05	22.70	-1	652	-0.15%
2024/01/11	1	22.80	0	0.00	23.00	1	646	0.15%
2024/01/10	0	22.70	0	0.00	22.75	0	639	0.00%
2024/01/02	0	0.00	15	23.65	23.40	-15	544	-2.76%
2023/12/21	1	22.40	0	0.00	22.15	1	429	0.23%
2023/12/19	0	0.00	5	20.93	21.55	-5	340	-1.47%
2023/12/18	2	21.20	0	0.00	21.20	2	253	0.79%
2023/12/06	0	0.00	0.1	18.60	18.70	-0.1	118	-0.08%
2023/11/22	0	0.00	4	18.85	18.85	-4	129	-3.08%
2023/11/21	0	0.00	20	18.71	18.70	-20	129	-15.50%
2023/10/16	0	0.00	1	18.10	18.25	-1	286	-0.35%
2023/10/13	0.1	18.00	0	0.00	18.25	0.1	291	0.02%
2023/10/02	0	0.00	0.1	18.50	18.30	-0.1	313	-0.02%
2023/09/27	0.9	17.90	0	0.00	18.00	0.9	319	0.27%
2023/09/25	0	0.00	0.2	18.35	18.35	-0.2	323	-0.05%
2023/09/22	0.1	18.10	0	0.00	18.25	0.1	320	0.02%
2023/09/21	0.2	18.30	0	0.00	18.40	0.2	320	0.07%
2023/08/31	0	0.00	0.4	18.95	19.00	-0.4	323	-0.12%
2023/08/02	0	0.00	15	19.45	19.50	-15	343	-4.36%
2023/08/01	0	0.00	15	19.32	19.50	-15	333	-4.50%
2023/07/25	0	0.00	3	18.25	18.50	-3	292	-1.02%
2023/07/11	3	17.55	0	0.00	17.55	3	261	1.15%
2023/07/10	0.2	17.90	0	0.00	17.70	0.2	258	0.08%
2023/07/04	0	0.00	3	18.40	18.35	-3	248	-1.21%
2023/06/13	0	0.00	4	18.88	18.75	-4	248	-1.61%
2023/05/24	0	0.00	4	18.80	18.85	-4	248	-1.61%
2023/05/19	0	0.00	2	18.80	18.80	-2	239	-0.83%
2023/05/18	0	0.00	8	18.65	18.70	-8	233	-3.43%
2023/05/05	0	0.00	1	18.25	18.25	-1	217	-0.46%
2023/05/04	1.7	18.11	0	0.00	18.20	1.7	215	0.78%
2023/05/02	0.2	18.20	1	18.30	18.30	-0.8	221	-0.37%
2023/04/28	1.2	18.12	1	18.30	18.25	0.2	220	0.07%
2023/04/27	0	18.05	0	0.00	18.25	0	221	0.01%
2023/04/26	0.1	18.25	0	0.00	18.45	0.1	223	0.04%
2023/04/25	0.4	18.10	0	0.00	18.25	0.4	224	0.16%
2023/04/21	0	18.15	11	18.25	18.25	-11	222	-4.92%
2023/04/20	0.1	18.30	1	18.50	18.40	-0.9	220	-0.40%
2023/04/19	0.6	18.35	0	0.00	18.50	0.6	220	0.29%
2023/04/17	0.5	18.45	0	0.00	18.55	0.5	216	0.21%
2023/04/14	0.3	18.40	0	0.00	18.50	0.3	214	0.13%
2023/04/13	11	18.40	0	0.00	18.40	11	214	5.14%
2023/04/12	0	0.00	1	18.45	18.45	-1	213	-0.47%
2023/04/11	0	18.20	0	0.00	18.50	0	213	0.01%
2023/04/07	0.4	18.20	0	0.00	18.30	0.4	213	0.20%
2023/03/30	1	18.30	0	0.00	18.30	1	205	0.49%
2023/03/29	0.4	18.25	1	18.40	18.35	-0.6	205	-0.31%
2023/03/28	0.4	18.20	0	0.00	18.30	0.4	206	0.19%
2023/03/27	0	18.35	0	0.00	18.45	0	202	0.01%
2023/03/24	0	0.00	1	18.50	18.50	-1	201	-0.50%
2023/03/23	1.5	18.35	0	0.00	18.45	1.5	201	0.72%
2023/03/22	0.3	18.30	0	0.00	18.40	0.3	198	0.17%
2023/03/21	0	0.00	1	18.25	18.30	-1	199	-0.50%
2023/03/20	0.2	18.00	0	0.00	18.20	0.2	199	0.11%
2023/03/17	0.1	18.05	0	0.00	18.05	0.1	200	0.06%
2023/03/16	1	18.10	1	18.15	18.00	0	200	0.00%
2023/03/15	3.8	18.59	0	0.00	18.60	3.8	189	2.03%
2023/03/14	0.9	18.78	0	0.00	18.90	0.9	182	0.51%
2023/03/08	0	0.00	2	19.65	19.85	-2	178	-1.12%
2023/03/07	1.1	19.60	0	0.00	19.70	1.1	181	0.62%
2023/03/01	0.7	18.95	1	19.15	19.05	-0.3	171	-0.17%
2023/02/24	0.6	19.05	1	19.10	19.20	-0.4	168	-0.26%
2023/02/23	1.1	18.90	0	0.00	19.05	1.1	165	0.64%
2023/02/22	0.5	18.80	0	0.00	18.95	0.5	165	0.32%
2023/02/20	0	18.85	0	0.00	18.90	0	163	0.02%
2023/02/17	0	0.00	1	18.60	18.70	-1	163	-0.61%
2023/02/16	0	18.50	0	0.00	18.60	0	163	0.02%
2023/02/14	1	18.35	1	18.45	18.45	0	159	-0.02%
2023/02/13	0.3	18.30	0	18.30	18.45	0.3	158	0.20%
2023/02/10	0.4	18.45	1	18.70	18.55	-0.6	157	-0.36%
2023/02/09	0.7	18.41	0	0.00	18.55	0.7	154	0.46%
2023/02/08	0	18.40	0	0.00	18.55	0	153	0.00%
2023/02/02	0	18.35	0	0.00	18.50	0	147	0.00%
2023/02/01	0	0.00	1	18.45	18.55	-1	146	-0.68%
2023/01/31	0	0.00	1	18.25	18.35	-1	144	-0.69%
2023/01/30	0.9	18.15	0	0.00	18.25	0.9	144	0.64%
2023/01/13	0.6	18.00	0	0.00	18.15	0.6	140	0.41%
2023/01/09	0.1	17.90	1	17.90	18.00	-0.9	133	-0.67%
2023/01/06	0.1	17.80	0	0.00	17.90	0.1	133	0.06%
2023/01/05	0.7	17.85	0	0.00	18.00	0.7	135	0.50%
2022/12/29	1	17.85	0.7	18.00	17.90	0.3	141	0.18%
2022/12/27	0.1	18.20	0	0.00	18.35	0.1	142	0.07%
2022/12/26	0.9	18.20	0	0.00	18.30	0.9	143	0.62%
2022/12/22	0	18.05	0	0.00	18.40	0	146	0.00%
2022/12/05	0	0.00	1	19.35	19.25	-1	147	-0.68%
2022/12/02	0	19.10	0	0.00	19.35	0	149	0.02%
2022/12/01	0	0.00	1	19.35	19.30	-1	151	-0.66%
2022/11/28	0.9	19.10	0	0.00	19.00	0.9	145	0.59%
2022/11/23	0.1	19.00	0	0.00	19.10	0.1	146	0.07%
2022/11/17	0	0.00	1	18.85	18.90	-1	145	-0.69%
2022/11/16	0.4	18.70	0	0.00	18.85	0.4	145	0.30%
2022/11/15	0	0.00	1	19.25	19.25	-1	139	-0.72%
2022/11/14	0.7	19.14	0	0.00	19.25	0.7	136	0.48%
2022/11/11	0.2	18.95	0	0.00	19.05	0.2	135	0.13%
2022/11/10	0	0.00	1	18.65	18.85	-1	136	-0.74%
2022/11/09	0.8	18.49	0	0.00	18.70	0.8	136	0.58%
2022/11/08	0.1	18.30	0	0.00	18.40	0.1	134	0.07%
2022/11/04	0.7	17.85	0	0.00	17.95	0.7	134	0.54%
2022/10/31	0.1	17.80	0	0.00	17.95	0.1	139	0.08%
2022/09/29	0.1	18.15	0	0.00	18.25	0.1	178	0.03%
2022/09/28	1	18.65	0	0.00	18.40	1	179	0.56%
2022/09/26	0	0.00	1	19.75	19.10	-1	184	-0.54%
2022/09/23	0.2	19.45	0	0.00	19.55	0.2	186	0.11%
2022/09/15	0.4	19.45	1	19.60	19.60	-0.6	199	-0.31%
2022/09/14	1.2	19.45	0	0.00	19.55	1.2	202	0.60%
2022/09/07	0	0.00	1	19.65	19.50	-1	213	-0.47%
2022/09/06	0.2	19.50	0	0.00	19.85	0.2	213	0.09%
2022/09/05	0	19.55	0	0.00	19.60	0	215	0.00%
2022/08/25	1	19.85	0	0.00	19.95	1	216	0.46%
2022/08/24	0	0.00	1	19.90	19.90	-1	217	-0.46%
2022/08/23	0.8	19.70	0	0.00	19.85	0.8	216	0.38%
2022/08/16	0	0.00	1	20.35	20.20	-1	227	-0.44%
2022/08/15	0.4	20.15	0	0.00	20.25	0.4	227	0.18%
2022/08/12	0	0.00	3	20.00	20.10	-3	229	-1.31%
2022/08/09	0	0.00	3	19.85	19.85	-3	233	-1.29%
2022/08/08	0.5	19.35	0	0.00	19.50	0.5	233	0.21%
2022/08/05	0	19.25	0	0.00	19.30	0	233	0.00%
2022/08/03	0.3	19.25	0	0.00	19.40	0.3	235	0.11%
2022/07/29	0	19.20	0	0.00	19.35	0	233	0.00%
2022/07/27	0	0.00	1	19.40	19.40	-1	230	-0.43%
2022/07/26	0.5	19.10	2	19.35	19.25	-1.5	228	-0.65%
2022/07/21	0	0.00	3	18.80	18.80	-3	230	-1.30%
2022/07/20	0	0.00	3	18.75	18.50	-3	230	-1.30%
2022/07/18	0	18.00	0	0.00	18.20	0	242	0.01%
2022/07/06	0.4	17.45	0	0.00	17.55	0.4	234	0.19%
2022/06/30	0	0.00	1	18.85	18.85	-1	246	-0.41%
2022/06/29	1	19.00	0	0.00	19.15	1	248	0.40%
2022/06/24	0	0.00	3	19.80	19.50	-3	258	-1.16%
2022/06/21	0	0.00	35	19.28	19.45	-35	263	-13.29%
2022/05/31	0	0.00	1	20.70	20.60	-1	302	-0.33%
2022/05/30	0.3	20.70	0	0.00	20.80	0.3	306	0.09%
2022/05/27	0	0.00	2	20.75	20.70	-2	307	-0.65%
2022/05/25	0	0.00	3	20.60	20.65	-3	308	-0.97%
2022/05/24	0.5	19.90	0	0.00	20.00	0.5	312	0.17%
2022/05/23	0	0.00	0.5	20.00	20.00	-0.5	311	-0.16%
2022/05/18	0.7	19.45	0	0.00	19.55	0.7	316	0.21%
2022/05/16	0	0.00	1	19.35	19.30	-1	318	-0.31%
2022/05/13	0.4	19.20	0	0.00	19.35	0.4	318	0.13%
2022/05/12	0	19.10	0	0.00	19.20	0	322	0.00%
2022/05/10	0.5	19.90	0	0.00	20.00	0.5	327	0.16%
2022/05/09	0	0.00	0.9	20.00	20.00	-0.9	332	-0.27%
2022/05/04	1	20.20	0	0.00	20.35	1	358	0.27%
2022/04/22	2	21.70	0	0.00	21.70	2	374	0.53%
2022/04/14	1	22.25	0	0.00	22.25	1	392	0.25%
2022/04/11	2	22.05	0	0.00	22.05	2	402	0.50%
2022/04/06	3	22.25	0	0.00	22.50	3	405	0.74%
2022/04/01	2	22.80	0	0.00	22.80	2	420	0.48%
2022/03/14	5	22.40	0	0.00	22.50	5	400	1.25%
2022/03/08	0	0.00	0.5	22.10	22.10	-0.5	414	-0.11%
2022/03/02	2	23.10	0	0.00	23.20	2	483	0.41%
2022/02/24	6	23.03	0	0.00	23.00	6	524	1.15%
2022/02/22	3	23.25	0	0.00	23.15	3	540	0.55%
2022/02/18	0	0.00	1	23.55	23.50	-1	554	-0.18%
2022/02/17	2.9	23.42	0	0.00	23.55	2.9	560	0.53%
2022/02/16	0.1	23.50	0	0.00	23.65	0.1	570	0.01%
2022/02/14	2	23.70	0	0.00	23.75	2	601	0.33%
2022/02/07	0	0.00	10	23.70	24.35	-10	662	-1.51%
2022/01/24	3	23.00	0	0.00	23.00	3	651	0.46%
2022/01/18	0	0.00	4.1	23.50	23.40	-4.1	656	-0.63%
2022/01/17	3	23.25	2	23.30	23.40	1	656	0.15%
2022/01/14	2	23.55	0	0.00	23.55	2	652	0.31%
2022/01/13	0	0.00	2	24.00	24.00	-2	693	-0.29%
2022/01/06	0.1	24.65	0	0.00	24.65	0.1	716	0.01%
2022/01/03	0	0.00	3	24.70	24.75	-3	732	-0.41%
2021/12/28	0	0.00	4	24.25	24.40	-4	717	-0.56%
2021/12/16	0.2	23.20	2	23.25	23.25	-1.8	711	-0.25%
2021/12/14	0	0.00	1	23.30	23.20	-1	719	-0.14%
2021/12/13	0	0.00	1	23.45	23.45	-1	717	-0.14%
2021/12/10	1	23.60	0	0.00	23.75	1	712	0.14%
2021/11/26	6	23.70	0	0.00	23.60	6	724	0.83%
2021/11/23	0	0.00	0.3	25.50	25.25	-0.3	714	-0.04%
2021/11/22	0	0.00	1	25.10	25.35	-1	692	-0.14%
2021/11/19	1.3	24.90	0	0.00	25.05	1.3	684	0.19%
2021/11/15	0	0.00	0.3	25.50	25.50	-0.3	675	-0.04%
2021/11/10	0	0.00	4	25.45	26.55	-4	682	-0.59%
2021/11/01	0.3	23.80	0	0.00	23.95	0.3	644	0.04%
2021/10/27	0	0.00	1	24.55	24.25	-1	644	-0.16%
2021/10/26	1	24.35	0	0.00	24.50	1	644	0.16%
2021/10/25	0	0.00	0.1	24.25	24.25	-0.1	640	-0.01%
2021/10/21	3	23.95	7	24.75	24.60	-4	658	-0.61%
2021/10/20	0.1	24.15	0	0.00	24.30	0.1	644	0.01%
2021/10/19	2	23.45	0	0.00	23.85	2	674	0.30%
2021/10/18	2	23.30	0	0.00	23.45	2	689	0.29%
2021/10/14	2	23.85	0	0.00	23.90	2	687	0.29%
2021/10/13	1	24.30	0	0.00	24.20	1	689	0.15%
2021/10/04	6	25.31	0	0.00	25.30	6	717	0.84%
2021/09/29	2	26.10	0	0.00	26.15	2	732	0.27%
2021/09/28	0.9	26.30	0	0.00	26.45	0.9	749	0.12%
2021/09/27	0.1	26.55	0	0.00	26.50	0.1	765	0.02%
2021/09/14	1	26.95	0	0.00	26.90	1	823	0.12%
2021/09/09	10	27.13	0	0.00	27.20	10	843	1.18%
2021/09/06	2	28.20	0	0.00	28.20	2	851	0.23%
2021/09/01	0	0.00	4	29.68	29.75	-4	857	-0.47%
2021/08/23	0	0.00	0	27.05	27.05	0	922	0.00%
2021/08/20	0	26.30	0	0.00	26.50	0	933	0.00%
2021/08/11	33	28.56	0	0.00	28.50	33	913	3.61%
2021/08/06	3	29.05	0.4	29.10	29.00	2.6	1,031	0.25%
2021/08/05	0.4	29.05	0	0.00	29.20	0.4	1,060	0.04%
2021/08/04	0	0.00	0.2	29.40	29.40	-0.2	1,145	-0.02%
2021/08/03	0	0.00	1	29.70	29.35	-1	1,216	-0.08%
2021/08/02	1.2	29.50	0	0.00	29.70	1.2	1,224	0.10%
2021/07/30	10	29.55	2	29.70	29.45	8	1,235	0.65%
2021/07/28	0	0.00	31	29.81	29.80	-31	1,281	-2.42%
2021/07/27	2	30.50	10	30.31	30.20	-8	1,306	-0.61%
2021/07/26	1	30.85	0	0.00	30.85	1	1,341	0.07%
2021/07/23	0	0.00	2	30.20	30.50	-2	1,327	-0.15%
2021/07/21	0	0.00	1	28.65	28.85	-1	1,379	-0.07%
2021/07/14	1	28.00	0	0.00	28.00	1	1,546	0.06%
2021/07/12	1	28.20	38	28.28	28.10	-37	1,587	-2.33%
2021/07/09	2	28.25	1	28.30	28.30	1	1,600	0.06%
2021/07/08	2	28.40	0	0.00	28.65	2	1,614	0.12%
2021/07/07	23	28.38	0	0.00	28.35	23	1,634	1.41%
2021/07/06	13	28.42	0	0.00	28.35	13	1,689	0.77%
2021/06/30	2	28.98	0	0.00	28.95	2	1,753	0.11%
2021/06/28	2	29.30	0	0.00	29.30	2	1,863	0.11%
2021/06/23	1	29.80	0	0.00	30.15	1	1,915	0.05%
2021/06/22	1	29.95	0	0.00	29.75	1	1,918	0.05%
2021/06/17	0	0.00	0	30.50	30.45	0	2,008	0.00%
2021/06/16	0	30.15	0	0.00	30.45	0	2,179	0.00%
2021/06/10	1	30.70	0	0.00	30.60	1	2,333	0.04%
2021/06/09	0	0.00	0	30.65	30.55	0	2,345	0.00%
2021/06/07	0	0.00	5	30.20	30.55	-5	2,379	-0.21%
2021/06/04	2	30.40	50	30.54	30.60	-48	2,436	-1.97%
2021/06/03	0	0.00	66	30.96	30.90	-66	2,487	-2.65%
2021/06/02	1	30.90	42	31.08	31.15	-41	2,599	-1.58%
2021/06/01	8	30.96	18	30.98	31.05	-10	2,628	-0.38%
2021/05/31	0	0.00	13	30.61	30.60	-13	2,668	-0.49%
2021/05/28	0	0.00	8	30.83	30.55	-8	2,738	-0.29%
2021/05/26	0	0.00	4	30.78	30.65	-4	2,801	-0.14%
2021/05/25	0	0.00	6	30.48	30.35	-6	2,815	-0.21%
2021/05/24	18	30.16	0	0.00	30.15	18	2,855	0.63%
2021/05/20	9	30.51	0	0.00	30.35	9	2,962	0.30%
2021/05/19	2	31.23	0.2	30.85	30.85	1.8	2,964	0.06%
2021/05/18	2.2	30.30	0	0.00	30.90	2.2	2,978	0.07%
2021/05/17	15	28.83	0	0.00	28.15	15	2,957	0.51%
2021/05/14	51	31.35	10.1	31.70	31.20	40.9	2,921	1.40%
2021/05/13	23.1	32.13	5.6	32.61	31.90	17.5	2,900	0.60%
2021/05/12	92.1	33.55	60	32.57	33.05	32.1	2,893	1.11%
2021/05/11	35.4	34.70	12.4	35.03	34.35	23	2,810	0.82%
2021/05/10	7.4	33.34	3	33.40	33.60	4.4	2,768	0.16%
2021/05/07	8	32.83	0	0.00	33.05	8	2,780	0.29%
2021/05/06	85	33.03	103	32.72	32.95	-18	2,784	-0.65%	大賣/
2021/05/05	2	33.10	0	0.00	33.40	2	2,767	0.07%
2021/05/04	11	33.45	65.5	33.23	33.30	-54.5	2,756	-1.98%
2021/05/03	19	34.10	56	34.49	33.90	-37	2,734	-1.35%
2021/04/29	5	35.33	35	35.18	35.05	-30	2,700	-1.11%
2021/04/28	38	35.88	54.5	36.28	35.65	-16.5	2,718	-0.61%
2021/04/27	4	36.69	19.4	36.56	36.45	-15.4	2,685	-0.57%
2021/04/26	53	36.99	10	37.00	37.10	43	2,674	1.61%
2021/04/23	5.9	36.76	10	37.23	37.00	-4.1	2,702	-0.15%
2021/04/22	68	37.06	12	36.82	36.75	56	2,736	2.05%
2021/04/21	8.9	37.16	4	37.60	37.40	4.9	2,699	0.18%
2021/04/20	9	37.24	0	0.00	37.45	9	2,676	0.34%
2021/04/19	0	0.00	1	38.60	38.85	-1	2,628	-0.04%
2021/04/16	1.1	38.08	6	38.35	38.40	-4.9	2,595	-0.19%
2021/04/14	21	36.99	0	0.00	36.90	21	2,597	0.81%
2021/04/13	9	37.63	0	0.00	37.50	9	2,616	0.34%
2021/04/12	22	37.73	4	37.70	37.90	18	2,619	0.69%
2021/04/09	4	38.30	0	0.00	38.10	4	2,615	0.15%
2021/04/08	10	38.56	0	0.00	38.50	10	2,643	0.38%
2021/04/06	5	39.35	1	39.40	39.45	4	2,712	0.15%
2021/04/01	1	39.95	7	39.43	39.45	-6	2,734	-0.22%
2021/03/31	1	39.35	26	39.32	39.90	-25	2,770	-0.90%
2021/03/30	1	38.75	11	39.05	38.40	-10	2,893	-0.35%
2021/03/29	2	38.70	3	38.65	38.60	-1	2,936	-0.03%
2021/03/26	2	38.60	9	38.66	38.50	-7	2,952	-0.24%
2021/03/25	0	0.00	4	38.45	38.40	-4	2,972	-0.13%
2021/03/23	13	38.15	0	0.00	37.95	13	3,098	0.42%
2021/03/22	9	38.28	8	38.65	38.50	1	3,198	0.03%
2021/03/19	20	39.20	2.3	39.63	38.45	17.7	3,168	0.56%
2021/03/18	21.3	39.42	16	39.57	39.80	5.3	3,047	0.17%
2021/03/17	26	39.09	1	39.10	38.95	25	3,096	0.81%
2021/03/16	2.1	39.75	60	39.68	39.95	-57.9	3,112	-1.86%
2021/03/15	2	38.43	7	38.56	38.75	-5	3,148	-0.16%
2021/03/12	4.9	37.82	13	38.37	38.35	-8.1	3,349	-0.24%
2021/03/11	0	0.00	10	37.81	37.90	-10	3,526	-0.28%
2021/03/10	14	38.68	65	38.22	38.15	-51	3,671	-1.39%
2021/03/09	36.7	39.92	13	39.96	39.50	23.7	3,655	0.65%
2021/03/08	42	40.02	32	40.13	40.35	10	3,641	0.27%
2021/03/05	22	38.75	2	38.50	38.70	20	3,581	0.56%
2021/03/04	14	38.65	6	39.01	39.60	8	3,574	0.22%
2021/03/03	10	38.61	5	38.62	38.50	5	3,623	0.14%
2021/03/02	2.2	37.39	1	38.10	36.80	1.2	3,574	0.03%
2021/02/26	13.7	36.99	8	37.41	37.45	5.7	3,576	0.16%
2021/02/25	1.7	37.05	8	37.38	37.30	-6.3	3,581	-0.17%
2021/02/24	17	37.16	7	37.21	37.00	10	3,595	0.28%
2021/02/23	15.4	36.46	11	36.80	37.15	4.4	3,614	0.12%
2021/02/22	17	35.63	26	35.11	36.50	-9	3,648	-0.25%
2021/02/19	14.1	33.36	0	0.00	33.50	14.1	3,727	0.38%
2021/02/18	17.1	33.18	17	33.41	33.60	0.1	3,781	0.00%
2021/02/17	8	32.06	15	32.59	32.95	-7	3,782	-0.19%
2021/02/04	2	32.35	0	0.00	32.30	2	3,818	0.05%
2021/02/03	2	31.33	0	0.00	32.05	2	3,912	0.05%
2021/02/02	5	30.50	3	30.63	30.70	2	4,033	0.05%
2021/02/01	6	29.18	2	29.70	30.60	4	4,154	0.10%
2021/01/29	4	30.30	0	0.00	29.75	4	4,178	0.10%
2021/01/28	2	30.80	0	0.00	30.60	2	4,234	0.05%
2021/01/26	3	31.22	0	0.00	31.15	3	4,346	0.07%
2021/01/21	17	31.65	0	0.00	31.85	17	4,733	0.36%
2021/01/20	7	32.96	2.7	32.17	31.95	4.3	4,755	0.09%
2021/01/19	9	33.52	0	0.00	33.40	9	4,786	0.19%
2021/01/18	0.1	33.97	0	0.00	33.75	0.1	4,878	0.00%
2021/01/15	18	34.62	0.4	35.70	34.55	17.6	4,885	0.36%
2021/01/14	0.5	36.30	0	0.00	36.00	0.5	4,893	0.01%
2021/01/11	2	36.20	0	0.00	36.50	2	5,091	0.04%
2021/01/07	0.1	36.60	0	0.00	36.30	0.1	5,153	0.00%
2021/01/06	8.4	36.43	13.6	36.01	35.85	-5.2	5,187	-0.10%
2021/01/05	6	37.67	0	0.00	37.50	6	5,215	0.12%
2021/01/04	1	38.20	1.1	38.16	38.05	-0.1	5,307	0.00%
2020/12/23	4	25.05	0	0.00	25.20	4	5,431	0.07%
2020/12/22	11	25.00	0	0.00	24.95	11	5,514	0.20%
2020/12/21	2	25.35	0	0.00	25.30	2	5,578	0.04%
2020/12/18	4	25.80	0	0.00	25.85	4	5,695	0.07%
2020/12/17	4	26.15	0	0.00	25.95	4	5,817	0.07%
2020/12/16	1	26.60	20	26.50	26.50	-19	5,899	-0.32%
2020/12/15	0	0.00	1	25.70	25.70	-1	5,753	-0.02%
2020/12/14	0	0.00	1	25.25	25.10	-1	5,751	-0.02%
2020/12/10	8	25.05	0	0.00	25.10	8	5,852	0.14%
2020/12/09	20	25.02	0	0.00	24.90	20	5,851	0.34%
2020/12/08	16	24.99	0	0.00	24.60	16	5,834	0.27%
2020/12/04	6	25.07	5	25.10	25.10	1	5,872	0.02%
2020/12/03	34	25.34	0	0.00	25.15	34	5,869	0.58%
2020/12/02	16	25.69	12	25.90	25.80	4	5,876	0.07%
2020/12/01	6	25.80	0	0.00	25.85	6	5,932	0.10%
2020/11/30	19	26.79	54	26.71	26.30	-35	5,928	-0.59%
2020/11/27	39	26.65	37	26.98	27.25	2	5,789	0.03%
2020/11/26	60	25.81	4	26.25	26.65	56	5,682	0.99%
2020/11/25	2	25.10	7	25.27	25.15	-5	5,606	-0.09%
2020/11/24	0	0.00	39	24.94	24.95	-39	5,701	-0.68%
2020/11/23	20	25.07	16	25.00	25.00	4	5,728	0.07%
2020/11/20	2	24.65	0	0.00	24.65	2	5,767	0.03%
2020/11/19	2	24.95	0	0.00	24.85	2	5,812	0.03%
2020/11/16	21	24.70	0	0.00	24.55	21	6,155	0.34%
2020/11/13	22	24.59	0	0.00	24.60	22	6,264	0.35%
2020/11/12	64	24.58	0	0.00	24.55	64	6,391	1.00%
2020/11/11	3	24.55	0	0.00	24.75	3	6,524	0.05%
2020/11/06	2	23.70	0	0.00	23.65	2	6,802	0.03%
2020/11/04	7	23.60	0	0.00	23.75	7	7,053	0.10%
2020/11/03	0	0.00	0.1	23.90	23.80	-0.1	7,190	0.00%
2020/10/30	0.1	23.60	0	0.00	23.60	0.1	7,422	0.00%
2020/10/29	30	23.31	0	0.00	23.30	30	7,798	0.38%
2020/10/23	1	24.00	0	0.00	23.90	1	8,206	0.01%
2020/10/21	10	23.75	0	0.00	23.70	10	8,089	0.12%
2020/10/15	0	0.00	32	23.26	23.25	-32	7,940	-0.40%
2020/10/14	4	23.80	0	0.00	23.55	4	7,980	0.05%
2020/10/13	0	0.00	29	23.77	23.75	-29	8,145	-0.36%
2020/10/12	4	23.60	90	23.45	23.35	-86	8,430	-1.02%
2020/10/07	2	24.10	0	0.00	24.15	2	8,573	0.02%
2020/09/30	5	24.69	0	0.00	24.55	5	9,139	0.05%
2020/09/29	47	25.14	0	0.00	25.10	47	9,173	0.51%
2020/09/28	0	0.00	29	25.65	25.80	-29	9,141	-0.32%
2020/09/24	6	25.07	2	24.60	24.60	4	9,025	0.04%
2020/09/23	15	25.80	113	25.55	25.50	-98	9,012	-1.09%	大賣/
2020/09/22	33	26.81	0	0.00	26.65	33	8,903	0.37%
2020/09/21	12	27.98	0	0.00	27.75	12	8,797	0.14%
2020/09/17	83	28.18	0	0.00	27.95	83	8,703	0.95%
2020/09/16	0	0.00	70	27.92	28.45	-70	8,659	-0.81%
2020/09/14	0	0.00	34	27.75	27.65	-34	8,645	-0.39%
2020/09/11	1	27.85	8	28.56	27.90	-7	8,609	-0.08%
2020/09/10	1	28.55	0	0.00	28.45	1	8,560	0.01%
2020/09/09	3	27.85	192	28.02	28.45	-189	8,467	-2.23%	大賣/鉅額交易
2020/09/08	1	28.15	0	0.00	28.10	1	8,411	0.01%
2020/09/04	12	28.41	0	0.00	28.50	12	8,462	0.14%
2020/09/03	4	29.05	0	0.00	28.95	4	8,524	0.05%
2020/09/02	2	29.40	0	0.00	29.40	2	8,496	0.02%
2020/09/01	0	0.00	8	29.15	29.50	-8	8,526	-0.09%
2020/08/31	13	29.29	0	0.00	29.00	13	8,471	0.15%
2020/08/28	15	29.50	34	29.77	29.35	-19	8,394	-0.23%
2020/08/27	4	29.00	0	0.00	29.05	4	8,296	0.05%
2020/08/26	21	29.41	0	0.00	29.30	21	8,285	0.25%
2020/08/21	7	29.64	9	30.18	29.95	-2	8,582	-0.02%
2020/08/20	45	28.74	0	0.00	28.80	45	8,502	0.53%
2020/08/19	9	29.88	0	0.00	29.95	9	8,364	0.11%
2020/08/18	7	30.26	0	0.00	29.90	7	8,282	0.08%
2020/08/17	1.1	31.25	30	31.41	31.30	-28.9	8,169	-0.35%
2020/08/14	75	31.29	0	0.00	30.65	75	8,007	0.94%
2020/08/13	14	32.41	74	31.65	31.40	-60	7,907	-0.76%
2020/08/12	5	32.40	0	0.00	32.70	5	7,899	0.06%
2020/08/10	56	31.67	9	31.61	31.70	47	7,732	0.61%
2020/08/07	53	32.21	0	0.00	31.50	53	7,656	0.69%
2020/08/06	59	30.93	0	0.00	30.95	59	7,579	0.78%
2020/08/05	62	30.68	22	31.31	31.35	40	7,485	0.53%
2020/08/04	71	28.89	4	30.33	30.80	67	7,447	0.90%
2020/08/03	0	0.00	24	28.05	28.00	-24	7,283	-0.33%
2020/07/31	144	28.31	111	28.07	28.00	33	7,441	0.44%	大買/大賣/
2020/07/30	43	27.28	1	27.75	28.25	42	7,326	0.57%
2020/07/29	46	26.63	10	26.54	27.15	36	7,227	0.50%
2020/07/28	41	25.69	0	0.00	25.80	41	7,168	0.57%
2020/07/27	6	25.33	6	25.53	25.75	0	7,321	0.00%
2020/07/24	89	25.62	0	0.00	25.45	89	7,488	1.19%
2020/07/23	46	25.69	0	0.00	25.90	46	7,602	0.61%
2020/07/22	34	25.80	3	26.15	25.75	31	7,715	0.40%
2020/07/21	8	26.18	200	25.70	25.70	-192	7,685	-2.50%	大賣/鉅額交易
2020/07/17	36	26.61	41	26.14	25.95	-5	7,593	-0.07%
2020/07/16	18.5	27.12	14	27.38	27.20	4.5	7,410	0.06%
2020/07/15	0.5	25.15	0	0.00	25.35	0.5	7,091	0.01%
2020/07/14	19	25.69	6	25.90	25.25	13	7,034	0.18%
2020/07/13	0.5	24.60	1	24.85	24.70	-0.5	6,856	-0.01%
2020/07/10	81.5	25.42	123	24.93	24.80	-41.5	6,802	-0.61%	大賣/
2020/07/09	3	24.95	7	25.83	26.70	-4	6,495	-0.06%
2020/07/08	21	24.84	22	24.91	24.90	-1	6,279	-0.02%
2020/07/06	48	24.26	55	24.27	24.30	-7	6,425	-0.11%
2020/07/03	6	24.35	9	24.48	24.45	-3	6,309	-0.05%
2020/07/02	7	24.59	0	0.00	24.90	7	6,243	0.11%
2020/07/01	3	24.00	0	0.00	24.10	3	6,143	0.05%
2020/06/30	3	23.85	10	23.70	23.80	-7	6,089	-0.11%
2020/06/29	0	0.00	4	23.40	23.40	-4	6,058	-0.07%
2020/06/24	10	23.46	0	0.00	23.40	10	6,021	0.17%
2020/06/23	0	0.00	1	23.50	23.30	-1	5,976	-0.02%
2020/06/22	9	23.28	194	22.72	23.30	-185	5,960	-3.10%	大賣/鉅額交易
2020/06/19	94	23.15	75	23.19	22.90	19	5,928	0.32%
2020/06/17	172	22.92	63	22.95	22.80	109	5,882	1.85%	大買/鉅額交易
2020/06/16	63	23.10	0	0.00	22.95	63	5,876	1.07%
2020/06/15	1	22.95	5	23.15	22.75	-4	5,895	-0.07%
2020/06/12	0	0.00	1	22.10	23.00	-1	5,887	-0.02%
2020/06/11	0	0.00	2	22.73	22.50	-2	5,828	-0.03%
2020/06/10	10	24.22	1	22.95	22.95	9	5,741	0.16%
2020/06/08	1	24.70	6	24.57	24.80	-5	5,532	-0.09%
2020/06/05	0.2	23.75	1	23.85	23.90	-0.8	5,431	-0.02%
2020/06/04	1.8	23.55	5	23.60	23.75	-3.2	5,410	-0.06%
2020/06/01	5	24.12	6	23.75	23.60	-1	5,302	-0.02%
2020/05/29	4	23.53	6	23.17	23.50	-2	4,959	-0.04%
2020/05/28	1	21.55	0	0.00	21.75	1	4,760	0.02%
2020/05/27	0	0.00	5	21.93	21.60	-5	4,716	-0.11%
2020/05/26	8	21.25	13	21.29	21.25	-5	4,618	-0.11%
2020/05/25	0	0.00	5	21.40	21.30	-5	4,572	-0.11%
2020/05/22	14	20.83	5	21.15	20.70	9	4,502	0.20%
2020/05/19	8	21.12	3	20.45	21.45	5	4,378	0.11%
2020/05/18	0	0.00	2	20.10	19.95	-2	4,145	-0.05%
2020/05/14	23	20.22	6	20.27	19.85	17	4,050	0.42%
2020/05/12	0	0.00	8	21.25	20.85	-8	3,893	-0.21%
2020/05/11	103	21.35	330	21.89	21.25	-227	3,804	-5.97%	大買/大賣/鉅額交易
2020/05/08	49	23.19	13.1	25.70	23.10	35.9	3,560	1.01%
2020/05/07	53.1	25.54	36	25.87	25.65	17.1	3,231	0.53%
2020/05/06	2	24.55	91	24.76	24.75	-89	3,025	-2.94%
2020/05/05	10	24.83	14	25.40	24.75	-4	2,965	-0.13%
2020/05/04	138	25.78	135	25.65	25.75	3	2,845	0.11%	大買/大賣/
2020/04/30	415	25.44	16	25.82	25.75	399	2,760	14.45%	大買/鉅額交易
2020/04/29	17	24.70	6.2	24.64	25.50	10.8	2,553	0.42%
2020/04/28	2.5	24.07	5	23.37	23.60	-2.5	2,369	-0.11%
2020/04/27	3	22.55	15	22.55	22.55	-12	2,275	-0.53%
2020/04/24	0	0.00	50	20.37	20.50	-50	2,177	-2.30%
2020/04/23	0.5	20.00	0	0.00	20.15	0.5	2,228	0.02%
2020/04/21	0	0.00	9	20.14	20.15	-9	2,598	-0.35%
2020/04/20	0	0.00	7	20.14	20.10	-7	2,597	-0.27%
2020/04/17	0	0.00	1	19.75	19.70	-1	2,592	-0.04%
2020/04/16	0.9	19.55	0	0.00	19.70	0.9	2,700	0.03%
2020/04/14	0	0.00	4	19.40	19.55	-4	2,630	-0.15%
2020/04/13	0	0.00	5	19.10	19.20	-5	2,600	-0.19%
2020/04/10	29	19.57	20	18.99	19.55	9	2,579	0.35%
2020/04/01	0.1	17.70	0	0.00	17.85	0.1	2,237	0.00%
2020/03/27	0	0.00	81	17.45	17.30	-81	2,233	-3.63%
2020/03/26	0.1	17.30	4	17.40	17.40	-3.9	2,240	-0.17%
2020/03/25	4	17.30	1	16.70	17.30	3	2,220	0.14%
2020/03/24	0	0.00	3	15.60	16.10	-3	2,196	-0.14%
2020/03/23	2	15.05	3	15.10	15.15	-1	2,173	-0.05%
2020/03/20	2	14.05	1	13.80	14.05	1	2,157	0.05%
2020/03/19	0.5	12.70	0	0.00	12.80	0.5	2,155	0.02%
2020/03/18	0.5	13.00	0	0.00	13.15	0.5	2,186	0.02%
2020/03/16	15	14.10	0	0.00	14.00	15	2,259	0.66%
2020/03/12	0	0.00	1	15.20	15.50	-1	2,371	-0.04%
2020/03/09	38	15.44	0	0.00	15.50	38	2,736	1.39%
2020/03/06	12	15.77	12	15.98	15.95	0	2,776	0.00%
2020/03/04	30	15.84	19	15.98	16.05	11	2,840	0.39%
2020/03/02	24	15.89	0	0.00	16.10	24	2,834	0.85%
2020/02/25	0	0.00	0.3	17.00	17.10	-0.3	2,803	-0.01%
2020/02/24	23	16.97	0	0.00	16.80	23	2,793	0.82%
2020/02/10	0	0.00	20	18.10	18.10	-20	2,744	-0.73%
2020/02/07	5	18.36	1	19.00	18.20	4	2,733	0.15%
2020/02/06	1	18.75	0	0.00	18.90	1	2,730	0.04%
2020/02/05	0	0.00	25	18.40	18.40	-25	2,768	-0.90%
2020/01/31	0	0.00	2	19.50	19.40	-2	2,762	-0.07%
2020/01/30	12.8	19.28	12	19.62	19.50	0.8	2,747	0.03%
2020/01/20	1	20.90	2	21.60	21.10	-1	2,700	-0.04%
2020/01/17	5.2	21.39	3	21.43	21.60	2.2	2,693	0.08%
2020/01/16	2	21.13	9	21.29	21.45	-7	2,633	-0.27%
2020/01/15	1	19.60	1	18.20	19.75	0	2,425	0.00%
2020/01/14	0.5	18.05	0	0.00	18.20	0.5	2,327	0.02%
2020/01/10	2	17.88	3	17.65	18.00	-1	2,405	-0.04%
2020/01/09	1.5	16.30	0	0.00	16.40	1.5	2,452	0.06%
2020/01/06	2	16.50	0	0.00	16.50	2	2,638	0.08%
2020/01/03	0	0.00	33	17.10	17.05	-33	2,631	-1.25%
2020/01/02	0	0.00	17	16.75	16.75	-17	2,607	-0.65%
2019/12/13	0	0.00	83	17.39	17.35	-83	2,565	-3.23%
2019/12/12	51	17.24	37	17.30	17.30	14	2,474	0.57%
2019/12/11	0	0.00	15	17.84	17.75	-15	2,405	-0.62%
2019/12/10	9	17.82	5	17.76	18.00	4	2,329	0.17%
2019/12/05	10	16.25	27	16.19	16.50	-17	1,963	-0.87%
2019/12/04	7	14.95	36	15.38	15.40	-29	1,758	-1.65%
2019/12/03	46	15.22	6	15.75	15.20	40	1,721	2.32%
2019/12/02	6	15.65	0	0.00	15.65	6	1,654	0.36%
2019/11/19	0	0.00	1	14.75	14.95	-1	1,512	-0.07%
2019/11/18	0.3	14.55	0	0.00	14.75	0.3	1,508	0.02%
2019/11/15	0.3	14.65	0	0.00	14.75	0.3	1,506	0.02%
2019/11/14	0	0.00	0.2	15.00	15.00	-0.2	1,501	-0.01%
2019/11/12	0	0.00	1	14.50	14.40	-1	1,488	-0.07%
2019/11/11	1.6	14.40	0	0.00	14.50	1.6	1,486	0.10%
2019/11/08	0	0.00	0.3	14.70	14.65	-0.3	1,470	-0.02%
2019/11/06	0	0.00	9	14.93	14.90	-9	1,419	-0.63%
2019/11/05	0	0.00	41	14.85	14.85	-41	1,412	-2.90%
2019/11/04	0	0.00	1	14.85	15.05	-1	1,393	-0.07%
2019/11/01	1.2	14.70	0	0.00	14.80	1.2	1,331	0.09%
2019/10/28	50	14.44	0	0.00	14.55	50	1,229	4.07%
2019/10/22	30	15.22	0	0.00	15.15	30	1,014	2.96%
2019/10/21	20	15.30	0.2	15.40	15.40	19.8	960	2.06%
2019/10/18	1	15.40	0	0.00	15.25	1	880	0.11%
2019/10/17	90	15.07	10	15.35	15.40	80	782	10.22%
2019/10/16	0.1	15.15	0	0.00	15.25	0.1	579	0.02%
2019/10/15	0	0.00	1	14.70	14.80	-1	472	-0.21%
2019/10/14	1	14.60	0	0.00	14.70	1	440	0.23%
2019/10/04	0	0.00	1	13.80	13.60	-1	347	-0.29%
2019/10/03	1	13.60	0	0.00	13.70	1	340	0.29%
2019/09/27	0.2	13.55	0	0.00	13.70	0.2	244	0.08%
2019/09/17	0	0.00	1	12.25	12.30	-1	183	-0.55%
2019/09/16	0.6	12.30	0	0.00	12.35	0.6	185	0.31%
2019/09/10	0.1	12.20	0	0.00	12.30	0.1	194	0.04%
2019/09/09	0.3	12.15	0	0.00	12.25	0.3	195	0.18%
2019/08/26	0	0.00	1	12.60	12.45	-1	228	-0.44%
2019/08/23	0.1	12.50	0	0.00	12.60	0.1	233	0.04%
2019/08/21	0.1	12.55	0	0.00	12.60	0.1	277	0.02%
2019/08/16	0.5	12.30	0	0.00	12.40	0.5	298	0.15%
2019/08/15	0	0.00	1	12.25	12.25	-1	297	-0.34%
2019/08/14	1.4	12.30	0	0.00	12.40	1.4	299	0.46%
2019/05/30	0	0.00	2	12.30	12.45	-2	299	-0.67%
2019/05/28	22	12.25	0	0.00	12.35	22	280	7.84%
2019/05/23	8	11.50	0	0.00	11.60	8	232	3.44%
2019/05/15	15	11.45	0	0.00	11.50	15	233	6.41%
2019/05/09	21	11.55	0	0.00	11.60	21	244	8.57%
2019/01/18	0	0.00	1	11.90	11.85	-1	1,074	-0.09%
2019/01/02	0	0.00	1	12.40	12.40	-1	1,122	-0.09%
2018/12/25	0	0.00	2	12.65	12.50	-2	1,118	-0.18%
2018/12/17	0	0.00	1	12.75	12.80	-1	1,094	-0.09%
2018/12/13	0	0.00	10	12.60	12.65	-10	1,122	-0.89%
2018/12/05	10	14.10	0	0.00	13.75	10	1,138	0.88%
2018/12/03	3	13.85	3	13.85	13.80	0	1,025	0.00%
2018/11/30	3	14.05	0	0.00	13.95	3	933	0.32%
2018/11/28	5	13.79	3	14.07	13.80	2	763	0.26%
2018/11/27	6	12.75	6	12.95	12.95	0	643	0.00%
2018/11/19	0	0.00	3	11.95	12.05	-3	569	-0.53%
2018/10/01	0	0.00	8	12.15	12.25	-8	484	-1.65%
2018/09/28	8	11.90	1	12.05	12.30	7	475	1.47%
2018/09/19	3	11.85	0	0.00	11.90	3	444	0.67%
2018/09/13	1	11.10	3	11.20	11.35	-2	412	-0.49%
2018/09/03	0	0.00	11	12.10	12.05	-11	321	-3.43%
2018/07/19	0	0.00	4	13.00	13.05	-4	317	-1.26%
2018/06/04	0	14.80	0	0.00	14.90	0	324	0.00%
2018/05/31	0	0.00	1	15.10	15.00	-1	328	-0.30%
2018/05/30	0	0.00	2	14.85	14.85	-2	333	-0.60%
2018/05/29	3	14.90	0	0.00	14.80	3	336	0.89%
2018/04/26	0	0.00	2	14.58	14.50	-2	694	-0.29%
2018/04/25	2	14.90	2	15.10	14.70	0	724	0.00%
2018/04/24	5	15.11	6	15.29	15.15	-1	769	-0.13%
2018/04/23	2	15.60	0	0.00	15.60	2	847	0.24%
2018/04/13	4	16.30	0	0.00	16.30	4	1,018	0.39%
2018/04/11	0	0.00	1	16.25	16.25	-1	1,058	-0.09%
2018/03/31	1	16.75	0	0.00	16.40	1	1,250	0.08%
2018/03/30	2	16.65	0	0.00	16.75	2	1,286	0.16%
2018/03/29	0	0.00	10	16.50	16.55	-10	1,336	-0.75%
2018/03/22	0	0.00	1	15.50	15.55	-1	1,504	-0.07%
2018/03/14	1	15.95	0	0.00	15.90	1	1,664	0.06%
2018/02/23	2	15.58	0	0.00	15.65	2	1,911	0.10%
2018/02/09	10	14.25	11	14.54	14.85	-1	1,999	-0.05%
2018/01/31	6	15.93	0	0.00	16.05	6	1,966	0.31%
2018/01/30	10	16.10	0	0.00	15.90	10	1,963	0.51%
2018/01/29	0	0.00	6	17.25	16.20	-6	1,948	-0.31%
2018/01/26	1	17.15	0	0.00	17.30	1	1,926	0.05%
2018/01/23	1	17.55	0	0.00	16.95	1	1,797	0.06%
2018/01/18	1	17.50	3	17.70	17.40	-2	1,686	-0.12%
2018/01/17	0	0.00	10	17.20	17.80	-10	1,636	-0.61%
2018/01/16	4	16.90	0	0.00	17.00	4	1,554	0.26%
2018/01/15	3	16.83	0	0.00	16.90	3	1,521	0.20%
2018/01/08	10	16.80	0	0.00	16.90	10	1,368	0.73%