國揚 (2505)-凱基-桃園券商分點個股進出

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
29.70
漲跌
▲0.65
漲幅
+2.24%
成交量
1,808張
產業
上市營建類股▼0.34%
149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

國揚 (2505)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/10	0	0.00	5	29.47	29.70	-5	2,403	-0.21%
2024/05/09	3	29.00	3	29.38	29.05	0	2,376	0.00%
2024/05/08	3	29.28	3	29.20	29.15	0	2,351	0.00%
2024/05/07	3	30.62	6.3	30.17	30.15	-3.3	2,319	-0.14%
2024/05/06	13	30.99	38	31.31	31.40	-25	2,252	-1.11%
2024/05/03	4	30.70	7	31.09	31.40	-3	2,183	-0.14%
2024/05/02	6	29.75	5	30.47	31.15	1	2,041	0.05%
2024/04/30	14	29.29	10	29.23	28.35	4	1,904	0.21%
2024/04/29	12	31.01	4	31.06	30.70	8	1,787	0.45%
2024/04/26	60	31.00	46	31.53	31.30	14	1,557	0.90%
2024/04/25	3	28.58	2	28.93	28.85	1	1,258	0.08%
2024/04/24	1	28.15	5	28.67	28.55	-4	1,186	-0.34%
2024/04/23	6	28.10	75	28.29	28.70	-69	1,161	-5.94%
2024/04/22	9	28.63	5.6	28.67	28.20	3.4	1,049	0.32%
2024/04/19	4	27.48	4	27.05	27.05	0	952	0.00%
2024/04/18	6	26.59	6	27.53	27.70	0	940	0.00%
2024/04/17	3	26.78	7.1	26.97	26.80	-4.1	924	-0.44%
2024/04/16	6	26.79	9	26.80	26.95	-3	927	-0.32%
2024/04/15	3	27.28	2	27.45	27.45	1	929	0.11%
2024/04/12	6	27.84	6	27.96	27.80	0	922	0.00%
2024/04/11	8	27.75	8	27.70	27.70	0	935	0.00%
2024/04/10	2	28.10	1	28.60	28.25	1	929	0.11%
2024/04/09	0	0.00	1	28.20	28.10	-1	929	-0.11%
2024/04/08	0	0.00	1	27.50	27.35	-1	924	-0.11%
2024/04/03	8	26.56	8	26.68	26.70	0	923	0.00%
2024/04/02	2	27.33	2	27.60	27.60	0	908	0.00%
2024/03/29	2	27.85	0.4	28.00	27.65	1.6	884	0.18%
2024/03/28	0.4	27.50	2	27.10	27.65	-1.6	848	-0.19%
2024/03/27	0	0.00	4	26.80	26.80	-4	830	-0.48%
2024/03/26	0	0.00	1	26.70	26.65	-1	869	-0.11%
2024/03/25	1	25.75	30	26.00	26.55	-29	864	-3.36%
2024/03/22	0	0.00	1	26.25	26.20	-1	927	-0.11%
2024/03/21	3	25.17	3	25.68	25.80	0	994	0.00%
2024/03/20	1	24.65	4	23.25	24.45	-3	938	-0.32%
2024/03/19	0	0.00	4	22.64	22.85	-4	894	-0.45%
2024/03/18	0	0.00	5	22.66	22.65	-5	892	-0.56%
2024/03/14	2	22.30	0	0.00	22.45	2	871	0.23%
2024/03/13	17	22.39	0	0.00	22.35	17	869	1.96%
2024/03/06	0	0.00	0.2	22.30	22.15	-0.2	847	-0.02%
2024/03/04	0	0.00	0	22.05	22.00	0	839	-0.01%
2024/02/22	0	0.00	1	22.95	23.20	-1	796	-0.13%
2024/02/21	0	0.00	1	22.50	22.90	-1	788	-0.13%
2024/02/19	0	0.00	1	22.40	22.50	-1	773	-0.13%
2024/02/15	3	21.50	1	21.70	21.50	2	764	0.26%
2024/02/02	0	0.00	4	22.00	22.00	-4	751	-0.53%
2024/01/30	0	0.00	25	22.01	22.05	-25	741	-3.37%
2024/01/25	2	22.15	0	0.00	22.00	2	736	0.27%
2024/01/22	2	21.75	0	0.00	21.70	2	721	0.28%
2024/01/19	0	0.00	1	21.65	21.50	-1	713	-0.14%
2024/01/18	10	21.69	10	21.55	21.50	0	707	0.00%
2024/01/17	37	21.71	2	21.55	21.55	35	703	4.98%
2024/01/16	0	0.00	1	22.65	22.30	-1	683	-0.15%
2024/01/10	1	22.95	1	22.75	22.75	0	639	0.00%
2024/01/09	3	23.18	3	23.23	23.05	0	626	0.00%
2024/01/08	0	0.00	10	23.75	23.55	-10	607	-1.65%
2024/01/05	5	23.75	2	23.90	23.80	3	595	0.50%
2024/01/04	9	23.03	4	23.20	23.20	5	573	0.87%
2024/01/03	8	22.94	8	22.91	22.90	0	562	0.00%
2024/01/02	13	23.58	23	23.49	23.40	-10	544	-1.84%
2023/12/29	32	23.40	3	23.53	23.50	29	533	5.44%
2023/12/28	0	0.00	5	23.10	23.60	-5	519	-0.96%
2023/12/27	6	22.97	1	22.95	22.95	5	499	1.00%
2023/12/26	4	22.30	9	22.31	22.60	-5	482	-1.04%
2023/12/25	7	22.88	6	22.71	22.40	1	468	0.21%
2023/12/22	19	22.07	9	22.18	22.40	10	446	2.24%
2023/12/21	1	21.60	6	22.48	22.15	-5	429	-1.16%
2023/12/20	13	21.50	17	21.61	21.75	-4	373	-1.07%
2023/12/19	41	21.15	0	0.00	21.55	41	340	12.04%
2023/12/18	12	20.76	0	0.00	21.20	12	253	4.76%
2023/11/14	0	0.00	1	18.20	18.20	-1	140	-0.71%
2023/11/03	0	0.00	1	18.35	18.35	-1	175	-0.57%
2023/10/25	1	17.90	0	0.00	17.90	1	237	0.42%
2023/10/20	1	17.60	1	18.05	17.90	0	262	0.00%
2023/10/18	2	18.05	1	18.25	18.25	1	278	0.36%
2023/09/15	0	0.00	7	18.80	18.70	-7	317	-2.21%
2023/09/12	0	0.00	9	18.63	18.70	-9	326	-2.75%
2023/09/06	0	0.00	1	18.90	18.90	-1	326	-0.31%
2023/08/29	0	0.00	0.2	18.85	18.95	-0.2	324	-0.06%
2023/08/18	1	18.90	0	0.00	18.90	1	346	0.29%
2023/08/09	0	0.00	10	19.03	19.10	-10	352	-2.84%
2023/08/07	0	0.00	10	19.10	19.00	-10	352	-2.84%
2023/08/02	0	0.00	5	19.65	19.50	-5	343	-1.45%
2023/07/28	0	0.00	10	19.10	19.05	-10	313	-3.19%
2023/07/27	0	0.00	1	18.90	18.85	-1	302	-0.33%
2023/07/26	0	0.00	1	18.60	18.65	-1	298	-0.33%
2023/07/25	0	0.00	2	18.38	18.50	-2	292	-0.68%
2023/07/24	0	0.00	1	18.10	18.15	-1	282	-0.35%
2023/07/20	1	17.55	0	0.00	17.60	1	273	0.37%
2023/07/19	0	0.00	1	17.05	17.40	-1	270	-0.37%
2023/07/18	2	17.10	0	0.00	17.15	2	268	0.74%
2023/07/17	1	17.25	0	0.00	17.30	1	265	0.38%
2023/07/12	1	17.50	0	0.00	17.35	1	264	0.38%
2023/07/10	1	17.70	0	0.00	17.70	1	258	0.39%
2023/07/07	1	18.15	0	0.00	18.00	1	254	0.39%
2023/07/05	1	18.30	0	0.00	18.35	1	248	0.40%
2023/06/20	0	0.00	0	18.40	18.40	0	250	-0.01%
2023/06/13	0	0.00	2	18.80	18.75	-2	248	-0.81%
2023/06/12	0	0.00	1	18.80	18.80	-1	253	-0.40%
2023/06/09	0	18.70	2	18.75	18.85	-2	253	-0.79%
2023/06/01	5	18.50	3	18.55	18.55	2	254	0.79%
2023/05/29	5	18.65	0	0.00	18.70	5	253	1.97%
2023/05/22	10	18.83	0	0.00	18.75	10	245	4.08%
2023/05/16	0	0.00	0.5	18.30	18.35	-0.5	218	-0.21%
2023/04/28	0	0.00	0.3	18.10	18.25	-0.3	220	-0.12%
2023/03/31	0	0.00	0.3	18.20	18.30	-0.3	209	-0.12%
2023/03/16	0	0.00	20	18.25	18.00	-20	200	-9.97%
2023/03/14	10	18.85	0	0.00	18.90	10	182	5.47%
2023/03/13	2	19.18	0	0.00	19.10	2	183	1.09%
2023/03/10	2	19.40	0	0.00	19.55	2	181	1.10%
2023/02/22	3	18.80	0	0.00	18.95	3	165	1.81%
2023/02/21	3	18.85	0	0.00	19.00	3	162	1.84%
2023/02/20	1	18.65	0	0.00	18.90	1	163	0.61%
2023/01/30	0	0.00	1.5	18.32	18.25	-1.5	144	-1.01%
2023/01/17	0	0.00	1	18.30	18.20	-1	142	-0.70%
2023/01/13	0	0.00	4	18.13	18.15	-4	140	-2.86%
2023/01/09	0	0.00	1	18.00	18.00	-1	133	-0.75%
2023/01/06	5	17.81	0	0.00	17.90	5	133	3.76%
2023/01/04	1	17.80	0	0.00	17.85	1	137	0.73%
2022/12/19	0	0.00	1	18.40	18.65	-1	152	-0.66%
2022/12/14	1	18.90	0	0.00	18.90	1	154	0.65%
2022/11/02	0	0.00	0.5	17.80	17.90	-0.5	136	-0.33%
2022/10/03	0.1	17.75	0	0.00	17.80	0.1	172	0.06%
2022/09/21	0	0.00	1.6	19.55	19.75	-1.6	190	-0.86%
2022/09/07	0	0.00	5	19.60	19.50	-5	213	-2.34%
2022/08/29	0	0.00	2	19.70	19.60	-2	218	-0.91%
2022/08/04	0	0.00	2	19.25	19.30	-2	236	-0.85%
2022/07/27	0	19.15	0	0.00	19.40	0	230	0.00%
2022/07/26	0.1	19.15	0	0.00	19.25	0.1	228	0.04%
2022/07/06	0	0.00	7	17.62	17.55	-7	234	-2.99%
2022/07/05	1	17.45	7	17.81	17.85	-6	241	-2.48%
2022/07/04	2.1	17.31	0	0.00	17.35	2.1	240	0.86%
2022/07/01	13	18.19	0	0.00	17.75	13	243	5.34%
2022/06/20	1	19.10	0	0.00	18.80	1	264	0.38%
2022/06/16	5	19.90	0	0.00	19.45	5	267	1.87%
2022/06/06	0	0.00	2	20.35	20.40	-2	289	-0.69%
2022/05/26	0	0.00	0	20.70	20.45	0	308	-0.01%
2022/05/25	0	0.00	1	20.60	20.65	-1	308	-0.32%
2022/05/23	0	0.00	13	19.85	20.00	-13	311	-4.17%
2022/05/20	0	0.00	26	19.78	19.80	-26	316	-8.21%
2022/05/19	0	0.00	3	19.50	19.50	-3	316	-0.95%
2022/05/18	0	0.00	10	19.59	19.55	-10	316	-3.16%
2022/05/17	1	19.40	3	19.45	19.35	-2	316	-0.63%
2022/05/16	20	19.26	0	0.00	19.30	20	318	6.28%
2022/05/13	18	19.31	0	0.00	19.35	18	318	5.65%
2022/05/12	14	19.52	1	19.85	19.20	13	322	4.03%
2022/05/11	0	0.00	28	19.97	19.85	-28	321	-8.71%
2022/05/10	0	0.00	23	19.98	20.00	-23	327	-7.03%
2022/05/06	14	20.13	0	0.00	20.35	14	339	4.12%
2022/05/05	0	0.00	14	20.54	20.60	-14	355	-3.94%
2022/04/29	12	20.23	0	0.00	20.20	12	370	3.24%
2022/04/28	12	20.15	0	0.00	20.25	12	379	3.16%
2022/04/27	40	20.08	0.6	20.10	20.10	39.4	379	10.37%
2022/04/26	0	0.00	44	20.78	20.75	-44	378	-11.64%
2022/04/25	22	21.36	187	20.99	20.85	-165	378	-43.62%	大賣/鉅額交易
2022/04/22	13	21.80	112	21.77	21.70	-99	374	-26.46%	大賣/
2022/04/21	16	21.96	20	22.05	22.05	-4	379	-1.06%
2022/04/20	8	22.00	27	22.11	22.10	-19	379	-5.00%
2022/04/19	0	0.00	11	22.11	22.15	-11	381	-2.88%
2022/04/18	2	22.00	6	22.14	22.15	-4	385	-1.04%
2022/04/15	0	0.00	17	22.06	22.05	-17	387	-4.39%
2022/04/14	0	0.00	21	22.23	22.25	-21	392	-5.35%
2022/04/13	2	22.15	70	22.20	22.40	-68	395	-17.21%
2022/04/12	7	22.03	12	22.16	22.00	-5	396	-1.26%
2022/04/11	3	22.05	18	22.45	22.05	-15	402	-3.72%
2022/04/08	0	0.00	15	22.20	22.20	-15	405	-3.70%
2022/04/07	3	22.30	0	0.00	22.20	3	405	0.74%
2022/04/06	2	22.53	50	22.33	22.50	-48	405	-11.83%
2022/04/01	3	22.80	34	22.80	22.80	-31	420	-7.38%
2022/03/22	0	0.00	8	23.36	23.45	-8	398	-2.01%
2022/03/21	0	0.00	25	23.14	23.15	-25	395	-6.32%
2022/03/18	0	0.00	7	22.68	22.80	-7	400	-1.75%
2022/03/17	0	0.00	69	22.64	22.65	-69	410	-16.82%
2022/03/16	9	21.98	0	0.00	21.95	9	404	2.23%
2022/03/15	15	22.08	0	0.00	22.15	15	400	3.75%
2022/03/14	0	0.00	6	22.58	22.50	-6	400	-1.50%
2022/03/11	0	0.00	2	22.55	22.45	-2	406	-0.49%
2022/03/10	0	0.00	3	22.55	22.50	-3	405	-0.74%
2022/03/09	0	0.00	6.3	22.30	22.25	-6.3	404	-1.55%
2022/03/08	1	22.10	0	0.00	22.10	1	414	0.24%
2022/03/07	46	22.47	0	0.00	22.40	46	415	11.07%
2022/03/04	12	23.00	0	0.00	23.00	12	460	2.60%
2022/03/03	17	23.14	0	0.00	23.15	17	471	3.61%
2022/03/02	8	23.05	2	23.40	23.20	6	483	1.24%
2022/03/01	0	0.00	10	23.54	23.35	-10	484	-2.06%
2022/02/25	0	0.00	5	23.10	23.15	-5	499	-1.00%
2022/02/24	9	23.04	0	23.00	23.00	9	524	1.71%
2022/02/23	2	23.15	0	0.00	23.40	2	527	0.38%
2022/02/22	34	23.34	0	0.00	23.15	34	540	6.29%
2022/02/18	0	0.00	3	23.50	23.50	-3	554	-0.54%
2022/02/16	0	0.00	0.1	23.50	23.65	-0.1	570	-0.02%
2022/02/07	0	0.00	24	23.49	24.35	-24	662	-3.62%
2022/01/26	0	0.00	22	23.10	23.00	-22	649	-3.39%
2022/01/25	4	22.80	8	23.13	22.80	-4	654	-0.61%
2022/01/24	0	0.00	10	22.95	23.00	-10	651	-1.53%
2022/01/21	13	23.25	43	23.65	23.25	-30	653	-4.59%
2022/01/20	4	23.28	6	23.45	23.35	-2	648	-0.31%
2022/01/19	0	0.00	45	23.39	23.40	-45	651	-6.91%
2022/01/18	25	23.48	0	0.00	23.40	25	656	3.81%
2022/01/17	36	23.37	0	0.00	23.40	36	656	5.48%
2022/01/14	0	0.00	66	23.65	23.55	-66	652	-10.12%
2022/01/11	2	23.90	0	0.00	23.90	2	698	0.29%
2022/01/10	2	24.40	2	24.60	24.40	0	711	0.00%
2022/01/07	3	24.43	1	24.85	24.35	2	714	0.28%
2022/01/04	4	24.58	2	24.95	24.70	2	737	0.27%
2022/01/03	0	0.00	8	24.86	24.75	-8	732	-1.09%
2021/12/29	1	24.25	1	24.65	24.45	0	720	0.00%
2021/12/28	2	24.30	75.1	24.29	24.40	-73.1	717	-10.19%
2021/12/22	2	23.65	15	23.76	23.70	-13	715	-1.82%
2021/12/21	1.1	23.51	4	23.55	23.45	-2.9	709	-0.41%
2021/12/16	3	23.17	0	0.00	23.25	3	711	0.42%
2021/12/15	4	23.15	0	0.00	23.15	4	718	0.56%
2021/12/14	2	23.20	0	0.00	23.20	2	719	0.28%
2021/12/13	12	23.59	0	0.00	23.45	12	717	1.67%
2021/12/10	0	0.00	1	23.85	23.75	-1	712	-0.14%
2021/12/09	11	23.70	5	23.75	23.65	6	716	0.84%
2021/12/06	1	23.80	2	23.85	23.80	-1	727	-0.14%
2021/12/03	2	23.70	1	24.05	23.65	1	739	0.14%
2021/12/02	18	23.84	17	24.24	23.75	1	746	0.13%
2021/11/30	14	23.04	12	23.45	23.45	2	749	0.27%
2021/11/29	4	23.05	0	0.00	23.20	4	708	0.56%
2021/11/26	26	23.70	0	0.00	23.60	26	724	3.59%
2021/11/25	1	24.20	0	0.00	24.15	1	719	0.14%
2021/11/23	25	25.07	0	0.00	25.25	25	714	3.50%
2021/11/22	0	0.00	19	25.38	25.35	-19	692	-2.74%
2021/11/17	21	24.99	1	25.05	25.00	20	675	2.96%
2021/11/15	10	25.40	0	0.00	25.50	10	675	1.48%
2021/11/12	25	25.64	0	0.00	25.55	25	681	3.67%
2021/11/10	10	26.10	55	25.99	26.55	-45	682	-6.59%
2021/11/09	0	0.00	13	24.94	24.90	-13	633	-2.05%
2021/11/04	0	0.00	43	24.55	24.55	-43	647	-6.64%
2021/11/03	0	0.00	3	23.98	24.00	-3	641	-0.47%
2021/11/02	14	23.67	0	0.00	23.55	14	644	2.17%
2021/11/01	2	23.85	0	0.00	23.95	2	644	0.31%
2021/10/29	6	24.03	0	0.00	24.00	6	645	0.93%
2021/10/28	5	24.09	0	0.00	24.10	5	642	0.78%
2021/10/27	4	24.18	0	0.00	24.25	4	644	0.62%
2021/10/26	1	24.45	7	24.69	24.50	-6	644	-0.93%
2021/10/21	11	24.08	14	24.84	24.60	-3	658	-0.46%
2021/10/20	0	0.00	24.4	24.16	24.30	-24.4	644	-3.78%
2021/10/19	0	0.00	2	23.58	23.85	-2	674	-0.30%
2021/10/18	13	23.48	0	0.00	23.45	13	689	1.89%
2021/10/15	30	23.86	0	0.00	23.80	30	687	4.37%
2021/10/14	2	23.90	0	0.00	23.90	2	687	0.29%
2021/10/13	7	24.44	0	0.00	24.20	7	689	1.02%
2021/10/12	15	24.91	0	0.00	24.85	15	681	2.20%
2021/10/08	0	0.00	4	25.70	25.40	-4	672	-0.59%
2021/10/07	0	0.00	10	25.61	25.55	-10	683	-1.46%
2021/10/06	2	25.10	0	0.00	25.15	2	694	0.29%
2021/10/05	18	25.24	0	0.00	25.40	18	704	2.56%
2021/10/04	8	25.34	2	26.05	25.30	6	717	0.84%
2021/10/01	12	25.95	0	0.00	25.65	12	718	1.67%
2021/09/29	3	26.13	0	0.00	26.15	3	732	0.41%
2021/09/28	2	26.45	0	0.00	26.45	2	749	0.27%
2021/09/24	0	26.70	3	26.58	26.45	-3	775	-0.39%
2021/09/23	2	26.20	0	0.00	26.20	2	778	0.26%
2021/09/22	2	26.05	2	26.60	26.05	0	792	0.00%
2021/09/16	2	26.40	0	0.00	26.40	2	816	0.25%
2021/09/15	5	26.50	0	0.00	26.75	5	817	0.61%
2021/09/14	2	26.90	2	27.35	26.90	0	823	0.00%
2021/09/13	0	0.00	16	26.92	27.00	-16	828	-1.93%
2021/09/10	7	27.41	0	0.00	27.50	7	841	0.83%
2021/09/09	23	27.14	0	0.00	27.20	23	843	2.73%
2021/09/08	15	27.41	5	27.35	27.20	10	849	1.18%
2021/09/07	17	27.93	4	27.99	27.80	13	852	1.53%
2021/09/06	10	28.38	1	28.95	28.20	9	851	1.06%
2021/09/03	0	0.00	5	29.35	29.35	-5	844	-0.59%
2021/09/02	0	0.00	5	28.98	28.95	-5	853	-0.59%
2021/09/01	0	0.00	32	29.28	29.75	-32	857	-3.73%
2021/08/31	0	0.00	21	28.24	28.40	-21	857	-2.45%
2021/08/30	0	0.00	25	27.92	27.90	-25	864	-2.89%
2021/08/27	0	0.00	7	27.71	27.75	-7	872	-0.80%
2021/08/26	2	27.35	0	0.00	27.30	2	875	0.23%
2021/08/24	5	27.32	7	27.39	27.30	-2	915	-0.22%
2021/08/23	2	27.00	0	0.00	27.05	2	922	0.22%
2021/08/20	4	26.58	0	0.00	26.50	4	933	0.43%
2021/08/19	3	26.40	7	26.72	26.60	-4	934	-0.43%
2021/08/18	3	26.67	1	26.80	26.90	2	936	0.21%
2021/08/17	8	27.16	0	0.00	27.00	8	926	0.86%
2021/08/16	18	27.53	0	0.00	27.35	18	915	1.97%
2021/08/13	1	28.00	0	0.00	27.90	1	912	0.11%
2021/08/12	1	28.20	0	0.00	28.20	1	911	0.11%
2021/08/11	4	28.54	0	0.00	28.50	4	913	0.44%
2021/08/06	3	29.05	3	29.03	29.00	0	1,031	0.00%
2021/08/05	1	29.20	0	0.00	29.20	1	1,060	0.09%
2021/07/30	2	29.50	0	0.00	29.45	2	1,235	0.16%
2021/07/29	0	0.00	2	30.25	30.00	-2	1,261	-0.16%
2021/07/28	3	29.75	2	29.75	29.80	1	1,281	0.08%
2021/07/27	3	30.27	1	30.50	30.20	2	1,306	0.15%
2021/07/26	21	31.06	12	31.72	30.85	9	1,341	0.67%
2021/07/23	2	30.00	42	30.02	30.50	-40	1,327	-3.01%
2021/07/22	13	29.05	1	28.95	29.00	12	1,370	0.88%
2021/07/21	10	28.50	12	28.59	28.85	-2	1,379	-0.15%
2021/07/20	6	28.53	0	0.00	28.60	6	1,381	0.43%
2021/07/19	1	28.35	0	0.00	28.75	1	1,394	0.07%
2021/07/15	3	28.20	0	0.00	28.45	3	1,464	0.20%
2021/07/14	4	28.03	0	0.00	28.00	4	1,546	0.26%
2021/07/13	7	28.24	0.1	28.00	28.00	6.9	1,584	0.44%
2021/07/12	0	0.00	1	28.30	28.10	-1	1,587	-0.06%
2021/07/09	4	28.29	3	28.30	28.30	1	1,600	0.06%
2021/07/08	0	0.00	4	28.53	28.65	-4	1,614	-0.25%
2021/07/07	0	0.00	0.7	28.35	28.35	-0.7	1,634	-0.04%
2021/07/06	7	28.36	2	28.85	28.35	5	1,689	0.30%
2021/07/02	8	28.50	0	0.00	28.50	8	1,726	0.46%
2021/07/01	0	0.00	4	28.75	28.70	-4	1,735	-0.23%
2021/06/29	4	28.90	0.1	29.00	28.85	3.9	1,806	0.22%
2021/06/28	21	29.40	0	0.00	29.30	21	1,863	1.13%
2021/06/24	0	0.00	8	30.19	30.05	-8	1,907	-0.42%
2021/06/22	8	29.84	6	29.80	29.75	2	1,918	0.10%
2021/06/21	2	29.95	3	30.17	30.00	-1	1,922	-0.05%
2021/06/18	4	30.25	4	30.50	30.45	0	1,947	0.00%
2021/06/16	0	0.00	1	30.60	30.45	-1	2,179	-0.05%
2021/06/15	6	30.70	20	30.70	30.55	-14	2,222	-0.63%
2021/06/11	5	30.70	0	0.00	30.70	5	2,260	0.22%
2021/06/10	3	30.30	24	30.55	30.60	-21	2,333	-0.90%
2021/06/09	4	30.55	11	30.90	30.55	-7	2,345	-0.30%
2021/06/08	0	0.00	5	30.80	30.60	-5	2,361	-0.21%
2021/06/07	5	30.28	5	30.65	30.55	0	2,379	0.00%
2021/06/04	23	30.43	12	30.78	30.60	11	2,436	0.45%
2021/06/02	3	30.90	8	31.15	31.15	-5	2,599	-0.19%
2021/06/01	1	31.00	10	30.90	31.05	-9	2,628	-0.34%
2021/05/31	0	0.00	13	30.63	30.60	-13	2,668	-0.49%
2021/05/28	1	30.85	0	0.00	30.55	1	2,738	0.04%
2021/05/26	37	30.76	35	31.64	30.65	2	2,801	0.07%
2021/05/24	0	0.00	5	30.26	30.15	-5	2,855	-0.18%
2021/05/21	1	30.55	5	30.55	30.45	-4	2,891	-0.14%
2021/05/20	9	30.34	9	30.54	30.35	0	2,962	0.00%
2021/05/19	25	30.74	12	31.58	30.85	13	2,964	0.44%
2021/05/18	4	30.84	5	30.95	30.90	-1	2,978	-0.03%
2021/05/17	40	28.68	20.5	29.08	28.15	19.5	2,957	0.66%
2021/05/14	14	31.52	0	0.00	31.20	14	2,921	0.48%
2021/05/13	23	31.99	6	32.52	31.90	17	2,900	0.59%
2021/05/12	30	33.24	54	33.54	33.05	-24	2,893	-0.83%
2021/05/11	35	34.32	59	35.05	34.35	-24	2,810	-0.85%
2021/05/10	0	0.00	5	33.47	33.60	-5	2,768	-0.18%
2021/05/07	7	33.16	0	0.00	33.05	7	2,780	0.25%
2021/05/06	2	32.95	1	33.30	32.95	1	2,784	0.04%
2021/05/04	17	33.29	2	34.35	33.30	15	2,756	0.54%
2021/05/03	15	34.28	3	34.37	33.90	12	2,734	0.44%
2021/04/29	7	35.44	0	0.00	35.05	7	2,700	0.26%
2021/04/28	58	36.15	27	37.20	35.65	31	2,718	1.14%
2021/04/27	30	36.65	1	36.50	36.45	29	2,685	1.08%
2021/04/26	14.2	36.89	4	36.90	37.10	10.2	2,674	0.38%
2021/04/23	2.2	36.72	0	0.00	37.00	2.2	2,702	0.08%
2021/04/22	29	36.91	19	37.59	36.75	10	2,736	0.37%
2021/04/21	2	37.52	100	37.32	37.40	-98	2,699	-3.63%
2021/04/20	30	37.41	0	0.00	37.45	30	2,676	1.12%
2021/04/19	10.6	38.79	0	0.00	38.85	10.6	2,628	0.40%
2021/04/16	0	0.00	1.1	38.34	38.40	-1.1	2,595	-0.04%
2021/04/15	14	37.85	11	38.12	37.95	3	2,597	0.12%
2021/04/14	38	37.13	0	0.00	36.90	38	2,597	1.46%
2021/04/13	44	37.61	0	0.00	37.50	44	2,616	1.68%
2021/04/12	30	37.74	16	38.17	37.90	14	2,619	0.53%
2021/04/09	16	38.33	0	0.00	38.10	16	2,615	0.61%
2021/04/08	40	38.58	1	38.55	38.50	39	2,643	1.48%
2021/04/07	2	39.33	2	39.10	39.10	0	2,671	0.00%
2021/04/06	3	39.32	1	39.30	39.45	2	2,712	0.07%
2021/04/01	5	39.25	1	39.50	39.45	4	2,734	0.15%
2021/03/31	8	39.64	33.2	39.20	39.90	-25.2	2,770	-0.91%
2021/03/30	23	38.47	21	39.08	38.40	2	2,893	0.07%
2021/03/29	27	38.66	0	0.00	38.60	27	2,936	0.92%
2021/03/26	4	38.58	6	38.54	38.50	-2	2,952	-0.07%
2021/03/25	0	0.00	4	38.45	38.40	-4	2,972	-0.13%
2021/03/24	16	37.96	0	0.00	38.05	16	3,018	0.53%
2021/03/23	4	38.09	0	0.00	37.95	4	3,098	0.13%
2021/03/22	1	38.25	0	0.00	38.50	1	3,198	0.03%
2021/03/18	1	39.90	0	0.00	39.80	1	3,047	0.03%
2021/03/17	3	39.17	0	0.00	38.95	3	3,096	0.10%
2021/03/15	3	38.55	0	38.60	38.75	3	3,148	0.10%
2021/03/11	12	37.94	0	0.00	37.90	12	3,526	0.34%
2021/03/10	0.3	38.30	0	0.00	38.15	0.3	3,671	0.01%
2021/03/09	1	40.30	0	0.00	39.50	1	3,655	0.03%
2021/03/08	4	40.10	11.3	40.12	40.35	-7.3	3,641	-0.20%
2021/03/04	5	39.25	6	39.28	39.60	-1	3,574	-0.03%
2021/03/03	0	0.00	2	38.70	38.50	-2	3,623	-0.06%
2021/02/26	0	0.00	2.7	37.16	37.45	-2.7	3,576	-0.08%
2021/02/25	0	0.00	0.3	37.15	37.30	-0.3	3,581	-0.01%
2021/02/24	1	37.10	0	0.00	37.00	1	3,595	0.03%
2021/02/23	4	36.70	0	0.00	37.15	4	3,614	0.11%
2021/02/19	1	33.15	0	0.00	33.50	1	3,727	0.03%
2021/02/18	5	33.45	1	33.55	33.60	4	3,781	0.11%
2021/02/17	0	0.00	1	33.30	32.95	-1	3,782	-0.03%
2021/02/05	1	32.00	0	0.00	31.75	1	3,796	0.03%
2021/02/04	1.8	32.30	2.5	32.52	32.30	-0.7	3,818	-0.02%
2021/02/03	4	31.93	2	32.05	32.05	2	3,912	0.05%
2021/01/29	2	30.05	5	30.10	29.75	-3	4,178	-0.07%
2021/01/22	5	31.80	0	0.00	31.75	5	4,574	0.11%
2021/01/21	13	31.73	0	0.00	31.85	13	4,733	0.27%
2021/01/20	1	32.30	0	0.00	31.95	1	4,755	0.02%
2021/01/18	0	0.00	0.5	33.75	33.75	-0.5	4,878	-0.01%
2021/01/15	1	34.65	0	0.00	34.55	1	4,885	0.02%
2021/01/14	1	36.05	0	0.00	36.00	1	4,893	0.02%
2021/01/12	0	0.00	2.4	36.98	36.10	-2.4	5,067	-0.05%
2021/01/11	0.6	36.50	0	0.00	36.50	0.6	5,091	0.01%
2021/01/08	0.4	36.35	0	0.00	36.25	0.4	5,126	0.01%
2021/01/07	0	0.00	1.5	36.63	36.30	-1.5	5,153	-0.03%
2021/01/06	0	0.00	1.1	37.29	35.85	-1.1	5,187	-0.02%
2021/01/05	2.5	37.64	0	0.00	37.50	2.5	5,215	0.05%
2020/12/23	5	25.17	23	25.10	25.20	-18	5,431	-0.33%
2020/12/22	4	25.10	35	24.99	24.95	-31	5,514	-0.56%
2020/12/21	2	25.30	0	0.00	25.30	2	5,578	0.04%
2020/12/18	10	25.90	18	25.90	25.85	-8	5,695	-0.14%
2020/12/17	15	26.05	0	0.00	25.95	15	5,817	0.26%
2020/12/16	12	26.32	3	26.48	26.50	9	5,899	0.15%
2020/12/15	9	25.71	17	25.66	25.70	-8	5,753	-0.14%
2020/12/14	3	25.15	0	0.00	25.10	3	5,751	0.05%
2020/12/11	15	25.05	16	25.13	25.05	-1	5,835	-0.02%
2020/12/10	15	25.12	0	0.00	25.10	15	5,852	0.26%
2020/12/09	5	25.08	5	24.96	24.90	0	5,851	0.00%
2020/12/08	32	24.82	22	24.87	24.60	10	5,834	0.17%
2020/12/07	28	25.27	14	25.20	25.60	14	5,822	0.24%
2020/12/04	17	25.20	0	0.00	25.10	17	5,872	0.29%
2020/12/03	6	25.18	11	25.35	25.15	-5	5,869	-0.09%
2020/12/02	2	25.90	5	25.97	25.80	-3	5,876	-0.05%
2020/12/01	9	25.79	1	25.75	25.85	8	5,932	0.13%
2020/11/30	16	26.70	47	26.71	26.30	-31	5,928	-0.52%
2020/11/27	60	26.73	8	26.62	27.25	52	5,789	0.90%
2020/11/26	0	0.00	14.5	25.75	26.65	-14.5	5,682	-0.26%
2020/11/25	0	0.00	1	25.05	25.15	-1	5,606	-0.02%
2020/11/24	1	24.90	3	24.95	24.95	-2	5,701	-0.04%
2020/11/23	0	0.00	5	25.10	25.00	-5	5,728	-0.09%
2020/11/20	0	0.00	1	24.60	24.65	-1	5,767	-0.02%
2020/11/19	12	24.92	23	24.90	24.85	-11	5,812	-0.19%
2020/11/18	0	0.00	1	24.45	24.45	-1	5,844	-0.02%
2020/11/16	4	24.65	0	0.00	24.55	4	6,155	0.06%
2020/11/13	1	24.60	10	24.45	24.60	-9	6,264	-0.14%
2020/11/12	12	24.71	6	24.45	24.55	6	6,391	0.09%
2020/11/11	5	24.60	5	24.75	24.75	0	6,524	0.00%
2020/11/10	21	24.58	30	24.51	24.40	-9	6,625	-0.14%
2020/11/09	2	24.00	6	23.98	24.15	-4	6,716	-0.06%
2020/11/05	0	0.00	1	23.85	23.75	-1	6,905	-0.01%
2020/11/04	15	23.70	20	23.70	23.75	-5	7,053	-0.07%
2020/11/03	5	23.97	0	0.00	23.80	5	7,190	0.07%
2020/11/02	24	24.04	6	24.03	24.20	18	7,276	0.25%
2020/10/30	19	23.94	0	0.00	23.60	19	7,422	0.26%
2020/10/29	1	23.30	22	23.32	23.30	-21	7,798	-0.27%
2020/10/28	11	23.81	9	23.79	23.70	2	7,812	0.03%
2020/10/27	10	24.30	21	24.19	24.20	-11	7,931	-0.14%
2020/10/26	17	24.05	16	23.79	23.90	1	8,083	0.01%
2020/10/23	12	24.15	20	23.95	23.90	-8	8,206	-0.10%
2020/10/22	22	23.98	10	24.02	24.20	12	8,228	0.15%
2020/10/21	13	23.83	13	23.59	23.70	0	8,089	0.00%
2020/10/20	21	23.43	0	0.00	23.45	21	7,985	0.26%
2020/10/19	0	0.00	0.5	23.50	23.45	-0.5	7,968	-0.01%
2020/10/16	10	23.75	0	0.00	23.30	10	7,976	0.13%
2020/10/14	3	23.57	0	0.00	23.55	3	7,980	0.04%
2020/10/13	0	0.00	5	23.83	23.75	-5	8,145	-0.06%
2020/10/12	6	23.57	10	23.65	23.35	-4	8,430	-0.05%
2020/10/08	1	24.00	0	0.00	23.95	1	8,435	0.01%
2020/10/06	6	24.37	0	0.00	24.45	6	8,640	0.07%
2020/10/05	6	24.32	3	24.75	24.25	3	8,936	0.03%
2020/09/30	5	24.60	2	25.00	24.55	3	9,139	0.03%
2020/09/29	1	25.20	0	0.00	25.10	1	9,173	0.01%
2020/09/28	11	25.06	4	25.64	25.80	7	9,141	0.08%
2020/09/25	4	23.75	0	0.00	23.55	4	9,088	0.04%
2020/09/24	7	24.67	6	24.60	24.60	1	9,025	0.01%
2020/09/23	13	25.84	4	26.10	25.50	9	9,012	0.10%
2020/09/22	28	26.64	23	26.86	26.65	5	8,903	0.06%
2020/09/21	32	28.25	32	27.94	27.75	0	8,797	0.00%
2020/09/18	2	27.93	0	0.00	27.85	2	8,688	0.02%
2020/09/17	4	27.93	3	27.95	27.95	1	8,703	0.01%
2020/09/16	2	28.45	5	28.20	28.45	-3	8,659	-0.03%
2020/09/14	5	27.60	0	0.00	27.65	5	8,645	0.06%
2020/09/11	11	28.06	4	28.50	27.90	7	8,609	0.08%
2020/09/10	17	29.16	5	29.01	28.45	12	8,560	0.14%
2020/09/09	1	27.90	0	0.00	28.45	1	8,467	0.01%
2020/09/07	9	28.32	5	28.55	28.20	4	8,454	0.05%
2020/09/04	5	28.46	0	0.00	28.50	5	8,462	0.06%
2020/09/03	3	28.92	0	0.00	28.95	3	8,524	0.04%
2020/09/02	7	29.49	5	29.66	29.40	2	8,496	0.02%
2020/09/01	5	29.30	0	0.00	29.50	5	8,526	0.06%
2020/08/31	1	29.30	22	29.15	29.00	-21	8,471	-0.25%
2020/08/28	1	29.15	4	29.63	29.35	-3	8,394	-0.04%
2020/08/27	0	0.00	11.2	29.18	29.05	-11.2	8,296	-0.13%
2020/08/26	8	29.78	11	29.39	29.30	-3	8,285	-0.04%
2020/08/25	12	30.03	2	29.95	29.90	10	8,535	0.12%
2020/08/24	4	29.55	0	0.00	29.65	4	8,654	0.05%
2020/08/21	5	30.40	2	30.30	29.95	3	8,582	0.03%
2020/08/20	37	28.76	20	29.13	28.80	17	8,502	0.20%
2020/08/19	23	29.98	4	30.19	29.95	19	8,364	0.23%
2020/08/18	17	30.25	5.4	30.09	29.90	11.6	8,282	0.14%
2020/08/17	0	0.00	5	31.46	31.30	-5	8,169	-0.06%
2020/08/14	14	31.28	3	30.52	30.65	11	8,007	0.14%
2020/08/13	6.1	31.67	33	31.79	31.40	-26.9	7,907	-0.34%
2020/08/12	2	32.65	2	32.25	32.70	0	7,899	0.00%
2020/08/11	5	31.74	0	0.00	31.90	5	7,797	0.06%
2020/08/10	10	32.00	2	31.55	31.70	8	7,732	0.10%
2020/08/07	28	31.75	18	32.21	31.50	10	7,656	0.13%
2020/08/06	12	30.89	6	31.27	30.95	6	7,579	0.08%
2020/08/05	36	30.44	5	30.80	31.35	31	7,485	0.41%
2020/08/04	51	29.98	68	29.49	30.80	-17	7,447	-0.23%
2020/08/03	26	27.92	0	0.00	28.00	26	7,283	0.36%
2020/07/31	23	28.83	5	28.60	28.00	18	7,441	0.24%
2020/07/30	5	28.10	3	27.40	28.25	2	7,326	0.03%
2020/07/29	11	26.60	11	26.70	27.15	0	7,227	0.00%
2020/07/28	3	26.02	0	0.00	25.80	3	7,168	0.04%
2020/07/27	1	25.25	1	25.65	25.75	0	7,321	0.00%
2020/07/24	3	25.45	0	0.00	25.45	3	7,488	0.04%
2020/07/22	9	26.00	0	0.00	25.75	9	7,715	0.12%
2020/07/20	0	0.00	6	25.70	25.85	-6	7,661	-0.08%
2020/07/17	15	26.34	0	0.00	25.95	15	7,593	0.20%
2020/07/16	0	0.00	29.2	26.60	27.20	-29.2	7,410	-0.39%
2020/07/15	2	25.70	17	25.40	25.35	-15	7,091	-0.21%
2020/07/14	19	25.63	10	25.58	25.25	9	7,034	0.13%
2020/07/13	11	24.74	40	25.05	24.70	-29	6,856	-0.42%
2020/07/10	60	25.64	234.9	25.58	24.80	-174.9	6,802	-2.57%	大賣/鉅額交易
2020/07/09	99	25.23	22	25.96	26.70	77	6,495	1.19%
2020/07/08	16	24.80	16	24.83	24.90	0	6,279	0.00%
2020/07/07	8	24.57	5	24.60	24.45	3	6,502	0.05%
2020/07/06	13	24.34	7	24.47	24.30	6	6,425	0.09%
2020/07/03	21	24.77	3	24.95	24.45	18	6,309	0.29%
2020/07/02	2	24.30	18	24.64	24.90	-16	6,243	-0.26%
2020/07/01	2	24.18	4	24.10	24.10	-2	6,143	-0.03%
2020/06/30	2	23.48	17	23.60	23.80	-15	6,089	-0.25%
2020/06/29	75	23.48	2.1	23.45	23.40	72.9	6,058	1.20%
2020/06/24	31	23.43	7	23.61	23.40	24	6,021	0.40%
2020/06/23	2	23.30	6	23.34	23.30	-4	5,976	-0.07%
2020/06/22	0	0.00	33	23.43	23.30	-33	5,960	-0.55%
2020/06/19	3	23.15	2	22.65	22.90	1	5,928	0.02%
2020/06/18	0	0.00	4	22.70	22.60	-4	5,871	-0.07%
2020/06/17	0	0.00	3	22.85	22.80	-3	5,882	-0.05%
2020/06/16	1	23.00	6	22.85	22.95	-5	5,876	-0.09%
2020/06/15	9	22.82	0	0.00	22.75	9	5,895	0.15%
2020/06/12	14	22.28	3	23.03	23.00	11	5,887	0.19%
2020/06/11	90	23.25	11	23.50	22.50	79	5,828	1.36%
2020/06/10	14	23.58	17	24.35	22.95	-3	5,741	-0.05%
2020/06/09	25	24.90	0	0.00	24.60	25	5,596	0.45%
2020/06/08	105	24.60	2	24.38	24.80	103	5,532	1.86%	大買/鉅額交易
2020/06/05	23	23.91	3	23.98	23.90	20	5,431	0.37%
2020/06/04	50	23.50	0	0.00	23.75	50	5,410	0.92%
2020/06/03	20	23.50	2	23.38	23.45	18	5,397	0.33%
2020/06/02	13	23.42	1	23.30	23.25	12	5,365	0.22%
2020/06/01	822	24.47	13	23.70	23.60	809	5,302	15.26%	大買/鉅額交易
2020/05/29	6	23.25	17	23.22	23.50	-11	4,959	-0.22%
2020/05/27	4	21.74	10	21.67	21.60	-6	4,716	-0.13%
2020/05/26	2	21.60	0	0.00	21.25	2	4,618	0.04%
2020/05/25	3	21.40	9	21.42	21.30	-6	4,572	-0.13%
2020/05/22	0	0.00	1	21.40	20.70	-1	4,502	-0.02%
2020/05/21	0	0.00	4	21.15	20.85	-4	4,477	-0.09%
2020/05/20	5	20.92	1	21.00	21.10	4	4,449	0.09%
2020/05/19	28	20.89	54	20.13	21.45	-26	4,378	-0.59%
2020/05/18	16	20.04	0	0.00	19.95	16	4,145	0.39%
2020/05/15	5	19.84	0	0.00	19.65	5	4,101	0.12%
2020/05/14	22	20.88	0	0.00	19.85	22	4,050	0.54%
2020/05/13	5	20.35	18	20.35	21.00	-13	3,948	-0.33%
2020/05/12	61	21.49	13	21.24	20.85	48	3,893	1.23%
2020/05/11	12	21.24	25	21.43	21.25	-13	3,804	-0.34%
2020/05/08	31	24.43	19	23.65	23.10	12	3,560	0.34%
2020/05/07	5	25.71	25	25.74	25.65	-20	3,231	-0.62%
2020/05/06	3	24.97	10	25.05	24.75	-7	3,025	-0.23%
2020/05/05	25	25.42	1	25.35	24.75	24	2,965	0.81%
2020/05/04	76	25.68	76	25.58	25.75	0	2,845	0.00%
2020/04/30	46	25.28	75	25.16	25.75	-29	2,760	-1.05%
2020/04/29	25	25.04	20	25.00	25.50	5	2,553	0.20%
2020/04/28	22	23.79	2	24.33	23.60	20	2,369	0.84%
2020/04/27	20	20.63	20	21.78	22.55	0	2,275	0.00%
2020/04/24	0	0.00	21	20.02	20.50	-21	2,177	-0.96%
2020/04/23	5	19.70	45	20.09	20.15	-40	2,228	-1.80%
2020/04/21	25	20.15	15	19.88	20.15	10	2,598	0.38%
2020/04/17	2	19.65	0	0.00	19.70	2	2,592	0.08%
2020/04/16	9	19.55	0	0.00	19.70	9	2,700	0.33%
2020/04/15	14	19.54	0	0.00	19.75	14	2,688	0.52%
2020/04/13	5	19.40	20	19.18	19.20	-15	2,600	-0.58%
2020/04/10	13	19.09	3	19.40	19.55	10	2,579	0.39%
2020/04/08	5	17.95	0	0.00	17.95	5	2,265	0.22%
2020/04/01	10	17.80	0	0.00	17.85	10	2,237	0.45%
2020/03/31	60	18.02	0	0.00	17.95	60	2,223	2.70%
2020/03/10	9	15.11	0	0.00	16.00	9	2,724	0.33%
2020/03/05	0	0.00	5	16.20	16.25	-5	2,838	-0.18%
2020/02/27	0	0.00	6	16.80	16.35	-6	2,808	-0.21%
2020/02/14	0	0.00	1	18.05	18.05	-1	2,751	-0.04%
2020/02/13	8	18.08	0	0.00	18.00	8	2,749	0.29%
2020/02/12	2	18.25	0	0.00	18.35	2	2,719	0.07%
2020/02/11	0	0.00	1	18.20	18.20	-1	2,728	-0.04%
2020/02/07	0	0.00	9	18.48	18.20	-9	2,733	-0.33%
2020/02/06	1	19.15	0	0.00	18.90	1	2,730	0.04%
2020/02/04	5	18.60	0	0.00	18.70	5	2,743	0.18%
2020/02/03	0	0.00	20	18.80	18.80	-20	2,740	-0.73%
2020/01/31	2	19.20	1	19.30	19.40	1	2,762	0.04%
2020/01/20	14	21.06	0	0.00	21.10	14	2,700	0.52%
2020/01/17	6	21.38	3	21.53	21.60	3	2,693	0.11%
2020/01/16	2	21.08	8	21.46	21.45	-6	2,633	-0.23%
2020/01/15	0	0.00	5	19.95	19.75	-5	2,425	-0.21%
2020/01/14	0	0.00	1	18.35	18.20	-1	2,327	-0.04%
2020/01/10	1	17.85	0	0.00	18.00	1	2,405	0.04%
2019/12/24	6	16.67	1	16.45	16.45	5	2,669	0.19%
2019/12/20	0	0.00	4	16.90	16.90	-4	2,613	-0.15%
2019/12/19	1	17.45	0	0.00	17.15	1	2,596	0.04%
2019/12/17	0	0.00	1	17.45	17.25	-1	2,604	-0.04%
2019/12/16	1	17.30	0	0.00	17.60	1	2,585	0.04%
2019/12/13	1	16.85	0	0.00	17.35	1	2,565	0.04%
2019/12/12	11	17.27	0	0.00	17.30	11	2,474	0.44%
2019/12/11	1	17.60	1	17.80	17.75	0	2,405	0.00%
2019/12/10	2	17.85	13	17.74	18.00	-11	2,329	-0.47%
2019/12/09	1	17.20	4	17.01	17.05	-3	2,191	-0.14%
2019/12/06	4	16.31	3	16.77	17.00	1	2,145	0.05%
2019/12/05	3	15.92	4	15.94	16.50	-1	1,963	-0.05%
2019/12/04	1	15.10	1	15.25	15.40	0	1,758	0.00%
2019/12/03	3	15.53	4	15.76	15.20	-1	1,721	-0.06%
2019/12/02	2	15.20	3	15.27	15.65	-1	1,654	-0.06%
2019/11/27	0	0.00	11	15.04	14.95	-11	1,558	-0.71%
2019/11/22	0	0.00	1	14.90	15.00	-1	1,542	-0.06%
2019/11/21	4	14.85	0	0.00	14.85	4	1,530	0.26%
2019/11/14	0	0.00	12	14.89	15.00	-12	1,501	-0.80%
2019/11/12	10	14.45	0	0.00	14.40	10	1,488	0.67%
2019/11/07	2	14.85	0	0.00	14.85	2	1,446	0.14%
2019/11/06	0	0.00	2	14.85	14.90	-2	1,419	-0.14%
2019/11/05	2	14.85	2.2	14.87	14.85	-0.2	1,412	-0.02%
2019/11/04	12	14.98	0	0.00	15.05	12	1,393	0.86%
2019/10/29	0	0.00	2	14.45	14.50	-2	1,245	-0.16%
2019/10/28	1	14.50	2	14.50	14.55	-1	1,229	-0.08%
2019/10/24	1.2	15.01	0.3	15.05	15.10	0.9	1,138	0.08%
2019/10/22	0.7	15.10	0	0.00	15.15	0.7	1,014	0.07%
2019/10/21	0.1	15.40	9	15.30	15.40	-8.9	960	-0.93%
2019/10/17	12	15.46	14	15.34	15.40	-2	782	-0.26%
2019/10/15	2	14.70	2	14.75	14.80	0	472	0.00%
2019/10/08	0	0.00	2	13.63	13.80	-2	359	-0.56%
2019/10/07	1	13.60	0	0.00	13.50	1	354	0.28%
2019/10/02	1	13.90	0	0.00	13.75	1	335	0.30%
2019/10/01	1	13.70	0	0.00	13.25	1	259	0.39%
2019/09/24	0	0.00	2	13.20	13.25	-2	211	-0.95%
2019/09/23	2	13.03	2	13.13	13.20	0	216	0.00%
2019/09/20	2	12.60	2	12.98	13.00	0	206	0.00%
2019/09/05	0	0.00	9	12.25	12.30	-9	199	-4.51%
2019/09/04	2	12.20	0	0.00	12.15	2	198	1.01%
2019/08/29	9	12.10	0	0.00	12.10	9	210	4.27%
2019/07/23	0	0.00	5	12.65	12.65	-5	303	-1.65%
2019/07/18	0	0.00	5	12.70	12.70	-5	300	-1.66%
2019/07/04	0	0.00	3	12.65	12.70	-3	302	-0.99%
2019/07/02	0	0.00	0	12.55	12.65	0	302	0.00%
2019/06/13	0	0.00	1	12.60	12.65	-1	308	-0.32%
2019/06/11	3	12.65	0	0.00	12.65	3	317	0.95%
2019/04/08	0	0.00	0	12.15	12.15	0	285	0.00%
2019/03/26	0	0.00	5	12.05	12.10	-5	350	-1.43%
2019/03/20	0	0.00	0.4	12.15	12.20	-0.4	384	-0.10%
2019/03/12	3	12.15	0	0.00	12.15	3	521	0.58%
2019/02/27	0	0.00	10	12.00	12.05	-10	1,081	-0.92%
2019/02/20	3	12.05	0	0.00	12.20	3	1,082	0.28%
2019/02/18	2	11.95	0	0.00	11.95	2	1,080	0.19%
2019/02/13	0	0.00	32	11.95	12.00	-32	1,081	-2.96%
2019/01/30	17	11.95	5	11.90	11.90	12	1,070	1.12%
2019/01/25	0	0.00	1	11.75	11.70	-1	1,069	-0.09%
2019/01/16	0	0.00	0.6	11.70	11.70	-0.6	1,079	-0.05%
2019/01/15	2	11.85	0	0.00	11.70	2	1,077	0.19%
2019/01/09	0	0.00	2.2	11.85	11.90	-2.2	1,079	-0.20%
2018/12/26	0	0.00	40	12.11	12.05	-40	1,117	-3.58%
2018/12/25	4	12.55	0	0.00	12.50	4	1,118	0.36%
2018/12/24	5	12.55	0	0.00	12.70	5	1,108	0.45%
2018/12/22	10	12.35	0	0.00	12.40	10	1,109	0.90%
2018/12/20	15	12.51	12	12.20	12.25	3	1,116	0.27%
2018/12/19	12	12.54	12	12.35	12.35	0	1,104	0.00%
2018/12/18	5	12.70	5	12.80	12.50	0	1,096	0.00%
2018/12/17	5	12.75	7	12.74	12.80	-2	1,094	-0.18%
2018/12/12	0	0.00	1	12.85	12.80	-1	1,107	-0.09%
2018/12/11	0	0.00	19	12.70	12.70	-19	1,113	-1.71%
2018/12/10	10	13.15	0	0.00	12.60	10	1,119	0.89%
2018/12/07	1	13.40	1	13.35	13.35	0	1,189	0.00%
2018/12/06	9	13.47	2	13.45	13.00	7	1,175	0.60%
2018/12/05	10	13.85	10	14.05	13.75	0	1,138	0.00%
2018/12/04	10	14.00	1	13.95	13.70	9	1,079	0.83%
2018/12/03	3	13.87	0	0.00	13.80	3	1,025	0.29%
2018/11/30	21	13.89	20	13.94	13.95	1	933	0.11%
2018/11/29	0	0.00	1	13.75	13.45	-1	855	-0.12%
2018/11/28	29	13.74	24	14.07	13.80	5	763	0.66%
2018/11/27	26	12.73	2	12.55	12.95	24	643	3.73%
2018/11/26	0	0.00	2.1	13.09	12.95	-2.1	628	-0.33%
2018/11/19	0	0.00	3	12.00	12.05	-3	569	-0.53%
2018/11/14	0	0.00	3	11.70	11.70	-3	566	-0.53%
2018/10/05	0.5	11.70	0	0.00	11.75	0.5	489	0.11%
2018/09/28	0	0.00	3	12.05	12.30	-3	475	-0.63%
2018/09/19	0	0.00	6	11.90	11.90	-6	444	-1.35%
2018/09/18	10	11.40	3	11.45	11.40	7	417	1.68%
2018/09/13	1	11.15	15	11.18	11.35	-14	412	-3.40%
2018/09/03	0.2	11.95	8	12.05	12.05	-7.8	321	-2.43%
2018/08/31	0	0.00	2	12.20	12.20	-2	319	-0.63%
2018/08/07	0	0.00	0.1	12.90	13.00	-0.1	289	-0.03%
2018/07/20	0	0.00	0.2	13.05	13.10	-0.2	313	-0.08%
2018/06/26	0	0.00	1	13.60	13.70	-1	345	-0.29%
2018/06/25	0	0.00	14	13.46	13.60	-14	344	-4.07%
2018/06/19	10	14.90	0	0.00	14.80	10	320	3.12%
2018/05/30	0	0.00	1	14.80	14.85	-1	333	-0.30%
2018/05/21	0	0.00	11	14.80	14.90	-11	365	-3.01%
2018/05/18	0	0.00	1	14.55	14.70	-1	376	-0.27%
2018/05/10	10	14.40	0	0.00	14.20	10	450	2.22%
2018/05/02	0	0.00	2	14.70	14.75	-2	547	-0.37%
2018/04/25	1	14.70	0	0.00	14.70	1	724	0.14%
2018/04/02	0	0.00	1	16.20	16.15	-1	1,181	-0.08%
2018/03/30	1	16.80	0	0.00	16.75	1	1,286	0.08%
2018/03/29	0	0.00	5	16.70	16.55	-5	1,336	-0.37%
2018/03/05	1	15.45	0	0.00	15.45	1	1,817	0.06%
2018/03/01	0	15.40	0	0.00	15.50	0	1,862	0.00%
2018/02/26	3	15.70	0	0.00	15.55	3	1,879	0.16%
2018/02/07	1	14.80	0	0.00	14.40	1	1,999	0.05%
2018/02/06	0.2	14.45	0	0.00	14.45	0.2	1,994	0.01%
2018/02/05	3	15.55	0	0.00	15.75	3	1,977	0.15%
2018/01/31	1	15.90	0	0.00	16.05	1	1,966	0.05%
2018/01/30	1	16.10	0.2	15.80	15.90	0.8	1,963	0.04%
2018/01/29	0.5	16.10	0	0.00	16.20	0.5	1,948	0.03%
2018/01/26	0	0.00	0.1	17.20	17.30	-0.1	1,926	-0.01%
2018/01/25	0	0.00	1	17.35	17.30	-1	1,893	-0.05%
2018/01/22	0	0.00	2	17.78	17.80	-2	1,752	-0.11%
2018/01/19	0	0.00	1	17.50	17.80	-1	1,719	-0.06%
2018/01/18	5	17.60	0	0.00	17.40	5	1,686	0.30%
2018/01/17	6	17.20	0	0.00	17.80	6	1,636	0.37%
2018/01/16	3	16.92	0	0.00	17.00	3	1,554	0.19%
2018/01/03	1	17.55	0	0.00	16.85	1	1,282	0.08%
2018/01/02	5	17.90	0	0.00	17.65	5	1,236	0.40%