國揚 (2505)-台新-高雄券商分點個股進出

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
31.40
漲跌
▲0.25
漲幅
+0.80%
成交量
8,852張
產業
上市營建類股
147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－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
2024/05/03	58	31.77	26	31.21	31.40	32	2,183	1.47%
2024/05/02	18	30.14	34	30.96	31.15	-16	2,041	-0.78%
2024/04/30	32	28.92	41	28.63	28.35	-9	1,904	-0.47%
2024/04/29	76	31.04	44	30.85	30.70	32	1,787	1.79%
2024/04/26	105	30.85	42	31.02	31.30	63	1,557	4.05%	大買/
2024/04/25	15	28.75	82	28.76	28.85	-67	1,258	-5.32%
2024/04/24	47	28.88	33	28.70	28.55	14	1,186	1.18%
2024/04/23	49	28.44	5	28.46	28.70	44	1,161	3.79%
2024/04/22	23	29.68	22.2	28.89	28.20	0.8	1,049	0.08%
2024/04/19	3	27.08	6	27.40	27.05	-3	952	-0.32%
2024/04/18	5	27.85	0	0.00	27.70	5	940	0.53%
2024/04/16	2	26.65	0	0.00	26.95	2	927	0.22%
2024/04/15	0	0.00	1	27.05	27.45	-1	929	-0.11%
2024/04/12	2	27.70	0	0.00	27.80	2	922	0.22%
2024/04/11	0	0.00	2	27.90	27.70	-2	935	-0.21%
2024/04/10	0	0.00	6	28.39	28.25	-6	929	-0.65%
2024/04/09	7	27.97	0	0.00	28.10	7	929	0.75%
2024/04/08	1.1	27.18	1	27.30	27.35	0.1	924	0.01%
2024/04/03	3	26.67	1	26.65	26.70	2	923	0.22%
2024/04/02	11	27.55	0	0.00	27.60	11	908	1.21%
2024/04/01	3	28.35	22	28.28	28.10	-19	896	-2.12%
2024/03/29	12.2	28.59	3	28.35	27.65	9.2	884	1.04%
2024/03/27	9	26.81	0	0.00	26.80	9	830	1.08%
2024/03/26	1	26.80	1	26.55	26.65	0	869	0.00%
2024/03/25	2	25.80	0	0.00	26.55	2	864	0.23%
2024/03/22	19	25.75	25	25.66	26.20	-6	927	-0.65%
2024/03/21	4	25.75	11	25.07	25.80	-7	994	-0.70%
2024/03/20	1	24.45	10.2	23.34	24.45	-9.2	938	-0.98%
2024/03/15	2	22.50	0	0.00	22.75	2	876	0.23%
2024/03/14	1	22.40	0	0.00	22.45	1	871	0.11%
2024/03/08	1	22.00	0	0.00	22.00	1	862	0.12%
2024/03/07	5	22.20	1	22.15	22.30	4	857	0.47%
2024/03/04	4	22.04	0	0.00	22.00	4	839	0.48%
2024/03/01	2	22.20	0	0.00	22.25	2	833	0.24%
2024/02/29	0	0.00	1	22.70	22.65	-1	828	-0.12%
2024/02/27	0	0.00	14	22.67	22.55	-14	824	-1.70%
2024/02/26	0	0.00	2	23.08	23.00	-2	816	-0.24%
2024/02/23	0	0.00	2	23.30	23.05	-2	808	-0.25%
2024/02/22	0	0.00	0.3	23.15	23.20	-0.3	796	-0.04%
2024/02/21	0.5	22.90	1	22.45	22.90	-0.5	788	-0.07%
2024/02/19	16	22.52	0	0.00	22.50	16	773	2.07%
2024/02/15	1	21.45	0	0.00	21.50	1	764	0.13%
2024/02/05	2	21.80	0	0.00	21.80	2	754	0.27%
2024/01/31	0	0.00	0	22.30	21.90	0	747	0.00%
2024/01/30	1	22.00	0	0.00	22.05	1	741	0.13%
2024/01/29	3	22.00	0	0.00	22.05	3	739	0.41%
2024/01/24	0	0.00	15	22.39	22.45	-15	731	-2.05%
2024/01/23	3	21.90	1	22.15	22.20	2	727	0.27%
2024/01/19	0	0.00	1	21.65	21.50	-1	713	-0.14%
2024/01/17	7	21.53	0	0.00	21.55	7	703	1.00%
2024/01/16	0	0.00	1	22.60	22.30	-1	683	-0.15%
2024/01/15	3	22.70	0	0.00	23.00	3	666	0.45%
2024/01/12	1	22.80	0	0.00	22.70	1	652	0.15%
2024/01/11	2	23.20	0	0.00	23.00	2	646	0.31%
2024/01/10	1	22.75	0	0.00	22.75	1	639	0.16%
2024/01/09	0	0.00	1	23.15	23.05	-1	626	-0.16%
2024/01/08	2	24.05	1	24.10	23.55	1	607	0.16%
2024/01/05	0	0.00	1	23.85	23.80	-1	595	-0.17%
2024/01/03	3	22.92	1	23.05	22.90	2	562	0.36%
2024/01/02	0	0.00	5	23.45	23.40	-5	544	-0.92%
2023/12/29	2	23.35	0	0.00	23.50	2	533	0.38%
2023/12/28	5	23.60	2	23.30	23.60	3	519	0.58%
2023/12/27	4	22.83	0	0.00	22.95	4	499	0.80%
2023/12/26	3	22.38	19	22.21	22.60	-16	482	-3.32%
2023/12/25	14	22.71	13	22.65	22.40	1	468	0.21%
2023/12/22	1	21.85	9	21.93	22.40	-8	446	-1.79%
2023/12/21	12	22.23	3	22.53	22.15	9	429	2.10%
2023/12/20	4	21.58	1	21.60	21.75	3	373	0.80%
2023/12/19	21.3	21.21	9	21.08	21.55	12.3	340	3.61%
2023/12/18	17	21.09	11	21.20	21.20	6	253	2.37%
2023/12/15	1	19.60	2	19.55	19.30	-1	135	-0.74%
2023/12/14	2	19.15	0	0.00	19.15	2	122	1.63%
2023/12/13	4	19.05	0	0.00	19.00	4	122	3.28%
2023/12/05	1	18.65	0	0.00	18.60	1	118	0.85%
2023/11/15	0	0.00	0.1	18.10	18.40	-0.1	133	-0.07%
2023/11/13	0	0.00	0.1	18.15	18.20	-0.1	145	-0.09%
2023/10/27	0	0.00	2	17.80	17.85	-2	214	-0.93%
2023/10/16	1	18.20	0	0.00	18.25	1	286	0.35%
2023/09/21	1	18.40	0	0.00	18.40	1	320	0.31%
2023/09/20	7	18.60	0	0.00	18.50	7	319	2.19%
2023/09/18	1.2	18.62	1	18.80	18.75	0.2	317	0.06%
2023/09/13	2	18.60	2	18.83	18.80	0	323	0.00%
2023/09/12	0	0.00	1	18.90	18.70	-1	326	-0.31%
2023/09/11	1	18.60	0	0.00	18.75	1	327	0.31%
2023/09/08	0	0.00	3	18.75	18.75	-3	328	-0.91%
2023/08/31	0	0.00	3	19.20	19.00	-3	323	-0.93%
2023/08/22	0	0.00	17	18.90	18.90	-17	342	-4.96%
2023/08/17	3	19.30	0	0.00	19.30	3	345	0.87%
2023/08/15	0	0.00	6	19.12	19.20	-6	345	-1.74%
2023/08/09	2	19.10	0	0.00	19.10	2	352	0.57%
2023/08/08	0	0.00	1	19.00	19.00	-1	353	-0.28%
2023/08/07	4	19.03	1	19.00	19.00	3	352	0.85%
2023/08/02	0	0.00	0.7	19.40	19.50	-0.7	343	-0.21%
2023/07/31	0	0.00	6	19.35	19.30	-6	324	-1.85%
2023/07/28	1	19.05	0	0.00	19.05	1	313	0.32%
2023/07/26	6	18.70	0	0.00	18.65	6	298	2.01%
2023/07/25	0	0.00	1	18.30	18.50	-1	292	-0.34%
2023/07/14	1	17.30	0	0.00	17.25	1	263	0.38%
2023/07/12	2	17.43	22	17.35	17.35	-20	264	-7.57%
2023/07/10	1	17.70	0	0.00	17.70	1	258	0.39%
2023/06/14	0	0.00	1	18.65	18.65	-1	237	-0.42%
2023/06/08	14	18.77	0	0.00	18.70	14	252	5.56%
2023/05/26	0	0.00	3	18.65	18.65	-3	252	-1.19%
2023/05/19	3	18.80	0	0.00	18.80	3	239	1.25%
2023/05/12	0	0.00	10	18.20	18.30	-10	221	-4.52%
2023/05/05	0	0.00	3	18.30	18.25	-3	217	-1.38%
2023/04/25	1	18.20	0	0.00	18.25	1	224	0.45%
2023/04/20	1	18.45	0	0.00	18.40	1	220	0.45%
2023/04/17	1	18.55	0	0.00	18.55	1	216	0.46%
2023/04/12	2	18.55	0	0.00	18.45	2	213	0.94%
2023/04/11	5	18.50	0	0.00	18.50	5	213	2.34%
2023/03/28	6	18.34	0	0.00	18.30	6	206	2.91%
2023/03/27	4	18.45	0	0.00	18.45	4	202	1.97%
2023/03/10	0	0.00	1	19.40	19.55	-1	181	-0.55%
2023/03/09	0	0.00	3	19.80	19.70	-3	178	-1.68%
2023/03/03	0	0.00	4	19.10	19.30	-4	173	-2.31%
2023/02/21	4	19.01	0	0.00	19.00	4	162	2.46%
2023/02/06	0	0.00	1	18.55	18.60	-1	149	-0.67%
2022/12/28	0	0.00	1	18.15	18.05	-1	142	-0.70%
2022/12/27	1	18.30	0	0.00	18.35	1	142	0.70%
2022/12/23	0	0.00	1	18.25	18.25	-1	144	-0.69%
2022/12/19	0	0.00	2	18.43	18.65	-2	152	-1.31%
2022/12/06	0	0.00	1	19.20	19.20	-1	148	-0.67%
2022/11/16	0	0.00	0.1	19.14	18.85	-0.1	145	-0.07%
2022/11/15	0	0.00	1	19.25	19.25	-1	139	-0.72%
2022/11/14	0	0.00	0	19.35	19.25	0	136	0.00%
2022/11/10	0	18.80	0	0.00	18.85	0	136	0.00%
2022/11/08	0.1	18.15	0	0.00	18.40	0.1	134	0.07%
2022/11/02	0	0.00	4	17.86	17.90	-4	136	-2.93%
2022/10/13	2	18.13	0	0.00	18.00	2	162	1.23%
2022/09/12	1	19.75	0	0.00	19.65	1	212	0.47%
2022/09/05	1	19.70	2	19.65	19.60	-1	215	-0.46%
2022/09/02	0	0.00	2	19.85	19.85	-2	218	-0.92%
2022/08/08	0	0.00	1	19.35	19.50	-1	233	-0.43%
2022/08/03	1	19.35	0	0.00	19.40	1	235	0.43%
2022/08/02	0	0.00	2	19.33	19.40	-2	236	-0.85%
2022/07/01	0	0.00	2	19.05	17.75	-2	243	-0.82%
2022/06/06	0	0.00	0	20.30	20.40	0	289	0.00%
2022/05/26	0.2	20.60	0	0.00	20.45	0.2	308	0.05%
2022/05/25	0	0.00	1	20.60	20.65	-1	308	-0.32%
2022/05/24	0	0.00	3	20.05	20.00	-3	312	-0.96%
2022/05/23	0	0.00	1	19.85	20.00	-1	311	-0.32%
2022/05/16	2	19.40	0	0.00	19.30	2	318	0.63%
2022/05/10	0	0.00	11	19.41	20.00	-11	327	-3.36%
2022/05/06	1	20.25	0	0.00	20.35	1	339	0.29%
2022/05/05	2	20.55	0	0.00	20.60	2	355	0.56%
2022/04/27	1	20.30	0	0.00	20.10	1	379	0.26%
2022/04/26	0	0.00	3	20.85	20.75	-3	378	-0.79%
2022/04/25	2	21.05	0	0.00	20.85	2	378	0.53%
2022/04/21	0	0.00	0.2	22.05	22.05	-0.2	379	-0.05%
2022/04/20	1	22.05	0	0.00	22.10	1	379	0.26%
2022/04/06	0	0.00	1	22.35	22.50	-1	405	-0.25%
2022/04/01	0	23.00	0	0.00	22.80	0	420	0.00%
2022/03/30	1	23.35	0	0.00	23.45	1	415	0.24%
2022/03/24	2	23.53	0	0.00	23.55	2	404	0.49%
2022/03/23	0	0.00	3	23.65	23.60	-3	401	-0.75%
2022/03/22	1	23.47	0	0.00	23.45	1	398	0.25%
2022/03/17	2	22.55	13	22.30	22.65	-11	410	-2.68%
2022/03/16	2	22.00	48	22.04	21.95	-46	404	-11.38%
2022/03/15	0.1	22.20	0	0.00	22.15	0.1	400	0.02%
2022/03/11	2	22.35	0	0.00	22.45	2	406	0.49%
2022/03/07	2.1	22.45	2	22.64	22.40	0.1	415	0.02%
2022/03/04	0	0.00	10	23.04	23.00	-10	460	-2.17%
2022/03/02	0	23.75	0	0.00	23.20	0	483	0.00%
2022/02/18	0	0.00	0.8	23.45	23.50	-0.8	554	-0.14%
2022/02/17	4	23.60	0	0.00	23.55	4	560	0.71%
2022/02/10	0.2	24.50	0	0.00	24.40	0.2	663	0.03%
2022/02/07	0	0.00	3.4	23.77	24.35	-3.4	662	-0.51%
2022/01/25	1	22.95	0	0.00	22.80	1	654	0.15%
2022/01/21	3	23.30	0	0.00	23.25	3	653	0.46%
2022/01/17	2	23.40	30	23.30	23.40	-28	656	-4.26%
2022/01/14	0	0.00	140	23.82	23.55	-140	652	-21.47%	大賣/鉅額交易
2022/01/13	1	24.00	0	0.00	24.00	1	693	0.14%
2022/01/12	0.2	23.90	5	23.70	23.95	-4.8	695	-0.69%
2022/01/11	1	24.20	0.2	24.35	23.90	0.8	698	0.12%
2022/01/07	1	24.35	0	0.00	24.35	1	714	0.14%
2022/01/05	0	0.00	0.6	24.50	24.60	-0.6	727	-0.09%
2021/12/30	0.1	24.40	0	0.00	24.50	0.1	722	0.01%
2021/12/23	1	23.70	1	23.80	23.60	0	712	0.00%
2021/12/22	0	0.00	1	23.80	23.70	-1	715	-0.14%
2021/12/20	0	0.00	2	23.35	23.25	-2	711	-0.28%
2021/12/13	2	23.55	0	0.00	23.45	2	717	0.28%
2021/12/09	1	23.65	1	23.75	23.65	0	716	0.00%
2021/12/03	0.3	23.65	2	23.78	23.65	-1.7	739	-0.23%
2021/12/02	2	23.80	0	0.00	23.75	2	746	0.27%
2021/12/01	1	23.30	10	23.35	23.40	-9	747	-1.20%
2021/11/30	1	23.10	0	0.00	23.45	1	749	0.13%
2021/11/29	2	23.13	2	23.24	23.20	0	708	0.00%
2021/11/26	4	23.83	32	23.63	23.60	-28	724	-3.86%
2021/11/25	5	24.14	0	0.00	24.15	5	719	0.69%
2021/11/24	4	24.05	0	0.00	24.15	4	723	0.55%
2021/11/23	8	25.39	1	25.30	25.25	7	714	0.98%
2021/11/17	1.2	24.96	4	25.05	25.00	-2.8	675	-0.41%
2021/11/16	1	25.45	6	25.51	25.40	-5	669	-0.75%
2021/11/15	0	0.00	6	25.72	25.50	-6	675	-0.89%
2021/11/12	1	25.60	0	0.00	25.55	1	681	0.15%
2021/11/11	0	0.00	2	26.50	26.05	-2	689	-0.29%
2021/11/10	3	26.33	5	25.74	26.55	-2	682	-0.29%
2021/11/05	1	24.70	4	24.60	24.45	-3	645	-0.47%
2021/11/04	4	24.73	10	24.49	24.55	-6	647	-0.93%
2021/11/02	2	23.70	4	23.90	23.55	-2	644	-0.31%
2021/10/28	2	24.00	0	0.00	24.10	2	642	0.31%
2021/10/22	1	24.45	0	0.00	24.25	1	650	0.15%
2021/10/21	0	0.00	2	24.43	24.60	-2	658	-0.30%
2021/10/19	1	23.60	0	0.00	23.85	1	674	0.15%
2021/10/18	0	0.00	3	23.40	23.45	-3	689	-0.44%
2021/10/14	10	24.00	10	23.85	23.90	0	687	0.00%
2021/10/13	4	24.80	0	0.00	24.20	4	689	0.58%
2021/10/12	3	25.05	0	0.00	24.85	3	681	0.44%
2021/10/07	0	0.00	1	25.40	25.55	-1	683	-0.15%
2021/10/06	0.1	25.25	0	0.00	25.15	0.1	694	0.01%
2021/10/04	0	0.00	5	25.30	25.30	-5	717	-0.70%
2021/10/01	0	0.00	6	25.75	25.65	-6	718	-0.83%
2021/09/10	1	27.40	0	0.00	27.50	1	841	0.12%
2021/09/09	0	0.00	10	27.10	27.20	-10	843	-1.18%
2021/09/08	6	27.43	0	0.00	27.20	6	849	0.71%
2021/09/06	0	0.00	1	29.00	28.20	-1	851	-0.12%
2021/08/31	0	0.00	0.2	28.07	28.40	-0.2	857	-0.02%
2021/08/30	0	0.00	0	27.85	27.90	0	864	0.00%
2021/08/27	0	0.00	0	27.70	27.75	0	872	0.00%
2021/08/25	0.1	27.45	0	0.00	27.55	0.1	892	0.01%
2021/08/24	1	27.35	0	0.00	27.30	1	915	0.11%
2021/08/20	2	26.55	7	26.75	26.50	-5	933	-0.54%
2021/08/19	0	0.00	6	26.65	26.60	-6	934	-0.64%
2021/08/18	3	26.30	1	26.45	26.90	2	936	0.21%
2021/08/17	3.1	27.01	0	0.00	27.00	3.1	926	0.33%
2021/08/16	0.1	27.60	0	0.00	27.35	0.1	915	0.01%
2021/08/13	1	28.10	0	0.00	27.90	1	912	0.11%
2021/08/12	3	28.23	0	0.00	28.20	3	911	0.33%
2021/08/05	0	0.00	3	29.22	29.20	-3	1,060	-0.28%
2021/08/04	2	29.40	0	0.00	29.40	2	1,145	0.17%
2021/08/03	0	0.00	3	29.35	29.35	-3	1,216	-0.25%
2021/07/30	0	0.00	5	29.59	29.45	-5	1,235	-0.40%
2021/07/29	5	30.04	0	0.00	30.00	5	1,261	0.40%
2021/07/28	3	30.30	1	30.00	29.80	2	1,281	0.16%
2021/07/27	0.1	30.40	4	30.63	30.20	-3.9	1,306	-0.30%
2021/07/26	2	31.35	1	31.13	30.85	1	1,341	0.07%
2021/07/23	9	30.02	6.8	29.72	30.50	2.2	1,327	0.17%
2021/07/21	1	28.50	0	0.00	28.85	1	1,379	0.07%
2021/07/19	1	28.55	0	0.00	28.75	1	1,394	0.07%
2021/07/14	1	28.20	3	28.15	28.00	-2	1,546	-0.13%
2021/07/13	0	0.00	2	28.50	28.00	-2	1,584	-0.13%
2021/07/12	0.3	28.22	0	0.00	28.10	0.3	1,587	0.02%
2021/07/09	2	28.30	0	0.00	28.30	2	1,600	0.12%
2021/07/08	0	0.00	5	28.40	28.65	-5	1,614	-0.31%
2021/07/07	1	28.35	0	0.00	28.35	1	1,634	0.06%
2021/07/06	3	28.45	18	28.55	28.35	-15	1,689	-0.89%
2021/07/05	20	28.25	2.2	28.43	28.85	17.8	1,707	1.04%
2021/07/02	1	28.50	0	0.00	28.50	1	1,726	0.06%
2021/07/01	0	0.00	4	28.70	28.70	-4	1,735	-0.23%
2021/06/30	0	0.00	6	28.93	28.95	-6	1,753	-0.34%
2021/06/29	2	28.80	0	0.00	28.85	2	1,806	0.11%
2021/06/28	2.1	29.30	0	0.00	29.30	2.1	1,863	0.11%
2021/06/25	0.1	30.00	0	0.00	29.80	0.1	1,899	0.01%
2021/06/21	3	30.15	1	30.30	30.00	2	1,922	0.10%
2021/06/09	1	30.75	0	0.00	30.55	1	2,345	0.04%
2021/06/04	0	0.00	1	30.40	30.60	-1	2,436	-0.04%
2021/06/02	2	30.93	0	0.00	31.15	2	2,599	0.08%
2021/06/01	0	0.00	1	31.05	31.05	-1	2,628	-0.04%
2021/05/31	2	30.70	1	30.55	30.60	1	2,668	0.04%
2021/05/28	1	30.55	2	30.80	30.55	-1	2,738	-0.04%
2021/05/26	0	0.00	1	31.60	30.65	-1	2,801	-0.04%
2021/05/24	0	0.00	2	30.30	30.15	-2	2,855	-0.07%
2021/05/21	2	30.60	20	30.44	30.45	-18	2,891	-0.62%
2021/05/20	2	30.78	0	0.00	30.35	2	2,962	0.07%
2021/05/17	4	28.70	112	28.16	28.15	-108	2,957	-3.65%	大賣/鉅額交易
2021/05/14	2	31.55	0	0.00	31.20	2	2,921	0.07%
2021/05/13	0	0.00	1	31.70	31.90	-1	2,900	-0.03%
2021/05/12	6	34.06	10	33.29	33.05	-4	2,893	-0.14%
2021/05/11	5	34.63	11	34.40	34.35	-6	2,810	-0.21%
2021/05/10	2	33.40	0	0.00	33.60	2	2,768	0.07%
2021/05/06	0	33.00	5	33.47	32.95	-5	2,784	-0.18%
2021/05/04	2	33.00	14	33.33	33.30	-12	2,756	-0.44%
2021/05/03	3.2	34.69	3	34.05	33.90	0.2	2,734	0.01%
2021/04/28	0	0.00	4	36.20	35.65	-4	2,718	-0.15%
2021/04/27	1	36.65	25	36.89	36.45	-24	2,685	-0.89%
2021/04/26	0	0.00	7	37.01	37.10	-7	2,674	-0.26%
2021/04/23	3	37.25	10.3	36.66	37.00	-7.3	2,702	-0.27%
2021/04/22	0	0.00	3	36.70	36.75	-3	2,736	-0.11%
2021/04/21	1	37.50	0	0.00	37.40	1	2,699	0.04%
2021/04/20	6	37.28	5	37.61	37.45	1	2,676	0.04%
2021/04/19	20	38.89	5	38.75	38.85	15	2,628	0.57%
2021/04/16	2	38.05	1.1	38.00	38.40	0.9	2,595	0.03%
2021/04/15	0	0.00	1	37.89	37.95	-1	2,597	-0.04%
2021/04/14	9	37.30	0	0.00	36.90	9	2,597	0.35%
2021/04/13	2	37.85	0	0.00	37.50	2	2,616	0.08%
2021/04/12	7	37.61	2.1	37.84	37.90	4.9	2,619	0.19%
2021/04/09	2	38.30	2.1	38.49	38.10	-0.1	2,615	0.00%
2021/04/08	2	38.70	4	38.55	38.50	-2	2,643	-0.08%
2021/04/06	12	39.73	19	39.37	39.45	-7	2,712	-0.26%
2021/04/01	11	39.53	1	40.30	39.45	10	2,734	0.37%
2021/03/31	2	38.98	8.2	39.21	39.90	-6.2	2,770	-0.22%
2021/03/30	12	38.84	3.1	39.07	38.40	8.9	2,893	0.31%
2021/03/29	10	38.90	9	38.68	38.60	1	2,936	0.03%
2021/03/26	0.7	38.60	0.1	38.60	38.50	0.7	2,952	0.02%
2021/03/24	0	0.00	0.5	38.10	38.05	-0.5	3,018	-0.02%
2021/03/23	1	37.90	6	37.95	37.95	-5	3,098	-0.16%
2021/03/22	2.5	38.37	0	0.00	38.50	2.5	3,198	0.08%
2021/03/19	3	39.50	1	39.15	38.45	2	3,168	0.06%
2021/03/18	4	39.69	4	39.10	39.80	0	3,047	0.00%
2021/03/17	6	39.32	2	39.13	38.95	4	3,096	0.13%
2021/03/16	35	39.78	3.9	39.90	39.95	31.1	3,112	1.00%
2021/03/12	4	38.40	2	38.40	38.35	2	3,349	0.06%
2021/03/11	2	38.35	2	38.10	37.90	0	3,526	0.00%
2021/03/10	3.1	38.24	0	0.00	38.15	3.1	3,671	0.08%
2021/03/09	3	39.30	5.4	39.50	39.50	-2.4	3,655	-0.06%
2021/03/08	4	40.21	22.5	39.96	40.35	-18.5	3,641	-0.51%
2021/03/05	26	38.72	0	0.00	38.70	26	3,581	0.73%
2021/03/04	34	38.54	9.5	38.70	39.60	24.5	3,574	0.68%
2021/03/03	21	38.90	14.6	38.56	38.50	6.4	3,623	0.18%
2021/03/02	0	0.00	3	37.38	36.80	-3	3,574	-0.08%
2021/02/26	10	37.40	1	37.45	37.45	9	3,576	0.25%
2021/02/25	1	37.15	5	37.50	37.30	-4	3,581	-0.11%
2021/02/23	10	36.90	0	0.00	37.15	10	3,614	0.28%
2021/02/22	5	36.19	6	36.18	36.50	-1	3,648	-0.03%
2021/02/19	0	0.00	0.4	33.40	33.50	-0.4	3,727	-0.01%
2021/02/18	1	33.20	3	33.12	33.60	-2	3,781	-0.05%
2021/02/17	1	32.00	4	32.50	32.95	-3	3,782	-0.08%
2021/02/05	0	0.00	1	31.70	31.75	-1	3,796	-0.03%
2021/02/04	2.2	32.25	0	0.00	32.30	2.2	3,818	0.06%
2021/02/03	0.2	32.00	0.5	30.75	32.05	-0.3	3,912	-0.01%
2021/02/01	0	0.00	23	29.24	30.60	-23	4,154	-0.55%
2021/01/27	2	31.23	0	0.00	31.20	2	4,313	0.05%
2021/01/26	1	31.70	0	0.00	31.15	1	4,346	0.02%
2021/01/25	0	0.00	1	31.35	31.50	-1	4,401	-0.02%
2021/01/21	4	31.68	0.5	32.00	31.85	3.5	4,733	0.07%
2021/01/20	1	32.40	8	32.63	31.95	-7	4,755	-0.15%
2021/01/19	5	33.35	0	0.00	33.40	5	4,786	0.10%
2021/01/18	1	34.35	2	34.28	33.75	-1	4,878	-0.02%
2021/01/15	1	34.50	7	36.00	34.55	-6	4,885	-0.12%
2021/01/13	5	36.40	0.9	36.44	36.30	4.1	4,975	0.08%
2021/01/12	0	0.00	10.5	36.27	36.10	-10.5	5,067	-0.21%
2021/01/11	10	36.55	0.7	36.50	36.50	9.3	5,091	0.18%
2021/01/08	0	0.00	0.2	36.40	36.25	-0.2	5,126	0.00%
2021/01/07	0.4	36.40	1.9	36.40	36.30	-1.6	5,153	-0.03%
2021/01/06	9.8	37.11	4.1	36.11	35.85	5.7	5,187	0.11%
2021/01/05	0	0.00	2.5	37.61	37.50	-2.5	5,215	-0.05%
2021/01/04	7	38.34	23.5	38.34	38.05	-16.5	5,307	-0.31%
2020/12/23	17.3	25.15	0	0.00	25.20	17.3	5,431	0.32%
2020/12/22	17.1	24.97	33	24.97	24.95	-15.9	5,514	-0.29%
2020/12/21	19.1	25.45	1	25.30	25.30	18.1	5,578	0.32%
2020/12/18	16.2	25.84	6	26.00	25.85	10.2	5,695	0.18%
2020/12/17	9	25.93	1	26.00	25.95	8	5,817	0.14%
2020/12/16	42.1	26.33	28	26.46	26.50	14.1	5,899	0.24%
2020/12/15	12	25.57	17	25.63	25.70	-5	5,753	-0.09%
2020/12/14	6	25.20	2	25.25	25.10	4	5,751	0.07%
2020/12/11	3	25.00	1	25.05	25.05	2	5,835	0.03%
2020/12/10	3	25.15	100	24.95	25.10	-97	5,852	-1.66%
2020/12/09	40	25.10	2	24.85	24.90	38	5,851	0.65%
2020/12/08	13.1	24.78	105	24.71	24.60	-92	5,834	-1.58%	大賣/
2020/12/07	1	25.40	0	0.00	25.60	1	5,822	0.02%
2020/12/04	2.1	25.08	11.1	25.16	25.10	-9	5,872	-0.15%
2020/12/03	1	25.85	1	25.15	25.15	0	5,869	0.00%
2020/12/02	29.1	25.80	4	25.74	25.80	25.1	5,876	0.43%
2020/12/01	32	25.80	10	26.17	25.85	22	5,932	0.37%
2020/11/30	23	26.90	15	26.90	26.30	8	5,928	0.14%
2020/11/27	120	27.15	20	26.88	27.25	100	5,789	1.73%	大買/
2020/11/26	14	26.06	8	26.14	26.65	6	5,682	0.11%
2020/11/25	7	25.19	10	25.15	25.15	-3	5,606	-0.05%
2020/11/24	21.1	25.07	0.9	25.00	24.95	20.2	5,701	0.35%
2020/11/23	93	25.07	0.1	25.05	25.00	92.9	5,728	1.62%
2020/11/20	0	0.00	10	24.70	24.65	-10	5,767	-0.17%
2020/11/19	6	25.11	5	24.94	24.85	1	5,812	0.02%
2020/11/13	5	24.60	2	24.55	24.60	3	6,264	0.05%
2020/11/12	0	0.00	1	24.70	24.55	-1	6,391	-0.02%
2020/11/11	13	24.63	7	24.52	24.75	6	6,524	0.09%
2020/11/10	5	24.37	10	24.49	24.40	-5	6,625	-0.08%
2020/11/09	18	23.99	21	24.05	24.15	-3	6,716	-0.04%
2020/11/06	12	23.80	0	0.00	23.65	12	6,802	0.18%
2020/11/05	15	23.93	2	23.95	23.75	13	6,905	0.19%
2020/11/04	11	23.68	2	23.65	23.75	9	7,053	0.13%
2020/11/03	30	24.11	0	0.00	23.80	30	7,190	0.42%
2020/11/02	3	24.05	18	24.08	24.20	-15	7,276	-0.21%
2020/10/30	52	23.80	7	23.81	23.60	45	7,422	0.61%
2020/10/29	13	23.34	2	23.45	23.30	11	7,798	0.14%
2020/10/28	8	23.97	0	0.00	23.70	8	7,812	0.10%
2020/10/27	1	24.00	3	24.10	24.20	-2	7,931	-0.03%
2020/10/23	46	24.08	0	0.00	23.90	46	8,206	0.56%
2020/10/22	13	24.09	2	24.30	24.20	11	8,228	0.13%
2020/10/21	26	23.75	10	23.75	23.70	16	8,089	0.20%
2020/10/20	31	23.45	0	0.00	23.45	31	7,985	0.39%
2020/10/19	8	23.56	4	23.50	23.45	4	7,968	0.05%
2020/10/16	43	23.40	3	23.55	23.30	40	7,976	0.50%
2020/10/15	18	23.39	2	23.30	23.25	16	7,940	0.20%
2020/10/14	5	23.67	0	0.00	23.55	5	7,980	0.06%
2020/10/13	2	23.68	3	23.92	23.75	-1	8,145	-0.01%
2020/10/12	4	23.64	3	23.30	23.35	1	8,430	0.01%
2020/10/08	1	23.95	0	0.00	23.95	1	8,435	0.01%
2020/10/07	2	24.25	0	0.00	24.15	2	8,573	0.02%
2020/10/06	5	24.45	0	0.00	24.45	5	8,640	0.06%
2020/10/05	0	0.00	1	24.10	24.25	-1	8,936	-0.01%
2020/09/30	2	24.50	1	24.75	24.55	1	9,139	0.01%
2020/09/29	6	25.76	0	0.00	25.10	6	9,173	0.07%
2020/09/28	145	24.48	10	24.66	25.80	135	9,141	1.48%	大買/鉅額交易
2020/09/25	45	24.26	104	24.01	23.55	-59	9,088	-0.65%	大賣/
2020/09/24	53	24.95	8	24.77	24.60	45	9,025	0.50%
2020/09/23	8	25.62	12	26.06	25.50	-4	9,012	-0.04%
2020/09/22	22	26.84	5	26.96	26.65	17	8,903	0.19%
2020/09/21	4	28.09	38	28.21	27.75	-34	8,797	-0.39%
2020/09/18	5	27.91	0	0.00	27.85	5	8,688	0.06%
2020/09/17	44	28.08	40	28.40	27.95	4	8,703	0.05%
2020/09/16	47	28.35	52	28.51	28.45	-5	8,659	-0.06%
2020/09/15	0	0.00	1	27.75	27.80	-1	8,608	-0.01%
2020/09/14	31	27.70	3	27.75	27.65	28	8,645	0.32%
2020/09/11	30	27.95	130	28.26	27.90	-100	8,609	-1.16%	大賣/
2020/09/10	36	28.75	52	29.09	28.45	-16	8,560	-0.19%
2020/09/09	8	28.09	7	28.06	28.45	1	8,467	0.01%
2020/09/08	1.5	28.40	35	28.15	28.10	-33.5	8,411	-0.40%
2020/09/07	19.6	28.33	36	28.41	28.20	-16.4	8,454	-0.19%
2020/09/04	43	28.52	2	28.65	28.50	41	8,462	0.48%
2020/09/03	27	29.08	1	29.45	28.95	26	8,524	0.31%
2020/09/02	33	29.58	12	29.73	29.40	21	8,496	0.25%
2020/09/01	112	29.48	4	29.23	29.50	108	8,526	1.27%	大買/鉅額交易
2020/08/31	10	29.30	2	29.30	29.00	8	8,471	0.09%
2020/08/28	34	29.68	24	29.40	29.35	10	8,394	0.12%
2020/08/27	23	29.45	0	0.00	29.05	23	8,296	0.28%
2020/08/26	26	29.58	3	29.40	29.30	23	8,285	0.28%
2020/08/25	29	30.04	5	29.93	29.90	24	8,535	0.28%
2020/08/24	48	29.77	6	29.58	29.65	42	8,654	0.49%
2020/08/21	20	30.07	8	29.63	29.95	12	8,582	0.14%
2020/08/20	21	28.73	64	29.26	28.80	-43	8,502	-0.51%
2020/08/19	13	30.03	3	30.18	29.95	10	8,364	0.12%
2020/08/18	9	30.24	6	30.43	29.90	3	8,282	0.04%
2020/08/17	23	31.38	90	31.46	31.30	-67	8,169	-0.82%
2020/08/14	121	31.21	19	31.77	30.65	102	8,007	1.27%	大買/鉅額交易
2020/08/13	22	32.01	13	33.03	31.40	9	7,907	0.11%
2020/08/12	15	32.56	8	32.44	32.70	7	7,899	0.09%
2020/08/11	2	31.63	50.5	31.74	31.90	-48.5	7,797	-0.62%
2020/08/10	52	31.81	39	32.18	31.70	13	7,732	0.17%
2020/08/07	40	31.53	29	32.05	31.50	11	7,656	0.14%
2020/08/06	41	30.77	131	31.32	30.95	-90	7,579	-1.19%	大賣/
2020/08/05	179	30.67	182	30.86	31.35	-3	7,485	-0.04%	大買/大賣/
2020/08/04	718	29.97	892	29.52	30.80	-174	7,447	-2.34%	大買/大賣/鉅額交易
2020/08/03	9	27.96	10	28.08	28.00	-1	7,283	-0.01%
2020/07/31	30	28.20	41	28.33	28.00	-11	7,441	-0.15%
2020/07/30	474	27.82	427	27.81	28.25	47	7,326	0.64%	大買/大賣/
2020/07/29	165	26.94	125	26.87	27.15	40	7,227	0.55%	大買/大賣/
2020/07/28	67	26.10	13	25.83	25.80	54	7,168	0.75%
2020/07/27	0	0.00	5	25.50	25.75	-5	7,321	-0.07%
2020/07/24	1	25.45	0	0.00	25.45	1	7,488	0.01%
2020/07/23	10	25.60	1	25.80	25.90	9	7,602	0.12%
2020/07/22	2	25.90	4	26.14	25.75	-2	7,715	-0.03%
2020/07/21	8	25.94	2	25.70	25.70	6	7,685	0.08%
2020/07/20	19	25.69	6	25.70	25.85	13	7,661	0.17%
2020/07/17	166	26.66	107	26.69	25.95	59	7,593	0.78%	大買/大賣/
2020/07/16	473	27.05	263	27.18	27.20	210	7,410	2.83%	大買/大賣/鉅額交易
2020/07/15	12	25.48	15	25.51	25.35	-3	7,091	-0.04%
2020/07/14	16	25.69	28	25.66	25.25	-12	7,034	-0.17%
2020/07/13	3	24.78	6	25.03	24.70	-3	6,856	-0.04%
2020/07/10	52	25.18	59	25.85	24.80	-7	6,802	-0.10%
2020/07/09	64	25.97	49	25.82	26.70	15	6,495	0.23%
2020/07/08	47	25.01	18	24.96	24.90	29	6,279	0.46%
2020/07/07	11	24.70	14	24.44	24.45	-3	6,502	-0.05%
2020/07/06	13	24.42	11	24.62	24.30	2	6,425	0.03%
2020/07/03	15	24.59	2	25.08	24.45	13	6,309	0.21%
2020/07/02	7	24.81	6	24.93	24.90	1	6,243	0.02%
2020/07/01	10.1	24.03	26	24.13	24.10	-16	6,143	-0.26%
2020/06/30	2	23.80	11	23.64	23.80	-9	6,089	-0.15%
2020/06/29	4	23.39	2	23.83	23.40	2	6,058	0.03%
2020/06/24	29	23.46	25	23.31	23.40	4	6,021	0.07%
2020/06/23	3	23.32	0	0.00	23.30	3	5,976	0.05%
2020/06/22	0	0.00	9	23.37	23.30	-9	5,960	-0.15%
2020/06/19	2	23.03	5	23.10	22.90	-3	5,928	-0.05%
2020/06/18	1	22.60	3	22.85	22.60	-2	5,871	-0.03%
2020/06/17	1	22.95	13	22.85	22.80	-12	5,882	-0.20%
2020/06/16	1	22.95	5	22.95	22.95	-4	5,876	-0.07%
2020/06/15	1	22.90	10	22.80	22.75	-9	5,895	-0.15%
2020/06/12	7	22.52	33	22.76	23.00	-26	5,887	-0.44%
2020/06/11	9	23.24	45	23.59	22.50	-36	5,828	-0.62%
2020/06/10	35	23.62	11.1	23.33	22.95	23.9	5,741	0.42%
2020/06/09	5	24.71	8	24.63	24.60	-3	5,596	-0.05%
2020/06/08	22	24.41	17	24.44	24.80	5	5,532	0.09%
2020/06/05	26	23.89	11	24.00	23.90	15	5,431	0.28%
2020/06/04	23	23.52	30	23.68	23.75	-7	5,410	-0.13%
2020/06/03	75	23.49	3	23.53	23.45	72	5,397	1.33%
2020/06/02	51	23.18	63	23.34	23.25	-12	5,365	-0.22%
2020/06/01	62	23.68	58	23.84	23.60	4	5,302	0.08%
2020/05/29	47	22.87	34	22.64	23.50	13	4,959	0.26%
2020/05/28	3	21.75	2	21.78	21.75	1	4,760	0.02%
2020/05/27	25	21.85	18	21.79	21.60	7	4,716	0.15%
2020/05/26	9	21.37	7	21.39	21.25	2	4,618	0.04%
2020/05/25	21	21.16	1	21.40	21.30	20	4,572	0.44%
2020/05/22	5	21.06	5	21.09	20.70	0	4,502	0.00%
2020/05/21	3	21.05	2	20.90	20.85	1	4,477	0.02%
2020/05/20	50	20.97	8	21.13	21.10	42	4,449	0.94%
2020/05/19	37	21.06	73	21.35	21.45	-36	4,378	-0.82%
2020/05/18	6	19.97	2	19.85	19.95	4	4,145	0.10%
2020/05/15	3	19.85	1.5	19.55	19.65	1.5	4,101	0.04%
2020/05/14	4	20.09	3	20.30	19.85	1	4,050	0.02%
2020/05/13	5	20.80	4	20.90	21.00	1	3,948	0.03%
2020/05/12	19	20.90	18	20.85	20.85	1	3,893	0.03%
2020/05/11	15	21.70	325.3	20.98	21.25	-310.3	3,804	-8.16%	大賣/鉅額交易
2020/05/08	62	23.58	26	24.19	23.10	36	3,560	1.01%
2020/05/07	57	25.59	57	25.75	25.65	0	3,231	0.00%
2020/05/06	1	24.70	12	24.75	24.75	-11	3,025	-0.36%
2020/05/05	109	25.43	22	24.91	24.75	87	2,965	2.93%	大買/
2020/05/04	108.4	25.96	3	25.65	25.75	105.4	2,845	3.70%	大買/鉅額交易
2020/04/30	132.4	25.16	51	25.38	25.75	81.4	2,760	2.95%	大買/
2020/04/29	49	25.31	33	25.44	25.50	16	2,553	0.63%
2020/04/28	13	24.02	10	23.87	23.60	3	2,369	0.13%
2020/04/27	13	22.31	22	22.26	22.55	-9	2,275	-0.40%
2020/04/24	1	20.50	2	20.13	20.50	-1	2,177	-0.05%
2020/04/23	3	20.15	0	0.00	20.15	3	2,228	0.13%
2020/04/22	3	20.02	1	20.05	20.05	2	2,470	0.08%
2020/04/21	13	20.11	5	20.21	20.15	8	2,598	0.31%
2020/04/20	10	20.20	1	19.95	20.10	9	2,597	0.35%
2020/04/17	0	0.00	9	19.73	19.70	-9	2,592	-0.35%
2020/04/16	0	0.00	12	19.55	19.70	-12	2,700	-0.44%
2020/04/15	8	19.48	3	19.65	19.75	5	2,688	0.19%
2020/04/13	13	19.06	11	19.11	19.20	2	2,600	0.08%
2020/04/10	33	19.35	15	19.08	19.55	18	2,579	0.70%
2020/04/09	0	0.00	1	18.00	18.05	-1	2,272	-0.04%
2020/04/01	11	17.77	10.1	17.75	17.85	0.9	2,237	0.04%
2020/03/30	1	17.50	1	17.45	17.45	0	2,213	0.00%
2020/03/27	10	17.30	13	17.33	17.30	-3	2,233	-0.13%
2020/03/26	2	16.80	2	17.10	17.40	0	2,240	0.00%
2020/03/25	3	17.20	3	17.05	17.30	0	2,220	0.00%
2020/03/24	8	15.83	5	16.00	16.10	3	2,196	0.14%
2020/03/23	1	14.95	4	15.18	15.15	-3	2,173	-0.14%
2020/03/17	5	13.10	2	13.60	13.60	3	2,225	0.13%
2020/03/13	0	0.00	1	14.35	15.25	-1	2,362	-0.04%
2020/03/02	0	0.00	5	16.07	16.10	-5	2,834	-0.18%
2020/02/24	1	17.15	0	0.00	16.80	1	2,793	0.04%
2020/02/18	1	17.60	0	0.00	17.55	1	2,760	0.04%
2020/02/17	0	0.00	18	17.76	17.60	-18	2,762	-0.65%
2020/02/13	1	17.90	0	0.00	18.00	1	2,749	0.04%
2020/02/06	1	19.00	0	0.00	18.90	1	2,730	0.04%
2020/02/03	3	18.70	0	0.00	18.80	3	2,740	0.11%
2020/01/31	15	19.80	0	0.00	19.40	15	2,762	0.54%
2020/01/30	1	19.90	2	19.93	19.50	-1	2,747	-0.04%
2020/01/20	10	21.20	11	21.37	21.10	-1	2,700	-0.04%
2020/01/17	29	21.46	29	21.50	21.60	0	2,693	0.00%
2020/01/16	3	20.55	3	20.63	21.45	0	2,633	0.00%
2020/01/15	0	0.00	17.7	19.52	19.75	-17.7	2,425	-0.73%
2020/01/14	3	18.10	0	0.00	18.20	3	2,327	0.13%
2020/01/13	16	17.93	14	18.03	18.20	2	2,369	0.08%
2020/01/10	1	17.65	1	17.75	18.00	0	2,405	0.00%
2020/01/03	0	0.00	1	17.10	17.05	-1	2,631	-0.04%
2020/01/02	0	0.00	58	16.65	16.75	-58	2,607	-2.22%
2019/12/30	1	16.70	0	0.00	16.90	1	2,606	0.04%
2019/12/26	0	0.00	1	16.50	16.40	-1	2,670	-0.04%
2019/12/24	1	16.50	0.2	16.40	16.45	0.9	2,669	0.03%
2019/12/20	0	0.00	1	17.00	16.90	-1	2,613	-0.04%
2019/12/19	0	0.00	16	17.20	17.15	-16	2,596	-0.62%
2019/12/18	0	0.00	1	17.50	17.55	-1	2,592	-0.04%
2019/12/17	2	17.60	0	0.00	17.25	2	2,604	0.08%
2019/12/13	1	17.00	2	16.98	17.35	-1	2,565	-0.04%
2019/12/12	30	17.56	48.2	17.45	17.30	-18.2	2,474	-0.74%
2019/12/11	68	17.87	27	17.61	17.75	41	2,405	1.70%
2019/12/10	38	17.82	29.1	17.82	18.00	8.9	2,329	0.38%
2019/12/09	19	17.09	10	17.10	17.05	9	2,191	0.41%
2019/12/06	36.1	16.49	38	16.68	17.00	-1.9	2,145	-0.09%
2019/12/05	44.1	15.97	45	16.12	16.50	-0.9	1,963	-0.05%
2019/12/04	0.1	15.30	0	0.00	15.40	0.1	1,758	0.01%
2019/12/03	1	15.80	82	15.40	15.20	-81	1,721	-4.70%
2019/12/02	92	15.57	10	15.38	15.65	82	1,654	4.96%
2019/11/27	0	0.00	2	15.00	14.95	-2	1,558	-0.13%
2019/11/25	2.2	14.85	0	0.00	14.95	2.2	1,548	0.14%
2019/11/22	2	14.95	2	15.05	15.00	0	1,542	0.00%
2019/11/14	1	14.65	6	14.90	15.00	-5	1,501	-0.33%
2019/11/13	0	0.00	15	14.42	14.55	-15	1,492	-1.01%
2019/11/12	0	0.00	1	14.55	14.40	-1	1,488	-0.07%
2019/11/08	4	14.69	15	14.71	14.65	-11	1,470	-0.75%
2019/11/07	9	14.87	5	15.15	14.85	4	1,446	0.28%
2019/11/06	5	14.95	0	0.00	14.90	5	1,419	0.35%
2019/11/05	0	0.00	9	14.90	14.85	-9	1,412	-0.64%
2019/11/04	1	15.30	1	15.05	15.05	0	1,393	0.00%
2019/10/31	5	14.90	5	14.86	14.85	0	1,325	0.00%
2019/10/30	1	14.95	0	0.00	14.95	1	1,300	0.08%
2019/10/25	0	0.00	1	14.80	14.90	-1	1,192	-0.08%
2019/10/23	0	0.00	1	15.10	15.10	-1	1,097	-0.09%
2019/10/22	1	15.20	0	0.00	15.15	1	1,014	0.10%
2019/10/21	3	15.25	1	15.40	15.40	2	960	0.21%
2019/10/18	2	15.30	0	0.00	15.25	2	880	0.23%
2019/10/17	8	15.44	2	15.35	15.40	6	782	0.77%
2019/10/16	0	0.00	1	14.75	15.25	-1	579	-0.17%
2019/10/15	17	14.72	0	0.00	14.80	17	472	3.60%
2019/10/14	3	14.45	3	14.15	14.70	0	440	0.00%
2019/10/09	5	13.80	8	14.00	13.85	-3	375	-0.80%
2019/10/08	5	13.75	0	0.00	13.80	5	359	1.39%
2019/10/07	0	0.00	24	13.47	13.50	-24	354	-6.77%
2019/10/03	5	13.70	5	13.70	13.70	0	340	0.00%
2019/09/27	2	13.65	13	13.65	13.70	-11	244	-4.50%
2019/09/26	15	13.66	4	13.75	13.70	11	228	4.81%
2019/09/20	20	13.05	0	0.00	13.00	20	206	9.66%
2019/09/02	0	0.00	1	12.15	12.20	-1	207	-0.48%
2019/08/13	0	0.00	2	12.40	12.35	-2	295	-0.68%
2019/07/25	2	12.30	0	0.00	12.25	2	308	0.65%
2019/06/24	0	0.00	1	12.70	12.80	-1	304	-0.33%
2019/06/18	0	0.00	1	12.70	12.70	-1	308	-0.32%
2019/06/06	1	12.55	0	0.00	12.55	1	319	0.31%
2019/06/05	0	0.00	5	12.55	12.55	-5	318	-1.57%
2019/05/29	2	12.40	1	12.30	12.35	1	294	0.34%
2019/05/28	10	12.30	13	12.29	12.35	-3	280	-1.07%
2019/05/27	3	12.15	0	0.00	12.25	3	249	1.20%
2019/04/23	0	0.00	5	11.95	11.95	-5	246	-2.03%
2019/04/16	0	0.00	10	12.00	12.00	-10	264	-3.78%
2019/04/08	0	12.15	0	0.00	12.15	0	285	0.00%
2019/03/27	1	12.10	0	0.00	12.10	1	340	0.29%
2019/03/19	0	0.00	2	12.05	12.05	-2	385	-0.52%
2019/03/05	0	12.00	0	0.00	12.05	0	975	0.00%
2019/02/20	0	0.00	1	11.95	12.20	-1	1,082	-0.09%
2019/01/29	0	0.00	10	11.75	11.75	-10	1,072	-0.93%
2019/01/21	2	11.80	0	0.00	11.80	2	1,071	0.19%
2019/01/17	0	0.00	0.9	11.70	11.70	-0.9	1,076	-0.08%
2019/01/08	0	0.00	5	12.00	12.00	-5	1,073	-0.47%
2019/01/07	0	0.00	1	12.05	12.00	-1	1,075	-0.09%
2018/12/25	0	0.00	7	12.59	12.50	-7	1,118	-0.63%
2018/12/24	0	0.00	1	12.65	12.70	-1	1,108	-0.09%
2018/12/20	15	12.63	5	12.20	12.25	10	1,116	0.90%
2018/12/14	0	0.00	3	12.55	12.60	-3	1,098	-0.27%
2018/12/11	0	0.00	3	12.72	12.70	-3	1,113	-0.27%
2018/12/05	0	0.00	2	13.75	13.75	-2	1,138	-0.18%
2018/12/03	4	13.80	5	13.85	13.80	-1	1,025	-0.10%
2018/11/29	5	13.60	1	13.65	13.45	4	855	0.47%
2018/11/28	8	13.04	0	0.00	13.80	8	763	1.05%
2018/11/27	4	12.75	5	12.86	12.95	-1	643	-0.16%
2018/11/26	9	13.18	2	13.10	12.95	7	628	1.11%
2018/11/01	4	11.30	0	0.00	11.30	4	564	0.71%
2018/10/17	6	10.95	1	10.95	11.15	5	554	0.90%
2018/10/11	5	11.40	0	0.00	10.80	5	536	0.93%
2018/10/08	1	11.80	0	0.00	11.75	1	489	0.20%
2018/10/03	15	12.05	0	0.00	11.85	15	482	3.11%
2018/10/01	1	12.25	1	12.35	12.25	0	484	0.00%
2018/09/27	0	0.00	1	11.90	11.90	-1	462	-0.22%
2018/09/26	0	0.00	1	11.80	11.80	-1	460	-0.22%
2018/09/20	1	11.80	6	12.00	11.70	-5	453	-1.10%
2018/09/19	6	11.65	6	11.83	11.90	0	444	0.00%
2018/09/14	0	0.00	6	11.40	11.40	-6	431	-1.39%
2018/09/13	0	0.00	27	11.27	11.35	-27	412	-6.55%
2018/07/05	4	12.80	4	12.80	12.70	0	320	0.00%
2018/05/31	3	14.95	0	0.00	15.00	3	328	0.91%
2018/03/22	0	15.45	0	0.00	15.55	0	1,504	0.00%
2018/03/21	0	0.00	10	15.45	15.50	-10	1,520	-0.66%
2018/03/06	0	0.00	10	15.40	15.50	-10	1,738	-0.58%
2018/03/02	0	15.40	0	0.00	15.45	0	1,840	0.00%
2018/02/23	10	15.55	0	0.00	15.65	10	1,911	0.52%
2018/02/07	4	14.40	0	0.00	14.40	4	1,999	0.20%
2018/01/29	9	16.47	4	16.30	16.20	5	1,948	0.26%
2018/01/18	10	17.45	1	17.90	17.40	9	1,686	0.53%
2018/01/17	1	17.95	1	17.95	17.80	0	1,636	0.00%
2018/01/16	10	16.90	0	0.00	17.00	10	1,554	0.64%
2018/01/15	0	0.00	2	16.80	16.90	-2	1,521	-0.13%
2018/01/10	0	0.00	2	16.65	16.80	-2	1,421	-0.14%
2018/01/05	11	16.75	11	16.75	16.80	0	1,338	0.00%
2018/01/04	0	0.00	4	16.71	16.85	-4	1,317	-0.30%
2018/01/03	0	0.00	1	17.00	16.85	-1	1,282	-0.08%
2018/01/02	0	0.00	1	17.70	17.65	-1	1,236	-0.08%