國揚 (2505)-國泰-館前券商分點個股進出

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
31.15
漲跌
▲2.80
漲幅
+9.88%
成交量
8,625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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	12.9	29.34	30.4	30.22	31.15	-17.6	2,041	-0.86%
2024/04/30	27.8	28.84	12	28.50	28.35	15.8	1,904	0.83%
2024/04/29	77.1	31.19	52	30.80	30.70	25.1	1,787	1.40%
2024/04/26	98.4	30.09	23	30.94	31.30	75.4	1,557	4.84%
2024/04/25	5	28.78	3	28.68	28.85	2	1,258	0.16%
2024/04/24	4	28.43	5	28.50	28.55	-1	1,186	-0.08%
2024/04/23	0	28.55	10.1	28.70	28.70	-10	1,161	-0.86%
2024/04/22	10.3	29.11	3	29.07	28.20	7.3	1,049	0.69%
2024/04/19	2	27.28	2	26.60	27.05	0	952	0.00%
2024/04/18	0.1	27.50	0	0.00	27.70	0.1	940	0.01%
2024/04/17	0	0.00	8	26.90	26.80	-8	924	-0.87%
2024/04/16	0.2	27.00	2	26.65	26.95	-1.8	927	-0.20%
2024/04/15	0	0.00	3	27.45	27.45	-3	929	-0.32%
2024/04/12	0.1	27.85	0	0.00	27.80	0.1	922	0.01%
2024/04/11	2.2	27.87	3	27.30	27.70	-0.8	935	-0.09%
2024/04/10	7.1	28.30	0	0.00	28.25	7.1	929	0.76%
2024/04/09	4	27.94	1	28.15	28.10	3	929	0.32%
2024/04/08	5	27.15	6	27.23	27.35	-1	924	-0.11%
2024/04/03	4.3	26.71	11	26.43	26.70	-6.7	923	-0.73%
2024/04/02	5.5	27.44	0	0.00	27.60	5.5	908	0.60%
2024/04/01	6	28.40	35	28.44	28.10	-29	896	-3.24%
2024/03/29	8	28.39	4.5	28.36	27.65	3.5	884	0.40%
2024/03/28	4	27.65	29	27.40	27.65	-25	848	-2.95%
2024/03/26	0	0.00	20	26.65	26.65	-20	869	-2.30%
2024/03/25	1	25.85	0	0.00	26.55	1	864	0.12%
2024/03/22	7	26.09	6	26.45	26.20	1	927	0.11%
2024/03/21	20	25.60	26	25.39	25.80	-6	994	-0.60%
2024/03/20	3	23.80	0.5	24.43	24.45	2.5	938	0.27%
2024/03/19	0	0.00	12	22.57	22.85	-12	894	-1.34%
2024/03/18	2	22.85	0	0.00	22.65	2	892	0.22%
2024/03/15	4	22.44	0.8	22.70	22.75	3.2	876	0.37%
2024/03/13	0	0.00	5	22.38	22.35	-5	869	-0.58%
2024/03/12	9	22.31	0	0.00	22.50	9	870	1.03%
2024/03/11	1.1	22.15	0	0.00	22.10	1.1	864	0.12%
2024/03/07	8	22.08	0	0.00	22.30	8	857	0.94%
2024/03/01	20	22.28	0	0.00	22.25	20	833	2.40%
2024/02/26	0.1	22.70	0	0.00	23.00	0.1	816	0.01%
2024/02/23	0	0.00	6	23.10	23.05	-6	808	-0.74%
2024/02/22	0	0.00	5	23.03	23.20	-5	796	-0.63%
2024/02/21	1	22.70	0	0.00	22.90	1	788	0.13%
2024/02/19	0	0.00	1	22.45	22.50	-1	773	-0.13%
2024/02/16	2	22.03	0	0.00	22.00	2	767	0.26%
2024/02/15	1	21.75	2	21.40	21.50	-1	764	-0.13%
2024/02/05	0.2	21.90	0	0.00	21.80	0.2	754	0.02%
2024/01/31	0.1	21.90	1	22.40	21.90	-1	747	-0.13%
2024/01/30	1.1	22.05	0	0.00	22.05	1.1	741	0.15%
2024/01/29	1	22.10	0	0.00	22.05	1	739	0.14%
2024/01/26	2	22.23	0	0.00	22.20	2	738	0.27%
2024/01/24	4	22.46	0	0.00	22.45	4	731	0.55%
2024/01/23	1	22.00	2	21.90	22.20	-1	727	-0.14%
2024/01/19	2	21.43	0	0.00	21.50	2	713	0.28%
2024/01/18	3	21.55	0	0.00	21.50	3	707	0.42%
2024/01/17	0.8	21.52	7	21.70	21.55	-6.2	703	-0.88%
2024/01/16	0.5	22.50	0	0.00	22.30	0.5	683	0.07%
2024/01/12	2	22.80	0	0.00	22.70	2	652	0.31%
2024/01/11	0	0.00	1	23.40	23.00	-1	646	-0.15%
2024/01/09	1.5	23.07	0.2	23.05	23.05	1.4	626	0.22%
2024/01/08	0.1	23.70	0	0.00	23.55	0.1	607	0.02%
2024/01/05	0.2	23.80	1	23.80	23.80	-0.9	595	-0.14%
2024/01/03	0	0.00	0.2	22.85	22.90	-0.2	562	-0.03%
2024/01/02	10.6	23.73	0	0.00	23.40	10.6	544	1.95%
2023/12/29	0.1	23.50	0.2	23.50	23.50	-0.1	533	-0.01%
2023/12/28	30.3	23.28	1	23.50	23.60	29.3	519	5.63%
2023/12/27	1	22.90	11	22.93	22.95	-10	499	-2.00%
2023/12/26	4.2	22.25	0	0.00	22.60	4.2	482	0.87%
2023/12/25	4	22.85	1	22.45	22.40	3	468	0.64%
2023/12/22	2.5	22.16	1.3	22.44	22.40	1.2	446	0.28%
2023/12/21	29.5	22.76	30	22.22	22.15	-0.5	429	-0.12%
2023/12/20	23.1	21.64	2	21.55	21.75	21.1	373	5.64%
2023/12/19	8.2	21.18	2	21.55	21.55	6.2	340	1.82%
2023/12/18	9	20.82	3	20.77	21.20	6	253	2.37%
2023/12/08	1	18.70	5	19.00	18.90	-4	124	-3.22%
2023/12/05	0	0.00	6	18.77	18.60	-6	118	-5.07%
2023/12/04	3	18.83	0	0.00	18.80	3	119	2.52%
2023/11/27	1	18.70	0	0.00	18.60	1	129	0.77%
2023/11/21	0	0.00	1	18.70	18.70	-1	129	-0.77%
2023/11/07	0	0.00	1	18.40	18.45	-1	169	-0.59%
2023/10/26	1	17.70	0	0.00	17.80	1	226	0.44%
2023/10/25	1	17.70	0	0.00	17.90	1	237	0.42%
2023/10/19	1	18.05	0	0.00	18.00	1	272	0.37%
2023/10/17	1	18.15	0	0.00	18.20	1	280	0.36%
2023/10/16	1	18.10	0	0.00	18.25	1	286	0.35%
2023/10/03	1	18.30	0	0.00	18.45	1	310	0.32%
2023/09/25	1	18.20	0	0.00	18.35	1	323	0.31%
2023/09/19	4	18.74	0	0.00	18.70	4	317	1.26%
2023/08/16	0	0.00	0	19.20	19.40	0	345	-0.01%
2023/08/15	0	0.00	3	19.15	19.20	-3	345	-0.87%
2023/08/14	0.1	19.10	0	0.00	19.10	0.1	353	0.01%
2023/08/11	0	0.00	0	19.20	19.20	0	355	0.00%
2023/06/27	0	18.35	0	0.00	18.40	0	251	0.01%
2023/06/26	0	0.00	22	18.47	18.50	-22	252	-8.73%
2023/06/21	1	18.35	0	0.00	18.60	1	251	0.40%
2023/06/19	1	18.50	0	0.00	18.50	1	250	0.40%
2023/06/15	0	0.00	1	18.65	18.65	-1	236	-0.42%
2023/06/12	20	18.80	0	0.00	18.80	20	253	7.90%
2023/06/08	0	0.00	2	18.80	18.70	-2	252	-0.79%
2023/06/07	0	0.00	2	18.85	18.85	-2	256	-0.78%
2023/05/30	2	18.65	1	18.80	18.70	1	254	0.39%
2023/05/04	0	0.00	0.2	18.25	18.20	-0.2	215	-0.08%
2023/04/28	0	0.00	1.6	18.23	18.25	-1.6	220	-0.74%
2023/04/14	0	0.00	2	18.40	18.50	-2	214	-0.93%
2023/03/29	0	0.00	1	18.30	18.35	-1	205	-0.49%
2023/03/27	0	0.00	0.7	18.40	18.45	-0.7	202	-0.36%
2023/03/22	0	0.00	1.6	18.33	18.40	-1.6	198	-0.82%
2023/03/21	0	0.00	1	18.45	18.30	-1	199	-0.50%
2023/03/16	1	18.10	1	18.00	18.00	0	200	0.00%
2023/03/13	0	0.00	2	19.10	19.10	-2	183	-1.09%
2023/03/10	1	19.40	0	0.00	19.55	1	181	0.55%
2023/02/24	0	0.00	4.5	19.13	19.20	-4.5	168	-2.71%
2023/02/20	0	0.00	0.5	18.75	18.90	-0.5	163	-0.33%
2023/01/12	0	0.00	1	17.90	18.05	-1	137	-0.73%
2023/01/04	1	17.80	0	0.00	17.85	1	137	0.73%
2022/12/22	3	18.25	0	0.00	18.40	3	146	2.05%
2022/12/14	0	0.00	0.2	18.80	18.90	-0.2	154	-0.14%
2022/12/12	0	0.00	0.5	18.80	18.70	-0.5	150	-0.36%
2022/12/09	0	18.85	0	0.00	18.85	0	150	0.02%
2022/12/06	0	0.00	1	19.20	19.20	-1	148	-0.67%
2022/12/01	0	0.00	1	19.35	19.30	-1	151	-0.66%
2022/11/28	0	0.00	1	19.15	19.00	-1	145	-0.69%
2022/11/21	0	0.00	1	18.95	19.10	-1	149	-0.67%
2022/11/10	0	0.00	1	18.70	18.85	-1	136	-0.74%
2022/11/09	0	0.00	1	18.70	18.70	-1	136	-0.73%
2022/11/02	0	0.00	2	17.88	17.90	-2	136	-1.46%
2022/11/01	1	18.00	1	17.90	17.85	0	138	0.00%
2022/10/31	0	0.00	1	17.95	17.95	-1	139	-0.72%
2022/10/27	0	0.00	2	18.05	18.10	-2	143	-1.39%
2022/10/26	2	18.25	0	0.00	18.20	2	145	1.37%
2022/10/25	1	18.25	0	0.00	18.20	1	146	0.68%
2022/10/24	2	18.15	0	0.00	18.15	2	147	1.35%
2022/10/11	0	0.00	1	17.95	18.10	-1	166	-0.60%
2022/10/06	0	0.00	1	17.80	18.20	-1	165	-0.60%
2022/10/03	1	17.85	3	17.75	17.80	-2	172	-1.16%
2022/09/21	0	0.00	5	19.85	19.75	-5	190	-2.62%
2022/09/15	3	19.60	0	0.00	19.60	3	199	1.50%
2022/09/14	0	0.00	1	19.55	19.55	-1	202	-0.49%
2022/08/30	1	19.55	1	19.75	19.80	0	219	0.00%
2022/08/29	2	19.70	0	0.00	19.60	2	218	0.91%
2022/08/18	1	19.95	0	0.00	20.10	1	221	0.45%
2022/08/08	2	19.50	2	19.35	19.50	0	233	0.00%
2022/08/05	0	0.00	1	19.45	19.30	-1	233	-0.43%
2022/07/08	0	0.00	4	17.78	17.85	-4	235	-1.70%
2022/07/05	1	17.30	0	0.00	17.85	1	241	0.41%
2022/06/29	0	0.00	0.5	19.00	19.15	-0.5	248	-0.22%
2022/06/16	0	0.00	1	20.10	19.45	-1	267	-0.37%
2022/05/31	0	0.00	1	20.65	20.60	-1	302	-0.33%
2022/05/16	1	19.35	0	0.00	19.30	1	318	0.31%
2022/05/12	0	0.00	4	19.80	19.20	-4	322	-1.24%
2022/05/11	4	20.01	4	19.90	19.85	0	321	0.00%
2022/05/09	3	20.02	0	0.00	20.00	3	332	0.90%
2022/05/06	1	20.35	0	0.00	20.35	1	339	0.29%
2022/05/05	2.3	20.54	6.1	20.55	20.60	-3.8	355	-1.06%
2022/05/04	4.1	20.20	0	0.00	20.35	4.1	358	1.13%
2022/04/28	2	20.10	0	0.00	20.25	2	379	0.53%
2022/04/27	0	0.00	4	20.20	20.10	-4	379	-1.05%
2022/04/25	2	20.95	0	0.00	20.85	2	378	0.53%
2022/04/22	8	21.75	0	0.00	21.70	8	374	2.14%
2022/04/20	1	22.05	0	0.00	22.10	1	379	0.26%
2022/04/18	0.1	22.05	0	0.00	22.15	0.1	385	0.03%
2022/04/15	0.1	22.05	0	0.00	22.05	0.1	387	0.03%
2022/04/12	0	0.00	0.3	22.00	22.00	-0.3	396	-0.08%
2022/04/07	4.5	22.18	0	0.00	22.20	4.5	405	1.12%
2022/03/31	0	23.15	0	0.00	23.15	0	417	0.00%
2022/03/25	0	0.00	8	23.50	23.45	-8	408	-1.96%
2022/03/23	1	23.70	4	23.70	23.60	-3	401	-0.75%
2022/03/22	0	0.00	4	23.48	23.45	-4	398	-1.00%
2022/03/18	0	0.00	8	22.66	22.80	-8	400	-2.00%
2022/03/16	6	22.00	0	0.00	21.95	6	404	1.48%
2022/03/15	2	22.10	0	0.00	22.15	2	400	0.50%
2022/03/11	1	22.35	0	0.00	22.45	1	406	0.25%
2022/03/10	0	0.00	7	22.40	22.50	-7	405	-1.73%
2022/03/09	0	0.00	0.1	22.11	22.25	-0.1	404	-0.01%
2022/03/08	2	22.20	1	22.10	22.10	1	414	0.24%
2022/03/07	0	0.00	11	22.35	22.40	-11	415	-2.65%
2022/03/02	0.1	23.10	0	0.00	23.20	0.1	483	0.01%
2022/03/01	0	0.00	0	23.50	23.35	0	484	0.00%
2022/02/24	8	23.05	0	0.00	23.00	8	524	1.53%
2022/02/21	5	23.55	3	23.65	23.60	2	541	0.37%
2022/02/18	0	23.50	0	0.00	23.50	0	554	0.00%
2022/02/17	0	0.00	2	23.70	23.55	-2	560	-0.36%
2022/02/16	1	23.69	0	0.00	23.65	1	570	0.18%
2022/02/15	1	23.85	0	0.00	23.70	1	583	0.17%
2022/02/10	7	24.29	0	0.00	24.40	7	663	1.06%
2022/02/07	4	23.48	40	24.01	24.35	-36	662	-5.43%
2022/01/24	6	22.87	0	0.00	23.00	6	651	0.92%
2022/01/21	12	23.28	0	0.00	23.25	12	653	1.84%
2022/01/20	0	0.00	3	23.30	23.35	-3	648	-0.46%
2022/01/18	2	23.40	0	0.00	23.40	2	656	0.30%
2022/01/17	2	23.25	0	0.00	23.40	2	656	0.30%
2022/01/14	4	23.55	0	0.00	23.55	4	652	0.61%
2022/01/13	4	23.80	0	0.00	24.00	4	693	0.58%
2022/01/12	4	23.75	0	0.00	23.95	4	695	0.58%
2022/01/11	8	23.98	0	0.00	23.90	8	698	1.15%
2022/01/07	3	24.45	0	0.00	24.35	3	714	0.42%
2022/01/06	1	24.65	1	24.70	24.65	0	716	0.00%
2022/01/03	0	0.00	3	24.80	24.75	-3	732	-0.41%
2021/12/28	3	24.20	18	24.38	24.40	-15	717	-2.09%
2021/12/24	0	0.00	4.3	23.75	23.60	-4.3	710	-0.60%
2021/12/22	0	0.00	6	23.85	23.70	-6	715	-0.84%
2021/12/21	2	23.45	0	0.00	23.45	2	709	0.28%
2021/12/17	2	23.40	0	0.00	23.35	2	712	0.28%
2021/12/15	0	0.00	2	23.35	23.15	-2	718	-0.28%
2021/12/14	1	23.20	1	23.30	23.20	0	719	0.00%
2021/12/13	0	0.00	1	23.50	23.45	-1	717	-0.14%
2021/12/08	0.5	23.70	0	23.70	23.65	0.5	723	0.07%
2021/12/03	0	23.75	0	0.00	23.65	0	739	0.00%
2021/12/02	1	23.85	0	0.00	23.75	1	746	0.13%
2021/11/30	3	23.10	0	0.00	23.45	3	749	0.40%
2021/11/26	1	23.85	0	0.00	23.60	1	724	0.14%
2021/11/25	2	24.15	0	0.00	24.15	2	719	0.28%
2021/11/23	0	0.00	1	25.20	25.25	-1	714	-0.14%
2021/11/18	1	25.05	2	24.85	25.10	-1	676	-0.15%
2021/11/17	0	0.00	0.7	24.95	25.00	-0.7	675	-0.11%
2021/11/12	7	25.61	3	25.60	25.55	4	681	0.59%
2021/11/11	3	26.28	3	26.22	26.05	0	689	0.00%
2021/11/10	4.5	26.76	1	25.75	26.55	3.5	682	0.52%
2021/11/08	0	0.00	1	24.45	24.40	-1	635	-0.16%
2021/11/05	1	24.40	0	0.00	24.45	1	645	0.16%
2021/11/04	0.2	24.45	45	24.50	24.55	-44.8	647	-6.92%
2021/11/03	0	0.00	1	23.75	24.00	-1	641	-0.16%
2021/11/02	0	0.00	0.3	23.70	23.55	-0.3	644	-0.05%
2021/11/01	1.3	23.89	2	23.90	23.95	-0.7	644	-0.11%
2021/10/29	1	23.90	0	0.00	24.00	1	645	0.15%
2021/10/28	0	0.00	1	24.20	24.10	-1	642	-0.16%
2021/10/27	0	24.25	0.4	24.25	24.25	-0.3	644	-0.05%
2021/10/26	0	0.00	14	24.56	24.50	-14	644	-2.17%
2021/10/22	1	24.30	3	24.35	24.25	-2	650	-0.31%
2021/10/21	10	24.45	10	24.83	24.60	0	658	0.00%
2021/10/19	2	23.80	0	0.00	23.85	2	674	0.30%
2021/10/18	8	23.63	5	23.45	23.45	3	689	0.44%
2021/10/15	0	0.00	1	24.05	23.80	-1	687	-0.15%
2021/10/13	3	24.33	0	0.00	24.20	3	689	0.44%
2021/10/05	0	25.25	0	0.00	25.40	0	704	0.00%
2021/10/04	3	25.37	0	0.00	25.30	3	717	0.42%
2021/10/01	4	25.88	0	0.00	25.65	4	718	0.56%
2021/09/29	0	26.10	0	0.00	26.15	0	732	0.01%
2021/09/24	0	0.00	2	26.55	26.45	-2	775	-0.26%
2021/09/22	13	26.10	5	26.15	26.05	8	792	1.01%
2021/09/17	2	26.35	1	26.65	26.40	1	807	0.12%
2021/09/16	5	26.45	0	0.00	26.40	5	816	0.61%
2021/09/13	0	0.00	4	26.65	27.00	-4	828	-0.48%
2021/09/10	1	27.45	4	27.55	27.50	-3	841	-0.36%
2021/09/09	18.1	27.11	0	0.00	27.20	18.1	843	2.14%
2021/09/08	15	27.24	2	27.25	27.20	13	849	1.53%
2021/09/07	8	27.86	0	0.00	27.80	8	852	0.94%
2021/09/02	5	29.55	0	0.00	28.95	5	853	0.59%
2021/09/01	0	0.00	16.4	28.68	29.75	-16.4	857	-1.91%
2021/08/31	0	0.00	3	28.35	28.40	-3	857	-0.35%
2021/08/27	0	0.00	14	27.75	27.75	-14	872	-1.60%
2021/08/26	4	27.29	0	0.00	27.30	4	875	0.46%
2021/08/25	0	0.00	10.3	27.55	27.55	-10.3	892	-1.15%
2021/08/24	0.3	27.20	1	27.35	27.30	-0.7	915	-0.08%
2021/08/20	3	26.55	55	26.65	26.50	-52	933	-5.57%
2021/08/19	1	26.50	1	26.85	26.60	0	934	0.00%
2021/08/18	4	26.33	4	26.63	26.90	0	936	0.00%
2021/08/17	6	27.08	17	27.41	27.00	-11	926	-1.19%
2021/08/16	9.1	27.44	4	27.73	27.35	5.1	915	0.56%
2021/08/13	3.1	28.03	2.4	28.02	27.90	0.7	912	0.08%
2021/08/12	4.1	28.34	0.3	28.60	28.20	3.8	911	0.42%
2021/08/11	0	0.00	20	28.65	28.50	-20	913	-2.19%
2021/08/10	0.3	29.05	0	0.00	29.00	0.3	949	0.03%
2021/08/06	0.3	29.03	0	0.00	29.00	0.3	1,031	0.03%
2021/08/05	0	0.00	6	29.25	29.20	-6	1,060	-0.57%
2021/08/03	0	0.00	0.1	29.50	29.35	-0.1	1,216	-0.01%
2021/08/02	0.1	29.30	0	0.00	29.70	0.1	1,224	0.01%
2021/07/30	2	29.75	0	0.00	29.45	2	1,235	0.16%
2021/07/29	2.9	29.76	1	30.20	30.00	1.9	1,261	0.15%
2021/07/27	3	30.35	4.1	30.60	30.20	-1.1	1,306	-0.08%
2021/07/26	20	31.04	13.9	31.42	30.85	6.1	1,341	0.45%
2021/07/23	2.2	30.13	16.7	29.77	30.50	-14.5	1,327	-1.09%
2021/07/22	23.3	29.01	3	29.13	29.00	20.3	1,370	1.48%
2021/07/21	2	28.68	4.3	28.68	28.85	-2.3	1,379	-0.17%
2021/07/20	0	0.00	3	28.75	28.60	-3	1,381	-0.22%
2021/07/19	0.7	28.55	4	28.70	28.75	-3.3	1,394	-0.24%
2021/07/16	0	0.00	4	28.53	28.45	-4	1,436	-0.28%
2021/07/15	2.3	28.35	0.5	28.25	28.45	1.9	1,464	0.13%
2021/07/14	0.3	28.20	0	0.00	28.00	0.3	1,546	0.02%
2021/07/13	9	28.21	1	28.70	28.00	8	1,584	0.50%
2021/07/12	5	28.14	0	0.00	28.10	5	1,587	0.31%
2021/07/09	7.1	28.27	0	0.00	28.30	7.1	1,600	0.44%
2021/07/08	1.3	28.38	2	28.40	28.65	-0.7	1,614	-0.04%
2021/07/06	2.3	28.51	1.3	28.54	28.35	1	1,689	0.06%
2021/07/05	2.4	28.41	2	28.60	28.85	0.4	1,707	0.02%
2021/07/02	1.1	28.55	0	0.00	28.50	1.1	1,726	0.06%
2021/07/01	1	28.85	2	28.70	28.70	-1	1,735	-0.06%
2021/06/30	4.4	28.88	5	28.95	28.95	-0.6	1,753	-0.04%
2021/06/29	2	28.85	0	0.00	28.85	2	1,806	0.11%
2021/06/28	11	29.40	0	0.00	29.30	11	1,863	0.59%
2021/06/25	1	29.85	0	0.00	29.80	1	1,899	0.05%
2021/06/23	0	0.00	1	30.20	30.15	-1	1,915	-0.05%
2021/06/22	5	29.90	1	30.00	29.75	4	1,918	0.21%
2021/06/21	2	30.00	2.4	30.27	30.00	-0.4	1,922	-0.02%
2021/06/18	0	0.00	0.4	30.50	30.45	-0.4	1,947	-0.02%
2021/06/17	2	30.40	0	0.00	30.45	2	2,008	0.10%
2021/06/16	0	0.00	2	30.45	30.45	-2	2,179	-0.09%
2021/06/15	0	0.00	21	30.64	30.55	-21	2,222	-0.94%
2021/06/10	0	0.00	1	30.70	30.60	-1	2,333	-0.04%
2021/06/09	1.2	30.85	0	0.00	30.55	1.2	2,345	0.05%
2021/06/08	1	30.40	0	0.00	30.60	1	2,361	0.04%
2021/06/07	0.5	30.47	1.4	30.68	30.55	-1	2,379	-0.04%
2021/06/04	0	0.00	0.5	30.55	30.60	-0.5	2,436	-0.02%
2021/06/03	3	30.90	0	0.00	30.90	3	2,487	0.12%
2021/06/01	1	30.60	0	0.00	31.05	1	2,628	0.04%
2021/05/28	0	0.00	2	30.95	30.55	-2	2,738	-0.07%
2021/05/26	1	30.70	0	0.00	30.65	1	2,801	0.04%
2021/05/25	1	30.35	0	0.00	30.35	1	2,815	0.04%
2021/05/24	7	30.05	1	30.25	30.15	6	2,855	0.21%
2021/05/21	0	0.00	1	30.40	30.45	-1	2,891	-0.03%
2021/05/20	7	30.29	0	0.00	30.35	7	2,962	0.24%
2021/05/19	0.1	30.85	0	0.00	30.85	0.1	2,964	0.00%
2021/05/18	0	0.00	1	30.25	30.90	-1	2,978	-0.03%
2021/05/17	0	0.00	17	28.94	28.15	-17	2,957	-0.57%
2021/05/13	6	32.38	2	32.05	31.90	4	2,900	0.14%
2021/05/12	12	33.78	29	34.64	33.05	-17	2,893	-0.59%
2021/05/11	22	34.80	6	34.49	34.35	16	2,810	0.57%
2021/05/10	1	33.35	3	33.40	33.60	-2	2,768	-0.07%
2021/05/07	1.4	33.07	0	0.00	33.05	1.4	2,780	0.05%
2021/05/06	0	0.00	0.2	33.40	32.95	-0.2	2,784	-0.01%
2021/05/05	0	0.00	3	33.75	33.40	-3	2,767	-0.11%
2021/05/04	0	0.00	5	33.80	33.30	-5	2,756	-0.18%
2021/05/03	6	34.00	5	34.62	33.90	1	2,734	0.04%
2021/04/29	7	35.14	6.1	35.49	35.05	0.9	2,700	0.03%
2021/04/28	8	36.17	4	37.55	35.65	4	2,718	0.15%
2021/04/27	4	36.60	0	0.00	36.45	4	2,685	0.15%
2021/04/26	0	0.00	3	37.00	37.10	-3	2,674	-0.11%
2021/04/23	3	36.90	6.2	37.24	37.00	-3.2	2,702	-0.12%
2021/04/22	2	37.05	2	36.80	36.75	0	2,736	0.00%
2021/04/21	0	0.00	10	37.20	37.40	-10	2,699	-0.37%
2021/04/20	7	37.66	1.5	37.24	37.45	5.5	2,676	0.20%
2021/04/19	3	38.93	1	39.00	38.85	2	2,628	0.08%
2021/04/16	0.5	38.05	9.6	38.14	38.40	-9.1	2,595	-0.35%
2021/04/15	0	0.00	2	37.75	37.95	-2	2,597	-0.08%
2021/04/14	2	36.90	2	37.00	36.90	0	2,597	0.00%
2021/04/13	14	37.83	1	37.90	37.50	13	2,616	0.50%
2021/04/12	5.2	37.52	3.1	37.55	37.90	2.1	2,619	0.08%
2021/04/09	7	38.29	2	38.90	38.10	5	2,615	0.19%
2021/04/08	11	38.66	23	38.74	38.50	-12	2,643	-0.45%
2021/04/07	10	39.25	0	0.00	39.10	10	2,671	0.37%
2021/04/06	0	0.00	1	39.45	39.45	-1	2,712	-0.04%
2021/04/01	2.5	39.31	0	0.00	39.45	2.5	2,734	0.09%
2021/03/31	8	39.59	11	39.46	39.90	-3	2,770	-0.11%
2021/03/30	4	38.88	1.3	38.76	38.40	2.8	2,893	0.10%
2021/03/29	1.3	38.69	0	0.00	38.60	1.3	2,936	0.04%
2021/03/26	6.3	38.41	0	0.00	38.50	6.3	2,952	0.21%
2021/03/25	0	0.00	1	38.20	38.40	-1	2,972	-0.03%
2021/03/24	0	0.00	5	37.95	38.05	-5	3,018	-0.17%
2021/03/23	5.9	38.30	0.9	38.00	37.95	5	3,098	0.16%
2021/03/22	5	37.65	12	38.17	38.50	-7	3,198	-0.22%
2021/03/19	2	38.45	0.5	39.50	38.45	1.5	3,168	0.05%
2021/03/18	1	39.05	5	39.50	39.80	-4	3,047	-0.13%
2021/03/17	6	39.41	3	38.95	38.95	3	3,096	0.10%
2021/03/16	7.1	39.74	0	0.00	39.95	7.1	3,112	0.23%
2021/03/15	0	0.00	5	38.60	38.75	-5	3,148	-0.16%
2021/03/12	6	37.95	9	38.15	38.35	-3	3,349	-0.09%
2021/03/11	2.5	37.89	6	38.11	37.90	-3.5	3,526	-0.10%
2021/03/10	6	38.42	7	38.19	38.15	-1	3,671	-0.03%
2021/03/09	11.4	39.87	10	39.74	39.50	1.4	3,655	0.04%
2021/03/08	11	40.13	15.7	40.18	40.35	-4.7	3,641	-0.13%
2021/03/05	8	38.79	9	38.76	38.70	-1	3,581	-0.03%
2021/03/04	20	38.88	13.3	39.22	39.60	6.7	3,574	0.19%
2021/03/03	19	38.80	15	38.20	38.50	4	3,623	0.11%
2021/03/02	2	37.58	272	37.56	36.80	-270	3,574	-7.55%	大賣/鉅額交易
2021/02/25	2.1	37.25	7.1	37.33	37.30	-5	3,581	-0.14%
2021/02/24	4.8	37.22	4.3	37.15	37.00	0.5	3,595	0.01%
2021/02/23	7.8	36.61	5.3	36.77	37.15	2.5	3,614	0.07%
2021/02/22	2.3	35.96	9.3	36.42	36.50	-7	3,648	-0.19%
2021/02/19	0.2	33.30	0.8	33.40	33.50	-0.6	3,727	-0.02%
2021/02/18	0	0.00	1.1	33.40	33.60	-1.1	3,781	-0.03%
2021/02/17	1.2	32.02	0	0.00	32.95	1.2	3,782	0.03%
2021/02/05	0	0.00	1.1	32.25	31.75	-1.1	3,796	-0.03%
2021/02/04	0.2	32.18	1	31.90	32.30	-0.8	3,818	-0.02%
2021/02/03	2	31.68	1.6	32.10	32.05	0.5	3,912	0.01%
2021/02/01	0	0.00	0.1	29.10	30.60	-0.1	4,154	0.00%
2021/01/29	10	30.00	2	30.00	29.75	8	4,178	0.19%
2021/01/28	91.2	30.79	1	30.75	30.60	90.2	4,234	2.13%
2021/01/27	1.3	31.22	0.3	31.10	31.20	1	4,313	0.02%
2021/01/26	5	31.15	2.4	31.55	31.15	2.6	4,346	0.06%
2021/01/25	4.5	31.46	0	0.00	31.50	4.5	4,401	0.10%
2021/01/22	2	31.90	0.5	31.75	31.75	1.5	4,574	0.03%
2021/01/21	56.3	31.57	4.1	31.83	31.85	52.2	4,733	1.10%
2021/01/20	0.2	32.10	45	32.42	31.95	-44.8	4,755	-0.94%
2021/01/18	55.4	33.99	1.5	33.11	33.75	53.9	4,878	1.10%
2021/01/15	62.2	34.80	8	34.63	34.55	54.2	4,885	1.11%
2021/01/14	5.2	36.01	0.5	36.15	36.00	4.7	4,893	0.10%
2021/01/13	1.1	36.26	2	36.25	36.30	-0.9	4,975	-0.02%
2021/01/12	8.1	37.03	15	36.90	36.10	-6.9	5,067	-0.14%
2021/01/11	1	36.40	0	0.00	36.50	1	5,091	0.02%
2021/01/08	0.5	36.45	3.1	36.31	36.25	-2.6	5,126	-0.05%
2021/01/07	0.8	36.66	1	36.35	36.30	-0.2	5,153	0.00%
2021/01/06	20.3	36.41	25.1	36.50	35.85	-4.8	5,187	-0.09%
2021/01/05	0.5	38.00	26	37.71	37.50	-25.5	5,215	-0.49%
2021/01/04	15.5	38.33	10	38.52	38.05	5.5	5,307	0.10%
2020/12/23	7	25.16	42	25.16	25.20	-35	5,431	-0.64%
2020/12/22	18	24.95	9	25.06	24.95	9	5,514	0.16%
2020/12/21	25.4	25.54	12	25.31	25.30	13.4	5,578	0.24%
2020/12/18	27	25.98	45	25.88	25.85	-18	5,695	-0.32%
2020/12/17	17	26.19	0	0.00	25.95	17	5,817	0.29%
2020/12/16	39	26.78	226	26.48	26.50	-187	5,899	-3.17%	大賣/鉅額交易
2020/12/15	1	25.50	5	25.77	25.70	-4	5,753	-0.07%
2020/12/11	0	0.00	2	25.10	25.05	-2	5,835	-0.03%
2020/12/10	2	25.05	0	0.00	25.10	2	5,852	0.03%
2020/12/09	0	0.00	18	25.13	24.90	-18	5,851	-0.31%
2020/12/08	4.1	24.58	0.1	25.25	24.60	4	5,834	0.07%
2020/12/03	5	25.50	2	25.60	25.15	3	5,869	0.05%
2020/12/01	18	25.80	27.1	26.16	25.85	-9.1	5,932	-0.15%
2020/11/30	42	26.61	9.2	26.82	26.30	32.8	5,928	0.55%
2020/11/27	37.3	27.08	35.2	27.12	27.25	2.1	5,789	0.04%
2020/11/26	14.2	26.02	25	26.21	26.65	-10.8	5,682	-0.19%
2020/11/25	18	25.22	5	25.08	25.15	13	5,606	0.23%
2020/11/24	3	25.03	0	0.00	24.95	3	5,701	0.05%
2020/11/23	0	0.00	17	25.17	25.00	-17	5,728	-0.30%
2020/11/20	3	24.70	2	24.70	24.65	1	5,767	0.02%
2020/11/19	5	24.79	1	25.10	24.85	4	5,812	0.07%
2020/11/18	3	24.43	2	24.40	24.45	1	5,844	0.02%
2020/11/17	4.1	24.49	1	24.55	24.50	3.1	6,006	0.05%
2020/11/16	6	24.70	0	24.65	24.55	6	6,155	0.10%
2020/11/13	2	24.60	1	24.60	24.60	1	6,264	0.02%
2020/11/12	6	24.59	2.2	24.55	24.55	3.8	6,391	0.06%
2020/11/11	6	24.58	7	24.66	24.75	-1	6,524	-0.02%
2020/11/10	17	24.54	8	24.47	24.40	9	6,625	0.14%
2020/11/09	0	0.00	7	24.14	24.15	-7	6,716	-0.10%
2020/11/06	3	23.85	3	23.65	23.65	0	6,802	0.00%
2020/11/05	3	23.82	1	23.90	23.75	2	6,905	0.03%
2020/11/04	1	23.75	4	23.60	23.75	-3	7,053	-0.04%
2020/11/03	30	23.88	4	24.10	23.80	26	7,190	0.36%
2020/11/02	13.1	24.01	16	24.17	24.20	-2.9	7,276	-0.04%
2020/10/30	7.1	23.98	9	23.89	23.60	-1.9	7,422	-0.03%
2020/10/29	5	23.34	21	23.35	23.30	-16	7,798	-0.21%
2020/10/28	79	23.81	0	0.00	23.70	79	7,812	1.01%
2020/10/27	137	24.05	3	24.40	24.20	134	7,931	1.69%	大買/鉅額交易
2020/10/26	0	0.00	4	23.90	23.90	-4	8,083	-0.05%
2020/10/23	13	24.14	12.3	23.94	23.90	0.7	8,206	0.01%
2020/10/22	11.3	24.23	9	24.13	24.20	2.3	8,228	0.03%
2020/10/21	23	23.79	2	23.75	23.70	21	8,089	0.26%
2020/10/20	2	23.40	0	0.00	23.45	2	7,985	0.03%
2020/10/19	10	23.45	8	23.41	23.45	2	7,968	0.03%
2020/10/16	12	23.75	0	0.00	23.30	12	7,976	0.15%
2020/10/15	0	0.00	4	23.25	23.25	-4	7,940	-0.05%
2020/10/14	25	23.67	0	0.00	23.55	25	7,980	0.31%
2020/10/13	3	23.63	1	24.00	23.75	2	8,145	0.02%
2020/10/12	22	23.70	16	23.45	23.35	6	8,430	0.07%
2020/10/08	1	24.00	1	24.20	23.95	0	8,435	0.00%
2020/10/07	4	24.25	0	0.00	24.15	4	8,573	0.05%
2020/10/06	1	24.40	3	24.45	24.45	-2	8,640	-0.02%
2020/10/05	12	24.51	0	0.00	24.25	12	8,936	0.13%
2020/09/30	5	24.79	1	24.70	24.55	4	9,139	0.04%
2020/09/29	9	25.63	1	25.20	25.10	8	9,173	0.09%
2020/09/28	12	25.39	15	25.55	25.80	-3	9,141	-0.03%
2020/09/25	10	24.11	0	0.00	23.55	10	9,088	0.11%
2020/09/24	6	24.81	17	24.95	24.60	-11	9,025	-0.12%
2020/09/23	11.1	25.84	10	26.09	25.50	1.1	9,012	0.01%
2020/09/22	25	26.79	14	27.25	26.65	11	8,903	0.12%
2020/09/21	17	28.12	14	27.95	27.75	3	8,797	0.03%
2020/09/18	30	27.97	13	27.89	27.85	17	8,688	0.20%
2020/09/17	9	27.97	2	27.90	27.95	7	8,703	0.08%
2020/09/16	18	28.41	21	28.35	28.45	-3	8,659	-0.03%
2020/09/15	4	27.79	4	27.81	27.80	0	8,608	0.00%
2020/09/14	4	27.66	2	27.68	27.65	2	8,645	0.02%
2020/09/11	4	28.43	0	0.00	27.90	4	8,609	0.05%
2020/09/10	9	28.83	3	29.12	28.45	6	8,560	0.07%
2020/09/09	6	27.90	6	28.08	28.45	0	8,467	0.00%
2020/09/08	33	28.18	4	28.10	28.10	29	8,411	0.34%
2020/09/07	12	28.26	2	28.28	28.20	10	8,454	0.12%
2020/09/04	34	28.47	16	28.69	28.50	18	8,462	0.21%
2020/09/03	12	29.18	17	29.05	28.95	-5	8,524	-0.06%
2020/09/02	2	29.58	3	29.55	29.40	-1	8,496	-0.01%
2020/09/01	4	29.19	1	29.40	29.50	3	8,526	0.04%
2020/08/31	12	29.01	15	29.24	29.00	-3	8,471	-0.04%
2020/08/28	43	29.45	44	29.72	29.35	-1	8,394	-0.01%
2020/08/27	4	29.14	2	29.10	29.05	2	8,296	0.02%
2020/08/26	65	29.65	4	29.44	29.30	61	8,285	0.74%
2020/08/25	5	29.82	19	29.83	29.90	-14	8,535	-0.16%
2020/08/24	24	29.66	2	30.10	29.65	22	8,654	0.25%
2020/08/21	39	30.19	10	29.86	29.95	29	8,582	0.34%
2020/08/20	14	28.44	11	28.80	28.80	3	8,502	0.04%
2020/08/19	19	30.01	6	30.03	29.95	13	8,364	0.16%
2020/08/18	14	30.15	17	30.24	29.90	-3	8,282	-0.04%
2020/08/17	25	31.44	17	30.99	31.30	8	8,169	0.10%
2020/08/14	31	31.31	1	31.75	30.65	30	8,007	0.37%
2020/08/13	43	31.72	24	31.75	31.40	19	7,907	0.24%
2020/08/12	41	32.35	19	32.35	32.70	22	7,899	0.28%
2020/08/11	4	31.68	18	31.71	31.90	-14	7,797	-0.18%
2020/08/10	44	31.57	8	31.89	31.70	36	7,732	0.47%
2020/08/07	13	31.72	11	31.80	31.50	2	7,656	0.03%
2020/08/06	15	30.91	2	31.08	30.95	13	7,579	0.17%
2020/08/05	78	30.62	63.5	30.66	31.35	14.5	7,485	0.19%
2020/08/04	75	29.59	66	30.20	30.80	9	7,447	0.12%
2020/08/03	6	28.01	9	28.01	28.00	-3	7,283	-0.04%
2020/07/31	22	28.50	18	28.28	28.00	4	7,441	0.05%
2020/07/30	8	28.05	16	27.90	28.25	-8	7,326	-0.11%
2020/07/29	4	26.70	4	26.94	27.15	0	7,227	0.00%
2020/07/28	0	0.00	1	25.95	25.80	-1	7,168	-0.01%
2020/07/27	0	0.00	1	25.35	25.75	-1	7,321	-0.01%
2020/07/24	7	25.54	2	25.45	25.45	5	7,488	0.07%
2020/07/23	0	0.00	4	25.71	25.90	-4	7,602	-0.05%
2020/07/22	7	25.85	6	26.02	25.75	1	7,715	0.01%
2020/07/21	3	26.08	0	0.00	25.70	3	7,685	0.04%
2020/07/20	2	25.60	5	25.72	25.85	-3	7,661	-0.04%
2020/07/17	25	26.77	3	26.53	25.95	22	7,593	0.29%
2020/07/16	10	26.23	26	26.62	27.20	-16	7,410	-0.22%
2020/07/15	14	25.64	8	25.43	25.35	6	7,091	0.08%
2020/07/14	28	25.46	27	25.47	25.25	1	7,034	0.01%
2020/07/13	33	24.91	28.1	24.87	24.70	4.9	6,856	0.07%
2020/07/10	10	25.09	11	24.71	24.80	-1	6,802	-0.01%
2020/07/09	8	26.36	56	25.42	26.70	-48	6,495	-0.74%
2020/07/08	0	0.00	84	24.99	24.90	-84	6,279	-1.34%
2020/07/07	4	24.69	9	24.43	24.45	-5	6,502	-0.08%
2020/07/06	4	24.88	60	24.71	24.30	-56	6,425	-0.87%
2020/07/03	44	24.58	6	24.50	24.45	38	6,309	0.60%
2020/07/02	0	0.00	5	24.79	24.90	-5	6,243	-0.08%
2020/06/30	2	23.50	8	23.84	23.80	-6	6,089	-0.10%
2020/06/29	16	23.60	6	23.51	23.40	10	6,058	0.17%
2020/06/24	5	23.43	5	23.39	23.40	0	6,021	0.00%
2020/06/23	4	23.65	5	23.34	23.30	-1	5,976	-0.02%
2020/06/22	4	22.90	9	23.38	23.30	-5	5,960	-0.08%
2020/06/19	3	22.65	30	23.13	22.90	-27	5,928	-0.46%
2020/06/17	5	22.80	1	22.95	22.80	4	5,882	0.07%
2020/06/16	17	23.00	3	23.08	22.95	14	5,876	0.24%
2020/06/15	8	22.89	3	22.85	22.75	5	5,895	0.08%
2020/06/12	6	22.91	75	22.74	23.00	-69	5,887	-1.17%
2020/06/11	6	23.14	13	22.93	22.50	-7	5,828	-0.12%
2020/06/10	30	23.38	2	23.48	22.95	28	5,741	0.49%
2020/06/09	18	24.80	8	24.79	24.60	10	5,596	0.18%
2020/06/08	12	24.40	26.1	24.69	24.80	-14.1	5,532	-0.25%
2020/06/05	4	23.93	0	0.00	23.90	4	5,431	0.07%
2020/06/04	1	23.40	14	23.60	23.75	-13	5,410	-0.24%
2020/06/03	13	23.48	0	0.00	23.45	13	5,397	0.24%
2020/06/02	31	23.26	4	23.20	23.25	27	5,365	0.50%
2020/06/01	47	24.00	9	23.96	23.60	38	5,302	0.72%
2020/05/29	16	22.53	45	22.95	23.50	-29	4,959	-0.58%
2020/05/28	3	21.73	0	0.00	21.75	3	4,760	0.06%
2020/05/27	4	21.80	10	21.98	21.60	-6	4,716	-0.13%
2020/05/26	1	21.40	2	21.43	21.25	-1	4,618	-0.02%
2020/05/25	3	21.45	0	0.00	21.30	3	4,572	0.07%
2020/05/22	3	20.93	3	21.10	20.70	0	4,502	0.00%
2020/05/21	4	20.90	5	20.97	20.85	-1	4,477	-0.02%
2020/05/20	4	20.94	15	21.20	21.10	-11	4,449	-0.25%
2020/05/19	25	21.20	12	20.73	21.45	13	4,378	0.30%
2020/05/18	5	20.00	0	0.00	19.95	5	4,145	0.12%
2020/05/15	1	19.90	4	20.03	19.65	-3	4,101	-0.07%
2020/05/14	9	20.71	6	20.69	19.85	3	4,050	0.07%
2020/05/13	5	20.54	28	20.36	21.00	-23	3,948	-0.58%
2020/05/12	37	21.27	68	21.05	20.85	-31	3,893	-0.80%
2020/05/11	35	21.27	58	21.58	21.25	-23	3,804	-0.60%
2020/05/08	166	24.81	107	23.38	23.10	59	3,560	1.66%	大買/大賣/
2020/05/07	101	25.69	18.4	25.60	25.65	82.6	3,231	2.55%	大買/
2020/05/06	26	24.42	9	24.75	24.75	17	3,025	0.56%
2020/05/05	20	25.23	59	25.14	24.75	-39	2,965	-1.32%
2020/05/04	29	25.76	10	25.79	25.75	19	2,845	0.67%
2020/04/30	14	25.58	51	25.06	25.75	-37	2,760	-1.34%
2020/04/29	48	24.94	107.2	24.76	25.50	-59.2	2,553	-2.32%	大賣/
2020/04/28	152	23.95	77	24.33	23.60	75	2,369	3.17%	大買/
2020/04/27	63	21.91	58	22.41	22.55	5	2,275	0.22%
2020/04/24	10	20.00	0	0.00	20.50	10	2,177	0.46%
2020/04/23	5	20.05	4	20.00	20.15	1	2,228	0.04%
2020/04/22	8	19.98	0	0.00	20.05	8	2,470	0.32%
2020/04/21	0	0.00	12	20.32	20.15	-12	2,598	-0.46%
2020/04/20	0	0.00	8	20.22	20.10	-8	2,597	-0.31%
2020/04/16	8	19.56	0	0.00	19.70	8	2,700	0.30%
2020/04/15	5	19.75	5	19.75	19.75	0	2,688	0.00%
2020/04/14	10	19.29	0	0.00	19.55	10	2,630	0.38%
2020/04/13	18	19.21	0	0.00	19.20	18	2,600	0.69%
2020/04/10	24	19.70	5	19.85	19.55	19	2,579	0.74%
2020/04/09	3	17.95	2	17.93	18.05	1	2,272	0.04%
2020/03/25	15	16.72	0	0.00	17.30	15	2,220	0.68%
2020/03/24	0	0.00	24	15.59	16.10	-24	2,196	-1.09%
2020/03/23	1	15.15	15	14.76	15.15	-14	2,173	-0.64%
2020/03/19	0	0.00	20	12.63	12.80	-20	2,155	-0.93%
2020/03/05	2	16.35	0	0.00	16.25	2	2,838	0.07%
2020/03/03	10	16.48	0	0.00	16.25	10	2,832	0.35%
2020/03/02	0	0.00	11	16.05	16.10	-11	2,834	-0.39%
2020/02/24	10	17.18	0	0.00	16.80	10	2,793	0.36%
2020/02/21	10	17.59	0.1	17.55	17.65	9.9	2,778	0.36%
2020/02/20	0	0.00	4	17.81	17.75	-4	2,774	-0.14%
2020/02/13	1	18.00	0	0.00	18.00	1	2,749	0.04%
2020/02/10	2	17.85	1	17.70	18.10	1	2,744	0.04%
2020/02/07	1	18.20	0	0.00	18.20	1	2,733	0.04%
2020/02/06	0	0.00	2	18.80	18.90	-2	2,730	-0.07%
2020/02/05	1	18.40	1	19.00	18.40	0	2,768	0.00%
2020/02/04	0	0.00	5	18.80	18.70	-5	2,743	-0.18%
2020/02/03	12	18.88	16	19.00	18.80	-4	2,740	-0.15%
2020/01/31	5	19.44	2	19.80	19.40	3	2,762	0.11%
2020/01/30	7	19.67	1	19.50	19.50	6	2,747	0.22%
2020/01/20	13	21.39	8	21.05	21.10	5	2,700	0.19%
2020/01/17	6	21.51	30	21.48	21.60	-24	2,693	-0.89%
2020/01/16	3	20.30	13	20.67	21.45	-10	2,633	-0.38%
2020/01/15	23	19.81	1	19.80	19.75	22	2,425	0.91%
2020/01/14	5	18.20	0	0.00	18.20	5	2,327	0.21%
2020/01/13	2	17.70	10	17.68	18.20	-8	2,369	-0.34%
2020/01/10	12	17.88	52	17.95	18.00	-40	2,405	-1.66%
2020/01/08	0	0.00	4	16.15	16.15	-4	2,549	-0.16%
2020/01/03	4	16.95	0	0.00	17.05	4	2,631	0.15%
2019/12/23	5	16.90	0	0.00	16.75	5	2,634	0.19%
2019/12/18	0	0.00	1	17.45	17.55	-1	2,592	-0.04%
2019/12/16	0	0.00	5	17.55	17.60	-5	2,585	-0.19%
2019/12/13	5	16.85	6	17.16	17.35	-1	2,565	-0.04%
2019/12/12	4	17.29	8	17.43	17.30	-4	2,474	-0.16%
2019/12/11	6	17.77	1	17.90	17.75	5	2,405	0.21%
2019/12/10	8	17.64	12	17.75	18.00	-4	2,329	-0.17%
2019/12/09	5	17.10	1	17.20	17.05	4	2,191	0.18%
2019/12/06	9	16.70	7	16.60	17.00	2	2,145	0.09%
2019/12/05	0	0.00	1	16.40	16.50	-1	1,963	-0.05%
2019/12/03	51	15.50	0	0.00	15.20	51	1,721	2.96%
2019/12/02	0	0.00	1	15.70	15.65	-1	1,654	-0.06%
2019/11/25	0	0.00	2	14.90	14.95	-2	1,548	-0.13%
2019/11/22	2	15.10	0	0.00	15.00	2	1,542	0.13%
2019/11/15	0	0.00	6	14.78	14.75	-6	1,506	-0.40%
2019/11/14	2	14.90	0.1	15.00	15.00	1.9	1,501	0.13%
2019/11/08	50	14.68	0	0.00	14.65	50	1,470	3.40%
2019/11/06	0	0.00	10	14.90	14.90	-10	1,419	-0.70%
2019/11/05	4	15.10	5	14.90	14.85	-1	1,412	-0.07%
2019/11/04	15	15.25	0	0.00	15.05	15	1,393	1.08%
2019/10/30	2	15.15	2	15.00	14.95	0	1,300	0.00%
2019/10/21	0	0.00	1	15.30	15.40	-1	960	-0.10%
2019/10/17	3	15.45	0	0.00	15.40	3	782	0.38%
2019/10/15	10	14.70	0	0.00	14.80	10	472	2.12%
2019/10/14	0	0.00	5	14.05	14.70	-5	440	-1.13%
2019/10/02	5	14.00	2.1	13.70	13.75	2.9	335	0.87%
2019/08/23	0	0.00	1	12.55	12.60	-1	233	-0.43%
2019/08/15	0	0.00	5	12.30	12.25	-5	297	-1.68%
2019/08/13	1	12.35	0	0.00	12.35	1	295	0.34%
2019/08/07	0	0.00	2	12.10	12.00	-2	295	-0.68%
2019/06/13	0	0.00	5	12.65	12.65	-5	308	-1.62%
2019/06/03	0	0.00	2	12.55	12.55	-2	312	-0.64%
2019/05/29	0	0.00	11	12.30	12.35	-11	294	-3.73%
2019/05/28	11	12.25	0	0.00	12.35	11	280	3.92%
2019/04/18	2	11.95	0	0.00	11.90	2	258	0.77%
2019/04/10	0	0.00	3	12.25	12.15	-3	273	-1.10%
2019/04/03	10	12.30	0	0.00	12.20	10	290	3.45%
2019/03/19	0	0.00	4.4	12.00	12.05	-4.4	385	-1.13%
2019/03/15	0	0.00	5	12.00	11.85	-5	415	-1.20%
2019/03/14	0	0.00	1	12.20	12.10	-1	418	-0.24%
2019/03/12	0	0.00	5	12.20	12.15	-5	521	-0.96%
2019/02/15	0	0.00	4	11.95	11.90	-4	1,080	-0.37%
2019/02/14	0	0.00	2	12.05	11.95	-2	1,083	-0.18%
2019/01/30	0	0.00	3	11.85	11.90	-3	1,070	-0.28%
2019/01/10	0	0.00	1	11.85	11.95	-1	1,077	-0.09%
2018/12/21	0	0.00	2	12.20	12.05	-2	1,120	-0.18%
2018/12/19	2	12.35	0	0.00	12.35	2	1,104	0.18%
2018/12/17	0	0.00	2	12.75	12.80	-2	1,094	-0.18%
2018/12/14	0	0.00	1	12.60	12.60	-1	1,098	-0.09%
2018/12/13	3	12.65	8	12.84	12.65	-5	1,122	-0.45%
2018/12/12	5	12.80	0	0.00	12.80	5	1,107	0.45%
2018/12/11	3	12.60	23	12.62	12.70	-20	1,113	-1.80%
2018/12/10	2	12.80	2	12.65	12.60	0	1,119	0.00%
2018/12/07	0	0.00	5	13.35	13.35	-5	1,189	-0.42%
2018/12/06	1	13.40	0	0.00	13.00	1	1,175	0.09%
2018/12/05	19	13.91	28	13.77	13.75	-9	1,138	-0.79%
2018/12/04	0	0.00	1	14.00	13.70	-1	1,079	-0.09%
2018/11/30	45	13.87	13	13.88	13.95	32	933	3.43%
2018/11/29	16	13.68	10	13.98	13.45	6	855	0.70%
2018/11/28	8	13.48	3	13.37	13.80	5	763	0.66%
2018/11/27	6	12.50	8	12.71	12.95	-2	643	-0.31%
2018/11/26	2	13.08	1	13.10	12.95	1	628	0.16%
2018/11/01	0	0.00	3	11.25	11.30	-3	564	-0.53%
2018/10/16	0	0.00	0.8	11.10	11.20	-0.8	547	-0.14%
2018/10/11	10	11.22	0	0.00	10.80	10	536	1.86%
2018/09/28	0	0.00	3	12.00	12.30	-3	475	-0.63%
2018/09/25	1	11.80	0	0.00	11.85	1	459	0.22%
2018/09/21	0	0.00	8	11.77	11.70	-8	457	-1.75%
2018/09/17	0	0.00	3	11.35	11.35	-3	411	-0.73%
2018/09/14	0	0.00	3	11.40	11.40	-3	431	-0.69%
2018/09/13	0	0.00	27	11.13	11.35	-27	412	-6.55%
2018/09/03	0	0.00	4	12.00	12.05	-4	321	-1.25%
2018/07/26	1	13.15	0	0.00	13.15	1	318	0.31%
2018/06/25	2	13.40	10	13.50	13.60	-8	344	-2.32%
2018/06/22	0	0.00	5	14.65	14.70	-5	314	-1.59%
2018/06/11	0	0.00	23	15.38	15.40	-23	329	-6.97%
2018/06/06	0	0.00	7	14.78	14.55	-7	314	-2.23%
2018/05/22	1	14.90	0	0.00	14.85	1	359	0.28%
2018/05/11	0	0.00	3	14.50	14.45	-3	446	-0.67%
2018/05/10	10	14.50	0	0.00	14.20	10	450	2.22%
2018/03/31	0	0.00	1	16.75	16.40	-1	1,250	-0.08%
2018/03/29	1	16.65	0	0.00	16.55	1	1,336	0.07%
2018/03/07	0	0.00	8	15.50	15.45	-8	1,724	-0.46%
2018/02/26	2	15.63	0	0.00	15.55	2	1,879	0.11%
2018/02/08	0	0.00	10	14.60	14.65	-10	1,996	-0.50%
2018/02/07	0	0.00	20.3	14.70	14.40	-20.3	1,999	-1.01%
2018/02/02	1	16.00	0	0.00	16.15	1	1,973	0.05%
2018/01/31	1	15.90	1	16.00	16.05	0	1,966	0.00%
2018/01/30	1	16.05	0	0.00	15.90	1	1,963	0.05%
2018/01/26	10	17.20	0	0.00	17.30	10	1,926	0.52%
2018/01/25	10	17.25	0	0.00	17.30	10	1,893	0.53%
2018/01/24	1	17.15	1	17.30	17.25	0	1,866	0.00%
2018/01/23	2	17.00	0	0.00	16.95	2	1,797	0.11%
2018/01/22	1	17.80	0	0.00	17.80	1	1,752	0.06%
2018/01/18	6	17.70	0	0.00	17.40	6	1,686	0.36%
2018/01/04	5	17.05	0	0.00	16.85	5	1,317	0.38%
2018/01/03	1	17.50	0	0.00	16.85	1	1,282	0.08%