國揚 (2505)-富邦-台北券商分點個股進出

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
22.35
漲跌
▲0.35
漲幅
+1.59%
成交量
209張
產業
上市營建類股
153人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國揚 (2505)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	5	21.70	14.1	21.45	22.00	-9.1	329	-2.78%
2024/11/14	0.1	20.85	10	20.88	20.80	-10	420	-2.37%
2024/11/13	3	20.95	0	0.00	21.30	3	423	0.71%
2024/11/12	3	21.52	0	0.00	21.50	3	429	0.70%
2024/11/11	18	21.56	18	21.73	21.75	0	429	0.00%
2024/11/08	0	0.00	0	21.80	21.60	0	431	-0.01%
2024/11/07	2	21.50	0	0.00	21.80	2	441	0.45%
2024/11/01	0	0.00	1	21.75	21.75	-1	544	-0.18%
2024/10/29	0.1	21.15	3	20.95	20.80	-3	629	-0.47%
2024/10/28	2	21.35	0	0.00	21.45	2	637	0.31%
2024/10/25	1	21.40	0	0.00	21.40	1	657	0.15%
2024/10/24	235	21.90	0	0.00	21.65	235	726	32.33%	大買/鉅額交易
2024/10/23	6	22.18	0	0.00	22.10	6	730	0.82%
2024/10/22	2	22.18	1	22.25	22.10	1	745	0.13%
2024/10/15	0	22.20	0	0.00	22.25	0	838	0.00%
2024/10/14	11	22.00	0	0.00	22.50	11	884	1.24%
2024/10/11	3	21.95	0	0.00	22.00	3	892	0.34%
2024/10/09	4	22.13	0	0.00	21.90	4	895	0.45%
2024/10/08	0	22.60	0	0.00	22.30	0	899	0.01%
2024/10/07	2	22.55	7	22.50	22.60	-5	910	-0.55%
2024/10/01	10	22.74	0	0.00	22.55	10	918	1.09%
2024/09/30	0	0.00	1	23.25	23.25	-1	924	-0.11%
2024/09/27	0	23.30	0.1	23.25	23.45	-0.1	926	-0.01%
2024/09/25	0	0.00	1	23.30	23.10	-1	954	-0.10%
2024/09/24	1	23.10	23	23.40	22.90	-22	957	-2.30%
2024/09/23	310.1	22.98	0	0.00	23.05	310.1	953	32.51%	大買/鉅額交易
2024/09/20	9	24.21	19	25.13	24.20	-10	932	-1.07%
2024/09/19	2	24.95	0	0.00	25.15	2	912	0.22%
2024/09/18	0	0.00	1	24.60	24.65	-1	916	-0.11%
2024/09/16	19	24.52	0	0.00	24.70	19	928	2.05%
2024/09/12	1	24.55	0	0.00	24.40	1	945	0.11%
2024/09/11	8	24.39	0	0.00	24.40	8	953	0.84%
2024/09/10	3	24.55	0	0.00	24.50	3	958	0.31%
2024/09/09	3	24.80	2	24.50	24.70	1	975	0.10%
2024/09/06	4	25.43	0	0.00	25.35	4	985	0.41%
2024/09/04	8	25.62	2	24.80	25.20	6	1,099	0.55%
2024/09/03	6	26.83	0	0.00	26.70	6	1,129	0.53%
2024/09/02	7	27.06	0	0.00	26.90	7	1,138	0.61%
2024/08/30	14	27.00	2	26.90	27.00	12	1,145	1.05%
2024/08/29	2	26.70	2	26.70	26.90	0	1,153	0.00%
2024/08/28	0	0.00	4	27.05	27.05	-4	1,164	-0.34%
2024/08/27	1	26.90	0	0.00	26.95	1	1,181	0.08%
2024/08/26	246	26.83	0	0.00	26.65	246	1,187	20.71%	大買/鉅額交易
2024/08/23	6	26.52	0	0.00	26.65	6	1,190	0.51%
2024/08/22	11	27.42	17	27.37	27.05	-6	1,184	-0.51%
2024/08/21	5	27.39	0	0.00	28.05	5	1,183	0.42%
2024/08/20	12	28.81	0	0.00	28.50	12	1,185	1.01%
2024/08/19	2	29.48	169	29.65	29.50	-167	1,190	-14.02%	大賣/鉅額交易
2024/08/16	9	28.70	5	28.62	28.65	4	1,166	0.34%
2024/08/15	13	27.24	8	27.13	27.35	5	1,157	0.43%
2024/08/14	0	0.00	5	26.45	26.55	-5	1,172	-0.43%
2024/08/13	21	25.55	0	0.00	25.55	21	1,187	1.77%
2024/08/12	2	25.68	1	26.00	25.65	1	1,209	0.08%
2024/08/09	0	0.00	10	25.68	25.35	-10	1,232	-0.81%
2024/08/08	2	24.30	0	0.00	24.85	2	1,265	0.16%
2024/08/07	7	25.15	2	25.25	25.40	5	1,273	0.39%
2024/08/06	342	24.75	3	24.95	24.50	339	1,291	26.25%	大買/鉅額交易
2024/08/05	427	26.13	15	25.80	25.80	412	1,283	32.09%	大買/鉅額交易
2024/08/02	349	29.24	0	0.00	28.60	349	1,272	27.42%	大買/鉅額交易
2024/08/01	14	29.95	407	29.76	30.20	-393	1,310	-30.00%	大賣/鉅額交易
2024/07/30	0	0.00	11	28.79	29.15	-11	1,456	-0.76%
2024/07/29	188	29.65	332.4	29.99	29.00	-144.4	1,578	-9.15%	大買/大賣/鉅額交易
2024/07/26	3	27.70	87	28.63	28.60	-84	1,627	-5.16%
2024/07/23	0	0.00	148.6	28.58	28.40	-148.6	1,851	-8.03%	大賣/鉅額交易
2024/07/22	6	27.47	0	0.00	27.60	6	2,139	0.28%
2024/07/19	310	28.16	0	0.00	28.00	310	2,201	14.08%	大買/鉅額交易
2024/07/18	0	0.00	1	29.05	28.85	-1	2,220	-0.05%
2024/07/17	0	0.00	122	29.52	29.15	-122	2,333	-5.23%	大賣/鉅額交易
2024/07/16	71.1	29.08	0	29.15	28.95	71	2,423	2.93%
2024/07/15	201	28.89	189.1	28.52	28.85	11.9	2,418	0.49%	大買/大賣/
2024/07/12	0	0.00	0	28.30	27.55	0	2,394	0.00%
2024/07/11	0	0.00	12	28.00	27.85	-12	2,392	-0.50%
2024/07/10	0	0.00	1	27.40	27.70	-1	2,403	-0.04%
2024/07/09	124	27.58	0	0.00	26.80	124	2,409	5.15%	大買/鉅額交易
2024/07/08	187	27.96	0	0.00	27.70	187	2,406	7.77%	大買/鉅額交易
2024/07/04	154	28.00	0	0.00	27.90	154	2,426	6.35%	大買/鉅額交易
2024/07/03	1	27.80	1	28.00	27.85	0	2,432	0.00%
2024/07/02	2	27.80	0	0.00	28.00	2	2,444	0.08%
2024/07/01	0	0.00	5.1	28.02	28.10	-5.1	2,473	-0.21%
2024/06/28	1	26.65	0	0.00	27.15	1	2,476	0.04%
2024/06/26	87	26.82	0	0.00	26.50	87	2,546	3.42%
2024/06/25	0.2	26.85	0	0.00	26.65	0.2	2,576	0.01%
2024/06/24	3	27.00	0	0.00	26.85	3	2,594	0.12%
2024/06/20	2.3	26.93	0	0.00	27.10	2.3	2,640	0.09%
2024/06/19	0	0.00	1	27.40	27.20	-1	2,681	-0.04%
2024/06/18	235	27.56	0	0.00	27.35	235	2,744	8.56%	大買/鉅額交易
2024/06/17	2	27.55	1	27.55	27.45	1	2,782	0.04%
2024/06/14	0.2	28.00	0	27.90	28.00	0.2	2,780	0.01%
2024/06/13	4.4	27.48	2	27.55	27.50	2.4	2,775	0.09%
2024/06/12	10	27.78	0	0.00	27.75	10	2,765	0.36%
2024/06/11	4	29.64	22	30.45	29.00	-18	2,737	-0.66%
2024/06/07	2	29.10	69	28.49	29.35	-67	2,654	-2.52%
2024/06/06	71	27.82	0	0.00	27.95	71	2,619	2.71%
2024/06/05	3	28.00	6	28.35	28.10	-3	2,612	-0.11%
2024/06/04	0	0.00	1	28.10	28.20	-1	2,611	-0.04%
2024/06/03	4	27.58	1	27.90	27.85	3	2,610	0.11%
2024/05/31	3	27.77	1	27.80	27.60	2	2,599	0.08%
2024/05/29	2.4	26.12	2	26.70	26.60	0.4	2,580	0.02%
2024/05/28	0.5	26.45	0	0.00	26.35	0.5	2,571	0.02%
2024/05/27	40.1	26.51	36.1	26.30	26.30	4	2,565	0.15%
2024/05/24	4	26.66	7	26.80	26.65	-3	2,560	-0.12%
2024/05/23	7.2	27.36	5.1	27.08	27.05	2.1	2,551	0.08%
2024/05/22	3.3	28.10	0	0.00	28.15	3.3	2,542	0.13%
2024/05/21	13	28.49	0	0.00	28.25	13	2,535	0.51%
2024/05/20	4.5	29.07	0	29.05	29.20	4.4	2,533	0.17%
2024/05/17	0.3	28.40	2	28.50	29.05	-1.8	2,512	-0.07%
2024/05/16	7	27.76	1	28.60	28.60	6	2,497	0.24%
2024/05/15	5.3	27.95	3	27.73	27.60	2.3	2,476	0.09%
2024/05/14	1.2	28.32	5	28.40	28.30	-3.8	2,458	-0.15%
2024/05/13	2	29.40	7.2	29.64	29.45	-5.2	2,417	-0.22%
2024/05/10	1	29.40	6	29.47	29.70	-5	2,403	-0.21%
2024/05/09	2	29.25	2.1	29.35	29.05	-0.1	2,376	0.00%
2024/05/08	8	29.49	4.8	29.19	29.15	3.3	2,351	0.14%
2024/05/07	13	30.82	31	30.04	30.15	-18	2,319	-0.78%
2024/05/06	11	30.82	4.3	31.09	31.40	6.7	2,252	0.30%
2024/05/03	104.2	30.85	12.1	31.45	31.40	92.2	2,183	4.22%	大買/
2024/05/02	5.2	30.80	5	30.81	31.15	0.2	2,041	0.01%
2024/04/30	129	29.11	13.1	29.76	28.35	115.9	1,904	6.09%	大買/鉅額交易
2024/04/29	223	30.97	575	30.70	30.70	-352	1,787	-19.69%	大買/大賣/鉅額交易
2024/04/26	24.2	30.63	377.6	31.10	31.30	-353.3	1,557	-22.69%	大賣/鉅額交易
2024/04/25	0.3	28.74	1,021	28.71	28.85	-1,020.8	1,258	-81.11%	大賣/鉅額交易
2024/04/24	1.2	28.66	2	28.85	28.55	-0.8	1,186	-0.07%
2024/04/23	8.2	28.38	3,269.1	28.47	28.70	-3,261	1,161	-280.66%	大賣/鉅額交易
2024/04/22	28.2	29.64	33	29.58	28.20	-4.8	1,049	-0.46%
2024/04/19	3	27.33	0.1	27.16	27.05	2.9	952	0.31%
2024/04/18	5.1	27.70	0	0.00	27.70	5.1	940	0.54%
2024/04/17	2	26.80	0	0.00	26.80	2	924	0.22%
2024/04/16	15	27.25	9	26.61	26.95	6	927	0.65%
2024/04/15	9	27.27	1	27.10	27.45	8	929	0.86%
2024/04/12	0	0.00	1	27.95	27.80	-1	922	-0.11%
2024/04/11	4	27.43	12.1	27.31	27.70	-8.1	935	-0.87%
2024/04/10	3.4	28.33	4	28.48	28.25	-0.6	929	-0.07%
2024/04/09	5.1	28.25	18.2	27.78	28.10	-13.1	929	-1.41%
2024/04/08	0	0.00	6	27.43	27.35	-6	924	-0.65%
2024/04/03	11	26.58	2	26.85	26.70	9	923	0.98%
2024/04/02	3.1	27.32	8.1	27.68	27.60	-5.1	908	-0.56%
2024/04/01	3.1	28.45	16	28.40	28.10	-13	896	-1.45%
2024/03/29	9	28.21	11.1	28.14	27.65	-2.1	884	-0.24%
2024/03/28	55.1	27.43	2	27.15	27.65	53.1	848	6.25%
2024/03/27	0.1	26.80	1	26.90	26.80	-0.9	830	-0.11%
2024/03/26	78	26.58	1	26.75	26.65	77	869	8.85%
2024/03/25	116	25.71	3	26.43	26.55	113	864	13.07%	大買/鉅額交易
2024/03/22	56	25.56	10.2	26.12	26.20	45.8	927	4.93%
2024/03/21	28.1	24.88	12	25.60	25.80	16.1	994	1.61%
2024/03/20	21.1	24.73	9	23.33	24.45	12.1	938	1.29%
2024/03/19	10	22.55	3	22.65	22.85	7	894	0.78%
2024/03/18	23	22.76	3	22.80	22.65	20	892	2.24%
2024/03/15	8	22.75	15	22.52	22.75	-7	876	-0.80%
2024/03/14	0	0.00	2	22.60	22.45	-2	871	-0.23%
2024/03/12	6	22.62	19	22.39	22.50	-13	870	-1.49%
2024/03/11	0	0.00	0	22.15	22.10	0	864	0.00%
2024/03/08	2	22.00	0	0.00	22.00	2	862	0.23%
2024/03/07	2	22.15	0	0.00	22.30	2	857	0.23%
2024/03/06	4	22.24	16	22.20	22.15	-12	847	-1.42%
2024/03/04	0	0.00	0.7	22.05	22.00	-0.7	839	-0.08%
2024/03/01	2	22.25	0	0.00	22.25	2	833	0.24%
2024/02/26	0	0.00	4.1	22.97	23.00	-4.1	816	-0.50%
2024/02/23	2	23.05	5	23.17	23.05	-3	808	-0.37%
2024/02/22	1.1	23.39	6	23.12	23.20	-4.9	796	-0.62%
2024/02/21	0	0.00	1	22.60	22.90	-1	788	-0.13%
2024/02/16	3	22.02	0	0.00	22.00	3	767	0.39%
2024/02/15	0	0.00	0.1	21.50	21.50	-0.1	764	-0.01%
2024/02/05	4	21.81	0.1	21.85	21.80	3.9	754	0.52%
2024/02/02	4	21.95	0.5	21.95	22.00	3.5	751	0.47%
2024/01/31	2.1	22.35	4.3	22.22	21.90	-2.2	747	-0.29%
2024/01/29	3	22.05	0	0.00	22.05	3	739	0.41%
2024/01/26	3	22.18	2	22.20	22.20	1	738	0.14%
2024/01/25	1	22.00	0	0.00	22.00	1	736	0.14%
2024/01/23	0	0.00	4	21.94	22.20	-4	727	-0.55%
2024/01/19	5	21.49	4	21.45	21.50	1	713	0.14%
2024/01/18	2	21.65	5	21.50	21.50	-3	707	-0.42%
2024/01/17	28	21.71	2	21.40	21.55	26	703	3.70%
2024/01/16	8	22.43	0	0.00	22.30	8	683	1.17%
2024/01/15	15	22.89	0	0.00	23.00	15	666	2.25%
2024/01/12	8	22.81	1	22.85	22.70	7	652	1.07%
2024/01/11	3	22.93	4	23.40	23.00	-1	646	-0.15%
2024/01/10	8	22.88	0	0.00	22.75	8	639	1.25%
2024/01/09	3	23.13	1.1	23.48	23.05	1.9	626	0.31%
2024/01/08	2	23.73	4	23.66	23.55	-2	607	-0.33%
2024/01/05	0	0.00	3.4	23.64	23.80	-3.4	595	-0.57%
2024/01/04	2	23.15	5.2	23.19	23.20	-3.2	573	-0.56%
2024/01/03	2	22.90	20	22.97	22.90	-18	562	-3.20%
2024/01/02	1	23.65	0	0.00	23.40	1	544	0.18%
2023/12/28	3	23.50	1.4	23.30	23.60	1.6	519	0.32%
2023/12/27	2.1	22.85	9	22.90	22.95	-6.9	499	-1.37%
2023/12/26	5	22.29	7	22.20	22.60	-2	482	-0.41%
2023/12/25	4	22.83	15.6	22.71	22.40	-11.6	468	-2.48%
2023/12/22	2	21.90	3	22.00	22.40	-1	446	-0.22%
2023/12/21	13	22.51	7	22.42	22.15	6	429	1.40%
2023/12/20	2	21.63	3	21.65	21.75	-1	373	-0.27%
2023/12/19	44.2	21.08	62.1	21.02	21.55	-17.9	340	-5.26%
2023/12/18	515.2	21.11	481	21.17	21.20	34.2	253	13.53%	大買/大賣/
2023/12/13	0	18.95	0	0.00	19.00	0	122	0.00%
2023/12/12	1.1	18.83	0	0.00	19.00	1.1	120	0.89%
2023/12/11	6	18.90	0.5	18.75	18.95	5.5	121	4.50%
2023/12/08	0	18.95	0	0.00	18.90	0	124	0.00%
2023/12/07	10	19.00	0	0.00	19.00	10	122	8.15%
2023/12/06	0	18.75	0	0.00	18.70	0	118	0.00%
2023/12/05	9	18.68	0	0.00	18.60	9	118	7.61%
2023/12/04	35	18.82	0	0.00	18.80	35	119	29.41%
2023/12/01	0	18.75	0	0.00	18.75	0	115	0.00%
2023/11/30	0	18.85	0	0.00	18.80	0	119	0.00%
2023/11/29	0	18.70	0	0.00	18.80	0	123	0.00%
2023/11/28	0	18.50	0	0.00	18.70	0	126	0.00%
2023/11/27	0	18.90	0	0.00	18.60	0	129	0.00%
2023/11/24	0	18.85	0	0.00	18.75	0	130	0.00%
2023/11/22	0	18.75	0	0.00	18.85	0	129	0.00%
2023/11/21	0	18.60	0	18.70	18.70	0	129	-0.01%
2023/11/20	1	18.70	1.5	18.60	18.70	-0.5	129	-0.38%
2023/10/26	1	17.75	0	0.00	17.80	1	226	0.44%
2023/10/12	0	0.00	19	18.23	18.30	-19	294	-6.46%
2023/10/05	0	0.00	12	18.11	18.10	-12	302	-3.96%
2023/10/04	0	0.00	54	18.05	18.05	-54	306	-17.63%
2023/10/03	0	18.30	0	0.00	18.45	0	310	0.00%
2023/09/25	0	0.00	130	18.25	18.35	-130	323	-40.19%	大賣/鉅額交易
2023/09/22	0	0.00	50	18.30	18.25	-50	320	-15.59%
2023/09/20	26	18.62	0	0.00	18.50	26	319	8.15%
2023/09/19	53	18.65	0	0.00	18.70	53	317	16.68%
2023/09/15	2	18.70	0	0.00	18.70	2	317	0.63%
2023/09/13	20	18.60	32	18.71	18.80	-12	323	-3.71%
2023/09/12	0	0.00	65	18.66	18.70	-65	326	-19.89%
2023/09/11	24	18.72	0	0.00	18.75	24	327	7.33%
2023/09/08	22	18.73	10	18.69	18.75	12	328	3.65%
2023/09/07	21	18.70	0	0.00	18.70	21	328	6.39%
2023/09/06	31	18.92	0	0.00	18.90	31	326	9.50%
2023/08/29	0	0.00	3	18.90	18.95	-3	324	-0.92%
2023/08/24	0	0.00	1	18.80	18.80	-1	332	-0.30%
2023/08/17	66	19.40	0	0.00	19.30	66	345	19.09%
2023/08/16	0	0.00	54	19.36	19.40	-54	345	-15.63%
2023/08/04	14	19.15	0	0.00	19.15	14	349	4.01%
2023/08/02	0	0.00	1	19.55	19.50	-1	343	-0.29%
2023/07/20	45	17.60	0	0.00	17.60	45	273	16.47%
2023/07/19	0.1	17.05	1.1	17.05	17.40	-1	270	-0.37%
2023/07/18	0.1	17.15	0	0.00	17.15	0.1	268	0.04%
2023/07/17	2	17.25	0	0.00	17.30	2	265	0.75%
2023/07/14	0.1	17.25	0.1	17.20	17.25	0	263	0.00%
2023/07/13	0.1	17.25	1	17.30	17.30	-0.9	266	-0.34%
2023/07/12	0.1	17.40	0	0.00	17.35	0.1	264	0.04%
2023/07/07	3	18.00	0	0.00	18.00	3	254	1.18%
2023/07/05	0	0.00	13	18.34	18.35	-13	248	-5.24%
2023/06/30	2	18.25	65	18.34	18.30	-63	250	-25.17%
2023/06/29	0	0.00	19	18.30	18.30	-19	248	-7.66%
2023/06/21	0	0.00	20	18.60	18.60	-20	251	-7.94%
2023/06/19	0	0.00	6	18.50	18.50	-6	250	-2.40%
2023/06/16	0	0.00	102	18.64	18.65	-102	244	-41.67%	大賣/鉅額交易
2023/06/15	0	0.00	1	18.65	18.65	-1	236	-0.42%
2023/05/31	0	0.00	2	18.73	18.75	-2	254	-0.79%
2023/05/29	0	0.00	15	18.70	18.70	-15	253	-5.91%
2023/05/23	0	0.00	6.6	18.83	18.75	-6.6	247	-2.68%
2023/05/19	1	18.75	0	0.00	18.80	1	239	0.42%
2023/05/18	4	18.60	0	0.00	18.70	4	233	1.71%
2023/04/26	0.1	18.25	0	0.00	18.45	0.1	223	0.04%
2023/04/25	5	18.20	0	0.00	18.25	5	224	2.23%
2023/04/20	3	18.45	0	0.00	18.40	3	220	1.36%
2023/04/06	0.1	18.15	0	0.00	18.25	0.1	210	0.06%
2023/03/27	0	0.00	10	18.50	18.45	-10	202	-4.93%
2023/03/21	0	0.00	0.5	18.30	18.30	-0.5	199	-0.24%
2023/03/17	0	0.00	5	18.15	18.05	-5	200	-2.49%
2023/03/16	0	0.00	31	18.08	18.00	-31	200	-15.45%
2023/03/14	0.1	18.80	0	0.00	18.90	0.1	182	0.07%
2023/03/13	0.2	19.10	0	0.00	19.10	0.2	183	0.09%
2023/03/10	0.5	19.40	0	0.00	19.55	0.5	181	0.28%
2023/03/08	6	19.85	0	0.00	19.85	6	178	3.36%
2023/03/07	1	19.60	0	0.00	19.70	1	181	0.55%
2023/02/23	2	19.00	0	0.00	19.05	2	165	1.21%
2023/02/20	0	0.00	5	18.85	18.90	-5	163	-3.05%
2023/02/17	5	18.70	0	0.00	18.70	5	163	3.06%
2023/01/06	4	17.88	0	0.00	17.90	4	133	3.01%
2023/01/05	1	17.85	0	0.00	18.00	1	135	0.74%
2023/01/04	1	17.70	0	0.00	17.85	1	137	0.73%
2022/12/26	0	0.00	0.4	18.20	18.30	-0.4	143	-0.31%
2022/12/22	1	18.25	0	0.00	18.40	1	146	0.68%
2022/12/19	0	0.00	3	18.50	18.65	-3	152	-1.97%
2022/12/13	0	18.60	0	0.00	18.90	0	153	0.02%
2022/12/01	0	0.00	1	19.35	19.30	-1	151	-0.66%
2022/11/29	0	0.00	4	19.05	19.00	-4	148	-2.70%
2022/11/25	0	0.00	2	19.15	19.05	-2	145	-1.37%
2022/11/24	0	0.00	2	19.20	19.10	-2	146	-1.37%
2022/11/23	2	19.05	0	0.00	19.10	2	146	1.36%
2022/11/22	2	18.90	0	0.00	19.10	2	148	1.35%
2022/11/18	0	0.00	10	18.92	18.85	-10	147	-6.78%
2022/10/27	0	0.00	0.6	18.00	18.10	-0.6	143	-0.42%
2022/10/14	0	0.00	7	18.40	18.35	-7	160	-4.37%
2022/10/07	1	18.15	1	18.10	18.25	0	165	0.00%
2022/10/05	1	17.95	0	0.00	17.80	1	165	0.60%
2022/09/29	0	0.00	2	18.25	18.25	-2	178	-1.12%
2022/09/19	1	19.50	0	0.00	19.50	1	190	0.52%
2022/09/14	1	19.55	0	0.00	19.55	1	202	0.49%
2022/09/05	0	0.00	0.2	20.00	19.60	-0.2	215	-0.07%
2022/08/26	0	0.00	40	19.98	19.95	-40	217	-18.42%
2022/08/25	0	0.00	3	20.10	19.95	-3	216	-1.39%
2022/08/24	0	0.00	1	20.00	19.90	-1	217	-0.46%
2022/08/17	1	20.10	0	0.00	20.15	1	226	0.44%
2022/08/15	0	0.00	0	20.10	20.25	0	227	-0.01%
2022/08/12	3	20.00	0	0.00	20.10	3	229	1.31%
2022/08/03	0	0.00	1	19.35	19.40	-1	235	-0.43%
2022/08/01	5	19.45	0	0.00	19.40	5	234	2.13%
2022/07/28	0	19.60	0	0.00	19.40	0	233	0.00%
2022/07/21	0	0.00	2	18.80	18.80	-2	230	-0.87%
2022/07/14	0	0.00	4	18.15	18.10	-4	242	-1.65%
2022/07/06	5	17.60	0	0.00	17.55	5	234	2.13%
2022/06/22	1.1	18.90	0	0.00	18.85	1.1	261	0.42%
2022/06/20	0	19.00	1	18.80	18.80	-1	264	-0.38%
2022/06/17	5	19.20	0	0.00	19.25	5	265	1.88%
2022/06/14	0.1	19.90	0	0.00	19.90	0.1	276	0.04%
2022/06/10	0	20.55	0	0.00	20.35	0	282	0.00%
2022/06/08	5	20.60	0	0.00	20.60	5	286	1.75%
2022/06/02	3	20.52	3	20.45	20.50	0	292	0.00%
2022/06/01	3	20.60	3	20.50	20.60	0	300	0.00%
2022/05/31	0.1	20.50	0	0.00	20.60	0.1	302	0.03%
2022/05/30	1	20.80	0	0.00	20.80	1	306	0.33%
2022/05/27	3	20.65	0	0.00	20.70	3	307	0.98%
2022/05/25	0	0.00	11	20.56	20.65	-11	308	-3.56%
2022/05/24	0	0.00	15	20.10	20.00	-15	312	-4.81%
2022/05/20	5.1	19.80	0	0.00	19.80	5.1	316	1.61%
2022/05/17	1	19.35	1	19.30	19.35	0	316	0.00%
2022/05/13	0.1	19.30	4	19.45	19.35	-3.9	318	-1.22%
2022/05/10	0	0.00	6	20.05	20.00	-6	327	-1.83%
2022/05/09	9.1	20.04	0	0.00	20.00	9.1	332	2.74%
2022/04/28	0.1	20.10	0	0.00	20.25	0.1	379	0.03%
2022/04/27	3.1	20.34	1	20.00	20.10	2.1	379	0.55%
2022/04/25	0.1	20.70	9	20.90	20.85	-8.9	378	-2.35%
2022/04/21	0.1	22.05	0	0.00	22.05	0.1	379	0.03%
2022/04/19	1	22.10	0	0.00	22.15	1	381	0.26%
2022/04/18	0	0.00	16	22.10	22.15	-16	385	-4.15%
2022/04/15	5	22.24	0	0.00	22.05	5	387	1.29%
2022/04/13	6.2	22.20	0	0.00	22.40	6.2	395	1.57%
2022/04/12	4	22.08	0	0.00	22.00	4	396	1.01%
2022/04/11	6	22.15	0	0.00	22.05	6	402	1.49%
2022/04/08	4	22.18	0	0.00	22.20	4	405	0.99%
2022/04/07	15	22.25	3	22.35	22.20	12	405	2.96%
2022/04/06	0.3	22.30	0	0.00	22.50	0.3	405	0.07%
2022/04/01	11	22.95	38	22.89	22.80	-27	420	-6.43%
2022/03/29	0	0.00	2.1	23.45	23.40	-2.1	409	-0.50%
2022/03/28	0.4	23.15	6	23.16	23.20	-5.6	412	-1.36%
2022/03/25	0	23.45	0	0.00	23.45	0	408	0.00%
2022/03/23	0	0.00	3.3	23.56	23.60	-3.3	401	-0.82%
2022/03/22	10	23.30	0.1	23.45	23.45	9.9	398	2.48%
2022/03/18	1	22.70	0	0.00	22.80	1	400	0.25%
2022/03/17	3.2	22.59	2	22.35	22.65	1.2	410	0.29%
2022/03/16	0.2	21.95	8	22.20	21.95	-7.8	404	-1.93%
2022/03/15	3	22.22	1	22.20	22.15	2	400	0.50%
2022/03/14	0	0.00	4	22.51	22.50	-4	400	-1.00%
2022/03/11	46	22.43	2	22.40	22.45	44	406	10.83%
2022/03/10	20.4	22.45	0	0.00	22.50	20.4	405	5.03%
2022/03/09	2	22.20	0	0.00	22.25	2	404	0.49%
2022/03/08	16	22.27	0	0.00	22.10	16	414	3.86%
2022/03/07	36.1	22.42	0	0.00	22.40	36.1	415	8.69%
2022/03/04	39	23.06	0	0.00	23.00	39	460	8.46%
2022/03/03	0	0.00	0	23.50	23.15	0	471	0.00%
2022/03/02	3	23.05	0	0.00	23.20	3	483	0.62%
2022/03/01	7	23.35	0	0.00	23.35	7	484	1.44%
2022/02/25	0.3	23.15	0	0.00	23.15	0.3	499	0.06%
2022/02/24	10.1	23.00	0	0.00	23.00	10.1	524	1.93%
2022/02/22	7	23.18	3	23.35	23.15	4	540	0.74%
2022/02/21	0	0.00	2	23.40	23.60	-2	541	-0.37%
2022/02/18	6	23.50	5	23.56	23.50	1	554	0.18%
2022/02/16	11	23.70	0	0.00	23.65	11	570	1.93%
2022/02/15	0	0.00	0.1	23.95	23.70	-0.1	583	-0.02%
2022/02/14	0	0.00	9	23.76	23.75	-9	601	-1.50%
2022/02/11	1	24.35	0	0.00	24.40	1	657	0.15%
2022/02/10	15	24.25	0	0.00	24.40	15	663	2.26%
2022/02/09	26	24.45	0	0.00	24.55	26	659	3.94%
2022/02/08	10	24.53	0	0.00	24.65	10	656	1.52%
2022/02/07	5	24.25	0	0.00	24.35	5	662	0.75%
2022/01/26	1.4	23.11	0	0.00	23.00	1.4	649	0.22%
2022/01/25	1.3	22.95	1	23.20	22.80	0.3	654	0.05%
2022/01/24	3.3	22.86	0	0.00	23.00	3.3	651	0.50%
2022/01/21	7.2	23.31	0	0.00	23.25	7.2	653	1.10%
2022/01/20	0	0.00	9	23.40	23.35	-9	648	-1.39%
2022/01/19	0.3	23.35	0	0.00	23.40	0.3	651	0.05%
2022/01/18	0.3	23.50	0	0.00	23.40	0.3	656	0.05%
2022/01/17	0	23.35	20	23.35	23.40	-20	656	-3.04%
2022/01/14	3.4	23.63	4	23.65	23.55	-0.6	652	-0.09%
2022/01/13	0.1	23.95	0	0.00	24.00	0.1	693	0.01%
2022/01/12	0.2	23.85	0	0.00	23.95	0.2	695	0.03%
2022/01/11	0.5	23.90	1	24.00	23.90	-0.5	698	-0.07%
2022/01/06	0	0.00	6	24.70	24.65	-6	716	-0.84%
2022/01/04	3	24.58	0	0.00	24.70	3	737	0.41%
2022/01/03	20	24.75	0	0.00	24.75	20	732	2.73%
2021/12/30	3	24.37	0	0.00	24.50	3	722	0.42%
2021/12/29	1	24.50	3	24.50	24.45	-2	720	-0.28%
2021/12/28	1	24.30	3	24.48	24.40	-2	717	-0.28%
2021/12/27	0	0.00	2	23.70	23.70	-2	701	-0.29%
2021/12/24	0.9	23.60	0	0.00	23.60	0.9	710	0.13%
2021/12/23	0	0.00	1	23.80	23.60	-1	712	-0.14%
2021/12/22	0	0.00	8.8	23.56	23.70	-8.8	715	-1.23%
2021/12/20	0.2	23.33	0	0.00	23.25	0.2	711	0.03%
2021/12/17	0	0.00	8	23.35	23.35	-8	712	-1.12%
2021/12/13	8	23.50	0	0.00	23.45	8	717	1.11%
2021/12/03	2	23.75	0.1	23.75	23.65	1.9	739	0.26%
2021/12/02	0	0.00	1	23.25	23.75	-1	746	-0.13%
2021/12/01	1	23.25	0	23.45	23.40	1	747	0.13%
2021/11/30	2.2	23.03	2	23.10	23.45	0.2	749	0.03%
2021/11/29	3	23.18	5	23.10	23.20	-2	708	-0.28%
2021/11/26	6.2	23.67	3	23.70	23.60	3.2	724	0.44%
2021/11/25	7	24.16	0	0.00	24.15	7	719	0.98%
2021/11/24	11	24.16	0	0.00	24.15	11	723	1.52%
2021/11/23	10	25.53	1	25.60	25.25	9	714	1.26%
2021/11/22	0	0.00	0.5	25.35	25.35	-0.5	692	-0.08%
2021/11/19	1	25.10	0	0.00	25.05	1	684	0.15%
2021/11/18	1	25.10	0	0.00	25.10	1	676	0.15%
2021/11/16	6	25.50	0	0.00	25.40	6	669	0.90%
2021/11/12	0	0.00	6	25.70	25.55	-6	681	-0.88%
2021/11/11	3	26.20	0	0.00	26.05	3	689	0.44%
2021/11/10	6	26.44	3	26.18	26.55	3	682	0.44%
2021/11/04	0	0.00	0.1	24.50	24.55	-0.1	647	-0.02%
2021/11/03	0	0.00	1	23.90	24.00	-1	641	-0.16%
2021/11/02	1.2	23.88	0	0.00	23.55	1.2	644	0.19%
2021/11/01	0.5	23.87	18	23.95	23.95	-17.5	644	-2.72%
2021/10/20	0	0.00	2	23.95	24.30	-2	644	-0.31%
2021/10/19	1	23.50	0	0.00	23.85	1	674	0.15%
2021/10/18	7	23.53	0	23.45	23.45	7	689	1.01%
2021/10/15	0	0.00	0.2	24.10	23.80	-0.2	687	-0.03%
2021/10/14	3	23.80	0	0.00	23.90	3	687	0.44%
2021/10/13	5	24.38	0	0.00	24.20	5	689	0.73%
2021/10/12	0	0.00	1	25.00	24.85	-1	681	-0.15%
2021/10/06	1	25.10	0	0.00	25.15	1	694	0.14%
2021/10/05	7	25.24	0	0.00	25.40	7	704	0.99%
2021/09/30	1	26.25	10	26.15	26.30	-9	716	-1.26%
2021/09/29	1	26.10	0	0.00	26.15	1	732	0.14%
2021/09/27	2	26.55	3	26.55	26.50	-1	765	-0.13%
2021/09/23	3	26.20	0	0.00	26.20	3	778	0.39%
2021/09/22	8	26.13	1	26.35	26.05	7	792	0.88%
2021/09/16	0	0.00	5	26.45	26.40	-5	816	-0.61%
2021/09/14	1	26.95	0	0.00	26.90	1	823	0.12%
2021/09/13	0	0.00	2	26.85	27.00	-2	828	-0.24%
2021/09/10	6	27.50	0	0.00	27.50	6	841	0.71%
2021/09/08	8	27.41	0	0.00	27.20	8	849	0.94%
2021/09/07	2	27.95	0	0.00	27.80	2	852	0.23%
2021/09/02	2	29.38	2	29.65	28.95	0	853	0.00%
2021/09/01	0	0.00	1	29.20	29.75	-1	857	-0.12%
2021/08/31	1	28.40	0	0.00	28.40	1	857	0.12%
2021/08/30	2	27.93	0	0.00	27.90	2	864	0.23%
2021/08/25	0	0.00	2	27.55	27.55	-2	892	-0.22%
2021/08/23	0	0.00	1	27.00	27.05	-1	922	-0.11%
2021/08/20	3	26.67	1	26.70	26.50	2	933	0.21%
2021/08/19	5	26.64	0	0.00	26.60	5	934	0.53%
2021/08/18	1	26.50	0	0.00	26.90	1	936	0.11%
2021/08/17	0	0.00	1	27.15	27.00	-1	926	-0.11%
2021/08/16	0	0.00	2	27.15	27.35	-2	915	-0.22%
2021/08/13	1.1	28.09	0	0.00	27.90	1.1	912	0.12%
2021/08/12	1	28.30	0	0.00	28.20	1	911	0.11%
2021/08/11	0	0.00	4	28.55	28.50	-4	913	-0.44%
2021/08/10	1	29.05	0	0.00	29.00	1	949	0.11%
2021/08/09	0.1	29.00	0	0.00	29.00	0.1	1,001	0.01%
2021/08/05	18	29.25	5.5	29.28	29.20	12.5	1,060	1.17%
2021/08/04	0	0.00	1	29.40	29.40	-1	1,145	-0.09%
2021/08/03	0.5	29.50	0.4	29.30	29.35	0.1	1,216	0.01%
2021/07/30	0.5	29.60	10	29.90	29.45	-9.5	1,235	-0.77%
2021/07/29	0.1	29.75	0	0.00	30.00	0.1	1,261	0.01%
2021/07/28	0.1	29.70	0	0.00	29.80	0.1	1,281	0.01%
2021/07/27	0.1	30.30	0	0.00	30.20	0.1	1,306	0.01%
2021/07/26	3	30.90	0	0.00	30.85	3	1,341	0.22%
2021/07/23	44	30.35	0	0.00	30.50	44	1,327	3.31%
2021/07/21	5.1	28.60	0	0.00	28.85	5.1	1,379	0.37%
2021/07/19	13	28.62	1	28.55	28.75	12	1,394	0.86%
2021/07/16	0	28.35	0	0.00	28.45	0	1,436	0.00%
2021/07/15	0	0.00	0.5	28.15	28.45	-0.5	1,464	-0.04%
2021/07/13	1.1	28.02	0	0.00	28.00	1.1	1,584	0.07%
2021/07/12	7.1	28.14	0	0.00	28.10	7.1	1,587	0.45%
2021/07/09	2.1	28.28	10	28.58	28.30	-7.9	1,600	-0.49%
2021/07/08	0.1	28.30	0	0.00	28.65	0.1	1,614	0.01%
2021/07/07	0.1	28.35	0	0.00	28.35	0.1	1,634	0.01%
2021/07/06	1.1	28.45	2.1	28.45	28.35	-1	1,689	-0.06%
2021/07/05	8.2	28.44	7	28.39	28.85	1.2	1,707	0.07%
2021/07/02	6	28.51	0	0.00	28.50	6	1,726	0.35%
2021/07/01	4	28.75	0	0.00	28.70	4	1,735	0.23%
2021/06/30	7.4	28.94	15	28.95	28.95	-7.7	1,753	-0.44%
2021/06/29	2.1	28.83	20	28.80	28.85	-17.9	1,806	-0.99%
2021/06/28	2.1	29.36	0.1	29.30	29.30	2	1,863	0.11%
2021/06/25	1.1	29.85	0	0.00	29.80	1.1	1,899	0.06%
2021/06/24	1	30.00	0	0.00	30.05	1	1,907	0.05%
2021/06/23	0	0.00	9.2	30.00	30.15	-9.2	1,915	-0.48%
2021/06/22	2.1	29.80	0	0.00	29.75	2.1	1,918	0.11%
2021/06/21	2.1	30.21	2	30.23	30.00	0.1	1,922	0.01%
2021/06/16	0	0.00	2.2	30.60	30.45	-2.2	2,179	-0.10%
2021/06/15	1	30.65	0	0.00	30.55	1	2,222	0.04%
2021/06/09	1	30.65	0	0.00	30.55	1	2,345	0.04%
2021/06/04	1	30.70	0	0.00	30.60	1	2,436	0.04%
2021/06/02	6	30.95	0	0.00	31.15	6	2,599	0.23%
2021/06/01	1	31.05	0	0.00	31.05	1	2,628	0.04%
2021/05/31	0	0.00	0.2	30.65	30.60	-0.2	2,668	-0.01%
2021/05/26	1	30.70	0	0.00	30.65	1	2,801	0.04%
2021/05/25	0.2	30.40	0	0.00	30.35	0.2	2,815	0.01%
2021/05/24	0	0.00	1	30.40	30.15	-1	2,855	-0.04%
2021/05/21	0	0.00	2	30.40	30.45	-2	2,891	-0.07%
2021/05/19	11	30.79	0	0.00	30.85	11	2,964	0.37%
2021/05/17	1	29.00	1	29.65	28.15	0	2,957	0.00%
2021/05/14	3	31.78	5	31.32	31.20	-2	2,921	-0.07%
2021/05/12	2	34.90	5	33.25	33.05	-3	2,893	-0.10%
2021/05/11	7	34.58	2	34.05	34.35	5	2,810	0.18%
2021/05/07	1	32.85	2	33.00	33.05	-1	2,780	-0.04%
2021/05/06	0.1	33.05	3	33.42	32.95	-3	2,784	-0.11%
2021/05/05	1	33.20	3	33.43	33.40	-2	2,767	-0.07%
2021/05/04	1.1	33.48	0	0.00	33.30	1.1	2,756	0.04%
2021/05/03	2.1	34.38	1	33.90	33.90	1.1	2,734	0.04%
2021/04/29	1	35.35	4	35.46	35.05	-3	2,700	-0.11%
2021/04/28	3	35.87	3	36.60	35.65	0	2,718	0.00%
2021/04/27	3	36.60	11	36.70	36.45	-8	2,685	-0.30%
2021/04/26	0	0.00	4	37.03	37.10	-4	2,674	-0.15%
2021/04/22	7	37.37	0	0.00	36.75	7	2,736	0.26%
2021/04/21	2.1	37.17	1	37.60	37.40	1.1	2,699	0.04%
2021/04/20	10	37.34	9	37.62	37.45	1	2,676	0.04%
2021/04/19	8	38.87	0	0.00	38.85	8	2,628	0.30%
2021/04/16	0	0.00	0.6	38.00	38.40	-0.6	2,595	-0.02%
2021/04/15	1	37.90	3	37.67	37.95	-2	2,597	-0.08%
2021/04/14	3	37.13	7	36.88	36.90	-4	2,597	-0.15%
2021/04/13	0	0.00	6	38.02	37.50	-6	2,616	-0.23%
2021/04/12	1.5	38.13	17	37.78	37.90	-15.5	2,619	-0.59%
2021/04/09	2	38.25	16	38.17	38.10	-14	2,615	-0.54%
2021/04/08	1	38.80	16	38.72	38.50	-15	2,643	-0.57%
2021/04/07	1	39.20	0	0.00	39.10	1	2,671	0.04%
2021/04/06	4	39.34	4	39.38	39.45	0	2,712	0.00%
2021/04/01	4.2	39.51	8	39.28	39.45	-3.9	2,734	-0.14%
2021/03/31	8	39.35	5.9	39.37	39.90	2.1	2,770	0.08%
2021/03/30	1	38.80	2	38.60	38.40	-1	2,893	-0.03%
2021/03/26	0	0.00	3.1	38.63	38.50	-3.1	2,952	-0.10%
2021/03/25	3.1	38.19	7	38.29	38.40	-3.9	2,972	-0.13%
2021/03/24	0.6	38.05	2	38.10	38.05	-1.4	3,018	-0.05%
2021/03/23	8.1	37.91	17	38.01	37.95	-8.9	3,098	-0.29%
2021/03/22	1.1	38.31	2	37.90	38.50	-0.9	3,198	-0.03%
2021/03/19	5	39.18	0.4	38.98	38.45	4.6	3,168	0.15%
2021/03/18	0	0.00	7	39.41	39.80	-7	3,047	-0.23%
2021/03/17	0	38.85	3	39.00	38.95	-3	3,096	-0.10%
2021/03/16	10	39.89	3	39.73	39.95	7	3,112	0.22%
2021/03/12	3	38.38	2	38.35	38.35	1	3,349	0.03%
2021/03/11	11.1	37.90	1	38.00	37.90	10.1	3,526	0.29%
2021/03/10	7	38.59	3	38.58	38.15	4	3,671	0.11%
2021/03/09	1.2	39.48	6	39.62	39.50	-4.8	3,655	-0.13%
2021/03/08	9.8	40.29	17.8	40.31	40.35	-8	3,641	-0.22%
2021/03/05	0.3	38.55	4	38.70	38.70	-3.7	3,581	-0.10%
2021/03/04	4	38.25	3	39.20	39.60	1	3,574	0.03%
2021/03/03	13	38.67	14.6	38.73	38.50	-1.6	3,623	-0.05%
2021/03/02	0	0.00	3	37.35	36.80	-3	3,574	-0.08%
2021/02/26	0.4	37.12	0	0.00	37.45	0.4	3,576	0.01%
2021/02/25	1.1	37.28	0	0.00	37.30	1.1	3,581	0.03%
2021/02/24	1	37.05	1	37.50	37.00	0	3,595	0.00%
2021/02/23	6	36.95	32.5	36.20	37.15	-26.5	3,614	-0.73%
2021/02/22	2	35.63	22.7	36.20	36.50	-20.7	3,648	-0.57%
2021/02/18	49	33.31	2	33.30	33.60	47	3,781	1.24%
2021/02/17	0	0.00	6	32.48	32.95	-6	3,782	-0.16%
2021/02/05	7	32.04	7	31.75	31.75	0	3,796	0.00%
2021/02/04	24	32.47	15	32.35	32.30	9	3,818	0.24%
2021/02/03	0	0.00	1	30.80	32.05	-1	3,912	-0.03%
2021/02/02	0	0.00	0.5	30.70	30.70	-0.5	4,033	-0.01%
2021/02/01	5	29.10	64	29.11	30.60	-59	4,154	-1.42%
2021/01/29	4	29.93	0	0.00	29.75	4	4,178	0.10%
2021/01/28	0	0.00	1	30.75	30.60	-1	4,234	-0.02%
2021/01/27	0	31.00	1	31.35	31.20	-1	4,313	-0.02%
2021/01/22	0.5	31.80	0	0.00	31.75	0.5	4,574	0.01%
2021/01/21	17.1	31.83	20.5	31.58	31.85	-3.4	4,733	-0.07%
2021/01/20	11.1	32.76	9	32.53	31.95	2.1	4,755	0.04%
2021/01/19	11.5	33.54	39	33.41	33.40	-27.5	4,786	-0.58%
2021/01/18	35	34.29	5	33.55	33.75	30	4,878	0.61%
2021/01/15	13	35.03	9.1	34.53	34.55	3.9	4,885	0.08%
2021/01/14	1	36.15	14	36.11	36.00	-13	4,893	-0.27%
2021/01/13	6	36.28	20	36.38	36.30	-14	4,975	-0.28%
2021/01/12	14.5	36.84	22	36.27	36.10	-7.5	5,067	-0.15%
2021/01/11	27.2	36.54	8.1	36.55	36.50	19.1	5,091	0.37%
2021/01/08	6	36.28	4.2	36.41	36.25	1.8	5,126	0.03%
2021/01/07	3.4	36.28	10.1	36.80	36.30	-6.7	5,153	-0.13%
2021/01/06	19.3	36.31	5	36.10	35.85	14.3	5,187	0.28%
2021/01/05	36.5	37.76	20.5	37.61	37.50	16	5,215	0.31%
2021/01/04	24	38.27	152.6	38.50	38.05	-128.6	5,307	-2.42%	大賣/鉅額交易
2020/12/23	12	25.16	9	25.17	25.20	3	5,431	0.06%
2020/12/22	37	25.01	53	25.00	24.95	-16	5,514	-0.29%
2020/12/21	29	25.53	51	25.37	25.30	-22	5,578	-0.39%
2020/12/18	27	25.98	31	25.91	25.85	-4	5,695	-0.07%
2020/12/17	14	25.93	1	26.00	25.95	13	5,817	0.22%
2020/12/16	16	26.21	17	26.46	26.50	-1	5,899	-0.02%
2020/12/15	28	25.83	18	25.68	25.70	10	5,753	0.17%
2020/12/14	5	25.23	5	25.19	25.10	0	5,751	0.00%
2020/12/11	0	0.00	16	25.06	25.05	-16	5,835	-0.27%
2020/12/10	0	0.00	7	25.13	25.10	-7	5,852	-0.12%
2020/12/09	41	24.93	17	24.86	24.90	24	5,851	0.41%
2020/12/08	21	24.81	25	24.58	24.60	-4	5,834	-0.07%
2020/12/07	1	25.45	0	0.00	25.60	1	5,822	0.02%
2020/12/04	18	25.09	1.2	25.12	25.10	16.8	5,872	0.29%
2020/12/03	25	25.49	23	25.30	25.15	2	5,869	0.03%
2020/12/02	6	25.67	10	25.80	25.80	-4	5,876	-0.07%
2020/12/01	9	25.78	9	25.82	25.85	0	5,932	0.00%
2020/11/30	22	26.77	18.5	26.68	26.30	3.5	5,928	0.06%
2020/11/27	24	26.81	16	26.94	27.25	8	5,789	0.14%
2020/11/26	23	26.10	23	25.62	26.65	0	5,682	0.00%
2020/11/25	1	25.20	1	25.15	25.15	0	5,606	0.00%
2020/11/24	3	25.13	2	25.10	24.95	1	5,701	0.02%
2020/11/23	6	24.92	6	25.02	25.00	0	5,728	0.00%
2020/11/20	6	24.66	3	24.70	24.65	3	5,767	0.05%
2020/11/19	15	25.04	3	24.45	24.85	12	5,812	0.21%
2020/11/17	3	24.52	2	24.45	24.50	1	6,006	0.02%
2020/11/16	2	24.65	2	24.60	24.55	0	6,155	0.00%
2020/11/12	6	24.63	0	0.00	24.55	6	6,391	0.09%
2020/11/11	7.5	24.63	30	24.60	24.75	-22.5	6,524	-0.34%
2020/11/10	20	24.60	6	24.69	24.40	14	6,625	0.21%
2020/11/09	3	23.78	4	24.05	24.15	-1	6,716	-0.01%
2020/11/06	2	23.80	37	23.74	23.65	-35	6,802	-0.51%
2020/11/05	3	23.85	0	0.00	23.75	3	6,905	0.04%
2020/11/04	5	23.67	0	0.00	23.75	5	7,053	0.07%
2020/11/03	7	24.19	3	24.03	23.80	4	7,190	0.06%
2020/11/02	15	24.03	7	24.18	24.20	8	7,276	0.11%
2020/10/30	7	23.58	9	23.89	23.60	-2	7,422	-0.03%
2020/10/29	3	23.25	55	23.25	23.30	-52	7,798	-0.67%
2020/10/28	7	23.86	6	23.72	23.70	1	7,812	0.01%
2020/10/27	0	0.00	2	24.18	24.20	-2	7,931	-0.03%
2020/10/26	2	23.95	0	0.00	23.90	2	8,083	0.02%
2020/10/23	10	24.06	3	24.10	23.90	7	8,206	0.09%
2020/10/22	7	24.00	6.1	24.11	24.20	0.9	8,228	0.01%
2020/10/21	15	23.87	7	23.84	23.70	8	8,089	0.10%
2020/10/20	11	23.51	0	0.00	23.45	11	7,985	0.14%
2020/10/19	0	0.00	2	23.45	23.45	-2	7,968	-0.03%
2020/10/16	94	23.48	82	23.29	23.30	12	7,976	0.15%
2020/10/15	58	23.44	90	23.28	23.25	-32	7,940	-0.40%
2020/10/14	80	23.64	2	23.65	23.55	78	7,980	0.98%
2020/10/13	5	23.72	1	24.00	23.75	4	8,145	0.05%
2020/10/12	17	23.48	3	23.85	23.35	14	8,430	0.17%
2020/10/08	5	24.00	2	23.93	23.95	3	8,435	0.04%
2020/10/07	31	24.35	25	24.15	24.15	6	8,573	0.07%
2020/10/06	3	24.40	1	24.35	24.45	2	8,640	0.02%
2020/10/05	5	24.33	2	24.33	24.25	3	8,936	0.03%
2020/09/30	12	24.65	51	24.70	24.55	-39	9,139	-0.43%
2020/09/29	23	25.11	50	25.20	25.10	-27	9,173	-0.29%
2020/09/28	31	24.84	15	25.40	25.80	16	9,141	0.18%
2020/09/25	14	23.90	11	24.39	23.55	3	9,088	0.03%
2020/09/24	22	24.92	55	24.73	24.60	-33	9,025	-0.37%
2020/09/23	21	26.07	174	25.49	25.50	-153	9,012	-1.70%	大賣/鉅額交易
2020/09/22	76	26.97	44.2	26.69	26.65	31.8	8,903	0.36%
2020/09/21	126	27.96	5	27.86	27.75	121	8,797	1.38%	大買/鉅額交易
2020/09/18	1	27.85	3	27.90	27.85	-2	8,688	-0.02%
2020/09/17	11	28.24	1	28.00	27.95	10	8,703	0.11%
2020/09/16	11	28.37	1	28.40	28.45	10	8,659	0.12%
2020/09/15	1	27.70	4	27.80	27.80	-3	8,608	-0.03%
2020/09/14	4	27.69	0	0.00	27.65	4	8,645	0.05%
2020/09/11	8	27.98	2	28.40	27.90	6	8,609	0.07%
2020/09/10	5	28.81	3	28.85	28.45	2	8,560	0.02%
2020/09/09	4	27.93	2	28.00	28.45	2	8,467	0.02%
2020/09/08	1	28.15	0	0.00	28.10	1	8,411	0.01%
2020/09/07	13	28.45	0.3	28.20	28.20	12.7	8,454	0.15%
2020/09/04	37	28.49	0	0.00	28.50	37	8,462	0.44%
2020/09/03	9	29.09	20	29.12	28.95	-11	8,524	-0.13%
2020/09/02	59	29.62	0	0.00	29.40	59	8,496	0.69%
2020/09/01	7	29.17	16	29.50	29.50	-9	8,526	-0.11%
2020/08/31	22	29.12	11	29.01	29.00	11	8,471	0.13%
2020/08/28	18	29.43	25	30.14	29.35	-7	8,394	-0.08%
2020/08/27	18	29.33	10	29.43	29.05	8	8,296	0.10%
2020/08/26	91	29.60	0	0.00	29.30	91	8,285	1.10%
2020/08/25	6	29.85	47	30.04	29.90	-41	8,535	-0.48%
2020/08/24	50	29.52	0	0.00	29.65	50	8,654	0.58%
2020/08/21	188.9	30.01	121	29.97	29.95	67.9	8,582	0.79%	大買/大賣/
2020/08/20	21	29.12	24	28.56	28.80	-3	8,502	-0.04%
2020/08/19	27	29.90	5	30.13	29.95	22	8,364	0.26%
2020/08/18	5	30.12	220	30.33	29.90	-215	8,282	-2.60%	大賣/鉅額交易
2020/08/17	159	31.29	3	31.18	31.30	156	8,169	1.91%	大買/鉅額交易
2020/08/14	92	30.83	21	30.55	30.65	71	8,007	0.89%
2020/08/13	120	32.01	22	31.76	31.40	98	7,907	1.24%	大買/
2020/08/12	39	32.53	13	32.31	32.70	26	7,899	0.33%
2020/08/11	6	31.88	2	31.70	31.90	4	7,797	0.05%
2020/08/10	65	31.78	20	32.08	31.70	45	7,732	0.58%
2020/08/07	60	32.01	24	31.90	31.50	36	7,656	0.47%
2020/08/06	39	30.98	7	30.94	30.95	32	7,579	0.42%
2020/08/05	59	30.48	87	30.71	31.35	-28	7,485	-0.37%
2020/08/04	312	30.63	543	30.45	30.80	-231	7,447	-3.10%	大買/大賣/鉅額交易
2020/08/03	6.2	27.91	3	27.85	28.00	3.2	7,283	0.04%
2020/07/31	140	28.59	9	28.43	28.00	131	7,441	1.76%	大買/鉅額交易
2020/07/30	144	27.25	63	27.88	28.25	81	7,326	1.11%	大買/
2020/07/29	52	26.03	150.4	26.96	27.15	-98.4	7,227	-1.36%	大賣/
2020/07/28	27	25.96	192	26.02	25.80	-165	7,168	-2.30%	大賣/鉅額交易
2020/07/27	16.1	25.47	5	25.75	25.75	11.1	7,321	0.15%
2020/07/24	120	25.83	5	25.75	25.45	115	7,488	1.54%	大買/鉅額交易
2020/07/23	6.1	25.74	44	25.70	25.90	-37.9	7,602	-0.50%
2020/07/22	3	25.92	12.1	26.07	25.75	-9.1	7,715	-0.12%
2020/07/21	8	26.06	3	25.85	25.70	5	7,685	0.07%
2020/07/20	213	25.61	11	25.53	25.85	202	7,661	2.64%	大買/鉅額交易
2020/07/17	194	26.45	24	26.10	25.95	170	7,593	2.24%	大買/鉅額交易
2020/07/16	77	27.27	366.3	26.68	27.20	-289.3	7,410	-3.90%	大賣/鉅額交易
2020/07/15	16	25.51	3	25.33	25.35	13	7,091	0.18%
2020/07/14	74	25.41	56	26.02	25.25	18	7,034	0.26%
2020/07/13	10	24.82	13	24.80	24.70	-3	6,856	-0.04%
2020/07/10	230.2	24.84	112	25.13	24.80	118.2	6,802	1.74%	大買/大賣/鉅額交易
2020/07/09	18	26.54	87.2	26.20	26.70	-69.2	6,495	-1.07%
2020/07/08	3.3	24.85	2	25.03	24.90	1.3	6,279	0.02%
2020/07/07	32	24.44	51	24.45	24.45	-19	6,502	-0.29%
2020/07/06	16	25.14	0	0.00	24.30	16	6,425	0.25%
2020/07/03	20	24.35	44	24.54	24.45	-24	6,309	-0.38%
2020/07/02	5	24.76	14	24.76	24.90	-9	6,243	-0.14%
2020/07/01	3	24.40	0	0.00	24.10	3	6,143	0.05%
2020/06/30	30	23.85	3.2	23.75	23.80	26.8	6,089	0.44%
2020/06/29	3	23.50	15	23.51	23.40	-12	6,058	-0.20%
2020/06/24	1	23.35	2	23.55	23.40	-1	6,021	-0.02%
2020/06/23	9	23.37	14	23.44	23.30	-5	5,976	-0.08%
2020/06/22	13	23.27	3	23.05	23.30	10	5,960	0.17%
2020/06/19	22	23.03	16	23.14	22.90	6	5,928	0.10%
2020/06/18	1	22.65	0	0.00	22.60	1	5,871	0.02%
2020/06/17	10	22.84	68	22.88	22.80	-58	5,882	-0.99%
2020/06/16	5	22.96	2	22.98	22.95	3	5,876	0.05%
2020/06/15	15	22.90	25	22.83	22.75	-10	5,895	-0.17%
2020/06/12	67	22.80	21	22.14	23.00	46	5,887	0.78%
2020/06/11	28	23.31	640	22.96	22.50	-612	5,828	-10.50%	大賣/鉅額交易
2020/06/10	53	24.02	37	23.70	22.95	16	5,741	0.28%
2020/06/09	5	24.73	0	0.00	24.60	5	5,596	0.09%
2020/06/08	9	24.38	46	24.48	24.80	-37	5,532	-0.67%
2020/06/05	55	23.90	16	23.96	23.90	39	5,431	0.72%
2020/06/04	0	0.00	19	23.37	23.75	-19	5,410	-0.35%
2020/06/03	17	23.48	0	0.00	23.45	17	5,397	0.31%
2020/06/02	5	23.20	5	23.20	23.25	0	5,365	0.00%
2020/06/01	252	23.99	196	24.34	23.60	56	5,302	1.06%	大買/大賣/
2020/05/29	243	23.09	39	22.89	23.50	204	4,959	4.11%	大買/鉅額交易
2020/05/28	1.2	21.68	0	0.00	21.75	1.2	4,760	0.02%
2020/05/27	104	21.95	6	21.79	21.60	98	4,716	2.08%	大買/
2020/05/26	15	21.39	0	0.00	21.25	15	4,618	0.32%
2020/05/25	100	21.38	1	21.30	21.30	99	4,572	2.17%
2020/05/22	101	21.15	4	21.45	20.70	97	4,502	2.15%	大買/
2020/05/21	105	20.88	0	0.00	20.85	105	4,477	2.34%	大買/鉅額交易
2020/05/20	120	21.13	18	21.17	21.10	102	4,449	2.29%	大買/鉅額交易
2020/05/19	86	20.59	144	20.89	21.45	-58	4,378	-1.32%	大賣/
2020/05/18	94	20.12	0	0.00	19.95	94	4,145	2.27%
2020/05/15	5	20.10	9	19.78	19.65	-4	4,101	-0.10%
2020/05/14	5	21.14	49	20.36	19.85	-44	4,050	-1.09%
2020/05/13	16	20.71	3	20.73	21.00	13	3,948	0.33%
2020/05/12	0.1	20.70	43	21.35	20.85	-42.9	3,893	-1.10%
2020/05/11	34	21.23	116	21.93	21.25	-82	3,804	-2.16%	大賣/
2020/05/08	68	25.04	649	25.63	23.10	-581	3,560	-16.32%	大賣/鉅額交易
2020/05/07	53	25.41	222	25.74	25.65	-169	3,231	-5.23%	大賣/鉅額交易
2020/05/06	67.3	24.84	59	24.63	24.75	8.3	3,025	0.27%
2020/05/05	179.3	25.34	62	24.77	24.75	117.3	2,965	3.95%	大買/鉅額交易
2020/05/04	100.3	25.79	104	25.69	25.75	-3.8	2,845	-0.13%	大賣/
2020/04/30	306.3	25.12	265.1	25.27	25.75	41.1	2,760	1.49%	大買/大賣/
2020/04/29	293	24.66	75	25.30	25.50	218	2,553	8.54%	大買/鉅額交易
2020/04/28	91	23.88	193	23.94	23.60	-102	2,369	-4.30%	大賣/鉅額交易
2020/04/27	111.1	22.30	43	22.18	22.55	68.1	2,275	2.99%	大買/
2020/04/24	32	20.07	0	0.00	20.50	32	2,177	1.47%
2020/04/23	20	19.96	154	20.05	20.15	-134	2,228	-6.01%	大賣/鉅額交易
2020/04/22	10	20.01	0	0.00	20.05	10	2,470	0.40%
2020/04/21	12	19.94	52	20.24	20.15	-40	2,598	-1.54%
2020/04/20	5	19.96	5	20.25	20.10	0	2,597	0.00%
2020/04/17	20	19.70	119	19.59	19.70	-99	2,592	-3.82%	大賣/
2020/04/15	155	19.61	59	19.78	19.75	96	2,688	3.57%	大買/
2020/04/14	10	19.20	5	19.50	19.55	5	2,630	0.19%
2020/04/13	1	19.20	0	0.00	19.20	1	2,600	0.04%
2020/04/10	170	19.63	37	19.42	19.55	133	2,579	5.16%	大買/鉅額交易
2020/04/06	100	17.67	0	0.00	17.95	100	2,254	4.44%
2020/04/01	99	17.87	0	0.00	17.85	99	2,237	4.42%
2020/03/31	1	17.75	1	17.95	17.95	0	2,223	0.00%
2020/03/30	174	17.17	5	17.00	17.45	169	2,213	7.63%	大買/鉅額交易
2020/03/27	89	17.39	10	17.30	17.30	79	2,233	3.54%
2020/03/26	101	17.39	5.2	17.40	17.40	95.8	2,240	4.28%	大買/
2020/03/25	0.2	17.30	0	0.00	17.30	0.2	2,220	0.01%
2020/03/23	0	0.00	8	15.40	15.15	-8	2,173	-0.37%
2020/03/20	0	0.00	1	14.05	14.05	-1	2,157	-0.05%
2020/03/19	0	0.00	13	12.36	12.80	-13	2,155	-0.60%
2020/03/18	0	0.00	22	13.30	13.15	-22	2,186	-1.01%
2020/03/16	30	14.54	0	0.00	14.00	30	2,259	1.33%
2020/03/13	1	14.25	5	14.10	15.25	-4	2,362	-0.17%
2020/03/12	1	15.35	0	0.00	15.50	1	2,371	0.04%
2020/03/10	2	15.18	6	15.30	16.00	-4	2,724	-0.15%
2020/03/09	9	15.42	4	15.60	15.50	5	2,736	0.18%
2020/03/06	4	15.85	0	0.00	15.95	4	2,776	0.14%
2020/03/05	0	0.00	2	16.20	16.25	-2	2,838	-0.07%
2020/03/04	10	15.99	0	0.00	16.05	10	2,840	0.35%
2020/03/02	2	15.95	32	16.08	16.10	-30	2,834	-1.06%
2020/02/27	2	16.60	0	0.00	16.35	2	2,808	0.07%
2020/02/24	3	17.28	10	17.05	16.80	-7	2,793	-0.25%
2020/02/20	5	18.05	0	0.00	17.75	5	2,774	0.18%
2020/02/17	3	17.60	24	17.68	17.60	-21	2,762	-0.76%
2020/02/14	11	18.14	0	0.00	18.05	11	2,751	0.40%
2020/02/13	2	18.10	12	18.16	18.00	-10	2,749	-0.36%
2020/02/12	4	18.43	0	0.00	18.35	4	2,719	0.15%
2020/02/11	10	18.35	0	0.00	18.20	10	2,728	0.37%
2020/02/07	5	18.30	3	19.00	18.20	2	2,733	0.07%
2020/02/06	5	18.85	0	0.00	18.90	5	2,730	0.18%
2020/02/05	3	18.80	5	18.90	18.40	-2	2,768	-0.07%
2020/02/04	20	18.60	0	0.00	18.70	20	2,743	0.73%
2020/02/03	3	18.75	1	18.80	18.80	2	2,740	0.07%
2020/01/31	3	19.40	1	19.60	19.40	2	2,762	0.07%
2020/01/30	19	19.78	1	19.50	19.50	18	2,747	0.66%
2020/01/20	7	21.29	2.2	21.29	21.10	4.8	2,700	0.18%
2020/01/17	1.2	21.43	1	21.25	21.60	0.2	2,693	0.01%
2020/01/16	139	20.89	87.2	20.88	21.45	51.8	2,633	1.97%	大買/
2020/01/15	47	19.04	50	19.21	19.75	-3	2,425	-0.12%
2020/01/14	64	18.27	0	0.00	18.20	64	2,327	2.75%
2020/01/13	0	0.00	5	17.75	18.20	-5	2,369	-0.21%
2020/01/10	0.2	17.90	44	17.38	18.00	-43.8	2,405	-1.82%
2020/01/09	37	16.44	21	16.45	16.40	16	2,452	0.65%
2020/01/08	1	16.30	0	0.00	16.15	1	2,549	0.04%
2020/01/06	1	16.50	0	0.00	16.50	1	2,638	0.04%
2020/01/03	3	17.00	4	16.94	17.05	-1	2,631	-0.04%
2020/01/02	0	0.00	50	16.70	16.75	-50	2,607	-1.92%
2019/12/27	0	0.00	5	16.55	16.55	-5	2,601	-0.19%
2019/12/26	27	16.43	0	0.00	16.40	27	2,670	1.01%
2019/12/25	7	16.45	1	16.50	16.60	6	2,681	0.22%
2019/12/24	21	16.45	0	0.00	16.45	21	2,669	0.79%
2019/12/20	2	17.00	0	0.00	16.90	2	2,613	0.08%
2019/12/19	3	17.20	0	0.00	17.15	3	2,596	0.12%
2019/12/18	1	17.25	1	17.35	17.55	0	2,592	0.00%
2019/12/17	1	17.50	2	17.53	17.25	-1	2,604	-0.04%
2019/12/13	51	16.93	54	17.37	17.35	-3	2,565	-0.12%
2019/12/12	54	17.20	21.2	17.41	17.30	32.8	2,474	1.33%
2019/12/11	10	17.75	7	17.76	17.75	3	2,405	0.12%
2019/12/10	96	17.55	127	17.82	18.00	-31	2,329	-1.33%	大賣/
2019/12/09	30	17.15	0	0.00	17.05	30	2,191	1.37%
2019/12/06	85	16.44	76	16.94	17.00	9	2,145	0.42%
2019/12/05	116.2	15.74	112.4	15.77	16.50	3.8	1,963	0.19%	大買/大賣/
2019/12/04	10	15.00	1	15.05	15.40	9	1,758	0.51%
2019/12/03	5	15.81	9	15.22	15.20	-4	1,721	-0.23%
2019/12/02	76	15.46	71	15.61	15.65	5	1,654	0.30%
2019/11/29	4	14.83	2	14.80	14.85	2	1,568	0.13%
2019/11/27	14	14.95	0	0.00	14.95	14	1,558	0.90%
2019/11/26	10	14.93	0	0.00	14.85	10	1,548	0.65%
2019/11/25	2	14.90	4	14.90	14.95	-2	1,548	-0.13%
2019/11/22	4	14.94	0	0.00	15.00	4	1,542	0.26%
2019/11/21	1	14.80	0	0.00	14.85	1	1,530	0.07%
2019/11/20	1	14.95	3	14.95	15.00	-2	1,529	-0.13%
2019/11/19	2	14.75	0	0.00	14.95	2	1,512	0.13%
2019/11/13	0	0.00	32	14.55	14.55	-32	1,492	-2.14%
2019/11/08	0	0.00	40	14.75	14.65	-40	1,470	-2.72%
2019/11/07	10	15.25	20	15.25	14.85	-10	1,446	-0.69%
2019/11/05	12	14.94	0	0.00	14.85	12	1,412	0.85%
2019/11/04	70	15.25	40	15.33	15.05	30	1,393	2.15%
2019/11/01	5	14.80	0	0.00	14.80	5	1,331	0.38%
2019/10/31	1	14.95	6	14.85	14.85	-5	1,325	-0.38%
2019/10/30	60	15.10	28.2	15.19	14.95	31.8	1,300	2.44%
2019/10/23	8	15.06	0	0.00	15.10	8	1,097	0.73%
2019/10/22	0	0.00	0.2	15.10	15.15	-0.2	1,014	-0.02%
2019/10/21	10	15.30	10	15.30	15.40	0	960	0.00%
2019/10/18	10	15.40	0	0.00	15.25	10	880	1.14%
2019/10/17	22	15.08	86	15.36	15.40	-64	782	-8.18%
2019/10/16	56	15.12	1	15.10	15.25	55	579	9.49%
2019/10/15	10	14.75	12	14.83	14.80	-2	472	-0.42%
2019/10/14	27.2	14.57	23	14.70	14.70	4.2	440	0.95%
2019/10/09	8	14.04	0	0.00	13.85	8	375	2.13%
2019/10/08	9	13.65	0	0.00	13.80	9	359	2.50%
2019/10/07	0	0.00	3	13.60	13.50	-3	354	-0.85%
2019/10/02	2	13.70	0	0.00	13.75	2	335	0.60%
2019/09/27	0	0.00	4	13.85	13.70	-4	244	-1.64%
2019/09/23	0	0.00	115	13.02	13.20	-115	216	-53.13%	大賣/鉅額交易
2019/09/20	115	12.80	0	0.00	13.00	115	206	55.57%	大買/鉅額交易
2019/09/16	0	0.00	5	12.35	12.35	-5	185	-2.69%
2019/09/02	0	0.00	4	12.10	12.20	-4	207	-1.93%
2019/07/08	0	0.00	0.1	12.65	12.75	-0.1	302	-0.03%
2019/07/04	0	0.00	4	12.65	12.70	-4	302	-1.32%
2019/07/01	0	0.00	8	12.59	12.65	-8	303	-2.63%
2019/06/27	0	0.00	10	12.70	12.70	-10	302	-3.31%
2019/06/04	0	0.00	20	12.55	12.55	-20	318	-6.29%
2019/05/31	20	12.55	0	0.00	12.55	20	306	6.52%
2019/05/29	0	0.00	0.1	12.30	12.35	-0.1	294	-0.04%
2019/05/28	0	0.00	53.2	12.20	12.35	-53.2	280	-18.95%
2019/05/16	2	11.50	0	0.00	11.40	2	232	0.86%
2019/05/14	4	11.48	3	11.43	11.45	1	234	0.43%
2019/05/09	10	11.50	0	0.00	11.60	10	244	4.08%
2019/05/08	5	11.75	0	0.00	11.70	5	244	2.05%
2019/04/24	0	0.00	7	11.90	11.95	-7	245	-2.85%
2019/04/23	0.3	11.95	0	0.00	11.95	0.3	246	0.11%
2019/04/17	0	0.00	5	12.10	12.15	-5	265	-1.88%
2019/03/28	0	0.00	0.1	12.10	12.20	-0.1	323	-0.03%
2019/03/26	0	0.00	1	12.10	12.10	-1	350	-0.29%
2019/02/26	0	0.00	3	12.05	12.05	-3	1,085	-0.28%
2019/01/28	0	0.00	10	11.75	11.65	-10	1,070	-0.93%
2019/01/09	3	11.92	0	0.00	11.90	3	1,079	0.28%
2018/12/25	0	0.00	6	12.55	12.50	-6	1,118	-0.54%
2018/12/22	0	0.00	3	12.00	12.40	-3	1,109	-0.27%
2018/12/19	3	12.35	0	0.00	12.35	3	1,104	0.27%
2018/12/18	0	0.00	0	12.60	12.50	0	1,096	0.00%
2018/12/13	0	0.00	6	12.90	12.65	-6	1,122	-0.53%
2018/12/10	5	12.76	0	0.00	12.60	5	1,119	0.45%
2018/12/07	5	13.33	0	0.00	13.35	5	1,189	0.42%
2018/12/06	0.6	13.00	0	0.00	13.00	0.6	1,175	0.06%
2018/12/05	10	14.02	10	13.96	13.75	0	1,138	0.00%
2018/12/04	0	0.00	28	13.89	13.70	-28	1,079	-2.59%
2018/12/03	2	13.90	1	13.90	13.80	1	1,025	0.10%
2018/11/30	3	13.80	16	14.01	13.95	-13	933	-1.39%
2018/11/29	37	13.62	20	13.80	13.45	17	855	1.99%
2018/11/28	12	13.11	15	13.78	13.80	-3	763	-0.39%
2018/11/26	27	13.01	0	0.00	12.95	27	628	4.30%
2018/11/07	0	0.00	0.8	11.40	11.50	-0.8	564	-0.14%
2018/11/06	3	11.40	0	0.00	11.50	3	568	0.53%
2018/10/16	22	11.15	0	0.00	11.20	22	547	4.02%
2018/10/12	0	0.00	3.1	10.98	11.05	-3.1	541	-0.57%
2018/10/11	0	0.00	41	11.02	10.80	-41	536	-7.65%
2018/10/09	5	11.75	0	0.00	11.75	5	490	1.02%
2018/10/03	0	0.00	1	12.05	11.85	-1	482	-0.21%
2018/10/01	0	0.00	5	12.35	12.25	-5	484	-1.03%
2018/09/28	0	0.00	4	12.03	12.30	-4	475	-0.84%
2018/09/27	0	0.00	5	11.83	11.90	-5	462	-1.08%
2018/09/26	0	0.00	2	11.88	11.80	-2	460	-0.43%
2018/09/25	0	0.00	2	11.85	11.85	-2	459	-0.44%
2018/09/21	0	0.00	1	11.75	11.70	-1	457	-0.22%
2018/09/20	0	0.00	1	12.00	11.70	-1	453	-0.22%
2018/09/19	2	11.95	10	11.83	11.90	-8	444	-1.80%
2018/09/18	0	0.00	4	11.41	11.40	-4	417	-0.96%
2018/09/17	0	0.00	3	11.40	11.35	-3	411	-0.73%
2018/09/14	17	11.40	20	11.35	11.40	-3	431	-0.69%
2018/09/13	27	11.10	9	11.13	11.35	18	412	4.37%
2018/09/11	0	0.00	1.1	11.66	11.75	-1.1	328	-0.33%
2018/09/03	0	0.00	10	12.10	12.05	-10	321	-3.11%
2018/08/31	0	0.00	18	12.15	12.20	-18	319	-5.63%
2018/08/28	0	0.00	2.2	12.19	12.15	-2.2	287	-0.76%
2018/08/17	8	12.25	0	0.00	12.35	8	286	2.79%
2018/08/16	0.4	12.25	0	0.00	12.30	0.4	289	0.14%
2018/08/14	0.4	12.40	0	0.00	12.40	0.4	288	0.14%
2018/08/07	0	12.90	0	0.00	13.00	0	289	0.01%
2018/08/03	0	0.00	5	12.75	12.80	-5	284	-1.76%
2018/06/25	0	0.00	2	13.35	13.60	-2	344	-0.58%
2018/06/21	0	0.00	1	14.55	14.65	-1	318	-0.31%
2018/06/20	0	0.00	10	14.65	14.75	-10	321	-3.11%
2018/06/15	0	0.00	1	15.00	15.05	-1	318	-0.31%
2018/06/12	0	0.00	8	15.18	15.10	-8	329	-2.42%
2018/06/05	0	0.00	3	14.75	14.80	-3	311	-0.96%
2018/05/10	5	14.31	0	0.00	14.20	5	450	1.11%
2018/05/08	0	0.00	5	14.50	14.50	-5	465	-1.07%
2018/05/04	3	14.50	0	0.00	14.70	3	506	0.59%
2018/04/17	0	0.00	1	16.10	16.10	-1	967	-0.10%
2018/03/30	1	16.70	0	0.00	16.75	1	1,286	0.08%
2018/03/29	8	16.20	6	16.45	16.55	2	1,336	0.15%
2018/03/28	2	15.70	0	0.00	15.85	2	1,423	0.14%
2018/03/15	6	15.75	0	0.00	15.75	6	1,609	0.37%
2018/03/08	0	0.00	10	15.50	15.50	-10	1,713	-0.58%
2018/03/02	0	15.40	0	0.00	15.45	0	1,840	0.00%
2018/02/27	0	0.00	1	15.60	15.65	-1	1,871	-0.05%
2018/02/26	0	0.00	1	15.65	15.55	-1	1,879	-0.05%
2018/02/22	0	0.00	2	15.50	15.60	-2	1,935	-0.10%
2018/02/21	0	0.00	4	15.26	15.40	-4	1,968	-0.20%
2018/02/12	8	15.00	1	15.00	15.00	7	1,989	0.35%
2018/02/08	1	14.80	0	0.00	14.65	1	1,996	0.05%
2018/01/30	0	0.00	5	15.90	15.90	-5	1,963	-0.25%
2018/01/26	1	17.20	0	0.00	17.30	1	1,926	0.05%
2018/01/23	2	17.30	0	0.00	16.95	2	1,797	0.11%
2018/01/22	4	17.78	2	17.75	17.80	2	1,752	0.11%
2018/01/18	0	0.00	2	17.75	17.40	-2	1,686	-0.12%
2018/01/17	3	17.30	1	17.80	17.80	2	1,636	0.12%
2018/01/12	0	0.00	0.1	16.70	16.80	-0.1	1,490	-0.01%
2018/01/05	0	0.00	3	16.85	16.80	-3	1,338	-0.22%
2018/01/04	5	16.50	0	0.00	16.85	5	1,317	0.38%
2018/01/03	2	17.05	0	0.00	16.85	2	1,282	0.16%
2018/01/02	0	0.00	1	17.60	17.65	-1	1,236	-0.08%