國揚 (2505)-第一金-忠孝券商分點個股進出

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
31.30
漲跌
▲2.45
漲幅
+8.49%
成交量
18,298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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	1	30.95	24	31.56	31.30	-23	1,557	-1.48%
2024/04/25	30	28.25	30	28.60	28.85	0	1,258	0.00%
2024/04/23	49	28.04	49	28.61	28.70	0	1,161	0.00%
2024/04/22	20	28.85	9	29.12	28.20	11	1,049	1.05%
2024/04/16	60	26.53	60	26.98	26.95	0	927	0.00%
2024/04/15	50	27.02	50	27.50	27.45	0	929	0.00%
2024/04/11	73	27.28	54	27.74	27.70	19	935	2.03%
2024/04/08	2	27.40	0	0.00	27.35	2	924	0.22%
2024/04/03	213	26.43	83	26.91	26.70	130	923	14.08%	大買/鉅額交易
2024/04/02	170	27.73	40	27.90	27.60	130	908	14.32%	大買/鉅額交易
2024/04/01	20	28.40	1	28.10	28.10	19	896	2.12%
2024/03/29	22	27.86	110	28.44	27.65	-88	884	-9.95%	大賣/
2024/03/28	40	27.00	42	27.59	27.65	-2	848	-0.24%
2024/03/27	60	26.48	23	27.00	26.80	37	830	4.45%
2024/03/26	38	26.52	38	26.72	26.65	0	869	0.00%
2024/03/25	73	26.05	0	0.00	26.55	73	864	8.45%
2024/03/22	0	0.00	128	26.04	26.20	-128	927	-13.80%	大賣/鉅額交易
2024/03/21	128	24.81	2	25.55	25.80	126	994	12.67%	大買/鉅額交易
2024/03/20	10	22.80	44	23.93	24.45	-34	938	-3.62%
2024/03/19	30	22.65	0	0.00	22.85	30	894	3.35%
2024/03/18	50	22.60	50	22.78	22.65	0	892	0.00%
2024/03/13	10	22.35	10	22.50	22.35	0	869	0.00%
2024/03/12	38	22.21	38	22.60	22.50	0	870	0.00%
2024/03/08	50	21.92	55.5	22.21	22.00	-5.5	862	-0.63%
2024/03/06	0	0.00	35.5	22.30	22.15	-35.5	847	-4.19%
2024/03/05	35	22.00	0	0.00	22.00	35	843	4.15%
2024/02/27	30	22.65	30	22.87	22.55	0	824	0.00%
2024/02/26	30	22.80	30	23.05	23.00	0	816	0.00%
2024/02/23	30	22.93	30	23.18	23.05	0	808	0.00%
2024/02/21	0	0.00	8	22.60	22.90	-8	788	-1.01%
2024/02/20	8	22.30	0	0.00	22.35	8	774	1.03%
2024/01/25	2	22.15	0	0.00	22.00	2	736	0.27%
2024/01/17	50	21.95	0	0.00	21.55	50	703	7.11%
2024/01/16	151	22.95	50	22.68	22.30	101	683	14.78%	大買/鉅額交易
2024/01/15	2	23.00	0	0.00	23.00	2	666	0.30%
2024/01/11	0	0.00	25	23.05	23.00	-25	646	-3.87%
2024/01/09	10	23.08	0	0.00	23.05	10	626	1.59%
2024/01/08	1	23.60	1	23.60	23.55	0	607	0.00%
2024/01/05	0	0.00	0.5	23.62	23.80	-0.5	595	-0.08%
2024/01/03	7	22.98	0	0.00	22.90	7	562	1.24%
2024/01/02	2	23.40	0	0.00	23.40	2	544	0.37%
2023/12/28	79	23.27	8	23.45	23.60	71	519	13.66%
2023/12/27	71	22.81	2	22.95	22.95	69	499	13.81%
2023/12/26	10	22.53	0	0.00	22.60	10	482	2.07%
2023/12/20	0	0.00	3	21.35	21.75	-3	373	-0.80%
2023/12/19	3	21.17	0	0.00	21.55	3	340	0.88%
2023/12/18	5	21.20	50	21.20	21.20	-45	253	-17.77%
2023/11/16	0	0.00	8	18.46	18.50	-8	129	-6.20%
2023/11/14	0	0.00	1	18.25	18.20	-1	140	-0.71%
2023/11/13	0	0.00	1	18.20	18.20	-1	145	-0.69%
2023/11/07	0	0.00	28	18.44	18.45	-28	169	-16.56%
2023/11/06	0	0.00	7	18.42	18.40	-7	172	-4.05%
2023/11/03	40	18.15	5	18.35	18.35	35	175	19.96%
2023/10/26	1	17.70	0	0.00	17.80	1	226	0.44%
2023/10/23	1	17.80	0	0.00	17.85	1	251	0.40%
2023/10/03	0	0.00	32	18.41	18.45	-32	310	-10.29%
2023/10/02	32	18.20	0	0.00	18.30	32	313	10.21%
2023/09/27	1	18.10	0	0.00	18.00	1	319	0.31%
2023/09/25	30	18.20	30.3	18.40	18.35	-0.3	323	-0.08%
2023/09/21	27	18.30	37	18.50	18.40	-10	320	-3.12%
2023/09/20	1	18.60	0	0.00	18.50	1	319	0.31%
2023/09/18	11	18.60	20	18.83	18.75	-9	317	-2.84%
2023/09/15	22	18.70	0	0.00	18.70	22	317	6.93%
2023/09/14	16	18.70	22	18.90	18.90	-6	318	-1.88%
2023/09/13	20	18.65	20	18.85	18.80	0	323	0.00%
2023/09/12	21	18.60	20	18.90	18.70	1	326	0.31%
2023/09/08	1	18.65	1	18.65	18.75	0	328	0.00%
2023/09/07	2	18.70	0	0.00	18.70	2	328	0.61%
2023/09/05	28	19.00	28	19.20	19.05	0	328	0.00%
2023/09/04	20	18.90	20	19.06	19.05	0	324	0.00%
2023/09/01	12	18.94	12	19.15	19.05	0	325	0.00%
2023/08/31	20	18.90	29	19.13	19.00	-9	323	-2.78%
2023/08/30	18	18.90	18	19.15	19.00	0	320	0.00%
2023/08/28	2	18.85	8	19.15	18.90	-6	328	-1.83%
2023/08/25	6	18.75	2	18.90	18.85	4	328	1.22%
2023/08/24	0	0.00	2	18.75	18.80	-2	332	-0.60%
2023/08/23	2	18.78	0	0.00	18.80	2	337	0.59%
2023/08/21	63	18.75	63	19.06	18.90	0	346	0.00%
2023/08/18	13	18.85	13	19.15	18.90	0	346	0.00%
2023/08/17	0	0.00	11	19.45	19.30	-11	345	-3.18%
2023/08/16	0	0.00	1	19.25	19.40	-1	345	-0.29%
2023/08/15	0	0.00	2	19.25	19.20	-2	345	-0.58%
2023/08/14	2	19.00	4	18.95	19.10	-2	353	-0.57%
2023/08/11	0	0.00	16	19.40	19.20	-16	355	-4.50%
2023/08/10	0	0.00	57	19.17	19.15	-57	353	-16.11%
2023/08/08	11	18.81	10	19.00	19.00	1	353	0.28%
2023/08/07	3	19.05	0	0.00	19.00	3	352	0.85%
2023/08/04	40	19.15	40	19.61	19.15	0	349	0.00%
2023/08/02	0	0.00	177	19.60	19.50	-177	343	-51.46%	大賣/鉅額交易
2023/08/01	92	19.22	42	19.64	19.50	50	333	14.98%
2023/07/31	56	19.43	5	19.55	19.30	51	324	15.69%
2023/07/28	72	18.87	72	19.15	19.05	0	313	0.00%
2023/07/27	40	18.75	40	18.95	18.85	0	302	0.00%
2023/07/26	30	18.50	30	18.79	18.65	0	298	0.00%
2023/07/25	70	18.38	0	0.00	18.50	70	292	23.90%
2023/07/24	20	17.85	0	0.00	18.15	20	282	7.07%
2023/07/21	50	17.66	0	0.00	17.70	50	273	18.25%
2023/07/19	31	17.20	0	0.00	17.40	31	270	11.48%
2023/07/18	50	17.15	0	0.00	17.15	50	268	18.62%
2023/07/06	2	18.25	4	18.31	18.30	-2	252	-0.79%
2023/07/05	0	0.00	8	18.30	18.35	-8	248	-3.22%
2023/07/04	1	18.35	0	0.00	18.35	1	248	0.40%
2023/06/19	20	18.50	20	18.65	18.50	0	250	0.00%
2023/06/09	20	18.65	20	18.80	18.85	0	253	0.00%
2023/06/07	18	18.70	18	18.85	18.85	0	256	0.00%
2023/06/02	15	18.50	15	18.65	18.70	0	255	0.00%
2023/06/01	31	18.50	30	18.73	18.55	1	254	0.39%
2023/05/30	40	18.61	40	18.83	18.70	0	254	0.00%
2023/05/29	30	18.55	30	18.85	18.70	0	253	0.00%
2023/05/26	60	18.65	60	18.85	18.65	0	252	0.00%
2023/05/25	38	18.70	38	18.93	18.85	0	249	0.00%
2023/05/24	36	18.65	36	18.85	18.85	0	248	0.00%
2023/05/23	30	18.65	30	18.90	18.75	0	247	0.00%
2023/05/22	50	18.60	50	18.90	18.75	0	245	0.00%
2023/05/19	60	18.65	60	18.85	18.80	0	239	0.00%
2023/05/18	30	18.55	30	18.75	18.70	0	233	0.00%
2023/05/17	2	18.25	2	18.45	18.50	0	221	0.00%
2023/05/15	28	18.20	28	18.40	18.35	0	219	0.00%
2023/05/12	28	18.17	28	18.35	18.30	0	221	0.00%
2023/05/11	17	18.15	17	18.30	18.20	0	219	0.00%
2023/05/09	0	0.00	28	18.45	18.25	-28	218	-12.83%
2023/05/08	28	18.20	12	18.50	18.30	16	217	7.34%
2023/05/05	26	18.15	26	18.37	18.25	0	217	0.00%
2023/05/04	12	18.20	1	18.40	18.20	11	215	5.11%
2023/05/02	30	18.25	30	18.50	18.30	0	221	0.00%
2023/04/28	1	18.20	0	0.00	18.25	1	220	0.45%
2023/04/27	0	0.00	1	18.30	18.25	-1	221	-0.45%
2023/04/25	30	18.10	30	18.25	18.25	0	224	0.00%
2023/04/21	13	18.25	13	18.40	18.25	0	222	0.00%
2023/04/20	8	18.35	8	18.50	18.40	0	220	0.00%
2023/04/18	54	18.48	56	18.65	18.50	-2	220	-0.91%
2023/04/17	31	18.51	31	18.70	18.55	0	216	0.00%
2023/04/14	13	18.45	13	18.60	18.50	0	214	0.00%
2023/04/13	2	18.40	0	0.00	18.40	2	214	0.93%
2023/04/06	3	18.15	3	18.35	18.25	0	210	0.00%
2023/03/31	30	18.20	30	18.35	18.30	0	209	0.00%
2023/03/30	20	18.25	20	18.40	18.30	0	205	0.00%
2023/03/29	20	18.25	20	18.45	18.35	0	205	0.00%
2023/03/28	18	18.35	18	18.50	18.30	0	206	0.00%
2023/03/27	20	18.50	20	18.65	18.45	0	202	0.00%
2023/03/24	10	18.45	10	18.60	18.50	0	201	0.00%
2023/03/23	30	18.38	30	18.56	18.45	0	201	0.00%
2023/03/22	10	18.25	10	18.45	18.40	0	198	0.00%
2023/03/21	20	18.25	20	18.45	18.30	0	199	0.00%
2023/03/20	0	0.00	1	18.25	18.20	-1	199	-0.50%
2023/03/17	14	18.10	14	18.24	18.05	0	200	0.00%
2023/03/16	53	18.15	50	18.46	18.00	3	200	1.50%
2023/03/15	43	18.65	43	18.86	18.60	0	189	0.00%
2023/03/13	30	19.20	30	19.38	19.10	0	183	0.00%
2023/03/10	30	19.45	30	19.70	19.55	0	181	0.00%
2023/03/09	8	19.60	8	19.80	19.70	0	178	0.00%
2023/03/07	32	19.58	32	19.80	19.70	0	181	0.00%
2023/03/03	38	19.05	38	19.38	19.30	0	173	0.00%
2023/03/02	1	19.15	0	0.00	19.10	1	171	0.58%
2023/03/01	8	19.00	8	19.20	19.05	0	171	0.00%
2023/02/24	18	18.95	19	19.20	19.20	-1	168	-0.60%
2023/02/23	20	18.85	20	19.15	19.05	0	165	0.00%
2023/02/22	20	18.80	20	19.05	18.95	0	165	0.00%
2023/02/21	30	18.80	30	19.15	19.00	0	162	0.00%
2023/02/20	35	18.70	35	19.05	18.90	0	163	0.00%
2023/02/17	23	18.50	23	18.65	18.70	0	163	0.00%
2023/02/16	25	18.60	25	18.85	18.60	0	163	0.00%
2023/02/14	31	18.38	31	18.57	18.45	0	159	0.00%
2023/02/13	27	18.38	27	18.60	18.45	0	158	0.00%
2023/02/10	15	18.50	15	18.65	18.55	0	157	0.00%
2023/02/09	17	18.45	17	18.60	18.55	0	154	0.00%
2023/02/08	21	18.45	21	18.70	18.55	0	153	0.00%
2023/02/07	1	18.40	1	18.65	18.50	0	149	0.00%
2023/02/06	20	18.40	20	18.60	18.60	0	149	0.00%
2023/02/01	14	18.25	14	18.45	18.55	0	146	0.00%
2023/01/31	4	18.15	4	18.30	18.35	0	144	0.00%
2023/01/30	20	18.20	20	18.45	18.25	0	144	0.00%
2023/01/16	0	0.00	43	18.25	18.10	-43	140	-30.57%
2023/01/13	22	18.05	0	0.00	18.15	22	140	15.71%
2023/01/12	21	17.98	0	0.00	18.05	21	137	15.24%
2022/12/26	17	18.00	17	18.34	18.30	0	143	0.00%
2022/12/23	2	18.20	0	0.00	18.25	2	144	1.39%
2022/12/22	19	18.29	19	18.55	18.40	0	146	0.00%
2022/12/19	0	0.00	0.4	18.40	18.65	-0.4	152	-0.24%
2022/12/13	20	18.60	20	18.85	18.90	0	153	0.00%
2022/12/09	0	0.00	5	18.90	18.85	-5	150	-3.32%
2022/12/08	30	18.86	30	19.08	19.00	0	151	0.00%
2022/11/21	16	18.70	16	18.95	19.10	0	149	0.00%
2022/11/18	16	18.85	16	19.15	18.85	0	147	0.00%
2022/11/16	15	18.85	15	19.13	18.85	0	145	0.00%
2022/11/15	19	18.96	15	19.25	19.25	4	139	2.86%
2022/11/10	16	18.50	16	18.88	18.85	0	136	0.00%
2022/11/09	16	18.45	15	18.75	18.70	1	136	0.73%
2022/11/08	33	18.30	33	18.50	18.40	0	134	0.00%
2022/11/07	30	18.00	33	18.23	18.25	-3	134	-2.23%
2022/11/01	0	0.00	0.2	17.95	17.85	-0.2	138	-0.13%
2022/10/13	15	17.95	15	18.27	18.00	0	162	0.00%
2022/10/12	15	18.21	15	18.50	18.55	0	163	0.00%
2022/10/11	18	17.87	18	18.18	18.10	0	166	0.00%
2022/10/07	12	18.09	12	18.35	18.25	0	165	0.00%
2022/10/06	7	17.73	7	18.20	18.20	0	165	0.00%
2022/09/27	7	18.90	7	19.15	19.10	0	181	0.00%
2022/09/26	30	19.20	31	19.45	19.10	-1	184	-0.54%
2022/09/23	12	19.55	12	19.75	19.55	0	186	0.00%
2022/09/22	22	19.45	22	19.78	19.70	0	190	0.00%
2022/09/21	12	19.60	12	19.95	19.75	0	190	0.00%
2022/09/16	1	19.55	0	0.00	19.60	1	196	0.51%
2022/09/08	32	19.48	33	19.72	19.55	-1	214	-0.47%
2022/09/01	12	19.50	12	19.75	19.65	0	219	0.00%
2022/08/30	30	19.55	30	19.79	19.80	0	219	0.00%
2022/08/26	1	20.00	0	0.00	19.95	1	217	0.46%
2022/08/15	0	0.00	0	20.15	20.25	0	227	0.00%
2022/08/11	22	19.70	22	19.90	19.75	0	229	0.00%
2022/08/10	8	19.60	8	19.86	19.70	0	231	0.00%
2022/08/04	10	19.20	10	19.40	19.30	0	236	0.00%
2022/08/03	8	19.20	8	19.45	19.40	0	235	0.00%
2022/08/02	11	19.34	15	19.55	19.40	-4	236	-1.69%
2022/08/01	4	19.35	0	0.00	19.40	4	234	1.70%
2022/07/29	10	19.40	10	19.60	19.35	0	233	0.00%
2022/07/28	8	19.39	8	19.60	19.40	0	233	0.00%
2022/07/27	12	19.25	12	19.45	19.40	0	230	0.00%
2022/07/26	10	19.16	10	19.40	19.25	0	228	0.00%
2022/07/22	10	18.83	10	18.98	19.05	0	228	0.00%
2022/07/21	10	18.55	10	18.80	18.80	0	230	0.00%
2022/07/20	10	18.50	10	18.75	18.50	0	230	0.00%
2022/07/19	23	18.17	32	18.54	18.40	-9	239	-3.76%
2022/07/18	9	17.83	0	0.00	18.20	9	242	3.71%
2022/07/15	6	17.90	6	18.08	17.90	0	241	0.00%
2022/07/14	7	17.73	7	17.95	18.10	0	242	0.00%
2022/07/13	0	0.00	5	17.90	17.95	-5	242	-2.06%
2022/07/12	25	17.66	20	17.88	17.60	5	241	2.07%
2022/07/11	20	17.70	20	17.88	17.80	0	237	0.00%
2022/07/08	18	17.69	18	17.90	17.85	0	235	0.00%
2022/07/07	10	17.55	10	17.78	17.70	0	235	0.00%
2022/07/06	11	17.57	11	17.81	17.55	0	234	0.00%
2022/07/05	13	17.54	13	17.80	17.85	0	241	0.00%
2022/06/27	0.9	19.90	0	0.00	19.80	0.9	258	0.35%
2022/06/16	0	0.00	0.2	19.70	19.45	-0.2	267	-0.07%
2022/06/15	0.2	19.90	0	0.00	19.95	0.2	268	0.07%
2022/05/18	0	0.00	6	19.45	19.55	-6	316	-1.89%
2022/05/13	0	0.00	1	19.50	19.35	-1	318	-0.31%
2022/05/12	2	19.40	0	0.00	19.20	2	322	0.62%
2022/04/27	0	0.00	10	20.02	20.10	-10	379	-2.63%
2022/04/25	64	20.93	64	21.31	20.85	0	378	0.00%
2022/04/11	31	22.20	21	22.45	22.05	10	402	2.48%
2022/04/07	30	22.23	30	22.48	22.20	0	405	0.00%
2022/04/06	54	22.38	49	22.60	22.50	5	405	1.23%
2022/04/01	20	22.85	20	23.15	22.80	0	420	0.00%
2022/03/30	25	23.37	30	23.50	23.45	-5	415	-1.20%
2022/03/29	7	23.20	7.5	23.58	23.40	-0.5	409	-0.12%
2022/03/28	12	22.95	12	23.35	23.20	0	412	0.00%
2022/03/25	47	23.43	49	23.66	23.45	-2	408	-0.49%
2022/03/24	7	23.46	19	23.70	23.55	-12	404	-2.97%
2022/03/23	13	23.45	0	0.00	23.60	13	401	3.24%
2022/03/22	41	23.20	42	23.60	23.45	-1	398	-0.25%
2022/03/21	24	22.93	25	23.30	23.15	-1	395	-0.25%
2022/03/17	13	22.35	13	23.00	22.65	0	410	0.00%
2022/03/15	2	22.10	0	0.00	22.15	2	400	0.50%
2022/03/08	2	22.15	0	0.00	22.10	2	414	0.48%
2022/03/07	6	22.40	1.9	22.35	22.40	4.1	415	0.98%
2022/03/04	0	0.00	1.1	23.05	23.00	-1.1	460	-0.23%
2022/02/25	0	0.00	4	23.10	23.15	-4	499	-0.80%
2022/02/08	1	24.40	0	0.00	24.65	1	656	0.15%
2022/01/14	6	23.60	0	0.00	23.55	6	652	0.92%
2022/01/03	1	24.75	0	0.00	24.75	1	732	0.14%
2021/12/29	0	0.00	1	24.25	24.45	-1	720	-0.14%
2021/12/28	1	24.40	0	0.00	24.40	1	717	0.14%
2021/12/21	0	0.00	0.3	23.45	23.45	-0.3	709	-0.04%
2021/12/15	0	0.00	2	23.10	23.15	-2	718	-0.28%
2021/12/09	1	23.70	0	0.00	23.65	1	716	0.14%
2021/12/07	0	0.00	4	23.68	23.65	-4	729	-0.55%
2021/12/06	0	0.00	4	23.60	23.80	-4	727	-0.55%
2021/12/03	0	0.00	8	23.70	23.65	-8	739	-1.08%
2021/11/29	1	23.10	0	0.00	23.20	1	708	0.14%
2021/11/26	1	23.65	1	23.60	23.60	0	724	0.00%
2021/11/25	1	24.15	0	0.00	24.15	1	719	0.14%
2021/11/24	4	24.18	0	0.00	24.15	4	723	0.55%
2021/11/23	1	25.00	0	0.00	25.25	1	714	0.14%
2021/11/18	4	24.98	0	0.00	25.10	4	676	0.59%
2021/11/17	1	25.00	0	0.00	25.00	1	675	0.15%
2021/11/16	1	25.40	0	0.00	25.40	1	669	0.15%
2021/11/11	0	0.00	2	26.50	26.05	-2	689	-0.29%
2021/11/10	11	26.02	0	0.00	26.55	11	682	1.61%
2021/11/09	3	24.85	0	0.00	24.90	3	633	0.47%
2021/11/04	1	24.55	0	0.00	24.55	1	647	0.15%
2021/11/01	1	23.85	0	0.00	23.95	1	644	0.16%
2021/10/28	0	0.00	16	24.08	24.10	-16	642	-2.49%
2021/10/26	16	24.73	0	0.00	24.50	16	644	2.48%
2021/10/21	2	24.40	0	0.00	24.60	2	658	0.30%
2021/10/18	1	23.50	0	0.00	23.45	1	689	0.15%
2021/10/13	50	24.32	50	24.63	24.20	0	689	0.00%
2021/10/12	46	24.93	46	25.35	24.85	0	681	0.00%
2021/10/08	30	25.30	30	25.60	25.40	0	672	0.00%
2021/10/04	45	25.28	45	25.62	25.30	0	717	0.00%
2021/10/01	20	25.70	20	26.15	25.65	0	718	0.00%
2021/09/16	31	26.38	30	26.73	26.40	1	816	0.12%
2021/09/15	38	26.55	38	26.85	26.75	0	817	0.00%
2021/09/14	36	26.93	36	27.25	26.90	0	823	0.00%
2021/09/08	55	27.23	55	27.59	27.20	0	849	0.00%
2021/09/07	30	27.75	80	27.97	27.80	-50	852	-5.87%
2021/09/06	30	28.90	30	29.20	28.20	0	851	0.00%
2021/09/01	55	29.26	0	0.00	29.75	55	857	6.42%
2021/08/27	0	0.00	5	27.75	27.75	-5	872	-0.57%
2021/08/26	0	0.00	1	27.45	27.30	-1	875	-0.11%
2021/08/24	40	26.96	41	27.46	27.30	-1	915	-0.11%
2021/08/20	2	26.65	5	26.70	26.50	-3	933	-0.32%
2021/08/19	64	26.48	64	26.86	26.60	0	934	0.00%
2021/08/18	45	26.35	155	26.48	26.90	-110	936	-11.75%	大賣/鉅額交易
2021/08/17	80	27.10	110	27.46	27.00	-30	926	-3.24%	大賣/
2021/08/16	27	27.20	26	27.68	27.35	1	915	0.11%
2021/08/09	0	0.00	50	29.63	29.00	-50	1,001	-4.99%
2021/08/06	40	29.08	0	0.00	29.00	40	1,031	3.88%
2021/08/05	10	29.15	0	0.00	29.20	10	1,060	0.94%
2021/08/02	1	29.25	0	0.00	29.70	1	1,224	0.08%
2021/07/29	5	29.75	0	0.00	30.00	5	1,261	0.40%
2021/07/28	20	29.95	0	0.00	29.80	20	1,281	1.56%
2021/07/27	65	30.32	0	0.00	30.20	65	1,306	4.98%
2021/07/23	5	29.94	1.1	30.32	30.50	3.9	1,327	0.29%
2021/07/22	30	29.08	0	0.00	29.00	30	1,370	2.19%
2021/07/21	30	28.40	30	28.80	28.85	0	1,379	0.00%
2021/07/14	55	27.95	45	28.55	28.00	10	1,546	0.65%
2021/07/13	10	28.30	10	28.75	28.00	0	1,584	0.00%
2021/07/06	31	28.35	31	28.63	28.35	0	1,689	0.00%
2021/06/30	0	0.00	10	28.90	28.95	-10	1,753	-0.57%
2021/06/29	0	0.00	26	28.88	28.85	-26	1,806	-1.44%
2021/06/28	50	29.30	0	0.00	29.30	50	1,863	2.68%
2021/06/25	0	0.00	0.1	30.00	29.80	-0.1	1,899	0.00%
2021/06/24	0	0.00	10	30.18	30.05	-10	1,907	-0.52%
2021/06/22	30	29.78	100	29.95	29.75	-70	1,918	-3.65%
2021/06/21	113	30.10	123	30.46	30.00	-10	1,922	-0.52%	大買/大賣/
2021/06/18	80	30.26	80	30.63	30.45	0	1,947	0.00%
2021/06/17	58	30.32	69	30.70	30.45	-11	2,008	-0.55%
2021/06/16	110	30.40	110	30.76	30.45	0	2,179	0.00%	大買/大賣/
2021/06/15	0	0.00	7	30.75	30.55	-7	2,222	-0.31%
2021/06/11	0	0.00	12	30.71	30.70	-12	2,260	-0.53%
2021/06/10	93	30.38	118	30.71	30.60	-25	2,333	-1.07%	大賣/
2021/06/09	3	30.87	115	30.77	30.55	-112	2,345	-4.78%	大賣/鉅額交易
2021/06/08	50	30.40	60	30.63	30.60	-10	2,361	-0.42%
2021/06/07	87	30.34	203	30.46	30.55	-116	2,379	-4.88%	大賣/鉅額交易
2021/06/04	60	30.45	78	30.78	30.60	-18	2,436	-0.74%
2021/06/01	40	31.05	28	31.08	31.05	12	2,628	0.46%
2021/05/31	40	30.55	40	30.85	30.60	0	2,668	0.00%
2021/05/26	2	30.90	79	30.60	30.65	-77	2,801	-2.75%
2021/05/25	0	0.00	63	30.44	30.35	-63	2,815	-2.24%
2021/05/24	0	0.00	88	30.26	30.15	-88	2,855	-3.08%
2021/05/21	55	30.43	3	30.50	30.45	52	2,891	1.80%
2021/05/20	45	30.27	30	30.70	30.35	15	2,962	0.51%
2021/05/19	5	30.65	0	0.00	30.85	5	2,964	0.17%
2021/05/18	103	29.90	385	30.20	30.90	-282	2,978	-9.47%	大買/大賣/鉅額交易
2021/05/17	170	29.45	396	28.43	28.15	-226	2,957	-7.64%	大買/大賣/鉅額交易
2021/05/14	31	31.93	285	31.47	31.20	-254	2,921	-8.69%	大賣/鉅額交易
2021/05/13	146	32.12	89	32.65	31.90	57	2,900	1.97%	大買/
2021/05/12	228	32.74	35	33.84	33.05	193	2,893	6.67%	大買/鉅額交易
2021/05/11	21	33.79	1	34.15	34.35	20	2,810	0.71%
2021/05/10	39	33.55	58	33.35	33.60	-19	2,768	-0.69%
2021/05/07	38	32.82	138	33.00	33.05	-100	2,780	-3.60%	大賣/
2021/05/06	35	33.36	63	33.61	32.95	-28	2,784	-1.01%
2021/05/05	35	33.19	30	33.95	33.40	5	2,767	0.18%
2021/05/04	238	33.47	91	33.86	33.30	147	2,756	5.33%	大買/鉅額交易
2021/05/03	203	34.39	64	35.02	33.90	139	2,734	5.08%	大買/鉅額交易
2021/04/29	20	35.20	0	0.00	35.05	20	2,700	0.74%
2021/04/28	189	35.81	52	36.43	35.65	137	2,718	5.04%	大買/鉅額交易
2021/04/27	0	0.00	299	36.60	36.45	-299	2,685	-11.14%	大賣/鉅額交易
2021/04/23	10	37.05	0	0.00	37.00	10	2,702	0.37%
2021/04/22	201	37.47	0	0.00	36.75	201	2,736	7.34%	大買/鉅額交易
2021/04/21	320	37.29	0.6	37.15	37.40	319.4	2,699	11.83%	大買/鉅額交易
2021/04/20	351	37.33	24	37.27	37.45	327	2,676	12.22%	大買/鉅額交易
2021/04/19	11	38.85	1,353	38.79	38.85	-1,342	2,628	-51.06%	大賣/鉅額交易
2021/04/16	41	38.21	0	0.00	38.40	41	2,595	1.58%
2021/04/15	0	0.00	20	38.00	37.95	-20	2,597	-0.77%
2021/04/14	178	37.04	0	0.00	36.90	178	2,597	6.85%	大買/鉅額交易
2021/04/13	0	0.00	2	38.00	37.50	-2	2,616	-0.08%
2021/04/12	60	37.88	575	37.80	37.90	-515	2,619	-19.66%	大賣/鉅額交易
2021/04/09	114	38.40	114	39.00	38.10	0	2,615	0.00%	大買/大賣/
2021/04/08	2	39.10	1	38.75	38.50	1	2,643	0.04%
2021/04/07	3	39.10	0	0.00	39.10	3	2,671	0.11%
2021/04/06	0	0.00	15	39.35	39.45	-15	2,712	-0.55%
2021/04/01	15	39.40	0	0.00	39.45	15	2,734	0.55%
2021/03/31	0	0.00	4	39.10	39.90	-4	2,770	-0.14%
2021/03/29	15	38.90	0	0.00	38.60	15	2,936	0.51%
2021/03/26	5	38.40	0	0.00	38.50	5	2,952	0.17%
2021/03/25	12	38.13	10	38.45	38.40	2	2,972	0.07%
2021/03/24	0	0.00	2	38.15	38.05	-2	3,018	-0.07%
2021/03/23	3	37.97	2	38.05	37.95	1	3,098	0.03%
2021/03/22	30	38.24	0	0.00	38.50	30	3,198	0.94%
2021/03/19	1.4	39.00	0	0.00	38.45	1.4	3,168	0.04%
2021/03/18	100	39.64	0	0.00	39.80	100	3,047	3.28%
2021/03/17	90	39.15	0	0.00	38.95	90	3,096	2.91%
2021/03/16	16	39.69	0	0.00	39.95	16	3,112	0.51%
2021/03/15	16	38.45	0	0.00	38.75	16	3,148	0.51%
2021/03/12	45	38.08	0	0.00	38.35	45	3,349	1.34%
2021/03/11	51	37.93	0	0.00	37.90	51	3,526	1.45%
2021/03/10	20.9	39.13	206	38.05	38.15	-185.1	3,671	-5.04%	大賣/鉅額交易
2021/03/09	80	40.19	0	0.00	39.50	80	3,655	2.19%
2021/03/08	0	0.00	1.7	40.02	40.35	-1.7	3,641	-0.05%
2021/03/05	30	38.90	0	0.00	38.70	30	3,581	0.84%
2021/03/04	21	38.70	19	39.19	39.60	2	3,574	0.06%
2021/03/03	0	0.00	2	38.55	38.50	-2	3,623	-0.06%
2021/03/02	40	37.60	0	0.00	36.80	40	3,574	1.12%
2021/02/26	121	37.19	326	37.44	37.45	-205	3,576	-5.73%	大買/大賣/鉅額交易
2021/02/25	51	37.09	0	0.00	37.30	51	3,581	1.42%
2021/02/24	6	37.01	0	0.00	37.00	6	3,595	0.17%
2021/02/23	2	36.80	0	0.00	37.15	2	3,614	0.06%
2021/02/22	218	35.38	140	35.00	36.50	78	3,648	2.14%	大買/大賣/
2021/02/19	17	33.44	0	0.00	33.50	17	3,727	0.46%
2021/02/18	111	33.40	132	33.61	33.60	-21	3,781	-0.56%	大買/大賣/
2021/02/17	55	32.43	53.1	33.00	32.95	1.9	3,782	0.05%
2021/02/05	90	31.88	0	0.00	31.75	90	3,796	2.37%
2021/02/04	76	32.27	1	32.25	32.30	75	3,818	1.96%
2021/02/02	85	30.67	0	0.00	30.70	85	4,033	2.11%
2021/02/01	0	0.00	6.7	29.90	30.60	-6.7	4,154	-0.16%
2021/01/29	54	29.85	0.1	29.75	29.75	53.9	4,178	1.29%
2021/01/28	54	30.72	0	0.00	30.60	54	4,234	1.28%
2021/01/27	0	0.00	0.6	31.10	31.20	-0.6	4,313	-0.01%
2021/01/25	3	31.30	0	0.00	31.50	3	4,401	0.07%
2021/01/21	33.5	32.05	10	31.98	31.85	23.5	4,733	0.50%
2021/01/20	125	32.32	0	0.00	31.95	125	4,755	2.63%	大買/鉅額交易
2021/01/19	84	33.44	0	0.00	33.40	84	4,786	1.75%
2021/01/18	96	33.38	1	33.60	33.75	95	4,878	1.95%
2021/01/15	110	34.71	0	0.00	34.55	110	4,885	2.25%	大買/鉅額交易
2021/01/14	40	36.16	1.1	36.20	36.00	38.9	4,893	0.80%
2021/01/12	41	36.16	15	36.85	36.10	26	5,067	0.51%
2021/01/08	72	36.53	0	0.00	36.25	72	5,126	1.40%
2021/01/07	0.5	36.60	0.9	36.30	36.30	-0.5	5,153	-0.01%
2021/01/06	69	36.21	1	36.95	35.85	68	5,187	1.31%
2021/01/05	2	38.00	11.8	37.63	37.50	-9.8	5,215	-0.19%
2021/01/04	14	38.37	20	38.38	38.05	-6	5,307	-0.11%
2020/12/22	0	0.00	1	25.05	24.95	-1	5,514	-0.02%
2020/12/21	2	25.35	1	25.30	25.30	1	5,578	0.02%
2020/12/17	1	26.30	249	26.07	25.95	-248	5,817	-4.26%	大賣/鉅額交易
2020/12/16	24	26.35	16	26.81	26.50	8	5,899	0.14%
2020/12/15	35	25.72	1	25.80	25.70	34	5,753	0.59%
2020/12/10	50	24.98	0.1	25.00	25.10	49.9	5,852	0.85%
2020/12/09	52	24.91	0	0.00	24.90	52	5,851	0.89%
2020/12/08	80	24.72	7	24.85	24.60	73	5,834	1.25%
2020/12/07	66	25.56	1	25.25	25.60	65	5,822	1.12%
2020/12/03	7	25.25	0	0.00	25.15	7	5,869	0.12%
2020/12/02	1	25.85	2	25.90	25.80	-1	5,876	-0.02%
2020/12/01	11	25.90	11	25.82	25.85	0	5,932	0.00%
2020/11/30	11	26.78	33	27.18	26.30	-22	5,928	-0.37%
2020/11/27	50	27.16	0	0.00	27.25	50	5,789	0.86%
2020/11/26	30	25.80	17	26.61	26.65	13	5,682	0.23%
2020/11/25	30	25.10	1	25.05	25.15	29	5,606	0.52%
2020/11/24	0	0.00	2.9	25.02	24.95	-2.9	5,701	-0.05%
2020/11/23	11	25.05	1	25.05	25.00	10	5,728	0.17%
2020/11/20	219	24.72	0	0.00	24.65	219	5,767	3.80%	大買/鉅額交易
2020/11/19	11	24.70	450	24.76	24.85	-439	5,812	-7.55%	大賣/鉅額交易
2020/11/13	0	0.00	2	24.60	24.60	-2	6,264	-0.03%
2020/11/12	6	24.62	20	24.85	24.55	-14	6,391	-0.22%
2020/11/11	2	24.58	0	0.00	24.75	2	6,524	0.03%
2020/11/10	21	24.53	680	24.64	24.40	-659	6,625	-9.95%	大賣/鉅額交易
2020/11/09	0	0.00	250	24.13	24.15	-250	6,716	-3.72%	大賣/鉅額交易
2020/11/06	2	23.70	1	23.75	23.65	1	6,802	0.01%
2020/11/05	3	23.75	306	24.00	23.75	-303	6,905	-4.39%	大賣/鉅額交易
2020/11/04	1	23.65	618	23.69	23.75	-617	7,053	-8.75%	大賣/鉅額交易
2020/11/03	300	23.86	51	24.45	23.80	249	7,190	3.46%	大買/鉅額交易
2020/11/02	0	0.00	1,089	24.10	24.20	-1,089	7,276	-14.97%	大賣/鉅額交易
2020/10/30	4	23.85	2,754	23.55	23.60	-2,750	7,422	-37.05%	大賣/鉅額交易
2020/10/29	0	0.00	1,247	23.32	23.30	-1,247	7,798	-15.99%	大賣/鉅額交易
2020/10/28	0	0.00	50	23.85	23.70	-50	7,812	-0.64%
2020/10/27	2	24.35	2	24.30	24.20	0	7,931	0.00%
2020/10/23	6	23.97	5	24.11	23.90	1	8,206	0.01%
2020/10/22	3	24.08	1	24.20	24.20	2	8,228	0.02%
2020/10/21	5	23.85	5	23.74	23.70	0	8,089	0.00%
2020/10/16	0	0.00	4	23.28	23.30	-4	7,976	-0.05%
2020/10/13	11	23.99	15	23.78	23.75	-4	8,145	-0.05%
2020/10/12	1	23.40	0	0.00	23.35	1	8,430	0.01%
2020/10/07	1	24.25	0	0.00	24.15	1	8,573	0.01%
2020/10/06	4	24.35	0	0.00	24.45	4	8,640	0.05%
2020/10/05	1	24.15	3	24.65	24.25	-2	8,936	-0.02%
2020/09/30	1	24.70	0	0.00	24.55	1	9,139	0.01%
2020/09/29	1	25.30	8	25.40	25.10	-7	9,173	-0.08%
2020/09/28	1	25.60	11	25.15	25.80	-10	9,141	-0.11%
2020/09/25	34	24.07	0	0.00	23.55	34	9,088	0.37%
2020/09/24	3	24.82	6	24.65	24.60	-3	9,025	-0.03%
2020/09/23	6	25.67	2	25.53	25.50	4	9,012	0.04%
2020/09/22	3	27.05	1	26.60	26.65	2	8,903	0.02%
2020/09/17	4	27.95	0	0.00	27.95	4	8,703	0.05%
2020/09/16	3	28.25	0	0.00	28.45	3	8,659	0.03%
2020/09/15	1	27.75	1	27.80	27.80	0	8,608	0.00%
2020/09/14	2	27.70	0	0.00	27.65	2	8,645	0.02%
2020/09/10	6	28.80	0	0.00	28.45	6	8,560	0.07%
2020/09/08	0	0.00	5	28.11	28.10	-5	8,411	-0.06%
2020/09/07	5	28.28	0	0.00	28.20	5	8,454	0.06%
2020/09/04	7	28.64	0	0.00	28.50	7	8,462	0.08%
2020/09/03	11	29.05	0	0.00	28.95	11	8,524	0.13%
2020/09/02	3	29.50	0	0.00	29.40	3	8,496	0.04%
2020/09/01	1	29.25	20	28.98	29.50	-19	8,526	-0.22%
2020/08/31	6	29.09	0	0.00	29.00	6	8,471	0.07%
2020/08/28	3	29.00	0	0.00	29.35	3	8,394	0.04%
2020/08/27	4	29.10	0	0.00	29.05	4	8,296	0.05%
2020/08/26	6	29.56	1	29.35	29.30	5	8,285	0.06%
2020/08/24	2	29.50	0	0.00	29.65	2	8,654	0.02%
2020/08/21	12	29.99	4	29.55	29.95	8	8,582	0.09%
2020/08/20	27	28.15	28	28.80	28.80	-1	8,502	-0.01%
2020/08/19	5	29.97	463	30.27	29.95	-458	8,364	-5.48%	大賣/鉅額交易
2020/08/18	9	30.06	1,172	30.14	29.90	-1,163	8,282	-14.04%	大賣/鉅額交易
2020/08/17	4	31.51	2	31.30	31.30	2	8,169	0.02%
2020/08/14	2	31.00	0	0.00	30.65	2	8,007	0.02%
2020/08/13	435	31.82	392	32.16	31.40	43	7,907	0.54%	大買/大賣/
2020/08/12	45	32.17	20	32.53	32.70	25	7,899	0.32%
2020/08/11	57	31.60	1	31.75	31.90	56	7,797	0.72%
2020/08/10	91	31.60	37	32.26	31.70	54	7,732	0.70%
2020/08/07	276	31.65	71	32.37	31.50	205	7,656	2.68%	大買/鉅額交易
2020/08/06	1	30.80	171	30.89	30.95	-170	7,579	-2.24%	大賣/鉅額交易
2020/08/05	3	30.53	3	30.97	31.35	0	7,485	0.00%
2020/08/04	26	29.95	315	29.69	30.80	-289	7,447	-3.88%	大賣/鉅額交易
2020/08/03	136	27.84	0	0.00	28.00	136	7,283	1.87%	大買/鉅額交易
2020/07/31	20	28.78	0	0.00	28.00	20	7,441	0.27%
2020/07/30	12	27.48	4	27.95	28.25	8	7,326	0.11%
2020/07/29	45	26.65	5	26.91	27.15	40	7,227	0.55%
2020/07/27	2	25.45	25	25.34	25.75	-23	7,321	-0.31%
2020/07/24	0	0.00	65	25.37	25.45	-65	7,488	-0.87%
2020/07/21	1	25.75	0	0.00	25.70	1	7,685	0.01%
2020/07/20	17	25.52	5	25.75	25.85	12	7,661	0.16%
2020/07/17	106	26.74	1	26.70	25.95	105	7,593	1.38%	大買/鉅額交易
2020/07/16	3	26.10	93.8	26.94	27.20	-90.8	7,410	-1.23%
2020/07/15	2	25.35	1	25.60	25.35	1	7,091	0.01%
2020/07/14	51	25.26	52	25.85	25.25	-1	7,034	-0.01%
2020/07/13	34	24.81	0	0.00	24.70	34	6,856	0.50%
2020/07/10	14	24.77	0	0.00	24.80	14	6,802	0.21%
2020/07/09	113	25.03	23	26.08	26.70	90	6,495	1.39%	大買/
2020/07/08	1	24.90	0	0.00	24.90	1	6,279	0.02%
2020/07/07	45	24.48	0	0.00	24.45	45	6,502	0.69%
2020/07/06	22	24.32	0	0.00	24.30	22	6,425	0.34%
2020/07/03	1	24.50	1	24.55	24.45	0	6,309	0.00%
2020/07/02	0	0.00	2	24.70	24.90	-2	6,243	-0.03%
2020/07/01	15	24.18	5	24.10	24.10	10	6,143	0.16%
2020/06/30	10	23.78	0	0.00	23.80	10	6,089	0.16%
2020/06/22	32	23.26	4	23.35	23.30	28	5,960	0.47%
2020/06/19	3	23.05	0	0.00	22.90	3	5,928	0.05%
2020/06/15	20	22.80	0	0.00	22.75	20	5,895	0.34%
2020/06/12	2	22.73	0	0.00	23.00	2	5,887	0.03%
2020/06/11	108	23.07	91	22.80	22.50	17	5,828	0.29%	大買/
2020/06/10	80	23.31	0	0.00	22.95	80	5,741	1.39%
2020/06/09	50	24.70	1	24.95	24.60	49	5,596	0.88%
2020/06/08	3	24.60	6	24.63	24.80	-3	5,532	-0.05%
2020/06/05	30	24.00	2	24.00	23.90	28	5,431	0.52%
2020/06/04	42	23.39	0	0.00	23.75	42	5,410	0.78%
2020/06/03	10	23.35	0	0.00	23.45	10	5,397	0.19%
2020/06/02	20	23.10	0	0.00	23.25	20	5,365	0.37%
2020/06/01	0	0.00	2	23.70	23.60	-2	5,302	-0.04%
2020/05/29	2	23.40	157	22.65	23.50	-155	4,959	-3.13%	大賣/鉅額交易
2020/05/28	0	0.00	18	21.79	21.75	-18	4,760	-0.38%
2020/05/27	0	0.00	5	21.57	21.60	-5	4,716	-0.11%
2020/05/26	30	21.36	1	21.45	21.25	29	4,618	0.63%
2020/05/25	12	21.38	0	0.00	21.30	12	4,572	0.26%
2020/05/22	0	0.00	10	21.00	20.70	-10	4,502	-0.22%
2020/05/21	5	21.10	0	0.00	20.85	5	4,477	0.11%
2020/05/20	0	0.00	2	20.95	21.10	-2	4,449	-0.04%
2020/05/19	324	20.88	0	0.00	21.45	324	4,378	7.40%	大買/鉅額交易
2020/05/18	70	19.96	0	0.00	19.95	70	4,145	1.69%
2020/05/15	182	19.71	0	0.00	19.65	182	4,101	4.44%	大買/鉅額交易
2020/05/14	3	20.63	527	20.23	19.85	-524	4,050	-12.94%	大賣/鉅額交易
2020/05/13	124	20.83	0	0.00	21.00	124	3,948	3.14%	大買/鉅額交易
2020/05/12	31	21.48	0	0.00	20.85	31	3,893	0.80%
2020/05/11	445	21.18	45	21.52	21.25	400	3,804	10.51%	大買/鉅額交易
2020/05/08	3	23.10	0	0.00	23.10	3	3,560	0.08%
2020/05/07	15	24.80	12	25.04	25.65	3	3,231	0.09%
2020/05/06	95	24.70	0	0.00	24.75	95	3,025	3.14%
2020/05/05	103	25.46	12	24.88	24.75	91	2,965	3.07%	大買/
2020/05/04	42	25.66	0	0.00	25.75	42	2,845	1.48%
2020/04/30	94	25.57	0	0.00	25.75	94	2,760	3.40%
2020/04/29	12	24.55	3	25.27	25.50	9	2,553	0.35%
2020/04/27	15	22.55	2.7	22.55	22.55	12.3	2,275	0.54%
2020/04/24	12	20.28	0	0.00	20.50	12	2,177	0.55%
2020/04/22	40	20.09	0	0.00	20.05	40	2,470	1.62%
2020/04/21	150	20.00	0	0.00	20.15	150	2,598	5.77%	大買/鉅額交易
2020/04/20	40	19.90	0	0.00	20.10	40	2,597	1.54%
2020/04/17	0	0.00	10	19.80	19.70	-10	2,592	-0.39%
2020/04/16	0	0.00	10	19.75	19.70	-10	2,700	-0.37%
2020/04/15	0	0.00	50	19.55	19.75	-50	2,688	-1.86%
2020/04/13	40	19.18	0	0.00	19.20	40	2,600	1.54%
2020/04/10	50	19.20	0	0.00	19.55	50	2,579	1.94%
2020/04/06	0	0.00	2	17.80	17.95	-2	2,254	-0.09%
2020/03/25	0	0.00	50	16.71	17.30	-50	2,220	-2.25%
2020/03/23	50	15.26	0	0.00	15.15	50	2,173	2.30%
2020/03/20	0	0.00	1	13.90	14.05	-1	2,157	-0.05%
2020/03/17	0	0.00	3	13.33	13.60	-3	2,225	-0.13%
2020/03/16	2	14.05	0	0.00	14.00	2	2,259	0.09%
2020/03/13	0	0.00	3	14.30	15.25	-3	2,362	-0.13%
2020/03/12	0	0.00	3	15.30	15.50	-3	2,371	-0.13%
2020/03/10	1	15.50	0	0.00	16.00	1	2,724	0.04%
2020/03/06	0	0.00	15	15.75	15.95	-15	2,776	-0.54%
2020/03/05	15	16.28	0	0.00	16.25	15	2,838	0.53%
2020/03/02	0	0.00	2	16.15	16.10	-2	2,834	-0.07%
2020/02/25	2	17.25	0	0.00	17.10	2	2,803	0.07%
2020/02/17	3	17.65	0	0.00	17.60	3	2,762	0.11%
2020/02/12	0	0.00	10	18.20	18.35	-10	2,719	-0.37%
2020/02/11	15	18.38	0	0.00	18.20	15	2,728	0.55%
2020/02/07	0	0.00	3	18.65	18.20	-3	2,733	-0.11%
2020/02/06	0	0.00	5.8	18.92	18.90	-5.8	2,730	-0.21%
2020/02/05	5	18.60	0	0.00	18.40	5	2,768	0.18%
2020/02/04	2	18.75	0	0.00	18.70	2	2,743	0.07%
2020/01/30	1	19.65	0	0.00	19.50	1	2,747	0.04%
2020/01/20	0	0.00	10	21.35	21.10	-10	2,700	-0.37%
2020/01/17	2	21.60	25	21.62	21.60	-23	2,693	-0.85%
2020/01/16	5	20.99	9	21.28	21.45	-4	2,633	-0.15%
2020/01/15	26	19.90	0	0.00	19.75	26	2,425	1.07%
2020/01/10	0	0.00	2	18.00	18.00	-2	2,405	-0.08%
2019/12/19	0	0.00	3	17.25	17.15	-3	2,596	-0.12%
2019/12/10	3	18.00	0	0.00	18.00	3	2,329	0.13%
2019/12/06	0	0.00	7	16.39	17.00	-7	2,145	-0.33%
2019/12/05	2	16.00	0	0.00	16.50	2	1,963	0.10%
2019/11/14	0	0.00	10	14.65	15.00	-10	1,501	-0.67%
2019/11/13	0	0.00	10	14.60	14.55	-10	1,492	-0.67%
2019/11/11	0	0.00	10	14.50	14.50	-10	1,486	-0.67%
2019/10/31	10	15.00	0	0.00	14.85	10	1,325	0.75%
2019/10/30	0	0.00	20	14.65	14.95	-20	1,300	-1.54%
2019/10/29	0	0.00	10	14.65	14.50	-10	1,245	-0.80%
2019/10/28	30	14.50	0	0.00	14.55	30	1,229	2.44%
2019/10/25	0	0.00	90	14.80	14.90	-90	1,192	-7.55%
2019/10/23	60	15.10	0	0.00	15.10	60	1,097	5.47%
2019/10/22	30	15.15	0	0.00	15.15	30	1,014	2.96%
2019/10/17	30	15.40	50.1	15.21	15.40	-20.1	782	-2.56%
2019/10/08	0	0.00	10	13.70	13.80	-10	359	-2.78%
2019/07/30	0	0.00	1	11.95	11.95	-1	304	-0.33%
2019/05/30	0	12.40	0	0.00	12.45	0	299	0.00%
2019/05/29	0	0.00	3	12.35	12.35	-3	294	-1.02%
2019/05/28	5	12.30	5	12.40	12.35	0	280	0.00%
2019/05/27	0	0.00	20	12.05	12.25	-20	249	-8.01%
2019/05/15	0	0.00	1	11.40	11.50	-1	233	-0.43%
2019/05/07	0	0.00	0.1	11.70	11.75	-0.1	245	-0.04%
2019/05/06	10	11.70	0	0.00	11.70	10	242	4.12%
2019/05/03	10	11.80	0	0.00	11.80	10	240	4.16%
2019/04/15	0	0.00	0.1	11.90	11.95	-0.1	267	-0.03%
2019/04/12	0.4	11.95	0	0.00	12.00	0.4	269	0.15%
2019/04/10	0	0.00	2	12.20	12.15	-2	273	-0.73%
2019/04/01	0	0.00	3	12.28	12.35	-3	313	-0.96%
2019/03/26	3	12.00	0	0.00	12.10	3	350	0.86%
2019/03/19	0	0.00	6	12.05	12.05	-6	385	-1.56%
2019/03/15	6	11.85	0	0.00	11.85	6	415	1.45%
2019/03/12	0	0.00	2	12.20	12.15	-2	521	-0.38%
2019/02/20	0	0.00	2	12.20	12.20	-2	1,082	-0.18%
2019/02/19	3	11.95	0	0.00	12.00	3	1,082	0.28%
2019/02/15	0	0.00	1.2	11.93	11.90	-1.2	1,080	-0.11%
2019/02/11	0	0.00	9	12.19	12.00	-9	1,078	-0.83%
2019/01/30	0	0.00	20	11.85	11.90	-20	1,070	-1.87%
2019/01/16	0	0.00	20	11.85	11.70	-20	1,079	-1.85%
2019/01/07	10	12.00	0	0.00	12.00	10	1,075	0.93%
2018/12/24	0	0.00	20	12.55	12.70	-20	1,108	-1.80%
2018/12/20	20	12.25	0	0.00	12.25	20	1,116	1.79%
2018/12/10	30	12.80	0	0.00	12.60	30	1,119	2.68%
2018/12/07	0	0.00	50	13.30	13.35	-50	1,189	-4.20%
2018/12/06	20	13.17	0	0.00	13.00	20	1,175	1.70%
2018/12/03	0	0.00	8	13.95	13.80	-8	1,025	-0.78%
2018/11/29	30	13.65	0	0.00	13.45	30	855	3.51%
2018/11/28	0	0.00	10	13.05	13.80	-10	763	-1.31%
2018/11/26	60.2	12.97	0	0.00	12.95	60.2	628	9.58%
2018/11/15	0	0.00	3	11.80	11.75	-3	565	-0.53%
2018/10/30	0	0.00	5	11.10	11.15	-5	569	-0.88%
2018/10/29	0	0.00	6	11.05	11.05	-6	566	-1.06%
2018/10/26	0	0.00	6	11.02	11.05	-6	570	-1.05%
2018/10/25	20	10.84	3	10.90	10.90	17	564	3.01%
2018/10/24	0	0.00	1	11.05	11.15	-1	560	-0.18%
2018/10/22	3	10.92	2	10.90	10.95	1	554	0.18%
2018/10/18	0	0.00	1	11.15	11.15	-1	555	-0.18%
2018/10/17	1	10.90	0	0.00	11.15	1	554	0.18%
2018/10/16	0	0.00	26	11.10	11.20	-26	547	-4.75%
2018/10/15	0	0.00	12	11.05	11.05	-12	546	-2.20%
2018/10/12	46	10.58	28	10.98	11.05	18	541	3.32%
2018/10/11	20	10.85	2	11.10	10.80	18	536	3.36%
2018/09/17	0	0.00	3	11.40	11.35	-3	411	-0.73%
2018/09/14	5	11.40	0	0.00	11.40	5	431	1.16%
2018/09/13	0	0.00	42	11.27	11.35	-42	412	-10.19%
2018/09/07	2	11.95	0	0.00	11.90	2	321	0.62%
2018/08/31	0	0.00	1.1	12.10	12.20	-1.1	319	-0.36%
2018/07/24	0	0.00	2	13.30	13.30	-2	309	-0.65%
2018/07/20	2	13.10	0	0.00	13.10	2	313	0.64%
2018/07/11	0	0.00	35	12.61	12.50	-35	327	-10.69%
2018/07/10	36	12.48	1	12.65	12.60	35	323	10.81%
2018/07/06	2	12.75	0	0.00	12.65	2	317	0.63%
2018/05/15	0	0.00	7	14.75	14.45	-7	408	-1.71%
2018/05/10	7	14.44	0	0.00	14.20	7	450	1.56%
2018/03/06	0	0.00	0.5	15.40	15.50	-0.5	1,738	-0.03%
2018/02/09	0	0.00	14	14.65	14.85	-14	1,999	-0.70%
2018/02/08	0	0.00	6	14.77	14.65	-6	1,996	-0.30%
2018/02/07	20	14.55	0	0.00	14.40	20	1,999	1.00%
2018/02/05	0	0.00	7	15.86	15.75	-7	1,977	-0.35%
2018/01/31	2	16.00	0	0.00	16.05	2	1,966	0.10%
2018/01/25	0	0.00	16	17.30	17.30	-16	1,893	-0.84%
2018/01/23	24	17.35	2	17.53	16.95	22	1,797	1.22%
2018/01/19	0	0.00	5	17.47	17.80	-5	1,719	-0.29%
2018/01/18	0	0.00	33	17.46	17.40	-33	1,686	-1.96%
2018/01/17	43	17.62	4	16.95	17.80	39	1,636	2.38%
2018/01/16	5	16.85	0	0.00	17.00	5	1,554	0.32%
2018/01/10	15	16.45	40	16.76	16.80	-25	1,421	-1.76%
2018/01/04	0	0.00	45	16.97	16.85	-45	1,317	-3.41%
2018/01/02	50	17.61	60	17.90	17.65	-10	1,236	-0.81%