合勤控 (3704)-合庫-基隆券商分點個股進出

台股 » 個股 » 合勤控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合勤控

(3704)

可現股當沖

股價
40.45
漲跌
▲0.50
漲幅
+1.25%
成交量
941張
產業
上市通信網路類股
498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

合勤控 (3704)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/06/04	1	41.55	0	0.00	41.30	1	4,030	0.02%
2024/05/29	0	0.00	1	42.80	42.15	-1	4,103	-0.02%
2024/05/23	1	42.00	0	0.00	41.90	1	4,078	0.02%
2024/05/08	0	0.00	1	39.80	39.85	-1	4,135	-0.02%
2024/05/07	1	40.00	0	0.00	39.70	1	4,123	0.02%
2024/05/03	0	0.00	1	40.95	40.65	-1	4,066	-0.02%
2024/05/02	1	41.35	0	0.00	41.35	1	4,047	0.02%
2024/04/30	1	41.30	0	0.00	41.50	1	4,050	0.02%
2024/04/19	2	41.00	0	0.00	41.60	2	4,028	0.05%
2024/04/18	1	42.30	0	0.00	42.30	1	4,017	0.02%
2024/04/17	1	43.40	0	0.00	43.25	1	3,999	0.03%
2024/04/08	2	47.90	0	0.00	47.60	2	3,932	0.05%
2024/04/01	0	0.00	1	47.55	47.00	-1	3,867	-0.03%
2024/03/29	1	47.00	0	0.00	46.65	1	3,756	0.03%
2024/03/28	6	49.94	3	49.47	48.00	3	3,645	0.08%
2024/03/27	1	46.85	2	47.73	49.35	-1	3,444	-0.03%
2024/03/25	2	48.35	0.1	48.50	47.60	1.9	3,316	0.06%
2024/03/22	0.1	51.70	0	0.00	49.70	0.1	3,287	0.00%
2024/03/21	1	50.00	2	50.50	50.10	-1	3,078	-0.03%
2024/03/13	0	0.00	1	46.70	48.00	-1	2,830	-0.04%
2024/03/08	1	44.35	0	0.00	44.45	1	2,836	0.04%
2024/03/07	0	0.00	1	44.90	44.80	-1	2,953	-0.03%
2024/03/06	0	0.00	1	45.85	45.45	-1	3,252	-0.03%
2024/03/05	1	46.00	0	0.00	46.30	1	3,515	0.03%
2024/02/21	0	0.00	2	46.73	46.50	-2	4,000	-0.05%
2024/02/20	1	46.10	0	0.00	46.10	1	3,986	0.03%
2024/02/16	0	0.00	11	44.05	44.70	-11	3,988	-0.28%
2024/02/05	0	0.00	5	46.18	46.05	-5	3,947	-0.13%
2024/02/01	0	0.00	1	47.15	47.10	-1	4,120	-0.02%
2024/01/22	0	0.00	1	49.35	49.40	-1	5,630	-0.02%
2024/01/18	1	48.00	0	0.00	48.10	1	6,275	0.02%
2024/01/12	3	48.32	0	0.00	48.00	3	7,356	0.04%
2024/01/11	0	0.00	5	48.25	48.90	-5	7,666	-0.07%
2024/01/08	1	49.05	0	0.00	49.00	1	8,052	0.01%
2023/12/29	2	50.75	0	0.00	50.80	2	8,197	0.02%
2023/12/28	2	50.80	0	0.00	50.50	2	8,219	0.02%
2023/12/27	1	51.10	0	0.00	50.70	1	8,249	0.01%
2023/12/26	2	50.50	0	0.00	50.80	2	8,283	0.02%
2023/12/20	0	0.00	2	51.10	52.00	-2	8,398	-0.02%
2023/12/19	2	50.80	0	0.00	50.90	2	8,363	0.02%
2023/12/13	8	54.05	5	54.50	54.50	3	8,395	0.04%
2023/12/12	1	53.30	1	53.90	52.70	0	8,449	0.00%
2023/12/11	11	53.92	0	0.00	53.50	11	8,671	0.13%
2023/12/05	1	53.10	0	0.00	53.50	1	9,723	0.01%
2023/12/04	0	0.00	7	53.90	54.00	-7	10,200	-0.07%
2023/11/30	0	0.00	12	54.56	56.00	-12	10,021	-0.12%
2023/11/29	4	53.95	0	0.00	54.10	4	9,771	0.04%
2023/11/28	0	0.00	2	52.60	52.50	-2	9,621	-0.02%
2023/11/27	22	52.26	20	51.80	51.60	2	9,608	0.02%
2023/11/24	1	52.50	1	51.50	52.40	0	9,529	0.00%
2023/11/20	0	0.00	3	50.60	50.90	-3	9,467	-0.03%
2023/11/17	1	49.50	0	0.00	49.95	1	9,524	0.01%
2023/11/16	0	0.00	1	49.80	49.55	-1	9,555	-0.01%
2023/11/15	0	0.00	1	50.90	49.75	-1	9,636	-0.01%
2023/11/14	10	50.46	6	50.20	50.40	4	9,847	0.04%
2023/11/13	3	49.20	0	0.00	49.05	3	9,868	0.03%
2023/11/10	2	49.65	0	0.00	49.00	2	9,861	0.02%
2023/11/08	0	0.00	1	51.90	51.90	-1	9,719	-0.01%
2023/11/07	0	0.00	1	52.00	51.80	-1	9,737	-0.01%
2023/11/06	1	54.00	1	54.20	53.50	0	9,628	0.00%
2023/11/01	0	0.00	2	53.65	53.60	-2	9,320	-0.02%
2023/10/31	6	55.52	22	55.07	54.60	-16	9,116	-0.18%
2023/10/27	0	0.00	12	54.36	54.20	-12	8,926	-0.13%
2023/10/26	13	53.68	2	54.45	53.20	11	8,793	0.13%
2023/10/25	3	54.43	11	54.84	53.80	-8	8,600	-0.09%
2023/10/24	12	51.96	4	51.13	52.30	8	8,070	0.10%
2023/10/23	1	50.50	33	49.87	49.70	-32	7,970	-0.40%
2023/10/20	1	51.80	1	51.10	51.10	0	7,969	0.00%
2023/10/19	1	49.70	15	50.54	51.70	-14	7,973	-0.18%
2023/10/18	24	49.07	16	48.15	49.15	8	7,759	0.10%
2023/10/17	7	48.49	1	49.30	47.80	6	7,642	0.08%
2023/10/16	15	46.24	15	46.12	46.35	0	7,756	0.00%
2023/10/13	3	47.07	4	47.48	46.90	-1	8,279	-0.01%
2023/10/12	4	47.98	3	47.80	47.70	1	8,758	0.01%
2023/10/05	7	50.34	0	0.00	50.10	7	10,094	0.07%
2023/10/04	5	48.38	15	48.57	48.30	-10	10,295	-0.10%
2023/10/02	12	50.23	2	50.70	50.50	10	10,622	0.09%
2023/09/28	1	50.00	11	49.79	50.00	-10	10,858	-0.09%
2023/09/27	23	48.68	23	48.40	48.40	0	11,149	0.00%
2023/09/26	5	50.74	5	50.66	50.10	0	11,794	0.00%
2023/09/22	1	48.80	1	49.35	50.40	0	13,059	0.00%
2023/09/21	12	49.60	12	49.65	49.20	0	13,266	0.00%
2023/09/20	6	50.28	6	50.40	50.20	0	13,266	0.00%
2023/09/19	0	0.00	1	51.10	51.00	-1	13,223	-0.01%
2023/09/18	3	52.27	2	51.70	51.70	1	13,148	0.01%
2023/09/15	1	53.90	3	53.20	52.80	-2	12,973	-0.02%
2023/09/14	7	55.87	0	0.00	54.50	7	12,763	0.05%
2023/09/13	26	54.62	19	54.39	54.50	7	12,510	0.06%
2023/09/12	2	55.25	2	54.70	55.50	0	12,206	0.00%
2023/09/11	0	0.00	1	51.80	51.80	-1	11,812	-0.01%
2023/09/08	17	51.65	17	52.42	52.20	0	11,697	0.00%
2023/09/07	17	51.10	6	52.15	52.00	11	11,481	0.10%
2023/09/06	10	49.75	3	50.05	50.30	7	10,955	0.06%
2023/09/05	1	48.20	0	0.00	48.15	1	10,788	0.01%
2023/09/04	2	45.95	2	46.30	46.55	0	10,760	0.00%
2023/08/30	8	46.78	8	47.00	46.80	0	10,810	0.00%
2023/08/25	0	0.00	2	47.60	47.05	-2	11,119	-0.02%
2023/08/23	1	48.50	0	0.00	48.25	1	11,415	0.01%
2023/08/21	10	47.75	0	0.00	46.95	10	11,404	0.09%
2023/08/18	8	48.40	5.1	46.95	46.80	2.9	11,447	0.03%
2023/08/17	6	50.53	1	51.90	52.00	5	11,238	0.04%
2023/08/16	0	0.00	2	49.23	49.30	-2	11,180	-0.02%
2023/08/14	0	0.00	1	48.60	49.00	-1	11,502	-0.01%
2023/08/10	12	50.18	12	50.10	50.40	0	11,659	0.00%
2023/08/07	7	50.89	3	50.82	51.10	4	11,727	0.03%
2023/08/01	7	55.57	2	54.40	53.00	5	11,710	0.04%
2023/07/31	4	54.88	0	0.00	54.00	4	11,505	0.03%
2023/07/28	2	53.40	1	53.50	53.50	1	11,278	0.01%
2023/07/27	0	0.00	1	55.00	54.40	-1	11,219	-0.01%
2023/07/25	0	0.00	1	56.60	55.80	-1	11,333	-0.01%
2023/07/24	1	57.20	0	0.00	56.70	1	11,244	0.01%
2023/07/21	0	0.00	4	57.05	57.60	-4	11,102	-0.04%
2023/07/20	0	0.00	1	59.80	59.10	-1	11,050	-0.01%
2023/07/19	2	62.25	1	63.90	59.30	1	10,975	0.01%
2023/07/18	68	65.43	144	62.42	62.00	-76	10,892	-0.70%	大賣/
2023/07/17	93	65.79	12	65.65	65.70	81	10,605	0.76%
2023/07/14	3	62.00	1	59.30	61.80	2	10,948	0.02%
2023/07/13	18	58.86	17	57.84	57.30	1	10,666	0.01%
2023/07/12	53	56.65	54	55.23	55.00	-1	10,168	-0.01%
2023/07/11	1	55.40	1	55.70	55.70	0	9,857	0.00%
2023/07/10	0	0.00	1	54.10	53.80	-1	9,630	-0.01%
2023/07/07	0	0.00	2	54.90	54.10	-2	9,521	-0.02%
2023/07/06	13	55.61	19	54.82	55.70	-6	9,299	-0.06%
2023/07/05	22	54.90	16	55.01	54.70	6	9,021	0.07%
2023/07/04	16	52.88	8	53.11	53.60	8	8,640	0.09%
2023/07/03	1	48.00	2	48.18	51.10	-1	7,928	-0.01%
2023/06/30	0	0.00	3	45.93	46.50	-3	7,340	-0.04%
2023/06/29	2	43.23	1	43.60	43.30	1	6,640	0.02%
2023/06/27	46	40.68	58	40.40	40.35	-12	6,381	-0.19%
2023/06/26	9	41.08	9	41.05	41.05	0	6,429	0.00%
2023/06/21	5	41.50	5	41.70	41.70	0	6,468	0.00%
2023/06/20	25	41.49	26	41.43	41.40	-1	6,494	-0.02%
2023/06/19	60	42.70	60	42.25	42.25	0	6,502	0.00%
2023/06/16	23	42.53	23	42.83	43.00	0	6,511	0.00%
2023/06/13	15	41.70	17	41.79	41.55	-2	6,601	-0.03%
2023/06/09	1	41.75	0	0.00	42.10	1	6,687	0.01%
2023/06/08	0	0.00	25	41.89	41.50	-25	6,758	-0.37%
2023/06/07	4	42.23	4	42.40	42.30	0	6,742	0.00%
2023/06/06	20	42.82	28	42.72	42.65	-8	6,759	-0.12%
2023/06/02	21	43.35	18	43.19	43.05	3	6,782	0.04%
2023/06/01	0	0.00	3	43.55	43.55	-3	6,780	-0.04%
2023/05/31	43	44.76	3	44.85	44.50	40	6,732	0.59%
2023/05/30	5	44.52	11	44.78	45.20	-6	6,569	-0.09%
2023/05/29	1	43.25	5	43.23	43.85	-4	6,305	-0.06%
2023/05/26	3	42.87	10	42.85	42.20	-7	6,247	-0.11%
2023/05/25	4	43.50	5	43.42	43.25	-1	6,220	-0.02%
2023/05/24	1	43.75	0	0.00	43.85	1	6,208	0.02%
2023/05/23	0	0.00	5	42.87	42.85	-5	6,152	-0.08%
2023/05/22	0	0.00	1	42.55	42.70	-1	6,191	-0.02%
2023/05/19	4	42.34	0	0.00	41.90	4	6,263	0.06%
2023/05/18	16	43.75	32	43.62	42.95	-16	6,295	-0.25%
2023/05/16	1	41.00	1	41.05	41.25	0	6,065	0.00%
2023/05/15	2	41.00	1	40.80	40.80	1	6,372	0.02%
2023/05/12	0	0.00	12	39.86	41.35	-12	6,350	-0.19%
2023/05/11	42	40.04	2	39.90	39.25	40	6,319	0.63%
2023/05/09	2	40.40	0	0.00	39.90	2	6,282	0.03%
2023/05/08	1	41.45	1	41.65	41.30	0	6,264	0.00%
2023/05/05	1	40.50	2	40.40	40.35	-1	6,243	-0.02%
2023/05/02	2	41.63	1	41.50	41.30	1	6,903	0.01%
2023/04/28	12	41.00	1	41.10	41.25	11	6,910	0.16%
2023/04/27	3	40.07	0	0.00	39.65	3	6,696	0.04%
2023/04/24	1	40.40	0	0.00	40.40	1	6,932	0.01%
2023/04/21	1	40.50	0	0.00	40.20	1	7,310	0.01%
2023/04/20	0	0.00	2	43.83	42.85	-2	7,429	-0.03%
2023/04/19	2	45.98	0	0.00	45.40	2	7,285	0.03%
2023/04/18	0	0.00	6	41.38	43.90	-6	6,706	-0.09%
2023/04/07	0	0.00	1	37.15	37.15	-1	7,181	-0.01%
2023/04/06	0.1	37.30	0	0.00	37.25	0.1	7,189	0.00%
2023/03/30	0	0.00	0.6	37.20	37.15	-0.6	7,269	-0.01%
2023/03/28	1	36.60	1	37.10	36.55	0	7,547	0.00%
2023/03/27	1	37.60	0	0.00	37.35	1	7,572	0.01%
2023/03/21	1	36.65	0	0.00	36.55	1	7,630	0.01%
2023/03/13	0	0.00	5	41.25	41.45	-5	7,325	-0.07%
2023/03/09	1	40.35	0	0.00	41.00	1	7,308	0.01%
2023/03/08	0	0.00	1	41.00	41.45	-1	7,399	-0.01%
2023/03/07	2	41.08	1	41.10	41.10	1	7,709	0.01%
2023/03/02	0	0.00	0.3	40.00	40.20	-0.3	7,791	0.00%
2023/02/24	0	0.00	1	39.30	39.15	-1	7,673	-0.01%
2023/02/22	2	38.68	0	0.00	38.90	2	7,635	0.03%
2023/02/21	0	0.00	10	39.80	39.60	-10	7,611	-0.13%
2023/02/20	10.1	40.60	0	0.00	40.40	10.1	7,538	0.13%
2023/02/17	10	40.50	10.5	39.89	39.80	-0.5	7,470	-0.01%
2023/02/16	1	39.85	1	40.25	40.10	0	7,411	0.00%
2023/02/15	0	0.00	12	39.38	39.60	-12	7,402	-0.16%
2023/02/13	6	39.30	6.4	39.90	39.85	-0.4	7,365	-0.01%
2023/02/10	1	38.00	0	0.00	38.00	1	7,052	0.01%
2023/02/09	0	0.00	1	39.10	38.55	-1	7,002	-0.01%
2023/02/08	0	0.00	1	38.50	38.85	-1	6,908	-0.01%
2023/02/06	0	0.00	6	37.40	37.45	-6	6,746	-0.09%
2023/02/03	0	0.00	2	38.43	38.20	-2	6,678	-0.03%
2023/02/02	12	39.20	2	39.70	38.40	10	6,569	0.15%
2023/02/01	1	37.20	6	37.65	38.20	-5	6,158	-0.08%
2023/01/30	0	0.00	2	36.23	36.50	-2	5,826	-0.03%
2023/01/13	1	35.80	0	0.00	35.80	1	5,644	0.02%
2023/01/12	1	36.50	0	0.00	36.80	1	5,549	0.02%
2023/01/11	5.1	37.15	4	36.33	36.15	1.1	5,374	0.02%
2023/01/10	6	38.31	0	0.00	39.00	6	4,943	0.12%
2023/01/09	1	36.55	0	0.00	36.70	1	4,636	0.02%
2023/01/06	5	38.02	21	37.95	36.90	-16	4,523	-0.35%
2023/01/05	16	37.65	8	38.19	37.85	8	4,255	0.19%
2023/01/04	11	36.02	13	36.56	38.15	-2	3,886	-0.05%
2022/12/27	1	34.45	1	34.60	34.60	0	3,378	0.00%
2022/12/20	0	0.00	1	34.35	33.75	-1	3,242	-0.03%
2022/12/16	0	0.00	1	33.55	33.75	-1	3,065	-0.03%
2022/12/15	1	33.55	5	33.15	33.25	-4	3,035	-0.13%
2022/12/14	0	0.00	2	33.38	33.45	-2	3,044	-0.07%
2022/12/13	0	0.00	1	33.20	32.80	-1	3,015	-0.03%
2022/12/07	5	31.55	0	0.00	31.45	5	2,955	0.17%
2022/12/05	0	0.00	2	32.90	33.00	-2	2,877	-0.07%
2022/11/30	4	32.88	0	0.00	32.75	4	2,764	0.14%
2022/11/29	11	35.17	19	34.99	33.85	-8	2,614	-0.31%
2022/11/25	0	0.00	1.6	33.34	33.55	-1.6	2,214	-0.07%
2022/11/18	0.6	32.00	0	0.00	31.50	0.6	2,139	0.03%
2022/11/14	0	0.00	1	31.95	32.55	-1	2,178	-0.05%
2022/11/11	1	32.55	0	0.00	32.30	1	2,325	0.04%
2022/11/10	2.3	31.65	9	31.57	31.55	-6.7	2,427	-0.28%
2022/11/09	5	30.70	4	30.69	30.80	1	2,382	0.04%
2022/11/02	6	26.20	0	0.00	26.60	6	2,543	0.24%
2022/10/26	0.1	25.70	0	0.00	25.55	0.1	3,006	0.00%
2022/10/19	2	27.38	2	27.00	26.95	0	3,262	0.00%
2022/10/14	1	26.55	1	26.50	26.85	0	3,419	0.00%
2022/10/12	0.1	26.15	0	0.00	25.85	0.1	3,423	0.00%
2022/09/23	0	0.00	1	28.00	28.00	-1	3,518	-0.03%
2022/09/22	0	0.00	1	29.10	29.00	-1	3,523	-0.03%
2022/09/20	2	30.05	1	29.65	29.40	1	3,510	0.03%
2022/09/19	1	30.30	0	0.00	30.30	1	3,437	0.03%
2022/09/16	0	0.00	1	30.55	30.55	-1	3,389	-0.03%
2022/09/15	1	30.10	0	0.00	30.25	1	3,375	0.03%
2022/09/13	0	0.00	1	30.85	30.25	-1	3,330	-0.03%
2022/09/12	1	30.15	0	0.00	30.05	1	3,279	0.03%
2022/08/18	0	0.00	1	29.40	29.10	-1	3,278	-0.03%
2022/08/17	0	0.00	7	29.29	28.90	-7	3,247	-0.22%
2022/08/16	1	29.05	0	0.00	28.90	1	3,224	0.03%
2022/08/15	2	28.68	0	0.00	28.60	2	3,200	0.06%
2022/08/12	2	29.10	0	0.00	29.05	2	3,161	0.06%
2022/08/09	0	0.00	30	29.57	28.60	-30	3,034	-0.99%
2022/08/08	30	32.31	14	31.70	31.55	16	2,837	0.56%
2022/08/05	2	31.15	0	0.00	31.15	2	2,609	0.08%
2022/08/02	2	31.15	7	31.10	31.05	-5	2,562	-0.20%
2022/08/01	2	31.20	0	0.00	30.90	2	2,503	0.08%
2022/07/28	16	31.53	1	30.90	30.80	15	2,583	0.58%
2022/07/27	0	0.00	1	30.25	31.55	-1	2,420	-0.04%
2022/07/25	1	29.45	0	0.00	30.00	1	2,285	0.04%
2022/07/04	0	0.00	2	24.30	23.75	-2	2,140	-0.09%
2022/07/01	0	0.00	1	24.60	24.00	-1	2,161	-0.05%
2022/05/24	3	27.00	0	0.00	26.65	3	2,302	0.13%
2022/05/23	0	0.00	1	27.35	27.10	-1	2,370	-0.04%
2022/05/20	1	27.05	0	0.00	27.35	1	2,421	0.04%
2022/05/11	0	0.00	1	27.70	26.50	-1	2,736	-0.04%
2022/05/06	1	30.50	11	30.03	30.40	-10	2,848	-0.35%
2022/05/05	10	31.01	1	31.10	30.40	9	2,806	0.32%
2022/05/03	1	29.60	0	0.00	29.25	1	2,730	0.04%
2022/04/22	0	0.00	1	31.40	31.10	-1	2,748	-0.04%
2022/04/19	0	0.00	5	28.30	28.40	-5	2,674	-0.19%
2022/03/31	0	0.00	15	30.35	30.30	-15	3,759	-0.40%
2022/03/25	1	30.45	0	0.00	30.55	1	4,065	0.02%
2022/03/17	0	0.00	2	29.30	29.25	-2	7,471	-0.03%
2022/03/16	1	29.45	1	28.60	28.80	0	7,739	0.00%
2022/03/15	2	29.60	1	29.20	29.20	1	7,791	0.01%
2022/03/14	0	0.00	1	30.20	30.20	-1	7,821	-0.01%
2022/03/10	1	30.60	0	0.00	30.70	1	7,923	0.01%
2022/03/04	0	0.00	1	31.75	31.55	-1	8,787	-0.01%
2022/03/02	0	0.00	1	32.25	32.25	-1	9,148	-0.01%
2022/02/24	10	32.20	0	0.00	32.00	10	9,520	0.11%
2022/02/21	0	0.00	1	33.80	33.70	-1	10,033	-0.01%
2022/02/18	0	0.00	11	33.94	34.20	-11	10,244	-0.11%
2022/02/17	0	0.00	1	34.50	33.70	-1	10,601	-0.01%
2022/02/10	0	0.00	4	33.00	33.00	-4	11,618	-0.03%
2022/02/08	1	31.80	5	32.39	32.50	-4	12,135	-0.03%
2022/02/07	1	31.05	0.5	30.50	31.10	0.5	12,402	0.00%
2022/01/26	1	29.50	0	0.00	29.35	1	13,043	0.01%
2022/01/25	7	29.58	0	0.00	29.15	7	13,813	0.05%
2022/01/21	2	30.65	0	0.00	29.80	2	14,235	0.01%
2022/01/18	0	0.00	2	31.85	31.50	-2	15,224	-0.01%
2022/01/17	3	32.25	0	0.00	32.40	3	15,327	0.02%
2022/01/14	0.2	31.00	0	0.00	31.10	0.2	15,287	0.00%
2022/01/11	5	32.95	0	0.00	32.15	5	15,146	0.03%
2022/01/10	0	0.00	0.5	33.95	33.85	-0.5	15,075	0.00%
2022/01/06	1	33.30	0.1	33.25	33.10	0.9	14,936	0.01%
2022/01/04	1	34.90	0	0.00	34.80	1	14,758	0.01%
2021/12/29	1.5	35.33	2	36.08	35.85	-0.5	14,539	0.00%
2021/12/27	0	0.00	4	34.63	34.30	-4	14,043	-0.03%
2021/12/21	0	0.00	0.1	34.70	34.60	-0.1	13,780	0.00%
2021/12/20	3	35.07	5	34.85	34.85	-2	13,655	-0.01%
2021/12/17	6	36.30	5	36.31	34.80	1	13,513	0.01%
2021/12/16	10	36.32	0	0.00	36.40	10	12,900	0.08%
2021/12/15	5	36.84	4	36.64	37.15	1	12,473	0.01%
2021/12/14	2	35.83	3	35.63	35.55	-1	11,620	-0.01%
2021/12/13	7	35.47	5	35.51	36.95	2	10,959	0.02%
2021/12/10	2	33.25	10	33.68	34.35	-8	10,117	-0.08%
2021/12/09	0	0.00	5	33.29	33.00	-5	9,808	-0.05%
2021/12/08	5	32.65	0	0.00	32.40	5	9,717	0.05%
2021/12/07	1	32.45	5	32.58	32.70	-4	9,647	-0.04%
2021/12/06	5	32.10	5	31.98	31.90	0	9,585	0.00%
2021/12/02	2	32.70	0	0.00	32.00	2	9,513	0.02%
2021/12/01	2	33.20	4	33.40	33.00	-2	9,401	-0.02%
2021/11/30	7	34.77	10	34.71	33.85	-3	9,268	-0.03%
2021/11/29	5.2	31.83	6	32.78	33.90	-0.8	8,606	-0.01%
2021/11/25	3	33.00	3	32.50	32.50	0	8,207	0.00%
2021/11/24	1	32.40	1.1	32.60	32.50	-0.1	8,124	0.00%
2021/11/23	6	33.25	1	33.15	32.90	5	8,030	0.06%
2021/11/22	4	33.89	10	34.02	34.50	-6	7,800	-0.08%
2021/11/18	10	32.63	3	32.00	32.00	7	7,251	0.10%
2021/11/17	2	33.20	1.2	33.21	32.95	0.8	7,145	0.01%
2021/11/16	8	33.66	7	33.75	33.25	1	6,923	0.01%
2021/11/12	20	32.80	4	33.35	32.00	16	6,142	0.26%
2021/11/11	4	33.35	13	33.07	33.65	-9	5,978	-0.15%
2021/11/10	5	32.30	3	32.15	32.15	2	5,654	0.04%
2021/11/09	3	31.90	3	32.00	32.00	0	5,524	0.00%
2021/11/08	1	32.90	2	32.50	31.85	-1	5,313	-0.02%
2021/11/05	13	31.90	2.1	32.04	31.70	10.9	5,067	0.22%
2021/11/04	9.2	33.02	0	0.00	33.40	9.2	4,765	0.19%
2021/11/03	3	33.43	10	33.97	34.00	-7	4,395	-0.16%
2021/11/02	1	32.95	0	0.00	32.45	1	3,723	0.03%
2021/11/01	2	31.50	0	0.00	31.80	2	2,947	0.07%
2021/10/28	2	30.95	4	30.26	30.65	-2	2,475	-0.08%
2021/10/27	1.2	27.75	7	29.50	30.10	-5.8	1,917	-0.30%
2021/10/26	1	26.95	1	27.20	27.40	0	1,606	0.00%
2021/10/25	0	0.00	3	26.65	26.65	-3	1,444	-0.21%
2021/10/08	0	0.00	4	24.20	24.50	-4	1,519	-0.26%
2021/10/07	0	0.00	1	24.05	23.85	-1	1,536	-0.07%
2021/10/06	4	22.35	0	0.00	22.45	4	1,579	0.25%
2021/10/04	1	22.65	0	0.00	22.65	1	1,662	0.06%
2021/10/01	2	24.00	0	0.00	23.95	2	1,650	0.12%
2021/09/14	1	23.95	0	0.00	23.90	1	2,004	0.05%
2021/09/07	2	24.15	0	0.00	24.10	2	2,133	0.09%
2021/08/24	1	25.50	0	0.00	25.50	1	2,463	0.04%
2021/08/12	1	25.80	0	0.00	25.95	1	2,700	0.04%
2021/08/11	1	25.70	1	26.00	25.70	0	2,758	0.00%
2021/08/10	0	0.00	5	26.85	26.70	-5	2,809	-0.18%
2021/08/09	1	26.50	0	0.00	26.10	1	2,876	0.03%
2021/07/29	1	27.50	0	0.00	27.60	1	3,681	0.03%
2021/07/26	5	28.65	0	0.00	28.85	5	4,037	0.12%
2021/07/19	1	28.80	0	0.00	29.30	1	5,176	0.02%
2021/07/13	1	28.65	0	0.00	28.40	1	6,402	0.02%
2021/07/07	0	0.00	4	28.25	28.10	-4	7,468	-0.05%
2021/07/05	1	29.60	0	0.00	29.55	1	7,844	0.01%
2021/06/29	1	30.00	0	0.00	29.70	1	8,611	0.01%
2021/06/24	0	0.00	2	30.65	30.40	-2	8,839	-0.02%
2021/06/23	0	0.00	8	30.55	30.30	-8	8,897	-0.09%
2021/06/16	1	30.50	0	0.00	29.95	1	10,440	0.01%
2021/06/10	1	30.30	0	0.00	30.30	1	11,688	0.01%
2021/06/03	0	0.00	5	31.30	30.85	-5	12,032	-0.04%
2021/06/01	0	0.00	1	31.00	30.90	-1	12,057	-0.01%
2021/05/31	7	30.71	0	0.00	31.15	7	12,112	0.06%
2021/05/27	0	0.00	1	30.10	29.75	-1	12,171	-0.01%
2021/05/25	0	0.00	3	29.50	29.50	-3	12,202	-0.02%
2021/05/20	0	0.00	1	27.90	27.55	-1	12,445	-0.01%
2021/05/19	1	28.20	0	0.00	28.10	1	12,562	0.01%
2021/05/14	2	27.93	0	0.00	27.25	2	12,678	0.02%
2021/05/13	3	26.78	0	0.00	27.40	3	12,643	0.02%
2021/05/12	0	0.00	3	27.57	27.25	-3	12,565	-0.02%
2021/05/11	3	30.30	0	0.00	30.25	3	12,569	0.02%
2021/05/10	1	34.05	0	0.00	33.60	1	12,477	0.01%
2021/05/07	1	34.50	0	0.00	34.90	1	12,601	0.01%
2021/05/06	6	33.07	0	0.00	32.50	6	12,671	0.05%
2021/05/05	2	34.65	0	0.00	34.30	2	12,613	0.02%
2021/05/04	0	0.00	1	32.50	34.15	-1	12,701	-0.01%
2021/05/03	1	36.75	2.2	36.39	35.85	-1.2	12,767	-0.01%
2021/04/28	2	40.93	0	0.00	40.25	2	12,866	0.02%
2021/04/27	1	40.80	3	40.80	40.85	-2	13,042	-0.02%
2021/04/26	1	39.65	5	40.50	40.25	-4	13,061	-0.03%
2021/04/22	5.2	40.70	5	40.02	40.10	0.2	13,773	0.00%
2021/04/21	1	39.95	2	39.98	39.85	-1	14,141	-0.01%
2021/04/20	0	0.00	1	39.80	39.60	-1	14,373	-0.01%
2021/04/19	2	39.05	1	39.10	38.75	1	15,418	0.01%
2021/04/16	0	0.00	6	40.17	39.55	-6	15,814	-0.04%
2021/04/14	2	37.58	5	38.96	38.15	-3	16,602	-0.02%
2021/04/13	2	39.55	2	39.90	38.30	0	16,968	0.00%
2021/04/09	2	39.65	0	0.00	39.25	2	17,440	0.01%
2021/04/08	1	40.30	4	40.50	40.30	-3	17,428	-0.02%
2021/04/07	1	37.50	0	0.00	38.25	1	17,461	0.01%
2021/03/30	0	0.00	1	37.60	37.60	-1	20,714	0.00%
2021/03/29	3	37.35	3	37.32	37.50	0	21,509	0.00%
2021/03/26	1	36.50	0	0.00	36.40	1	22,311	0.00%
2021/03/25	2	36.30	3	35.70	35.65	-1	23,830	0.00%
2021/03/24	3	35.80	0	0.00	35.80	3	25,025	0.01%
2021/03/23	3	36.05	3	36.10	36.15	0	26,093	0.00%
2021/03/22	6	38.07	12	38.10	37.80	-6	26,222	-0.02%
2021/03/19	11	40.60	4	40.05	39.60	7	26,119	0.03%
2021/03/18	13	39.63	2	40.25	40.25	11	25,229	0.04%
2021/03/17	0	0.00	1	36.30	36.60	-1	24,370	0.00%
2021/03/05	0	0.00	1	36.05	35.15	-1	24,949	0.00%
2021/02/24	1	37.80	0	0.00	37.10	1	25,043	0.00%
2021/02/23	1	38.30	1	38.35	37.80	0	25,055	0.00%
2021/02/03	0	0.00	1	36.25	36.00	-1	24,549	0.00%
2021/02/02	1	35.90	0	0.00	35.70	1	24,531	0.00%
2021/01/29	6	36.17	4	36.66	35.50	2	24,313	0.01%
2021/01/28	1	36.00	2	35.90	35.80	-1	24,143	0.00%
2021/01/26	4	36.15	0	0.00	36.05	4	23,964	0.02%
2021/01/25	1	36.75	0	0.00	37.25	1	23,878	0.00%
2021/01/22	3	36.32	1	36.90	37.45	2	23,720	0.01%
2021/01/21	3	36.82	0	0.00	36.75	3	23,559	0.01%
2021/01/18	3	39.38	0	0.00	39.00	3	22,831	0.01%
2021/01/15	5	42.52	2	42.15	41.00	3	22,491	0.01%
2021/01/14	9	43.29	12	43.85	43.50	-3	22,488	-0.01%
2021/01/13	1	42.60	15	42.70	41.70	-14	21,737	-0.06%
2021/01/12	6	42.41	37	43.94	42.85	-31	21,315	-0.15%
2021/01/11	0	0.00	4	42.04	42.65	-4	20,131	-0.02%
2021/01/08	62	41.98	30	41.68	40.55	32	19,633	0.16%
2021/01/07	6	38.95	1	39.80	39.80	5	18,574	0.03%
2021/01/05	2	40.15	0	0.00	40.35	2	18,040	0.01%
2021/01/04	2	40.00	0	0.00	40.75	2	17,867	0.01%
2020/12/31	0	0.00	2	38.35	38.15	-2	17,309	-0.01%
2020/12/30	1	38.35	1	38.55	38.35	0	17,109	0.00%
2020/12/29	7	37.03	8	38.77	38.25	-1	16,723	-0.01%
2020/12/28	3	36.95	10	36.11	36.00	-7	15,251	-0.05%
2020/12/25	11	36.71	11	36.63	36.65	0	14,758	0.00%
2020/12/24	13	35.95	10	36.05	36.25	3	14,288	0.02%
2020/12/23	11	34.60	7	35.75	36.05	4	13,292	0.03%
2020/12/22	1	32.80	1	32.80	32.80	0	12,574	0.00%
2020/12/21	15	33.31	13	33.62	33.55	2	11,724	0.02%
2020/12/18	2	32.73	5	33.15	33.25	-3	10,285	-0.03%
2020/12/17	0	0.00	9	29.26	30.25	-9	9,150	-0.10%
2020/12/16	1	26.55	7	27.20	27.50	-6	8,098	-0.07%
2020/12/15	6	25.97	0	0.00	25.00	6	7,823	0.08%
2020/12/11	1	25.30	1	26.90	25.85	0	7,962	0.00%
2020/12/09	0	0.00	1	26.85	26.85	-1	8,019	-0.01%
2020/12/07	3	26.00	1	27.10	26.10	2	8,353	0.02%
2020/12/04	1	27.55	1	28.00	27.05	0	8,439	0.00%
2020/12/03	0	0.00	16	27.09	27.00	-16	8,639	-0.19%
2020/12/02	0	0.00	6	26.88	26.10	-6	9,256	-0.06%
2020/11/26	2	25.38	0	0.00	24.90	2	11,479	0.02%
2020/11/25	2	24.75	1	24.90	24.80	1	11,619	0.01%
2020/11/24	0	0.00	2	25.35	24.65	-2	11,937	-0.02%
2020/11/23	2	25.15	0	0.00	25.15	2	12,474	0.02%
2020/11/20	0	0.00	1	24.50	24.80	-1	12,444	-0.01%
2020/11/18	0	0.00	1	24.10	24.15	-1	12,477	-0.01%
2020/11/11	0	0.00	1	23.95	24.10	-1	13,334	-0.01%
2020/11/09	0	0.00	13	23.95	23.60	-13	13,353	-0.10%
2020/10/30	2	22.45	2	22.90	22.55	0	13,365	0.00%
2020/10/29	3	23.05	0	0.00	23.20	3	13,389	0.02%
2020/10/27	16	23.73	0	0.00	23.45	16	13,326	0.12%
2020/10/26	7	23.92	0	0.00	23.65	7	13,214	0.05%
2020/10/23	0	0.00	2	24.10	24.00	-2	13,074	-0.02%
2020/10/22	20	25.60	13	24.48	24.25	7	12,983	0.05%
2020/10/21	1	25.00	38	26.30	26.55	-37	12,328	-0.30%
2020/10/20	0	0.00	1	24.10	24.15	-1	11,968	-0.01%
2020/10/16	1	23.80	0	0.00	23.80	1	11,960	0.01%
2020/10/15	0	0.00	1	24.30	24.30	-1	11,933	-0.01%
2020/10/14	1	24.45	0	0.00	24.40	1	11,897	0.01%
2020/10/13	1	23.55	0	0.00	23.95	1	11,794	0.01%
2020/10/08	1	25.25	0	0.00	25.30	1	11,438	0.01%
2020/10/07	1	25.45	0	0.00	25.50	1	11,380	0.01%
2020/09/30	0	0.00	1	24.60	24.75	-1	11,203	-0.01%
2020/09/29	1	23.80	0	0.00	23.80	1	11,248	0.01%
2020/09/25	1	23.50	0	0.00	23.55	1	11,270	0.01%
2020/09/24	1	25.00	4	24.40	24.40	-3	11,254	-0.03%
2020/09/23	1	25.00	7	25.30	25.10	-6	11,214	-0.05%
2020/09/22	1	25.45	2	25.50	24.70	-1	11,382	-0.01%
2020/09/18	5	26.05	1	25.80	25.80	4	11,586	0.03%
2020/09/17	3	25.70	1	25.90	26.20	2	11,488	0.02%
2020/09/16	1	25.35	1	25.05	25.05	0	11,234	0.00%
2020/09/11	15	25.39	0	0.00	25.00	15	10,845	0.14%
2020/09/10	8	26.91	1	26.65	26.75	7	10,497	0.07%
2020/09/09	5	26.22	6	26.79	26.85	-1	10,275	-0.01%
2020/09/08	7	26.49	1	27.50	26.80	6	10,047	0.06%
2020/09/07	18	27.33	10	27.99	26.55	8	9,623	0.08%
2020/09/04	6	26.99	13	27.05	26.50	-7	8,815	-0.08%
2020/09/03	3	26.18	131.1	26.71	27.05	-128.1	8,244	-1.55%	大賣/鉅額交易
2020/09/02	1	24.65	11	24.90	24.90	-10	7,000	-0.14%
2020/08/28	2	21.30	0	0.00	21.90	2	6,041	0.03%
2020/08/27	0	0.00	11	21.47	21.90	-11	5,673	-0.19%
2020/08/25	6	20.09	0	0.00	20.20	6	5,032	0.12%
2020/08/24	0	0.00	0	19.80	19.85	0	4,915	0.00%
2020/08/20	4	18.88	0	0.00	18.85	4	4,963	0.08%
2020/08/19	6	20.41	1	21.00	20.90	5	4,736	0.11%
2020/08/11	0	0.00	5	18.40	18.00	-5	4,143	-0.12%
2020/07/28	1	16.50	0	0.00	16.55	1	4,115	0.02%
2020/07/22	0	0.00	1	18.00	18.05	-1	4,288	-0.02%
2020/07/16	0	0.00	1	17.80	17.70	-1	4,294	-0.02%
2020/07/14	0	0.00	1	17.80	17.70	-1	4,294	-0.02%
2020/07/07	1	18.25	0	0.00	18.05	1	4,145	0.02%
2020/07/03	0	0.00	2	19.50	19.20	-2	4,183	-0.05%
2020/07/02	4	18.50	0	0.00	18.60	4	4,055	0.10%
2020/07/01	2	18.95	5	19.11	18.65	-3	3,990	-0.08%
2020/06/30	3	18.20	0	0.00	18.60	3	3,672	0.08%
2020/06/15	1	15.85	0	0.00	15.85	1	3,309	0.03%
2020/06/12	2	16.30	0	0.00	16.25	2	3,320	0.06%
2020/05/29	0	0.00	5	16.20	16.25	-5	3,369	-0.15%
2020/05/27	5	16.30	0	0.00	16.75	5	3,387	0.15%
2020/05/18	0	0.00	3	14.90	14.75	-3	2,856	-0.11%
2020/05/14	3	15.25	10	15.39	15.10	-7	2,851	-0.25%
2020/05/07	10	15.75	0	0.00	15.70	10	2,806	0.36%
2020/05/05	5	15.45	0	0.00	15.45	5	2,781	0.18%
2020/04/29	0	0.00	15	15.65	15.85	-15	2,673	-0.56%
2020/04/28	10	14.20	0	0.00	14.45	10	2,607	0.38%
2020/04/21	1	13.20	0	0.00	13.10	1	2,655	0.04%
2020/04/17	0	0.00	5	14.55	13.70	-5	2,645	-0.19%
2020/04/08	10	13.98	0	0.00	14.30	10	2,552	0.39%
2020/03/18	0	0.00	1	11.50	11.60	-1	2,404	-0.04%
2020/03/17	5	11.10	14	10.94	11.15	-9	2,353	-0.38%
2020/03/13	5	12.30	0	0.00	12.30	5	2,162	0.23%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/03/10	10	15.57	1	15.50	15.50	9	2,095	0.43%
2020/03/09	1	15.50	0	0.00	15.40	1	1,976	0.05%
2020/02/27	3	15.80	5	15.75	15.60	-2	2,040	-0.10%
2020/02/26	1	16.15	0	0.00	16.15	1	2,030	0.05%
2020/02/13	0	0.00	3	16.55	16.90	-3	1,994	-0.15%
2020/02/11	0	0.00	1	16.30	16.20	-1	2,032	-0.05%
2020/02/10	0	0.00	2	16.05	16.00	-2	2,042	-0.10%
2020/02/07	1	16.20	1	16.40	16.25	0	2,085	0.00%
2020/02/06	4	17.05	0	0.00	16.75	4	2,075	0.19%
2020/01/31	0	0.00	2	17.50	17.15	-2	1,975	-0.10%
2020/01/15	1	19.20	0	0.00	19.15	1	1,936	0.05%
2020/01/10	5	19.00	0	0.00	19.00	5	1,927	0.26%
2020/01/08	0.1	18.90	0	0.00	19.00	0.1	1,974	0.01%
2019/12/31	2	20.33	0	0.00	20.20	2	1,940	0.10%
2019/12/20	0	0.00	1	20.10	20.00	-1	2,001	-0.05%
2019/12/18	4	20.43	1	20.70	20.45	3	2,031	0.15%
2019/11/29	0	0.00	1	19.35	19.35	-1	2,885	-0.03%
2019/11/26	1	20.25	0	0.00	20.10	1	2,957	0.03%
2019/11/15	0.4	19.10	2	19.35	19.10	-1.6	3,213	-0.05%
2019/11/13	0	0.00	2	19.85	19.80	-2	3,370	-0.06%
2019/11/11	1	20.00	0	0.00	19.95	1	3,625	0.03%
2019/11/06	5	21.00	0	0.00	20.90	5	4,211	0.12%
2019/11/01	0	0.00	5	20.20	20.15	-5	4,472	-0.11%
2019/10/29	10	20.88	0	0.00	20.70	10	4,846	0.21%
2019/10/22	0.1	20.55	0	0.00	20.60	0.1	6,347	0.00%
2019/10/16	3	21.07	1	21.10	20.80	2	7,262	0.03%
2019/10/09	0	0.00	14	19.77	19.75	-14	8,158	-0.17%
2019/09/27	1	21.00	0	0.00	21.00	1	8,526	0.01%
2019/09/20	1	20.95	3	21.22	21.45	-2	9,075	-0.02%
2019/09/19	1	20.50	0	0.00	20.60	1	9,015	0.01%
2019/09/09	0	0.00	1	21.45	21.40	-1	9,323	-0.01%
2019/09/06	3	21.98	4	22.24	21.90	-1	9,289	-0.01%
2019/09/04	3	23.45	0	0.00	23.50	3	8,979	0.03%
2019/09/03	3	23.45	0	0.00	23.40	3	9,117	0.03%
2019/08/28	15	23.10	0	0.00	22.65	15	9,760	0.15%
2019/08/27	9	22.65	24	22.72	22.80	-15	9,820	-0.15%
2019/08/23	6	23.15	3	23.20	23.05	3	10,056	0.03%
2019/08/22	0.5	23.40	0	0.00	23.45	0.5	10,082	0.00%
2019/08/21	2	23.50	0	0.00	23.30	2	10,069	0.02%
2019/08/20	0	0.00	1	23.85	23.30	-1	10,023	-0.01%
2019/08/19	3	23.70	3	24.00	23.60	0	10,087	0.00%
2019/08/16	11	23.95	0	0.00	23.90	11	10,136	0.11%
2019/08/15	2	23.65	1	23.35	23.55	1	10,122	0.01%
2019/08/14	20	24.70	0	0.00	24.10	20	10,156	0.20%
2019/08/12	2	25.40	93	25.01	25.20	-91	10,248	-0.89%
2019/08/08	10	23.70	0	0.00	24.20	10	10,145	0.10%
2019/08/07	5	24.15	18	23.40	23.40	-13	10,179	-0.13%
2019/08/06	6	23.36	4	22.10	23.80	2	10,275	0.02%
2019/08/02	0	0.00	3	24.35	24.20	-3	10,482	-0.03%
2019/07/30	1	24.45	0	0.00	24.50	1	10,724	0.01%
2019/07/29	7	25.82	3	25.47	25.45	4	10,701	0.04%
2019/07/26	1	24.95	1	25.10	25.00	0	10,917	0.00%
2019/07/25	72	25.33	12.7	26.02	24.85	59.3	10,930	0.54%
2019/07/24	25	25.00	17	25.30	25.20	8	10,584	0.08%
2019/07/23	62	24.46	17.3	24.33	25.30	44.7	10,457	0.43%
2019/07/22	1	23.75	2	23.65	23.55	-1	10,439	-0.01%
2019/07/19	5	23.31	0	0.00	23.20	5	10,781	0.05%
2019/07/18	24	23.92	10	23.88	23.20	14	10,979	0.13%
2019/07/17	56	24.45	6	24.23	24.60	50	11,513	0.43%
2019/07/16	0	0.00	35	23.39	23.95	-35	11,728	-0.30%
2019/07/15	22	24.12	14	23.76	23.80	8	11,692	0.07%
2019/07/12	0	0.00	7	22.50	23.00	-7	11,601	-0.06%
2019/07/09	5	22.00	1	21.70	21.95	4	12,431	0.03%
2019/07/08	0	0.00	12	21.86	21.80	-12	12,696	-0.09%
2019/07/05	2	22.15	3	22.10	22.05	-1	13,022	-0.01%
2019/07/04	3	22.15	0	0.00	22.10	3	13,018	0.02%
2019/07/03	4	22.55	0	0.00	22.20	4	12,998	0.03%
2019/07/02	25	23.07	15	22.90	23.00	10	13,012	0.08%
2019/07/01	83	23.31	23	23.25	23.20	60	12,990	0.46%
2019/06/28	5	22.15	0	0.00	22.05	5	13,016	0.04%
2019/06/27	6	22.27	0	0.00	22.10	6	13,091	0.05%
2019/06/25	2	22.00	0	21.70	21.70	2	13,071	0.02%
2019/06/21	11	22.34	1	21.90	21.90	10	12,986	0.08%
2019/06/20	13	22.72	1	22.90	22.65	12	12,853	0.09%
2019/06/19	0	0.00	2	22.30	22.45	-2	12,779	-0.02%
2019/06/17	21	22.09	3	21.85	21.80	18	12,716	0.14%
2019/06/13	6	22.76	0	0.00	22.60	6	12,537	0.05%
2019/06/12	2	23.50	2	23.10	23.10	0	12,451	0.00%
2019/06/11	4	23.50	0	0.00	23.50	4	12,353	0.03%
2019/06/10	0	0.00	19	23.22	23.80	-19	12,185	-0.16%
2019/06/06	2	22.20	0	0.00	22.75	2	11,932	0.02%
2019/06/05	4	22.43	6	22.93	22.30	-2	11,846	-0.02%
2019/06/04	17	22.74	5	22.87	22.75	12	11,667	0.10%
2019/05/31	15	22.17	0	0.00	22.00	15	11,230	0.13%
2019/05/29	0	0.00	5	21.65	21.45	-5	10,887	-0.05%
2019/05/28	0	0.00	1	21.25	21.40	-1	10,807	-0.01%
2019/05/24	6	21.58	10	21.28	20.90	-4	10,761	-0.04%
2019/05/23	8	21.00	2	20.70	20.70	6	10,643	0.06%
2019/05/22	4	22.55	2	21.70	21.70	2	10,501	0.02%
2019/05/21	2	22.15	2	22.30	22.40	0	10,428	0.00%
2019/05/20	5	21.65	0	0.00	22.05	5	10,295	0.05%
2019/05/17	2	23.50	2	21.90	21.90	0	10,078	0.00%
2019/05/16	2	22.75	7	23.29	23.05	-5	9,818	-0.05%
2019/05/15	2	22.90	4	22.73	22.70	-2	9,560	-0.02%
2019/05/14	3	22.20	11	21.92	22.45	-8	9,414	-0.08%
2019/05/13	2	21.10	14	21.19	21.25	-12	9,224	-0.13%
2019/05/10	5	23.55	10	23.13	22.55	-5	8,939	-0.06%
2019/05/09	7	23.39	50	23.27	23.00	-43	8,785	-0.49%
2019/05/08	2	23.60	13	23.73	23.80	-11	8,596	-0.13%
2019/05/07	1	24.25	2	24.60	23.60	-1	8,399	-0.01%
2019/05/06	8	23.46	2	23.85	24.05	6	8,129	0.07%
2019/05/03	34	24.12	8	24.01	23.95	26	7,886	0.33%
2019/05/02	10	22.38	0	0.00	22.50	10	7,352	0.14%
2019/04/29	1	22.85	67	22.36	22.60	-66	7,013	-0.94%
2019/04/26	18	24.57	24	24.40	23.30	-6	6,700	-0.09%
2019/04/25	36	25.54	9	25.57	25.85	27	6,242	0.43%
2019/04/24	15	25.28	14	25.20	25.30	1	5,811	0.02%
2019/04/23	11	25.26	25	25.43	25.90	-14	5,533	-0.25%
2019/04/22	11	24.73	1	24.75	24.75	10	4,816	0.21%
2019/04/19	0	0.00	16	22.57	22.50	-16	4,435	-0.36%
2019/04/18	29	22.26	35	22.79	22.65	-6	4,305	-0.14%
2019/04/17	8	21.50	3	21.98	22.00	5	3,889	0.13%
2019/04/16	27	22.37	70	22.11	21.60	-43	3,652	-1.18%
2019/04/15	31	22.01	3	21.97	22.10	28	3,007	0.93%
2019/04/12	19	20.15	5	19.92	20.10	14	2,737	0.51%
2019/04/11	10	18.40	5	18.95	18.85	5	2,404	0.21%
2019/04/10	0	0.00	5	17.36	17.40	-5	2,024	-0.25%
2019/04/09	0	0.00	5	17.10	17.00	-5	1,978	-0.25%
2019/04/08	10	17.58	16	17.63	17.40	-6	1,925	-0.31%
2019/04/03	12	17.53	32	17.45	17.55	-20	1,775	-1.13%
2019/04/02	41	16.60	11	17.26	17.35	30	1,646	1.82%
2019/04/01	7	15.40	1	15.40	16.05	6	1,341	0.45%
2019/03/29	13	14.88	26	15.10	15.40	-13	1,216	-1.07%
2019/03/27	0	0.00	1	14.65	14.55	-1	1,081	-0.09%
2019/03/25	1	14.30	0	0.00	14.20	1	1,040	0.10%
2019/03/22	0	0.00	2	14.45	14.70	-2	1,028	-0.19%
2019/03/21	0	0.00	4	14.50	14.50	-4	973	-0.41%
2019/03/18	0	13.75	0	0.00	13.75	0	923	0.00%
2019/03/15	6	13.68	0	0.00	13.45	6	921	0.65%
2019/03/11	0	15.05	3	14.00	14.10	-3	893	-0.34%
2019/03/08	2	13.83	0	0.00	13.80	2	894	0.22%
2019/02/26	4	14.19	0	0.00	14.15	4	878	0.46%
2019/02/25	0	0.00	1	14.90	14.55	-1	863	-0.12%
2019/02/22	2	14.48	0	0.00	14.50	2	822	0.24%
2019/02/11	1	13.45	0	0.00	13.35	1	723	0.14%
2019/01/17	3	14.42	5	14.30	14.00	-2	682	-0.29%
2019/01/14	3	14.25	0	0.00	14.50	3	596	0.50%
2019/01/10	0	0.00	1	13.50	14.05	-1	464	-0.22%
2019/01/09	0	0.00	1	13.00	12.95	-1	368	-0.27%
2019/01/03	0	0.00	1	12.55	12.45	-1	360	-0.28%
2018/12/20	1	12.15	0	0.00	12.15	1	368	0.27%
2018/12/13	0	0.00	1	12.80	12.80	-1	361	-0.28%
2018/12/11	5	12.50	0	0.00	12.50	5	350	1.43%
2018/12/10	0	0.00	4	12.25	12.15	-4	342	-1.17%
2018/11/15	0	0.00	1	12.05	12.10	-1	343	-0.29%
2018/10/23	0	0.00	2	10.70	10.70	-2	387	-0.52%
2018/10/03	0	0.00	1	11.30	11.25	-1	412	-0.24%
2018/08/30	1	12.15	0	0.00	12.05	1	487	0.21%
2018/07/31	2	13.15	0	0.00	13.05	2	460	0.43%
2018/06/07	1	14.05	0	0.00	14.05	1	414	0.24%
2018/06/06	1	14.20	0	0.00	14.20	1	510	0.20%
2018/06/05	1	14.20	0	0.00	14.30	1	517	0.19%
2018/05/29	5	13.80	0	0.00	13.80	5	466	1.07%
2018/03/30	0	0.00	1	13.95	13.95	-1	924	-0.11%
2018/03/27	5	14.30	0	0.00	14.30	5	930	0.54%
2018/03/22	0	0.00	1	14.50	14.50	-1	942	-0.11%
2018/03/21	0	14.65	0	0.00	14.75	0	991	0.00%
2018/03/20	0	14.60	23	14.60	14.60	-23	1,005	-2.29%
2018/03/19	2	14.72	7	14.75	14.70	-5	1,004	-0.50%
2018/03/16	1	14.85	0	0.00	14.95	1	1,000	0.10%
2018/03/15	1	15.05	0	0.00	15.05	1	991	0.10%
2018/03/13	0	15.40	0	0.00	15.40	0	991	0.00%
2018/03/12	1	15.45	3	15.70	15.55	-2	995	-0.20%
2018/03/08	1	14.85	0	0.00	14.85	1	959	0.10%
2018/03/06	2	15.00	0	0.00	14.90	2	1,002	0.20%
2018/03/02	3	15.00	0	0.00	14.95	3	1,008	0.30%
2018/02/26	1	14.95	0	0.00	14.95	1	1,019	0.10%
2018/02/09	0	0.00	1	14.15	14.35	-1	1,005	-0.10%
2018/02/08	1	14.65	0	0.00	14.55	1	1,004	0.10%
2018/02/06	1	14.50	0	0.00	14.30	1	1,002	0.10%
2018/02/05	1	15.00	0	0.00	15.40	1	984	0.10%
2018/02/02	1	15.05	0	0.00	15.15	1	982	0.10%
2018/02/01	2	15.50	1	15.55	15.30	1	979	0.10%
2018/01/30	2	14.80	0	0.00	14.85	2	938	0.21%
2018/01/29	1	14.75	0	0.00	14.75	1	936	0.11%
2018/01/25	2	15.20	31	15.28	15.20	-29	918	-3.16%
2018/01/23	1	15.35	0	0.00	15.35	1	910	0.11%
2018/01/22	31	15.75	0	0.00	15.75	31	906	3.42%
2018/01/18	4	15.93	1	16.00	15.75	3	886	0.34%
2018/01/17	1	15.30	0	0.00	15.25	1	833	0.12%
2018/01/16	1	15.30	0	0.00	15.30	1	826	0.12%
2018/01/12	2	15.70	0	0.00	15.65	2	806	0.25%
2018/01/11	1	15.60	0	0.00	15.55	1	804	0.12%
2018/01/10	1	15.60	0	0.00	15.55	1	801	0.12%
2018/01/08	1	16.45	0	0.00	16.00	1	829	0.12%
2018/01/04	1	16.25	0	0.00	16.25	1	759	0.13%