合勤控 (3704)-第一金-高雄券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545張
產業
上市通信網路類股▲0.24%
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－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.1	39.85	1	40.10	39.85	-0.9	4,135	-0.02%
2024/05/07	1	39.85	1	39.30	39.70	0	4,123	0.00%
2024/05/06	1	40.90	0	0.00	40.60	1	4,068	0.02%
2024/04/29	0	0.00	5	41.45	41.45	-5	4,059	-0.12%
2024/04/26	5	41.05	6	40.79	40.95	-1	4,057	-0.02%
2024/04/23	1	41.80	0	0.00	41.70	1	4,040	0.02%
2024/04/18	2	42.45	0	0.00	42.30	2	4,017	0.05%
2024/04/16	4	44.16	4	44.21	43.30	0	3,978	0.00%
2024/04/15	2	45.33	0	0.00	45.00	2	3,975	0.05%
2024/04/12	2	46.00	2	45.75	46.05	0	3,967	0.00%
2024/04/11	1	45.95	0	0.00	45.80	1	3,955	0.03%
2024/04/09	1	47.15	0	0.00	47.15	1	3,942	0.03%
2024/04/02	1	47.30	2	46.75	46.70	-1	3,867	-0.03%
2024/04/01	23	47.25	1	47.10	47.00	22	3,867	0.57%
2024/03/29	2.2	46.82	0	0.00	46.65	2.2	3,756	0.06%
2024/03/28	11.2	49.57	0	0.00	48.00	11.2	3,645	0.31%
2024/03/27	2	46.68	2	48.85	49.35	0	3,444	0.00%
2024/03/26	2.4	47.19	2.1	46.76	46.05	0.3	3,353	0.01%
2024/03/25	0.4	48.69	0	0.00	47.60	0.4	3,316	0.01%
2024/03/22	29	50.52	4	50.11	49.70	25	3,287	0.76%
2024/03/21	2	50.00	24	49.37	50.10	-22	3,078	-0.71%
2024/03/20	0.1	48.77	3.1	49.07	48.05	-3.1	2,792	-0.11%
2024/03/19	0	0.00	2	47.53	47.45	-2	2,750	-0.07%
2024/03/18	1	46.30	2	47.40	47.65	-1	2,876	-0.03%
2024/03/14	0	0.00	2	49.10	47.70	-2	2,908	-0.07%
2024/03/13	0	0.00	7	47.94	48.00	-7	2,830	-0.25%
2024/03/12	1	46.55	5	46.60	46.70	-4	2,769	-0.14%
2024/03/08	0.2	44.55	0	0.00	44.45	0.2	2,836	0.01%
2024/03/07	0.2	44.95	0	0.00	44.80	0.2	2,953	0.01%
2024/03/06	0.2	45.78	0	0.00	45.45	0.2	3,252	0.01%
2024/03/05	0.4	45.95	1	46.95	46.30	-0.6	3,515	-0.02%
2024/02/29	0.1	45.05	0	0.00	45.00	0.1	3,766	0.00%
2024/02/27	3	45.18	0	0.00	45.10	3	3,904	0.08%
2024/02/26	2	46.35	0	0.00	46.25	2	3,920	0.05%
2024/02/22	0	0.00	0	46.75	46.55	0	3,967	0.00%
2024/02/21	3	46.48	0	0.00	46.50	3	4,000	0.07%
2024/02/20	0.3	46.41	0	0.00	46.10	0.3	3,986	0.01%
2024/02/19	0.2	46.75	2	46.50	47.00	-1.8	3,987	-0.04%
2024/02/16	4.5	44.12	1	44.55	44.70	3.5	3,988	0.09%
2024/02/15	2	45.75	0	0.00	46.30	2	3,936	0.05%
2024/02/05	1	46.10	0	0.00	46.05	1	3,947	0.03%
2024/02/02	0	0.00	2	47.35	46.65	-2	4,004	-0.05%
2024/02/01	7	46.86	0.1	47.15	47.10	6.9	4,120	0.17%
2024/01/31	3	47.92	0	0.00	47.75	3	4,120	0.07%
2024/01/30	0	0.00	1	49.00	48.50	-1	4,274	-0.02%
2024/01/26	1	47.95	0	0.00	48.00	1	4,515	0.02%
2024/01/25	0	0.00	2	49.05	48.65	-2	4,780	-0.04%
2024/01/24	1	49.65	0	0.00	49.25	1	5,089	0.02%
2024/01/22	1	49.65	0.5	49.75	49.40	0.5	5,630	0.01%
2024/01/19	0	0.00	2	48.75	48.75	-2	5,996	-0.03%
2024/01/18	0.1	48.20	0	0.00	48.10	0.1	6,275	0.00%
2024/01/12	1	48.00	0	0.00	48.00	1	7,356	0.01%
2024/01/11	1.1	48.39	0	0.00	48.90	1.1	7,666	0.01%
2024/01/10	0	0.00	1	47.85	47.80	-1	7,894	-0.01%
2024/01/09	1.1	48.69	1	48.30	48.25	0.1	8,045	0.00%
2024/01/08	0.2	48.85	1	49.20	49.00	-0.8	8,052	-0.01%
2024/01/05	2	49.38	0	0.00	49.30	2	8,073	0.02%
2024/01/04	1	49.15	8	49.21	49.15	-7	8,104	-0.09%
2024/01/03	4.2	49.92	1	49.40	49.80	3.2	8,103	0.04%
2023/12/29	2	50.85	0	0.00	50.80	2	8,197	0.02%
2023/12/28	2	50.65	0	0.00	50.50	2	8,219	0.02%
2023/12/27	3	50.83	0	0.00	50.70	3	8,249	0.04%
2023/12/26	3	50.40	0	0.00	50.80	3	8,283	0.04%
2023/12/25	4	50.83	0	0.00	50.30	4	8,371	0.05%
2023/12/22	1	50.50	0	0.00	50.50	1	8,438	0.01%
2023/12/21	5.2	50.59	0	0.00	50.50	5.2	8,439	0.06%
2023/12/20	0	0.00	6.7	52.58	52.00	-6.7	8,398	-0.08%
2023/12/19	11.3	50.75	1	51.10	50.90	10.3	8,363	0.12%
2023/12/18	4	53.00	3	54.40	52.70	1	8,309	0.01%
2023/12/15	4.2	53.40	2	53.30	53.10	2.2	8,299	0.03%
2023/12/14	0.2	53.90	0	0.00	54.50	0.2	8,327	0.00%
2023/12/13	2	54.20	4.6	54.37	54.50	-2.6	8,395	-0.03%
2023/12/12	3.1	53.26	0	0.00	52.70	3.1	8,449	0.04%
2023/12/11	2.1	53.49	2	53.90	53.50	0.1	8,671	0.00%
2023/12/08	3	52.07	1	51.80	51.80	2	8,948	0.02%
2023/12/07	1.1	52.01	14	52.13	51.90	-13	9,357	-0.14%
2023/12/05	1	54.00	3	53.23	53.50	-2	9,723	-0.02%
2023/12/04	1	54.00	1	54.80	54.00	0	10,200	0.00%
2023/12/01	6.4	54.35	9	55.40	53.90	-2.6	10,257	-0.03%
2023/11/30	5	54.62	11	54.85	56.00	-6	10,021	-0.06%
2023/11/29	5	53.08	7.4	53.63	54.10	-2.4	9,771	-0.02%
2023/11/28	1	52.20	0	0.00	52.50	1	9,621	0.01%
2023/11/27	2.2	51.99	4	51.88	51.60	-1.9	9,608	-0.02%
2023/11/24	15	51.11	5	52.04	52.40	10	9,529	0.10%
2023/11/22	1.2	50.61	0	0.00	50.90	1.2	9,409	0.01%
2023/11/21	7.1	51.11	8	51.30	50.50	-1	9,434	-0.01%
2023/11/20	3.2	50.37	4	50.80	50.90	-0.9	9,467	-0.01%
2023/11/17	0.2	49.77	0	0.00	49.95	0.2	9,524	0.00%
2023/11/16	4.1	49.63	0	0.00	49.55	4.1	9,555	0.04%
2023/11/15	5.1	50.57	3	50.43	49.75	2.1	9,636	0.02%
2023/11/14	0.1	50.30	3	50.12	50.40	-3	9,847	-0.03%
2023/11/13	3	49.07	0	0.00	49.05	3	9,868	0.03%
2023/11/10	3	49.22	8	49.00	49.00	-5	9,861	-0.05%
2023/11/09	2.2	50.28	6	49.95	49.65	-3.8	9,814	-0.04%
2023/11/08	2.1	52.20	3.5	52.04	51.90	-1.5	9,719	-0.01%
2023/11/07	6.1	51.95	4.5	51.99	51.80	1.6	9,737	0.02%
2023/11/06	2	55.10	3	54.03	53.50	-1	9,628	-0.01%
2023/11/03	8	54.44	5	54.82	54.20	3	9,586	0.03%
2023/11/02	6	54.92	5	54.96	54.50	1	9,547	0.01%
2023/11/01	3	54.93	7	53.39	53.60	-4	9,320	-0.04%
2023/10/31	23	55.87	4	55.70	54.60	19	9,116	0.21%
2023/10/30	5	54.24	6	55.00	54.50	-1	8,906	-0.01%
2023/10/27	4	53.75	7	54.37	54.20	-3	8,926	-0.03%
2023/10/26	9	53.07	9	52.94	53.20	0	8,793	0.00%
2023/10/25	9	54.22	10	54.77	53.80	-1	8,600	-0.01%
2023/10/24	11	50.04	24	51.88	52.30	-13	8,070	-0.16%
2023/10/23	5.1	50.43	3	51.03	49.70	2.1	7,970	0.03%
2023/10/20	46.2	51.50	35	51.18	51.10	11.2	7,969	0.14%
2023/10/19	9	50.49	25.9	50.50	51.70	-16.9	7,973	-0.21%
2023/10/18	5.3	48.54	4	48.98	49.15	1.3	7,759	0.02%
2023/10/17	3	49.22	6	48.11	47.80	-3	7,642	-0.04%
2023/10/16	0	0.00	1	46.60	46.35	-1	7,756	-0.01%
2023/10/13	1.1	47.30	0	0.00	46.90	1.1	8,279	0.01%
2023/10/12	3.1	47.90	4	47.78	47.70	-0.9	8,758	-0.01%
2023/10/11	3	48.53	1	48.40	48.00	2	9,279	0.02%
2023/10/06	10	49.33	1	49.75	49.10	9	9,802	0.09%
2023/10/05	0	0.00	7	50.13	50.10	-7	10,094	-0.07%
2023/10/04	3.1	48.35	0	0.00	48.30	3.1	10,295	0.03%
2023/10/03	3	49.25	0	0.00	49.00	3	10,417	0.03%
2023/10/02	2	50.45	1.9	50.30	50.50	0.1	10,622	0.00%
2023/09/28	2	50.05	3	50.30	50.00	-1	10,858	-0.01%
2023/09/27	5.3	48.57	0	0.00	48.40	5.3	11,149	0.05%
2023/09/26	1	51.10	1	50.80	50.10	0	11,794	0.00%
2023/09/25	1	51.00	0	0.00	50.70	1	12,374	0.01%
2023/09/21	0.1	49.25	0	0.00	49.20	0.1	13,266	0.00%
2023/09/20	0.3	50.00	0.1	50.10	50.20	0.2	13,266	0.00%
2023/09/19	1.1	51.43	3	51.80	51.00	-1.9	13,223	-0.01%
2023/09/18	9.4	51.64	10	52.08	51.70	-0.6	13,148	0.00%
2023/09/15	9.4	53.43	13.2	52.85	52.80	-3.9	12,973	-0.03%
2023/09/14	7	54.64	11	55.75	54.50	-4	12,763	-0.03%
2023/09/13	15	54.82	5	54.70	54.50	10	12,510	0.08%
2023/09/12	7	53.90	21	54.89	55.50	-14	12,206	-0.11%
2023/09/11	4	52.68	5	52.48	51.80	-1	11,812	-0.01%
2023/09/08	18	51.65	17	52.66	52.20	1	11,697	0.01%
2023/09/07	22.1	52.05	4	52.35	52.00	18.1	11,481	0.16%
2023/09/06	7	48.79	2	49.40	50.30	5	10,955	0.05%
2023/09/05	2	48.35	5	48.20	48.15	-3	10,788	-0.03%
2023/09/01	0	0.00	2.3	46.96	46.95	-2.3	10,780	-0.02%
2023/08/31	0	0.00	1.3	47.15	47.40	-1.3	10,798	-0.01%
2023/08/30	0	0.00	1.4	46.80	46.80	-1.4	10,810	-0.01%
2023/08/24	0	0.00	5	48.50	48.80	-5	11,390	-0.04%
2023/08/23	6	49.47	0	0.00	48.25	6	11,415	0.05%
2023/08/18	6	47.40	0	0.00	46.80	6	11,447	0.05%
2023/08/17	1.2	49.76	2	51.05	52.00	-0.8	11,238	-0.01%
2023/08/16	0	0.00	2	49.08	49.30	-2	11,180	-0.02%
2023/08/15	2	50.00	5	49.70	49.85	-3	11,257	-0.03%
2023/08/14	6	49.13	6	49.70	49.00	0	11,502	0.00%
2023/08/11	1	49.90	0	0.00	50.00	1	11,680	0.01%
2023/08/10	3	50.27	0	0.00	50.40	3	11,659	0.03%
2023/08/09	5	51.88	11	52.02	51.80	-6	11,666	-0.05%
2023/08/08	1	50.70	1	51.80	51.60	0	11,701	0.00%
2023/08/07	1	50.50	5	50.74	51.10	-4	11,727	-0.03%
2023/08/04	2	51.00	1	50.10	50.70	1	11,766	0.01%
2023/08/02	3	51.27	3	51.40	51.50	0	11,735	0.00%
2023/08/01	11	54.07	7	54.97	53.00	4	11,710	0.03%
2023/07/31	5	54.70	4	55.20	54.00	1	11,505	0.01%
2023/07/28	1	53.40	8	53.40	53.50	-7	11,278	-0.06%
2023/07/27	4	54.80	0	0.00	54.40	4	11,219	0.04%
2023/07/26	4	55.50	9	54.80	54.80	-5	11,207	-0.04%
2023/07/25	21	56.50	12	56.58	55.80	9	11,333	0.08%
2023/07/24	6	56.62	8	57.45	56.70	-2	11,244	-0.02%
2023/07/21	4	57.03	3	58.03	57.60	1	11,102	0.01%
2023/07/20	7	59.04	8	59.71	59.10	-1	11,050	-0.01%
2023/07/19	14	62.40	12	61.97	59.30	2	10,975	0.02%
2023/07/18	17	64.13	9	64.76	62.00	8	10,892	0.07%
2023/07/17	29	63.57	33	63.58	65.70	-4	10,605	-0.04%
2023/07/14	14	61.42	6	60.33	61.80	8	10,948	0.07%
2023/07/13	20	57.88	33	57.61	57.30	-13	10,666	-0.12%
2023/07/12	18	55.14	13	55.51	55.00	5	10,168	0.05%
2023/07/11	17	54.86	19	54.13	55.70	-2	9,857	-0.02%
2023/07/10	4	53.65	0	0.00	53.80	4	9,630	0.04%
2023/07/07	5	54.38	4	54.83	54.10	1	9,521	0.01%
2023/07/06	11	55.60	5	55.28	55.70	6	9,299	0.06%
2023/07/05	6	54.42	11.1	54.83	54.70	-5.1	9,021	-0.06%
2023/07/04	16	52.61	10	53.23	53.60	6	8,640	0.07%
2023/07/03	3	48.90	22.3	50.39	51.10	-19.3	7,928	-0.24%
2023/06/30	8.1	45.80	16	46.52	46.50	-8	7,340	-0.11%
2023/06/29	1	43.70	2	43.30	43.30	-1	6,640	-0.02%
2023/06/28	1	42.15	0	0.00	41.40	1	6,404	0.02%
2023/06/19	1	42.25	0	0.00	42.25	1	6,502	0.02%
2023/06/16	0	0.00	3	42.52	43.00	-3	6,511	-0.05%
2023/06/13	3	41.70	4	41.99	41.55	-1	6,601	-0.02%
2023/06/12	1	42.00	0	0.00	41.60	1	6,607	0.02%
2023/06/08	3.1	41.86	3	42.00	41.50	0.1	6,758	0.00%
2023/06/07	4	42.29	3	42.30	42.30	1	6,742	0.01%
2023/06/06	0	0.00	1	42.65	42.65	-1	6,759	-0.01%
2023/06/02	4.1	43.35	3	43.15	43.05	1.1	6,782	0.02%
2023/06/01	9.1	43.50	0	0.00	43.55	9.1	6,780	0.13%
2023/05/31	5	44.60	2	44.93	44.50	3	6,732	0.04%
2023/05/30	14	44.54	10	44.44	45.20	4	6,569	0.06%
2023/05/29	0	0.00	3	42.93	43.85	-3	6,305	-0.05%
2023/05/25	3	43.47	0	0.00	43.25	3	6,220	0.05%
2023/05/24	0	0.00	4	43.30	43.85	-4	6,208	-0.06%
2023/05/19	4	42.13	0	0.00	41.90	4	6,263	0.06%
2023/05/18	6	43.54	4	43.61	42.95	2	6,295	0.03%
2023/05/17	4	42.99	4.6	42.66	42.95	-0.6	6,108	-0.01%
2023/05/08	3.1	41.40	3	41.42	41.30	0.1	6,264	0.00%
2023/05/04	1	40.50	1	40.55	40.80	0	6,627	0.00%
2023/05/03	1	40.90	0	0.00	40.70	1	6,891	0.01%
2023/04/28	3	40.97	0	0.00	41.25	3	6,910	0.04%
2023/04/19	8	44.77	9	44.79	45.40	-1	7,285	-0.01%
2023/04/18	0	0.00	1.2	43.40	43.90	-1.2	6,706	-0.02%
2023/04/17	3	39.45	2	39.38	39.95	1	6,806	0.01%
2023/04/10	0	0.00	2	37.50	37.55	-2	7,145	-0.03%
2023/03/28	1	36.50	0	0.00	36.55	1	7,547	0.01%
2023/03/27	1	37.45	0	0.00	37.35	1	7,572	0.01%
2023/03/24	1	37.05	0	0.00	37.00	1	7,605	0.01%
2023/03/22	0	0.00	4	36.55	36.70	-4	7,627	-0.05%
2023/03/16	7	37.30	2	37.15	37.00	5	7,551	0.07%
2023/03/15	0	0.00	1	40.00	39.60	-1	7,418	-0.01%
2023/03/14	1	39.70	0	39.80	39.85	1	7,401	0.01%
2023/03/13	1	41.50	2.8	40.92	41.45	-1.8	7,325	-0.02%
2023/03/10	0	0.00	18	40.50	40.40	-18	7,281	-0.25%
2023/03/07	0	0.00	0.8	40.80	41.10	-0.8	7,709	-0.01%
2023/03/06	0	0.00	1	40.60	40.55	-1	7,721	-0.01%
2023/03/02	1	40.25	2	40.20	40.20	-1	7,791	-0.01%
2023/03/01	2	39.65	2	40.00	39.70	0	7,732	0.00%
2023/02/24	0	0.00	0.3	39.10	39.15	-0.3	7,673	0.00%
2023/02/23	0	0.00	2.1	39.50	39.55	-2.1	7,638	-0.03%
2023/02/22	1	38.90	0	0.00	38.90	1	7,635	0.01%
2023/02/21	2	39.60	2	39.80	39.60	0	7,611	0.00%
2023/02/20	0	0.00	6	40.38	40.40	-6	7,538	-0.08%
2023/02/17	0	0.00	1	40.50	39.80	-1	7,470	-0.01%
2023/02/16	0	39.78	0	39.95	40.10	0	7,411	0.00%
2023/02/15	0	0.00	1	38.90	39.60	-1	7,402	-0.01%
2023/02/14	10	39.64	8	39.24	39.20	2	7,415	0.03%
2023/02/13	0.3	39.69	9	39.81	39.85	-8.7	7,365	-0.12%
2023/02/10	0	0.00	5.6	38.46	38.00	-5.6	7,052	-0.08%
2023/02/09	3	38.23	0	38.42	38.55	3	7,002	0.04%
2023/02/08	0	0.00	14	38.60	38.85	-14	6,908	-0.20%
2023/02/07	0	0.00	3	38.30	38.50	-3	6,809	-0.04%
2023/02/06	13	37.28	10	37.25	37.45	3	6,746	0.04%
2023/02/03	5	38.20	1	38.30	38.20	4	6,678	0.06%
2023/02/02	212	39.95	215	39.44	38.40	-3	6,569	-0.05%	大買/大賣/
2023/02/01	0	37.47	5	38.08	38.20	-5	6,158	-0.08%
2023/01/31	5	36.60	0	36.35	36.80	5	5,866	0.09%
2023/01/30	0	35.40	0	0.00	36.50	0	5,826	0.00%
2023/01/17	5	35.00	0	0.00	35.00	5	5,750	0.09%
2023/01/16	0	0.00	11	35.15	35.00	-11	5,719	-0.19%
2023/01/13	6	36.48	5	36.00	35.80	1	5,644	0.02%
2023/01/12	2	36.23	15	36.25	36.80	-13	5,549	-0.23%
2023/01/11	19	37.40	10	37.67	36.15	9	5,374	0.17%
2023/01/10	29	38.09	21.5	38.02	39.00	7.5	4,943	0.15%
2023/01/09	2.1	37.08	10	37.20	36.70	-7.9	4,636	-0.17%
2023/01/06	47	37.24	47	36.50	36.90	0	4,523	0.00%
2023/01/05	106	38.02	96	37.57	37.85	10	4,255	0.24%	大買/
2023/01/04	25	36.10	28.8	36.82	38.15	-3.8	3,886	-0.10%
2023/01/03	15	35.02	18	34.86	34.70	-3	3,545	-0.08%
2022/12/30	0	0.00	2.4	34.56	34.90	-2.4	3,462	-0.07%
2022/12/28	7	33.90	5	33.60	33.35	2	3,426	0.06%
2022/12/27	3	34.50	9.5	34.53	34.60	-6.5	3,378	-0.19%
2022/12/26	0	0.00	7	33.84	33.95	-7	3,333	-0.21%
2022/12/23	22	34.21	2	34.13	33.85	20	3,324	0.60%
2022/12/22	22	34.57	32	34.58	34.65	-10	3,365	-0.30%
2022/12/21	19	34.12	17	34.45	34.55	2	3,342	0.06%
2022/12/20	17	34.37	2	33.70	33.75	15	3,242	0.46%
2022/12/19	1	33.50	2	33.58	32.90	-1	3,099	-0.03%
2022/12/13	4	33.03	4	32.80	32.80	0	3,015	0.00%
2022/12/12	3	31.65	3	32.00	32.55	0	2,978	0.00%
2022/12/09	0	0.00	1	31.80	31.80	-1	2,973	-0.03%
2022/12/07	0	0.00	1	31.50	31.45	-1	2,955	-0.03%
2022/12/06	2	32.35	2	32.90	32.35	0	2,913	0.00%
2022/12/02	1	33.25	4	32.93	32.65	-3	2,848	-0.11%
2022/12/01	9	32.60	14	32.92	32.65	-5	2,817	-0.18%
2022/11/30	13	33.06	14	32.74	32.75	-1	2,764	-0.04%
2022/11/29	41	34.99	39	34.91	33.85	2	2,614	0.08%
2022/11/25	11	33.39	9.1	33.37	33.55	1.9	2,214	0.09%
2022/11/21	0	0.00	1	31.80	31.90	-1	2,123	-0.05%
2022/11/17	1	31.65	0	0.00	32.70	1	2,142	0.05%
2022/11/16	1	31.70	1.7	32.12	31.75	-0.7	2,118	-0.03%
2022/11/15	0.1	32.10	0	0.00	32.10	0.1	2,144	0.01%
2022/11/14	4	32.39	1	32.45	32.55	3	2,178	0.14%
2022/11/11	2	32.50	4	32.38	32.30	-2	2,325	-0.09%
2022/11/10	2	31.28	3	31.47	31.55	-1	2,427	-0.04%
2022/11/09	1	30.80	13.7	30.83	30.80	-12.7	2,382	-0.53%
2022/11/08	0	0.00	0.9	29.95	29.95	-0.9	2,325	-0.04%
2022/10/28	0.4	25.35	0	0.00	25.30	0.4	2,938	0.01%
2022/10/21	5.1	26.76	5	26.95	26.95	0.1	3,171	0.00%
2022/10/14	0	0.00	1	26.50	26.85	-1	3,419	-0.03%
2022/10/13	0.5	25.60	1.9	25.21	25.40	-1.4	3,405	-0.04%
2022/10/12	5.1	26.20	4	25.85	25.85	1.1	3,423	0.03%
2022/09/28	1.6	24.75	0	0.00	24.20	1.6	3,449	0.05%
2022/09/26	15	27.23	0	0.00	26.20	15	3,488	0.43%
2022/09/20	19	29.56	22	29.58	29.40	-3	3,510	-0.09%
2022/09/19	13	30.34	13	30.27	30.30	0	3,437	0.00%
2022/09/16	4	30.45	0	0.00	30.55	4	3,389	0.12%
2022/09/15	1	30.85	6	30.25	30.25	-5	3,375	-0.15%
2022/09/14	0	0.00	0	30.30	30.60	0	3,346	0.00%
2022/09/13	1	30.90	3	30.25	30.25	-2	3,330	-0.06%
2022/09/08	0	0.00	10	28.40	28.65	-10	3,216	-0.31%
2022/09/07	5	27.10	0	0.00	27.75	5	3,230	0.15%
2022/09/06	5	27.71	2	27.70	27.70	3	3,233	0.09%
2022/09/05	5	27.30	0	0.00	27.40	5	3,233	0.15%
2022/09/02	0	0.00	1	27.75	27.80	-1	3,239	-0.03%
2022/09/01	0	0.00	1	27.60	27.55	-1	3,243	-0.03%
2022/08/31	3	27.90	0	0.00	28.00	3	3,307	0.09%
2022/08/29	0	0.00	1	27.45	27.25	-1	3,425	-0.03%
2022/08/26	0	0.00	0	28.70	28.65	0	3,401	0.00%
2022/08/23	4	28.68	2	28.75	28.70	2	3,354	0.06%
2022/08/22	17	29.26	17	28.80	28.80	0	3,353	0.00%
2022/08/11	1	29.00	1	29.20	29.15	0	3,145	0.00%
2022/08/10	10	28.40	12	28.83	28.95	-2	3,098	-0.06%
2022/08/09	9	29.72	7	28.64	28.60	2	3,034	0.07%
2022/08/08	2	32.15	1	32.30	31.55	1	2,837	0.04%
2022/08/05	1	31.10	1	31.15	31.15	0	2,609	0.00%
2022/08/04	2	31.32	0	0.00	31.35	2	2,596	0.08%
2022/08/03	0	0.00	1	31.45	30.70	-1	2,596	-0.04%
2022/08/02	9	31.27	2	31.50	31.05	7	2,562	0.27%
2022/08/01	4	31.28	7	30.99	30.90	-3	2,503	-0.12%
2022/07/29	1	30.80	0	0.00	31.05	1	2,557	0.04%
2022/07/28	6	31.73	6	30.80	30.80	0	2,583	0.00%
2022/07/27	3	30.52	5	30.73	31.55	-2	2,420	-0.08%
2022/07/26	2	30.08	4	29.98	29.95	-2	2,296	-0.09%
2022/07/25	2	29.78	2	29.90	30.00	0	2,285	0.00%
2022/07/20	1	29.30	1	29.10	29.30	0	2,296	0.00%
2022/07/19	0	0.00	16	29.10	28.80	-16	2,283	-0.70%
2022/07/18	6	28.38	9	28.55	28.50	-3	2,348	-0.13%
2022/07/13	1	26.30	0	0.00	26.15	1	2,298	0.04%
2022/07/12	9	26.85	9	25.65	25.65	0	2,240	0.00%
2022/07/08	7	26.23	1	25.80	26.20	6	2,181	0.28%
2022/07/07	1	24.05	1	24.35	25.25	0	2,166	0.00%
2022/07/05	1	23.20	1	23.05	23.70	0	2,173	0.00%
2022/07/01	0	0.00	3	25.05	24.00	-3	2,161	-0.14%
2022/06/30	13	27.18	0	0.00	26.60	13	2,117	0.61%
2022/06/27	0	0.00	1	28.30	28.20	-1	2,134	-0.05%
2022/06/24	0	0.00	15	28.09	27.85	-15	2,138	-0.70%
2022/06/21	2	27.60	0	0.00	27.55	2	2,197	0.09%
2022/06/20	0	0.00	6	26.25	25.85	-6	2,193	-0.27%
2022/06/17	13	27.13	0	0.00	27.65	13	2,183	0.60%
2022/06/16	13	28.47	8	28.60	27.40	5	2,177	0.23%
2022/06/15	1	28.20	5	28.15	27.90	-4	2,170	-0.18%
2022/06/14	10	27.18	1	27.70	27.70	9	2,196	0.41%
2022/06/13	2	27.35	0	0.00	27.00	2	2,219	0.09%
2022/06/09	2	29.13	2	28.80	28.80	0	2,242	0.00%
2022/06/08	2	28.48	10	29.58	29.40	-8	2,176	-0.37%
2022/06/01	2	27.80	2	27.80	27.80	0	2,160	0.00%
2022/05/31	1	27.70	1	27.65	27.65	0	2,190	0.00%
2022/05/25	1	26.85	1	27.05	27.10	0	2,248	0.00%
2022/05/24	0	0.00	1	26.90	26.65	-1	2,302	-0.04%
2022/05/20	1	27.35	0	0.00	27.35	1	2,421	0.04%
2022/05/11	3	27.45	0	0.00	26.50	3	2,736	0.11%
2022/05/10	5	28.20	0	0.00	28.50	5	2,712	0.18%
2022/05/09	3	29.17	0	0.00	28.60	3	2,767	0.11%
2022/05/06	2	30.83	3	30.58	30.40	-1	2,848	-0.04%
2022/05/05	2	30.75	4	30.69	30.40	-2	2,806	-0.07%
2022/05/03	1	29.75	6	29.54	29.25	-5	2,730	-0.18%
2022/04/28	0	0.00	3	28.30	28.30	-3	2,793	-0.11%
2022/04/27	6	28.12	0	0.00	27.90	6	2,779	0.22%
2022/04/26	9	29.41	4	29.10	29.10	5	2,755	0.18%
2022/04/25	3	29.38	1	29.20	29.00	2	2,756	0.07%
2022/04/22	6	30.43	9	30.99	31.10	-3	2,748	-0.11%
2022/04/21	1	30.40	5	29.82	30.30	-4	2,660	-0.15%
2022/04/19	1	28.75	1	28.20	28.40	0	2,674	0.00%
2022/04/18	4	28.44	0	0.00	28.30	4	2,742	0.15%
2022/04/14	0	0.00	2	30.00	29.80	-2	2,877	-0.07%
2022/04/13	8	29.91	8	29.85	29.85	0	2,970	0.00%
2022/04/11	4	29.11	0	0.00	28.50	4	3,066	0.13%
2022/04/08	2	30.45	0	0.00	30.35	2	3,096	0.06%
2022/03/30	0	0.00	1	30.50	30.60	-1	3,839	-0.03%
2022/03/25	1	30.60	1	30.20	30.55	0	4,065	0.00%
2022/03/17	1	28.85	0	0.00	29.25	1	7,471	0.01%
2022/03/15	0	0.00	1	29.80	29.20	-1	7,791	-0.01%
2022/03/14	2	30.18	1	30.10	30.20	1	7,821	0.01%
2022/03/08	0	0.00	0.2	29.67	29.60	-0.2	8,057	0.00%
2022/03/02	0	0.00	0.1	32.13	32.25	-0.1	9,148	0.00%
2022/02/25	1	32.15	1	32.20	31.95	0	9,310	0.00%
2022/02/24	0	0.00	1	32.15	32.00	-1	9,520	-0.01%
2022/02/23	1.1	33.84	0	0.00	33.55	1.1	9,934	0.01%
2022/02/22	0	0.00	2	33.65	33.00	-2	9,963	-0.02%
2022/02/18	0.1	33.97	0	0.00	34.20	0.1	10,244	0.00%
2022/02/16	0	0.00	1	33.70	33.65	-1	10,905	-0.01%
2022/02/08	1	32.55	2	32.50	32.50	-1	12,135	-0.01%
2022/02/07	0	30.85	0	0.00	31.10	0	12,402	0.00%
2022/01/25	4	29.73	3	29.67	29.15	1	13,813	0.01%
2022/01/24	1	29.30	1.1	29.58	30.15	-0.1	14,080	0.00%
2022/01/21	1	29.90	0	0.00	29.80	1	14,235	0.01%
2022/01/18	1	31.95	1	31.45	31.50	0	15,224	0.00%
2022/01/17	0	0.00	2	31.70	32.40	-2	15,327	-0.01%
2022/01/14	1	31.15	0	0.00	31.10	1	15,287	0.01%
2022/01/13	2	31.85	0	0.00	31.90	2	15,254	0.01%
2022/01/12	0	0.00	1	32.25	31.70	-1	15,217	-0.01%
2022/01/11	2	32.88	2	33.13	32.15	0	15,146	0.00%
2022/01/10	2	33.68	2.1	33.63	33.85	-0.1	15,075	0.00%
2022/01/07	1	32.75	0	0.00	32.95	1	15,020	0.01%
2022/01/06	1	33.75	6	33.58	33.10	-5	14,936	-0.03%
2022/01/05	1	34.20	0	0.00	34.20	1	14,838	0.01%
2022/01/03	1	34.90	0	0.00	34.85	1	14,717	0.01%
2021/12/30	1	35.00	1	35.15	35.05	0	14,674	0.00%
2021/12/29	0.1	36.30	3	36.13	35.85	-2.9	14,539	-0.02%
2021/12/28	6	34.88	2	34.80	34.80	4	14,164	0.03%
2021/12/27	2	34.43	0	34.40	34.30	2	14,043	0.01%
2021/12/24	3	34.33	1	34.40	34.05	2	13,992	0.01%
2021/12/23	2	34.45	0.1	34.48	34.35	2	13,924	0.01%
2021/12/22	0	0.00	1	34.40	34.45	-1	13,856	-0.01%
2021/12/21	1	35.00	6	34.58	34.60	-5	13,780	-0.04%
2021/12/20	4	35.51	0	0.00	34.85	4	13,655	0.03%
2021/12/17	2	36.18	21.2	36.53	34.80	-19.2	13,513	-0.14%
2021/12/16	15.1	36.56	4	36.56	36.40	11.1	12,900	0.09%
2021/12/15	4	37.54	7	37.28	37.15	-3	12,473	-0.02%
2021/12/14	8	35.80	12	36.16	35.55	-4	11,620	-0.03%
2021/12/13	7	35.81	14	35.53	36.95	-7	10,959	-0.06%
2021/12/10	9.1	34.10	3	33.95	34.35	6.1	10,117	0.06%
2021/12/09	5	32.94	2	33.00	33.00	3	9,808	0.03%
2021/12/07	0	0.00	3	32.53	32.70	-3	9,647	-0.03%
2021/12/06	1	32.30	3	31.93	31.90	-2	9,585	-0.02%
2021/12/03	1	32.40	0	0.00	32.30	1	9,553	0.01%
2021/12/02	1	33.00	39	32.57	32.00	-38	9,513	-0.40%
2021/12/01	5	33.21	1	33.15	33.00	4	9,401	0.04%
2021/11/30	51.2	34.78	2.1	34.55	33.85	49.1	9,268	0.53%
2021/11/29	0	0.00	11	31.56	33.90	-11	8,606	-0.13%
2021/11/26	2	31.70	0	0.00	31.70	2	8,314	0.02%
2021/11/24	7	32.50	2	32.55	32.50	5	8,124	0.06%
2021/11/23	4	33.66	2	33.10	32.90	2	8,030	0.02%
2021/11/22	9	33.39	5	33.49	34.50	4	7,800	0.05%
2021/11/19	2	32.28	3	32.50	32.70	-1	7,347	-0.01%
2021/11/18	0	0.00	1	32.15	32.00	-1	7,251	-0.01%
2021/11/17	2	33.18	3	32.90	32.95	-1	7,145	-0.01%
2021/11/16	5	33.38	5	33.30	33.25	0	6,923	0.00%
2021/11/15	0.1	33.45	1	33.50	33.60	-0.9	6,507	-0.01%
2021/11/12	5	32.75	4	32.95	32.00	1	6,142	0.02%
2021/11/11	2	33.53	3	33.22	33.65	-1	5,978	-0.02%
2021/11/10	3	31.87	13	31.84	32.15	-10	5,654	-0.18%
2021/11/09	7	32.11	7	31.92	32.00	0	5,524	0.00%
2021/11/08	2	32.95	15	32.18	31.85	-13	5,313	-0.24%
2021/11/05	1	32.15	17	31.78	31.70	-16	5,067	-0.32%
2021/11/04	4	33.56	4	33.41	33.40	0	4,765	0.00%
2021/11/03	12	34.14	2	33.93	34.00	10	4,395	0.23%
2021/11/02	7	33.21	9	33.56	32.45	-2	3,723	-0.05%
2021/11/01	14	30.83	14	31.36	31.80	0	2,947	0.00%
2021/10/29	3	30.50	8	30.86	31.20	-5	2,662	-0.19%
2021/10/28	9	30.77	1	30.65	30.65	8	2,475	0.32%
2021/10/27	7	28.17	3	29.18	30.10	4	1,917	0.21%
2021/10/26	3	26.88	1	27.25	27.40	2	1,606	0.12%
2021/10/25	1	25.30	2	25.35	26.65	-1	1,444	-0.07%
2021/10/21	6	25.00	0	0.00	24.60	6	1,339	0.45%
2021/10/12	0	0.00	3	24.50	24.10	-3	1,503	-0.20%
2021/10/05	0	0.00	5	22.30	22.95	-5	1,656	-0.30%
2021/10/04	1	23.15	0	0.00	22.65	1	1,662	0.06%
2021/09/30	7	25.11	0	0.00	25.10	7	1,666	0.42%
2021/09/27	12	24.40	0	0.00	24.40	12	1,734	0.69%
2021/09/24	4	24.10	0	0.00	24.05	4	1,784	0.22%
2021/09/23	0	0.00	1	23.65	23.60	-1	1,804	-0.06%
2021/09/16	1	23.35	0	0.00	23.35	1	1,921	0.05%
2021/09/03	2	25.40	2	25.25	25.25	0	2,166	0.00%
2021/09/01	1	26.05	1	26.20	26.20	0	2,236	0.00%
2021/08/31	0	0.00	2.1	25.35	25.30	-2.1	2,239	-0.09%
2021/08/18	0	0.00	10	23.65	25.00	-10	2,640	-0.38%
2021/08/17	1	24.30	0	0.00	24.10	1	2,657	0.04%
2021/07/26	0	0.00	1	28.85	28.85	-1	4,037	-0.02%
2021/07/23	17	28.66	0	0.00	28.60	17	4,247	0.40%
2021/07/22	0	0.00	5	28.75	28.40	-5	4,455	-0.11%
2021/07/20	1	28.50	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	1	29.00	29.30	-1	5,176	-0.02%
2021/07/16	10	28.95	1	28.80	28.85	9	5,912	0.15%
2021/07/13	4	28.83	0	0.00	28.40	4	6,402	0.06%
2021/07/12	1	27.50	4	27.83	29.00	-3	6,794	-0.04%
2021/07/07	1	28.50	0	0.00	28.10	1	7,468	0.01%
2021/07/05	0	0.00	6	29.45	29.55	-6	7,844	-0.08%
2021/06/29	2	29.75	0	0.00	29.70	2	8,611	0.02%
2021/06/28	0	0.00	5	30.75	30.85	-5	8,647	-0.06%
2021/06/23	0	0.00	1	30.30	30.30	-1	8,897	-0.01%
2021/06/22	8	29.54	10	29.24	29.25	-2	8,927	-0.02%
2021/06/21	1	29.20	0	0.00	29.05	1	9,026	0.01%
2021/06/18	0	0.00	4	30.61	30.20	-4	9,240	-0.04%
2021/06/17	0	0.00	11	30.26	30.40	-11	9,486	-0.12%
2021/06/16	10	30.05	0	0.00	29.95	10	10,440	0.10%
2021/06/03	2	30.70	0	0.00	30.85	2	12,032	0.02%
2021/06/02	1	31.30	0	0.00	30.35	1	12,054	0.01%
2021/06/01	0	0.00	11	31.10	30.90	-11	12,057	-0.09%
2021/05/31	5	31.09	1	31.15	31.15	4	12,112	0.03%
2021/05/28	0	0.00	20	30.20	30.55	-20	12,145	-0.16%
2021/05/27	22	30.05	2	29.75	29.75	20	12,171	0.16%
2021/05/25	20	30.20	0	0.00	29.50	20	12,202	0.16%
2021/05/20	1	28.70	1	27.55	27.55	0	12,445	0.00%
2021/05/19	0	0.00	1	28.50	28.10	-1	12,562	-0.01%
2021/05/18	1	26.70	0	0.00	27.65	1	12,706	0.01%
2021/05/17	0	0.00	10	26.50	25.15	-10	12,748	-0.08%
2021/05/14	12	28.17	1	28.70	27.25	11	12,678	0.09%
2021/05/13	0	0.00	3	27.15	27.40	-3	12,643	-0.02%
2021/05/12	1	27.25	1	27.90	27.25	0	12,565	0.00%
2021/05/11	1	30.45	9	30.29	30.25	-8	12,569	-0.06%
2021/05/07	0	0.00	1	33.85	34.90	-1	12,601	-0.01%
2021/05/06	2	33.85	0	0.00	32.50	2	12,671	0.02%
2021/05/05	10	34.45	11	34.73	34.30	-1	12,613	-0.01%
2021/05/04	3	33.70	1	33.70	34.15	2	12,701	0.02%
2021/05/03	12	36.95	10	36.52	35.85	2	12,767	0.02%
2021/04/29	3	39.22	10	38.83	38.40	-7	12,792	-0.05%
2021/04/28	2	40.63	1.1	40.47	40.25	0.9	12,866	0.01%
2021/04/27	5	40.81	2	41.20	40.85	3	13,042	0.02%
2021/04/26	2	40.85	10	40.65	40.25	-8	13,061	-0.06%
2021/04/23	11	39.67	22	40.19	39.70	-11	13,285	-0.08%
2021/04/22	46	40.51	4	40.63	40.10	42	13,773	0.30%
2021/04/21	4	40.16	4	39.86	39.85	0	14,141	0.00%
2021/04/20	14	39.80	2	39.93	39.60	12	14,373	0.08%
2021/04/19	1	38.80	5	38.85	38.75	-4	15,418	-0.03%
2021/04/16	37	40.09	26	40.35	39.55	11	15,814	0.07%
2021/04/15	2	38.78	5	39.29	39.95	-3	16,479	-0.02%
2021/04/14	1	38.15	0	0.00	38.15	1	16,602	0.01%
2021/04/13	5	38.88	2.1	39.56	38.30	2.9	16,968	0.02%
2021/04/12	4	39.33	12	38.73	38.40	-8	16,948	-0.05%
2021/04/09	11	40.05	1	39.10	39.25	10	17,440	0.06%
2021/04/08	3	40.00	2	40.05	40.30	1	17,428	0.01%
2021/04/07	1	38.00	2	38.08	38.25	-1	17,461	-0.01%
2021/03/31	1	37.85	3	38.08	37.85	-2	19,722	-0.01%
2021/03/29	3	37.63	0	0.00	37.50	3	21,509	0.01%
2021/03/25	0	0.00	20	36.11	35.65	-20	23,830	-0.08%
2021/03/24	0	0.00	2	35.95	35.80	-2	25,025	-0.01%
2021/03/23	0	0.00	8	36.83	36.15	-8	26,093	-0.03%
2021/03/22	2	38.10	13	38.03	37.80	-11	26,222	-0.04%
2021/03/19	24	40.37	6	39.35	39.60	18	26,119	0.07%
2021/03/18	23	39.67	21	39.39	40.25	2	25,229	0.01%
2021/03/17	10	36.38	10	36.22	36.60	0	24,370	0.00%
2021/03/16	5	35.82	5	36.43	35.55	0	24,299	0.00%
2021/03/15	12	35.60	12	35.78	35.70	0	24,270	0.00%
2021/03/12	2	35.75	2	35.35	35.80	0	24,381	0.00%
2021/03/11	8	35.61	1	35.75	35.95	7	24,502	0.03%
2021/03/10	1	33.50	0	0.00	34.30	1	24,678	0.00%
2021/03/09	3	33.33	7	33.11	33.10	-4	24,846	-0.02%
2021/03/08	1	35.45	0	0.00	34.95	1	24,903	0.00%
2021/03/03	0	0.00	1	37.00	37.15	-1	24,939	0.00%
2021/03/02	2	36.45	0	0.00	36.05	2	24,992	0.01%
2021/02/26	0	0.00	1	37.05	37.00	-1	25,014	0.00%
2021/02/25	6	37.05	0	0.00	36.65	6	25,031	0.02%
2021/02/23	6	37.82	0	0.00	37.80	6	25,055	0.02%
2021/02/22	1	37.80	0	0.00	37.75	1	24,986	0.00%
2021/02/19	1	37.60	2	38.13	38.25	-1	24,870	0.00%
2021/02/18	41	37.63	44	37.97	38.20	-3	24,740	-0.01%
2021/02/17	2	36.75	23	36.69	36.45	-21	24,585	-0.09%
2021/02/05	1	35.70	1	35.55	35.60	0	24,497	0.00%
2021/02/02	22	36.67	0	0.00	35.70	22	24,531	0.09%
2021/02/01	0	0.00	1	35.35	35.45	-1	24,415	0.00%
2021/01/29	1	36.30	1	35.50	35.50	0	24,313	0.00%
2021/01/27	1	36.45	1	36.10	36.10	0	24,017	0.00%
2021/01/26	1	37.25	9	36.43	36.05	-8	23,964	-0.03%
2021/01/25	1	36.70	1	37.50	37.25	0	23,878	0.00%
2021/01/22	1	35.75	2	37.10	37.45	-1	23,720	0.00%
2021/01/21	1	38.00	0	0.00	36.75	1	23,559	0.00%
2021/01/20	7	37.32	0	0.00	36.50	7	23,326	0.03%
2021/01/19	2	38.90	0	0.00	38.15	2	23,052	0.01%
2021/01/18	16	39.85	12	39.00	39.00	4	22,831	0.02%
2021/01/15	11	41.80	3	41.00	41.00	8	22,491	0.04%
2021/01/14	7	43.92	12	44.18	43.50	-5	22,488	-0.02%
2021/01/12	13	43.12	13	43.30	42.85	0	21,315	0.00%
2021/01/11	1	42.30	2	41.60	42.65	-1	20,131	0.00%
2021/01/08	3	40.33	8	41.95	40.55	-5	19,633	-0.03%
2021/01/07	2	39.85	2	39.75	39.80	0	18,574	0.00%
2021/01/06	3	38.70	5	39.50	38.55	-2	18,306	-0.01%
2021/01/05	7	39.92	10	39.69	40.35	-3	18,040	-0.02%
2021/01/04	9	39.91	4	39.60	40.75	5	17,867	0.03%
2020/12/31	3	38.82	0	0.00	38.15	3	17,309	0.02%
2020/12/30	5	38.55	4	38.61	38.35	1	17,109	0.01%
2020/12/29	24	36.89	37	38.44	38.25	-13	16,723	-0.08%
2020/12/28	27	36.86	15	37.11	36.00	12	15,251	0.08%
2020/12/25	0	0.00	3	36.67	36.65	-3	14,758	-0.02%
2020/12/24	7	35.94	8	36.06	36.25	-1	14,288	-0.01%
2020/12/23	12	34.62	22	34.50	36.05	-10	13,292	-0.08%
2020/12/22	8	34.06	5	34.91	32.80	3	12,574	0.02%
2020/12/21	16	33.26	15	33.49	33.55	1	11,724	0.01%
2020/12/18	5	32.20	7	32.96	33.25	-2	10,285	-0.02%
2020/12/17	7	27.94	9	28.46	30.25	-2	9,150	-0.02%
2020/12/16	0	0.00	4	27.03	27.50	-4	8,098	-0.05%
2020/12/15	10	26.22	8	25.00	25.00	2	7,823	0.03%
2020/12/14	0	0.00	1	26.20	26.25	-1	7,915	-0.01%
2020/12/11	1	25.70	0	0.00	25.85	1	7,962	0.01%
2020/12/10	3	26.98	13	27.18	26.75	-10	7,917	-0.13%
2020/12/09	8	26.75	0	0.00	26.85	8	8,019	0.10%
2020/12/08	14	26.58	12	26.90	26.90	2	8,289	0.02%
2020/12/04	10	27.41	6	27.05	27.05	4	8,439	0.05%
2020/12/03	1	27.10	4	27.43	27.00	-3	8,639	-0.03%
2020/12/02	4	26.53	9	26.53	26.10	-5	9,256	-0.05%
2020/12/01	4	25.26	9	25.70	25.75	-5	9,645	-0.05%
2020/11/27	6	25.08	6	25.25	25.25	0	11,261	0.00%
2020/11/26	1	25.00	12	25.38	24.90	-11	11,479	-0.10%
2020/11/23	10	25.20	3	25.00	25.15	7	12,474	0.06%
2020/11/19	0	0.00	1	24.55	24.15	-1	12,460	-0.01%
2020/11/17	0	0.00	2	24.30	23.95	-2	12,564	-0.02%
2020/11/16	2	24.03	2	24.20	24.20	0	12,779	0.00%
2020/11/13	1	23.90	0	0.00	24.15	1	13,225	0.01%
2020/11/12	2	24.00	1	23.80	23.80	1	13,343	0.01%
2020/11/09	1	23.85	1	23.60	23.60	0	13,353	0.00%
2020/11/03	2	23.20	0	0.00	23.25	2	13,424	0.01%
2020/10/30	0	0.00	3	23.35	22.55	-3	13,365	-0.02%
2020/10/29	1	23.15	0	0.00	23.20	1	13,389	0.01%
2020/10/28	0	0.00	4	23.70	23.55	-4	13,387	-0.03%
2020/10/27	0	0.00	1	24.00	23.45	-1	13,326	-0.01%
2020/10/26	9	24.09	7	23.65	23.65	2	13,214	0.02%
2020/10/23	24	24.17	24	24.14	24.00	0	13,074	0.00%
2020/10/22	41	24.87	97	25.41	24.25	-56	12,983	-0.43%
2020/10/21	0	0.00	63	26.54	26.55	-63	12,328	-0.51%
2020/10/20	2	24.38	3	24.10	24.15	-1	11,968	-0.01%
2020/10/19	5	24.01	5	24.20	23.85	0	11,935	0.00%
2020/10/16	6	24.16	6	24.35	23.80	0	11,960	0.00%
2020/10/15	0	0.00	1	24.45	24.30	-1	11,933	-0.01%
2020/10/13	57	24.12	67	23.89	23.95	-10	11,794	-0.08%
2020/10/12	4	25.59	12	25.58	25.35	-8	11,516	-0.07%
2020/10/07	5	25.47	7	25.50	25.50	-2	11,380	-0.02%
2020/10/06	2	25.40	2	25.10	25.15	0	11,320	0.00%
2020/10/05	2	24.25	0	0.00	24.50	2	11,213	0.02%
2020/09/25	1	24.30	5	23.21	23.55	-4	11,270	-0.04%
2020/09/23	104	25.61	2	25.40	25.10	102	11,214	0.91%	大買/鉅額交易
2020/09/21	12	25.44	8	25.35	25.30	4	11,615	0.03%
2020/09/18	16	25.91	15	26.00	25.80	1	11,586	0.01%
2020/09/17	40	25.81	2	26.20	26.20	38	11,488	0.33%
2020/09/15	4	24.83	4	24.60	24.60	0	11,118	0.00%
2020/09/14	7	24.39	8	24.64	24.80	-1	11,016	-0.01%
2020/09/11	10	25.22	9	25.27	25.00	1	10,845	0.01%
2020/09/10	0	0.00	15	26.82	26.75	-15	10,497	-0.14%
2020/09/09	15	26.66	15	26.78	26.85	0	10,275	0.00%
2020/09/08	17	26.82	13	27.51	26.80	4	10,047	0.04%
2020/09/07	102	27.28	96	27.07	26.55	6	9,623	0.06%	大買/
2020/09/04	19	26.82	20	26.50	26.50	-1	8,815	-0.01%
2020/09/03	25	26.49	22	26.95	27.05	3	8,244	0.04%
2020/09/02	7	23.91	5	24.90	24.90	2	7,000	0.03%
2020/09/01	3	22.60	78	22.81	22.65	-75	6,496	-1.15%
2020/08/31	76	22.47	0	0.00	22.45	76	6,234	1.22%
2020/08/28	10	21.17	13	21.41	21.90	-3	6,041	-0.05%
2020/08/27	2	21.33	12	21.26	21.90	-10	5,673	-0.18%
2020/08/26	1	20.10	0	0.00	19.95	1	5,067	0.02%
2020/08/25	110	20.30	136	20.41	20.20	-26	5,032	-0.52%	大買/大賣/
2020/08/24	1	19.65	0	0.00	19.85	1	4,915	0.02%
2020/08/21	26	19.41	2	19.38	19.55	24	4,886	0.49%
2020/08/20	6	19.18	5	19.29	18.85	1	4,963	0.02%
2020/08/19	12	20.59	4	20.79	20.90	8	4,736	0.17%
2020/08/18	53	19.00	52	19.18	19.80	1	4,266	0.02%
2020/08/14	2	18.83	2	18.75	18.75	0	4,257	0.00%
2020/08/12	1	18.00	2	18.40	18.70	-1	4,213	-0.02%
2020/08/07	0	0.00	2	18.35	17.90	-2	4,085	-0.05%
2020/08/04	6	18.22	9	18.06	18.00	-3	4,081	-0.07%
2020/07/31	0	0.00	1	17.30	17.00	-1	4,029	-0.02%
2020/07/30	5	16.99	0	0.00	17.00	5	4,092	0.12%
2020/07/27	2	17.15	3	17.50	17.00	-1	4,220	-0.02%
2020/07/24	5	17.80	10	17.73	17.45	-5	4,293	-0.12%
2020/07/22	5	18.48	1	18.20	18.05	4	4,288	0.09%
2020/07/20	5	17.36	2	17.45	17.45	3	4,313	0.07%
2020/07/17	1	17.40	0	0.00	17.30	1	4,292	0.02%
2020/07/16	0	0.00	1	17.60	17.70	-1	4,294	-0.02%
2020/07/15	2	18.23	4	17.88	17.65	-2	4,287	-0.05%
2020/07/14	4	18.03	9	17.95	17.70	-5	4,294	-0.12%
2020/07/13	3	17.95	4	17.96	17.95	-1	4,277	-0.02%
2020/07/10	6	17.90	2	17.70	17.60	4	4,264	0.09%
2020/07/09	0	0.00	3	18.45	18.45	-3	4,237	-0.07%
2020/07/08	3	18.82	3	18.70	18.70	0	4,216	0.00%
2020/07/07	2	18.50	0	0.00	18.05	2	4,145	0.05%
2020/07/06	5	18.94	1	18.80	18.80	4	4,142	0.10%
2020/07/03	2	19.10	1	19.05	19.20	1	4,183	0.02%
2020/07/02	3	18.52	2	18.60	18.60	1	4,055	0.02%
2020/07/01	6	19.17	10	18.73	18.65	-4	3,990	-0.10%
2020/06/30	8	18.45	2	18.00	18.60	6	3,672	0.16%
2020/06/29	5	16.90	10	16.91	16.95	-5	3,300	-0.15%
2020/06/18	1	16.30	1	16.45	16.50	0	3,215	0.00%
2020/06/17	1	16.20	1	16.30	16.30	0	3,198	0.00%
2020/06/15	7	16.23	7	15.85	15.85	0	3,309	0.00%
2020/06/12	2	16.15	0	0.00	16.25	2	3,320	0.06%
2020/06/11	15	17.45	10	16.75	16.70	5	3,389	0.15%
2020/06/10	5	17.35	2	17.45	17.45	3	3,377	0.09%
2020/06/09	0	0.00	9	16.77	16.70	-9	3,350	-0.27%
2020/06/05	11	16.99	6	17.08	17.05	5	3,375	0.15%
2020/06/04	9	17.17	5	17.09	17.00	4	3,470	0.12%
2020/06/01	3	16.58	2	16.55	16.55	1	3,382	0.03%
2020/05/27	2	16.15	2	16.35	16.75	0	3,387	0.00%
2020/05/21	9	16.82	53	16.66	16.65	-44	3,123	-1.41%
2020/05/08	7	16.00	7	16.06	15.80	0	2,869	0.00%
2020/05/05	2	15.70	2	15.45	15.45	0	2,781	0.00%
2020/05/04	2	15.50	2	15.45	15.45	0	2,765	0.00%
2020/04/30	9	15.80	9	15.80	15.80	0	2,776	0.00%
2020/04/29	52	15.73	3	15.35	15.85	49	2,673	1.83%
2020/04/28	0	0.00	10	14.25	14.45	-10	2,607	-0.38%
2020/04/27	0	0.00	1	14.20	14.15	-1	2,624	-0.04%
2020/04/24	33	14.08	20	14.03	14.15	13	2,632	0.49%
2020/04/21	10	13.13	0	0.00	13.10	10	2,655	0.38%
2020/04/17	5	13.90	5	14.50	13.70	0	2,645	0.00%
2020/04/16	1	13.90	0	0.00	14.10	1	2,579	0.04%
2020/04/15	2	14.05	0	0.00	14.10	2	2,565	0.08%
2020/04/14	11	14.06	3	14.10	14.10	8	2,568	0.31%
2020/04/10	1	13.95	1	14.00	14.00	0	2,550	0.00%
2020/04/09	3	14.45	3	13.85	13.85	0	2,617	0.00%
2020/04/08	3	13.60	5	13.96	14.30	-2	2,552	-0.08%
2020/04/07	2	12.65	2	13.00	13.00	0	2,466	0.00%
2020/03/27	17	12.38	17	12.10	12.10	0	2,434	0.00%
2020/03/26	2	12.50	0	0.00	12.50	2	2,420	0.08%
2020/03/25	2	12.65	2	12.45	12.45	0	2,416	0.00%
2020/03/23	2	11.65	2	11.70	11.70	0	2,498	0.00%
2020/03/20	8	12.11	12	12.17	12.00	-4	2,506	-0.16%
2020/03/19	14	11.13	14	11.23	11.15	0	2,494	0.00%
2020/03/18	6	11.28	6	11.43	11.60	0	2,404	0.00%
2020/03/17	4	10.93	4	11.18	11.15	0	2,353	0.00%
2020/03/11	0	0.00	4	15.15	15.15	-4	2,112	-0.19%
2020/03/10	6	15.45	2	15.50	15.50	4	2,095	0.19%
2020/03/05	2	16.65	0	0.00	16.70	2	1,966	0.10%
2020/03/04	2	16.40	0	0.00	16.60	2	1,946	0.10%
2020/03/03	2	16.65	4	16.60	16.70	-2	1,944	-0.10%
2020/02/19	1	16.85	1	16.85	16.85	0	2,026	0.00%
2020/02/18	0	0.00	1	16.70	16.70	-1	2,026	-0.05%
2020/02/14	3	17.25	3	17.55	16.95	0	2,048	0.00%
2020/02/13	1	16.85	1	17.00	16.90	0	1,994	0.00%
2020/02/11	2	16.30	2	16.20	16.20	0	2,032	0.00%
2020/02/06	1	16.80	2	16.78	16.75	-1	2,075	-0.05%
2020/02/04	1	16.40	0	0.00	16.40	1	2,038	0.05%
2020/01/30	2	17.70	0	0.00	17.60	2	1,960	0.10%
2020/01/17	1	19.80	1	20.10	19.70	0	1,923	0.00%
2020/01/14	1	19.20	0	0.00	19.05	1	1,929	0.05%
2020/01/09	1	19.25	1	19.10	19.10	0	1,935	0.00%
2020/01/06	0	0.00	3	19.75	19.60	-3	2,002	-0.15%
2020/01/03	14	20.16	14	20.25	20.25	0	2,010	0.00%
2019/12/31	2	20.35	2	20.20	20.20	0	1,940	0.00%
2019/12/24	2	19.85	2	19.75	19.75	0	1,951	0.00%
2019/12/20	2	20.20	2	20.00	20.00	0	2,001	0.00%
2019/12/18	0	0.00	2	20.60	20.45	-2	2,031	-0.10%
2019/12/11	0	0.00	2	19.75	19.55	-2	2,103	-0.10%
2019/12/09	2	19.63	1	19.55	19.55	1	2,147	0.05%
2019/12/06	0	0.00	1	19.60	19.45	-1	2,192	-0.05%
2019/12/04	2	19.00	1	19.05	19.05	1	2,646	0.04%
2019/12/02	1	19.15	0	0.00	19.20	1	2,805	0.04%
2019/11/26	1	20.25	1	20.10	20.10	0	2,957	0.00%
2019/11/15	1	19.10	1	19.20	19.10	0	3,213	0.00%
2019/11/14	0	0.00	2	19.35	19.10	-2	3,300	-0.06%
2019/11/13	1	19.80	0	0.00	19.80	1	3,370	0.03%
2019/11/12	0	0.00	4	19.93	20.00	-4	3,463	-0.12%
2019/11/08	0	0.00	1	20.90	20.90	-1	3,779	-0.03%
2019/11/06	1	20.90	1	21.00	20.90	0	4,211	0.00%
2019/11/05	0	0.00	1	20.45	20.30	-1	4,253	-0.02%
2019/10/24	3	21.30	0	0.00	21.25	3	5,531	0.05%
2019/10/23	1	21.40	0	0.00	21.30	1	6,012	0.02%
2019/10/08	0	0.00	1	20.10	20.00	-1	8,301	-0.01%
2019/10/01	0	0.00	10	20.60	20.70	-10	8,484	-0.12%
2019/09/26	1	21.80	1	21.55	21.55	0	8,620	0.00%
2019/09/23	1	21.60	0	0.00	21.60	1	8,992	0.01%
2019/09/19	0	0.00	4	20.90	20.60	-4	9,015	-0.04%
2019/09/09	1	21.20	1	21.85	21.40	0	9,323	0.00%
2019/09/06	8	22.81	11	22.25	21.90	-3	9,289	-0.03%
2019/09/05	6	24.13	9	24.01	23.90	-3	9,024	-0.03%
2019/09/04	1	23.50	1	23.60	23.50	0	8,979	0.00%
2019/09/03	8	23.53	3	23.57	23.40	5	9,117	0.05%
2019/08/22	1	23.60	0	0.00	23.45	1	10,082	0.01%
2019/08/20	0	0.00	1	23.85	23.30	-1	10,023	-0.01%
2019/08/19	10	23.98	13	23.65	23.60	-3	10,087	-0.03%
2019/08/16	1	23.90	0	0.00	23.90	1	10,136	0.01%
2019/08/15	7	23.66	4	23.35	23.55	3	10,122	0.03%
2019/08/14	9	24.53	2	24.50	24.10	7	10,156	0.07%
2019/08/12	5	25.01	4	25.30	25.20	1	10,248	0.01%
2019/08/08	1	23.60	3	23.98	24.20	-2	10,145	-0.02%
2019/08/07	5	23.63	4	23.50	23.40	1	10,179	0.01%
2019/08/06	1	22.50	0	0.00	23.80	1	10,275	0.01%
2019/08/02	2	24.10	0	0.00	24.20	2	10,482	0.02%
2019/08/01	15	24.78	13	24.92	24.75	2	10,520	0.02%
2019/07/31	2	24.78	3	24.90	25.15	-1	10,606	-0.01%
2019/07/30	10	24.78	23	24.55	24.50	-13	10,724	-0.12%
2019/07/29	0	0.00	10	25.83	25.45	-10	10,701	-0.09%
2019/07/26	12	24.99	7	25.06	25.00	5	10,917	0.05%
2019/07/25	16	25.55	11	25.92	24.85	5	10,930	0.05%
2019/07/24	6	24.99	3	25.20	25.20	3	10,584	0.03%
2019/07/23	1	24.40	3	25.13	25.30	-2	10,457	-0.02%
2019/07/22	3	23.68	3	23.57	23.55	0	10,439	0.00%
2019/07/19	3	23.42	3	23.20	23.20	0	10,781	0.00%
2019/07/18	1	23.40	3	23.78	23.20	-2	10,979	-0.02%
2019/07/16	8	23.49	5	23.44	23.95	3	11,728	0.03%
2019/07/15	0	0.00	3	23.83	23.80	-3	11,692	-0.03%
2019/07/12	19	22.45	1	22.65	23.00	18	11,601	0.16%
2019/07/11	3	22.27	0	0.00	22.20	3	11,660	0.03%
2019/07/10	4	22.35	1	22.30	22.00	3	12,245	0.02%
2019/07/09	0	0.00	3	21.80	21.95	-3	12,431	-0.02%
2019/07/08	0	0.00	5	21.80	21.80	-5	12,696	-0.04%
2019/07/05	5	22.15	0	0.00	22.05	5	13,022	0.04%
2019/07/03	2	22.33	14	22.20	22.20	-12	12,998	-0.09%
2019/07/02	1	22.80	0	0.00	23.00	1	13,012	0.01%
2019/07/01	5	23.23	0	0.00	23.20	5	12,990	0.04%
2019/06/28	7	22.15	0	0.00	22.05	7	13,016	0.05%
2019/06/25	0	0.00	1	21.60	21.70	-1	13,071	-0.01%
2019/06/21	0	0.00	1	22.55	21.90	-1	12,986	-0.01%
2019/06/20	9	22.71	8	22.65	22.65	1	12,853	0.01%
2019/06/19	2	22.38	2	22.45	22.45	0	12,779	0.00%
2019/06/14	0	0.00	4	22.58	22.00	-4	12,645	-0.03%
2019/06/13	1	22.85	2	22.70	22.60	-1	12,537	-0.01%
2019/06/11	2	23.55	0	0.00	23.50	2	12,353	0.02%
2019/06/10	6	23.48	3	23.33	23.80	3	12,185	0.02%
2019/06/05	1	23.15	0	0.00	22.30	1	11,846	0.01%
2019/06/04	10	22.93	10	22.88	22.75	0	11,667	0.00%
2019/06/03	4	22.34	5	22.21	22.40	-1	11,335	-0.01%
2019/05/31	8	22.36	9	22.15	22.00	-1	11,230	-0.01%
2019/05/30	1	21.30	0	0.00	21.30	1	10,963	0.01%
2019/05/27	0	0.00	5	20.85	21.00	-5	10,773	-0.05%
2019/05/24	1	21.75	5	21.60	20.90	-4	10,761	-0.04%
2019/05/23	9	20.96	2	20.70	20.70	7	10,643	0.07%
2019/05/22	0	0.00	2	21.95	21.70	-2	10,501	-0.02%
2019/05/21	4	22.08	3	22.18	22.40	1	10,428	0.01%
2019/05/20	0	0.00	1	20.55	22.05	-1	10,295	-0.01%
2019/05/17	2	23.55	2	22.38	21.90	0	10,078	0.00%
2019/05/16	7	23.41	3	23.35	23.05	4	9,818	0.04%
2019/05/15	0	0.00	1	22.85	22.70	-1	9,560	-0.01%
2019/05/14	2	22.15	3	21.83	22.45	-1	9,414	-0.01%
2019/05/13	0	0.00	1	21.45	21.25	-1	9,224	-0.01%
2019/05/10	1	22.55	5	22.87	22.55	-4	8,939	-0.04%
2019/05/08	10	23.75	10	23.60	23.80	0	8,596	0.00%
2019/05/07	24	24.29	19	24.00	23.60	5	8,399	0.06%
2019/05/06	2	23.85	1	24.05	24.05	1	8,129	0.01%
2019/05/03	33	23.86	32	23.78	23.95	1	7,886	0.01%
2019/05/02	7	22.36	7	22.50	22.50	0	7,352	0.00%
2019/04/30	14	22.97	8	22.99	23.05	6	7,161	0.08%
2019/04/29	0	0.00	1	22.10	22.60	-1	7,013	-0.01%
2019/04/26	5	23.76	4	23.44	23.30	1	6,700	0.01%
2019/04/25	0	0.00	10	25.95	25.85	-10	6,242	-0.16%
2019/04/24	20	25.27	8	25.30	25.30	12	5,811	0.21%
2019/04/23	3	25.10	13	25.22	25.90	-10	5,533	-0.18%
2019/04/22	11	24.75	6	24.75	24.75	5	4,816	0.10%
2019/04/19	4	22.75	4	22.73	22.50	0	4,435	0.00%
2019/04/18	13	22.58	12	22.73	22.65	1	4,305	0.02%
2019/04/17	9	21.89	15	21.81	22.00	-6	3,889	-0.15%
2019/04/16	39	22.11	37	21.87	21.60	2	3,652	0.05%
2019/04/15	0	0.00	1	22.00	22.10	-1	3,007	-0.03%
2019/04/12	3	19.68	2	20.18	20.10	1	2,737	0.04%
2019/04/11	113	19.05	133	18.82	18.85	-20	2,404	-0.83%	大買/大賣/
2019/04/10	10	17.40	0	0.00	17.40	10	2,024	0.49%
2019/04/08	1	17.60	0	0.00	17.40	1	1,925	0.05%
2019/04/02	8	17.41	9	17.34	17.35	-1	1,646	-0.06%
2019/04/01	0	0.00	1	15.60	16.05	-1	1,341	-0.07%
2019/03/29	2	15.15	0	0.00	15.40	2	1,216	0.16%
2019/03/27	8	14.59	8	14.76	14.55	0	1,081	0.00%
2019/03/11	1	14.05	0	0.00	14.10	1	893	0.11%
2019/03/08	0	0.00	2	13.65	13.80	-2	894	-0.22%
2019/03/04	0	0.00	3	14.00	13.95	-3	887	-0.34%
2019/02/25	13	14.68	8	14.55	14.55	5	863	0.58%
2019/02/22	1	14.40	1	14.65	14.50	0	822	0.00%
2019/01/10	1	13.90	1	14.00	14.05	0	464	0.00%
2018/11/01	0	0.00	10	10.56	10.80	-10	369	-2.71%
2018/10/31	0	0.00	17	10.39	10.40	-17	377	-4.50%
2018/10/30	5	10.10	6	10.23	10.10	-1	377	-0.26%
2018/10/29	10	10.08	0	0.00	10.10	10	382	2.61%
2018/10/25	15	10.14	0	0.00	10.15	15	389	3.85%
2018/10/22	3	10.60	3	10.80	10.80	0	391	0.00%
2018/10/17	0	0.00	3	10.75	10.70	-3	400	-0.75%
2018/10/16	3	10.40	0	0.00	10.40	3	398	0.75%
2018/10/03	0	0.00	11.3	11.25	11.25	-11.3	412	-2.75%
2018/08/30	1	12.05	1	12.05	12.05	0	487	0.00%
2018/08/13	0	0.00	5	12.85	12.20	-5	506	-0.99%
2018/08/10	9	12.93	4	12.90	12.90	5	497	1.00%
2018/08/09	3	13.05	0	0.00	13.10	3	490	0.61%
2018/08/08	0	0.00	19	13.17	13.15	-19	489	-3.88%
2018/08/07	6	12.85	0	0.00	12.85	6	474	1.26%
2018/08/06	0	0.00	1	13.15	13.05	-1	462	-0.22%
2018/08/03	3	13.00	0	0.00	13.10	3	464	0.65%
2018/08/02	6	13.03	1	13.20	13.00	5	467	1.07%
2018/08/01	0	0.00	3	13.20	13.10	-3	464	-0.65%
2018/07/31	5	13.05	2	13.20	13.05	3	460	0.65%
2018/07/27	3	13.05	0	0.00	13.05	3	453	0.66%
2018/07/26	3	13.10	2	13.25	13.10	1	449	0.22%
2018/07/25	2	13.05	6	13.25	13.20	-4	447	-0.89%
2018/07/24	2	13.00	0	0.00	13.20	2	442	0.45%
2018/07/23	4	13.18	2	13.40	13.20	2	439	0.46%
2018/07/20	2	13.20	0	0.00	13.30	2	438	0.46%
2018/07/02	0	0.00	93	13.94	13.85	-93	418	-22.24%
2018/06/29	93	14.32	0	0.00	14.10	93	417	22.29%
2018/06/05	0	0.00	60	14.23	14.30	-60	517	-11.60%
2018/06/04	60	14.55	0	0.00	14.50	60	510	11.76%
2018/01/15	2	15.85	2	15.70	15.70	0	812	0.00%
2018/01/08	5	16.36	5	16.00	16.00	0	829	0.00%
2018/01/03	0	0.00	1	15.65	15.65	-1	662	-0.15%