合勤控 (3704)-群益金鼎-忠孝券商分點個股進出

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
39.95
漲跌
▲0.15
漲幅
+0.38%
成交量
627張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

合勤控 (3704)籌碼相關－群益金鼎-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

群益金鼎-忠孝券商分點個股進出
群益金鼎-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
2024/06/24	3.1	40.07	0	0.00	39.80	3.1	2,604	0.12%
2024/06/18	1	40.75	0	0.00	40.20	1	3,474	0.03%
2024/06/17	0	0.00	1	40.40	40.45	-1	3,631	-0.03%
2024/06/13	1	39.90	0	0.00	39.80	1	3,752	0.03%
2024/06/12	2	39.50	1	40.00	39.60	1	3,814	0.03%
2024/06/11	4	40.14	3	40.62	39.70	1	3,910	0.03%
2024/06/07	1	40.60	0	0.00	40.70	1	4,000	0.02%
2024/06/06	5	40.12	0	0.00	40.20	5	4,033	0.12%
2024/06/05	0	0.00	2	40.93	40.60	-2	4,028	-0.05%
2024/06/04	1	41.40	0	0.00	41.30	1	4,030	0.02%
2024/05/31	3	41.85	2	41.60	41.40	1	4,064	0.02%
2024/05/29	0	0.00	2	42.53	42.15	-2	4,103	-0.05%
2024/05/27	0	0.00	2	41.60	41.75	-2	4,087	-0.05%
2024/05/23	1	42.30	0	0.00	41.90	1	4,078	0.02%
2024/05/22	2	42.33	2	42.73	42.75	0	4,049	0.00%
2024/05/21	0	0.00	2	42.03	42.10	-2	4,007	-0.05%
2024/05/20	0	0.00	2	40.90	41.20	-2	3,973	-0.05%
2024/05/17	0	0.00	1	40.80	40.30	-1	3,940	-0.03%
2024/05/16	2	40.68	1	40.60	40.35	1	3,964	0.03%
2024/05/09	1	39.25	0	0.00	39.10	1	4,131	0.02%
2024/05/08	1	39.80	0	0.00	39.85	1	4,135	0.02%
2024/05/07	1	40.15	2	39.95	39.70	-1	4,123	-0.02%
2024/05/03	2	41.10	2	41.90	40.65	0	4,066	0.00%
2024/04/30	1	41.45	1	41.55	41.50	0	4,050	0.00%
2024/04/26	2	41.03	1	40.80	40.95	1	4,057	0.02%
2024/04/25	1	42.00	0	0.00	40.85	1	4,048	0.02%
2024/04/24	1	42.15	0	0.00	42.15	1	4,034	0.02%
2024/04/23	2	41.85	2	41.73	41.70	0	4,040	0.00%
2024/04/19	1	42.65	0	0.00	41.60	1	4,028	0.02%
2024/04/16	0	0.00	1	44.30	43.30	-1	3,978	-0.03%
2024/04/15	5	45.15	0	0.00	45.00	5	3,975	0.13%
2024/04/10	2	46.90	3	47.00	46.60	-1	3,956	-0.03%
2024/04/03	0	0.00	2	46.60	47.60	-2	3,890	-0.05%
2024/04/01	17.1	47.09	0	0.00	47.00	17.1	3,867	0.44%
2024/03/29	0	0.00	1	47.50	46.65	-1	3,756	-0.03%
2024/03/28	5	49.13	5	50.03	48.00	0	3,645	0.00%
2024/03/27	0	0.00	5	48.21	49.35	-5	3,444	-0.15%
2024/03/26	10	46.54	10	46.15	46.05	0	3,353	0.00%
2024/03/25	15	48.33	6	47.60	47.60	9	3,316	0.27%
2024/03/22	8	50.24	4	50.38	49.70	4	3,287	0.12%
2024/03/21	2	50.55	10	50.90	50.10	-8	3,078	-0.26%
2024/03/20	4	48.11	4	49.08	48.05	0	2,792	0.00%
2024/03/19	2	47.78	0	0.00	47.45	2	2,750	0.07%
2024/03/18	1	46.50	2	47.20	47.65	-1	2,876	-0.03%
2024/03/15	1	47.80	0	0.00	47.30	1	2,880	0.03%
2024/03/14	2	48.33	3	48.72	47.70	-1	2,908	-0.03%
2024/03/13	2	46.80	2	47.20	48.00	0	2,830	0.00%
2024/03/12	1	45.65	2	46.30	46.70	-1	2,769	-0.04%
2024/03/11	1	45.10	1	45.15	44.90	0	2,767	0.00%
2024/03/08	1	44.95	0	0.00	44.45	1	2,836	0.04%
2024/03/07	0	0.00	1	45.05	44.80	-1	2,953	-0.03%
2024/03/05	1	46.05	1	46.80	46.30	0	3,515	0.00%
2024/03/04	1	46.40	1	46.20	46.40	0	3,660	0.00%
2024/03/01	0	0.00	1	45.25	45.60	-1	3,674	-0.03%
2024/02/29	1	45.20	0	0.00	45.00	1	3,766	0.03%
2024/02/26	1	46.35	1	46.75	46.25	0	3,920	0.00%
2024/02/23	1	46.55	0	0.00	46.05	1	3,947	0.03%
2024/02/22	0	0.00	1	46.60	46.55	-1	3,967	-0.03%
2024/02/21	1	46.70	3	46.92	46.50	-2	4,000	-0.05%
2024/02/20	3	46.27	1	46.25	46.10	2	3,986	0.05%
2024/02/19	1.3	46.83	3	46.78	47.00	-1.7	3,987	-0.04%
2024/02/16	2	44.20	1	44.40	44.70	1	3,988	0.03%
2024/02/15	0	0.00	1	46.40	46.30	-1	3,936	-0.03%
2024/02/05	2	46.43	0	0.00	46.05	2	3,947	0.05%
2024/01/31	1	47.80	0	0.00	47.75	1	4,120	0.02%
2024/01/30	1	49.05	0	0.00	48.50	1	4,274	0.02%
2024/01/29	0	0.00	1	48.75	48.90	-1	4,398	-0.02%
2024/01/26	1	48.65	0	0.00	48.00	1	4,515	0.02%
2024/01/25	0	0.00	1	49.20	48.65	-1	4,780	-0.02%
2024/01/24	2	49.65	0	0.00	49.25	2	5,089	0.04%
2024/01/23	1	49.85	1	49.85	49.95	0	5,438	0.00%
2024/01/22	3	49.47	0	0.00	49.40	3	5,630	0.05%
2024/01/19	0	0.00	1	48.80	48.75	-1	5,996	-0.02%
2024/01/18	2	48.53	1	49.15	48.10	1	6,275	0.02%
2024/01/16	1	48.75	2	48.90	49.10	-1	7,088	-0.01%
2024/01/15	1	48.10	1	48.60	49.00	0	7,196	0.00%
2024/01/12	1	48.90	0	0.00	48.00	1	7,356	0.01%
2024/01/11	0	0.00	1	49.00	48.90	-1	7,666	-0.01%
2024/01/09	1	48.25	0	0.00	48.25	1	8,045	0.01%
2024/01/08	2	49.23	0	0.00	49.00	2	8,052	0.02%
2024/01/05	0	0.00	1	49.30	49.30	-1	8,073	-0.01%
2024/01/04	2	49.90	0	0.00	49.15	2	8,104	0.02%
2024/01/03	0	0.00	3	49.75	49.80	-3	8,103	-0.04%
2024/01/02	1	50.80	0	0.00	50.40	1	8,119	0.01%
2023/12/29	1	50.50	2	50.75	50.80	-1	8,197	-0.01%
2023/12/28	2	50.75	1	50.70	50.50	1	8,219	0.01%
2023/12/27	0	0.00	2	50.65	50.70	-2	8,249	-0.02%
2023/12/26	1	50.50	2	50.75	50.80	-1	8,283	-0.01%
2023/12/25	2	50.65	1	50.90	50.30	1	8,371	0.01%
2023/12/21	5	50.76	0	0.00	50.50	5	8,439	0.06%
2023/12/20	5	51.70	6	52.40	52.00	-1	8,398	-0.01%
2023/12/19	4	51.33	1	50.90	50.90	3	8,363	0.04%
2023/12/18	2	53.15	2	54.10	52.70	0	8,309	0.00%
2023/12/15	5	53.34	2	54.10	53.10	3	8,299	0.04%
2023/12/14	7	54.36	1	55.50	54.50	6	8,327	0.07%
2023/12/13	3	54.47	4	54.03	54.50	-1	8,395	-0.01%
2023/12/12	2	53.10	0	0.00	52.70	2	8,449	0.02%
2023/12/11	1	53.80	5	53.40	53.50	-4	8,671	-0.05%
2023/12/07	3	52.40	3	53.10	51.90	0	9,357	0.00%
2023/12/06	4	53.38	4	53.95	52.80	0	9,495	0.00%
2023/12/05	4	53.20	3	53.20	53.50	1	9,723	0.01%
2023/12/04	6	54.13	5	54.36	54.00	1	10,200	0.01%
2023/12/01	12	54.53	12	55.58	53.90	0	10,257	0.00%
2023/11/30	7	55.16	8	54.38	56.00	-1	10,021	-0.01%
2023/11/29	0	0.00	3	53.53	54.10	-3	9,771	-0.03%
2023/11/28	0	0.00	2	52.05	52.50	-2	9,621	-0.02%
2023/11/27	4	51.78	5	52.18	51.60	-1	9,608	-0.01%
2023/11/24	1	51.70	3	51.30	52.40	-2	9,529	-0.02%
2023/11/22	1	50.60	0	0.00	50.90	1	9,409	0.01%
2023/11/21	1	50.50	1	51.30	50.50	0	9,434	0.00%
2023/11/20	1	50.40	2	50.55	50.90	-1	9,467	-0.01%
2023/11/17	1	49.45	2	49.83	49.95	-1	9,524	-0.01%
2023/11/16	2	49.43	1	49.60	49.55	1	9,555	0.01%
2023/11/15	2	50.18	1.3	51.00	49.75	0.7	9,636	0.01%
2023/11/14	1	50.40	2	49.83	50.40	-1	9,847	-0.01%
2023/11/13	1	49.20	0	0.00	49.05	1	9,868	0.01%
2023/11/10	5	49.14	2	49.73	49.00	3	9,861	0.03%
2023/11/09	4	50.53	1	49.65	49.65	3	9,814	0.03%
2023/11/08	1	51.90	2	52.10	51.90	-1	9,719	-0.01%
2023/11/07	5	52.30	14	51.48	51.80	-9	9,737	-0.09%
2023/11/06	1	54.20	2	54.45	53.50	-1	9,628	-0.01%
2023/11/03	1	54.50	2	54.65	54.20	-1	9,586	-0.01%
2023/11/02	17	55.15	2	55.55	54.50	15	9,547	0.16%
2023/11/01	7	54.89	7	54.01	53.60	0	9,320	0.00%
2023/10/31	3	55.43	3	55.57	54.60	0	9,116	0.00%
2023/10/30	5	54.04	5	54.36	54.50	0	8,906	0.00%
2023/10/27	6	54.08	9	54.31	54.20	-3	8,926	-0.03%
2023/10/26	8	53.05	4	53.90	53.20	4	8,793	0.05%
2023/10/25	7	53.75	18	54.42	53.80	-11	8,600	-0.13%
2023/10/24	1	51.50	7	51.60	52.30	-6	8,070	-0.07%
2023/10/23	1	49.50	0	0.00	49.70	1	7,970	0.01%
2023/10/20	5	50.94	3	51.07	51.10	2	7,969	0.03%
2023/10/19	3	49.83	8	50.81	51.70	-5	7,973	-0.06%
2023/10/18	9	48.11	11	48.93	49.15	-2	7,759	-0.03%
2023/10/17	2	48.33	3	49.05	47.80	-1	7,642	-0.01%
2023/10/16	0	0.00	0.8	46.90	46.35	-0.8	7,756	-0.01%
2023/10/13	2	47.98	2	47.35	46.90	0	8,279	0.00%
2023/10/12	1	47.70	0	0.00	47.70	1	8,758	0.01%
2023/10/11	3	48.65	0	0.00	48.00	3	9,279	0.03%
2023/10/05	1	49.00	4	50.18	50.10	-3	10,094	-0.03%
2023/10/04	2	48.40	0	0.00	48.30	2	10,295	0.02%
2023/10/03	10.3	49.45	5	50.70	49.00	5.3	10,417	0.05%
2023/10/02	0	0.00	3	50.57	50.50	-3	10,622	-0.03%
2023/09/28	2	50.10	1	50.50	50.00	1	10,858	0.01%
2023/09/27	2	49.53	0.2	48.90	48.40	1.8	11,149	0.02%
2023/09/26	1	50.10	0	0.00	50.10	1	11,794	0.01%
2023/09/22	2	49.40	0	0.00	50.40	2	13,059	0.02%
2023/09/21	1	49.50	0	0.00	49.20	1	13,266	0.01%
2023/09/20	1	51.30	2	50.15	50.20	-1	13,266	-0.01%
2023/09/19	1	51.80	0	0.00	51.00	1	13,223	0.01%
2023/09/18	9	52.28	11	52.42	51.70	-2	13,148	-0.02%
2023/09/15	2	53.70	13	52.94	52.80	-11	12,973	-0.08%
2023/09/14	8	55.34	15	55.55	54.50	-7	12,763	-0.05%
2023/09/13	29	54.40	31	55.02	54.50	-2	12,510	-0.02%
2023/09/12	9	54.59	21.2	54.17	55.50	-12.2	12,206	-0.10%
2023/09/11	7	52.03	6.2	52.92	51.80	0.8	11,812	0.01%
2023/09/08	28	52.21	21	52.17	52.20	7	11,697	0.06%
2023/09/07	18	51.68	16	51.97	52.00	2	11,481	0.02%
2023/09/06	6	49.53	6	49.81	50.30	0	10,955	0.00%
2023/09/05	1	48.20	17	48.18	48.15	-16	10,788	-0.15%
2023/09/04	5	46.11	11	45.84	46.55	-6	10,760	-0.06%
2023/09/01	8	46.94	5	47.24	46.95	3	10,780	0.03%
2023/08/31	2	47.08	4	47.25	47.40	-2	10,798	-0.02%
2023/08/29	3	46.57	1	46.50	46.65	2	10,861	0.02%
2023/08/28	3	45.78	0	0.00	45.85	3	10,939	0.03%
2023/08/25	5	47.80	1	47.45	47.05	4	11,119	0.04%
2023/08/24	5	48.55	8	48.50	48.80	-3	11,390	-0.03%
2023/08/23	7	48.90	2	49.10	48.25	5	11,415	0.04%
2023/08/22	1	47.50	1	48.20	47.90	0	11,388	0.00%
2023/08/21	0	46.25	3	47.47	46.95	-3	11,404	-0.03%
2023/08/18	7	48.23	1	46.80	46.80	6	11,447	0.05%
2023/08/17	3	50.80	2.2	50.96	52.00	0.8	11,238	0.01%
2023/08/16	0.1	49.20	0	0.00	49.30	0.1	11,180	0.00%
2023/08/15	0	0.00	1	50.20	49.85	-1	11,257	-0.01%
2023/08/14	1.1	49.78	0	0.00	49.00	1.1	11,502	0.01%
2023/08/11	2	50.25	0	0.00	50.00	2	11,680	0.02%
2023/08/09	4	52.03	2	52.50	51.80	2	11,666	0.02%
2023/08/08	3	51.30	3	51.60	51.60	0	11,701	0.00%
2023/08/04	1	50.20	2	51.25	50.70	-1	11,766	-0.01%
2023/08/02	3	51.90	1	53.60	51.50	2	11,735	0.02%
2023/08/01	4	54.18	0	0.00	53.00	4	11,710	0.03%
2023/07/31	6	54.23	1	54.50	54.00	5	11,505	0.04%
2023/07/26	9	55.91	1	54.50	54.80	8	11,207	0.07%
2023/07/25	3	56.97	2.4	56.50	55.80	0.6	11,333	0.01%
2023/07/24	1	57.40	1	57.10	56.70	0	11,244	0.00%
2023/07/21	3	57.33	3	57.80	57.60	0	11,102	0.00%
2023/07/20	4	59.43	4	59.85	59.10	0	11,050	0.00%
2023/07/19	19	61.51	10	59.82	59.30	9	10,975	0.08%
2023/07/18	28	64.34	14	67.01	62.00	14	10,892	0.13%
2023/07/17	21	64.79	22	63.83	65.70	-1	10,605	-0.01%
2023/07/14	27	60.76	31	60.52	61.80	-4	10,948	-0.04%
2023/07/13	7	57.40	30	57.39	57.30	-23	10,666	-0.22%
2023/07/12	6	56.53	6	56.58	55.00	0	10,168	0.00%
2023/07/11	5	54.64	13	55.49	55.70	-8	9,857	-0.08%
2023/07/10	4	53.83	4.9	53.91	53.80	-0.9	9,630	-0.01%
2023/07/07	15	54.73	4.9	55.14	54.10	10.1	9,521	0.11%
2023/07/06	13	55.14	18	55.47	55.70	-5	9,299	-0.05%
2023/07/05	39	54.86	29	54.77	54.70	10	9,021	0.11%
2023/07/04	56	52.92	47	52.74	53.60	9	8,640	0.10%
2023/07/03	12	50.13	17.1	49.79	51.10	-5.1	7,928	-0.06%
2023/06/30	9	46.59	17.9	46.57	46.50	-8.9	7,340	-0.12%
2023/06/29	1	43.00	3	43.47	43.30	-2	6,640	-0.03%
2023/06/28	1	41.05	1	42.20	41.40	0	6,404	0.00%
2023/06/26	0	0.00	5	41.05	41.05	-5	6,429	-0.08%
2023/06/21	1	41.60	0	0.00	41.70	1	6,468	0.02%
2023/06/20	0	0.00	1	42.20	41.40	-1	6,494	-0.02%
2023/06/16	0	0.00	1	42.70	43.00	-1	6,511	-0.02%
2023/06/15	1	42.35	0	0.00	42.45	1	6,480	0.02%
2023/06/13	1	41.80	0	0.00	41.55	1	6,601	0.02%
2023/06/12	0	0.00	1	41.60	41.60	-1	6,607	-0.02%
2023/06/09	1	42.00	0	0.00	42.10	1	6,687	0.01%
2023/06/08	0	0.00	1	41.95	41.50	-1	6,758	-0.01%
2023/06/05	6	43.40	6	43.30	43.40	0	6,761	0.00%
2023/05/31	4	44.85	3	44.85	44.50	1	6,732	0.01%
2023/05/30	3	44.90	21	44.60	45.20	-18	6,569	-0.27%
2023/05/29	1	43.30	1	43.85	43.85	0	6,305	0.00%
2023/05/26	1	42.50	1	42.60	42.20	0	6,247	0.00%
2023/05/25	3	43.80	0	0.00	43.25	3	6,220	0.05%
2023/05/24	2	42.98	4	43.34	43.85	-2	6,208	-0.03%
2023/05/23	16	43.36	2	43.15	42.85	14	6,152	0.23%
2023/05/22	0	0.00	1	42.70	42.70	-1	6,191	-0.02%
2023/05/19	9	41.90	9	43.00	41.90	0	6,263	0.00%
2023/05/18	15	42.96	13	43.30	42.95	2	6,295	0.03%
2023/05/17	1	42.85	6	42.73	42.95	-5	6,108	-0.08%
2023/05/16	1	41.05	1	41.05	41.25	0	6,065	0.00%
2023/05/15	8	41.28	2	41.08	40.80	6	6,372	0.09%
2023/05/12	10	41.05	1	40.80	41.35	9	6,350	0.14%
2023/05/11	2	40.18	2	40.23	39.25	0	6,319	0.00%
2023/05/10	2	40.93	2	40.88	40.40	0	6,304	0.00%
2023/05/09	0	0.00	1	41.10	39.90	-1	6,282	-0.02%
2023/05/08	5	41.34	2	41.50	41.30	3	6,264	0.05%
2023/05/02	6	41.35	6	41.30	41.30	0	6,903	0.00%
2023/04/28	3	41.32	1	40.80	41.25	2	6,910	0.03%
2023/04/26	0	0.00	1	39.50	39.50	-1	6,751	-0.01%
2023/04/24	1	41.25	11	40.78	40.40	-10	6,932	-0.14%
2023/04/21	12	40.66	1	40.35	40.20	11	7,310	0.15%
2023/04/20	9	43.37	1	43.70	42.85	8	7,429	0.11%
2023/04/19	17	44.43	16	44.83	45.40	1	7,285	0.01%
2023/04/18	0	0.00	9.1	42.81	43.90	-9.1	6,706	-0.14%
2023/04/17	0	0.00	2	39.53	39.95	-2	6,806	-0.03%
2023/04/14	5	38.87	1	38.85	38.80	4	7,088	0.06%
2023/04/13	1	38.40	2	39.00	39.00	-1	7,168	-0.01%
2023/04/12	0	0.00	1	38.50	38.65	-1	7,161	-0.01%
2023/04/11	0	0.00	1	37.90	37.75	-1	7,120	-0.01%
2023/04/07	0	37.35	0	0.00	37.15	0	7,181	0.00%
2023/04/06	0	37.45	0	0.00	37.25	0	7,189	0.00%
2023/03/29	1	36.70	0	0.00	36.70	1	7,380	0.01%
2023/03/28	1	36.55	0	0.00	36.55	1	7,547	0.01%
2023/03/27	0	0.00	3	37.55	37.35	-3	7,572	-0.04%
2023/03/24	3	36.95	0	0.00	37.00	3	7,605	0.04%
2023/03/22	2	36.75	0	0.00	36.70	2	7,627	0.03%
2023/03/17	3	37.80	0	0.00	37.55	3	7,583	0.04%
2023/03/16	2	37.75	1	38.25	37.00	1	7,551	0.01%
2023/03/15	0	0.00	1	40.70	39.60	-1	7,418	-0.01%
2023/03/14	2	40.55	0	0.00	39.85	2	7,401	0.03%
2023/03/13	1	40.30	1	40.10	41.45	0	7,325	0.00%
2023/03/10	0.1	41.00	2	41.08	40.40	-1.9	7,281	-0.03%
2023/03/09	5	40.54	1	41.10	41.00	4	7,308	0.05%
2023/03/08	1	40.85	1	41.45	41.45	0	7,399	0.00%
2023/03/07	3	40.83	2.2	41.05	41.10	0.8	7,709	0.01%
2023/03/06	0	0.00	12	40.59	40.55	-12	7,721	-0.16%
2023/03/03	0	0.00	5	40.55	40.10	-5	7,850	-0.06%
2023/03/02	1	40.25	2	40.20	40.20	-1	7,791	-0.01%
2023/03/01	1	39.70	1	39.75	39.70	0	7,732	0.00%
2023/02/23	0	0.00	0	39.60	39.55	0	7,638	0.00%
2023/02/22	0	38.65	1	38.85	38.90	-1	7,635	-0.01%
2023/02/21	7	39.72	1	39.60	39.60	6	7,611	0.08%
2023/02/20	0	0.00	5	40.48	40.40	-5	7,538	-0.07%
2023/02/17	4	40.49	1	39.80	39.80	3	7,470	0.04%
2023/02/16	5	39.93	9	40.12	40.10	-4	7,411	-0.05%
2023/02/15	2	39.15	4	39.56	39.60	-2	7,402	-0.03%
2023/02/14	1	39.95	6	39.45	39.20	-5	7,415	-0.07%
2023/02/13	12	39.58	14.2	39.74	39.85	-2.2	7,365	-0.03%
2023/02/10	5	38.45	0	0.00	38.00	5	7,052	0.07%
2023/02/09	1.1	39.05	0	0.00	38.55	1.1	7,002	0.02%
2023/02/08	1	38.55	21	38.51	38.85	-20	6,908	-0.29%
2023/02/07	1	38.45	0.1	38.25	38.50	0.9	6,809	0.01%
2023/02/06	0.1	37.13	0	0.00	37.45	0.1	6,746	0.00%
2023/02/03	1.1	38.30	1	38.65	38.20	0.1	6,678	0.00%
2023/02/02	19	39.27	34	39.53	38.40	-15	6,569	-0.23%
2023/02/01	43	37.70	10	37.65	38.20	33	6,158	0.54%
2023/01/30	0	0.00	2	36.25	36.50	-2	5,826	-0.03%
2023/01/17	2	35.15	0	0.00	35.00	2	5,750	0.03%
2023/01/13	2	36.40	1	36.35	35.80	1	5,644	0.02%
2023/01/12	4	36.33	5	36.33	36.80	-1	5,549	-0.02%
2023/01/11	25	36.90	26	36.85	36.15	-1	5,374	-0.02%
2023/01/10	18	38.71	16.5	37.65	39.00	1.5	4,943	0.03%
2023/01/09	10	36.50	2.4	37.38	36.70	7.6	4,636	0.16%
2023/01/06	4	38.14	3	38.38	36.90	1	4,523	0.02%
2023/01/05	15	37.92	12	38.09	37.85	3	4,255	0.07%
2023/01/04	3	36.22	3	36.55	38.15	0	3,886	0.00%
2023/01/03	1	35.30	1	35.80	34.70	0	3,545	0.00%
2022/12/30	0	0.00	8	34.55	34.90	-8	3,462	-0.23%
2022/12/29	0	0.00	1	33.50	33.70	-1	3,415	-0.03%
2022/12/28	2	34.35	3	34.83	33.35	-1	3,426	-0.03%
2022/12/27	1	34.00	1	34.50	34.60	0	3,378	0.00%
2022/12/23	1	33.95	1	34.30	33.85	0	3,324	0.00%
2022/12/22	2	34.45	2	34.73	34.65	0	3,365	0.00%
2022/12/21	2	33.68	2	34.20	34.55	0	3,342	0.00%
2022/12/20	2	34.60	0.9	33.60	33.75	1.1	3,242	0.03%
2022/12/19	1	34.50	1	34.40	32.90	0	3,099	0.00%
2022/12/15	3	33.55	3	33.43	33.25	0	3,035	0.00%
2022/12/14	0	0.00	1	33.20	33.45	-1	3,044	-0.03%
2022/12/13	1	33.05	0	0.00	32.80	1	3,015	0.03%
2022/12/02	1	32.80	1	32.95	32.65	0	2,848	0.00%
2022/12/01	1	32.80	0	0.00	32.65	1	2,817	0.04%
2022/11/30	1	33.20	5	33.35	32.75	-4	2,764	-0.14%
2022/11/29	0	0.00	0.8	35.00	33.85	-0.8	2,614	-0.03%
2022/11/28	0	0.00	5	32.70	33.80	-5	2,280	-0.22%
2022/11/25	0	0.00	2	33.40	33.55	-2	2,214	-0.09%
2022/11/24	0	0.00	1	31.85	31.85	-1	2,037	-0.05%
2022/11/22	0	0.00	18.9	31.99	32.05	-18.9	2,106	-0.90%
2022/11/18	0	0.00	2	32.00	31.50	-2	2,139	-0.09%
2022/11/16	6	32.40	0	0.00	31.75	6	2,118	0.28%
2022/11/15	2	32.50	0	0.00	32.10	2	2,144	0.09%
2022/11/14	6	32.10	1	32.60	32.55	5	2,178	0.23%
2022/11/11	2	32.30	1	32.15	32.30	1	2,325	0.04%
2022/11/10	1	31.75	1	31.05	31.55	0	2,427	0.00%
2022/11/09	0	0.00	3	30.35	30.80	-3	2,382	-0.13%
2022/11/08	3	29.95	0	0.00	29.95	3	2,325	0.13%
2022/10/27	0	0.00	1	26.00	26.15	-1	2,984	-0.03%
2022/10/11	0	0.00	0.9	26.30	26.05	-0.9	3,443	-0.03%
2022/09/28	0	0.00	2.2	24.86	24.20	-2.2	3,449	-0.06%
2022/09/19	1	30.65	0	0.00	30.30	1	3,437	0.03%
2022/09/15	1	30.65	1	30.85	30.25	0	3,375	0.00%
2022/09/14	0	0.00	1	30.35	30.60	-1	3,346	-0.03%
2022/09/13	1	30.50	3	30.70	30.25	-2	3,330	-0.06%
2022/09/12	0	0.00	1	29.50	30.05	-1	3,279	-0.03%
2022/09/01	0	0.00	1	27.60	27.55	-1	3,243	-0.03%
2022/08/26	0	0.00	6	28.70	28.65	-6	3,401	-0.18%
2022/08/22	1	28.80	0	0.00	28.80	1	3,353	0.03%
2022/08/18	0	0.00	1	29.30	29.10	-1	3,278	-0.03%
2022/08/11	1	29.10	0	0.00	29.15	1	3,145	0.03%
2022/08/10	5	28.99	1	29.20	28.95	4	3,098	0.13%
2022/08/09	10	29.14	4	29.29	28.60	6	3,034	0.20%
2022/08/08	3	32.13	10	31.98	31.55	-7	2,837	-0.25%
2022/08/05	2	31.30	2	31.23	31.15	0	2,609	0.00%
2022/08/04	1	31.30	0	0.00	31.35	1	2,596	0.04%
2022/08/03	5	31.10	1	30.75	30.70	4	2,596	0.15%
2022/08/02	8	31.39	7	31.46	31.05	1	2,562	0.04%
2022/08/01	0	0.00	1	31.20	30.90	-1	2,503	-0.04%
2022/07/28	12	31.95	1	31.70	30.80	11	2,583	0.43%
2022/07/27	6	30.84	7	31.06	31.55	-1	2,420	-0.04%
2022/07/22	0	0.00	1	29.50	29.35	-1	2,260	-0.04%
2022/07/20	1	29.30	3	29.35	29.30	-2	2,296	-0.09%
2022/07/19	1	28.85	1	29.10	28.80	0	2,283	0.00%
2022/07/14	1	26.00	1	26.50	27.25	0	2,335	0.00%
2022/07/01	0	0.00	11	25.15	24.00	-11	2,161	-0.51%
2022/06/29	1	27.55	0	0.00	27.60	1	2,115	0.05%
2022/06/27	1	28.25	0	0.00	28.20	1	2,134	0.05%
2022/06/24	5	27.85	6	27.98	27.85	-1	2,138	-0.05%
2022/06/23	5	27.05	6	27.16	27.30	-1	2,147	-0.05%
2022/06/22	1	27.80	0	0.00	26.90	1	2,194	0.05%
2022/06/09	3	28.77	0	0.00	28.80	3	2,242	0.13%
2022/06/08	21	29.22	14	29.27	29.40	7	2,176	0.32%
2022/05/31	1	27.50	1	27.65	27.65	0	2,190	0.00%
2022/05/30	0	0.00	1	27.50	27.50	-1	2,215	-0.05%
2022/05/25	1	26.95	1	27.10	27.10	0	2,248	0.00%
2022/05/16	0	0.00	1	26.50	26.20	-1	2,621	-0.04%
2022/05/13	1	25.90	0	0.00	25.90	1	2,675	0.04%
2022/05/12	1	25.85	0	0.00	25.35	1	2,734	0.04%
2022/05/11	1	28.00	0	0.00	26.50	1	2,736	0.04%
2022/05/09	1	30.10	0	0.00	28.60	1	2,767	0.04%
2022/05/06	0	0.00	1	30.30	30.40	-1	2,848	-0.04%
2022/05/05	4	30.81	5	30.83	30.40	-1	2,806	-0.04%
2022/05/04	2	29.50	1	29.80	29.75	1	2,735	0.04%
2022/05/03	2	29.48	2	29.68	29.25	0	2,730	0.00%
2022/04/27	1	27.95	0	0.00	27.90	1	2,779	0.04%
2022/04/25	6	29.30	6	29.05	29.00	0	2,756	0.00%
2022/04/22	19	31.12	18	30.72	31.10	1	2,748	0.04%
2022/04/21	0	0.00	5	30.00	30.30	-5	2,660	-0.19%
2022/04/20	0	0.00	1	28.65	28.60	-1	2,601	-0.04%
2022/04/19	1	28.30	0	0.00	28.40	1	2,674	0.04%
2022/04/18	0	0.00	1	28.40	28.30	-1	2,742	-0.04%
2022/04/11	2	29.20	0	0.00	28.50	2	3,066	0.07%
2022/04/08	1	30.40	0	0.00	30.35	1	3,096	0.03%
2022/04/07	0	30.90	0	0.00	30.80	0	3,211	0.00%
2022/04/01	0	30.30	0	0.00	30.55	0	3,704	0.00%
2022/03/28	0	30.60	0	0.00	29.80	0	3,961	0.00%
2022/03/24	0	0.00	1	29.60	29.75	-1	4,146	-0.02%
2022/03/18	1	28.90	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	2	29.40	29.25	-2	7,471	-0.03%
2022/03/08	0	0.00	4	29.61	29.60	-4	8,057	-0.05%
2022/03/04	1	31.60	1	32.05	31.55	0	8,787	0.00%
2022/02/21	0	0.00	4	33.85	33.70	-4	10,033	-0.04%
2022/02/18	1	34.00	0	0.00	34.20	1	10,244	0.01%
2022/02/17	0	0.00	2	33.80	33.70	-2	10,601	-0.02%
2022/02/15	0	0.00	2	33.05	33.20	-2	11,053	-0.02%
2022/02/11	3	32.88	1	32.95	32.95	2	11,444	0.02%
2022/02/10	1	32.60	8	32.93	33.00	-7	11,618	-0.06%
2022/02/09	5	32.65	7	32.63	32.70	-2	11,849	-0.02%
2022/02/08	6	32.42	6	32.10	32.50	0	12,135	0.00%
2022/02/07	1	31.10	1	30.70	31.10	0	12,402	0.00%
2022/01/26	0	0.00	1	29.70	29.35	-1	13,043	-0.01%
2022/01/25	1	30.05	0	0.00	29.15	1	13,813	0.01%
2022/01/24	0	0.00	1	29.55	30.15	-1	14,080	-0.01%
2022/01/21	3	29.95	0	0.00	29.80	3	14,235	0.02%
2022/01/18	1	32.00	0	0.00	31.50	1	15,224	0.01%
2022/01/14	3	31.10	0	0.00	31.10	3	15,287	0.02%
2022/01/11	0	0.00	4	32.94	32.15	-4	15,146	-0.03%
2022/01/10	3	33.20	1	33.85	33.85	2	15,075	0.01%
2022/01/04	1	34.90	2	34.75	34.80	-1	14,758	-0.01%
2021/12/30	2	35.13	1.3	35.06	35.05	0.7	14,674	0.00%
2021/12/29	9	36.26	5	36.32	35.85	4	14,539	0.03%
2021/12/28	1	34.85	2.2	34.96	34.80	-1.2	14,164	-0.01%
2021/12/27	1	34.55	4	34.63	34.30	-3	14,043	-0.02%
2021/12/23	2	34.50	0.5	34.56	34.35	1.5	13,924	0.01%
2021/12/22	3	34.53	1.5	34.60	34.45	1.5	13,856	0.01%
2021/12/21	5	34.78	5	34.88	34.60	0	13,780	0.00%
2021/12/20	4	35.56	11	35.20	34.85	-7	13,655	-0.05%
2021/12/17	21	36.27	18	36.01	34.80	3	13,513	0.02%
2021/12/16	39	36.80	39	37.53	36.40	0	12,900	0.00%
2021/12/15	13	37.27	15	36.80	37.15	-2	12,473	-0.02%
2021/12/14	117	36.22	108	35.74	35.55	9	11,620	0.08%	大買/大賣/
2021/12/13	9	35.63	5	34.86	36.95	4	10,959	0.04%
2021/12/10	0	0.00	11	33.87	34.35	-11	10,117	-0.11%
2021/12/09	8	33.01	0	0.00	33.00	8	9,808	0.08%
2021/12/08	0	0.00	1	33.25	32.40	-1	9,717	-0.01%
2021/12/07	0	0.00	3	32.50	32.70	-3	9,647	-0.03%
2021/12/02	5	32.28	0	0.00	32.00	5	9,513	0.05%
2021/12/01	2	33.03	1	33.15	33.00	1	9,401	0.01%
2021/11/30	4	34.84	14	35.35	33.85	-10	9,268	-0.11%
2021/11/29	2	33.80	4	33.79	33.90	-2	8,606	-0.02%
2021/11/26	4	31.75	19	31.88	31.70	-15	8,314	-0.18%
2021/11/25	0	0.00	5	32.60	32.50	-5	8,207	-0.06%
2021/11/24	5	32.35	6	32.50	32.50	-1	8,124	-0.01%
2021/11/23	17	33.31	16	33.41	32.90	1	8,030	0.01%
2021/11/22	29	33.93	29	33.94	34.50	0	7,800	0.00%
2021/11/19	12	32.58	7	32.62	32.70	5	7,347	0.07%
2021/11/18	4	32.16	0.1	32.65	32.00	4	7,251	0.05%
2021/11/17	2	32.85	1	33.40	32.95	1	7,145	0.01%
2021/11/16	30	33.53	32	34.00	33.25	-2	6,923	-0.03%
2021/11/15	6	33.08	12	33.52	33.60	-6	6,507	-0.09%
2021/11/12	11	32.59	0	0.00	32.00	11	6,142	0.18%
2021/11/11	4	32.49	21	33.46	33.65	-17	5,978	-0.28%
2021/11/10	1	32.50	2	32.25	32.15	-1	5,654	-0.02%
2021/11/09	16	31.50	12	31.45	32.00	4	5,524	0.07%
2021/11/08	10	32.53	6	32.53	31.85	4	5,313	0.08%
2021/11/05	7	31.91	0	0.00	31.70	7	5,067	0.14%
2021/11/04	13	33.16	4	33.48	33.40	9	4,765	0.19%
2021/11/03	59	33.82	52	34.15	34.00	7	4,395	0.16%
2021/11/02	18	32.15	232	34.07	32.45	-214	3,723	-5.75%	大賣/鉅額交易
2021/11/01	65	31.73	4	30.50	31.80	61	2,947	2.07%
2021/10/29	14	30.67	28	30.78	31.20	-14	2,662	-0.53%
2021/10/28	33	30.57	24	30.85	30.65	9	2,475	0.36%
2021/10/27	29	28.28	65	29.63	30.10	-36	1,917	-1.88%
2021/10/26	204	27.24	6	26.77	27.40	198	1,606	12.33%	大買/鉅額交易
2021/10/25	0	0.00	1	26.85	26.65	-1	1,444	-0.07%
2021/10/07	0	0.00	1	23.30	23.85	-1	1,536	-0.07%
2021/09/30	0	0.00	2	24.95	25.10	-2	1,666	-0.12%
2021/09/08	1	23.40	0	0.00	23.40	1	2,125	0.05%
2021/09/03	1	25.25	0	0.00	25.25	1	2,166	0.05%
2021/08/31	0	0.00	5	25.00	25.30	-5	2,239	-0.22%
2021/08/19	0	0.00	10	24.55	24.60	-10	2,613	-0.38%
2021/08/17	0	0.00	1	24.70	24.10	-1	2,657	-0.04%
2021/08/13	0	0.00	1	25.30	25.20	-1	2,678	-0.04%
2021/08/12	0	0.00	1	25.80	25.95	-1	2,700	-0.04%
2021/08/11	1	25.65	0	0.00	25.70	1	2,758	0.04%
2021/08/10	0	0.00	3	27.32	26.70	-3	2,809	-0.11%
2021/08/09	1	26.35	0	0.00	26.10	1	2,876	0.03%
2021/08/06	0	0.00	5	26.60	26.35	-5	2,954	-0.17%
2021/08/05	1	26.70	0	0.00	26.65	1	3,094	0.03%
2021/07/30	1	27.25	0	0.00	27.25	1	3,589	0.03%
2021/07/22	0	0.00	8	28.60	28.40	-8	4,455	-0.18%
2021/07/09	1	27.70	0	0.00	27.70	1	6,978	0.01%
2021/07/08	1	28.35	0	0.00	28.10	1	7,150	0.01%
2021/07/06	1	28.85	0	0.00	28.65	1	7,592	0.01%
2021/06/30	5	29.62	0	0.00	29.35	5	8,485	0.06%
2021/06/29	2	29.95	0	0.00	29.70	2	8,611	0.02%
2021/06/25	0	0.00	8	30.74	30.20	-8	8,719	-0.09%
2021/06/18	1	30.30	0	0.00	30.20	1	9,240	0.01%
2021/06/09	0	0.00	1	30.35	30.20	-1	11,698	-0.01%
2021/06/08	0	0.00	1	30.40	30.00	-1	11,730	-0.01%
2021/06/07	3	29.27	3	30.08	30.05	0	11,818	0.00%
2021/06/04	5	30.09	0	0.00	29.90	5	11,870	0.04%
2021/06/03	1	30.50	8	30.66	30.85	-7	12,032	-0.06%
2021/06/02	4	30.65	2	31.45	30.35	2	12,054	0.02%
2021/06/01	4	31.01	0	0.00	30.90	4	12,057	0.03%
2021/05/31	3	31.05	2	31.10	31.15	1	12,112	0.01%
2021/05/27	0	0.00	4	30.18	29.75	-4	12,171	-0.03%
2021/05/25	2	29.85	0	0.00	29.50	2	12,202	0.02%
2021/05/18	1	27.55	0	0.00	27.65	1	12,706	0.01%
2021/05/17	1	26.35	10	25.00	25.15	-9	12,748	-0.07%
2021/05/13	0	0.00	19	26.57	27.40	-19	12,643	-0.15%
2021/05/12	5	28.43	3	28.15	27.25	2	12,565	0.02%
2021/05/11	17	30.69	13	31.03	30.25	4	12,569	0.03%
2021/05/10	2	34.55	2	34.30	33.60	0	12,477	0.00%
2021/05/07	4	33.80	1	33.25	34.90	3	12,601	0.02%
2021/05/06	1	33.35	1	33.10	32.50	0	12,671	0.00%
2021/05/05	10	34.65	2	34.38	34.30	8	12,613	0.06%
2021/05/04	2	34.20	2	34.15	34.15	0	12,701	0.00%
2021/05/03	4	36.41	3	36.77	35.85	1	12,767	0.01%
2021/04/29	17	39.05	2	39.90	38.40	15	12,792	0.12%
2021/04/28	1	41.30	1	40.80	40.25	0	12,866	0.00%
2021/04/27	26	40.88	11	40.88	40.85	15	13,042	0.12%
2021/04/26	8	39.83	11	40.40	40.25	-3	13,061	-0.02%
2021/04/23	7	39.77	5	39.99	39.70	2	13,285	0.02%
2021/04/22	29	40.72	53	40.81	40.10	-24	13,773	-0.17%
2021/04/21	26	39.76	25	39.79	39.85	1	14,141	0.01%
2021/04/20	13	39.42	13	39.81	39.60	0	14,373	0.00%
2021/04/19	2	39.13	2	38.75	38.75	0	15,418	0.00%
2021/04/16	16	40.28	12	40.32	39.55	4	15,814	0.03%
2021/04/15	20	39.62	14	39.54	39.95	6	16,479	0.04%
2021/04/14	11	38.68	0.1	38.60	38.15	10.9	16,602	0.07%
2021/04/13	3	39.28	4	39.99	38.30	-1	16,968	-0.01%
2021/04/12	3	38.95	12	38.87	38.40	-9	16,948	-0.05%
2021/04/09	9	39.32	6	39.28	39.25	3	17,440	0.02%
2021/04/08	15	40.00	4	39.45	40.30	11	17,428	0.06%
2021/04/06	5	37.51	7	37.23	37.45	-2	18,866	-0.01%
2021/04/01	8	37.59	3	37.53	37.10	5	19,334	0.03%
2021/03/31	0	0.00	1	37.95	37.85	-1	19,722	-0.01%
2021/03/30	13	37.56	13	37.36	37.60	0	20,714	0.00%
2021/03/29	12	37.48	10	36.50	37.50	2	21,509	0.01%
2021/03/26	2	36.38	2	36.28	36.40	0	22,311	0.00%
2021/03/25	3	35.98	2	36.18	35.65	1	23,830	0.00%
2021/03/24	7	35.80	5	36.00	35.80	2	25,025	0.01%
2021/03/23	9	36.97	2	37.45	36.15	7	26,093	0.03%
2021/03/22	5	38.18	4	38.03	37.80	1	26,222	0.00%
2021/03/19	33	40.35	15	40.51	39.60	18	26,119	0.07%
2021/03/18	10	39.17	74.1	39.66	40.25	-64.1	25,229	-0.25%
2021/03/17	4	36.38	2	35.85	36.60	2	24,370	0.01%
2021/03/16	1	36.00	2	36.20	35.55	-1	24,299	0.00%
2021/03/15	4	35.85	7	35.86	35.70	-3	24,270	-0.01%
2021/03/12	6	35.60	0	0.00	35.80	6	24,381	0.02%
2021/03/11	7	35.55	5	34.95	35.95	2	24,502	0.01%
2021/03/10	4	34.25	1	34.10	34.30	3	24,678	0.01%
2021/03/09	3	34.35	19	33.10	33.10	-16	24,846	-0.06%
2021/03/08	0	0.00	4	35.90	34.95	-4	24,903	-0.02%
2021/03/05	2	35.75	22	35.29	35.15	-20	24,949	-0.08%
2021/03/04	5	36.83	5	37.14	36.05	0	24,957	0.00%
2021/03/03	10	36.85	3	36.07	37.15	7	24,939	0.03%
2021/03/02	11	36.28	11	37.26	36.05	0	24,992	0.00%
2021/02/26	4	36.34	4	36.15	37.00	0	25,014	0.00%
2021/02/25	3	36.98	1	37.20	36.65	2	25,031	0.01%
2021/02/24	2	37.28	18	37.54	37.10	-16	25,043	-0.06%
2021/02/23	7	38.47	23	37.95	37.80	-16	25,055	-0.06%
2021/02/22	22	37.82	4	37.88	37.75	18	24,986	0.07%
2021/02/19	12	38.25	11	38.22	38.25	1	24,870	0.00%
2021/02/18	30	37.58	7	37.04	38.20	23	24,740	0.09%
2021/02/17	4	36.15	2	36.68	36.45	2	24,585	0.01%
2021/02/05	2	35.68	3	35.62	35.60	-1	24,497	0.00%
2021/02/04	1.3	35.81	1	36.30	35.55	0.3	24,526	0.00%
2021/02/03	18	36.11	17	36.04	36.00	1	24,549	0.00%
2021/02/02	13	35.70	23	36.19	35.70	-10	24,531	-0.04%
2021/02/01	3	34.95	4	34.83	35.45	-1	24,415	0.00%
2021/01/29	20	35.86	28	36.38	35.50	-8	24,313	-0.03%
2021/01/28	18	36.74	11	36.36	35.80	7	24,143	0.03%
2021/01/27	11	36.45	13	36.41	36.10	-2	24,017	-0.01%
2021/01/26	26	36.37	22	36.94	36.05	4	23,964	0.02%
2021/01/25	27	37.28	22	37.32	37.25	5	23,878	0.02%
2021/01/22	4	36.43	6	36.43	37.45	-2	23,720	-0.01%
2021/01/21	18.5	37.42	19	37.04	36.75	-0.5	23,559	0.00%
2021/01/20	2	36.73	12	37.16	36.50	-10	23,326	-0.04%
2021/01/19	4	39.41	4	39.28	38.15	0	23,052	0.00%
2021/01/18	18	39.66	9	39.62	39.00	9	22,831	0.04%
2021/01/15	48	42.19	42	41.96	41.00	6	22,491	0.03%
2021/01/14	90	43.62	50	44.26	43.50	40	22,488	0.18%
2021/01/13	40	42.48	22	42.22	41.70	18	21,737	0.08%
2021/01/12	19	43.36	26	42.76	42.85	-7	21,315	-0.03%
2021/01/11	20	41.20	11	41.33	42.65	9	20,131	0.04%
2021/01/08	58	40.73	60	40.77	40.55	-2	19,633	-0.01%
2021/01/07	20	39.67	18	39.24	39.80	2	18,574	0.01%
2021/01/06	12	39.21	7	39.39	38.55	5	18,306	0.03%
2021/01/05	12	39.81	14	40.00	40.35	-2	18,040	-0.01%
2021/01/04	25	39.30	18	39.27	40.75	7	17,867	0.04%
2020/12/31	11	38.30	13	38.52	38.15	-2	17,309	-0.01%
2020/12/30	44	38.55	25	38.67	38.35	19	17,109	0.11%
2020/12/29	44	38.39	48	37.99	38.25	-4	16,723	-0.02%
2020/12/28	42	36.18	36	36.94	36.00	6	15,251	0.04%
2020/12/25	12	36.83	6	36.88	36.65	6	14,758	0.04%
2020/12/24	26.2	35.78	42	35.54	36.25	-15.8	14,288	-0.11%
2020/12/23	16	34.44	16	34.79	36.05	0	13,292	0.00%
2020/12/22	34	34.29	27.7	34.25	32.80	6.3	12,574	0.05%
2020/12/21	41	33.74	38	33.69	33.55	3	11,724	0.03%
2020/12/18	31	32.92	33.2	32.70	33.25	-2.2	10,285	-0.02%
2020/12/17	42	28.80	55	28.86	30.25	-13	9,150	-0.14%
2020/12/16	2	26.85	13	26.87	27.50	-11	8,098	-0.14%
2020/12/15	7	25.74	0	0.00	25.00	7	7,823	0.09%
2020/12/14	2	25.85	0	0.00	26.25	2	7,915	0.03%
2020/12/11	4	26.51	6	26.14	25.85	-2	7,962	-0.03%
2020/12/10	3	26.98	12	27.17	26.75	-9	7,917	-0.11%
2020/12/09	10	26.77	2	27.00	26.85	8	8,019	0.10%
2020/12/08	2	26.70	3.3	26.67	26.90	-1.3	8,289	-0.02%
2020/12/07	1	26.10	5	26.48	26.10	-4	8,353	-0.05%
2020/12/04	13	27.19	3	27.37	27.05	10	8,439	0.12%
2020/12/03	10	27.29	10	26.97	27.00	0	8,639	0.00%
2020/12/02	5	26.28	15	26.60	26.10	-10	9,256	-0.11%
2020/12/01	0	0.00	1	25.80	25.75	-1	9,645	-0.01%
2020/11/30	0	0.00	9	25.56	25.25	-9	10,792	-0.08%
2020/11/27	0	0.00	1	25.35	25.25	-1	11,261	-0.01%
2020/11/26	2	25.30	0	0.00	24.90	2	11,479	0.02%
2020/11/25	0	0.00	6	24.85	24.80	-6	11,619	-0.05%
2020/11/24	1	24.90	0	0.00	24.65	1	11,937	0.01%
2020/11/23	1	25.05	0	0.00	25.15	1	12,474	0.01%
2020/11/20	0	0.00	14	24.76	24.80	-14	12,444	-0.11%
2020/11/19	4	24.15	0	0.00	24.15	4	12,460	0.03%
2020/11/18	0	0.00	3	24.35	24.15	-3	12,477	-0.02%
2020/11/16	5	23.90	0	0.00	24.20	5	12,779	0.04%
2020/11/12	14	24.11	0	0.00	23.80	14	13,343	0.10%
2020/11/03	0	0.00	2	23.25	23.25	-2	13,424	-0.01%
2020/10/30	0	0.00	12	23.01	22.55	-12	13,365	-0.09%
2020/10/26	5	23.89	1	24.10	23.65	4	13,214	0.03%
2020/10/23	3	24.10	0	0.00	24.00	3	13,074	0.02%
2020/10/22	4	25.40	6	24.88	24.25	-2	12,983	-0.02%
2020/10/21	2	25.55	1	25.85	26.55	1	12,328	0.01%
2020/10/16	0	0.00	10	23.90	23.80	-10	11,960	-0.08%
2020/10/15	0	0.00	1	24.35	24.30	-1	11,933	-0.01%
2020/10/13	2	23.80	0	0.00	23.95	2	11,794	0.02%
2020/10/12	6	25.33	1	25.70	25.35	5	11,516	0.04%
2020/10/08	5	25.21	1	25.40	25.30	4	11,438	0.03%
2020/10/07	9	25.38	1	25.45	25.50	8	11,380	0.07%
2020/10/06	6	25.38	6	25.15	25.15	0	11,320	0.00%
2020/09/25	1	24.00	0	0.00	23.55	1	11,270	0.01%
2020/09/23	2	25.40	1	25.35	25.10	1	11,214	0.01%
2020/09/22	0	0.00	1	24.85	24.70	-1	11,382	-0.01%
2020/09/17	12	25.98	8	25.77	26.20	4	11,488	0.03%
2020/09/16	5	25.20	8	25.20	25.05	-3	11,234	-0.03%
2020/09/15	3	24.68	3	24.65	24.60	0	11,118	0.00%
2020/09/14	11	24.25	11	24.34	24.80	0	11,016	0.00%
2020/09/11	29	25.16	24	25.37	25.00	5	10,845	0.05%
2020/09/10	4	27.04	2	26.55	26.75	2	10,497	0.02%
2020/09/09	31	26.60	18	26.86	26.85	13	10,275	0.13%
2020/09/08	12	27.11	16	26.95	26.80	-4	10,047	-0.04%
2020/09/07	11	28.04	17	27.99	26.55	-6	9,623	-0.06%
2020/09/04	27	26.71	12	26.80	26.50	15	8,815	0.17%
2020/09/03	19	25.83	78	25.92	27.05	-59	8,244	-0.72%
2020/09/02	35	24.85	2	24.90	24.90	33	7,000	0.47%
2020/09/01	4	22.80	14	22.69	22.65	-10	6,496	-0.15%
2020/08/31	7	22.31	0	0.00	22.45	7	6,234	0.11%
2020/08/28	20	21.08	10	21.25	21.90	10	6,041	0.17%
2020/08/27	8	21.80	18	21.28	21.90	-10	5,673	-0.18%
2020/08/25	11	20.65	3	20.10	20.20	8	5,032	0.16%
2020/08/20	17	18.97	50	19.36	18.85	-33	4,963	-0.66%
2020/08/19	59	21.18	1	20.40	20.90	58	4,736	1.22%
2020/08/18	5	19.75	0	0.00	19.80	5	4,266	0.12%
2020/08/17	0	0.00	1	19.15	18.80	-1	4,145	-0.02%
2020/08/14	0	0.00	3	18.70	18.75	-3	4,257	-0.07%
2020/08/13	2	18.65	2	18.10	18.10	0	4,284	0.00%
2020/08/12	0	0.00	1	18.60	18.70	-1	4,213	-0.02%
2020/08/04	8	18.14	0	0.00	18.00	8	4,081	0.20%
2020/08/03	0	0.00	3	17.25	17.80	-3	4,062	-0.07%
2020/07/30	0	0.00	2	17.20	17.00	-2	4,092	-0.05%
2020/07/28	2	16.50	0	0.00	16.55	2	4,115	0.05%
2020/07/27	3	17.00	0	0.00	17.00	3	4,220	0.07%
2020/07/20	0	0.00	30	17.07	17.45	-30	4,313	-0.70%
2020/07/17	1	17.60	0	0.00	17.30	1	4,292	0.02%
2020/07/15	0	0.00	3	17.68	17.65	-3	4,287	-0.07%
2020/07/09	0	0.00	2	18.45	18.45	-2	4,237	-0.05%
2020/07/08	1	18.70	0	0.00	18.70	1	4,216	0.02%
2020/07/07	0	0.00	10	18.30	18.05	-10	4,145	-0.24%
2020/07/06	0	0.00	4	19.10	18.80	-4	4,142	-0.10%
2020/07/03	56	19.21	26	19.32	19.20	30	4,183	0.72%
2020/07/01	34	19.31	31	18.76	18.65	3	3,990	0.08%
2020/06/30	10	18.25	4	18.05	18.60	6	3,672	0.16%
2020/06/29	14	17.05	14	16.84	16.95	0	3,300	0.00%
2020/06/17	0	0.00	5	16.25	16.30	-5	3,198	-0.16%
2020/06/15	4	16.03	0	0.00	15.85	4	3,309	0.12%
2020/06/12	8	16.09	0	0.00	16.25	8	3,320	0.24%
2020/06/08	1	17.30	0	0.00	17.05	1	3,396	0.03%
2020/06/05	0	0.00	1	17.05	17.05	-1	3,375	-0.03%
2020/06/04	7	17.19	7	17.10	17.00	0	3,470	0.00%
2020/06/03	0	0.00	2	16.90	16.70	-2	3,412	-0.06%
2020/05/27	1	16.55	5	16.80	16.75	-4	3,387	-0.12%
2020/05/22	4	16.25	0	0.00	16.05	4	3,160	0.13%
2020/05/21	6	16.49	3	16.60	16.65	3	3,123	0.10%
2020/04/30	1	15.65	0	0.00	15.80	1	2,776	0.04%
2020/04/24	13	14.13	10	14.05	14.15	3	2,632	0.11%
2020/04/16	0	0.00	6	14.00	14.10	-6	2,579	-0.23%
2020/04/13	0	0.00	1	14.00	14.00	-1	2,557	-0.04%
2020/04/10	1	13.90	0	0.00	14.00	1	2,550	0.04%
2020/04/09	3	14.18	3	13.75	13.85	0	2,617	0.00%
2020/04/08	1	14.20	0	0.00	14.30	1	2,552	0.04%
2020/03/19	0	0.00	5	11.40	11.15	-5	2,494	-0.20%
2020/03/13	5	12.30	0	0.00	12.30	5	2,162	0.23%
2020/03/12	5	13.65	0	0.00	13.65	5	2,133	0.23%
2020/03/06	0	0.00	4	16.35	16.30	-4	1,965	-0.20%
2020/03/05	0	0.00	0.5	16.80	16.70	-0.5	1,966	-0.03%
2020/02/10	2	16.10	0	0.00	16.00	2	2,042	0.10%
2020/02/06	2	17.00	0	0.00	16.75	2	2,075	0.10%
2020/01/20	0	0.00	1	19.55	19.55	-1	1,935	-0.05%
2020/01/07	0	0.00	1	19.30	19.20	-1	2,007	-0.05%
2019/12/25	0	0.00	2.1	20.10	20.05	-2.1	1,924	-0.11%
2019/12/20	0	0.00	1	20.00	20.00	-1	2,001	-0.05%
2019/11/07	0	0.00	1	20.65	20.50	-1	4,115	-0.02%
2019/10/28	1	21.35	0	0.00	21.20	1	5,075	0.02%
2019/10/24	0	0.00	1	21.40	21.25	-1	5,531	-0.02%
2019/10/23	1	21.65	0	0.00	21.30	1	6,012	0.02%
2019/10/15	0	0.00	3	20.50	20.80	-3	7,441	-0.04%
2019/09/27	0	0.00	30	21.25	21.00	-30	8,526	-0.35%
2019/09/20	0	0.00	3	20.90	21.45	-3	9,075	-0.03%
2019/09/18	0.5	21.25	0	0.00	21.25	0.5	9,003	0.01%
2019/09/12	30	21.85	0	0.00	21.70	30	9,259	0.32%
2019/09/06	2	22.40	0	0.00	21.90	2	9,289	0.02%
2019/08/29	0	0.00	1	23.00	23.10	-1	9,461	-0.01%
2019/08/27	0	0.00	2	22.90	22.80	-2	9,820	-0.02%
2019/08/19	1	23.85	0	0.00	23.60	1	10,087	0.01%
2019/08/16	0	0.00	2	24.03	23.90	-2	10,136	-0.02%
2019/08/15	2	23.78	0	0.00	23.55	2	10,122	0.02%
2019/08/12	0	0.00	4	24.90	25.20	-4	10,248	-0.04%
2019/08/08	0	0.00	1	23.85	24.20	-1	10,145	-0.01%
2019/08/05	1	23.75	0	0.00	23.40	1	10,442	0.01%
2019/07/30	4	24.46	8	24.83	24.50	-4	10,724	-0.04%
2019/07/29	2	25.35	6	25.99	25.45	-4	10,701	-0.04%
2019/07/26	0	0.00	2	25.10	25.00	-2	10,917	-0.02%
2019/07/25	3	25.58	2	25.73	24.85	1	10,930	0.01%
2019/07/24	3	25.03	6	25.10	25.20	-3	10,584	-0.03%
2019/07/23	12	24.95	7	24.81	25.30	5	10,457	0.05%
2019/07/19	0	0.00	6	23.30	23.20	-6	10,781	-0.06%
2019/07/18	5	23.63	21	23.88	23.20	-16	10,979	-0.15%
2019/07/17	1	23.60	14	24.16	24.60	-13	11,513	-0.11%
2019/07/16	5	23.64	1	23.85	23.95	4	11,728	0.03%
2019/07/15	30	23.72	2	24.05	23.80	28	11,692	0.24%
2019/07/12	1	22.70	0	0.00	23.00	1	11,601	0.01%
2019/07/11	6	22.30	3	22.25	22.20	3	11,660	0.03%
2019/07/10	4	22.31	0	0.00	22.00	4	12,245	0.03%
2019/07/08	1	22.20	0	0.00	21.80	1	12,696	0.01%
2019/07/03	0	0.00	1	22.45	22.20	-1	12,998	-0.01%
2019/07/02	2	23.13	2	22.90	23.00	0	13,012	0.00%
2019/07/01	4	23.38	3	23.13	23.20	1	12,990	0.01%
2019/06/27	0	0.00	1	22.40	22.10	-1	13,091	-0.01%
2019/06/25	4	21.90	10	21.60	21.70	-6	13,071	-0.05%
2019/06/24	1	21.90	0	0.00	21.95	1	13,025	0.01%
2019/06/21	0	0.00	8	21.89	21.90	-8	12,986	-0.06%
2019/06/19	5	22.50	0	0.00	22.45	5	12,779	0.04%
2019/06/18	5	22.00	1	21.95	21.90	4	12,754	0.03%
2019/06/17	5	22.30	0	0.00	21.80	5	12,716	0.04%
2019/06/14	0	0.00	49	22.10	22.00	-49	12,645	-0.39%
2019/06/13	1	23.00	0	0.00	22.60	1	12,537	0.01%
2019/06/12	1	23.10	0	0.00	23.10	1	12,451	0.01%
2019/06/11	41	23.60	0	0.00	23.50	41	12,353	0.33%
2019/06/10	6	23.00	9	23.53	23.80	-3	12,185	-0.02%
2019/06/06	1	22.60	1	22.75	22.75	0	11,932	0.00%
2019/06/05	0	0.00	1	22.95	22.30	-1	11,846	-0.01%
2019/06/04	4	22.93	2	23.00	22.75	2	11,667	0.02%
2019/05/28	0	0.00	1	21.25	21.40	-1	10,807	-0.01%
2019/05/27	0	0.00	2	21.00	21.00	-2	10,773	-0.02%
2019/05/23	1	20.95	0	0.00	20.70	1	10,643	0.01%
2019/05/21	3	22.18	1	22.00	22.40	2	10,428	0.02%
2019/05/20	5	21.80	2	21.20	22.05	3	10,295	0.03%
2019/05/17	1	22.05	0	0.00	21.90	1	10,078	0.01%
2019/05/16	14	22.98	9	23.24	23.05	5	9,818	0.05%
2019/05/14	1	22.05	9	22.08	22.45	-8	9,414	-0.08%
2019/05/13	6	21.38	2	21.23	21.25	4	9,224	0.04%
2019/05/10	1	22.80	2	23.38	22.55	-1	8,939	-0.01%
2019/05/09	16	23.56	16	23.99	23.00	0	8,785	0.00%
2019/05/08	0	0.00	9	23.75	23.80	-9	8,596	-0.10%
2019/05/07	5	24.38	0	0.00	23.60	5	8,399	0.06%
2019/05/06	1	23.50	2	23.88	24.05	-1	8,129	-0.01%
2019/05/03	18	23.90	1	24.00	23.95	17	7,886	0.22%
2019/05/02	6	22.40	0	0.00	22.50	6	7,352	0.08%
2019/04/30	2	22.75	6	22.90	23.05	-4	7,161	-0.06%
2019/04/29	14	22.44	25	22.35	22.60	-11	7,013	-0.16%
2019/04/26	21	23.81	10	25.40	23.30	11	6,700	0.16%
2019/04/25	5	25.12	4	25.81	25.85	1	6,242	0.02%
2019/04/24	4	25.20	1	25.50	25.30	3	5,811	0.05%
2019/04/23	20	24.99	20	25.29	25.90	0	5,533	0.00%
2019/04/22	0	0.00	2	24.75	24.75	-2	4,816	-0.04%
2019/04/19	1	22.75	0	0.00	22.50	1	4,435	0.02%
2019/04/18	2	22.15	5	22.51	22.65	-3	4,305	-0.07%
2019/04/17	0	0.00	1	22.00	22.00	-1	3,889	-0.03%
2019/04/16	3	22.60	10	22.64	21.60	-7	3,652	-0.19%
2019/04/15	0	0.00	6	21.58	22.10	-6	3,007	-0.20%
2019/04/12	5	19.65	11	19.75	20.10	-6	2,737	-0.22%
2019/04/11	2	18.45	11	18.72	18.85	-9	2,404	-0.37%
2019/04/10	0	0.00	5	17.25	17.40	-5	2,024	-0.25%
2019/04/09	1	17.40	0	0.00	17.00	1	1,978	0.05%
2019/04/08	2	17.55	0	0.00	17.40	2	1,925	0.10%
2019/04/03	5	17.50	0	0.00	17.55	5	1,775	0.28%
2019/04/02	0	0.00	10	17.40	17.35	-10	1,646	-0.61%
2019/03/22	0	0.00	5	14.50	14.70	-5	1,028	-0.49%
2019/03/15	5	13.60	0	0.00	13.45	5	921	0.54%
2019/02/22	0	0.00	5	14.55	14.50	-5	822	-0.61%
2019/01/15	0	0.00	3	14.55	14.55	-3	623	-0.48%
2019/01/14	2	14.70	2	14.75	14.50	0	596	0.00%
2019/01/10	0	0.00	5	14.05	14.05	-5	464	-1.08%
2018/11/15	2	12.05	2	12.10	12.10	0	343	0.00%
2018/09/28	1	11.30	0	0.00	11.25	1	412	0.24%
2018/09/27	5	11.20	0	0.00	11.25	5	414	1.21%
2018/09/26	0	0.00	10	11.10	11.10	-10	420	-2.38%
2018/09/14	0	0.00	1	11.25	11.30	-1	447	-0.22%
2018/09/10	0	0.00	20	11.02	10.90	-20	485	-4.12%
2018/08/30	20	12.20	0	0.00	12.05	20	487	4.10%
2018/08/27	0	0.00	1	12.10	12.20	-1	491	-0.20%
2018/08/03	0	0.00	12	13.05	13.10	-12	464	-2.58%
2018/07/24	0	0.00	10	13.10	13.20	-10	442	-2.26%
2018/07/16	0	0.00	3	13.55	13.45	-3	424	-0.71%
2018/06/07	0	0.00	0.4	14.00	14.05	-0.4	414	-0.09%
2018/06/05	0	0.00	1	14.30	14.30	-1	517	-0.19%
2018/05/31	1	13.75	0	0.00	13.80	1	467	0.21%
2018/05/04	5	13.30	0	0.00	13.30	5	576	0.87%
2018/04/09	6	13.85	0	0.00	13.75	6	921	0.65%
2018/03/27	5	14.40	0	0.00	14.30	5	930	0.54%
2018/03/13	10	15.35	0	0.00	15.40	10	991	1.01%
2018/03/12	0	0.00	10	15.60	15.55	-10	995	-1.00%
2018/03/09	1	15.20	0	0.00	15.15	1	906	0.11%
2018/02/12	0	0.00	1	14.65	14.65	-1	1,011	-0.10%
2018/02/07	5	14.75	0	0.00	14.60	5	1,006	0.50%
2018/01/31	0	0.00	1	15.10	15.45	-1	958	-0.10%
2018/01/04	80	16.18	85	16.27	16.25	-5	759	-0.66%