永崴投控 (3712)-合庫-台中券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
62.0
漲跌
▼2.7
漲幅
-4.17%
成交量
3,397張
產業
上市電腦週邊類股▼0.80%
176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

永崴投控 (3712)籌碼相關－合庫-台中券商分點個股進出

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-台中券商分點個股進出
合庫-台中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
2024/12/13	25	62.24	0	0.00	62.00	25	4,848	0.52%
2024/12/12	16	64.94	4	65.50	64.70	12	4,807	0.25%
2024/12/11	1	68.10	1	67.20	66.00	0	4,796	0.00%
2024/12/10	0	0.00	3	65.03	64.80	-3	4,745	-0.06%
2024/12/09	7.2	67.03	3	65.97	65.60	4.2	4,745	0.09%
2024/12/06	0	0.00	1	67.40	68.00	-1	4,685	-0.02%
2024/12/05	9	68.88	2	71.45	68.00	7	4,704	0.15%
2024/12/04	10	69.14	20	68.84	69.30	-10	4,559	-0.22%
2024/12/03	16	69.41	25	67.96	68.00	-9	4,547	-0.20%
2024/12/02	6.2	68.25	16	67.73	67.90	-9.8	4,486	-0.22%
2024/11/29	22	69.73	2	70.15	69.90	20	4,416	0.45%
2024/11/28	6	69.08	4	69.70	69.60	2	4,341	0.05%
2024/11/27	10	74.21	35	74.43	71.60	-25	4,195	-0.60%
2024/11/26	46	74.37	52	74.51	75.00	-6	3,994	-0.15%
2024/11/25	118	72.46	185	73.44	74.20	-67	3,801	-1.76%	大買/大賣/
2024/11/22	29	68.43	44	69.54	69.70	-15	2,965	-0.51%
2024/11/21	1	63.40	2	63.75	63.40	-1	2,637	-0.04%
2024/11/20	1	62.10	8	62.75	63.20	-7	2,611	-0.27%
2024/11/19	13	62.43	13.5	62.87	63.00	-0.5	2,684	-0.02%
2024/11/18	6	61.43	11	62.23	62.30	-5	2,724	-0.18%
2024/11/15	19	62.52	37.1	62.78	61.60	-18.1	2,644	-0.68%
2024/11/14	4	61.18	34	61.53	61.50	-30	2,579	-1.16%
2024/11/13	11	58.68	4	58.68	58.70	7	2,301	0.30%
2024/11/12	13	57.45	3.2	56.89	57.90	9.8	2,185	0.45%
2024/11/11	3	57.23	14	57.49	57.60	-11	2,085	-0.53%
2024/11/08	5	52.74	3	52.60	52.40	2	1,958	0.10%
2024/11/07	1	53.80	10	53.07	52.90	-9	1,973	-0.46%
2024/11/05	1	49.75	0	0.00	49.70	1	2,041	0.05%
2024/10/29	1	50.00	0	0.00	50.20	1	2,250	0.04%
2024/10/28	0.1	50.90	0	0.00	50.70	0.1	2,287	0.00%
2024/10/18	1.1	51.45	0	0.00	51.10	1.1	3,111	0.04%
2024/10/15	1	51.80	0.2	51.80	51.90	0.9	3,463	0.02%
2024/10/11	4	51.30	2	51.30	50.70	2	4,316	0.05%
2024/10/01	9	53.38	1	54.10	54.10	8	5,224	0.15%
2024/09/30	6	54.00	1	54.00	54.00	5	5,273	0.09%
2024/09/27	3	54.40	0	0.00	54.20	3	5,294	0.06%
2024/09/26	4	54.75	0	0.00	54.00	4	5,330	0.08%
2024/09/24	0	0.00	13	55.50	55.40	-13	5,473	-0.24%
2024/09/23	2	54.90	3	55.13	55.20	-1	5,971	-0.02%
2024/09/20	1	52.90	0	0.00	52.90	1	6,229	0.02%
2024/09/19	1	53.40	0	0.00	53.50	1	6,384	0.02%
2024/09/18	2	53.20	1	53.40	53.00	1	6,440	0.02%
2024/09/16	1	52.20	1	53.00	53.00	0	6,531	0.00%
2024/09/13	1	52.20	1	52.30	52.20	0	6,543	0.00%
2024/09/12	0	0.00	0.1	52.35	53.20	-0.1	6,590	0.00%
2024/09/10	6	51.48	15	49.40	49.35	-9	6,620	-0.14%
2024/09/09	3	50.80	0	0.00	51.10	3	6,661	0.05%
2024/09/06	1	52.60	7	52.30	52.10	-6	6,729	-0.09%
2024/09/05	2	52.15	0	0.00	52.00	2	6,715	0.03%
2024/09/04	7.2	52.86	0	0.00	52.30	7.2	6,760	0.11%
2024/09/03	1	56.30	0	0.00	55.80	1	6,775	0.01%
2024/08/30	0.1	55.60	0	0.00	55.30	0.1	6,803	0.00%
2024/08/29	1	55.40	2	55.60	55.20	-1	6,822	-0.01%
2024/08/28	0	0.00	1	56.30	56.20	-1	6,850	-0.01%
2024/08/27	0	0.00	3	56.03	56.30	-3	6,897	-0.04%
2024/08/23	0.1	55.50	0	0.00	56.70	0.1	7,089	0.00%
2024/08/22	3	57.23	4	57.00	56.50	-1	7,619	-0.01%
2024/08/21	6.1	57.89	1	57.40	57.30	5.1	7,898	0.06%
2024/08/20	7.2	57.32	32	58.31	58.30	-24.9	7,809	-0.32%
2024/08/16	41	55.05	17.1	55.78	54.90	23.9	7,759	0.31%
2024/08/15	5	52.30	5	53.68	53.90	0	7,633	0.00%
2024/08/14	6	53.53	1	53.50	52.60	5	7,623	0.07%
2024/08/13	1	53.60	6	53.77	54.00	-5	7,627	-0.07%
2024/08/12	13.4	54.09	13	53.77	52.70	0.4	7,605	0.01%
2024/08/09	3	54.13	6	54.17	54.60	-3	7,570	-0.04%
2024/08/08	8	52.56	5	52.00	52.10	3	7,525	0.04%
2024/08/07	11	54.16	6	53.58	53.90	5	7,505	0.07%
2024/08/06	1	50.40	0	0.00	50.20	1	7,453	0.01%
2024/08/05	3	50.40	12	49.66	49.60	-9	7,381	-0.12%
2024/08/02	5	56.04	2	55.45	55.10	3	7,349	0.04%
2024/08/01	16	57.89	16	58.55	58.70	0	7,327	0.00%
2024/07/31	0	0.00	2	57.10	57.30	-2	7,319	-0.03%
2024/07/30	2	55.65	3.9	55.78	56.50	-1.9	7,321	-0.03%
2024/07/29	3	58.40	8	57.30	55.90	-5	7,300	-0.07%
2024/07/26	4	58.70	6	58.00	58.20	-2	7,208	-0.03%
2024/07/23	14	59.71	35	59.80	59.20	-21	7,167	-0.29%
2024/07/22	80	61.97	83	61.05	60.50	-3	7,056	-0.04%
2024/07/19	74	63.33	74	62.37	61.40	0	6,765	0.00%
2024/07/18	43	63.41	54	62.94	62.60	-11	6,563	-0.17%
2024/07/17	80	63.27	78	62.63	62.70	2	6,467	0.03%
2024/07/16	10	64.01	32	64.10	62.50	-22	6,416	-0.34%
2024/07/15	90	65.94	78	64.16	63.90	12	6,364	0.19%
2024/07/12	154	66.37	100	66.98	67.00	54	6,178	0.87%	大買/
2024/07/11	3	63.30	29	64.93	65.60	-26	5,740	-0.45%
2024/07/10	57	59.56	30	59.66	59.70	27	5,608	0.48%
2024/07/09	16	59.14	21	58.75	60.10	-5	5,579	-0.09%
2024/07/08	6	56.20	4	55.95	56.10	2	5,365	0.04%
2024/07/05	14	57.26	2	57.10	57.00	12	5,369	0.22%
2024/07/04	2	56.35	4	55.70	56.80	-2	5,331	-0.04%
2024/07/02	2	54.80	0	0.00	55.20	2	5,263	0.04%
2024/07/01	7	55.34	5	55.58	54.60	2	5,226	0.04%
2024/06/28	49	55.67	13	56.46	55.50	36	5,163	0.70%
2024/06/27	63.6	58.59	74	57.89	56.30	-10.4	5,086	-0.20%
2024/06/26	16	57.39	29	57.27	58.60	-13	4,543	-0.29%
2024/06/25	10	52.34	9	53.00	53.30	1	4,262	0.02%
2024/06/24	7	52.49	6	52.60	51.80	1	4,128	0.02%
2024/06/21	2	51.60	4	51.88	52.50	-2	4,125	-0.05%
2024/06/20	3	50.02	0	0.00	50.40	3	4,062	0.07%
2024/06/19	7	49.29	6	49.58	49.90	1	4,102	0.02%
2024/06/18	1	50.90	5	50.96	50.60	-4	4,102	-0.10%
2024/06/17	4	50.50	15	50.45	50.60	-11	4,100	-0.27%
2024/06/14	2	50.50	64	50.33	51.00	-62	4,096	-1.51%
2024/06/13	5	49.24	8	49.44	49.70	-3	4,064	-0.07%
2024/06/12	1	47.00	1	47.50	48.10	0	4,009	0.00%
2024/06/11	11	48.60	1	49.10	48.30	10	4,006	0.25%
2024/06/07	4	47.49	4	47.23	47.90	0	4,004	0.00%
2024/06/06	11	45.40	1	45.80	45.30	10	4,018	0.25%
2024/06/05	13	45.75	0	0.00	45.45	13	4,054	0.32%
2024/06/04	22	46.57	0	0.00	46.30	22	4,131	0.53%
2024/06/03	16	47.54	2	47.63	47.30	14	4,184	0.33%
2024/05/31	27	48.58	1	50.10	48.00	26	4,204	0.62%
2024/05/30	27	50.16	21	49.99	49.00	6	4,228	0.14%
2024/05/29	32	51.51	17	52.02	51.30	15	4,249	0.35%
2024/05/28	33	53.00	46	54.00	50.10	-13	4,275	-0.30%
2024/05/27	8	51.40	22.3	51.15	51.60	-14.3	4,020	-0.35%
2024/05/24	6	46.27	6	46.80	46.95	0	3,941	0.00%
2024/05/23	2	45.45	8	46.48	46.55	-6	4,252	-0.14%
2024/05/22	3	46.50	16	46.31	46.25	-13	4,365	-0.30%
2024/05/21	0	0.00	1	45.40	45.40	-1	4,488	-0.02%
2024/05/20	14	44.69	0	0.00	44.95	14	4,764	0.29%
2024/05/17	10	43.55	8	43.84	43.95	2	5,130	0.04%
2024/05/16	13	43.37	10	43.80	43.00	3	5,311	0.06%
2024/05/15	0	0.00	1	44.70	43.75	-1	5,332	-0.02%
2024/05/14	1	44.20	0	0.00	44.05	1	5,392	0.02%
2024/05/10	9	41.84	1	42.45	42.60	8	5,433	0.15%
2024/05/09	6	42.88	1	43.60	42.80	5	5,478	0.09%
2024/05/08	1	43.60	1	43.50	43.55	0	5,568	0.00%
2024/05/07	3	42.55	3	42.45	42.60	0	5,579	0.00%
2024/05/06	7	42.86	1	42.95	42.85	6	5,583	0.11%
2024/05/03	5	43.25	0	0.00	43.35	5	5,624	0.09%
2024/05/02	10	44.38	0	0.00	44.25	10	5,698	0.18%
2024/04/30	5	44.75	0	0.00	44.75	5	5,847	0.09%
2024/04/29	10	44.90	2	44.95	45.00	8	5,987	0.13%
2024/04/26	5	44.85	0	0.00	44.85	5	6,070	0.08%
2024/04/25	5	45.65	0	0.00	45.55	5	6,071	0.08%
2024/04/24	5	45.95	0	0.00	46.05	5	6,087	0.08%
2024/04/23	11	45.38	5	45.60	45.50	6	6,130	0.10%
2024/04/22	5	47.64	1	48.35	45.75	4	6,262	0.06%
2024/04/19	5	46.75	11	47.65	47.30	-6	6,397	-0.09%
2024/04/18	4.1	48.82	2	49.15	48.60	2.1	6,332	0.03%
2024/04/17	4.1	50.09	23	49.57	49.60	-18.9	6,315	-0.30%
2024/04/16	22	46.47	6	46.57	46.40	16	6,156	0.26%
2024/04/15	18	47.61	16	48.17	48.20	2	6,068	0.03%
2024/04/12	12	46.48	19	46.44	46.55	-7	5,802	-0.12%
2024/04/11	14	44.69	0	0.00	44.10	14	5,677	0.25%
2024/04/10	3	44.10	1	44.55	44.55	2	5,659	0.04%
2024/04/09	1	44.25	0	0.00	44.15	1	5,645	0.02%
2024/04/08	5	43.80	2	44.03	44.10	3	5,637	0.05%
2024/04/02	4	43.41	6	43.50	43.55	-2	5,649	-0.04%
2024/04/01	8	43.86	6	44.02	44.00	2	5,641	0.04%
2024/03/29	2	42.73	0	0.00	42.55	2	5,622	0.04%
2024/03/28	12	43.80	7	44.00	43.10	5	5,613	0.09%
2024/03/26	1	43.70	3	43.80	44.05	-2	5,596	-0.04%
2024/03/25	13	44.07	5	44.00	43.90	8	5,562	0.14%
2024/03/22	6	42.58	5	43.80	43.70	1	5,608	0.02%
2024/03/21	2	42.28	2	42.55	42.60	0	5,653	0.00%
2024/03/20	11	41.64	0	0.00	41.50	11	5,670	0.19%
2024/03/19	6	42.16	0	0.00	41.80	6	5,768	0.10%
2024/03/18	11	41.47	0	0.00	42.20	11	6,071	0.18%
2024/03/15	5	41.20	0	0.00	41.55	5	6,416	0.08%
2024/03/14	5	41.30	0	0.00	41.35	5	6,502	0.08%
2024/03/13	18	41.93	0	0.00	41.70	18	6,469	0.28%
2024/03/12	14	42.47	0	0.00	42.40	14	6,431	0.22%
2024/03/11	6	42.22	0	0.00	42.05	6	6,419	0.09%
2024/03/08	8	44.21	2	43.78	43.25	6	6,396	0.09%
2024/03/07	1	45.10	0	0.00	45.65	1	6,283	0.02%
2024/03/06	16	46.73	1	46.35	46.60	15	6,193	0.24%
2024/03/05	8	47.38	0	0.00	47.05	8	6,128	0.13%
2024/03/04	4	47.58	9	47.97	47.80	-5	6,043	-0.08%
2024/03/01	19	47.87	20	48.32	48.65	-1	5,938	-0.02%
2024/02/29	53	49.37	39	48.85	49.75	14	5,773	0.24%
2024/02/27	2	46.05	4	46.85	46.40	-2	5,482	-0.04%
2024/02/26	4	46.69	31	47.52	48.35	-27	5,260	-0.51%
2024/02/23	17	45.97	26	45.44	45.00	-9	4,918	-0.18%
2024/02/22	21	46.42	10	45.62	45.80	11	4,763	0.23%
2024/02/21	13	45.95	12	46.30	46.70	1	4,580	0.02%
2024/02/20	17	44.93	10	45.17	45.10	7	4,286	0.16%
2024/02/19	0	0.00	14	43.50	44.20	-14	3,896	-0.36%
2024/02/16	3	40.38	1	40.10	40.20	2	3,701	0.05%
2024/02/15	16	39.47	1	39.50	39.35	15	3,668	0.41%
2024/02/02	0	0.00	2	43.43	42.80	-2	3,586	-0.06%
2024/02/01	3	43.77	1	43.55	43.70	2	3,541	0.06%
2024/01/31	2	42.85	1	43.00	43.45	1	3,476	0.03%
2024/01/30	4	42.03	2	42.13	42.20	2	3,371	0.06%
2024/01/29	1	42.50	8	42.44	42.40	-7	3,341	-0.21%
2024/01/26	11	42.36	1	42.30	42.30	10	3,312	0.30%
2024/01/25	35	43.35	0	0.00	42.75	35	3,240	1.08%
2024/01/24	4	43.43	8	42.98	43.60	-4	3,120	-0.13%
2024/01/23	2	42.15	3	42.53	42.70	-1	2,953	-0.03%
2024/01/22	0	0.00	12	41.83	42.10	-12	2,800	-0.43%
2024/01/19	1	39.45	0	0.00	39.40	1	2,694	0.04%
2024/01/18	2	39.25	6	39.75	39.25	-4	2,662	-0.15%
2024/01/17	8	40.71	0	0.00	39.90	8	2,628	0.30%
2024/01/16	3	40.90	1	42.45	40.85	2	2,563	0.08%
2024/01/15	0	0.00	4	41.00	42.70	-4	2,393	-0.17%
2024/01/11	7	38.62	2	39.40	38.95	5	2,174	0.23%
2024/01/08	1	37.55	1	37.40	37.60	0	2,088	0.00%
2024/01/04	1	36.95	0	0.00	36.75	1	2,077	0.05%
2023/12/27	1	38.00	1	38.20	38.10	0	1,972	0.00%
2023/12/26	1	38.10	2	38.00	38.10	-1	1,963	-0.05%
2023/12/25	1	37.70	0	0.00	37.40	1	1,948	0.05%
2023/12/22	1	38.65	1	38.45	37.80	0	1,931	0.00%
2023/12/19	1	37.90	2	38.60	38.15	-1	1,875	-0.05%
2023/12/18	1	40.60	2	40.75	39.30	-1	1,788	-0.06%
2023/12/15	0	0.00	5	40.06	40.00	-5	1,677	-0.30%
2023/12/14	11	41.15	21	41.66	40.80	-10	1,605	-0.62%
2023/12/13	10	43.16	15	43.28	42.55	-5	1,487	-0.34%
2023/12/12	37	42.24	32	42.89	43.45	5	1,148	0.44%
2023/12/11	0	0.00	1	39.35	39.50	-1	759	-0.13%
2023/12/07	0	0.00	1	38.15	37.25	-1	630	-0.16%
2023/12/06	1	37.80	0	0.00	36.90	1	602	0.17%
2023/12/05	0	0.00	6	36.65	38.55	-6	553	-1.08%
2023/12/01	0	0.00	2	36.50	36.60	-2	499	-0.40%
2023/11/27	1	36.45	12	35.40	35.60	-11	487	-2.26%
2023/11/24	12	36.80	4	36.65	36.75	8	480	1.66%
2023/11/22	0	0.00	6	37.00	37.10	-6	450	-1.33%
2023/11/21	0	0.00	6.6	36.98	36.70	-6.6	432	-1.54%
2023/11/20	0	0.00	2	36.25	36.45	-2	419	-0.48%
2023/11/17	0	0.00	6	36.60	36.15	-6	410	-1.46%
2023/11/15	12	35.95	2	35.45	35.50	10	386	2.59%
2023/11/14	1	35.15	0	0.00	35.25	1	366	0.27%
2023/11/13	4	35.00	2	34.30	35.20	2	351	0.57%
2023/11/07	0	0.00	2	33.60	33.70	-2	328	-0.61%
2023/11/01	0.1	31.85	0	0.00	31.95	0.1	359	0.01%
2023/10/19	0	0.00	2	31.53	31.65	-2	465	-0.43%
2023/10/17	0.1	32.30	0	0.00	32.30	0.1	487	0.01%
2023/10/16	1	33.10	0	0.00	33.00	1	502	0.20%
2023/10/11	2	33.15	0	0.00	33.00	2	600	0.33%
2023/10/06	0	0.00	4	33.73	33.65	-4	606	-0.66%
2023/10/04	4	33.13	0	0.00	32.95	4	623	0.64%
2023/10/03	2	33.85	0	0.00	33.50	2	627	0.32%
2023/09/27	0.1	32.90	0	0.00	32.90	0.1	663	0.01%
2023/09/26	1	33.70	0	0.00	33.50	1	757	0.13%
2023/09/08	1	32.60	0	0.00	32.50	1	841	0.12%
2023/09/05	2	33.05	0	0.00	33.15	2	887	0.23%
2023/08/25	0	0.00	1	31.20	31.35	-1	1,093	-0.09%
2023/08/24	1	31.00	3	31.10	31.10	-2	1,100	-0.18%
2023/08/23	3	30.85	1	30.90	31.00	2	1,108	0.18%
2023/08/22	0	0.00	9	30.70	30.65	-9	1,128	-0.80%
2023/08/21	0	0.00	2	31.15	31.30	-2	1,137	-0.18%
2023/08/18	0	0.00	1	31.00	31.00	-1	1,149	-0.09%
2023/08/14	2	31.70	0	0.00	31.05	2	1,251	0.16%
2023/08/08	0	0.00	7	34.57	34.40	-7	1,377	-0.51%
2023/08/04	1	32.60	0	0.00	32.90	1	1,467	0.07%
2023/08/02	1	32.00	0	0.00	32.10	1	1,517	0.07%
2023/08/01	0	0.00	1	32.70	32.70	-1	1,560	-0.06%
2023/07/31	1	34.00	0	0.00	33.40	1	1,640	0.06%
2023/07/28	3	33.95	0	0.00	33.90	3	1,806	0.17%
2023/07/27	3	34.40	0	0.00	34.30	3	2,007	0.15%
2023/07/26	0	0.00	1	34.30	34.05	-1	2,232	-0.04%
2023/07/24	0	0.00	4	35.91	35.90	-4	2,271	-0.18%
2023/07/21	4	36.50	0	0.00	36.45	4	2,280	0.18%
2023/07/20	2	36.90	0	0.00	36.90	2	2,362	0.08%
2023/07/19	6	37.44	0	0.00	36.90	6	2,407	0.25%
2023/07/18	1	38.00	7	37.96	37.60	-6	2,448	-0.25%
2023/07/17	2	37.95	2.6	38.01	37.90	-0.6	2,505	-0.02%
2023/07/14	2	36.60	10	36.50	36.30	-8	2,564	-0.31%
2023/07/13	5	36.05	0	0.00	36.05	5	2,733	0.18%
2023/07/12	5	36.20	0	0.00	36.20	5	3,123	0.16%
2023/07/05	9	37.80	0	0.00	37.10	9	3,415	0.26%
2023/07/04	1	37.00	11	37.68	37.65	-10	3,417	-0.29%
2023/07/03	1	36.00	0	0.00	36.25	1	3,335	0.03%
2023/06/30	1	36.30	1	36.05	36.05	0	3,354	0.00%
2023/06/29	0	0.00	1	35.80	36.00	-1	3,365	-0.03%
2023/06/27	0.3	36.00	1	35.55	35.55	-0.7	3,391	-0.02%
2023/06/16	3	36.87	10	37.15	36.90	-7	3,508	-0.20%
2023/06/14	1	36.90	2	36.40	36.40	-1	3,553	-0.03%
2023/06/13	1	36.45	0	0.00	36.50	1	3,579	0.03%
2023/06/12	7.3	36.46	0	0.00	36.35	7.3	3,647	0.20%
2023/06/09	7	36.90	0	0.00	36.85	7	3,712	0.19%
2023/06/08	13	37.28	0	0.00	37.10	13	3,861	0.34%
2023/06/05	7	38.41	1	38.70	38.50	6	4,450	0.13%
2023/06/02	7	38.25	1	38.45	38.30	6	4,428	0.14%
2023/06/01	0	0.00	2	37.35	37.25	-2	4,359	-0.05%
2023/05/31	1	37.25	0	0.00	37.15	1	4,352	0.02%
2023/05/30	1	37.00	1	36.70	36.70	0	4,345	0.00%
2023/05/26	2	36.75	0	0.00	36.50	2	4,361	0.05%
2023/05/24	2	37.30	0	0.00	37.80	2	4,339	0.05%
2023/05/23	4	37.70	0	0.00	37.80	4	4,331	0.09%
2023/05/22	1	37.45	1	36.50	37.55	0	4,320	0.00%
2023/05/19	3	36.28	0	0.00	36.05	3	4,291	0.07%
2023/05/18	5	36.76	1	36.65	36.70	4	4,286	0.09%
2023/05/17	1	36.15	0	0.00	35.90	1	4,275	0.02%
2023/05/16	1	36.20	0	0.00	35.90	1	4,263	0.02%
2023/05/15	6	35.98	20	36.67	36.15	-14	4,241	-0.33%
2023/05/11	2	38.70	0	0.00	38.55	2	4,193	0.05%
2023/05/10	12	39.57	11	39.45	39.30	1	4,162	0.02%
2023/05/09	1	38.65	0	0.00	38.35	1	4,099	0.02%
2023/05/08	5	40.10	4	39.60	39.60	1	4,043	0.02%
2023/05/05	6	39.65	4	39.40	39.30	2	4,007	0.05%
2023/05/04	28	41.14	13	41.24	40.75	15	3,934	0.38%
2023/05/03	4	39.68	7	40.18	40.95	-3	3,808	-0.08%
2023/05/02	4	39.93	6	39.82	40.70	-2	3,604	-0.06%
2023/04/27	2	37.15	16	37.24	37.15	-14	3,346	-0.42%
2023/04/26	0	0.00	1	37.10	37.40	-1	3,322	-0.03%
2023/04/25	1	38.50	2	37.70	37.75	-1	3,292	-0.03%
2023/04/24	19	36.81	2	37.30	37.40	17	3,201	0.53%
2023/04/21	4	37.00	4	37.20	36.10	0	3,150	0.00%
2023/04/20	10	38.61	17	37.97	37.30	-7	3,098	-0.23%
2023/04/19	14	39.98	5	39.29	39.00	9	3,024	0.30%
2023/04/18	30	39.48	27	39.53	40.00	3	2,930	0.10%
2023/04/17	10	38.84	2	39.35	39.90	8	2,819	0.28%
2023/04/14	2	37.73	3	37.88	37.70	-1	2,525	-0.04%
2023/04/13	0	0.00	10	37.05	37.15	-10	2,339	-0.43%
2023/04/12	2	36.10	2	37.28	37.40	0	2,325	0.00%
2023/04/11	2	35.90	1.5	36.10	36.10	0.5	2,319	0.02%
2023/04/06	0	0.00	4	37.13	37.45	-4	2,268	-0.18%
2023/03/30	0	0.00	5	36.47	37.05	-5	2,225	-0.22%
2023/03/29	2	35.93	0	0.00	35.85	2	2,213	0.09%
2023/03/28	2	35.85	0	0.00	35.75	2	2,212	0.09%
2023/03/27	1	37.50	0	0.00	37.10	1	2,187	0.05%
2023/03/24	0	0.00	4	37.50	37.20	-4	2,174	-0.18%
2023/03/23	2	37.10	7	37.71	37.35	-5	2,152	-0.23%
2023/03/22	0	0.00	9	38.17	37.25	-9	2,139	-0.42%
2023/03/21	6	37.16	9	37.32	37.25	-3	2,102	-0.14%
2023/03/20	2	36.60	3	37.12	37.35	-1	2,057	-0.05%
2023/03/17	7	35.56	2	35.60	35.75	5	2,012	0.25%
2023/03/16	1.1	35.71	0	0.00	35.45	1.1	1,987	0.06%
2023/03/15	3	37.17	37	36.47	36.45	-34	1,948	-1.74%
2023/03/14	16	37.32	2	38.30	37.20	14	1,871	0.75%
2023/03/13	1	36.20	24	36.44	37.20	-23	1,788	-1.29%
2023/03/10	43	38.20	20	38.38	38.45	23	1,629	1.41%
2023/03/09	31	37.53	27.5	38.05	38.50	3.5	1,343	0.26%
2023/03/08	21	34.59	33	34.02	35.00	-12	1,046	-1.15%
2023/03/07	0	0.00	16	31.78	31.85	-16	953	-1.68%
2023/03/02	4	30.75	3	30.80	30.70	1	923	0.11%
2023/03/01	4	31.40	0	0.00	30.80	4	924	0.43%
2023/02/24	0	0.00	11	30.73	30.80	-11	897	-1.23%
2023/02/23	1	30.15	0	0.00	30.65	1	888	0.11%
2023/02/21	1	30.50	0	0.00	30.40	1	873	0.11%
2023/02/20	4	30.75	2	30.75	30.75	2	866	0.23%
2023/02/15	0	0.00	2	30.65	30.70	-2	833	-0.24%
2023/02/13	1	30.15	0	0.00	30.00	1	796	0.13%
2023/02/10	0	0.00	3	30.38	30.05	-3	781	-0.38%
2023/02/09	2	30.13	0	0.00	29.90	2	729	0.27%
2023/02/08	0	0.00	2	30.10	29.90	-2	719	-0.28%
2023/02/07	0	0.00	1	29.20	29.40	-1	696	-0.14%
2023/02/06	0	0.00	1	29.30	29.20	-1	693	-0.14%
2023/02/02	1	30.30	0	0.00	29.80	1	671	0.15%
2023/01/16	0	0.00	2	27.70	27.65	-2	572	-0.35%
2023/01/13	4	27.50	0	0.00	27.50	4	570	0.70%
2023/01/09	3	28.65	4	28.50	28.60	-1	545	-0.18%
2023/01/06	1	28.95	0	0.00	28.90	1	534	0.19%
2023/01/05	9	30.19	4	29.45	29.40	5	520	0.96%
2023/01/04	0	0.00	1	30.20	30.00	-1	447	-0.22%
2022/12/30	0	0.00	2	28.25	27.80	-2	329	-0.61%
2022/12/29	2	28.65	2	28.80	28.40	0	319	0.00%
2022/12/28	0	0.00	1	29.20	28.90	-1	282	-0.35%
2022/12/27	1	28.30	0	0.00	27.75	1	242	0.41%
2022/12/21	0	0.00	0.2	27.50	27.70	-0.2	242	-0.08%
2022/12/20	2	27.40	2	27.95	27.20	0	235	0.00%
2022/12/16	1	27.95	0	0.00	27.80	1	233	0.43%
2022/12/15	0	0.00	6	28.52	28.30	-6	221	-2.71%
2022/12/14	6	28.85	0	0.00	28.50	6	211	2.84%
2022/12/05	5	27.35	0	0.00	27.25	5	177	2.81%
2022/09/14	1	28.30	0	0.00	28.35	1	402	0.25%
2022/09/08	0.1	27.65	0	0.00	27.80	0.1	420	0.02%
2022/08/23	0.1	28.15	0	0.00	28.10	0.1	485	0.01%
2022/08/17	1	28.35	0	0.00	28.40	1	500	0.20%
2022/08/11	0	27.20	0	0.00	27.40	0	521	0.00%
2022/08/04	1	26.75	0	0.00	26.70	1	590	0.17%
2022/07/26	1	29.05	0	0.00	28.85	1	803	0.12%
2022/06/15	0	0.00	1	30.90	30.90	-1	1,451	-0.07%
2022/06/09	1	31.70	0	0.00	31.60	1	1,443	0.07%
2022/05/26	1	29.85	0.3	30.00	30.00	0.7	1,417	0.05%
2022/05/13	2	29.80	1	30.00	29.90	1	1,376	0.07%
2022/05/11	0	0.00	2	30.40	30.10	-2	1,360	-0.15%
2022/05/09	2	30.55	0	0.00	30.05	2	1,340	0.15%
2022/05/05	4	33.90	0	0.00	33.50	4	1,289	0.31%
2022/05/04	10	33.85	10	33.75	33.75	0	1,256	0.00%
2022/05/03	0	0.00	1	33.85	33.55	-1	1,231	-0.08%
2022/04/29	10	34.56	9	34.93	34.60	1	1,169	0.09%
2022/04/28	1	34.45	0	0.00	34.50	1	1,045	0.10%
2022/04/27	27	33.40	24	33.80	34.70	3	886	0.34%
2022/04/26	6	33.05	7	32.56	33.80	-1	630	-0.16%
2022/04/25	0	0.00	2	30.80	30.75	-2	577	-0.35%
2022/04/22	0	0.00	2	31.75	31.85	-2	572	-0.35%
2022/04/20	2	33.75	2	33.15	33.00	0	562	0.00%
2022/04/18	0	0.00	1	32.00	31.30	-1	529	-0.19%
2022/03/28	1	30.90	0	0.00	31.00	1	675	0.15%
2022/03/23	1	31.00	0	0.00	31.00	1	687	0.15%
2022/03/18	1	30.70	0	0.00	30.95	1	710	0.14%
2022/03/15	0.1	30.20	0	0.00	30.00	0.1	766	0.01%
2022/03/11	0.1	30.40	0	0.00	30.40	0.1	775	0.01%
2022/03/08	1.1	30.08	0	0.00	29.85	1.1	787	0.14%
2022/03/03	1	31.80	1	31.90	31.70	0	794	0.00%
2022/03/02	1	31.40	1	31.00	31.10	0	803	0.00%
2022/03/01	0	0.00	3	31.05	31.05	-3	810	-0.37%
2022/02/25	2	30.65	0	0.00	30.60	2	814	0.25%
2022/02/24	1	30.55	0	0.00	30.30	1	825	0.12%
2022/02/21	0	0.00	20	31.33	31.30	-20	854	-2.34%
2022/02/16	0	0.00	1	31.40	31.30	-1	941	-0.11%
2022/02/15	1	31.35	1	31.20	31.00	0	959	0.00%
2022/02/08	5	32.60	0	0.00	32.75	5	1,057	0.47%
2022/01/25	0	0.00	1	31.10	30.75	-1	1,132	-0.09%
2022/01/20	0	0.00	5	33.45	33.30	-5	1,188	-0.42%
2022/01/19	1	33.40	0	0.00	33.40	1	1,197	0.08%
2022/01/18	2	33.10	0	0.00	32.90	2	1,189	0.17%
2022/01/17	1	32.60	0	0.00	32.80	1	1,194	0.08%
2022/01/14	1	32.70	3	31.82	32.50	-2	1,212	-0.16%
2022/01/12	2	32.55	0	0.00	32.50	2	1,238	0.16%
2022/01/11	2	33.70	1	33.05	32.90	1	1,242	0.08%
2022/01/10	0	0.00	8	34.54	34.55	-8	1,227	-0.65%
2022/01/07	6	34.68	12	34.12	34.10	-6	1,236	-0.49%
2022/01/06	3	33.90	0	0.00	34.10	3	1,230	0.24%
2022/01/05	0	0.00	4	33.40	33.45	-4	1,264	-0.32%
2022/01/04	0.2	33.00	0	0.00	32.90	0.2	1,337	0.02%
2022/01/03	2	32.90	0	0.00	32.80	2	1,384	0.14%
2021/12/30	0.2	32.75	0	0.00	32.85	0.2	1,456	0.01%
2021/12/29	5	32.75	0	0.00	32.60	5	1,651	0.30%
2021/12/28	1	32.70	0	0.00	32.35	1	1,709	0.06%
2021/12/27	0	0.00	1	32.40	32.70	-1	1,788	-0.06%
2021/12/22	1	32.80	0	0.00	32.55	1	2,207	0.05%
2021/12/16	0.5	31.80	0	0.00	31.70	0.5	2,222	0.02%
2021/12/14	0	31.65	0	0.00	31.50	0	2,221	0.00%
2021/12/03	1	31.00	0	0.00	31.05	1	2,133	0.05%
2021/12/02	5	30.55	0	0.00	30.55	5	2,129	0.23%
2021/11/25	0.2	32.55	0	0.00	32.30	0.2	2,113	0.01%
2021/11/24	0.1	32.50	0	0.00	32.60	0.1	2,112	0.00%
2021/11/19	0.1	32.50	0	0.00	32.70	0.1	2,118	0.00%
2021/11/16	3	33.50	0	0.00	33.40	3	2,100	0.14%
2021/11/15	3	34.75	0	0.00	34.30	3	2,087	0.14%
2021/11/12	0	0.00	3	36.00	35.95	-3	2,038	-0.15%
2021/11/11	3	36.33	0	0.00	35.65	3	2,026	0.15%
2021/11/10	0.2	35.75	1	35.70	35.80	-0.8	1,996	-0.04%
2021/11/09	15	35.69	4	35.60	35.50	11	2,012	0.55%
2021/11/08	1	34.70	0	0.00	34.65	1	1,994	0.05%
2021/11/05	1	35.40	2.3	35.64	35.45	-1.3	2,000	-0.07%
2021/11/04	3	35.70	0	0.00	35.40	3	2,036	0.15%
2021/11/03	2	34.95	0	0.00	35.15	2	2,043	0.10%
2021/11/02	3	34.30	1	35.20	34.35	2	2,023	0.10%
2021/11/01	0.8	35.00	0	0.00	35.05	0.8	1,999	0.04%
2021/10/27	2	33.10	5	33.66	33.55	-3	1,962	-0.15%
2021/10/26	1	33.35	0	0.00	33.25	1	1,966	0.05%
2021/10/25	0	0.00	6	33.53	33.70	-6	1,977	-0.30%
2021/10/22	2	33.20	0	0.00	33.20	2	2,010	0.10%
2021/10/21	11	32.65	0	0.00	32.40	11	2,042	0.54%
2021/10/20	18	33.58	13	33.18	33.00	5	2,093	0.24%
2021/10/18	11	32.37	0	0.00	31.95	11	2,122	0.52%
2021/10/15	8	32.69	18	32.92	32.85	-10	2,170	-0.46%
2021/10/14	1	32.00	0	0.00	31.85	1	2,208	0.05%
2021/10/13	3	34.88	15	35.65	34.60	-12	2,370	-0.51%
2021/10/12	7	36.84	8	37.64	36.60	-1	2,446	-0.04%
2021/10/08	1	37.50	10	37.24	36.80	-9	2,405	-0.37%
2021/10/07	1	37.80	3	36.93	37.60	-2	2,469	-0.08%
2021/10/06	6	37.16	4	38.18	36.60	2	2,448	0.08%
2021/10/05	6	35.70	7	34.89	35.90	-1	2,331	-0.04%
2021/10/04	16	35.14	3	35.78	35.95	13	2,321	0.56%
2021/10/01	37	36.72	58	36.16	34.25	-21	2,272	-0.92%
2021/09/30	0	0.00	41	35.80	36.05	-41	2,069	-1.98%
2021/09/27	0.6	32.70	0	0.00	32.65	0.6	2,479	0.03%
2021/09/24	0	0.00	3	32.00	32.45	-3	2,528	-0.12%
2021/09/22	0	0.00	1	29.90	29.90	-1	2,538	-0.04%
2021/09/09	15	30.30	0	0.00	30.30	15	2,566	0.58%
2021/09/08	2	29.95	0	0.00	29.80	2	2,565	0.08%
2021/09/06	3	30.60	0	0.00	30.75	3	2,562	0.12%
2021/08/31	10	31.50	0	0.00	32.00	10	2,544	0.39%
2021/08/30	1	31.85	0	0.00	31.85	1	2,542	0.04%
2021/08/27	2	32.35	0	0.00	32.20	2	2,542	0.08%
2021/08/26	1	31.40	0	0.00	31.50	1	2,526	0.04%
2021/08/25	0	0.00	2	31.40	31.35	-2	2,526	-0.08%
2021/08/23	3	30.88	0	0.00	31.15	3	2,530	0.12%
2021/08/20	1	29.95	0	0.00	29.70	1	2,525	0.04%
2021/08/13	2.7	32.76	0	0.00	31.25	2.7	2,498	0.11%
2021/08/10	1	34.40	0	0.00	33.60	1	2,460	0.04%
2021/08/09	0	0.00	0.1	36.30	36.30	-0.1	2,424	0.00%
2021/08/06	1	35.65	1	35.65	35.65	0	2,408	0.00%
2021/08/04	3	36.63	0	0.00	36.75	3	2,432	0.12%
2021/08/02	1.5	36.51	1	36.90	36.60	0.5	2,420	0.02%
2021/07/30	2.2	36.68	0	0.00	36.00	2.2	2,411	0.09%
2021/07/29	1	36.55	0	0.00	36.35	1	2,401	0.04%
2021/07/28	3.5	36.80	1	37.35	36.70	2.5	2,385	0.10%
2021/07/27	3.3	38.44	0	0.00	37.60	3.3	2,367	0.14%
2021/07/26	3	37.83	6	38.05	38.95	-3	2,342	-0.13%
2021/07/23	6	36.83	1	37.15	36.75	5	2,282	0.22%
2021/07/21	12.2	38.42	12	36.50	36.15	0.2	2,246	0.01%
2021/07/20	3.8	38.82	11	38.49	38.10	-7.2	2,193	-0.33%
2021/07/19	12.1	41.38	13	40.90	40.35	-0.9	2,125	-0.04%
2021/07/16	16.1	38.24	25	38.34	40.00	-8.9	1,912	-0.47%
2021/07/15	0.7	37.68	28	37.71	37.65	-27.3	1,790	-1.52%
2021/07/14	10	36.85	31	37.50	37.30	-21	1,755	-1.20%
2021/07/13	0	0.00	9	36.29	36.00	-9	1,674	-0.54%
2021/07/12	0.4	36.62	11	36.55	37.40	-10.6	1,630	-0.65%
2021/07/09	7.2	35.23	8	35.23	35.30	-0.8	1,556	-0.05%
2021/07/08	4	36.05	0	0.00	36.50	4	1,524	0.26%
2021/07/07	17	37.04	12	36.84	36.10	5	1,504	0.33%
2021/07/06	7	37.67	8	37.89	37.00	-1	1,432	-0.07%
2021/07/05	4	37.26	17	37.64	37.70	-13	1,287	-1.01%
2021/07/02	9	33.70	9	33.59	34.30	0	1,130	0.00%
2021/07/01	1	31.80	22	31.99	32.05	-21	1,017	-2.06%
2021/06/30	0	0.00	1	30.05	30.20	-1	1,017	-0.10%
2021/06/29	3	29.77	0	0.00	29.90	3	1,017	0.29%
2021/06/28	3	30.00	10	28.75	30.10	-7	1,010	-0.69%
2021/06/25	0	0.00	0.1	28.50	28.50	-0.1	1,002	-0.01%
2021/06/17	0	0.00	1	29.10	29.20	-1	1,074	-0.09%
2021/06/10	0	0.00	1	29.00	29.00	-1	1,110	-0.09%
2021/06/01	1	29.60	0	0.00	29.60	1	1,151	0.09%
2021/05/28	1	28.40	0	0.00	28.35	1	1,164	0.09%
2021/05/27	0	0.00	20	27.85	27.85	-20	1,166	-1.71%
2021/05/25	4	27.80	0	0.00	27.70	4	1,178	0.34%
2021/05/20	6	25.98	0	0.00	25.85	6	1,284	0.47%
2021/05/14	0	0.00	2	26.60	26.20	-2	1,306	-0.15%
2021/05/12	1	25.50	4	26.55	25.65	-3	1,291	-0.23%
2021/05/11	1	28.25	15	27.82	27.90	-14	1,265	-1.11%
2021/05/07	10	29.95	0	0.00	30.20	10	1,261	0.79%
2021/05/05	2	29.25	0	0.00	29.00	2	1,256	0.16%
2021/05/03	32	30.28	0	0.00	29.90	32	1,251	2.56%
2021/04/23	4	32.14	50	32.12	32.00	-46	1,297	-3.54%
2021/04/22	34	32.55	4	32.36	31.20	30	1,310	2.29%
2021/04/21	12	33.83	0	0.00	33.30	12	1,284	0.93%
2021/04/19	2	34.30	0	0.00	34.35	2	1,291	0.15%
2021/04/14	22	31.79	5	30.80	32.00	17	1,384	1.23%
2021/04/13	1	32.20	1	32.45	31.90	0	1,401	0.00%
2021/04/09	0	0.00	6	33.92	33.70	-6	1,417	-0.42%
2021/04/08	0	0.00	14	34.46	34.25	-14	1,398	-1.00%
2021/04/06	10	32.32	50	32.57	32.45	-40	1,326	-3.02%
2021/03/31	2	30.13	10	29.90	29.90	-8	1,275	-0.63%
2021/03/29	0	0.00	2	30.43	30.20	-2	1,337	-0.15%
2021/03/23	0	0.00	3	30.15	29.85	-3	1,379	-0.22%
2021/03/19	2	29.50	0	0.00	29.55	2	1,352	0.15%
2021/03/18	0	0.00	19	29.94	30.05	-19	1,366	-1.39%
2021/03/17	0	0.00	2	29.50	29.20	-2	1,389	-0.14%
2021/03/16	3	30.25	12	30.45	30.00	-9	1,404	-0.64%
2021/03/15	2	30.70	3	30.97	30.45	-1	1,425	-0.07%
2021/03/12	0	0.00	9	29.79	29.85	-9	1,435	-0.63%
2021/03/09	0	0.00	1	28.85	28.70	-1	1,606	-0.06%
2021/03/05	3	28.70	0	0.00	28.60	3	1,718	0.17%
2021/03/04	0	0.00	10	29.20	29.40	-10	1,807	-0.55%
2021/03/02	1	28.80	0	0.00	28.05	1	2,161	0.05%
2021/02/26	1	28.90	0	0.00	28.90	1	2,191	0.05%
2021/02/24	11	29.80	1	30.10	29.55	10	2,259	0.44%
2021/02/23	0	0.00	10	30.33	30.75	-10	2,248	-0.44%
2021/02/22	5	30.32	23	30.37	31.00	-18	2,228	-0.81%
2021/02/19	6	28.00	0	0.00	28.20	6	2,176	0.28%
2021/02/18	0	0.00	18	28.00	27.60	-18	2,165	-0.83%
2021/02/17	3	25.95	2	26.15	26.35	1	2,191	0.05%
2021/02/05	1	25.60	0	0.00	25.30	1	2,195	0.05%
2021/02/04	1	25.80	0	0.00	25.65	1	2,196	0.05%
2021/02/01	1	25.00	0	0.00	25.50	1	2,253	0.04%
2021/01/29	1	25.80	0	0.00	25.80	1	2,261	0.04%
2021/01/28	3	26.50	0	0.00	26.35	3	2,281	0.13%
2021/01/27	4	26.83	0	0.00	26.85	4	2,389	0.17%
2021/01/26	20	26.60	0	0.00	26.70	20	2,439	0.82%
2021/01/25	27	26.79	30	27.06	27.30	-3	2,492	-0.12%
2021/01/22	0	0.00	1	27.25	27.40	-1	2,490	-0.04%
2021/01/21	8	25.43	0	0.00	25.20	8	2,475	0.32%
2021/01/20	9	26.68	0	0.00	25.55	9	2,470	0.36%
2021/01/19	8	28.15	0	0.00	27.70	8	2,442	0.33%
2021/01/15	9	27.69	1	27.85	27.55	8	2,426	0.33%
2021/01/13	5	29.21	0	0.00	28.95	5	2,407	0.21%
2021/01/12	8	29.14	5	30.00	28.80	3	2,402	0.12%
2021/01/11	7	29.73	8	29.85	30.00	-1	2,395	-0.04%
2021/01/08	5	28.63	0	0.00	28.45	5	2,367	0.21%
2021/01/07	7	30.78	0	0.00	30.70	7	2,318	0.30%
2021/01/06	4	30.78	17	30.52	30.95	-13	2,366	-0.55%
2021/01/05	20	32.40	7	31.41	32.40	13	2,349	0.55%
2020/12/31	2	32.45	0	0.00	32.40	2	2,334	0.09%
2020/12/30	1	32.70	0	0.00	32.65	1	2,337	0.04%
2020/12/29	3	32.67	1	32.90	32.30	2	2,362	0.08%
2020/12/28	1	32.60	0	0.00	32.50	1	2,354	0.04%
2020/12/24	3	33.50	7	34.09	33.50	-4	2,370	-0.17%
2020/12/23	23	31.88	37	32.63	32.90	-14	2,381	-0.59%
2020/12/22	3	33.77	0	0.00	33.00	3	2,409	0.12%
2020/12/21	4	33.98	3	34.00	33.90	1	2,441	0.04%
2020/12/18	2	34.95	0	0.00	34.95	2	2,451	0.08%
2020/12/17	0	0.00	3	35.63	35.25	-3	2,516	-0.12%
2020/12/16	5	35.30	0	0.00	35.50	5	2,547	0.20%
2020/12/15	10	34.80	0	0.00	34.60	10	2,757	0.36%
2020/12/14	1	34.55	61	34.60	35.40	-60	2,813	-2.13%
2020/12/11	1	34.60	1	34.95	35.05	0	2,871	0.00%
2020/12/10	1	35.35	1	35.35	35.35	0	2,969	0.00%
2020/12/09	17	35.60	10	36.05	35.95	7	2,975	0.24%
2020/12/08	8	36.04	0	0.00	36.00	8	3,031	0.26%
2020/12/07	50	36.28	0	0.00	36.10	50	3,019	1.66%
2020/12/04	16.2	38.34	5	38.07	37.65	11.2	2,939	0.38%
2020/12/03	1	38.10	0	0.00	38.30	1	2,936	0.03%
2020/12/02	3	38.47	0	0.00	38.90	3	2,950	0.10%
2020/12/01	0	0.00	3	39.68	39.20	-3	2,947	-0.10%
2020/11/30	0	0.00	7	41.32	40.50	-7	3,100	-0.23%
2020/11/27	0	0.00	4	40.59	40.85	-4	3,052	-0.13%
2020/11/26	1	39.25	91	39.89	41.50	-90	3,103	-2.90%
2020/11/25	0	0.00	2	38.30	37.80	-2	3,009	-0.07%
2020/11/24	0	0.00	4	39.15	37.70	-4	2,994	-0.13%
2020/11/23	0	0.00	5	38.37	38.50	-5	2,987	-0.17%
2020/11/20	0	0.00	2.1	38.05	37.60	-2.1	2,981	-0.07%
2020/11/18	1	37.15	1	37.10	37.10	0	3,109	0.00%
2020/11/17	10	37.91	10	37.99	37.50	0	3,159	0.00%
2020/11/16	3	37.73	11	38.77	37.50	-8	3,298	-0.24%
2020/11/13	0	0.00	20	37.95	37.90	-20	3,452	-0.58%
2020/11/12	0	0.00	1	37.85	37.40	-1	3,826	-0.03%
2020/11/09	2	37.90	15	37.90	37.95	-13	3,939	-0.33%
2020/11/06	1	37.65	0	0.00	37.15	1	3,927	0.03%
2020/11/05	4	37.08	0	0.00	37.10	4	3,945	0.10%
2020/11/04	13	37.13	3	36.47	36.90	10	3,994	0.25%
2020/11/03	1	35.25	4.2	35.39	36.55	-3.2	3,960	-0.08%
2020/11/02	3	33.68	10	34.45	33.25	-7	3,950	-0.18%
2020/10/30	8	36.46	2	35.65	35.65	6	3,919	0.15%
2020/10/29	1	36.50	5	37.00	36.50	-4	3,965	-0.10%
2020/10/28	7	36.91	0	0.00	36.85	7	3,995	0.18%
2020/10/26	2	38.10	0	0.00	37.65	2	4,278	0.05%
2020/10/23	2	37.60	0	0.00	38.05	2	4,441	0.05%
2020/10/21	2	37.90	0	0.00	37.60	2	4,700	0.04%
2020/10/20	1	37.65	1	37.60	37.60	0	4,823	0.00%
2020/10/16	20	37.85	0	0.00	37.40	20	5,093	0.39%
2020/10/15	0	0.00	1	38.85	37.90	-1	5,093	-0.02%
2020/10/14	10	39.05	17	39.25	38.75	-7	5,137	-0.14%
2020/10/08	2	38.18	0	0.00	38.10	2	5,132	0.04%
2020/10/06	1	38.95	4	39.50	38.95	-3	5,186	-0.06%
2020/09/30	0	0.00	51.1	37.07	38.20	-51.1	5,297	-0.96%
2020/09/29	20	37.65	0	0.00	36.95	20	5,336	0.37%
2020/09/25	30	37.45	9	36.37	36.65	21	5,515	0.38%
2020/09/24	54	38.66	3	38.20	38.30	51	5,500	0.93%
2020/09/23	52	39.43	1	39.20	39.25	51	5,547	0.92%
2020/09/22	19	39.31	0	0.00	39.50	19	5,622	0.34%
2020/09/21	5	40.20	3	40.55	40.60	2	5,662	0.04%
2020/09/18	33	41.35	9	41.76	40.60	24	5,683	0.42%
2020/09/17	5	43.20	3	43.28	42.70	2	5,573	0.04%
2020/09/16	1	41.80	2	42.70	42.70	-1	5,785	-0.02%
2020/09/15	0	0.00	115	42.31	43.00	-115	5,909	-1.95%	大賣/鉅額交易
2020/09/14	14	39.20	0	0.00	40.35	14	5,897	0.24%
2020/09/11	4	40.20	5	41.25	40.20	-1	6,271	-0.02%
2020/09/09	2	39.90	0	0.00	39.80	2	6,209	0.03%
2020/09/08	9	39.58	2.2	39.92	39.25	6.8	6,219	0.11%
2020/09/07	3	41.87	4	41.63	40.55	-1	6,206	-0.02%
2020/09/04	1	40.00	0	0.00	40.75	1	6,227	0.02%
2020/09/03	13	42.43	43	42.30	42.10	-30	6,257	-0.48%
2020/09/01	16	41.38	52	41.71	40.60	-36	6,034	-0.60%
2020/08/31	9	40.48	34.1	40.56	40.50	-25.1	5,867	-0.43%
2020/08/28	2	37.78	0	0.00	38.60	2	5,721	0.03%
2020/08/27	3	38.30	0	0.00	38.05	3	5,703	0.05%
2020/08/26	0	0.00	2	38.60	38.50	-2	5,669	-0.04%
2020/08/25	33	39.33	1	39.20	39.00	32	5,633	0.57%
2020/08/24	3	38.20	0	0.00	39.35	3	5,554	0.05%
2020/08/21	10	38.50	31	39.21	39.00	-21	5,478	-0.38%
2020/08/20	88	37.80	8	37.73	37.70	80	5,429	1.47%
2020/08/19	59	42.28	42	41.50	41.60	17	5,286	0.32%
2020/08/18	162	43.45	191	44.43	43.40	-29	5,090	-0.57%	大買/大賣/
2020/08/17	10	39.97	73.8	40.39	40.45	-63.8	4,703	-1.36%
2020/08/13	1	37.85	0	0.00	36.70	1	4,576	0.02%
2020/08/11	1	37.75	4	39.16	37.00	-3	4,526	-0.07%
2020/08/10	6	38.59	0	0.00	38.35	6	4,498	0.13%
2020/08/07	17	36.95	1	37.20	36.75	16	4,420	0.36%
2020/08/06	22	38.52	11	39.10	38.40	11	4,343	0.25%
2020/08/05	1	39.50	1	39.90	39.40	0	4,303	0.00%
2020/08/04	4	40.19	2	40.70	39.80	2	4,277	0.05%
2020/08/03	7	39.40	5	39.38	38.90	2	4,252	0.05%
2020/07/31	4	39.69	3	39.98	40.05	1	4,232	0.02%
2020/07/30	44	40.58	32	41.48	39.75	12	4,141	0.29%
2020/07/29	36	39.88	50	39.21	40.15	-14	3,930	-0.36%
2020/07/28	74	38.64	2	38.53	37.35	72	3,757	1.92%
2020/07/27	39	42.52	9	45.01	41.45	30	3,608	0.83%
2020/07/24	5	44.91	28	45.11	44.80	-23	3,484	-0.66%
2020/07/23	29	45.95	24	45.67	46.90	5	3,357	0.15%
2020/07/22	15	42.46	1	42.70	42.70	14	3,113	0.45%
2020/07/21	4	37.84	1	37.85	38.85	3	3,075	0.10%
2020/07/20	22.5	35.35	3	35.35	35.35	19.5	3,060	0.64%
2020/07/17	21	39.75	0	0.00	39.25	21	2,985	0.70%
2020/07/16	42	43.95	0	0.00	43.45	42	2,951	1.42%
2020/07/15	37	45.51	0	0.00	44.00	37	2,935	1.26%
2020/07/14	0	0.00	1	46.00	45.00	-1	2,901	-0.03%
2020/07/13	0	0.00	2	42.53	42.50	-2	2,850	-0.07%
2020/07/10	0	0.00	7	40.35	41.60	-7	2,824	-0.25%
2020/07/09	11	45.25	18	45.25	44.80	-7	2,771	-0.25%
2020/07/08	3	41.15	0	0.00	41.15	3	2,671	0.11%
2020/07/07	13.1	47.73	5.6	46.92	45.70	7.5	2,606	0.29%
2020/07/06	0	0.00	5	47.00	47.00	-5	2,468	-0.20%
2020/07/03	46	40.93	36	42.64	42.75	10	2,412	0.41%
2020/07/02	42.1	37.62	11.2	37.98	38.90	30.9	2,342	1.32%
2020/07/01	30	34.54	48	35.08	35.40	-18	2,240	-0.80%
2020/06/30	30	32.21	116	32.39	32.20	-86	2,132	-4.03%	大賣/
2020/06/29	0	0.00	24	29.24	29.50	-24	2,021	-1.19%
2020/06/24	0	0.00	54	26.55	28.05	-54	1,953	-2.76%
2020/06/23	163	29.00	5.5	29.36	28.80	157.5	1,837	8.57%	大買/鉅額交易
2020/06/22	22.1	26.57	154	27.19	27.25	-131.9	1,556	-8.47%	大賣/鉅額交易
2020/06/19	100	24.70	108	24.99	24.80	-8	1,356	-0.59%	大賣/
2020/06/18	159.6	24.25	21	24.45	24.10	138.6	1,240	11.17%	大買/鉅額交易
2020/06/17	0	0.00	6.4	22.35	22.35	-6.4	832	-0.77%
2020/06/16	1	20.35	150	20.35	20.35	-149	827	-18.01%	大賣/鉅額交易
2020/06/15	5	18.40	3	18.35	18.50	2	826	0.24%
2020/06/11	150	18.50	0	0.00	17.85	150	781	19.20%	大買/鉅額交易
2020/06/10	3	18.05	103	18.10	18.10	-100	713	-14.01%	大賣/
2020/06/09	100	16.45	0	0.00	16.60	100	655	15.26%
2020/06/08	0	0.00	2	15.33	15.30	-2	630	-0.32%
2020/06/04	1	14.55	0	0.00	14.55	1	605	0.17%
2020/05/28	0	0.00	5	14.00	13.50	-5	594	-0.84%
2020/05/22	1	13.30	0	0.00	13.30	1	585	0.17%
2020/05/08	5	14.55	5	14.65	14.35	0	559	0.00%
2020/05/07	5	13.80	0	0.00	14.10	5	520	0.96%
2020/05/05	0	0.00	2	13.00	13.00	-2	490	-0.41%
2020/04/15	0.1	12.45	0	0.00	12.45	0.1	475	0.02%
2020/04/14	0	0.00	1	12.15	12.20	-1	464	-0.22%
2020/04/09	1	12.25	0	0.00	12.20	1	466	0.21%
2020/03/19	0	0.00	28	9.09	9.09	-28	438	-6.38%
2020/03/18	0.2	10.10	1	10.45	10.10	-0.8	411	-0.19%
2020/02/27	0	0.00	1	16.15	16.00	-1	348	-0.29%
2020/02/12	0	0.00	16	16.72	17.10	-16	336	-4.75%
2020/01/30	1	17.80	7	17.81	17.70	-6	326	-1.84%
2020/01/16	0.7	19.85	0	0.00	19.85	0.7	322	0.22%
2020/01/10	0	0.00	20	19.85	19.85	-20	413	-4.84%
2020/01/09	0	0.00	1	20.10	20.00	-1	410	-0.24%
2020/01/08	1	19.95	0	0.00	19.95	1	415	0.24%
2019/11/05	1	21.20	0	0.00	21.25	1	464	0.22%
2019/11/01	0	0.00	1	21.45	21.30	-1	471	-0.21%
2019/10/30	0	0.00	5	21.45	21.35	-5	492	-1.01%
2019/10/25	3	21.70	0	0.00	21.55	3	510	0.59%
2019/10/24	4	21.64	0	0.00	21.60	4	507	0.79%
2019/10/23	21	21.76	20	22.03	21.90	1	507	0.20%
2019/10/22	25	21.92	26	21.78	22.20	-1	494	-0.20%
2019/10/15	2	20.70	0	0.00	20.60	2	445	0.45%
2019/10/14	0	0.00	4	21.10	20.90	-4	454	-0.88%
2019/10/08	12	20.78	0	0.00	20.80	12	435	2.75%
2019/09/23	1	20.35	0	0.00	20.80	1	421	0.24%
2019/09/11	0	0.00	1	20.30	20.15	-1	423	-0.24%
2019/09/05	3	20.75	0	0.00	20.50	3	426	0.70%
2019/08/27	1	19.95	0	0.00	19.95	1	418	0.24%
2019/08/19	0	0.00	3	20.10	20.10	-3	412	-0.73%
2019/08/16	0.1	20.05	0	0.00	20.05	0.1	417	0.02%
2019/08/15	1	19.80	1	19.85	19.85	0	412	0.00%
2019/08/08	1	20.60	0.7	20.70	20.70	0.3	431	0.06%
2019/08/07	0	0.00	3	21.00	20.60	-3	435	-0.69%
2019/08/06	3	20.30	0	0.00	20.70	3	439	0.68%
2019/08/02	0	0.00	4.8	23.87	23.80	-4.8	462	-1.03%
2019/08/01	3	24.20	2	24.20	24.15	1	451	0.22%
2019/07/29	5	24.90	0.5	24.90	24.95	4.5	434	1.03%
2019/07/26	1	24.50	0	0.00	24.65	1	428	0.23%
2019/07/25	0	0.00	2	24.60	24.60	-2	432	-0.46%
2019/07/22	13	24.16	0	0.00	24.15	13	444	2.92%
2019/07/18	0	0.00	1	24.20	24.20	-1	459	-0.23%
2019/07/16	1	23.85	2	23.73	23.75	-1	462	-0.22%
2019/07/04	1	22.80	1	22.65	22.65	0	570	0.00%
2019/06/25	0	0.00	5	21.95	21.90	-5	753	-0.66%
2019/06/21	3	22.07	0	0.00	21.85	3	795	0.38%
2019/06/20	3	21.77	3	21.97	22.05	0	803	0.00%
2019/06/13	0	0.00	2	21.20	21.10	-2	896	-0.22%
2019/05/24	7	20.55	0	0.00	20.65	7	1,814	0.39%
2019/05/15	13	22.44	0	0.00	22.50	13	1,845	0.70%
2019/05/10	2	23.80	3	24.03	23.95	-1	1,811	-0.06%
2019/05/09	0	0.00	0.5	24.20	24.10	-0.5	1,807	-0.03%
2019/05/08	0.1	24.65	0	0.00	24.65	0.1	1,798	0.01%
2019/05/02	0	0.00	0.5	24.90	25.00	-0.5	1,783	-0.03%
2019/04/29	1	24.95	0	0.00	24.60	1	1,770	0.06%
2019/04/26	0	0.00	4	25.05	25.00	-4	1,765	-0.23%
2019/04/19	0	0.00	1	25.00	24.70	-1	1,711	-0.06%
2019/04/18	2	25.35	0	0.00	24.95	2	1,699	0.12%
2019/04/17	0	0.00	2	25.15	25.10	-2	1,688	-0.12%
2019/04/16	4	25.05	0	0.00	25.00	4	1,672	0.24%
2019/04/15	0.4	24.85	0	0.00	24.90	0.4	1,665	0.02%
2019/04/12	3	24.75	0	0.00	24.60	3	1,655	0.18%
2019/04/09	3	25.05	0	0.00	24.90	3	1,586	0.19%
2019/04/03	0	0.00	1	25.25	25.25	-1	1,550	-0.06%
2019/04/02	5	25.07	0	0.00	25.05	5	1,515	0.33%
2019/03/29	0	0.00	4	25.35	25.60	-4	1,452	-0.28%
2019/03/27	4	24.84	2	25.20	24.75	2	1,423	0.14%
2019/03/26	0	0.00	2	24.95	25.00	-2	1,409	-0.14%
2019/03/25	1	23.85	0	0.00	23.85	1	1,380	0.07%
2019/03/22	1	24.60	0	0.00	24.50	1	1,368	0.07%
2019/03/20	5	25.66	5	25.72	25.20	0	1,332	0.00%
2019/03/18	3	25.05	5	25.28	25.10	-2	1,295	-0.15%
2019/03/15	9	25.12	2	25.20	24.80	7	1,274	0.55%
2019/03/14	10	25.75	5	25.96	25.35	5	1,242	0.40%
2019/03/13	4	26.73	19	26.79	26.25	-15	1,203	-1.25%
2019/03/12	16	26.36	10	27.02	26.10	6	1,130	0.53%
2019/03/11	14	25.50	15	25.78	26.40	-1	971	-0.10%
2019/03/08	4	24.23	0	0.00	24.00	4	897	0.45%
2019/03/07	8	24.39	12	24.23	24.45	-4	906	-0.44%
2019/03/06	10	23.45	0	0.00	23.40	10	735	1.36%
2019/03/05	0	0.00	6	21.53	22.00	-6	586	-1.02%
2019/03/04	3	20.75	0	0.00	20.55	3	555	0.54%
2019/02/21	0	0.00	1	21.50	21.45	-1	531	-0.19%
2019/02/19	5	20.40	0	0.00	20.20	5	498	1.00%
2019/02/18	0	0.00	2	20.50	20.35	-2	509	-0.39%
2019/02/14	21	20.05	3	20.08	20.20	18	500	3.60%
2019/01/23	0	0.00	0.6	19.05	19.15	-0.6	501	-0.12%
2019/01/18	0	0.00	3	19.40	19.35	-3	526	-0.57%
2019/01/17	0	0.00	1	19.00	19.25	-1	530	-0.19%
2019/01/07	1	18.95	0	0.00	18.95	1	606	0.16%
2018/12/27	0.1	18.90	0	0.00	18.90	0.1	700	0.01%
2018/12/26	3	19.05	0	0.00	18.85	3	717	0.42%
2018/12/21	2	19.10	2	19.45	19.45	0	756	0.00%
2018/12/20	1	19.25	0	0.00	19.00	1	763	0.13%
2018/12/18	0	0.00	1	20.00	20.00	-1	776	-0.13%
2018/12/17	0	0.00	3	20.40	20.30	-3	787	-0.38%
2018/12/14	0	0.00	0.5	20.10	20.15	-0.5	795	-0.07%
2018/12/10	0	0.00	30	19.60	19.50	-30	836	-3.59%
2018/12/07	1	20.30	0	0.00	20.20	1	845	0.12%
2018/12/06	0	0.00	1	21.20	20.00	-1	853	-0.12%
2018/12/03	2	22.00	5	21.95	22.10	-3	856	-0.35%
2018/11/30	7	21.69	2	21.10	21.75	5	798	0.63%
2018/11/29	30	20.50	0	0.00	19.80	30	736	4.07%
2018/11/02	3	18.65	0	0.00	18.35	3	972	0.31%
2018/10/31	3	18.05	0	0.00	18.10	3	997	0.30%
2018/10/26	1	18.70	0	0.00	18.60	1	1,040	0.10%
2018/10/25	0	0.00	1	19.80	19.30	-1	1,063	-0.09%
2018/10/24	1	20.65	0	0.00	20.35	1	1,086	0.09%
2018/10/19	2	18.30	0	0.00	17.80	2	1,108	0.18%
2018/10/12	1	20.40	0	0.00	20.30	1	1,379	0.07%
2018/10/11	0.2	21.25	0	0.00	21.25	0.2	1,333	0.02%
2018/10/08	2	25.15	0.1	25.40	25.40	1.9	1,454	0.13%
2018/10/05	0	0.00	5	24.90	24.80	-5	1,572	-0.32%
2018/10/04	0	0.00	1	28.35	27.50	-1	1,229	-0.08%
2018/10/03	0.1	28.90	0	0.00	28.90	0.1	1,215	0.01%
2018/10/01	0.7	33.00	0	0.00	33.00	0.7	1,001	0.07%