永崴投控 (3712)-群益金鼎-古亭券商分點個股進出

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
69.7
漲跌
▲6.3
漲幅
+9.94%
成交量
21,835張
產業
上市電腦週邊類股
169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－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/22	13	68.37	14.1	69.39	69.70	-1.1	2,965	-0.04%
2024/11/21	1	63.00	2	63.20	63.40	-1	2,637	-0.04%
2024/11/20	0	62.50	0	0.00	63.20	0	2,611	0.00%
2024/11/19	1	61.60	0	62.80	63.00	1	2,684	0.04%
2024/11/18	3	61.77	4	61.88	62.30	-1	2,724	-0.04%
2024/11/15	0.1	63.00	8.2	62.06	61.60	-8.1	2,644	-0.31%
2024/11/14	4	60.40	9.1	61.36	61.50	-5.1	2,579	-0.20%
2024/11/13	21	57.68	3.2	58.43	58.70	17.8	2,301	0.77%
2024/11/12	6	57.13	5.1	57.64	57.90	0.9	2,185	0.04%
2024/11/11	10	56.56	48.1	56.49	57.60	-38.1	2,085	-1.83%
2024/11/08	7.1	52.46	11	53.13	52.40	-4	1,958	-0.20%
2024/11/07	2	52.60	7.1	53.21	52.90	-5.1	1,973	-0.26%
2024/11/04	0	49.65	0	0.00	49.30	0	2,127	0.00%
2024/10/30	0	0.00	10	50.45	50.00	-10	2,218	-0.45%
2024/10/29	0	50.55	0	0.00	50.20	0	2,250	0.00%
2024/10/28	5	50.80	0	50.90	50.70	5	2,287	0.22%
2024/10/25	2	51.60	0	0.00	51.30	2	2,323	0.09%
2024/10/24	0	0.00	1	52.00	51.70	-1	2,422	-0.04%
2024/10/21	0	0.00	0	52.00	51.70	0	2,901	0.00%
2024/10/16	0	52.40	0	0.00	52.10	0	3,339	0.00%
2024/10/14	0.1	52.20	0	0.00	51.80	0.1	3,725	0.00%
2024/10/11	2	50.91	0	0.00	50.70	2	4,316	0.05%
2024/10/09	0	0.00	2	52.50	52.20	-2	4,527	-0.04%
2024/10/08	3	52.90	0	0.00	52.90	3	4,818	0.06%
2024/10/07	1	53.50	2	54.20	53.80	-1	5,143	-0.02%
2024/10/04	2	53.10	0	0.00	53.20	2	5,184	0.04%
2024/10/01	2	53.15	7	53.47	54.10	-5	5,224	-0.10%
2024/09/27	7	54.53	1	54.30	54.20	6	5,294	0.11%
2024/09/26	2	56.40	0	0.00	54.00	2	5,330	0.04%
2024/09/25	0	0.00	0	55.90	54.90	0	5,389	0.00%
2024/09/24	0	0.00	0.1	56.00	55.40	-0.1	5,473	0.00%
2024/09/23	2	54.60	2.1	55.29	55.20	-0.1	5,971	0.00%
2024/09/19	0	53.10	0	0.00	53.50	0	6,384	0.00%
2024/09/18	1	52.70	1	53.00	53.00	0	6,440	0.00%
2024/09/13	1	52.30	0	0.00	52.20	1	6,543	0.02%
2024/09/12	1	52.30	0	51.15	53.20	1	6,590	0.02%
2024/09/11	3	50.70	0	50.70	50.40	3	6,600	0.05%
2024/09/10	0.1	49.35	0	0.00	49.35	0.1	6,620	0.00%
2024/09/09	0	50.87	0	0.00	51.10	0	6,661	0.00%
2024/09/06	2	53.40	2	52.10	52.10	0	6,729	0.00%
2024/09/05	0	0.00	0	52.90	52.00	0	6,715	0.00%
2024/09/04	0	52.91	0	0.00	52.30	0	6,760	0.00%
2024/09/03	1	55.50	1	56.40	55.80	0	6,775	0.00%
2024/09/02	0	0.00	2	56.35	55.70	-2	6,781	-0.03%
2024/08/30	3	55.40	1	56.40	55.30	2	6,803	0.03%
2024/08/29	3	55.53	0	0.00	55.20	3	6,822	0.04%
2024/08/28	0	0.00	1.2	56.56	56.20	-1.2	6,850	-0.02%
2024/08/27	0	0.00	1	55.50	56.30	-1	6,897	-0.01%
2024/08/23	0	0.00	0.1	56.00	56.70	-0.1	7,089	0.00%
2024/08/22	5	56.60	0	0.00	56.50	5	7,619	0.07%
2024/08/21	10	57.80	0	58.72	57.30	10	7,898	0.13%
2024/08/20	1	58.60	7	57.46	58.30	-6	7,809	-0.08%
2024/08/19	0	0.00	11	55.21	55.10	-11	7,720	-0.14%
2024/08/16	5	55.62	7	55.41	54.90	-2	7,759	-0.03%
2024/08/15	1	52.90	3	53.53	53.90	-2	7,633	-0.03%
2024/08/14	4	52.93	2	54.20	52.60	2	7,623	0.03%
2024/08/13	3	53.03	7	53.86	54.00	-4	7,627	-0.05%
2024/08/12	9	53.36	0	0.00	52.70	9	7,605	0.12%
2024/08/09	0	53.50	2	54.15	54.60	-2	7,570	-0.03%
2024/08/08	9	52.67	0	0.00	52.10	9	7,525	0.12%
2024/08/07	6	53.20	2.1	54.18	53.90	3.9	7,505	0.05%
2024/08/06	6.2	45.79	4	48.59	50.20	2.2	7,453	0.03%
2024/08/05	2.1	49.64	0	0.00	49.60	2.1	7,381	0.03%
2024/08/02	2	57.09	0	0.00	55.10	2	7,349	0.03%
2024/08/01	0.1	58.20	2	58.25	58.70	-2	7,327	-0.03%
2024/07/31	0	57.50	3	57.30	57.30	-3	7,319	-0.04%
2024/07/30	4	55.45	1	55.32	56.50	3	7,321	0.04%
2024/07/29	0	57.10	0	0.00	55.90	0	7,300	0.00%
2024/07/26	1	57.81	0	0.00	58.20	1	7,208	0.01%
2024/07/23	3	58.91	7	59.43	59.20	-4	7,167	-0.06%
2024/07/22	7	62.86	11	62.85	60.50	-4	7,056	-0.06%
2024/07/19	8	63.27	4	64.35	61.40	4	6,765	0.06%
2024/07/18	18	62.51	5	63.02	62.60	13	6,563	0.20%
2024/07/17	6	62.93	11	63.11	62.70	-5	6,467	-0.08%
2024/07/16	13.2	62.40	18	64.71	62.50	-4.8	6,416	-0.07%
2024/07/15	19.4	64.35	15	63.98	63.90	4.4	6,364	0.07%
2024/07/12	24.2	66.94	23.1	67.84	67.00	1.1	6,178	0.02%
2024/07/11	1	64.70	17.1	63.96	65.60	-16.1	5,740	-0.28%
2024/07/10	20	59.12	5	59.20	59.70	15	5,608	0.27%
2024/07/09	17	58.38	21	59.01	60.10	-4	5,579	-0.07%
2024/07/05	4	57.13	7	57.26	57.00	-3	5,369	-0.06%
2024/07/04	2	55.10	33	55.82	56.80	-31	5,331	-0.58%
2024/07/03	10	55.14	12	55.59	55.20	-2	5,291	-0.04%
2024/07/02	17	54.88	17	54.99	55.20	0	5,263	0.00%
2024/07/01	36	55.11	39	55.90	54.60	-3	5,226	-0.06%
2024/06/28	29	55.89	23	56.50	55.50	6	5,163	0.12%
2024/06/27	100.6	58.78	58.1	58.66	56.30	42.5	5,086	0.84%
2024/06/26	2	58.60	4.2	57.12	58.60	-2.2	4,543	-0.05%
2024/06/25	2	53.50	2.1	53.64	53.30	-0.1	4,262	0.00%
2024/06/24	0	0.00	5	52.60	51.80	-5	4,128	-0.12%
2024/06/21	2	51.20	3.1	51.84	52.50	-1.1	4,125	-0.03%
2024/06/20	1	49.65	1	49.65	50.40	0	4,062	0.00%
2024/06/19	1	49.30	3	49.12	49.90	-2	4,102	-0.05%
2024/06/17	2	50.70	3	51.00	50.60	-1	4,100	-0.02%
2024/06/14	0	0.00	3.1	50.99	51.00	-3.1	4,096	-0.07%
2024/06/13	0	0.00	8	49.51	49.70	-8	4,064	-0.20%
2024/06/12	6	47.72	0.1	47.50	48.10	5.9	4,009	0.15%
2024/06/11	5	48.10	5.9	49.15	48.30	-0.9	4,006	-0.02%
2024/06/07	3	47.62	4	47.50	47.90	-1	4,004	-0.03%
2024/06/06	2	45.73	0	0.00	45.30	2	4,018	0.05%
2024/06/05	0.1	46.20	0	0.00	45.45	0.1	4,054	0.00%
2024/06/04	5.1	46.37	0	0.00	46.30	5.1	4,131	0.12%
2024/06/03	0.1	47.68	2	47.83	47.30	-1.9	4,184	-0.05%
2024/05/31	2	49.49	0	0.00	48.00	2	4,204	0.05%
2024/05/30	5	49.86	0	50.55	49.00	5	4,228	0.12%
2024/05/29	2	52.10	3	51.53	51.30	-1	4,249	-0.02%
2024/05/28	12.1	54.17	15.4	54.22	50.10	-3.3	4,275	-0.08%
2024/05/27	4	51.11	42.4	51.12	51.60	-38.4	4,020	-0.96%
2024/05/24	0	0.00	1.1	47.19	46.95	-1.1	3,941	-0.03%
2024/05/23	1	45.30	21	46.61	46.55	-20	4,252	-0.47%
2024/05/22	0.1	46.89	0.1	46.90	46.25	0	4,365	0.00%
2024/05/20	0	0.00	0.1	44.79	44.95	-0.1	4,764	0.00%
2024/05/17	2	43.65	0	0.00	43.95	2	5,130	0.04%
2024/05/16	2	43.30	0	0.00	43.00	2	5,311	0.04%
2024/05/15	0.1	44.30	0	44.60	43.75	0.1	5,332	0.00%
2024/05/14	0.1	43.95	0	43.80	44.05	0.1	5,392	0.00%
2024/05/13	0	0.00	0	43.39	43.45	0	5,402	0.00%
2024/05/10	5.1	41.70	0	0.00	42.60	5.1	5,433	0.09%
2024/05/08	7	43.45	1.1	43.08	43.55	5.9	5,568	0.11%
2024/05/07	0	42.40	0	0.00	42.60	0	5,579	0.00%
2024/05/06	0	43.10	0	0.00	42.85	0	5,583	0.00%
2024/05/03	8	43.43	3	43.35	43.35	5	5,624	0.09%
2024/05/02	0	44.50	0	0.00	44.25	0	5,698	0.00%
2024/04/30	0	45.00	0	0.00	44.75	0	5,847	0.00%
2024/04/26	0	45.08	0	0.00	44.85	0	6,070	0.00%
2024/04/24	6	46.08	0	46.22	46.05	6	6,087	0.10%
2024/04/23	0	44.97	0	0.00	45.50	0	6,130	0.00%
2024/04/22	1	47.31	1	46.10	45.75	0	6,262	0.00%
2024/04/19	0	47.28	10	45.95	47.30	-10	6,397	-0.16%
2024/04/18	6	49.63	0	0.00	48.60	6	6,332	0.09%
2024/04/17	1	50.20	6	49.81	49.60	-5	6,315	-0.08%
2024/04/16	1	46.50	0.3	46.60	46.40	0.7	6,156	0.01%
2024/04/15	14	48.94	0.2	49.56	48.20	13.8	6,068	0.23%
2024/04/12	1.3	46.57	14.1	45.68	46.55	-12.8	5,802	-0.22%
2024/04/09	1	44.20	0	0.00	44.15	1	5,645	0.02%
2024/04/02	5	43.80	0	0.00	43.55	5	5,649	0.09%
2024/04/01	5	43.98	4	44.11	44.00	1	5,641	0.02%
2024/03/29	2.1	42.69	0	0.00	42.55	2.1	5,622	0.04%
2024/03/28	0	43.30	2	44.03	43.10	-2	5,613	-0.04%
2024/03/27	0	0.00	1	44.10	43.75	-1	5,610	-0.02%
2024/03/26	3	43.82	5	44.04	44.05	-2	5,596	-0.04%
2024/03/25	1	44.20	0	44.07	43.90	1	5,562	0.02%
2024/03/22	5	43.40	0	43.38	43.70	5	5,608	0.09%
2024/03/21	0	0.00	0	42.70	42.60	0	5,653	0.00%
2024/03/19	5	41.80	0	0.00	41.80	5	5,768	0.09%
2024/03/15	1	41.20	2	41.50	41.55	-1	6,416	-0.02%
2024/03/14	0	41.40	0	0.00	41.35	0	6,502	0.00%
2024/03/13	0	41.68	0	0.00	41.70	0	6,469	0.00%
2024/03/12	2	42.48	0	42.45	42.40	2	6,431	0.03%
2024/03/11	3	42.37	0	0.00	42.05	3	6,419	0.05%
2024/03/08	0	43.45	0	0.00	43.25	0	6,396	0.00%
2024/03/07	3	45.64	3	45.53	45.65	0	6,283	0.00%
2024/03/06	0	46.90	1	47.45	46.60	-1	6,193	-0.02%
2024/03/05	2	47.84	3	47.80	47.05	-1	6,128	-0.02%
2024/03/04	4	47.86	1	49.00	47.80	3	6,043	0.05%
2024/03/01	1	47.66	0	0.00	48.65	1	5,938	0.02%
2024/02/29	1	48.65	40.1	48.25	49.75	-39.1	5,773	-0.68%
2024/02/27	5.1	48.65	1	47.80	46.40	4.1	5,482	0.07%
2024/02/26	14	48.64	20.1	48.33	48.35	-6.1	5,260	-0.12%
2024/02/23	32	45.25	2	46.53	45.00	30	4,918	0.61%
2024/02/22	7	46.00	1	46.10	45.80	6	4,763	0.13%
2024/02/21	21	46.53	34.1	46.45	46.70	-13.1	4,580	-0.29%
2024/02/20	27	44.81	7.1	44.86	45.10	19.9	4,286	0.46%
2024/02/19	5	43.55	19.1	43.82	44.20	-14.1	3,896	-0.36%
2024/02/16	5	40.21	1.1	40.22	40.20	3.9	3,701	0.11%
2024/02/15	0.1	39.56	0	0.00	39.35	0.1	3,668	0.00%
2024/02/05	0.1	42.13	1	41.95	41.95	-0.9	3,613	-0.03%
2024/02/02	1	43.10	0	0.00	42.80	1	3,586	0.03%
2024/02/01	21	43.22	19	43.44	43.70	2	3,541	0.06%
2024/01/31	0	0.00	0.1	43.68	43.45	-0.1	3,476	0.00%
2024/01/30	0	41.95	0	0.00	42.20	0	3,371	0.00%
2024/01/26	4	42.35	1	42.30	42.30	3	3,312	0.09%
2024/01/25	6	43.52	5	43.81	42.75	1	3,240	0.03%
2024/01/24	3	43.15	6	43.43	43.60	-3	3,120	-0.10%
2024/01/23	2	42.75	1.1	42.51	42.70	0.9	2,953	0.03%
2024/01/22	0	0.00	0.1	41.90	42.10	-0.1	2,800	0.00%
2024/01/19	5	39.56	0	0.00	39.40	5	2,694	0.19%
2024/01/18	0.1	39.44	0	0.00	39.25	0.1	2,662	0.00%
2024/01/17	0.1	39.89	0	0.00	39.90	0.1	2,628	0.00%
2024/01/16	10	41.74	0	0.00	40.85	10	2,563	0.39%
2024/01/15	0	0.00	1.2	42.55	42.70	-1.2	2,393	-0.05%
2024/01/11	0	0.00	0.9	38.91	38.95	-0.9	2,174	-0.04%
2024/01/10	5	37.10	0	0.00	37.15	5	2,106	0.24%
2024/01/08	0	0.00	0	37.65	37.60	0	2,088	0.00%
2024/01/05	0.1	37.15	0	37.30	37.05	0.1	2,081	0.00%
2024/01/04	4.1	37.06	0	37.40	36.75	4.1	2,077	0.20%
2024/01/03	0.1	38.43	0	0.00	38.05	0.1	2,043	0.01%
2024/01/02	0	0.00	1	38.67	38.75	-1	2,031	-0.05%
2023/12/29	2	37.90	0	38.40	38.55	2	2,015	0.10%
2023/12/26	0	0.00	0	38.10	38.10	0	1,963	0.00%
2023/12/25	0.2	37.77	0	0.00	37.40	0.2	1,948	0.01%
2023/12/22	3.1	38.35	4	37.80	37.80	-0.9	1,931	-0.05%
2023/12/21	0.1	38.51	0	0.00	38.55	0.1	1,922	0.01%
2023/12/20	0	38.30	0	0.00	38.30	0	1,904	0.00%
2023/12/19	0.2	38.38	0	0.00	38.15	0.2	1,875	0.01%
2023/12/18	0	0.00	3	40.60	39.30	-3	1,788	-0.17%
2023/12/15	0.1	40.17	2	40.23	40.00	-1.9	1,677	-0.12%
2023/12/14	1	41.15	1	41.60	40.80	0	1,605	0.00%
2023/12/13	6.1	43.57	9	42.58	42.55	-2.9	1,487	-0.20%
2023/12/12	11	42.14	7.2	42.62	43.45	3.8	1,148	0.33%
2023/12/11	4	38.60	3.1	39.07	39.50	0.9	759	0.11%
2023/12/07	0	37.50	0.5	37.35	37.25	-0.5	630	-0.09%
2023/12/06	0.1	37.15	0	0.00	36.90	0.1	602	0.01%
2023/12/05	0	0.00	0.1	38.61	38.55	-0.1	553	-0.01%
2023/12/04	0	0.00	2.1	36.90	36.85	-2.1	510	-0.40%
2023/11/27	4	36.90	0	0.00	35.60	4	487	0.82%
2023/11/24	10	36.65	0	0.00	36.75	10	480	2.08%
2023/11/21	0	0.00	0.5	36.75	36.70	-0.5	432	-0.11%
2023/11/17	0	0.00	0.1	36.40	36.15	-0.1	410	-0.01%
2023/11/16	0	0.00	0.1	35.90	36.05	-0.1	401	-0.01%
2023/11/15	0	0.00	0.1	35.60	35.50	-0.1	386	-0.01%
2023/11/14	0	0.00	3	35.80	35.25	-3	366	-0.82%
2023/11/13	4	34.35	0.1	34.79	35.20	3.9	351	1.10%
2023/11/10	0.1	33.30	0	0.00	33.45	0.1	321	0.02%
2023/11/08	0	0.00	0.1	34.25	33.70	-0.1	341	-0.01%
2023/11/03	0	0.00	0.1	32.60	32.70	-0.1	333	-0.02%
2023/10/19	0.1	31.65	0	0.00	31.65	0.1	465	0.01%
2023/10/18	0	0.00	0	32.00	31.75	0	479	-0.01%
2023/09/18	6	33.95	5	33.80	33.80	1	790	0.13%
2023/09/15	0	0.00	0	32.85	32.85	0	782	0.00%
2023/09/12	0	0.00	2	32.15	32.05	-2	816	-0.24%
2023/09/11	0	32.20	0	0.00	32.15	0	828	0.00%
2023/09/04	0	0.00	0	32.50	32.80	0	918	0.00%
2023/08/31	0	0.00	0.1	32.70	32.60	-0.1	969	-0.01%
2023/08/14	0.1	31.05	0	0.00	31.05	0.1	1,251	0.00%
2023/08/10	0	33.10	0	0.00	32.80	0	1,284	0.00%
2023/08/08	0	0.00	0.1	34.30	34.40	-0.1	1,377	0.00%
2023/08/04	0	32.00	0	0.00	32.90	0	1,467	0.00%
2023/08/02	0	32.00	0	0.00	32.10	0	1,517	0.00%
2023/08/01	0.1	33.03	0	0.00	32.70	0.1	1,560	0.01%
2023/07/31	7	34.20	0	0.00	33.40	7	1,640	0.43%
2023/07/28	0	34.05	0	0.00	33.90	0	1,806	0.00%
2023/07/24	0.1	36.10	0	0.00	35.90	0.1	2,271	0.00%
2023/07/18	1	37.95	10	37.70	37.60	-9	2,448	-0.37%
2023/07/17	0	0.00	0.1	38.10	37.90	-0.1	2,505	0.00%
2023/07/14	2	36.30	0	0.00	36.30	2	2,564	0.08%
2023/07/12	0.1	36.45	0	0.00	36.20	0.1	3,123	0.00%
2023/07/04	1	38.10	0.1	37.92	37.65	0.9	3,417	0.03%
2023/07/03	1	36.20	0	0.00	36.25	1	3,335	0.03%
2023/06/20	1	36.40	0	0.00	36.25	1	3,454	0.03%
2023/06/12	0	36.60	0	0.00	36.35	0	3,647	0.00%
2023/06/09	0	37.20	2	37.00	36.85	-2	3,712	-0.05%
2023/06/06	0	0.00	20	38.65	38.00	-20	4,391	-0.46%
2023/06/02	0.1	38.73	10	38.20	38.30	-9.9	4,428	-0.22%
2023/06/01	0	0.00	1	37.30	37.25	-1	4,359	-0.02%
2023/05/31	1	37.10	0	0.00	37.15	1	4,352	0.02%
2023/05/30	1	36.75	0	0.00	36.70	1	4,345	0.02%
2023/05/29	0	37.00	3	37.07	37.10	-3	4,362	-0.07%
2023/05/25	1	37.60	0	0.00	37.30	1	4,349	0.02%
2023/05/24	0	0.00	4	38.00	37.80	-4	4,339	-0.09%
2023/05/23	21	37.81	0.1	37.70	37.80	20.9	4,331	0.48%
2023/05/22	0	37.45	1.1	37.31	37.55	-1	4,320	-0.02%
2023/05/19	0	0.00	10	36.35	36.05	-10	4,291	-0.23%
2023/05/18	13	36.73	0	0.00	36.70	13	4,286	0.30%
2023/05/17	0	0.00	29	35.98	35.90	-29	4,275	-0.68%
2023/05/16	4	36.13	2	36.50	35.90	2	4,263	0.05%
2023/05/15	1.1	36.19	1	36.70	36.15	0.1	4,241	0.00%
2023/05/12	3	38.75	0	0.00	38.95	3	4,206	0.07%
2023/05/11	2	38.55	4	38.88	38.55	-2	4,193	-0.05%
2023/05/10	4	39.69	2	39.68	39.30	2	4,162	0.05%
2023/05/09	1	38.45	1	38.60	38.35	0	4,099	0.00%
2023/05/08	8	39.70	2	39.80	39.60	6	4,043	0.15%
2023/05/05	1	39.35	1.1	39.27	39.30	-0.1	4,007	0.00%
2023/05/04	1	41.05	0	0.00	40.75	1	3,934	0.03%
2023/05/03	4	40.36	37.1	40.28	40.95	-33.1	3,808	-0.87%
2023/05/02	6	39.75	32.1	39.63	40.70	-26.1	3,604	-0.72%
2023/04/28	2	38.25	0	0.00	38.25	2	3,379	0.06%
2023/04/27	0	0.00	1	37.20	37.15	-1	3,346	-0.03%
2023/04/26	6	37.20	1	37.10	37.40	5	3,322	0.15%
2023/04/25	3	38.52	6	38.47	37.75	-3	3,292	-0.09%
2023/04/24	1	37.50	1	37.05	37.40	0	3,201	0.00%
2023/04/21	6	35.87	2	36.80	36.10	4	3,150	0.13%
2023/04/20	1	37.55	1	37.30	37.30	0	3,098	0.00%
2023/04/19	2	39.05	4	40.23	39.00	-2	3,024	-0.07%
2023/04/18	12	39.45	7	39.15	40.00	5	2,930	0.17%
2023/04/17	66	39.19	0.1	39.13	39.90	65.9	2,819	2.34%
2023/04/14	0	0.00	23	37.98	37.70	-23	2,525	-0.91%
2023/04/13	1	37.15	0	0.00	37.15	1	2,339	0.04%
2023/04/12	0	0.00	0	37.00	37.40	0	2,325	0.00%
2023/04/11	0.1	36.17	2	35.76	36.10	-2	2,319	-0.08%
2023/04/10	0	0.00	1	37.90	37.90	-1	2,314	-0.04%
2023/04/07	0	0.00	0.5	37.25	37.45	-0.5	2,286	-0.02%
2023/03/31	0	36.75	0	0.00	37.05	0	2,252	0.00%
2023/03/29	0	35.80	0	0.00	35.85	0	2,213	0.00%
2023/03/22	0	0.00	1	37.20	37.25	-1	2,139	-0.05%
2023/03/21	11	37.09	10	37.11	37.25	1	2,102	0.05%
2023/03/17	1	35.35	0	0.00	35.75	1	2,012	0.05%
2023/03/16	0	0.00	6	35.18	35.45	-6	1,987	-0.30%
2023/03/15	1	36.30	1	37.30	36.45	0	1,948	0.00%
2023/03/14	3	37.12	0	37.40	37.20	3	1,871	0.16%
2023/03/13	1	36.55	3	37.12	37.20	-2	1,788	-0.11%
2023/03/10	4	38.21	3	38.16	38.45	1	1,629	0.06%
2023/03/09	5	37.66	5.1	37.96	38.50	-0.1	1,343	-0.01%
2023/03/08	3	33.75	6.2	34.71	35.00	-3.2	1,046	-0.31%
2023/03/06	0	0.00	2	31.50	31.25	-2	933	-0.21%
2023/03/01	1	30.80	0.1	31.35	30.80	1	924	0.10%
2023/02/23	0	0.00	1	30.55	30.65	-1	888	-0.11%
2023/02/17	4.1	30.65	0	0.00	30.70	4.1	854	0.47%
2023/02/16	0	0.00	2	30.50	30.40	-2	848	-0.24%
2023/02/13	3	29.97	0	0.00	30.00	3	796	0.38%
2023/02/10	1	30.75	1.1	30.36	30.05	-0.1	781	-0.01%
2023/02/09	2.1	30.00	0	0.00	29.90	2.1	729	0.28%
2023/02/08	0	0.00	2	30.10	29.90	-2	719	-0.28%
2023/02/07	2	29.40	0	29.35	29.40	2	696	0.29%
2023/02/02	1.1	30.20	1	30.35	29.80	0.1	671	0.01%
2023/02/01	0	0.00	0.1	30.00	30.00	-0.1	645	-0.02%
2023/01/30	0	0.00	0	28.45	28.65	0	581	0.00%
2023/01/05	0	0.00	0.3	29.40	29.40	-0.3	520	-0.05%
2023/01/04	10	30.15	11.2	29.92	30.00	-1.2	447	-0.26%
2022/12/14	0	28.20	0.2	28.15	28.50	-0.2	211	-0.09%
2022/12/06	0	0.00	0.1	27.40	27.20	-0.1	179	-0.03%
2022/12/02	0	0.00	0.1	26.75	27.70	-0.1	176	-0.03%
2022/11/30	0	0.00	0.1	26.35	26.25	-0.1	171	-0.03%
2022/11/29	0	0.00	0.1	26.00	25.95	-0.1	170	-0.05%
2022/11/23	0	0.00	0.1	25.65	26.20	-0.1	169	-0.06%
2022/11/16	0	0.00	0.1	25.20	24.85	-0.1	174	-0.06%
2022/11/07	0	0.00	0.1	24.35	24.40	-0.1	186	-0.05%
2022/10/18	0.5	23.30	0	0.00	23.45	0.5	224	0.24%
2022/10/14	0	0.00	0	23.50	23.25	0	228	-0.02%
2022/10/12	0	0.00	0	23.85	23.80	0	227	-0.01%
2022/10/11	0.1	24.20	0	0.00	23.55	0.1	230	0.03%
2022/10/04	0	0.00	0	25.00	24.85	0	248	-0.01%
2022/09/30	0.1	24.00	0	0.00	24.65	0.1	259	0.03%
2022/09/29	0	0.00	0	24.30	24.25	0	265	-0.01%
2022/09/27	0.1	25.10	0	0.00	25.20	0.1	274	0.02%
2022/09/26	0.1	26.05	0	0.00	25.20	0.1	286	0.02%
2022/09/22	0	0.00	1	27.05	27.40	-1	362	-0.28%
2022/09/21	0.1	27.80	0	0.00	27.50	0.1	368	0.02%
2022/08/30	0	28.50	0	0.00	28.50	0	459	0.00%
2022/08/24	0	0.00	5	28.05	28.00	-5	481	-1.04%
2022/08/19	0	0.00	5	28.50	28.70	-5	497	-1.01%
2022/08/18	5	28.30	0	0.00	28.35	5	498	1.00%
2022/08/05	0	0.00	0.1	27.38	27.45	-0.1	578	-0.02%
2022/08/03	0.2	28.90	0	0.00	28.45	0.2	597	0.03%
2022/07/22	1	29.25	0	0.00	29.10	1	1,104	0.09%
2022/07/20	0	29.05	0	0.00	28.60	0	1,443	0.00%
2022/07/13	0	0.00	1.1	28.40	28.20	-1.1	1,553	-0.07%
2022/07/12	0.1	28.15	0	0.00	27.60	0.1	1,576	0.01%
2022/07/08	0	0.00	0	29.60	29.40	0	1,575	0.00%
2022/07/04	0.1	29.30	0	0.00	29.00	0.1	1,553	0.01%
2022/06/30	1	32.00	0.1	32.03	31.50	0.9	1,518	0.06%
2022/06/24	0	0.00	0.1	30.40	30.70	-0.1	1,456	0.00%
2022/06/21	0	0.00	2	30.00	30.35	-2	1,460	-0.14%
2022/06/13	0	0.00	1	30.80	30.70	-1	1,442	-0.07%
2022/06/09	1	31.85	0	0.00	31.60	1	1,443	0.07%
2022/05/25	0.1	30.00	1	30.20	30.10	-0.9	1,416	-0.07%
2022/05/24	0.1	30.05	0	0.00	29.90	0.1	1,418	0.01%
2022/05/23	1	29.95	0	0.00	30.00	1	1,409	0.07%
2022/05/20	0	0.00	5	30.25	30.00	-5	1,411	-0.35%
2022/05/17	5	29.50	0	0.00	29.50	5	1,393	0.36%
2022/05/16	0.1	29.65	0.1	29.65	29.55	0	1,383	0.00%
2022/05/13	0.1	30.10	1.1	30.00	29.90	-1	1,376	-0.07%
2022/05/12	1	30.30	0	0.00	29.80	1	1,364	0.07%
2022/05/11	0	0.00	8	30.35	30.10	-8	1,360	-0.59%
2022/05/09	0.2	30.77	0	0.00	30.05	0.2	1,340	0.01%
2022/05/06	0.1	32.20	0	0.00	32.15	0.1	1,303	0.01%
2022/05/05	13	33.65	0	0.00	33.50	13	1,289	1.01%
2022/05/04	0	33.55	0	0.00	33.75	0	1,256	0.00%
2022/05/03	3.1	33.84	3	33.57	33.55	0.1	1,231	0.01%
2022/04/29	3	34.47	1.1	34.40	34.60	1.9	1,169	0.16%
2022/04/28	0	34.00	2	34.23	34.50	-2	1,045	-0.19%
2022/04/27	3	33.55	2	33.05	34.70	1	886	0.11%
2022/04/26	2	32.65	0.1	33.80	33.80	1.9	630	0.30%
2022/04/22	0	32.00	0	0.00	31.85	0	572	0.01%
2022/04/21	0	32.60	0.1	33.05	32.35	0	574	-0.01%
2022/04/20	1	32.55	1.3	33.07	33.00	-0.3	562	-0.05%
2022/04/19	0.1	31.43	1	31.35	31.25	-0.9	498	-0.18%
2022/04/18	0	0.00	1.1	31.92	31.30	-1.1	529	-0.21%
2022/04/11	2.1	30.01	0	0.00	29.95	2.1	665	0.32%
2022/04/08	0	0.00	1	30.15	30.35	-1	664	-0.15%
2022/03/25	1	31.40	1	31.65	31.40	0	681	0.00%
2022/03/24	0.2	31.95	1.1	32.30	31.85	-1	693	-0.14%
2022/03/14	0.1	30.35	1	30.20	30.45	-0.9	772	-0.12%
2022/02/25	0	0.00	0.1	30.53	30.60	-0.1	814	-0.01%
2022/02/22	0.1	31.10	0	0.00	30.75	0.1	851	0.01%
2022/02/21	1	31.35	0	0.00	31.30	1	854	0.12%
2022/02/17	0	0.00	0.1	31.50	31.35	-0.1	883	-0.01%
2022/02/16	80	31.89	0	0.00	31.30	80	941	8.50%
2022/02/15	0	0.00	80	30.83	31.00	-80	959	-8.34%
2022/02/14	0.1	31.20	0	0.00	31.10	0.1	1,001	0.01%
2022/02/11	0	0.00	0.5	31.85	31.80	-0.5	1,017	-0.05%
2022/01/21	1	32.10	0	0.00	32.05	1	1,177	0.08%
2022/01/11	0	0.00	10	33.54	32.90	-10	1,242	-0.81%
2022/01/10	3	34.75	0	0.00	34.55	3	1,227	0.24%
2022/01/07	17	34.89	2.1	34.60	34.10	14.9	1,236	1.20%
2022/01/04	0	0.00	2	33.00	32.90	-2	1,337	-0.15%
2022/01/03	0	0.00	2	32.93	32.80	-2	1,384	-0.14%
2021/12/30	1	33.05	0	0.00	32.85	1	1,456	0.07%
2021/12/27	2	32.38	0	0.00	32.70	2	1,788	0.11%
2021/12/21	2	32.40	0	0.00	32.55	2	2,215	0.09%
2021/12/20	2	32.30	0	0.00	32.10	2	2,225	0.09%
2021/12/16	1	31.90	0	0.00	31.70	1	2,222	0.04%
2021/12/15	0.1	32.00	0	0.00	31.80	0.1	2,222	0.00%
2021/12/13	0.1	33.10	0	0.00	33.15	0.1	2,200	0.00%
2021/12/10	0	0.00	1	33.60	33.80	-1	2,185	-0.05%
2021/12/09	3	32.90	2	32.90	32.90	1	2,155	0.05%
2021/12/08	5	32.11	0	0.00	32.05	5	2,141	0.23%
2021/12/07	1	31.70	2	31.60	31.50	-1	2,133	-0.05%
2021/12/06	0.1	30.90	0	0.00	30.80	0.1	2,131	0.00%
2021/12/01	0.1	31.15	0	0.00	31.25	0.1	2,124	0.00%
2021/11/25	1	32.35	0	0.00	32.30	1	2,113	0.05%
2021/11/23	0.1	32.35	0	0.00	32.35	0.1	2,126	0.00%
2021/11/15	2.1	35.33	2	34.90	34.30	0.1	2,087	0.00%
2021/11/12	1	35.65	3	35.75	35.95	-2	2,038	-0.10%
2021/11/11	0	0.00	2	36.48	35.65	-2	2,026	-0.10%
2021/11/10	0	0.00	1	36.15	35.80	-1	1,996	-0.05%
2021/11/05	2	35.35	2	35.35	35.45	0	2,000	0.00%
2021/11/04	1	35.35	0	0.00	35.40	1	2,036	0.05%
2021/10/29	0.2	33.51	0	0.00	33.30	0.2	1,967	0.01%
2021/10/25	0	0.00	1	33.70	33.70	-1	1,977	-0.05%
2021/10/22	0	0.00	1	33.20	33.20	-1	2,010	-0.05%
2021/10/21	0	0.00	1	32.40	32.40	-1	2,042	-0.05%
2021/10/14	4	33.46	2.3	32.17	31.85	1.7	2,208	0.08%
2021/10/13	4	35.40	2	34.70	34.60	2	2,370	0.08%
2021/10/12	1	37.30	1	38.30	36.60	0	2,446	0.00%
2021/10/08	2	36.63	1	36.70	36.80	1	2,405	0.04%
2021/10/07	2	36.70	2	37.35	37.60	0	2,469	0.00%
2021/10/06	0	0.00	6	37.47	36.60	-6	2,448	-0.25%
2021/10/05	1.3	34.90	1	35.00	35.90	0.3	2,331	0.01%
2021/10/04	3	34.20	2	34.75	35.95	1	2,321	0.04%
2021/10/01	0	0.00	2	37.25	34.25	-2	2,272	-0.09%
2021/09/30	1	36.05	1	33.20	36.05	0	2,069	0.00%
2021/09/24	0	0.00	3	31.95	32.45	-3	2,528	-0.12%
2021/09/22	0	0.00	2	30.08	29.90	-2	2,538	-0.08%
2021/09/17	0	0.00	1	30.45	30.35	-1	2,552	-0.04%
2021/09/16	1	30.35	0	0.00	30.50	1	2,554	0.04%
2021/09/15	2	30.40	0	0.00	30.60	2	2,557	0.08%
2021/09/10	0	0.00	3	30.60	30.60	-3	2,567	-0.12%
2021/08/30	2	32.40	5	32.00	31.85	-3	2,542	-0.12%
2021/08/27	20	32.38	17	32.29	32.20	3	2,542	0.12%
2021/08/23	0	0.00	1	30.40	31.15	-1	2,530	-0.04%
2021/08/20	1	29.65	0	0.00	29.70	1	2,525	0.04%
2021/08/17	0	0.00	1	30.60	30.10	-1	2,511	-0.04%
2021/08/16	1	31.40	0	0.00	30.75	1	2,509	0.04%
2021/08/13	2	31.65	6	32.60	31.25	-4	2,498	-0.16%
2021/08/11	1	33.75	0	0.00	33.60	1	2,467	0.04%
2021/08/10	3	34.27	0	0.00	33.60	3	2,460	0.12%
2021/08/09	0	0.00	1	36.85	36.30	-1	2,424	-0.04%
2021/08/06	1	35.70	0	0.00	35.65	1	2,408	0.04%
2021/08/05	3	35.85	0	0.00	35.75	3	2,413	0.12%
2021/08/04	1	36.45	0	0.00	36.75	1	2,432	0.04%
2021/08/03	0	0.00	0	36.60	36.60	0	2,429	0.00%
2021/08/02	1	36.15	0	0.00	36.60	1	2,420	0.04%
2021/07/30	5	36.35	1	36.55	36.00	4	2,411	0.17%
2021/07/29	1	36.45	0	0.00	36.35	1	2,401	0.04%
2021/07/28	10	35.00	10	36.95	36.70	0	2,385	0.00%
2021/07/26	6	37.55	0	0.00	38.95	6	2,342	0.26%
2021/07/23	0	0.00	5	37.40	36.75	-5	2,282	-0.22%
2021/07/22	5	36.65	1	37.10	36.70	4	2,266	0.18%
2021/07/21	12	38.47	19	37.40	36.15	-7	2,246	-0.31%
2021/07/20	4	38.91	35	39.26	38.10	-31	2,193	-1.41%
2021/07/19	30	40.60	3	40.80	40.35	27	2,125	1.27%
2021/07/16	30	38.36	31	39.58	40.00	-1	1,912	-0.05%
2021/07/15	0	0.00	11	37.53	37.65	-11	1,790	-0.61%
2021/07/14	11	37.26	4	37.43	37.30	7	1,755	0.40%
2021/07/13	3	36.98	0	0.00	36.00	3	1,674	0.18%
2021/07/12	7	36.92	7	36.58	37.40	0	1,630	0.00%
2021/07/09	1	36.00	3	35.32	35.30	-2	1,556	-0.13%
2021/07/08	2	36.38	11	36.25	36.50	-9	1,524	-0.59%
2021/07/07	5	36.79	1	36.10	36.10	4	1,504	0.27%
2021/07/06	3	37.60	11	37.04	37.00	-8	1,432	-0.56%
2021/07/05	2	37.35	5	37.70	37.70	-3	1,287	-0.23%
2021/07/02	5	33.66	2	34.03	34.30	3	1,130	0.27%
2021/06/28	0	0.00	1	29.95	30.10	-1	1,010	-0.10%
2021/06/24	0	0.00	1	28.65	28.55	-1	1,015	-0.10%
2021/06/22	0	0.00	1	28.30	27.95	-1	1,016	-0.10%
2021/06/21	1	28.35	0	0.00	28.00	1	1,019	0.10%
2021/06/18	0	0.00	1	29.35	28.90	-1	1,061	-0.09%
2021/06/10	1	28.75	7	28.90	29.00	-6	1,110	-0.54%
2021/05/31	0	0.00	1	29.15	28.75	-1	1,149	-0.09%
2021/05/14	0	0.00	2	26.80	26.20	-2	1,306	-0.15%
2021/05/12	3	26.22	1	25.65	25.65	2	1,291	0.15%
2021/05/11	1	28.75	0	0.00	27.90	1	1,265	0.08%
2021/05/10	1	29.25	1	29.35	29.35	0	1,257	0.00%
2021/05/07	0	0.00	1	29.80	30.20	-1	1,261	-0.08%
2021/05/06	1	29.00	1	29.80	29.05	0	1,259	0.00%
2021/05/04	1	29.30	0	0.00	29.30	1	1,256	0.08%
2021/05/03	1	30.80	0	0.00	29.90	1	1,251	0.08%
2021/04/29	1	31.70	0	0.00	31.70	1	1,261	0.08%
2021/04/21	1	33.95	1	33.50	33.30	0	1,284	0.00%
2021/04/20	0	0.00	0.1	34.30	34.05	-0.1	1,285	-0.01%
2021/04/19	5	34.40	10	34.20	34.35	-5	1,291	-0.39%
2021/04/14	0.1	32.00	0.1	31.85	32.00	0	1,384	0.00%
2021/04/13	0.1	33.21	0.4	33.25	31.90	-0.3	1,401	-0.02%
2021/04/12	1	33.25	0	0.00	32.90	1	1,428	0.07%
2021/04/08	1	33.90	1	34.20	34.25	0	1,398	0.00%
2021/04/07	1	32.50	1	32.70	32.75	0	1,343	0.00%
2021/04/06	0	0.00	2	31.70	32.45	-2	1,326	-0.15%
2021/03/29	0	0.00	1.2	30.84	30.20	-1.2	1,337	-0.09%
2021/03/23	2	30.25	1	31.00	29.85	1	1,379	0.07%
2021/03/17	0.4	29.75	0	0.00	29.20	0.4	1,389	0.03%
2021/03/16	0.2	30.00	0	0.00	30.00	0.2	1,404	0.01%
2021/02/24	4.2	30.16	1	30.70	29.55	3.2	2,259	0.14%
2021/02/23	1	30.80	0	0.00	30.75	1	2,248	0.04%
2021/02/22	0	0.00	1	31.00	31.00	-1	2,228	-0.04%
2021/02/03	1	26.55	0	0.00	25.60	1	2,210	0.05%
2021/02/01	0	0.00	1	25.65	25.50	-1	2,253	-0.04%
2021/01/29	2	26.15	0.2	26.70	25.80	1.8	2,261	0.08%
2021/01/25	4	26.39	1	27.15	27.30	3	2,492	0.12%
2021/01/21	0	0.00	0.1	26.10	25.20	-0.1	2,475	0.00%
2021/01/15	0	0.00	6	27.45	27.55	-6	2,426	-0.25%
2021/01/14	2	29.00	0	0.00	28.85	2	2,408	0.08%
2021/01/13	0	0.00	2	29.18	28.95	-2	2,407	-0.08%
2021/01/12	21	29.87	0.6	29.76	28.80	20.4	2,402	0.85%
2021/01/11	6	28.80	1.2	29.78	30.00	4.8	2,395	0.20%
2021/01/08	2	28.83	0.7	28.79	28.45	1.3	2,367	0.05%
2021/01/07	1.2	30.65	1.8	30.93	30.70	-0.6	2,318	-0.03%
2021/01/06	3	31.48	1.1	32.35	30.95	1.9	2,366	0.08%
2021/01/05	6.1	31.93	7	32.09	32.40	-0.9	2,349	-0.04%
2021/01/04	1.4	32.27	1	32.70	32.00	0.4	2,328	0.02%
2020/12/31	3	32.57	0	0.00	32.40	3	2,334	0.13%
2020/12/30	0	0.00	3	32.80	32.65	-3	2,337	-0.13%
2020/12/29	3	32.53	2	32.90	32.30	1	2,362	0.04%
2020/12/28	2	32.55	0	0.00	32.50	2	2,354	0.08%
2020/12/25	10	33.45	0	0.00	33.35	10	2,359	0.42%
2020/12/23	2	32.58	0	0.00	32.90	2	2,381	0.08%
2020/12/22	2	33.10	0	0.00	33.00	2	2,409	0.08%
2020/12/21	0.1	33.90	3	34.08	33.90	-2.9	2,441	-0.12%
2020/12/18	10	35.15	0	0.00	34.95	10	2,451	0.41%
2020/12/17	0.1	35.30	0	0.00	35.25	0.1	2,516	0.00%
2020/12/16	1	35.30	1	34.85	35.50	0	2,547	0.00%
2020/12/15	0	0.00	1	34.70	34.60	-1	2,757	-0.04%
2020/12/14	12	35.39	0	0.00	35.40	12	2,813	0.43%
2020/12/11	0	0.00	11	35.32	35.05	-11	2,871	-0.38%
2020/12/10	0	0.00	2	35.30	35.35	-2	2,969	-0.07%
2020/12/09	1	36.10	0	0.00	35.95	1	2,975	0.03%
2020/12/08	0	0.00	1	36.45	36.00	-1	3,031	-0.03%
2020/12/07	3	36.32	0	0.00	36.10	3	3,019	0.10%
2020/12/04	0	0.00	1	37.65	37.65	-1	2,939	-0.03%
2020/12/03	2	38.50	0	0.00	38.30	2	2,936	0.07%
2020/12/02	0.3	38.10	1	38.55	38.90	-0.7	2,950	-0.02%
2020/11/30	2	41.00	4	41.35	40.50	-2	3,100	-0.06%
2020/11/27	3.4	40.53	0	0.00	40.85	3.4	3,052	0.11%
2020/11/26	2	37.95	3	39.35	41.50	-1	3,103	-0.03%
2020/11/25	1	37.70	2	38.33	37.80	-1	3,009	-0.03%
2020/11/24	4	38.15	2.7	38.21	37.70	1.3	2,994	0.04%
2020/11/23	1.2	38.12	2	38.23	38.50	-0.8	2,987	-0.03%
2020/11/20	1	37.35	1	37.60	37.60	0	2,981	0.00%
2020/11/19	0.6	37.45	2	37.65	37.60	-1.4	3,044	-0.05%
2020/11/18	2.6	37.23	0	0.00	37.10	2.6	3,109	0.08%
2020/11/16	2	37.68	1	37.50	37.50	1	3,298	0.03%
2020/11/13	0.6	37.55	3	37.87	37.90	-2.4	3,452	-0.07%
2020/11/11	1	38.00	0	0.00	37.70	1	3,927	0.03%
2020/11/09	5.1	38.10	1	37.95	37.95	4.1	3,939	0.10%
2020/11/06	0	0.00	1	37.15	37.15	-1	3,927	-0.03%
2020/11/05	2	37.08	0	0.00	37.10	2	3,945	0.05%
2020/11/04	7	36.30	7.4	36.42	36.90	-0.4	3,994	-0.01%
2020/11/03	0	0.00	3	35.68	36.55	-3	3,960	-0.08%
2020/11/02	3	33.48	2	33.83	33.25	1	3,950	0.03%
2020/10/29	3	36.52	1.3	36.21	36.50	1.7	3,965	0.04%
2020/10/28	10	37.90	0	0.00	36.85	10	3,995	0.25%
2020/10/23	0	0.00	1	37.45	38.05	-1	4,441	-0.02%
2020/10/20	0.3	37.55	0	0.00	37.60	0.3	4,823	0.01%
2020/10/16	2	37.80	1.1	37.40	37.40	0.9	5,093	0.02%
2020/10/15	10	38.25	0	0.00	37.90	10	5,093	0.20%
2020/10/14	2	38.55	2	38.35	38.75	0	5,137	0.00%
2020/10/13	3	37.37	8	37.36	37.45	-5	5,115	-0.10%
2020/10/12	1	37.35	0	0.00	37.45	1	5,110	0.02%
2020/10/08	4.5	38.33	0	0.00	38.10	4.5	5,132	0.09%
2020/10/07	1.3	38.86	2	39.10	38.75	-0.7	5,165	-0.01%
2020/10/06	4	39.00	1	38.85	38.95	3	5,186	0.06%
2020/10/05	0	0.00	3.3	38.43	38.45	-3.3	5,204	-0.06%
2020/09/30	2.2	36.80	2	38.13	38.20	0.2	5,297	0.00%
2020/09/29	2	37.88	4	37.71	36.95	-2	5,336	-0.04%
2020/09/28	2.3	37.34	2	37.80	37.70	0.3	5,474	0.01%
2020/09/25	8.1	37.00	57	38.34	36.65	-48.9	5,515	-0.89%
2020/09/24	1	38.15	115	38.09	38.30	-114	5,500	-2.07%	大賣/鉅額交易
2020/09/23	2	39.55	1	39.80	39.25	1	5,547	0.02%
2020/09/22	1	38.90	1	39.50	39.50	0	5,622	0.00%
2020/09/21	1	39.95	4	40.71	40.60	-3	5,662	-0.05%
2020/09/18	3	41.28	1	41.15	40.60	2	5,683	0.04%
2020/09/17	55	43.78	12	43.35	42.70	43	5,573	0.77%
2020/09/16	3	43.60	5	42.70	42.70	-2	5,785	-0.03%
2020/09/15	56	42.49	7.5	42.10	43.00	48.5	5,909	0.82%
2020/09/11	6	41.04	177	40.95	40.20	-171	6,271	-2.73%	大賣/鉅額交易
2020/09/10	1.3	39.47	0	0.00	39.20	1.3	6,199	0.02%
2020/09/09	2.2	39.25	0	0.00	39.80	2.2	6,209	0.04%
2020/09/08	1	39.70	1	41.40	39.25	0	6,219	0.00%
2020/09/07	2	42.50	0	0.00	40.55	2	6,206	0.03%
2020/09/04	1	40.55	0	0.00	40.75	1	6,227	0.02%
2020/09/03	3	42.18	1.3	42.59	42.10	1.7	6,257	0.03%
2020/09/02	4	40.38	0	0.00	40.00	4	6,075	0.07%
2020/09/01	19	41.96	12	41.94	40.60	7	6,034	0.12%
2020/08/31	243.3	40.08	1	40.50	40.50	242.3	5,867	4.13%	大買/鉅額交易
2020/08/28	0	0.00	6	38.33	38.60	-6	5,721	-0.10%
2020/08/27	3	38.28	1	39.10	38.05	2	5,703	0.04%
2020/08/26	2	38.55	0	0.00	38.50	2	5,669	0.04%
2020/08/25	3	39.20	1	40.65	39.00	2	5,633	0.04%
2020/08/24	2.5	38.47	13	39.47	39.35	-10.5	5,554	-0.19%
2020/08/21	6.5	39.28	4	39.19	39.00	2.5	5,478	0.05%
2020/08/20	11	38.00	16	37.96	37.70	-5	5,429	-0.09%
2020/08/19	3	42.15	1	41.60	41.60	2	5,286	0.04%
2020/08/18	2	43.75	17	44.05	43.40	-15	5,090	-0.29%
2020/08/17	17	39.64	3.2	39.61	40.45	13.8	4,703	0.29%
2020/08/13	1.2	36.70	1	37.55	36.70	0.2	4,576	0.00%
2020/08/12	0.3	36.90	5	36.90	36.95	-4.7	4,544	-0.10%
2020/08/11	1.5	37.12	0	0.00	37.00	1.5	4,526	0.03%
2020/08/10	1	35.65	5	37.93	38.35	-4	4,498	-0.09%
2020/08/07	3.4	36.83	7	36.98	36.75	-3.6	4,420	-0.08%
2020/08/06	0.3	38.40	0.3	38.40	38.40	0	4,343	0.00%
2020/08/05	1.3	39.92	0	0.00	39.40	1.3	4,303	0.03%
2020/08/04	4.1	39.81	1	40.45	39.80	3.1	4,277	0.07%
2020/08/03	0	0.00	25	39.77	38.90	-25	4,252	-0.59%
2020/07/31	1	38.55	1	39.35	40.05	0	4,232	0.00%
2020/07/30	30.1	41.94	0	0.00	39.75	30.1	4,141	0.73%
2020/07/29	0	0.00	1	38.70	40.15	-1	3,930	-0.03%
2020/07/28	20	38.72	0	0.00	37.35	20	3,757	0.53%
2020/07/27	3	42.47	10	41.86	41.45	-7	3,608	-0.19%
2020/07/24	4	45.34	5	45.10	44.80	-1	3,484	-0.03%
2020/07/23	6	46.22	3	46.95	46.90	3	3,357	0.09%
2020/07/22	0	0.00	0.3	42.70	42.70	-0.3	3,113	-0.01%
2020/07/20	2	35.35	0	0.00	35.35	2	3,060	0.07%
2020/07/17	1	41.50	0	0.00	39.25	1	2,985	0.03%
2020/07/15	0	0.00	2	46.20	44.00	-2	2,935	-0.07%
2020/07/14	0	0.00	2	43.20	45.00	-2	2,901	-0.07%
2020/07/13	0	0.00	0.5	42.45	42.50	-0.5	2,850	-0.02%
2020/07/09	1	45.25	0	0.00	44.80	1	2,771	0.04%
2020/07/08	1	41.15	0.4	41.15	41.15	0.6	2,671	0.02%
2020/07/07	2	49.90	7	45.50	45.70	-5	2,606	-0.19%
2020/07/06	1	47.00	0	0.00	47.00	1	2,468	0.04%
2020/07/02	11	37.47	2	38.90	38.90	9	2,342	0.38%
2020/07/01	2	33.70	10.6	35.02	35.40	-8.6	2,240	-0.38%
2020/06/30	3	31.20	2	31.58	32.20	1	2,132	0.05%
2020/06/29	4	29.18	2	29.80	29.50	2	2,021	0.10%
2020/06/24	1	26.80	2	27.73	28.05	-1	1,953	-0.05%
2020/06/23	3	29.43	13	28.62	28.80	-10	1,837	-0.54%
2020/06/22	13	26.67	3	26.50	27.25	10	1,556	0.64%
2020/06/19	3	24.85	2	24.50	24.80	1	1,356	0.07%
2020/06/18	0	0.00	27	24.39	24.10	-27	1,240	-2.18%
2020/06/15	3	18.50	0	0.00	18.50	3	826	0.36%
2020/06/10	1	17.15	1	17.10	18.10	0	713	0.00%
2020/06/09	0	0.00	3	16.47	16.60	-3	655	-0.46%
2020/06/04	0	0.00	1	14.60	14.55	-1	605	-0.17%
2020/05/26	2	13.45	0	0.00	13.40	2	587	0.34%
2020/05/21	0	0.00	4	13.45	13.55	-4	581	-0.69%
2020/05/14	0	0.00	0.5	13.50	13.60	-0.5	570	-0.09%
2020/05/13	4	13.95	0	0.00	13.90	4	565	0.71%
2020/05/08	1.5	14.48	0	0.00	14.35	1.5	559	0.27%
2020/04/28	0	0.00	2	12.70	12.65	-2	494	-0.40%
2020/04/27	2	12.30	2	12.55	12.40	0	508	0.00%
2020/04/21	2	12.15	0	0.00	11.50	2	493	0.41%
2020/03/24	0	0.00	4	10.40	10.30	-4	447	-0.89%
2020/03/23	1	9.70	0	0.00	9.85	1	449	0.22%
2020/03/20	0	0.00	10	9.98	9.99	-10	450	-2.22%
2020/03/18	2	10.10	2	10.10	10.10	0	411	0.00%
2020/03/16	1	12.00	1	11.90	12.00	0	390	0.00%
2020/03/13	2	12.25	8	12.25	12.40	-6	386	-1.55%
2020/03/12	0	0.00	6	13.57	13.60	-6	378	-1.58%
2020/03/11	1	15.30	0	0.00	14.85	1	365	0.27%
2020/03/05	0	0.00	2	16.18	16.15	-2	352	-0.57%
2020/03/03	0	0.00	1	16.45	16.40	-1	354	-0.28%
2020/02/25	1	16.25	0	0.00	16.40	1	341	0.29%
2020/02/06	2	17.10	0	0.00	17.30	2	334	0.60%
2019/12/17	20	20.68	0	0.00	20.70	20	445	4.49%
2019/11/29	0	0.00	1	20.15	20.20	-1	434	-0.23%
2019/11/15	1	20.35	0	0.00	20.20	1	451	0.22%
2019/11/12	1	20.75	0	0.00	20.75	1	463	0.22%
2019/11/06	1	21.05	0	0.00	21.05	1	461	0.22%
2019/10/23	1	21.90	0	0.00	21.90	1	507	0.20%
2019/10/16	0	0.00	1	20.75	20.80	-1	444	-0.22%
2019/10/14	1	20.95	0	0.00	20.90	1	454	0.22%
2019/10/09	0	0.00	1	20.85	20.70	-1	444	-0.23%
2019/10/08	1	21.05	0.1	20.80	20.80	0.9	435	0.21%
2019/10/04	1	19.95	0	0.00	19.90	1	414	0.24%
2019/09/26	0.5	20.40	0	0.00	20.45	0.5	428	0.12%
2019/09/06	1	20.50	0	0.00	20.40	1	423	0.24%
2019/08/21	1	20.20	1	20.40	20.20	0	418	0.00%
2019/08/16	0	0.00	4	19.80	20.05	-4	417	-0.96%
2019/08/14	0	0.00	1	20.40	20.50	-1	404	-0.25%
2019/08/05	0	0.00	3	21.23	20.65	-3	463	-0.65%
2019/08/02	1	23.85	1	23.80	23.80	0	462	0.00%
2019/07/30	0.9	24.60	1	24.70	24.55	-0.1	443	-0.03%
2019/07/19	1	24.25	0	0.00	24.25	1	455	0.22%
2019/07/18	1	24.25	0	0.00	24.20	1	459	0.22%
2019/07/17	0	0.00	0.6	23.90	24.00	-0.6	454	-0.13%
2019/07/05	0	0.00	1	22.95	23.00	-1	551	-0.18%
2019/07/04	1	22.65	2	22.75	22.65	-1	570	-0.18%
2019/07/01	2	22.05	0	0.00	22.05	2	635	0.31%
2019/06/20	0	0.00	1	21.95	22.05	-1	803	-0.12%
2019/06/19	1	21.35	0.2	21.15	21.30	0.8	816	0.09%
2019/06/14	0	0.00	1	21.20	21.10	-1	871	-0.11%
2019/06/11	2	21.05	2	20.93	20.90	0	978	0.00%
2019/05/31	0	0.00	1	21.55	21.50	-1	1,760	-0.06%
2019/05/30	1	21.30	0	0.00	21.40	1	1,791	0.06%
2019/05/29	0	0.00	3.9	21.25	21.25	-3.9	1,799	-0.22%
2019/05/24	2	20.55	0	0.00	20.65	2	1,814	0.11%
2019/05/21	3	20.77	0	0.00	21.00	3	1,850	0.16%
2019/05/17	1	21.05	0	0.00	21.25	1	1,850	0.05%
2019/05/16	3	21.82	0	0.00	21.65	3	1,842	0.16%
2019/05/14	0	0.00	1	22.00	22.00	-1	1,847	-0.05%
2019/05/13	1	22.50	2	22.70	22.15	-1	1,840	-0.05%
2019/05/10	3	24.13	0	0.00	23.95	3	1,811	0.17%
2019/05/09	1	24.45	0	0.00	24.10	1	1,807	0.06%
2019/05/08	5	24.70	0	0.00	24.65	5	1,798	0.28%
2019/05/07	1	24.90	0	0.00	24.85	1	1,797	0.06%
2019/05/06	0	0.00	3	24.93	24.80	-3	1,795	-0.17%
2019/05/03	1	25.15	1	25.20	25.20	0	1,788	0.00%
2019/04/30	5	24.40	0	0.00	24.35	5	1,776	0.28%
2019/04/29	10	24.70	0	0.00	24.60	10	1,770	0.56%
2019/04/25	0	0.00	5	25.45	25.20	-5	1,755	-0.28%
2019/04/23	11	25.18	0	0.00	25.25	11	1,732	0.63%
2019/04/22	4	25.21	15	25.18	25.30	-11	1,726	-0.64%
2019/04/19	6	24.94	0	0.00	24.70	6	1,711	0.35%
2019/04/18	1	25.10	0	0.00	24.95	1	1,699	0.06%
2019/04/16	5	25.00	0	0.00	25.00	5	1,672	0.30%
2019/04/15	1	24.90	1	24.95	24.90	0	1,665	0.00%
2019/04/11	20	25.84	0	0.00	25.10	20	1,640	1.22%
2019/04/09	0.8	24.90	0	0.00	24.90	0.8	1,586	0.05%
2019/04/03	0	0.00	5	25.40	25.25	-5	1,550	-0.32%
2019/04/02	15	25.08	0.5	25.05	25.05	14.5	1,515	0.96%
2019/03/29	3	25.22	7	25.14	25.60	-4	1,452	-0.28%
2019/03/27	5	24.80	0	0.00	24.75	5	1,423	0.35%
2019/03/25	0	0.00	10	23.80	23.85	-10	1,380	-0.72%
2019/03/20	0	0.00	5	25.75	25.20	-5	1,332	-0.38%
2019/03/14	12	25.84	2	26.30	25.35	10	1,242	0.80%
2019/03/13	6	26.58	5	26.69	26.25	1	1,203	0.08%
2019/03/12	8	26.15	25	26.42	26.10	-17	1,130	-1.50%
2019/03/11	12	25.35	10	26.03	26.40	2	971	0.21%
2019/03/08	0	0.00	6	24.13	24.00	-6	897	-0.67%
2019/03/07	9	24.38	6	24.46	24.45	3	906	0.33%
2019/03/06	18	23.28	1	22.90	23.40	17	735	2.31%
2019/03/05	0	0.00	1	21.50	22.00	-1	586	-0.17%
2019/02/25	1	21.25	0	0.00	21.30	1	547	0.18%
2019/02/22	1	21.20	0	0.00	21.30	1	540	0.18%
2019/02/21	0	0.00	3	21.20	21.45	-3	531	-0.56%
2019/02/20	1	20.25	1	20.65	20.40	0	500	0.00%
2019/02/15	1	20.05	1	20.15	20.00	0	504	0.00%
2019/02/14	1	20.05	0	0.00	20.20	1	500	0.20%
2019/01/30	1	19.00	1	19.20	18.95	0	478	0.00%
2019/01/28	0	0.00	2.2	19.24	19.15	-2.2	474	-0.46%
2019/01/21	1	19.25	0	0.00	19.35	1	520	0.19%
2019/01/18	0	0.00	1	19.40	19.35	-1	526	-0.19%
2019/01/17	1	18.90	0	0.00	19.25	1	530	0.19%
2019/01/11	0	0.00	2	19.05	18.90	-2	590	-0.34%
2019/01/08	0	0.00	1	18.80	18.75	-1	601	-0.17%
2018/12/22	2	19.85	0	0.00	19.40	2	767	0.26%
2018/12/18	0	0.00	10	20.20	20.00	-10	776	-1.29%
2018/12/06	0	0.00	2	20.05	20.00	-2	853	-0.23%
2018/11/29	0	0.00	1.3	20.21	19.80	-1.3	736	-0.18%
2018/11/14	5	17.90	0	0.00	17.85	5	785	0.64%
2018/11/08	5	18.65	0	0.00	18.50	5	868	0.58%
2018/11/01	0.3	18.30	0	0.00	18.30	0.3	978	0.03%
2018/10/31	1	17.85	0	0.00	18.10	1	997	0.10%
2018/10/26	1	18.55	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	2	20.40	1	19.65	20.35	1	1,086	0.09%
2018/10/22	0	0.00	5	18.87	19.55	-5	1,100	-0.45%
2018/10/19	7	18.11	2	17.80	17.80	5	1,108	0.45%
2018/10/18	1	19.60	0	0.00	19.50	1	1,078	0.09%
2018/10/12	0	0.00	2	19.80	20.30	-2	1,379	-0.14%
2018/10/11	2	21.25	0	0.00	21.25	2	1,333	0.15%
2018/10/09	3	24.72	0	0.00	23.60	3	1,360	0.22%
2018/10/08	0	0.00	4	25.40	25.40	-4	1,454	-0.27%
2018/10/05	21	25.02	10	25.15	24.80	11	1,572	0.70%
2018/10/04	4	27.78	0	0.00	27.50	4	1,229	0.33%
2018/10/03	4	29.94	0	0.00	28.90	4	1,215	0.33%