永崴投控 (3712)-永豐金-中正券商分點個股進出

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
52.4
漲跌
▼0.5
漲幅
-0.95%
成交量
3,151張
產業
上市電腦週邊類股
166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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/11/08	3	53.13	2	53.55	52.40	1	1,958	0.05%
2024/11/07	0	0.00	3	53.37	52.90	-3	1,973	-0.15%
2024/11/01	0	0.00	1	49.70	50.50	-1	2,176	-0.05%
2024/10/29	0	0.00	0.7	50.50	50.20	-0.7	2,250	-0.03%
2024/10/24	0	0.00	1	52.00	51.70	-1	2,422	-0.04%
2024/10/17	10	52.00	0	0.00	52.00	10	3,231	0.31%
2024/10/16	2	52.00	2	52.30	52.10	0	3,339	0.00%
2024/10/15	0	0.00	1	52.30	51.90	-1	3,463	-0.03%
2024/10/14	0	0.00	4	51.68	51.80	-4	3,725	-0.11%
2024/10/11	3	50.80	0	0.00	50.70	3	4,316	0.07%
2024/10/09	0	0.00	1.1	52.42	52.20	-1.1	4,527	-0.02%
2024/10/07	0	0.00	0.3	54.21	53.80	-0.3	5,143	-0.01%
2024/10/04	1	52.40	0	0.00	53.20	1	5,184	0.02%
2024/09/30	3	53.77	0	0.00	54.00	3	5,273	0.06%
2024/09/27	1	53.70	0	0.00	54.20	1	5,294	0.02%
2024/09/26	0	0.00	1	56.30	54.00	-1	5,330	-0.02%
2024/09/25	1	55.00	2	54.85	54.90	-1	5,389	-0.02%
2024/09/24	3	55.57	4	55.53	55.40	-1	5,473	-0.02%
2024/09/23	3	54.00	5	54.06	55.20	-2	5,971	-0.03%
2024/09/20	3	53.53	1	53.80	52.90	2	6,229	0.03%
2024/09/13	1	52.70	5	52.26	52.20	-4	6,543	-0.06%
2024/09/12	1	51.40	2	52.50	53.20	-1	6,590	-0.02%
2024/09/11	0	0.00	4	50.80	50.40	-4	6,600	-0.06%
2024/09/10	2	51.40	2	51.90	49.35	0	6,620	0.00%
2024/09/09	2	50.45	1.1	51.19	51.10	1	6,661	0.01%
2024/09/06	4	52.35	5	52.46	52.10	-1	6,729	-0.01%
2024/09/05	4	52.65	1	52.00	52.00	3	6,715	0.04%
2024/09/04	0	53.00	0	0.00	52.30	0	6,760	0.00%
2024/09/02	0	0.00	4	55.68	55.70	-4	6,781	-0.06%
2024/08/30	3	55.10	3	56.00	55.30	0	6,803	0.00%
2024/08/29	4	55.40	0	0.00	55.20	4	6,822	0.06%
2024/08/27	1	55.70	4	56.18	56.30	-3	6,897	-0.04%
2024/08/26	3	56.50	2	55.80	55.70	1	6,964	0.01%
2024/08/23	4	55.95	3	56.73	56.70	1	7,089	0.01%
2024/08/22	3.3	57.05	3	58.00	56.50	0.3	7,619	0.00%
2024/08/21	11.2	57.89	6	58.60	57.30	5.2	7,898	0.07%
2024/08/20	3	57.13	5	57.46	58.30	-2	7,809	-0.03%
2024/08/19	3	54.67	4	55.30	55.10	-1	7,720	-0.01%
2024/08/16	10	55.19	3	55.13	54.90	7	7,759	0.09%
2024/08/15	2	52.25	4	53.45	53.90	-2	7,633	-0.03%
2024/08/14	6.1	53.90	2	52.70	52.60	4.1	7,623	0.05%
2024/08/13	5	53.72	5	52.48	54.00	0	7,627	0.00%
2024/08/12	2	53.36	2	53.40	52.70	0	7,605	0.00%
2024/08/09	0	0.00	2	54.85	54.60	-2	7,570	-0.03%
2024/08/08	1	52.10	0	0.00	52.10	1	7,525	0.01%
2024/08/06	7	49.74	7.1	49.33	50.20	-0.1	7,453	0.00%
2024/08/05	0	49.60	1	52.80	49.60	-1	7,381	-0.01%
2024/08/02	3.1	56.05	3	55.57	55.10	0.1	7,349	0.00%
2024/08/01	1	58.40	2	58.35	58.70	-1	7,327	-0.01%
2024/07/31	1	56.52	1	57.60	57.30	0	7,319	0.00%
2024/07/30	5	56.14	0.2	56.00	56.50	4.8	7,321	0.07%
2024/07/29	2.1	60.22	3.1	57.24	55.90	-1	7,300	-0.01%
2024/07/26	3	58.46	6	57.97	58.20	-3	7,208	-0.04%
2024/07/23	14.4	59.52	12	59.33	59.20	2.4	7,167	0.03%
2024/07/22	12.4	61.88	8.7	62.08	60.50	3.7	7,056	0.05%
2024/07/19	9.2	62.99	7	62.70	61.40	2.2	6,765	0.03%
2024/07/18	8.1	62.91	7	62.77	62.60	1	6,563	0.02%
2024/07/17	3.5	62.76	3	63.30	62.70	0.5	6,467	0.01%
2024/07/16	4.6	63.96	4	64.40	62.50	0.6	6,416	0.01%
2024/07/15	18.3	65.15	10	64.13	63.90	8.3	6,364	0.13%
2024/07/12	34	66.69	27.4	66.63	67.00	6.6	6,178	0.11%
2024/07/11	2	62.75	42.8	65.36	65.60	-40.8	5,740	-0.71%
2024/07/10	8.6	59.28	6	60.40	59.70	2.6	5,608	0.05%
2024/07/09	12	59.63	7.4	58.59	60.10	4.7	5,579	0.08%
2024/07/08	10.1	55.90	0	0.00	56.10	10.1	5,365	0.19%
2024/07/05	5.7	56.42	2	57.25	57.00	3.7	5,369	0.07%
2024/07/04	2.1	55.49	4	55.68	56.80	-1.9	5,331	-0.04%
2024/07/03	26.3	55.63	4.2	55.25	55.20	22.1	5,291	0.42%
2024/07/02	0.8	55.05	1	55.60	55.20	-0.2	5,263	0.00%
2024/07/01	5.6	55.35	11	54.71	54.60	-5.4	5,226	-0.10%
2024/06/28	7.1	55.29	2	55.30	55.50	5.1	5,163	0.10%
2024/06/27	52	58.60	44	56.90	56.30	8	5,086	0.16%
2024/06/26	0	0.00	17.6	58.09	58.60	-17.6	4,543	-0.39%
2024/06/25	10	52.67	17	53.15	53.30	-7	4,262	-0.16%
2024/06/24	8	52.66	6	52.43	51.80	2	4,128	0.05%
2024/06/21	1	50.50	13	52.12	52.50	-12	4,125	-0.29%
2024/06/19	6.1	49.38	2	49.73	49.90	4.1	4,102	0.10%
2024/06/18	2	50.70	2	50.85	50.60	0	4,102	0.00%
2024/06/17	0	0.00	1.8	50.81	50.60	-1.8	4,100	-0.04%
2024/06/14	3	50.73	1	50.00	51.00	2	4,096	0.05%
2024/06/13	3	48.48	4	49.16	49.70	-1	4,064	-0.02%
2024/06/12	3	47.34	1	47.30	48.10	2	4,009	0.05%
2024/06/11	12.1	48.10	4	48.28	48.30	8.1	4,006	0.20%
2024/06/07	3	47.65	2	47.25	47.90	1	4,004	0.02%
2024/06/06	2	45.38	2	45.60	45.30	0	4,018	0.00%
2024/06/05	2.1	46.38	2	46.25	45.45	0.1	4,054	0.00%
2024/06/04	3.4	46.96	2	46.30	46.30	1.4	4,131	0.03%
2024/06/03	5.1	47.77	2	47.48	47.30	3.1	4,184	0.07%
2024/05/31	6.2	48.46	1	49.90	48.00	5.2	4,204	0.12%
2024/05/30	8	50.53	15	49.25	49.00	-7	4,228	-0.17%
2024/05/29	9	51.58	8.1	51.47	51.30	0.9	4,249	0.02%
2024/05/28	25.1	52.67	35.6	53.42	50.10	-10.5	4,275	-0.25%
2024/05/27	12	49.91	20.2	51.19	51.60	-8.2	4,020	-0.20%
2024/05/24	6	48.45	9	47.45	46.95	-3	3,941	-0.08%
2024/05/23	1	46.60	0	45.70	46.55	1	4,252	0.02%
2024/05/22	5	47.09	1.6	46.83	46.25	3.4	4,365	0.08%
2024/05/21	1	45.10	1	45.30	45.40	0	4,488	0.00%
2024/05/20	1	44.95	0	0.00	44.95	1	4,764	0.02%
2024/05/15	0	43.80	0	0.00	43.75	0	5,332	0.00%
2024/05/14	0	44.05	0	0.00	44.05	0	5,392	0.00%
2024/05/13	0	43.40	0	0.00	43.45	0	5,402	0.00%
2024/05/09	0	0.00	1	43.30	42.80	-1	5,478	-0.02%
2024/05/07	0.1	42.60	0	0.00	42.60	0.1	5,579	0.00%
2024/05/06	0.2	43.08	1	43.25	42.85	-0.8	5,583	-0.01%
2024/05/03	2	43.50	0	0.00	43.35	2	5,624	0.04%
2024/05/02	1	44.35	0	0.00	44.25	1	5,698	0.02%
2024/04/30	1	44.75	1	44.80	44.75	0	5,847	0.00%
2024/04/29	1	44.80	0	0.00	45.00	1	5,987	0.02%
2024/04/26	4	45.05	0	0.00	44.85	4	6,070	0.07%
2024/04/23	1.3	45.65	1.3	46.46	45.50	0	6,130	0.00%
2024/04/22	1	45.85	9	45.71	45.75	-8	6,262	-0.13%
2024/04/19	10.3	47.33	15	47.34	47.30	-4.7	6,397	-0.07%
2024/04/18	7.5	49.51	7	48.81	48.60	0.5	6,332	0.01%
2024/04/17	1	49.55	9.4	49.42	49.60	-8.4	6,315	-0.13%
2024/04/16	18.1	46.75	11	46.38	46.40	7.1	6,156	0.12%
2024/04/15	15.5	49.02	11.1	48.78	48.20	4.4	6,068	0.07%
2024/04/12	15	46.51	4	46.19	46.55	11	5,802	0.19%
2024/04/11	1	44.15	4	44.20	44.10	-3	5,677	-0.05%
2024/04/09	0	0.00	2	44.20	44.15	-2	5,645	-0.04%
2024/04/08	4	43.50	0	0.00	44.10	4	5,637	0.07%
2024/04/02	1	43.65	0.1	43.55	43.55	0.9	5,649	0.02%
2024/04/01	0	0.00	1	44.15	44.00	-1	5,641	-0.02%
2024/03/26	2	43.73	2	43.65	44.05	0	5,596	0.00%
2024/03/22	3	43.25	3	42.75	43.70	0	5,608	0.00%
2024/03/21	1	42.40	1	42.55	42.60	0	5,653	0.00%
2024/03/18	0	42.30	0	0.00	42.20	0	6,071	0.00%
2024/03/15	2	42.10	0	0.00	41.55	2	6,416	0.03%
2024/03/14	0	0.00	1	41.50	41.35	-1	6,502	-0.02%
2024/03/13	2	42.98	1	42.80	41.70	1	6,469	0.02%
2024/03/11	0	42.80	0	0.00	42.05	0	6,419	0.00%
2024/03/08	6	44.68	1	44.65	43.25	5	6,396	0.08%
2024/03/07	7	45.27	5	45.85	45.65	2	6,283	0.03%
2024/03/06	3	46.78	0	0.00	46.60	3	6,193	0.05%
2024/03/05	2	47.75	0	0.00	47.05	2	6,128	0.03%
2024/03/04	6.1	47.95	2	47.80	47.80	4.1	6,043	0.07%
2024/03/01	10.1	48.15	12	48.00	48.65	-2	5,938	-0.03%
2024/02/29	12	48.48	10	48.73	49.75	2	5,773	0.03%
2024/02/27	0.1	47.00	9	48.36	46.40	-9	5,482	-0.16%
2024/02/26	9	48.76	17	48.62	48.35	-8	5,260	-0.15%
2024/02/23	6.1	45.47	1	46.00	45.00	5.1	4,918	0.10%
2024/02/22	4.1	45.74	9	45.92	45.80	-5	4,763	-0.10%
2024/02/21	18	45.91	15	46.65	46.70	3	4,580	0.07%
2024/02/20	25	45.05	22	44.29	45.10	3	4,286	0.07%
2024/02/19	0	0.00	4	43.94	44.20	-4	3,896	-0.10%
2024/02/16	1	40.35	0	0.00	40.20	1	3,701	0.03%
2024/02/15	3	39.58	0	0.00	39.35	3	3,668	0.08%
2024/02/05	1	43.00	0	0.00	41.95	1	3,613	0.03%
2024/02/02	5	43.65	0	0.00	42.80	5	3,586	0.14%
2024/02/01	3	43.58	0	0.00	43.70	3	3,541	0.08%
2024/01/31	3	43.10	4.6	43.17	43.45	-1.6	3,476	-0.05%
2024/01/26	3	42.33	0	0.00	42.30	3	3,312	0.09%
2024/01/25	2	43.40	0	0.00	42.75	2	3,240	0.06%
2024/01/24	8	43.39	9	43.56	43.60	-1	3,120	-0.03%
2024/01/23	2	42.15	8	42.56	42.70	-6	2,953	-0.20%
2024/01/22	0	0.00	1	41.95	42.10	-1	2,800	-0.04%
2024/01/19	0.2	39.35	0	0.00	39.40	0.2	2,694	0.01%
2024/01/16	3	41.82	1	40.70	40.85	2	2,563	0.08%
2024/01/15	3	41.35	9.1	42.32	42.70	-6.1	2,393	-0.26%
2024/01/12	0	0.00	18	39.13	38.85	-18	2,196	-0.82%
2024/01/11	0.3	38.90	0	0.00	38.95	0.3	2,174	0.01%
2024/01/10	0.2	37.41	6	37.20	37.15	-5.8	2,106	-0.27%
2024/01/05	0.2	37.15	0	0.00	37.05	0.2	2,081	0.01%
2024/01/04	0	37.60	1	36.80	36.75	-1	2,077	-0.05%
2024/01/03	0	38.45	0	0.00	38.05	0	2,043	0.00%
2024/01/02	0	0.00	8	38.88	38.75	-8	2,031	-0.39%
2023/12/29	4	38.10	0	0.00	38.55	4	2,015	0.20%
2023/12/28	4	38.25	4	38.15	37.90	0	2,001	0.00%
2023/12/27	7	38.22	0.3	38.50	38.10	6.7	1,972	0.34%
2023/12/26	3	38.00	2	38.05	38.10	1	1,963	0.05%
2023/12/22	7	38.69	0	0.00	37.80	7	1,931	0.36%
2023/12/19	9	37.95	1	38.85	38.15	8	1,875	0.43%
2023/12/18	4	40.23	1	40.85	39.30	3	1,788	0.17%
2023/12/14	3	40.85	0	0.00	40.80	3	1,605	0.19%
2023/12/13	18	43.28	31	42.97	42.55	-13	1,487	-0.87%
2023/12/12	12	42.78	8	43.01	43.45	4	1,148	0.35%
2023/12/11	0	0.00	1	38.60	39.50	-1	759	-0.13%
2023/12/08	0	0.00	1	37.40	37.05	-1	640	-0.16%
2023/12/06	2	37.00	0	0.00	36.90	2	602	0.33%
2023/12/05	0	0.00	1	38.00	38.55	-1	553	-0.18%
2023/12/04	0	0.00	1.2	36.88	36.85	-1.2	510	-0.24%
2023/11/21	0	0.00	1.1	36.99	36.70	-1.1	432	-0.25%
2023/11/20	2	36.45	2	36.50	36.45	0	419	0.00%
2023/11/17	2	36.15	2	36.35	36.15	0	410	0.00%
2023/11/16	0	0.00	1	36.20	36.05	-1	401	-0.25%
2023/11/15	0	0.00	1	35.60	35.50	-1	386	-0.26%
2023/11/14	2	35.50	4	35.53	35.25	-2	366	-0.55%
2023/11/13	0	0.00	1	35.20	35.20	-1	351	-0.28%
2023/11/08	0	0.00	1	34.05	33.70	-1	341	-0.29%
2023/09/25	0.1	33.80	0	0.00	33.75	0.1	753	0.01%
2023/09/21	0	0.00	2	33.28	33.00	-2	763	-0.26%
2023/09/19	2	33.90	0	0.00	33.70	2	783	0.26%
2023/08/30	0	0.00	10	31.83	32.25	-10	1,008	-0.99%
2023/08/25	0	31.30	0	0.00	31.35	0	1,093	0.00%
2023/08/24	0	0.00	5	31.33	31.10	-5	1,100	-0.45%
2023/08/22	1	31.00	0	0.00	30.65	1	1,128	0.09%
2023/08/18	10	31.35	0	0.00	31.00	10	1,149	0.87%
2023/08/14	0	0.00	5	31.15	31.05	-5	1,251	-0.40%
2023/08/07	0	33.10	0	0.00	33.20	0	1,405	0.00%
2023/07/31	0	0.00	5	33.45	33.40	-5	1,640	-0.30%
2023/07/28	0.1	34.00	0	0.00	33.90	0.1	1,806	0.00%
2023/07/24	0	0.00	0.1	36.10	35.90	-0.1	2,271	0.00%
2023/07/18	1	37.90	0	0.00	37.60	1	2,448	0.04%
2023/07/17	3	37.98	0	0.00	37.90	3	2,505	0.12%
2023/07/04	10	37.73	0	0.00	37.65	10	3,417	0.29%
2023/06/28	0	0.00	60	35.60	35.50	-60	3,369	-1.78%
2023/06/16	0	0.00	2	36.80	36.90	-2	3,508	-0.06%
2023/06/15	0.1	36.75	0	0.00	36.40	0.1	3,539	0.00%
2023/06/05	60	38.52	0	0.00	38.50	60	4,450	1.35%
2023/06/02	5	38.30	2	38.90	38.30	3	4,428	0.07%
2023/05/25	0	37.80	0	0.00	37.30	0	4,349	0.00%
2023/05/24	0	37.80	0	0.00	37.80	0	4,339	0.00%
2023/05/23	0	38.00	0	0.00	37.80	0	4,331	0.00%
2023/05/22	0	37.55	0	0.00	37.55	0	4,320	0.00%
2023/05/19	0	0.00	0.2	36.05	36.05	-0.2	4,291	0.00%
2023/05/18	0	0.00	1	36.70	36.70	-1	4,286	-0.02%
2023/05/15	4	36.19	4	36.35	36.15	0	4,241	0.00%
2023/05/11	0	0.00	1	39.20	38.55	-1	4,193	-0.02%
2023/05/10	1	40.00	0	0.00	39.30	1	4,162	0.02%
2023/05/09	2	38.80	0	0.00	38.35	2	4,099	0.05%
2023/05/08	0	0.00	3	39.87	39.60	-3	4,043	-0.07%
2023/05/05	2	40.05	1	39.30	39.30	1	4,007	0.02%
2023/05/04	4	40.94	2	41.03	40.75	2	3,934	0.05%
2023/05/03	4.1	40.50	22	39.73	40.95	-17.9	3,808	-0.47%
2023/05/02	21.1	41.23	3	40.57	40.70	18.1	3,604	0.50%
2023/04/28	0	0.00	2	37.80	38.25	-2	3,379	-0.06%
2023/04/26	1	37.10	0	0.00	37.40	1	3,322	0.03%
2023/04/21	2	36.30	4.1	36.11	36.10	-2.1	3,150	-0.07%
2023/04/20	4	38.65	0	0.00	37.30	4	3,098	0.13%
2023/04/19	1	39.00	0	0.00	39.00	1	3,024	0.03%
2023/04/18	5	39.50	29	39.41	40.00	-24	2,930	-0.82%
2023/04/17	119	39.20	70	39.09	39.90	49	2,819	1.74%	大買/
2023/04/14	2	38.05	1	38.00	37.70	1	2,525	0.04%
2023/04/13	2	37.50	2	37.38	37.15	0	2,339	0.00%
2023/04/12	0	0.00	1	36.20	37.40	-1	2,325	-0.04%
2023/04/07	0	0.00	1	37.60	37.45	-1	2,286	-0.04%
2023/03/31	0	0.00	1	36.85	37.05	-1	2,252	-0.04%
2023/03/29	0	0.00	10	35.85	35.85	-10	2,213	-0.45%
2023/03/28	1	35.80	0	0.00	35.75	1	2,212	0.05%
2023/03/23	0	0.00	0.1	37.76	37.35	-0.1	2,152	0.00%
2023/03/21	4	37.24	4	37.08	37.25	0	2,102	0.00%
2023/03/17	1	35.50	0	0.00	35.75	1	2,012	0.05%
2023/03/16	1	35.15	0	0.00	35.45	1	1,987	0.05%
2023/03/15	46	36.48	45	37.81	36.45	1	1,948	0.05%
2023/03/14	1	37.10	344.1	36.87	37.20	-343.1	1,871	-18.33%	大賣/鉅額交易
2023/03/13	287	36.93	60	38.05	37.20	227	1,788	12.69%	大買/鉅額交易
2023/03/10	233.1	38.34	110	38.45	38.45	123.1	1,629	7.56%	大買/大賣/鉅額交易
2023/03/09	2	37.55	7	37.79	38.50	-5	1,343	-0.37%
2023/03/08	2	31.75	0	0.00	35.00	2	1,046	0.19%
2023/03/07	0	0.00	10	32.10	31.85	-10	953	-1.05%
2023/02/21	0	30.40	0	0.00	30.40	0	873	0.00%
2023/02/20	0	0.00	1	31.00	30.75	-1	866	-0.12%
2023/02/16	0	0.00	1	30.40	30.40	-1	848	-0.12%
2023/02/15	0	0.00	80	30.33	30.70	-80	833	-9.60%
2023/02/14	11	29.85	0	0.00	29.85	11	803	1.37%
2023/02/13	6	30.05	36	30.56	30.00	-30	796	-3.77%
2023/02/10	4	30.35	3	30.05	30.05	1	781	0.13%
2023/02/08	0	0.00	11	30.06	29.90	-11	719	-1.53%
2023/02/07	15	29.47	5	29.60	29.40	10	696	1.44%
2023/02/01	0	0.00	61	29.90	30.00	-61	645	-9.45%
2023/01/31	0	0.00	3	28.95	29.00	-3	588	-0.51%
2023/01/12	20	28.19	0	0.00	28.00	20	563	3.55%
2023/01/11	5	28.42	0	0.00	28.20	5	558	0.90%
2023/01/10	20	28.40	0	0.00	28.20	20	552	3.62%
2023/01/09	21	28.63	5	28.58	28.60	16	545	2.93%
2023/01/06	3	29.03	1	28.90	28.90	2	534	0.37%
2023/01/05	3	30.00	61	30.12	29.40	-58	520	-11.14%
2023/01/04	3	29.15	82	29.63	30.00	-79	447	-17.67%
2022/12/29	0	0.00	60	28.84	28.40	-60	319	-18.78%
2022/12/27	70	28.20	0	0.00	27.75	70	242	28.92%
2022/12/26	90	27.88	0	0.00	27.90	90	238	37.69%
2022/12/20	0	0.00	10	28.15	27.20	-10	235	-4.25%
2022/12/16	5	27.88	15	28.77	27.80	-10	233	-4.29%
2022/12/14	0	0.00	20	27.90	28.50	-20	211	-9.45%
2022/12/12	0	0.00	2	26.35	26.35	-2	178	-1.12%
2022/12/09	0	0.00	18	26.65	26.45	-18	179	-10.02%
2022/11/22	0	0.00	1	25.20	25.10	-1	165	-0.61%
2022/11/21	0	0.00	10	25.35	25.35	-10	168	-5.95%
2022/11/18	20	24.92	0	0.00	24.85	20	169	11.78%
2022/11/14	11	24.40	1	24.85	25.15	10	175	5.70%
2022/11/01	0	0.00	1	23.60	23.55	-1	189	-0.53%
2022/10/19	30	23.77	0	0.00	23.55	30	222	13.47%
2022/10/18	10	23.45	0	0.00	23.45	10	224	4.46%
2022/10/07	0	0.00	4	25.20	25.20	-4	222	-1.80%
2022/10/06	1	25.20	0	0.00	25.05	1	225	0.44%
2022/09/28	0	0.00	15	23.96	23.80	-15	272	-5.51%
2022/09/23	0	0.00	1	27.40	27.00	-1	309	-0.32%
2022/09/05	10	28.05	3	28.00	28.05	7	435	1.61%
2022/09/02	10	28.35	0	0.00	28.35	10	439	2.27%
2022/08/30	10	28.50	0	0.00	28.50	10	459	2.18%
2022/08/26	35	28.77	5	28.70	28.80	30	467	6.41%
2022/08/08	0	0.00	1	26.80	27.10	-1	562	-0.18%
2022/08/03	1	28.55	0	0.00	28.45	1	597	0.17%
2022/07/26	8	29.05	0	0.00	28.85	8	803	1.00%
2022/07/22	2	29.05	0	0.00	29.10	2	1,104	0.18%
2022/07/07	3	28.75	0	0.00	29.00	3	1,568	0.19%
2022/07/05	15	29.31	1	29.30	29.30	14	1,561	0.90%
2022/07/04	1	29.85	3	29.40	29.00	-2	1,553	-0.13%
2022/07/01	0	0.00	2	30.05	29.75	-2	1,546	-0.13%
2022/06/30	6	31.72	16	31.66	31.50	-10	1,518	-0.66%
2022/06/28	0	0.00	10	31.50	31.05	-10	1,467	-0.68%
2022/06/27	0	0.00	1	30.70	30.85	-1	1,459	-0.07%
2022/06/22	0	0.00	6	30.20	29.70	-6	1,449	-0.41%
2022/06/21	0	0.00	1	30.25	30.35	-1	1,460	-0.07%
2022/06/20	0	0.00	2	29.80	29.75	-2	1,460	-0.14%
2022/06/16	10	31.00	20	30.77	30.30	-10	1,452	-0.69%
2022/05/17	1	29.45	0	0.00	29.50	1	1,393	0.07%
2022/05/16	2	29.68	0	0.00	29.55	2	1,383	0.14%
2022/05/13	1	30.05	1	30.20	29.90	0	1,376	0.00%
2022/05/12	1	29.95	1	30.10	29.80	0	1,364	0.00%
2022/05/06	1	32.50	1	32.40	32.15	0	1,303	0.00%
2022/05/05	1	33.65	0	0.00	33.50	1	1,289	0.08%
2022/05/03	11	34.00	1	34.35	33.55	10	1,231	0.81%
2022/04/29	9	34.53	21	34.34	34.60	-12	1,169	-1.03%
2022/04/28	23	34.17	11	34.88	34.50	12	1,045	1.15%
2022/04/27	8	33.37	1	33.55	34.70	7	886	0.79%
2022/04/26	0	0.00	2	32.70	33.80	-2	630	-0.32%
2022/04/22	0	0.00	2	32.55	31.85	-2	572	-0.35%
2022/04/20	40	32.78	0	0.00	33.00	40	562	7.11%
2022/04/19	0	0.00	2	31.45	31.25	-2	498	-0.40%
2022/04/18	2	31.65	2	31.53	31.30	0	529	0.00%
2022/04/15	25	30.56	3	30.63	30.55	22	537	4.10%
2022/04/14	0	0.00	3	30.37	30.00	-3	619	-0.48%
2022/04/12	0	0.00	3	29.90	29.95	-3	660	-0.45%
2022/03/22	10	31.00	0	0.00	31.10	10	692	1.44%
2022/03/21	10	31.25	0	0.00	31.15	10	692	1.44%
2022/03/16	1	30.15	0	0.00	30.50	1	754	0.13%
2022/03/10	1	30.65	0	0.00	30.65	1	777	0.13%
2022/02/23	0	0.00	1	30.75	31.15	-1	830	-0.12%
2022/02/11	0	0.00	1	31.95	31.80	-1	1,017	-0.10%
2022/01/26	0	0.00	1	30.80	30.85	-1	1,100	-0.09%
2022/01/21	0	0.00	1	32.50	32.05	-1	1,177	-0.08%
2022/01/19	1	33.40	0	0.00	33.40	1	1,197	0.08%
2022/01/18	4	33.30	0	0.00	32.90	4	1,189	0.34%
2022/01/12	1	32.75	0	0.00	32.50	1	1,238	0.08%
2022/01/10	6	34.52	0	0.00	34.55	6	1,227	0.49%
2022/01/07	2	34.65	0	0.00	34.10	2	1,236	0.16%
2022/01/03	0	0.00	2	32.95	32.80	-2	1,384	-0.14%
2021/12/27	0	32.50	0	0.00	32.70	0	1,788	0.00%
2021/11/26	1	31.30	0	0.00	31.40	1	2,124	0.05%
2021/11/17	0	0.00	0.1	33.40	33.35	-0.1	2,102	0.00%
2021/11/16	1	33.30	2.1	33.65	33.40	-1.1	2,100	-0.05%
2021/11/15	2	34.90	8	37.15	34.30	-6	2,087	-0.29%
2021/11/12	0.2	35.90	0	0.00	35.95	0.2	2,038	0.01%
2021/11/11	0	0.00	1	36.95	35.65	-1	2,026	-0.05%
2021/11/05	0	0.00	2	35.30	35.45	-2	2,000	-0.10%
2021/11/04	0	0.00	3	35.20	35.40	-3	2,036	-0.15%
2021/11/02	0	0.00	2	35.15	34.35	-2	2,023	-0.10%
2021/11/01	1	35.45	0	0.00	35.05	1	1,999	0.05%
2021/10/29	0	0.00	8	33.70	33.30	-8	1,967	-0.41%
2021/10/26	1	33.30	0	0.00	33.25	1	1,966	0.05%
2021/10/20	12	33.14	0	0.00	33.00	12	2,093	0.57%
2021/10/15	0	0.00	0.5	32.00	32.85	-0.5	2,170	-0.02%
2021/10/14	0	0.00	3	32.95	31.85	-3	2,208	-0.14%
2021/10/13	1	34.40	0	0.00	34.60	1	2,370	0.04%
2021/10/12	3	37.93	1	37.75	36.60	2	2,446	0.08%
2021/10/08	8	36.81	6	37.80	36.80	2	2,405	0.08%
2021/10/07	16	37.39	12.2	36.75	37.60	3.9	2,469	0.16%
2021/10/06	2	37.80	5	36.55	36.60	-3	2,448	-0.12%
2021/10/05	1	35.35	1	36.15	35.90	0	2,331	0.00%
2021/10/04	3	35.48	0	0.00	35.95	3	2,321	0.13%
2021/10/01	17	36.94	7	36.66	34.25	10	2,272	0.44%
2021/09/30	0	0.00	1	36.05	36.05	-1	2,069	-0.05%
2021/09/24	0	0.00	0.5	31.80	32.45	-0.5	2,528	-0.02%
2021/09/23	0	0.00	0	30.35	30.20	0	2,526	0.00%
2021/09/14	0	0.00	14	31.07	30.90	-14	2,560	-0.55%
2021/09/13	0	0.00	26	30.92	30.80	-26	2,562	-1.01%
2021/09/08	22	30.01	0	0.00	29.80	22	2,565	0.86%
2021/09/07	20	30.44	0	0.00	30.40	20	2,563	0.78%
2021/08/27	0	0.00	0.1	32.05	32.20	-0.1	2,542	0.00%
2021/08/25	0	0.00	45	31.57	31.35	-45	2,526	-1.78%
2021/08/24	0	0.00	5	31.50	30.75	-5	2,527	-0.20%
2021/08/20	10	29.78	0	0.00	29.70	10	2,525	0.40%
2021/08/19	20	30.70	0	0.00	30.00	20	2,524	0.79%
2021/08/18	0	0.00	30	31.07	31.30	-30	2,517	-1.19%
2021/08/16	20	30.35	3	31.40	30.75	17	2,509	0.68%
2021/08/13	21	31.77	21	31.33	31.25	0	2,498	0.00%
2021/08/10	6	34.80	1	34.25	33.60	5	2,460	0.20%
2021/08/05	0	0.00	1	36.30	35.75	-1	2,413	-0.04%
2021/08/03	0	0.00	1	36.65	36.60	-1	2,429	-0.04%
2021/07/30	0	0.00	1	36.50	36.00	-1	2,411	-0.04%
2021/07/29	3	36.30	0	0.00	36.35	3	2,401	0.12%
2021/07/28	3	36.25	0	0.00	36.70	3	2,385	0.13%
2021/07/27	1	39.05	1	37.70	37.60	0	2,367	0.00%
2021/07/26	21	38.43	0	0.00	38.95	21	2,342	0.90%
2021/07/23	1	37.50	12	37.23	36.75	-11	2,282	-0.48%
2021/07/21	4	38.80	4	37.55	36.15	0	2,246	0.00%
2021/07/20	10	38.77	9	38.67	38.10	1	2,193	0.05%
2021/07/19	5	41.39	149	41.72	40.35	-144	2,125	-6.78%	大賣/鉅額交易
2021/07/16	4	38.35	61	38.93	40.00	-57	1,912	-2.98%
2021/07/15	2	37.25	26	37.62	37.65	-24	1,790	-1.34%
2021/07/14	1	37.10	81	37.19	37.30	-80	1,755	-4.56%
2021/07/13	3	36.67	0	0.00	36.00	3	1,674	0.18%
2021/07/12	12	36.59	56.2	36.60	37.40	-44.2	1,630	-2.71%
2021/07/09	30.1	35.40	0	0.00	35.30	30.1	1,556	1.93%
2021/07/07	0	0.00	21	37.90	36.10	-21	1,504	-1.40%
2021/07/06	17.2	37.74	0	0.00	37.00	17.2	1,432	1.20%
2021/07/05	6	37.33	23	36.42	37.70	-17	1,287	-1.32%
2021/07/02	0	0.00	40	33.06	34.30	-40	1,130	-3.54%
2021/07/01	1	31.90	0	0.00	32.05	1	1,017	0.10%
2021/06/30	0	0.00	3	30.82	30.20	-3	1,017	-0.29%
2021/06/28	20	28.53	0	0.00	30.10	20	1,010	1.98%
2021/06/25	20	28.68	0	0.00	28.50	20	1,002	2.00%
2021/06/23	30	28.17	0	0.00	28.10	30	1,018	2.94%
2021/06/22	2	28.00	0	0.00	27.95	2	1,016	0.20%
2021/06/21	12	28.03	0	0.00	28.00	12	1,019	1.18%
2021/06/16	3	28.33	0	0.00	28.95	3	1,079	0.28%
2021/06/15	20	28.53	0	0.00	28.40	20	1,085	1.84%
2021/06/11	2	28.60	0	0.00	28.55	2	1,099	0.18%
2021/06/09	21	29.08	0	0.00	28.85	21	1,132	1.85%
2021/06/07	21	28.69	0	0.00	28.80	21	1,143	1.84%
2021/06/04	22	29.12	0	0.00	29.05	22	1,146	1.92%
2021/06/02	22	29.33	0	0.00	29.10	22	1,147	1.92%
2021/06/01	20	29.00	0	0.00	29.60	20	1,151	1.74%
2021/05/27	35	27.49	0	0.00	27.85	35	1,166	3.00%
2021/05/26	5	27.40	0	0.00	27.40	5	1,168	0.43%
2021/05/24	11	27.05	0	0.00	27.55	11	1,199	0.92%
2021/05/18	0	0.00	1	24.95	25.95	-1	1,313	-0.08%
2021/05/17	13	23.60	0	0.00	23.60	13	1,313	0.99%
2021/05/12	7	26.60	0	0.00	25.65	7	1,291	0.54%
2021/05/11	10	27.82	0	0.00	27.90	10	1,265	0.79%
2021/05/10	53	29.65	0	0.00	29.35	53	1,257	4.21%
2021/05/07	70	29.92	0	0.00	30.20	70	1,261	5.55%
2021/04/12	1	32.95	2	33.40	32.90	-1	1,428	-0.07%
2021/04/08	4	34.09	8	34.10	34.25	-4	1,398	-0.29%
2021/04/07	4	32.38	2	32.05	32.75	2	1,343	0.15%
2021/04/06	2	32.30	9	32.55	32.45	-7	1,326	-0.53%
2021/03/26	0	0.00	1	29.80	29.65	-1	1,344	-0.07%
2021/03/25	3	29.92	0	0.00	29.75	3	1,364	0.22%
2021/03/24	0	0.00	1	30.05	30.15	-1	1,369	-0.07%
2021/03/23	1	30.00	0	0.00	29.85	1	1,379	0.07%
2021/03/22	0	0.00	1	30.20	30.35	-1	1,351	-0.07%
2021/03/19	5	29.56	0	0.00	29.55	5	1,352	0.37%
2021/03/17	1	29.55	0	0.00	29.20	1	1,389	0.07%
2021/03/16	1	30.10	0	0.00	30.00	1	1,404	0.07%
2021/03/12	2	29.63	0	0.00	29.85	2	1,435	0.14%
2021/03/02	0	0.00	2	28.65	28.05	-2	2,161	-0.09%
2021/02/23	3	30.38	0	0.00	30.75	3	2,248	0.13%
2021/02/22	0	0.00	4.1	30.66	31.00	-4.1	2,228	-0.18%
2021/02/19	0	0.00	1	27.65	28.20	-1	2,176	-0.05%
2021/02/02	0.1	25.50	2	25.45	25.40	-1.9	2,222	-0.09%
2021/01/27	0	0.00	5	27.00	26.85	-5	2,389	-0.21%
2021/01/25	0	0.00	3	26.35	27.30	-3	2,492	-0.12%
2021/01/22	3	26.83	10	26.20	27.40	-7	2,490	-0.28%
2021/01/21	1	25.55	0	0.00	25.20	1	2,475	0.04%
2021/01/20	11.1	25.89	0	0.00	25.55	11.1	2,470	0.45%
2021/01/18	0.1	26.50	0	0.00	27.50	0.1	2,436	0.00%
2021/01/15	0	0.00	10	27.41	27.55	-10	2,426	-0.41%
2021/01/13	0	0.00	5	29.30	28.95	-5	2,407	-0.21%
2021/01/11	2	30.20	1	28.85	30.00	1	2,395	0.04%
2021/01/08	1.1	28.45	0	0.00	28.45	1.1	2,367	0.04%
2021/01/07	1	30.90	0	0.00	30.70	1	2,318	0.04%
2021/01/06	0	0.00	0.1	32.05	30.95	-0.1	2,366	-0.01%
2021/01/04	1	32.20	0	0.00	32.00	1	2,328	0.04%
2020/12/30	0	0.00	1	32.65	32.65	-1	2,337	-0.04%
2020/12/29	1	33.20	2	32.50	32.30	-1	2,362	-0.04%
2020/12/25	1	33.55	0	0.00	33.35	1	2,359	0.04%
2020/12/23	11	32.09	10	32.95	32.90	1	2,381	0.04%
2020/12/21	1	34.00	0	0.00	33.90	1	2,441	0.04%
2020/12/17	2	35.30	0	0.00	35.25	2	2,516	0.08%
2020/12/11	1	35.00	0	0.00	35.05	1	2,871	0.03%
2020/12/10	2	35.20	0	0.00	35.35	2	2,969	0.07%
2020/12/09	11	35.87	0	0.00	35.95	11	2,975	0.37%
2020/12/08	5	36.26	0	0.00	36.00	5	3,031	0.16%
2020/12/07	1	36.05	4	36.75	36.10	-3	3,019	-0.10%
2020/12/04	3	37.63	0	0.00	37.65	3	2,939	0.10%
2020/12/03	2	38.43	1	39.15	38.30	1	2,936	0.03%
2020/12/02	2	38.38	20	38.67	38.90	-18	2,950	-0.61%
2020/12/01	10	39.67	6	39.41	39.20	4	2,947	0.14%
2020/11/30	0	0.00	6	40.92	40.50	-6	3,100	-0.19%
2020/11/27	16	40.25	1	40.80	40.85	15	3,052	0.49%
2020/11/26	13	40.72	47	40.80	41.50	-34	3,103	-1.10%
2020/11/25	2	38.40	0	0.00	37.80	2	3,009	0.07%
2020/11/24	1	38.45	0	0.00	37.70	1	2,994	0.03%
2020/11/23	0	0.00	1	38.90	38.50	-1	2,987	-0.03%
2020/11/16	1	37.65	0	0.00	37.50	1	3,298	0.03%
2020/11/12	0	0.00	3	37.72	37.40	-3	3,826	-0.08%
2020/11/11	4	37.78	0	0.00	37.70	4	3,927	0.10%
2020/11/09	1	37.95	0	0.00	37.95	1	3,939	0.03%
2020/11/05	12	37.28	10	37.38	37.10	2	3,945	0.05%
2020/11/04	1.1	36.21	0	0.00	36.90	1.1	3,994	0.03%
2020/11/03	0	0.00	10	36.45	36.55	-10	3,960	-0.25%
2020/11/02	3	33.55	10	34.40	33.25	-7	3,950	-0.18%
2020/10/29	2	35.50	0	0.00	36.50	2	3,965	0.05%
2020/10/26	0	0.00	10	38.40	37.65	-10	4,278	-0.23%
2020/10/21	0	0.00	0.1	37.50	37.60	-0.1	4,700	0.00%
2020/10/16	1	37.40	0	0.00	37.40	1	5,093	0.02%
2020/10/15	1	37.90	0	0.00	37.90	1	5,093	0.02%
2020/10/13	1	37.30	0	0.00	37.45	1	5,115	0.02%
2020/10/12	1	37.70	0	0.00	37.45	1	5,110	0.02%
2020/10/06	0	0.00	2	39.15	38.95	-2	5,186	-0.04%
2020/10/05	2	38.38	0	0.00	38.45	2	5,204	0.04%
2020/09/30	0	0.00	1.3	38.04	38.20	-1.3	5,297	-0.02%
2020/09/29	1	38.15	0	0.00	36.95	1	5,336	0.02%
2020/09/25	6	35.79	81	37.99	36.65	-75	5,515	-1.36%
2020/09/24	0	0.00	7	37.94	38.30	-7	5,500	-0.13%
2020/09/22	2	39.05	1	39.35	39.50	1	5,622	0.02%
2020/09/18	40	42.09	21	43.47	40.60	19	5,683	0.33%
2020/09/17	1	42.50	1	43.50	42.70	0	5,573	0.00%
2020/09/16	3	43.17	1	42.45	42.70	2	5,785	0.03%
2020/09/15	0	0.00	5	41.92	43.00	-5	5,909	-0.08%
2020/09/14	2	39.50	0	0.00	40.35	2	5,897	0.03%
2020/09/11	2	40.00	4	40.94	40.20	-2	6,271	-0.03%
2020/09/10	1	39.15	0	0.00	39.20	1	6,199	0.02%
2020/09/09	1	39.85	0	0.00	39.80	1	6,209	0.02%
2020/09/07	0	0.00	1	42.70	40.55	-1	6,206	-0.02%
2020/09/04	1	40.75	4	40.55	40.75	-3	6,227	-0.05%
2020/09/03	10	42.38	2	42.50	42.10	8	6,257	0.13%
2020/09/02	1	40.00	0	0.00	40.00	1	6,075	0.02%
2020/09/01	1	40.55	2	42.10	40.60	-1	6,034	-0.02%
2020/08/31	4	40.25	12.2	39.72	40.50	-8.2	5,867	-0.14%
2020/08/27	0	0.00	2	38.55	38.05	-2	5,703	-0.04%
2020/08/26	1	39.35	0	0.00	38.50	1	5,669	0.02%
2020/08/25	23	39.09	20	40.28	39.00	3	5,633	0.05%
2020/08/24	2	40.03	0	0.00	39.35	2	5,554	0.04%
2020/08/21	2.3	39.04	1	39.60	39.00	1.3	5,478	0.02%
2020/08/20	21	38.83	0	0.00	37.70	21	5,429	0.39%
2020/08/19	17	41.89	47.3	42.94	41.60	-30.3	5,286	-0.57%
2020/08/18	5	43.24	4	43.70	43.40	1	5,090	0.02%
2020/08/17	31	40.31	11	40.37	40.45	20	4,703	0.43%
2020/08/11	1	38.05	0	0.00	37.00	1	4,526	0.02%
2020/08/10	16	38.08	1	38.70	38.35	15	4,498	0.33%
2020/08/07	15	36.70	0.4	36.80	36.75	14.6	4,420	0.33%
2020/08/06	2	38.48	3	38.50	38.40	-1	4,343	-0.02%
2020/08/05	1	39.40	30	39.75	39.40	-29	4,303	-0.67%
2020/08/04	0	0.00	5.4	40.45	39.80	-5.4	4,277	-0.13%
2020/08/03	1	39.25	12	39.68	38.90	-11	4,252	-0.26%
2020/07/31	6	39.83	0	0.00	40.05	6	4,232	0.14%
2020/07/30	10	40.64	1	42.20	39.75	9	4,141	0.22%
2020/07/29	8	40.59	4	39.59	40.15	4	3,930	0.10%
2020/07/28	12	37.53	10	38.02	37.35	2	3,757	0.05%
2020/07/27	2	42.73	0	0.00	41.45	2	3,608	0.06%
2020/07/24	14	45.49	2	45.73	44.80	12	3,484	0.34%
2020/07/23	13	45.86	14	46.48	46.90	-1	3,357	-0.03%
2020/07/20	22	35.38	0	0.00	35.35	22	3,060	0.72%
2020/07/17	5	43.45	0	0.00	39.25	5	2,985	0.17%
2020/07/15	1	43.00	3	43.00	44.00	-2	2,935	-0.07%
2020/07/14	0	0.00	10	46.00	45.00	-10	2,901	-0.34%
2020/07/13	2	42.90	0	0.00	42.50	2	2,850	0.07%
2020/07/09	1	45.00	8	43.98	44.80	-7	2,771	-0.25%
2020/07/08	9	41.43	1	41.15	41.15	8	2,671	0.30%
2020/07/07	7	46.60	8	44.89	45.70	-1	2,606	-0.04%
2020/07/06	4	47.00	6	47.00	47.00	-2	2,468	-0.08%
2020/07/03	3	42.12	2	41.80	42.75	1	2,412	0.04%
2020/07/02	9	38.64	1.5	38.90	38.90	7.5	2,342	0.32%
2020/07/01	10	35.38	34	33.94	35.40	-24	2,240	-1.07%
2020/06/30	37	32.37	0	0.00	32.20	37	2,132	1.74%
2020/06/29	0	0.00	1	29.45	29.50	-1	2,021	-0.05%
2020/06/24	10	26.81	28	27.06	28.05	-18	1,953	-0.92%
2020/06/23	18	29.39	68	28.50	28.80	-50	1,837	-2.72%
2020/06/22	231	27.11	166	26.84	27.25	65	1,556	4.17%	大買/大賣/
2020/06/19	2	23.93	1	24.20	24.80	1	1,356	0.07%
2020/06/18	68	23.27	2	23.30	24.10	66	1,240	5.32%
2020/06/16	0	0.00	1	20.35	20.35	-1	827	-0.12%
2020/06/15	1	18.45	0	0.00	18.50	1	826	0.12%
2020/06/12	1	17.75	0	0.00	18.25	1	803	0.12%
2020/06/11	2	18.75	11	18.09	17.85	-9	781	-1.15%
2020/06/10	1	18.20	0	0.00	18.10	1	713	0.14%
2020/06/09	7	16.34	0	0.00	16.60	7	655	1.07%
2020/06/04	0	0.00	10	14.50	14.55	-10	605	-1.65%
2020/06/02	0	0.00	7	14.00	14.05	-7	599	-1.17%
2020/05/11	5	14.10	0	0.00	14.05	5	566	0.88%
2020/05/08	5	14.59	0	0.00	14.35	5	559	0.89%
2020/03/05	0	0.00	2	16.30	16.15	-2	352	-0.57%
2020/01/30	2	17.85	0	0.00	17.70	2	326	0.61%
2020/01/13	0	0.00	3	19.85	19.85	-3	412	-0.73%
2020/01/10	0	0.00	0.1	19.85	19.85	-0.1	413	-0.02%
2019/12/31	0	0.00	2	20.55	20.60	-2	439	-0.45%
2019/12/24	0	0.00	3	20.70	20.70	-3	421	-0.71%
2019/11/20	5	20.20	0	0.00	20.25	5	436	1.15%
2019/11/06	0	0.00	1	21.10	21.05	-1	461	-0.22%
2019/11/01	0	0.00	1	21.30	21.30	-1	471	-0.21%
2019/10/29	0	0.00	1	21.65	21.35	-1	495	-0.20%
2019/10/24	0	0.00	1	21.65	21.60	-1	507	-0.20%
2019/10/23	1	21.95	1	21.80	21.90	0	507	0.00%
2019/10/22	2	21.80	4	22.00	22.20	-2	494	-0.40%
2019/10/09	0	0.00	3	20.85	20.70	-3	444	-0.68%
2019/10/08	3	20.92	0	0.00	20.80	3	435	0.69%
2019/09/23	1	20.95	7.2	20.41	20.80	-6.2	421	-1.48%
2019/09/17	0	0.00	0.6	20.00	20.15	-0.6	401	-0.15%
2019/08/21	1	20.55	0	0.00	20.20	1	418	0.24%
2019/08/16	1	20.05	0	0.00	20.05	1	417	0.24%
2019/08/15	0	0.00	1.9	19.95	19.85	-1.9	412	-0.47%
2019/08/12	1	20.40	0	0.00	20.80	1	418	0.24%
2019/08/05	0.5	20.80	0	0.00	20.65	0.5	463	0.10%
2019/07/22	4	24.35	0	0.00	24.15	4	444	0.90%
2019/07/03	0	0.00	3	22.45	22.40	-3	584	-0.51%
2019/05/24	1	20.40	0	0.00	20.65	1	1,814	0.06%
2019/05/13	0	0.00	1	24.00	22.15	-1	1,840	-0.05%
2019/05/09	0	0.00	5	24.45	24.10	-5	1,807	-0.28%
2019/04/25	0	0.00	4	25.38	25.20	-4	1,755	-0.23%
2019/04/17	1	25.40	0	0.00	25.10	1	1,688	0.06%
2019/04/02	1	25.20	0	0.00	25.05	1	1,515	0.07%
2019/03/19	7	24.95	0	0.00	25.40	7	1,309	0.53%
2019/03/13	0	0.00	7	26.25	26.25	-7	1,203	-0.58%
2019/03/12	0	0.00	2	27.10	26.10	-2	1,130	-0.18%
2019/03/07	9.6	24.18	6.9	24.46	24.45	2.7	906	0.29%
2019/03/06	1	23.00	5	23.15	23.40	-4	735	-0.54%
2019/03/05	4	21.25	0	0.00	22.00	4	586	0.68%
2019/02/26	0	0.00	1	21.35	21.20	-1	542	-0.18%
2019/02/22	0	0.00	5	21.60	21.30	-5	540	-0.92%
2019/02/21	5	21.72	0	0.00	21.45	5	531	0.94%
2019/02/15	1	20.25	1	20.25	20.00	0	504	0.00%
2019/01/14	0	0.00	5	18.75	18.75	-5	568	-0.88%
2019/01/08	0	0.00	2	18.80	18.75	-2	601	-0.33%
2018/12/27	0	0.00	0.2	18.90	18.90	-0.2	700	-0.03%
2018/12/22	5	19.75	0	0.00	19.40	5	767	0.65%
2018/12/05	0	0.00	20	21.05	21.05	-20	853	-2.34%
2018/12/03	20	22.67	3	22.50	22.10	17	856	1.99%
2018/11/30	4	21.09	20	20.54	21.75	-16	798	-2.00%
2018/11/29	20	20.22	0	0.00	19.80	20	736	2.71%
2018/11/16	0	0.00	4	18.95	18.70	-4	782	-0.51%
2018/11/15	4	18.81	0	0.00	18.65	4	792	0.50%
2018/10/23	3	19.55	3	19.70	19.70	0	1,103	0.00%
2018/10/16	0	0.00	0.9	20.30	20.30	-0.9	1,214	-0.07%
2018/10/05	2	25.08	0	0.00	24.80	2	1,572	0.13%
2018/10/03	0	0.00	11	28.85	28.90	-11	1,215	-0.91%
2018/10/02	0	0.00	3	32.25	31.00	-3	853	-0.35%