波若威 (3163)-永豐金-嘉義券商分點個股進出

台股 » 個股 » 波若威 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

波若威

(3163)

可現股當沖

股價
105.5
漲跌
▼4.5
漲幅
-4.09%
成交量
14,984張
產業
上櫃通信網路類股
350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

波若威 (3163)籌碼相關－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	34	106.40	36.1	109.57	105.50	-2.1	11,077	-0.02%
2024/05/15	7.1	109.42	2.3	108.89	110.00	4.8	10,938	0.04%
2024/05/14	2	106.00	4	105.75	105.50	-2	10,750	-0.02%
2024/05/13	1	104.50	2	103.75	103.50	-1	10,672	-0.01%
2024/05/10	1	100.00	0	0.00	101.50	1	10,644	0.01%
2024/05/09	1.3	103.12	0	0.00	102.50	1.3	10,622	0.01%
2024/05/08	2	107.75	3	106.83	106.50	-1	10,580	-0.01%
2024/05/07	33	106.82	33	107.29	106.00	0	10,509	0.00%
2024/05/06	6	107.50	1	106.50	107.50	5	10,386	0.05%
2024/05/03	5	108.48	7	106.79	103.50	-2	10,209	-0.02%
2024/05/02	3	106.17	1	107.00	105.50	2	10,029	0.02%
2024/04/30	59	105.83	58	106.17	106.50	1	9,924	0.01%
2024/04/29	0	0.00	8	105.75	105.50	-8	9,702	-0.08%
2024/04/26	1	99.90	4	100.63	99.00	-3	9,508	-0.03%
2024/04/25	0	0.00	2	97.85	96.20	-2	9,357	-0.02%
2024/04/24	0	0.00	2	92.85	92.90	-2	9,318	-0.02%
2024/04/23	1	90.20	0	0.00	90.70	1	9,321	0.01%
2024/04/19	1	95.50	1	93.00	92.50	0	9,302	0.00%
2024/04/18	1	97.00	0	0.00	96.20	1	9,272	0.01%
2024/04/17	1	94.00	0	0.00	95.40	1	9,282	0.01%
2024/04/16	1.5	92.10	9	91.90	92.30	-7.5	9,263	-0.08%
2024/04/15	3.3	96.67	0	0.00	96.30	3.3	9,206	0.04%
2024/04/12	1	101.50	0	0.00	100.00	1	9,133	0.01%
2024/04/11	1	101.00	0	0.00	101.00	1	9,116	0.01%
2024/04/10	1	104.50	16	101.91	102.50	-15	9,098	-0.16%
2024/04/09	4	102.88	0	0.00	102.50	4	9,056	0.04%
2024/04/08	2	105.50	0	0.00	106.00	2	8,947	0.02%
2024/04/03	2	105.50	3	105.83	105.00	-1	8,930	-0.01%
2024/04/02	2	103.50	0	0.00	107.50	2	8,876	0.02%
2024/04/01	2	104.75	0	0.00	105.00	2	8,790	0.02%
2024/03/27	104	103.50	103	103.43	103.50	1	8,679	0.01%	大買/大賣/
2024/03/26	123	105.17	122	108.71	104.50	1	8,622	0.01%	大買/大賣/
2024/03/25	3	106.50	4	108.88	110.00	-1	8,357	-0.01%
2024/03/21	0	0.00	1	103.50	103.00	-1	8,115	-0.01%
2024/03/20	2	102.50	4	103.00	100.00	-2	8,057	-0.02%
2024/03/19	2	104.00	0	0.00	102.00	2	8,041	0.02%
2024/03/15	18.5	103.85	2	104.50	101.50	16.5	8,052	0.20%
2024/03/14	3	112.00	2	112.00	109.50	1	7,830	0.01%
2024/03/13	22.1	117.25	1	129.50	115.50	21.1	7,485	0.28%
2024/03/12	11	119.27	34.1	116.91	120.50	-23.1	6,762	-0.34%
2024/03/11	47.3	114.79	12	113.88	121.00	35.3	6,306	0.56%
2024/03/08	16	106.78	11	113.05	110.50	5	5,709	0.09%
2024/03/07	9	114.89	19	113.34	116.00	-10	5,178	-0.19%
2024/03/06	0	0.00	7	104.36	105.50	-7	4,650	-0.15%
2024/03/05	21	105.38	6	105.50	105.00	15	4,572	0.33%
2024/03/04	11	104.35	13	104.15	104.50	-2	4,406	-0.05%
2024/03/01	3	99.10	1	98.90	97.60	2	4,139	0.05%
2024/02/29	1	101.50	0	0.00	102.00	1	4,009	0.02%
2024/02/27	3.5	108.00	15	106.83	102.50	-11.5	3,908	-0.29%
2024/02/26	17	106.38	26	107.15	108.50	-9	3,351	-0.27%
2024/02/23	27	99.37	16	98.70	98.70	11	2,983	0.37%
2024/02/22	5	99.86	6.5	99.46	98.70	-1.5	2,977	-0.05%
2024/02/21	11	99.02	4.2	99.33	99.00	6.8	2,822	0.24%
2024/02/20	0	0.00	1	96.10	94.70	-1	2,502	-0.04%
2024/02/19	1	95.10	5	95.00	94.50	-4	2,422	-0.17%
2024/02/16	2	93.75	4	95.00	94.90	-2	2,357	-0.08%
2024/02/15	0	0.00	2	92.50	92.50	-2	2,280	-0.09%
2024/02/01	0	0.00	1	91.50	91.00	-1	2,347	-0.04%
2024/01/31	0	0.00	1	91.30	91.00	-1	2,359	-0.04%
2024/01/30	2	90.50	1	91.30	90.50	1	2,356	0.04%
2024/01/24	5	90.06	2.1	89.23	89.80	2.9	2,563	0.11%
2024/01/23	2	89.75	0	0.00	89.30	2	2,624	0.08%
2024/01/22	0	0.00	1	88.70	89.50	-1	2,635	-0.04%
2024/01/18	0.2	84.59	40	84.07	85.70	-39.8	2,745	-1.45%
2024/01/17	2	88.20	1	88.90	86.90	1	2,791	0.04%
2024/01/16	0	88.60	1	88.10	88.00	-1	2,945	-0.03%
2024/01/15	1	89.00	0	0.00	88.60	1	3,034	0.03%
2024/01/11	41	88.74	1	89.10	89.50	40	3,214	1.24%
2024/01/09	0.1	86.30	0	0.00	86.00	0.1	3,442	0.00%
2024/01/08	0.2	87.80	0	0.00	87.10	0.2	3,599	0.00%
2024/01/05	0	0.00	1	87.30	87.40	-1	3,872	-0.03%
2024/01/03	1	87.90	0	0.00	87.70	1	4,257	0.02%
2024/01/02	1	89.10	0	0.00	88.30	1	4,371	0.02%
2023/12/29	1.2	88.71	0	0.00	88.40	1.2	4,547	0.03%
2023/12/28	0	0.00	1	89.50	89.00	-1	4,659	-0.02%
2023/12/27	1	89.60	0	0.00	89.60	1	5,158	0.02%
2023/12/26	1	88.40	0	0.00	89.80	1	5,340	0.02%
2023/12/25	0	0.00	1	88.80	88.40	-1	5,483	-0.02%
2023/12/18	1.2	92.57	0	0.00	92.50	1.2	6,640	0.02%
2023/12/15	1	92.10	0	0.00	92.00	1	6,837	0.01%
2023/12/13	5	95.02	6	94.87	94.90	-1	7,549	-0.01%
2023/12/12	6	92.90	10	93.36	93.00	-4	8,955	-0.04%
2023/12/11	7	95.39	2	94.55	94.30	5	9,483	0.05%
2023/12/06	0	0.00	1	91.00	91.00	-1	10,039	-0.01%
2023/11/30	3	93.67	1	93.80	93.00	2	10,934	0.02%
2023/11/29	0	0.00	1	92.90	93.90	-1	11,205	-0.01%
2023/11/27	1	92.60	10	90.60	90.40	-9	11,559	-0.08%
2023/11/23	7	92.20	17	93.71	92.00	-10	11,870	-0.08%
2023/11/22	2	93.10	3.1	93.25	94.10	-1.1	12,032	-0.01%
2023/11/21	13	92.52	1	92.60	92.60	12	12,215	0.10%
2023/11/20	0	0.00	2	90.65	90.90	-2	12,413	-0.02%
2023/11/17	0	0.00	0.4	88.80	88.50	-0.4	12,790	0.00%
2023/11/16	1	88.50	6.2	89.90	88.20	-5.2	13,369	-0.04%
2023/11/15	1	89.70	0	0.00	89.00	1	13,830	0.01%
2023/11/14	0	0.00	0.2	88.78	89.20	-0.2	14,383	0.00%
2023/11/13	1	87.60	3.1	87.35	88.00	-2.1	14,997	-0.01%
2023/11/10	2.3	86.03	0	0.00	86.10	2.3	15,271	0.02%
2023/11/09	1.5	88.31	0	0.00	87.70	1.5	15,687	0.01%
2023/11/08	0	0.00	0.3	90.90	90.30	-0.3	15,839	0.00%
2023/11/07	0.1	90.10	0	0.00	89.70	0.1	16,098	0.00%
2023/11/06	0.5	91.13	0.3	90.90	91.10	0.2	16,751	0.00%
2023/11/03	0.1	90.60	0.2	90.50	89.90	-0.1	16,995	0.00%
2023/11/02	1	90.10	1.1	89.36	90.80	-0.1	17,669	0.00%
2023/10/31	1.6	85.61	0	0.00	85.10	1.6	18,219	0.01%
2023/10/27	1.5	90.33	1	91.40	90.20	0.5	19,675	0.00%
2023/10/26	1	91.70	0	0.00	91.00	1	20,342	0.00%
2023/10/25	12.2	93.72	12	94.53	93.50	0.2	20,795	0.00%
2023/10/23	1.1	91.36	0	0.00	89.80	1.1	21,503	0.01%
2023/10/20	4	93.73	3	93.00	92.90	1	21,577	0.00%
2023/10/19	3	94.10	0	0.00	95.80	3	21,552	0.01%
2023/10/17	4	99.28	3	97.10	97.50	1	21,486	0.00%
2023/10/16	5	99.66	5	98.66	98.60	0	21,500	0.00%
2023/10/13	57	98.67	59	99.48	98.80	-2	21,847	-0.01%
2023/10/12	8	98.63	9	98.97	99.10	-1	21,980	0.00%
2023/10/11	0	0.00	1	98.10	94.70	-1	21,900	0.00%
2023/10/06	1	98.20	0	0.00	98.00	1	21,977	0.00%
2023/10/05	1	100.00	6	98.75	98.50	-5	21,947	-0.02%
2023/10/04	85.2	97.62	83	97.45	97.90	2.2	21,847	0.01%
2023/10/03	9	103.61	2	105.00	98.60	7	21,875	0.03%
2023/10/02	0	0.00	1	98.80	98.90	-1	21,604	0.00%
2023/09/28	1	97.20	2	96.60	97.10	-1	21,682	0.00%
2023/09/27	1	95.60	15	98.63	96.90	-14	22,012	-0.06%
2023/09/26	2	96.60	0	0.00	95.40	2	22,054	0.01%
2023/09/25	24	97.93	28	98.29	96.50	-4	21,935	-0.02%
2023/09/22	17	97.72	21	94.36	98.10	-4	21,677	-0.02%
2023/09/21	11	95.06	10	94.10	94.10	1	21,389	0.00%
2023/09/20	2	98.05	0	0.00	97.00	2	21,246	0.01%
2023/09/19	37	100.48	35	104.73	100.50	2	21,069	0.01%
2023/09/18	3	104.00	8	103.50	105.50	-5	20,650	-0.02%
2023/09/15	23	107.02	28	106.95	101.50	-5	20,302	-0.02%
2023/09/14	57	105.18	53	101.09	106.50	4	18,835	0.02%
2023/09/13	18	94.67	9	95.26	97.10	9	18,256	0.05%
2023/09/11	1	92.90	10.3	93.38	92.30	-9.3	18,032	-0.05%
2023/09/08	17	99.77	16.5	99.94	99.40	0.5	17,806	0.00%
2023/09/07	8	101.63	9	100.83	100.50	-1	17,783	-0.01%
2023/09/06	34.3	102.28	36	101.82	101.50	-1.7	17,698	-0.01%
2023/09/05	52.2	99.81	55	100.34	99.60	-2.8	17,137	-0.02%
2023/09/04	47.3	100.68	45	98.67	102.00	2.3	16,983	0.01%
2023/09/01	18	99.33	19	99.35	98.00	-1	16,704	-0.01%
2023/08/31	1	94.90	0	0.00	94.40	1	16,363	0.01%
2023/08/30	6	95.58	0	0.00	94.70	6	16,317	0.04%
2023/08/29	10	94.70	10	94.00	94.00	0	16,296	0.00%
2023/08/28	27	93.20	32	96.10	93.20	-5	16,183	-0.03%
2023/08/25	3	98.50	12	96.54	96.00	-9	16,009	-0.06%
2023/08/24	23	99.07	11.2	100.97	98.20	11.8	15,865	0.07%
2023/08/23	23.2	102.73	22	99.52	99.00	1.2	15,768	0.01%
2023/08/22	15	103.50	15	101.43	101.50	0	15,475	0.00%
2023/08/21	2	99.60	10.3	101.25	103.50	-8.3	15,048	-0.05%
2023/08/18	5	95.98	2	93.15	94.40	3	14,663	0.02%
2023/08/17	11	96.32	5	98.10	102.00	6	14,330	0.04%
2023/08/16	27	92.64	31	90.64	92.80	-4	13,930	-0.03%
2023/08/15	4.2	92.01	11	90.64	92.40	-6.8	13,918	-0.05%
2023/08/14	1	84.70	1	85.50	85.20	0	13,504	0.00%
2023/08/11	14	89.75	18	90.22	87.90	-4	13,292	-0.03%
2023/08/10	20	93.21	15	92.72	90.10	5	12,997	0.04%
2023/08/09	22	91.64	22	90.48	91.30	0	12,312	0.00%
2023/08/08	14	93.27	19	93.71	94.90	-5	12,020	-0.04%
2023/08/07	9	88.71	9.2	89.22	91.60	-0.2	11,305	0.00%
2023/08/04	10	84.37	6.5	87.96	83.30	3.5	10,941	0.03%
2023/08/02	13	94.14	24.5	91.48	88.10	-11.5	10,595	-0.11%
2023/08/01	46.5	103.82	36	100.61	92.40	10.5	9,932	0.11%
2023/07/31	100	101.61	47	101.02	98.30	53	9,025	0.59%
2023/07/28	35	92.20	76.2	89.85	94.90	-41.2	8,291	-0.50%
2023/07/27	24	84.66	30	83.53	86.30	-6	7,766	-0.08%
2023/07/26	9.2	82.87	11	81.72	79.30	-1.8	7,268	-0.02%
2023/07/25	0	0.00	2	74.20	76.40	-2	6,831	-0.03%
2023/07/24	1	72.10	0	0.00	71.20	1	6,664	0.02%
2023/07/21	0	0.00	0	74.00	72.60	0	6,601	0.00%
2023/07/20	0	0.00	2	71.15	70.70	-2	6,532	-0.03%
2023/07/19	21.3	72.40	0	0.00	71.60	21.3	6,454	0.33%
2023/07/18	53.1	77.49	12.3	78.72	74.50	40.8	6,319	0.65%
2023/07/17	4.4	78.10	90	76.00	80.10	-85.6	5,822	-1.47%
2023/07/14	11	71.09	62.6	72.60	72.90	-51.6	5,439	-0.95%
2023/07/13	0	0.00	12	70.21	69.30	-12	5,306	-0.23%
2023/07/12	0	0.00	2	69.30	68.90	-2	5,143	-0.04%
2023/07/11	0	0.00	16	69.61	69.50	-16	5,055	-0.32%
2023/07/10	10.5	69.33	12.2	69.91	69.70	-1.7	4,975	-0.04%
2023/07/07	5	70.60	5.5	70.93	71.90	-0.5	4,817	-0.01%
2023/07/06	14.2	70.18	6	71.17	71.50	8.2	4,581	0.18%
2023/07/05	13	71.99	29	71.12	72.60	-16	4,324	-0.37%
2023/07/04	4	67.55	8	64.25	67.70	-4	3,827	-0.10%
2023/07/03	0	0.00	4	61.50	61.60	-4	3,565	-0.11%
2023/06/28	1	58.60	0	0.00	58.50	1	3,443	0.03%
2023/06/27	5	61.48	0	0.00	61.20	5	3,382	0.15%
2023/06/21	0	0.00	0	61.65	62.20	0	3,337	0.00%
2023/06/16	2	62.95	1	64.50	63.40	1	3,327	0.03%
2023/06/15	0	0.00	2	64.40	62.40	-2	3,211	-0.06%
2023/06/13	6	62.32	0	0.00	62.90	6	3,044	0.20%
2023/06/12	1	60.20	0	0.00	59.40	1	2,946	0.03%
2023/06/08	0	0.00	1	61.80	61.90	-1	2,849	-0.04%
2023/06/06	1	63.00	0	0.00	63.40	1	2,874	0.03%
2023/06/02	0	0.00	3	65.50	64.60	-3	2,859	-0.10%
2023/06/01	4	66.88	1	66.60	67.00	3	2,761	0.11%
2023/05/31	1	65.00	0	0.00	64.80	1	2,682	0.04%
2023/05/26	61	65.99	63	65.48	65.90	-2	2,425	-0.08%
2023/05/25	2	65.80	3	65.27	66.00	-1	2,312	-0.04%
2023/05/23	0	0.00	3	63.53	63.90	-3	2,103	-0.14%
2023/05/22	1	60.20	4	61.38	61.90	-3	1,872	-0.16%
2023/05/19	0	0.00	2	59.70	58.60	-2	1,640	-0.12%
2023/05/03	0	0.00	1	54.00	54.10	-1	1,650	-0.06%
2023/04/21	0	0.00	5	54.04	54.10	-5	1,744	-0.29%
2023/04/18	2	58.15	1	58.00	57.60	1	1,789	0.06%
2023/04/14	1	55.80	0	0.00	55.90	1	1,697	0.06%
2023/04/13	4	55.70	1	55.50	55.50	3	1,705	0.18%
2023/04/11	0	0.00	1	55.60	55.50	-1	1,704	-0.06%
2023/04/10	2	55.40	1	55.30	55.30	1	1,715	0.06%
2023/04/06	0	0.00	1	55.80	56.70	-1	1,699	-0.06%
2023/03/31	0	0.00	3	56.60	56.50	-3	1,704	-0.18%
2023/03/30	2	56.50	0	0.00	56.50	2	1,713	0.12%
2023/03/29	0	0.00	1	56.40	56.20	-1	1,714	-0.06%
2023/03/28	0	0.00	4	57.30	56.60	-4	1,734	-0.23%
2023/03/24	0	57.00	0	0.00	56.60	0	1,740	0.00%
2023/03/23	8	56.81	0	0.00	56.70	8	1,740	0.46%
2023/03/22	1	56.10	0	0.00	55.70	1	1,730	0.06%
2023/03/14	0	55.00	0	0.00	54.40	0	1,901	0.00%
2023/03/08	0	0.00	1	58.40	58.50	-1	2,182	-0.05%
2023/03/06	0	0.00	1	57.70	57.50	-1	2,447	-0.04%
2023/03/01	2	57.30	0	0.00	57.30	2	2,432	0.08%
2023/02/23	0	0.00	1	56.60	56.90	-1	2,378	-0.04%
2023/02/21	0	0.00	1	57.10	56.80	-1	2,433	-0.04%
2023/02/15	1	54.90	0	0.00	54.70	1	2,501	0.04%
2023/02/14	0	0.00	6	55.87	55.30	-6	2,575	-0.23%
2023/02/13	1	55.30	0	0.00	55.30	1	2,654	0.04%
2023/02/09	6	56.15	4	55.73	55.80	2	2,807	0.07%
2023/02/08	6	57.20	11	57.26	56.10	-5	2,815	-0.18%
2023/02/06	8	56.98	0	0.00	57.20	8	2,727	0.29%
2023/02/03	1	54.70	0	0.00	54.30	1	2,629	0.04%
2023/02/01	1	54.70	1	54.50	54.50	0	2,603	0.00%
2023/01/13	1	51.50	0	0.00	51.50	1	2,621	0.04%
2023/01/11	5	54.40	5	54.10	54.60	0	2,607	0.00%
2022/12/27	0	0.00	1	51.30	50.80	-1	2,640	-0.04%
2022/12/26	1	50.30	0	0.00	50.80	1	2,655	0.04%
2022/12/15	1	56.10	0	0.00	55.90	1	2,793	0.04%
2022/12/07	9	56.70	9	57.87	56.60	0	2,800	0.00%
2022/12/06	1	58.30	0	0.00	58.30	1	2,826	0.04%
2022/12/05	0	0.00	1	60.40	59.80	-1	2,942	-0.03%
2022/12/01	12	58.81	10	59.42	58.60	2	2,986	0.07%
2022/11/29	5	58.52	6	58.80	58.60	-1	3,281	-0.03%
2022/11/28	1	58.20	1	54.90	57.30	0	3,207	0.00%
2022/11/25	1	54.50	0	0.00	54.50	1	3,178	0.03%
2022/11/21	0	0.00	3	55.57	55.90	-3	3,616	-0.08%
2022/11/18	4	54.13	2	56.10	54.10	2	3,880	0.05%
2022/11/17	2	55.65	1	55.40	55.20	1	3,927	0.03%
2022/11/16	1	55.50	1	55.00	55.00	0	3,968	0.00%
2022/11/15	0	0.00	2	54.70	55.00	-2	4,029	-0.05%
2022/11/14	2	54.25	0	0.00	54.30	2	4,403	0.05%
2022/11/11	0	0.00	1	54.30	54.30	-1	4,562	-0.02%
2022/11/10	0	0.00	3	55.40	53.70	-3	4,689	-0.06%
2022/11/09	4	54.75	0	0.00	54.00	4	4,996	0.08%
2022/11/08	1	54.00	2	53.00	53.00	-1	5,093	-0.02%
2022/10/24	0	0.00	5	46.20	45.90	-5	7,905	-0.06%
2022/10/07	0	0.00	1	51.50	51.30	-1	8,664	-0.01%
2022/10/05	7	52.66	0	0.00	51.00	7	8,756	0.08%
2022/09/29	1	49.35	0	0.00	48.60	1	8,799	0.01%
2022/09/19	0	0.00	1	55.80	55.60	-1	8,764	-0.01%
2022/09/15	1	58.80	0	0.00	57.20	1	8,771	0.01%
2022/09/13	0	0.00	7	58.40	58.40	-7	8,863	-0.08%
2022/09/12	1	56.40	1	57.70	58.00	0	8,829	0.00%
2022/09/08	0	0.00	7	57.04	58.20	-7	8,726	-0.08%
2022/09/07	0	0.00	12	57.03	56.30	-12	8,701	-0.14%
2022/09/06	9	59.29	2	60.50	58.80	7	8,625	0.08%
2022/09/05	36	67.10	46	63.78	61.20	-10	8,597	-0.12%
2022/09/02	12	62.76	0	0.00	63.20	12	8,284	0.14%
2022/09/01	6	63.13	0	0.00	61.60	6	8,250	0.07%
2022/08/31	2	62.90	3	62.80	62.90	-1	8,197	-0.01%
2022/08/30	2	61.60	1	61.00	61.90	1	8,059	0.01%
2022/08/29	4	60.18	1	59.90	59.90	3	8,059	0.04%
2022/08/26	10	61.41	32	61.30	61.90	-22	8,204	-0.27%
2022/08/25	42	63.83	7	62.50	62.70	35	8,149	0.43%
2022/08/24	1	60.60	0	0.00	60.90	1	8,109	0.01%
2022/08/23	1	60.40	0	0.00	59.70	1	8,202	0.01%
2022/08/22	0	0.00	1	59.60	59.00	-1	8,136	-0.01%
2022/08/19	1	62.80	0	0.00	61.00	1	8,039	0.01%
2022/08/18	0	0.00	5	61.52	62.80	-5	7,651	-0.07%
2022/08/17	1	60.70	0	0.00	61.20	1	7,476	0.01%
2022/08/16	28	62.49	30	61.41	61.00	-2	7,321	-0.03%
2022/08/12	2	58.90	1	59.30	59.80	1	6,817	0.01%
2022/08/11	1	58.40	10	59.44	59.10	-9	6,655	-0.14%
2022/08/10	55	62.63	51	61.14	60.00	4	6,359	0.06%
2022/08/09	3	60.20	129	61.39	61.30	-126	5,657	-2.23%	大賣/鉅額交易
2022/08/08	126	61.06	4	60.68	62.00	122	5,213	2.34%	大買/鉅額交易
2022/08/05	0	0.00	1	56.40	56.40	-1	4,767	-0.02%
2022/08/04	5	49.51	0	0.00	51.30	5	4,710	0.11%
2022/08/03	4	49.36	2	50.00	49.55	2	4,668	0.04%
2022/08/02	1	51.80	0	0.00	51.60	1	4,626	0.02%
2022/08/01	11	52.63	19	53.03	53.80	-8	4,535	-0.18%
2022/07/29	3	51.70	0	0.00	52.20	3	4,328	0.07%
2022/07/28	24	50.74	19	50.94	52.80	5	4,146	0.12%
2022/07/27	0	0.00	2	48.00	48.75	-2	3,908	-0.05%
2022/07/26	5	47.79	4	46.88	46.95	1	3,874	0.03%
2022/07/22	2	48.88	0	0.00	47.90	2	3,772	0.05%
2022/07/21	3	50.57	2	49.88	50.20	1	3,686	0.03%
2022/07/18	1	50.50	1	51.90	52.10	0	3,396	0.00%
2022/07/15	16	51.06	14	51.61	51.50	2	3,311	0.06%
2022/07/13	0	0.00	1	46.95	47.30	-1	3,066	-0.03%
2022/06/17	0	0.00	1	51.50	50.60	-1	2,637	-0.04%
2022/06/16	0	0.00	2	55.60	52.10	-2	2,599	-0.08%
2022/06/15	3	55.73	0	0.00	54.10	3	2,579	0.12%
2022/06/14	1	56.10	0	0.00	55.20	1	2,585	0.04%
2022/06/13	1	58.50	0	0.00	57.00	1	2,469	0.04%
2022/06/10	2	58.60	2	57.05	59.20	0	2,431	0.00%
2022/06/09	1	57.30	1	57.60	57.60	0	2,355	0.00%
2022/06/08	5	57.70	5	57.86	57.70	0	2,287	0.00%
2022/06/07	19	58.08	17.1	57.59	58.50	1.9	2,204	0.09%
2022/06/01	2	56.75	2	57.30	57.30	0	1,784	0.00%
2022/05/31	2	53.60	2	54.40	54.90	0	1,500	0.00%
2022/05/30	2	51.15	3	51.23	51.60	-1	1,307	-0.08%
2022/05/27	0	0.00	1	49.00	48.65	-1	1,257	-0.08%
2022/05/25	1	47.70	0	0.00	47.70	1	1,229	0.08%
2022/05/24	1	48.10	1	49.55	47.20	0	1,216	0.00%
2022/05/23	1	48.45	0	0.00	48.60	1	1,190	0.08%
2022/05/20	1	50.00	0	0.00	49.05	1	1,170	0.09%
2022/05/18	1	51.50	0	0.00	51.70	1	1,095	0.09%
2022/05/17	0	0.00	1	51.50	51.50	-1	986	-0.10%
2022/05/16	8	52.84	8	51.50	51.40	0	930	0.00%
2022/05/13	5	49.88	5	49.90	50.00	0	801	0.00%
2022/05/10	0	0.00	1	48.50	49.20	-1	683	-0.15%
2022/05/03	0	46.05	0	0.00	46.65	0	618	0.00%
2022/04/11	2	48.75	0	0.00	48.00	2	541	0.37%
2022/03/30	0	0.00	1	48.30	47.95	-1	441	-0.23%
2022/03/29	1	46.70	0	0.00	47.90	1	427	0.23%
2022/03/22	0	0.00	13	44.28	44.90	-13	309	-4.20%
2022/03/18	13	46.19	0	0.00	45.90	13	280	4.63%
2022/03/17	0	0.00	1	45.30	45.85	-1	264	-0.38%
2022/03/15	1	42.60	0	0.00	43.50	1	194	0.52%
2022/03/14	0	41.00	0	0.00	40.95	0	157	0.00%
2021/08/30	0	0.00	1	45.35	43.85	-1	472	-0.21%
2021/08/27	0	0.00	3	46.38	45.75	-3	454	-0.66%
2021/07/30	1	44.50	0	0.00	44.00	1	558	0.18%
2021/06/24	0	0.00	4	44.60	44.95	-4	1,613	-0.25%
2021/06/18	0	0.00	2	45.50	45.50	-2	1,682	-0.12%
2021/05/28	1	44.50	0	0.00	44.45	1	1,848	0.05%
2021/05/17	0	0.00	1	38.75	37.20	-1	1,869	-0.05%
2021/05/11	1	46.00	5	45.70	43.95	-4	1,795	-0.22%
2021/05/04	2	49.35	0	0.00	48.60	2	1,749	0.11%
2021/05/03	1	51.60	0	0.00	50.60	1	1,727	0.06%
2021/04/28	1	54.60	0	0.00	54.40	1	1,712	0.06%
2021/04/27	1	55.20	0	0.00	54.60	1	1,714	0.06%
2021/04/26	1	54.30	0	0.00	54.50	1	1,701	0.06%
2021/04/21	1	58.60	1	58.20	57.60	0	1,632	0.00%
2021/04/16	5	59.00	0	0.00	58.20	5	1,552	0.32%
2021/04/15	8	60.69	1	61.00	59.30	7	1,496	0.47%
2021/04/14	0	0.00	11	59.03	59.10	-11	1,226	-0.90%
2021/04/13	1	56.20	2	55.60	55.20	-1	1,014	-0.10%
2021/04/12	2	57.00	0	0.00	55.80	2	998	0.20%
2021/04/08	1	55.90	1	55.90	55.80	0	964	0.00%
2021/04/07	1	56.30	2	55.60	55.30	-1	945	-0.11%
2021/03/31	0	0.00	7	54.80	54.90	-7	846	-0.83%
2021/03/25	6	53.02	5	54.30	52.90	1	828	0.12%
2021/03/24	6	53.95	1	53.70	53.70	5	822	0.61%
2021/03/19	1	52.30	0	0.00	52.00	1	810	0.12%
2021/03/17	2	52.75	0	0.00	52.60	2	843	0.24%
2021/03/16	1	52.70	0	0.00	52.40	1	860	0.12%
2021/03/10	5	50.90	6	52.03	52.30	-1	934	-0.11%
2021/02/22	1	51.50	2	51.40	51.70	-1	1,191	-0.08%
2021/02/18	1	49.80	0	0.00	50.70	1	1,220	0.08%
2021/02/17	0	0.00	2	48.15	48.15	-2	1,222	-0.16%
2021/01/27	0	0.00	2	48.75	49.50	-2	1,509	-0.13%
2021/01/25	2	48.75	0	0.00	49.15	2	1,540	0.13%
2021/01/11	0	0.00	10	51.22	50.70	-10	1,761	-0.57%
2021/01/08	10	51.80	0	0.00	52.00	10	1,783	0.56%
2021/01/06	0	0.00	2	55.20	53.30	-2	1,856	-0.11%
2021/01/05	1	55.20	15	54.87	55.20	-14	1,879	-0.74%
2021/01/04	0	0.00	4	53.38	54.30	-4	1,983	-0.20%
2020/12/31	1	53.00	0	0.00	53.00	1	2,220	0.05%
2020/12/30	2	53.10	4	53.08	52.70	-2	2,227	-0.09%
2020/12/29	2	54.30	0	0.00	53.30	2	2,264	0.09%
2020/12/28	14	54.33	0	0.00	54.30	14	2,294	0.61%
2020/12/25	1	54.00	0	0.00	54.10	1	2,330	0.04%
2020/12/18	1	55.10	20	55.40	56.10	-19	2,696	-0.70%
2020/12/17	12	54.46	0	0.00	54.60	12	2,717	0.44%
2020/12/16	1	54.30	0	0.00	54.20	1	2,790	0.04%
2020/12/15	6	54.67	0	0.00	53.50	6	2,885	0.21%
2020/12/14	0	0.00	1	55.20	56.20	-1	2,893	-0.03%
2020/12/11	10	56.70	1	56.20	55.70	9	2,910	0.31%
2020/12/09	5.4	59.09	0	0.00	58.80	5.4	2,951	0.18%
2020/12/08	1	60.40	0	0.00	60.30	1	2,921	0.03%
2020/12/07	1.1	59.86	0	0.00	59.90	1.1	2,940	0.04%
2020/12/04	0.5	61.10	0	0.00	61.10	0.5	2,982	0.02%
2020/12/03	0	0.00	15	63.70	62.20	-15	2,959	-0.51%
2020/12/02	0	0.00	4	61.00	61.00	-4	2,793	-0.14%
2020/11/26	0	0.00	4	60.85	60.60	-4	2,845	-0.14%
2020/11/24	0	0.00	5	60.50	60.00	-5	2,843	-0.18%
2020/11/23	0	0.00	2	60.00	60.00	-2	2,859	-0.07%
2020/11/20	2	59.65	0	0.00	59.40	2	2,868	0.07%
2020/11/19	2	59.80	0	0.00	59.20	2	2,883	0.07%
2020/11/18	0	0.00	2	59.30	59.40	-2	2,915	-0.07%
2020/11/17	0	0.00	9	60.18	58.70	-9	2,985	-0.30%
2020/11/12	1	58.00	5	58.60	58.00	-4	3,114	-0.13%
2020/11/11	1	57.70	5	58.20	57.60	-4	3,131	-0.13%
2020/11/10	18	57.87	0	0.00	57.30	18	3,170	0.57%
2020/11/09	7	60.33	0	0.00	60.20	7	3,239	0.22%
2020/11/05	1	60.50	0	0.00	60.30	1	3,372	0.03%
2020/11/03	2	59.90	5	60.40	59.80	-3	3,513	-0.09%
2020/11/02	6	59.58	0	0.00	59.40	6	3,638	0.16%
2020/10/30	7	60.69	0	0.00	60.70	7	3,729	0.19%
2020/10/29	10	60.74	10	61.80	62.50	0	3,957	0.00%
2020/10/28	13	62.69	0	0.00	62.50	13	4,019	0.32%
2020/10/27	2	62.50	4	63.90	63.90	-2	4,040	-0.05%
2020/10/26	3	63.47	0	0.00	63.50	3	4,045	0.07%
2020/10/21	1	68.60	1	68.90	66.60	0	4,120	0.00%
2020/10/16	1	66.10	6	67.05	65.30	-5	4,186	-0.12%
2020/10/13	1	68.20	2	68.10	68.00	-1	4,187	-0.02%
2020/10/12	5	69.30	1	69.10	68.80	4	4,173	0.10%
2020/10/08	1	68.90	2	69.95	68.70	-1	4,133	-0.02%
2020/10/05	1	64.70	1	62.00	64.80	0	3,984	0.00%
2020/09/30	1	62.40	0	0.00	62.80	1	4,079	0.02%
2020/09/29	1	63.50	0	0.00	63.60	1	4,147	0.02%
2020/09/25	20	63.25	20	62.00	63.00	0	4,374	0.00%
2020/09/24	1	67.60	0	0.00	68.80	1	4,301	0.02%
2020/09/21	0	0.00	1	68.10	68.20	-1	4,289	-0.02%
2020/09/18	0	0.00	1	68.00	69.70	-1	4,249	-0.02%
2020/09/15	1	65.40	0	0.00	65.60	1	4,203	0.02%
2020/09/09	1	64.00	2	62.20	62.40	-1	4,167	-0.02%
2020/09/08	2	61.30	0	0.00	61.20	2	4,110	0.05%
2020/09/03	0	0.00	10	65.45	65.00	-10	4,076	-0.25%
2020/08/25	0	0.00	2	65.50	64.50	-2	4,040	-0.05%
2020/08/24	2	64.15	0	0.00	63.90	2	4,042	0.05%
2020/08/21	0	0.00	1	65.50	65.70	-1	4,024	-0.02%
2020/08/20	2	62.15	0	0.00	60.90	2	4,006	0.05%
2020/08/19	2	68.50	0	0.00	66.70	2	3,913	0.05%
2020/08/14	0	0.00	1	69.20	69.30	-1	3,842	-0.03%
2020/08/13	2	71.05	1	69.40	69.00	1	3,800	0.03%
2020/08/12	10	70.27	0	0.00	69.50	10	3,655	0.27%
2020/08/10	1	69.50	2	68.10	68.90	-1	3,404	-0.03%
2020/08/07	1	73.50	0	0.00	73.50	1	3,317	0.03%
2020/08/04	21	72.68	24	71.93	72.70	-3	3,081	-0.10%
2020/08/03	2	63.80	0	0.00	66.60	2	2,839	0.07%
2020/07/24	0	0.00	2	62.20	62.50	-2	2,581	-0.08%
2020/07/23	1	62.50	3	61.73	62.30	-2	2,468	-0.08%
2020/07/21	1	60.00	8	60.31	60.80	-7	2,436	-0.29%
2020/07/20	4	59.05	1	59.00	59.40	3	2,437	0.12%
2020/07/17	3	57.93	0	0.00	57.10	3	2,398	0.13%
2020/07/16	2	59.10	0	0.00	60.50	2	2,360	0.08%
2020/07/15	15	62.34	23	61.39	59.50	-8	2,340	-0.34%
2020/07/14	3	59.63	1	60.50	61.10	2	2,265	0.09%
2020/07/13	2	60.90	5	61.70	60.20	-3	2,227	-0.13%
2020/07/10	8	60.68	0	0.00	59.50	8	2,178	0.37%
2020/07/09	5	68.20	0	0.00	64.00	5	2,111	0.24%
2020/07/08	0	0.00	3	61.33	64.40	-3	1,985	-0.15%
2020/07/07	2	64.00	0	0.00	59.00	2	1,881	0.11%
2020/07/03	3	53.90	3	53.40	54.80	0	1,608	0.00%
2020/07/02	0	0.00	1	55.00	54.80	-1	1,556	-0.06%
2020/06/29	0	0.00	1	50.20	50.30	-1	1,355	-0.07%
2020/06/09	4	47.81	0	0.00	46.10	4	1,160	0.34%
2020/05/27	30	45.50	30	45.16	44.90	0	994	0.00%
2020/05/25	0	0.00	4	41.90	41.90	-4	932	-0.43%
2020/05/22	0	0.00	3	41.75	41.60	-3	931	-0.32%
2020/05/21	0	0.00	1	41.95	41.85	-1	901	-0.11%
2020/05/20	3	40.95	0	0.00	40.80	3	887	0.34%
2020/05/15	3	40.10	0	0.00	40.00	3	887	0.34%
2020/05/14	4	40.46	3	40.80	39.90	1	882	0.11%
2020/05/13	5	42.04	8	42.43	42.35	-3	860	-0.35%
2020/05/11	5	40.91	0	0.00	41.95	5	830	0.60%
2020/05/08	0	0.00	23	40.12	39.85	-23	809	-2.84%
2020/05/05	0	0.00	1	39.95	39.30	-1	820	-0.12%
2020/05/04	1	39.50	3	38.70	39.10	-2	828	-0.24%
2020/04/29	3	38.65	0	0.00	38.65	3	891	0.34%
2020/04/28	0	0.00	6	38.50	38.25	-6	896	-0.67%
2020/04/27	11	37.97	2	38.20	38.10	9	892	1.01%
2020/04/23	20	38.21	20	37.83	38.30	0	860	0.00%
2020/04/16	4	34.55	4	34.80	35.50	0	840	0.00%
2020/04/14	0	0.00	5	34.20	34.00	-5	855	-0.58%
2020/04/10	4	32.69	4	32.98	33.20	0	881	0.00%
2020/04/07	0	0.00	1	31.50	31.70	-1	987	-0.10%
2020/04/06	0	0.00	3	30.23	30.25	-3	1,039	-0.29%
2020/03/31	0	29.50	0	0.00	29.65	0	1,041	0.00%
2020/03/27	3	29.05	3	28.37	27.85	0	1,109	0.00%
2020/03/26	2	27.45	2	27.95	28.20	0	1,119	0.00%
2020/03/20	2	24.60	0	0.00	25.75	2	1,123	0.18%
2020/03/19	7	24.45	7	24.05	23.45	0	1,120	0.00%
2020/03/17	4	25.64	4	26.00	25.25	0	1,118	0.00%
2020/03/13	2	30.03	2	30.55	30.70	0	1,141	0.00%
2020/03/09	0	0.00	3	37.10	36.50	-3	1,116	-0.27%
2020/03/04	1	38.30	0	0.00	38.30	1	1,147	0.09%
2020/02/26	3	38.72	1	38.70	38.50	2	1,220	0.16%
2020/02/25	3	37.97	3	38.15	38.85	0	1,222	0.00%
2020/02/24	1	38.90	0	0.00	38.70	1	1,216	0.08%
2020/02/20	0	0.00	1	40.15	40.10	-1	1,257	-0.08%
2020/02/19	1	39.95	0	0.00	39.95	1	1,260	0.08%
2020/02/17	4	39.48	3	39.60	39.35	1	1,264	0.08%
2020/02/14	0	0.00	2	39.35	39.90	-2	1,267	-0.16%
2020/02/13	6	39.89	4	39.15	39.15	2	1,268	0.16%
2020/02/12	5	39.04	5	39.35	39.30	0	1,262	0.00%
2020/02/10	2	37.20	3	37.42	37.95	-1	1,291	-0.08%
2020/02/07	4	38.86	2	38.15	38.15	2	1,300	0.15%
2020/02/06	3	39.05	3	39.70	39.60	0	1,303	0.00%
2020/02/04	3	38.00	3	38.55	39.00	0	1,292	0.00%
2020/02/03	1	37.50	0	0.00	37.50	1	1,288	0.08%
2020/01/31	6	40.50	5	41.00	41.30	1	1,259	0.08%
2020/01/30	0	0.00	2	43.50	43.50	-2	1,370	-0.15%
2020/01/15	17	49.51	0	0.00	49.20	17	1,623	1.05%
2020/01/13	1	49.00	1	49.10	48.80	0	1,639	0.00%
2020/01/09	1	48.80	12	48.70	48.70	-11	1,686	-0.65%
2020/01/08	1	48.30	1	48.90	48.35	0	1,690	0.00%
2020/01/07	15	50.27	12	50.62	49.00	3	1,683	0.18%
2020/01/06	6	50.10	1	50.30	49.75	5	1,672	0.30%
2020/01/03	3	50.38	2	50.00	49.80	1	1,668	0.06%
2020/01/02	9	51.38	4	51.40	51.40	5	1,645	0.30%
2019/12/31	11	50.79	11	51.68	51.20	0	1,629	0.00%
2019/12/30	10	50.03	9	50.99	50.90	1	1,595	0.06%
2019/12/26	0	0.00	1	49.10	48.80	-1	1,604	-0.06%
2019/12/25	4	48.88	4	49.30	49.20	0	1,666	0.00%
2019/12/24	0	0.00	2	50.08	48.70	-2	1,685	-0.12%
2019/12/23	1	49.30	0	0.00	49.10	1	1,630	0.06%
2019/12/19	1	48.60	0	0.00	48.60	1	1,804	0.06%
2019/12/11	0	0.00	14	49.49	48.40	-14	1,764	-0.79%
2019/12/10	1	48.15	3	48.20	48.10	-2	1,729	-0.12%
2019/12/09	1	48.45	0	0.00	48.30	1	1,728	0.06%
2019/12/02	5	47.15	3	48.05	48.00	2	1,754	0.11%
2019/11/29	4	49.26	4	48.80	48.80	0	1,821	0.00%
2019/11/27	0	0.00	2	48.90	49.20	-2	1,758	-0.11%
2019/11/26	0	0.00	1	48.70	48.70	-1	1,762	-0.06%
2019/11/20	6	48.80	5	48.74	48.80	1	1,867	0.05%
2019/11/19	3	49.20	3	49.85	49.30	0	1,970	0.00%
2019/11/18	0	0.00	1	48.95	49.15	-1	1,937	-0.05%
2019/11/11	3	47.80	3	47.00	47.00	0	1,936	0.00%
2019/11/08	4	48.08	4	48.90	48.50	0	1,928	0.00%
2019/10/30	5	48.99	16	49.30	48.85	-11	1,890	-0.58%
2019/10/29	38	51.64	10	52.55	49.80	28	1,877	1.49%
2019/10/28	42	50.57	61	50.71	51.10	-19	1,799	-1.06%
2019/10/25	4	49.68	11	49.81	49.25	-7	1,700	-0.41%
2019/10/24	1	49.00	5	50.00	48.90	-4	1,650	-0.24%
2019/10/23	33	49.15	2	49.40	49.50	31	1,656	1.87%
2019/10/22	0	48.00	0	0.00	48.10	0	1,634	0.00%
2019/09/25	0	0.00	3	49.20	48.60	-3	2,068	-0.15%
2019/09/24	20	49.10	20	48.80	47.75	0	1,988	0.00%
2019/09/17	1	46.75	0	0.00	46.50	1	1,946	0.05%
2019/09/16	2	47.00	0	0.00	46.85	2	1,952	0.10%
2019/09/03	5	50.10	5	49.89	47.00	0	2,049	0.00%
2019/08/29	3	47.65	0	0.00	47.65	3	1,948	0.15%
2019/08/22	20	47.90	20	47.75	47.00	0	1,863	0.00%
2019/08/19	0	0.00	4	44.30	44.20	-4	1,760	-0.23%
2019/08/14	1	44.65	1	44.70	45.60	0	1,772	0.00%
2019/08/06	4	42.45	2	40.30	43.25	2	1,865	0.11%
2019/07/29	0	0.00	1	49.30	48.60	-1	1,922	-0.05%
2019/07/26	0	0.00	1	49.95	49.70	-1	1,921	-0.05%
2019/07/25	2	50.00	1	50.20	49.50	1	1,904	0.05%
2019/07/24	0	0.00	1	48.85	48.45	-1	1,878	-0.05%
2019/07/23	5	50.15	6	50.43	49.05	-1	1,879	-0.05%
2019/07/22	1	48.05	2	47.83	48.10	-1	1,804	-0.06%
2019/07/17	0	0.00	1	46.95	45.70	-1	2,011	-0.05%
2019/07/15	1	46.45	2	46.33	46.50	-1	2,081	-0.05%
2019/07/12	1	46.35	0	0.00	45.45	1	2,199	0.05%
2019/07/11	1	46.10	0	0.00	46.05	1	2,308	0.04%
2019/07/10	5	48.14	3	48.25	48.55	2	2,404	0.08%
2019/07/09	1	46.85	0	0.00	46.50	1	2,560	0.04%
2019/07/08	3	46.82	20	47.05	47.40	-17	2,659	-0.64%
2019/07/05	21	47.50	3	47.03	47.60	18	2,783	0.65%
2019/07/01	0	0.00	1	43.00	43.10	-1	2,604	-0.04%
2019/06/25	1	42.60	0	0.00	42.10	1	2,644	0.04%
2019/06/14	1	43.00	1	43.35	42.25	0	2,743	0.00%
2019/06/12	1	42.30	1	42.15	41.80	0	2,724	0.00%
2019/05/30	1	39.70	1	39.95	39.80	0	2,745	0.00%
2019/05/27	1	37.50	1	37.55	37.40	0	2,920	0.00%
2019/05/22	1	41.05	1	41.50	40.25	0	3,098	0.00%
2019/05/20	0	39.40	0	0.00	39.30	0	3,228	0.00%
2019/05/17	2	41.72	2	41.60	40.40	0	3,237	0.00%
2019/05/16	0	0.00	2	42.10	41.80	-2	3,223	-0.06%
2019/05/15	0	0.00	1	40.40	40.10	-1	3,176	-0.03%
2019/05/14	1	39.70	0	0.00	39.40	1	3,196	0.03%
2019/05/10	2	40.80	0	0.00	40.65	2	3,202	0.06%
2019/05/06	1	45.00	0	0.00	43.50	1	3,285	0.03%
2019/05/03	1	48.50	0	0.00	48.25	1	3,229	0.03%
2019/05/02	4	48.00	5	47.73	47.70	-1	3,234	-0.03%
2019/04/30	1	47.80	0	0.00	47.90	1	3,273	0.03%
2019/04/25	0	0.00	2	51.90	51.00	-2	3,340	-0.06%
2019/04/24	2	50.70	0	0.00	50.80	2	3,399	0.06%
2019/04/23	1	56.20	4	56.65	53.00	-3	3,450	-0.09%
2019/04/22	1	53.80	1	54.40	55.00	0	3,318	0.00%
2019/04/19	2	54.45	2	54.60	54.00	0	3,320	0.00%
2019/04/18	4	55.05	4	55.33	53.30	0	3,320	0.00%
2019/04/17	2	56.20	1	57.70	54.20	1	3,473	0.03%
2019/04/16	1	55.40	1	55.90	55.80	0	3,422	0.00%
2019/04/15	7	53.41	16	52.98	54.00	-9	3,537	-0.25%
2019/04/12	22	50.01	13	50.00	50.40	9	3,429	0.26%
2019/04/11	1	50.20	2	49.70	49.20	-1	3,489	-0.03%
2019/04/09	0	0.00	10	46.50	46.30	-10	3,395	-0.29%
2019/03/28	0	0.00	2	46.90	46.10	-2	3,315	-0.06%
2019/03/22	4	46.28	8	46.19	45.75	-4	3,280	-0.12%
2019/03/20	1	48.00	13	48.13	47.50	-12	3,245	-0.37%
2019/03/19	10	47.63	0	0.00	47.00	10	3,220	0.31%
2019/03/14	2	46.40	2	46.55	45.55	0	3,168	0.00%
2019/03/12	0	0.00	1	46.20	45.25	-1	3,157	-0.03%
2019/03/11	0	0.00	1	45.60	45.75	-1	3,163	-0.03%
2019/03/06	1	45.50	0	0.00	45.25	1	3,128	0.03%
2019/03/04	1	45.85	0	0.00	45.85	1	3,114	0.03%
2019/02/26	4	49.84	19	50.30	46.95	-15	3,087	-0.49%
2019/02/25	20	47.64	10	47.42	47.95	10	2,965	0.34%
2019/02/22	3	46.75	1	47.35	46.65	2	2,911	0.07%
2019/02/21	15	46.61	8	46.54	46.50	7	2,849	0.25%
2019/02/20	1	47.35	3	46.12	47.25	-2	2,755	-0.07%
2019/02/13	1	45.50	21	44.81	44.00	-20	2,549	-0.78%
2019/02/11	5	45.25	5	45.15	45.30	0	2,502	0.00%
2019/01/30	5	45.76	9	45.98	45.35	-4	2,488	-0.16%
2019/01/29	5	43.80	5	44.25	45.20	0	2,425	0.00%
2019/01/28	1	45.15	4	45.41	44.50	-3	2,405	-0.12%
2019/01/25	0	0.00	18	44.78	44.05	-18	2,362	-0.76%
2019/01/24	2	43.90	7	44.14	43.85	-5	2,342	-0.21%
2019/01/23	2	43.65	0	0.00	44.00	2	2,339	0.09%
2019/01/21	43	44.07	20	43.80	43.45	23	2,316	0.99%
2019/01/18	21	45.70	20	45.62	45.70	1	2,258	0.04%
2019/01/17	24	46.49	20	45.75	46.30	4	2,230	0.18%
2019/01/16	5	47.32	8	47.30	47.55	-3	2,165	-0.14%
2019/01/15	32	46.69	29	48.00	46.25	3	2,067	0.15%
2019/01/11	3	46.02	1	45.75	45.80	2	1,890	0.11%
2019/01/10	7	45.56	12	45.73	46.15	-5	1,830	-0.27%
2019/01/09	9	48.56	12	48.49	46.45	-3	1,759	-0.17%
2019/01/08	2	45.58	1	46.10	46.50	1	1,457	0.07%
2019/01/07	34	45.18	27	45.03	46.50	7	1,365	0.51%
2019/01/04	23	44.38	3	43.12	44.65	20	1,091	1.83%
2019/01/03	2	43.60	9	42.77	40.60	-7	906	-0.77%
2019/01/02	3	41.20	2	41.28	41.60	1	728	0.14%
2018/12/19	0	36.60	0	0.00	36.80	0	586	0.00%
2018/10/12	1	25.50	1	25.50	26.70	0	391	0.00%
2018/09/12	0	0.00	7	34.61	34.60	-7	527	-1.33%
2018/09/11	7	34.77	0	0.00	35.20	7	532	1.31%
2018/09/10	3	34.55	3	35.00	34.65	0	535	0.00%
2018/09/05	0	0.00	6	38.03	38.15	-6	537	-1.12%
2018/09/04	0	0.00	25	38.30	38.15	-25	548	-4.56%
2018/09/03	31	38.43	0	0.00	38.20	31	564	5.49%
2018/08/31	0	0.00	17	38.99	39.25	-17	571	-2.98%
2018/08/30	0	0.00	5	38.84	38.80	-5	581	-0.86%
2018/08/29	4	38.80	0	0.00	39.40	4	584	0.68%
2018/08/28	16	38.97	0	0.00	38.60	16	595	2.69%
2018/08/27	2	39.05	0	0.00	39.75	2	626	0.32%
2018/07/04	0	0.00	3	38.10	38.00	-3	683	-0.44%
2018/07/02	1	43.40	0	0.00	41.30	1	657	0.15%
2018/06/29	2	43.40	1	43.05	43.15	1	627	0.16%
2018/06/21	0.1	39.90	0	0.00	40.10	0.1	568	0.02%
2018/06/14	3	41.35	0	40.90	40.50	3	556	0.53%
2018/06/12	3	41.45	0	40.95	40.95	3	547	0.54%
2018/06/08	0	0.00	0.1	40.90	40.90	-0.1	541	-0.02%
2018/06/07	3	42.13	0	0.00	41.20	3	539	0.56%
2018/06/06	3	42.70	0	0.00	41.65	3	526	0.57%
2018/06/05	4	40.50	4	40.70	40.10	0	490	0.00%
2018/06/04	6	41.73	0.1	40.85	40.90	5.9	472	1.25%
2018/06/01	2	38.33	1	38.50	38.30	1	426	0.23%
2018/05/29	0	0.00	1	38.10	38.20	-1	412	-0.24%
2018/05/23	0	0.00	0	37.65	37.50	0	382	0.00%
2018/05/22	0	37.80	0	0.00	37.70	0	377	0.00%
2018/05/21	0.4	37.60	17	37.76	37.65	-16.6	374	-4.44%
2018/05/18	0.1	37.75	0	0.00	37.65	0.1	371	0.03%
2018/05/17	1	37.40	4	37.43	37.45	-3	373	-0.80%
2018/05/16	0.1	36.80	0	0.00	36.90	0.1	367	0.03%
2018/05/07	0	0.00	1	34.80	33.25	-1	343	-0.29%
2018/05/04	1	34.35	0	0.00	34.35	1	321	0.31%
2018/03/15	1	36.70	0	0.00	36.60	1	1,047	0.10%
2018/02/09	0	0.00	1	31.75	32.85	-1	1,243	-0.08%
2018/02/08	0	0.00	2	34.18	34.10	-2	1,239	-0.16%
2018/01/30	0	0.00	6	38.30	37.90	-6	1,245	-0.48%
2018/01/16	0	0.00	1	40.30	40.30	-1	1,249	-0.08%
2018/01/12	0	0.00	10	39.82	40.35	-10	1,253	-0.80%
2018/01/09	0	0.00	4	40.53	40.00	-4	1,237	-0.32%
2018/01/08	1	41.40	0	0.00	41.25	1	1,221	0.08%
2018/01/04	0	0.00	1	43.25	42.50	-1	1,207	-0.08%
2018/01/03	2	42.53	0	0.00	42.20	2	1,210	0.17%