宜特 (3289)-永豐金-高雄券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
132.5
漲跌
▼0.5
漲幅
-0.38%
成交量
1,490張
產業
上櫃其他電子類股
338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

宜特 (3289)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	0	133.00	0	133.00	132.50	0	5,037	0.00%
2024/05/06	1	133.50	1	133.50	133.00	0	5,029	0.00%
2024/05/03	0	0.00	1	143.00	140.00	-1	4,957	-0.02%
2024/05/02	0	0.00	0	142.00	144.00	0	4,902	0.00%
2024/04/30	5	146.20	8	145.00	145.00	-3	4,870	-0.06%
2024/04/29	19	142.82	13	144.12	145.50	6	4,784	0.13%
2024/04/26	0	0.00	5	131.60	134.00	-5	4,599	-0.11%
2024/04/25	2	123.00	0	123.50	123.50	2	4,520	0.04%
2024/04/24	1	125.49	23	124.37	125.00	-22	4,512	-0.49%
2024/04/23	4	120.00	10	120.50	120.50	-6	4,505	-0.13%
2024/04/19	30	123.87	4	124.25	122.50	26	4,547	0.57%
2024/04/18	5	130.10	3	130.00	129.50	2	4,498	0.04%
2024/04/17	1	133.00	1	135.50	134.50	0	4,462	0.00%
2024/04/16	0	129.00	0.1	126.00	127.50	-0.1	4,403	0.00%
2024/04/15	1.1	138.97	0	130.00	129.50	1.1	4,360	0.03%
2024/04/12	1	138.00	1	138.00	138.50	0	4,187	0.00%
2024/04/11	0	126.50	0	0.00	127.00	0	4,055	0.00%
2024/04/10	0	0.00	0.1	134.00	130.00	-0.1	3,983	0.00%
2024/04/09	0	0.00	0	132.00	132.00	0	3,950	0.00%
2024/04/08	0	0.00	1	136.92	133.50	-1	3,914	-0.03%
2024/04/03	0	0.00	3	131.50	132.50	-3	3,837	-0.08%
2024/04/02	1	134.93	1	133.00	132.00	0	3,768	0.00%
2024/04/01	1.1	128.91	1	126.50	129.00	0.1	3,688	0.00%
2024/03/29	2	125.50	1	126.50	123.50	1	3,630	0.03%
2024/03/28	0	123.00	3	122.83	123.00	-3	3,592	-0.08%
2024/03/27	3	120.50	1	120.00	119.50	2	3,578	0.06%
2024/03/26	1	122.00	2	118.50	119.00	-1	3,576	-0.03%
2024/03/25	1	121.51	0	0.00	122.00	1	3,553	0.03%
2024/03/21	0	118.50	0	118.50	119.00	0	3,558	0.00%
2024/03/20	0	0.00	0	120.00	120.00	0	3,571	0.00%
2024/03/19	3	124.33	2	125.25	124.00	1	3,541	0.03%
2024/03/18	0	121.50	4	123.37	124.00	-4	3,480	-0.11%
2024/03/14	3	117.33	0	0.00	117.00	3	3,423	0.09%
2024/03/12	1	126.51	0	128.00	127.00	1	3,337	0.03%
2024/03/11	0	127.50	0	127.50	124.00	0	3,309	0.00%
2024/03/08	1	130.51	1	126.00	125.50	0	3,264	0.00%
2024/03/07	2	134.50	2	132.50	129.50	0	3,175	0.00%
2024/03/06	0	0.00	1	134.00	135.00	-1	3,100	-0.03%
2024/03/05	4	135.75	2.1	132.29	133.50	1.9	3,043	0.06%
2024/03/04	0	136.50	9	138.56	141.00	-9	2,840	-0.32%
2024/03/01	3	131.83	0.1	129.50	128.50	3	2,607	0.11%
2024/02/29	1	131.98	1	129.00	131.00	0	2,548	0.00%
2024/02/27	1	134.00	4	127.75	128.00	-3	2,481	-0.12%
2024/02/26	2	130.50	2	132.00	133.00	0	2,439	0.00%
2024/02/23	3.1	130.87	6	131.00	130.50	-2.9	2,410	-0.12%
2024/02/22	11	134.00	6	131.25	134.00	5	2,349	0.21%
2024/02/21	8	128.88	5	129.40	126.00	3	2,169	0.14%
2024/02/20	1	127.00	1	129.00	126.50	0	2,056	0.00%
2024/02/19	1	130.00	1.1	128.00	129.50	-0.1	1,975	-0.01%
2024/02/16	3	134.67	3.1	133.81	131.50	-0.1	1,926	-0.01%
2024/02/15	2	132.00	7.2	132.61	136.00	-5.2	1,766	-0.29%
2024/02/05	5	125.20	7.1	124.81	126.00	-2.1	1,597	-0.13%
2024/02/02	9	121.39	10	122.35	123.00	-1	1,456	-0.07%
2024/02/01	6.1	114.51	8	116.50	117.50	-1.9	1,250	-0.15%
2024/01/31	2	106.75	3.3	108.55	108.50	-1.3	1,071	-0.12%
2024/01/30	2	100.84	4	104.88	106.50	-2	972	-0.20%
2024/01/25	2	95.56	0	0.00	95.60	2	828	0.24%
2024/01/24	3	97.93	2	97.95	98.00	1	820	0.12%
2024/01/22	1	97.60	4.1	96.79	97.60	-3.1	814	-0.38%
2024/01/19	4	96.50	1	94.30	94.20	3	797	0.38%
2024/01/18	1	93.90	4	94.38	93.70	-3	781	-0.38%
2024/01/17	0	0.00	1	96.00	95.20	-1	776	-0.13%
2024/01/16	6	97.48	0	0.00	96.50	6	768	0.78%
2024/01/15	1.2	96.82	4.1	95.13	98.00	-2.8	730	-0.39%
2024/01/12	4	93.58	1	92.40	93.20	3	689	0.44%
2024/01/05	0	90.50	0	0.00	90.10	0	725	0.00%
2023/12/26	1	91.20	2	91.55	91.20	-1	784	-0.13%
2023/12/21	0	0.00	1	92.10	92.00	-1	799	-0.13%
2023/12/20	1	94.00	1	93.60	94.00	0	800	0.00%
2023/12/18	2	93.10	0	0.00	93.00	2	832	0.24%
2023/12/15	3.1	94.53	2	94.75	93.50	1.1	849	0.13%
2023/12/14	0	0.00	1	91.30	90.40	-1	803	-0.12%
2023/12/12	2	90.70	1	91.20	90.30	1	821	0.12%
2023/12/11	0	0.00	1	89.90	90.00	-1	835	-0.12%
2023/12/07	0	0.00	0	92.10	90.20	0	859	0.00%
2023/12/06	0	91.90	0	0.00	91.40	0	903	0.00%
2023/12/05	0	0.00	0	91.80	91.50	0	924	0.00%
2023/11/30	0	93.30	0	0.00	95.00	0	953	0.00%
2023/11/28	0	91.60	0	0.00	91.90	0	981	0.00%
2023/11/27	0	0.00	2	92.90	91.70	-2	1,005	-0.20%
2023/11/23	1	93.90	0	93.20	92.50	1	1,064	0.09%
2023/11/22	1.1	93.53	0	0.00	94.50	1.1	1,083	0.10%
2023/11/14	0	0.00	1	88.60	89.30	-1	1,228	-0.08%
2023/11/13	2	89.10	0	0.00	89.60	2	1,239	0.16%
2023/11/09	1	89.20	0	0.00	88.90	1	1,250	0.08%
2023/11/08	0	0.00	0	89.30	89.30	0	1,268	0.00%
2023/11/06	1	90.40	1	89.80	90.30	0	1,326	0.00%
2023/10/30	0	0.00	0	87.00	87.10	0	1,544	0.00%
2023/10/27	0	85.70	0	85.60	85.50	0	1,676	0.00%
2023/10/26	6	86.05	0	0.00	85.00	6	1,833	0.33%
2023/10/24	0	86.05	0	86.20	86.20	0	2,183	0.00%
2023/10/23	0	87.50	0	85.50	85.90	0	2,214	0.00%
2023/10/20	0.4	85.50	0	0.00	85.60	0.4	2,261	0.02%
2023/10/19	0	85.90	0	0.00	85.80	0	2,360	0.00%
2023/10/18	0	85.30	0	84.40	84.10	0	2,483	0.00%
2023/10/17	0	0.00	1	88.40	85.80	-1	3,058	-0.03%
2023/10/16	0	88.80	0	88.10	87.60	0	3,220	0.00%
2023/10/12	0	90.40	1	89.30	90.20	-1	3,341	-0.03%
2023/10/11	0	0.00	0	89.90	89.00	0	3,403	0.00%
2023/10/05	0	91.50	0	0.00	91.50	0	3,640	0.00%
2023/10/04	0	90.60	0	91.00	90.30	0	3,720	0.00%
2023/10/03	2	92.25	0	93.00	91.80	2	3,831	0.05%
2023/10/02	0	94.00	0	0.00	94.00	0	3,934	0.00%
2023/09/27	0	91.20	0	91.10	91.30	0	4,252	0.00%
2023/09/26	0	91.60	0	0.00	91.20	0	4,419	0.00%
2023/09/22	0	91.73	0	0.00	93.10	0	4,630	0.00%
2023/09/21	0	91.20	4	91.73	91.50	-4	4,663	-0.09%
2023/09/20	0	95.29	1	94.70	93.80	-1	4,696	-0.02%
2023/09/19	1.1	98.20	0	0.00	97.10	1.1	4,869	0.02%
2023/09/18	0	0.00	2	100.00	99.50	-2	4,911	-0.04%
2023/09/14	0	101.00	0.1	99.20	101.00	-0.1	4,999	0.00%
2023/09/13	0.1	97.50	0	0.00	97.00	0.1	5,012	0.00%
2023/09/12	1	97.50	1	97.20	97.50	0	5,026	0.00%
2023/09/11	1	97.50	0	0.00	97.50	1	5,050	0.02%
2023/09/08	1	105.00	1	103.00	102.50	0	5,052	0.00%
2023/09/07	3	105.83	2	105.00	106.00	1	5,134	0.02%
2023/09/05	1	106.00	0	0.00	105.50	1	5,170	0.02%
2023/09/04	1	103.50	0	0.00	103.50	1	5,213	0.02%
2023/09/01	0.2	104.25	0	0.00	103.00	0.2	5,299	0.00%
2023/08/31	0	105.00	6	104.17	104.50	-6	5,292	-0.11%
2023/08/30	3	107.83	1	106.50	106.00	2	5,287	0.04%
2023/08/29	2	110.00	4	107.75	107.50	-2	5,260	-0.04%
2023/08/28	0	0.00	3	110.00	108.50	-3	5,259	-0.06%
2023/08/25	1.2	112.42	1	112.00	111.00	0.2	5,274	0.00%
2023/08/24	10.2	109.06	4	109.25	110.50	6.2	5,247	0.12%
2023/08/23	0	0.00	2	106.25	104.00	-2	5,227	-0.04%
2023/08/21	3	103.17	0	0.00	103.50	3	5,245	0.06%
2023/08/18	0	0.00	1	106.00	102.50	-1	5,249	-0.02%
2023/08/17	1	106.50	0	0.00	106.50	1	5,234	0.02%
2023/08/16	0	0.00	1	102.00	103.50	-1	5,224	-0.02%
2023/08/15	1	104.50	0	0.00	103.00	1	5,236	0.02%
2023/08/14	1	104.00	1	103.00	102.00	0	5,229	0.00%
2023/08/11	0	0.00	1	106.50	103.00	-1	5,230	-0.02%
2023/08/10	2	104.75	2	109.75	104.50	0	5,229	0.00%
2023/08/08	1	113.50	1	117.50	114.50	0	5,194	0.00%
2023/08/07	1	113.50	2	113.75	115.50	-1	5,174	-0.02%
2023/08/04	1	113.00	0	0.00	113.00	1	5,138	0.02%
2023/08/02	2	114.00	2	109.50	110.00	0	5,134	0.00%
2023/08/01	3	117.83	3.3	115.74	115.50	-0.3	5,051	-0.01%
2023/07/31	3	113.50	2	114.75	112.50	1	4,930	0.02%
2023/07/28	10.3	115.31	13.2	115.23	117.50	-2.9	4,786	-0.06%
2023/07/27	3	110.00	0	0.00	109.00	3	4,531	0.07%
2023/07/26	1.1	105.36	1	106.50	103.50	0.1	4,500	0.00%
2023/07/25	3	107.17	1	108.00	106.50	2	4,521	0.04%
2023/07/24	0	0.00	5	104.70	107.00	-5	4,508	-0.11%
2023/07/21	4.1	110.45	3.2	110.25	108.00	0.9	4,467	0.02%
2023/07/20	22	125.64	10.4	125.99	114.50	11.6	4,378	0.26%
2023/07/19	3	122.50	8	122.56	127.00	-5	3,801	-0.13%
2023/07/18	2.1	117.40	0	0.00	115.50	2.1	3,687	0.06%
2023/07/17	2	118.50	1	118.97	119.00	1	3,642	0.03%
2023/07/14	2	114.75	4.3	116.88	117.00	-2.3	3,598	-0.06%
2023/07/13	1.5	115.10	5.2	116.25	117.50	-3.7	3,582	-0.10%
2023/07/12	7	121.43	6	120.75	114.00	1	3,620	0.03%
2023/07/11	2	115.50	4	116.00	117.00	-2	3,709	-0.05%
2023/07/10	1.2	116.00	8	115.63	115.00	-6.8	3,728	-0.18%
2023/07/07	3	115.17	4	112.88	114.00	-1	3,635	-0.03%
2023/07/06	1	115.50	0.9	116.29	116.00	0.1	3,553	0.00%
2023/07/05	9.5	115.33	9	113.89	114.50	0.5	3,451	0.02%
2023/07/04	4.1	108.61	4.2	109.21	110.00	-0.1	3,262	0.00%
2023/07/03	1.6	99.50	2	99.80	103.00	-0.5	3,146	-0.01%
2023/06/30	1	96.20	3.3	96.08	97.20	-2.3	2,999	-0.08%
2023/06/28	3	94.10	0	0.00	93.30	3	2,944	0.10%
2023/06/27	3	97.37	4.2	95.47	92.40	-1.1	2,919	-0.04%
2023/06/21	5.1	93.88	7.5	92.89	93.80	-2.4	2,756	-0.09%
2023/06/20	1	89.70	1	89.60	90.70	0	2,730	0.00%
2023/06/19	1	92.30	1	92.30	91.90	0	2,729	0.00%
2023/06/16	3	93.57	3	93.50	93.00	0	2,718	0.00%
2023/06/15	1	92.00	1	92.20	92.30	0	2,714	0.00%
2023/06/14	0	93.30	1	92.40	92.00	-1	2,731	-0.04%
2023/06/13	4	92.68	2.2	93.69	91.70	1.9	2,717	0.07%
2023/06/12	2	92.00	0	0.00	90.00	2	2,702	0.07%
2023/06/09	0	0.00	1	90.70	90.90	-1	2,706	-0.04%
2023/06/08	1	92.30	1	91.50	88.70	0	2,793	0.00%
2023/06/07	4	91.53	1.2	88.45	91.90	2.8	2,810	0.10%
2023/06/06	0	87.10	0	0.00	87.10	0	2,993	0.00%
2023/06/05	1	88.00	0	0.00	88.60	1	3,168	0.03%
2023/06/02	0	0.00	1.2	87.80	87.60	-1.2	3,175	-0.04%
2023/06/01	1	87.80	1	87.60	87.90	0	3,210	0.00%
2023/05/31	7	88.59	2	88.60	89.20	5	3,219	0.16%
2023/05/30	2.1	86.03	0	0.00	86.00	2.1	3,179	0.07%
2023/05/29	5.2	86.20	4	86.60	86.20	1.2	3,164	0.04%
2023/05/26	0	0.00	2	84.85	84.10	-2	3,125	-0.06%
2023/05/25	3	83.23	1	83.20	82.90	2	3,114	0.06%
2023/05/24	1	82.30	0	0.00	81.70	1	3,143	0.03%
2023/05/23	0	0.00	1	82.80	82.80	-1	3,173	-0.03%
2023/05/19	1	82.30	0	0.00	81.40	1	3,235	0.03%
2023/05/18	2	81.35	0	0.00	81.00	2	3,267	0.06%
2023/05/11	1	80.80	0	0.00	80.30	1	3,568	0.03%
2023/05/09	1	82.30	0	0.00	82.50	1	3,665	0.03%
2023/05/08	1	85.10	1	85.50	84.30	0	3,689	0.00%
2023/05/03	0.1	84.80	0	0.00	84.70	0.1	3,825	0.00%
2023/05/02	1.2	85.05	0	85.30	84.70	1.2	3,908	0.03%
2023/04/28	0	83.30	2	82.65	83.30	-2	3,972	-0.05%
2023/04/24	1.3	84.03	2	84.00	84.00	-0.7	3,840	-0.02%
2023/04/21	1.5	85.97	0	86.60	84.60	1.5	3,935	0.04%
2023/04/20	0	0.00	0.2	89.00	87.50	-0.2	3,923	0.00%
2023/04/19	0.2	90.00	0	0.00	90.50	0.2	3,921	0.01%
2023/04/18	1	90.00	3	90.33	90.00	-2	3,938	-0.05%
2023/04/17	1.3	93.90	2	94.00	92.10	-0.8	3,903	-0.02%
2023/04/14	19	95.76	14.5	96.98	91.30	4.5	3,819	0.12%
2023/04/13	1	92.30	3.1	92.42	91.60	-2.1	3,625	-0.06%
2023/04/12	3	87.97	1	87.90	88.00	2	3,551	0.06%
2023/04/11	1	87.00	1	86.30	86.20	0	3,556	0.00%
2023/04/10	0	86.20	0	0.00	86.90	0	3,571	0.00%
2023/04/06	2	86.20	0	0.00	85.90	2	3,582	0.06%
2023/03/30	0	0.00	1	88.90	88.80	-1	3,609	-0.03%
2023/03/29	3	90.07	0	0.00	89.00	3	3,658	0.08%
2023/03/28	2.1	90.55	0	0.00	90.30	2.1	3,702	0.06%
2023/03/27	0	0.00	1.2	93.53	93.60	-1.2	3,675	-0.03%
2023/03/24	1.1	92.39	0	0.00	90.90	1.1	3,648	0.03%
2023/03/23	2	93.80	1.3	93.43	92.50	0.7	3,683	0.02%
2023/03/22	0	0.00	2.4	93.56	94.40	-2.4	3,754	-0.06%
2023/03/21	1.1	92.81	0	0.00	91.80	1.1	3,842	0.03%
2023/03/20	1.1	92.41	0	92.96	92.30	1.1	4,140	0.03%
2023/03/17	0	0.00	0	91.00	90.70	0	4,666	0.00%
2023/03/16	4.2	91.53	1	92.00	92.70	3.2	4,958	0.06%
2023/03/15	1.1	91.36	2	93.45	93.00	-0.9	5,259	-0.02%
2023/03/14	0.2	90.60	2	89.10	89.10	-1.8	5,444	-0.03%
2023/03/13	0	91.30	1	89.40	91.80	-1	5,519	-0.02%
2023/03/10	7	93.30	5	93.12	92.00	2	5,539	0.04%
2023/03/09	8	96.40	2	97.90	94.00	6	5,539	0.11%
2023/03/08	3	91.23	7	95.34	96.80	-4	5,296	-0.08%
2023/03/07	0	0.00	3	89.10	88.00	-3	5,172	-0.06%
2023/03/06	1	90.40	1	90.40	89.10	0	5,233	0.00%
2023/03/03	0	0.00	2	88.45	88.80	-2	5,284	-0.04%
2023/03/02	3	86.70	0	0.00	86.50	3	5,389	0.06%
2023/03/01	0	86.70	0	0.00	86.50	0	5,536	0.00%
2023/02/24	0	0.00	1	86.20	85.50	-1	5,582	-0.02%
2023/02/22	1	85.00	0	0.00	84.90	1	5,831	0.02%
2023/02/21	3	88.13	2	89.15	87.10	1	5,888	0.02%
2023/02/20	3	88.20	0	0.00	89.00	3	5,973	0.05%
2023/02/17	0	0.00	0.2	85.81	86.80	-0.2	5,997	0.00%
2023/02/16	0	0.00	2	85.40	85.80	-2	6,038	-0.03%
2023/02/14	2.2	84.62	2	84.50	84.60	0.2	6,165	0.00%
2023/02/13	4	87.40	1	86.30	84.40	3	6,236	0.05%
2023/02/10	1	91.40	1	92.50	91.90	0	6,272	0.00%
2023/02/09	0	0.00	1	92.50	90.60	-1	6,509	-0.02%
2023/02/08	1	91.20	0	0.00	90.30	1	6,663	0.02%
2023/02/07	4	89.80	3	90.80	90.80	1	6,698	0.01%
2023/02/06	0	0.00	1	87.21	87.20	-1	6,843	-0.01%
2023/02/02	3	88.13	5	88.70	88.40	-2	7,405	-0.03%
2023/02/01	6	86.65	3	86.87	87.20	3	7,399	0.04%
2023/01/31	1	84.70	2	84.10	85.60	-1	7,414	-0.01%
2023/01/30	1	81.40	4	81.90	83.10	-3	7,395	-0.04%
2023/01/17	2	76.55	2	76.70	76.70	0	7,374	0.00%
2023/01/16	0	0.00	1	74.90	76.30	-1	7,467	-0.01%
2023/01/13	0	0.00	0.1	76.27	75.10	-0.1	7,537	0.00%
2023/01/12	1	76.00	2	76.40	76.60	-1	7,657	-0.01%
2023/01/11	6	78.53	4	76.83	76.50	2	7,780	0.03%
2023/01/10	1	77.00	0.1	77.40	76.60	0.9	7,909	0.01%
2023/01/09	0	0.00	1	75.90	75.60	-1	8,003	-0.01%
2023/01/04	3	76.00	3	76.93	75.30	0	8,187	0.00%
2023/01/03	2	75.00	2	74.25	75.30	0	8,244	0.00%
2022/12/30	1	70.40	0	0.00	70.20	1	8,285	0.01%
2022/12/29	10	71.67	10	71.49	71.70	0	8,282	0.00%
2022/12/28	3	72.03	3	73.50	71.30	0	8,326	0.00%
2022/12/27	1	74.31	0	0.00	74.10	1	8,457	0.01%
2022/12/26	0.1	76.50	0	0.00	75.30	0.1	8,522	0.00%
2022/12/23	5	77.80	8	74.55	77.80	-3	8,623	-0.03%
2022/12/22	1.1	77.85	1	77.20	76.50	0.1	8,674	0.00%
2022/12/21	2	78.30	0	0.00	76.50	2	8,712	0.02%
2022/12/20	0	0.00	4	80.53	77.50	-4	8,722	-0.05%
2022/12/19	0	0.00	1	77.80	79.00	-1	8,723	-0.01%
2022/12/16	3	79.40	1	79.70	79.00	2	8,785	0.02%
2022/12/15	5	80.66	4	80.05	80.20	1	8,831	0.01%
2022/12/14	1	80.50	1	81.50	81.50	0	8,811	0.00%
2022/12/13	2	82.00	1	80.00	80.00	1	8,819	0.01%
2022/12/12	4	86.05	2	90.20	81.80	2	8,830	0.02%
2022/12/09	33	91.53	36	91.69	90.30	-3	8,649	-0.03%
2022/12/08	3	82.93	8	85.94	88.50	-5	8,305	-0.06%
2022/12/07	17	84.12	12	81.27	80.50	5	8,171	0.06%
2022/12/06	8	84.76	16	84.59	84.60	-8	7,980	-0.10%
2022/12/05	5	82.22	1	83.10	81.80	4	7,737	0.05%
2022/12/02	5	81.42	6	81.53	81.30	-1	7,628	-0.01%
2022/11/30	4	78.08	1	78.30	78.30	3	7,488	0.04%
2022/11/28	2	80.45	1.2	78.22	78.10	0.8	7,465	0.01%
2022/11/25	5.2	81.76	4	80.00	80.00	1.2	7,465	0.02%
2022/11/24	5	84.82	3	84.33	83.70	2	7,453	0.03%
2022/11/23	1	80.60	7	83.60	84.60	-6	7,340	-0.08%
2022/11/21	3	85.80	2	82.65	83.40	1	7,191	0.01%
2022/11/18	2	83.50	1	83.10	83.40	1	7,036	0.01%
2022/11/17	3	82.23	6	81.98	82.60	-3	7,000	-0.04%
2022/11/16	1	79.90	5	80.28	81.50	-4	6,954	-0.06%
2022/11/15	10	78.00	4	77.40	78.70	6	6,830	0.09%
2022/11/14	0	0.00	0	79.10	78.40	0	6,761	0.00%
2022/11/09	5	82.52	1	80.80	81.20	4	6,485	0.06%
2022/11/08	6	81.75	5	80.06	81.00	1	6,368	0.02%
2022/11/07	6	81.47	8	82.36	81.50	-2	6,185	-0.03%
2022/11/04	6	78.37	23	75.55	78.80	-17	5,887	-0.29%
2022/11/02	4	78.00	11	77.29	76.40	-7	5,580	-0.13%
2022/11/01	22	80.87	13	81.16	81.70	9	5,354	0.17%
2022/10/31	1	74.50	7	77.21	78.50	-6	4,889	-0.12%
2022/10/28	0	0.00	4	71.03	71.40	-4	4,725	-0.08%
2022/10/27	6	72.65	2	73.20	74.20	4	4,646	0.09%
2022/10/25	3	72.23	2	71.50	71.00	1	4,479	0.02%
2022/10/21	2	69.90	2	68.00	68.00	0	4,276	0.00%
2022/10/20	2	72.00	2	70.30	69.50	0	4,190	0.00%
2022/10/19	20	76.10	42	76.17	74.80	-22	4,056	-0.54%
2022/10/18	40	74.81	17	74.31	76.50	23	3,905	0.59%
2022/10/17	2	70.65	1	69.90	73.00	1	3,671	0.03%
2022/10/12	0	0.00	2	66.50	63.90	-2	3,405	-0.06%
2022/10/07	17.1	77.02	11	76.33	77.20	6.1	3,209	0.19%
2022/10/06	20	74.45	27	74.92	75.10	-7	3,099	-0.23%
2022/10/05	0	0.00	1	74.80	74.70	-1	3,066	-0.03%
2022/10/04	23	76.30	9	75.98	75.60	14	2,987	0.47%
2022/10/03	4	74.10	3	73.00	75.20	1	2,811	0.04%
2022/09/30	1	71.70	1	72.50	74.20	0	2,715	0.00%
2022/09/29	0	0.00	4	72.28	73.20	-4	2,584	-0.15%
2022/09/28	9	71.11	7	70.00	68.90	2	2,476	0.08%
2022/09/26	0	0.00	0.1	68.70	68.60	-0.1	2,313	0.00%
2022/09/23	0.1	74.40	0	0.00	71.70	0.1	2,237	0.00%
2022/09/22	1	75.20	1	75.70	77.00	0	2,146	0.00%
2022/09/20	1	74.40	1	75.00	74.70	0	2,020	0.00%
2022/09/19	4	75.30	4	76.02	72.50	0	1,891	0.00%
2022/09/16	6	74.80	4	76.48	74.20	2	1,754	0.11%
2022/09/15	4	74.73	105	74.65	74.90	-101	1,618	-6.24%	大賣/鉅額交易
2022/09/14	115	74.11	59	72.87	74.50	56	1,399	4.00%	大買/
2022/09/13	1	69.10	4	69.78	70.60	-3	1,183	-0.25%
2022/09/06	0	0.00	1	66.60	64.30	-1	977	-0.10%
2022/09/05	1	67.20	1	66.70	67.00	0	920	0.00%
2022/09/01	1	67.00	0	0.00	66.70	1	835	0.12%
2022/08/31	0	65.40	11	65.25	67.40	-11	743	-1.48%
2022/08/30	0	0.00	2	64.20	64.20	-2	647	-0.31%
2022/08/29	20	63.58	7	63.41	64.00	13	618	2.10%
2022/08/26	0	0.00	2	63.35	62.50	-2	570	-0.35%
2022/08/25	0	0.00	2	62.30	63.50	-2	529	-0.38%
2022/08/24	1	62.30	0	60.80	62.50	1	493	0.20%
2022/08/23	2	58.10	1	58.50	61.20	1	415	0.24%
2022/08/22	0	0.00	1	56.20	56.10	-1	358	-0.28%
2022/08/19	1	55.90	0	0.00	55.70	1	353	0.28%
2022/08/18	0	0.00	1	56.00	56.50	-1	350	-0.29%
2022/08/16	0	0.00	49	55.08	55.50	-49	343	-14.28%
2022/08/15	0	0.00	71	56.08	55.60	-71	335	-21.15%
2022/08/12	1	56.40	0	0.00	56.50	1	321	0.31%
2022/08/11	5	55.50	0	0.00	54.40	5	291	1.71%
2022/08/10	0	54.50	0	0.00	54.80	0	278	0.00%
2022/08/09	1	55.10	0	0.00	55.90	1	274	0.36%
2022/08/08	0	0.00	2	54.80	55.50	-2	272	-0.73%
2022/08/05	0	0.00	3	54.67	54.40	-3	259	-1.16%
2022/07/29	2	54.00	0	0.00	54.30	2	246	0.81%
2022/07/26	5	54.00	0	0.00	53.80	5	234	2.13%
2022/07/22	156	54.61	0	0.00	53.30	156	226	69.01%	大買/鉅額交易
2022/07/20	3	53.90	2	53.50	53.70	1	203	0.49%
2022/07/19	2	52.30	1	52.60	53.30	1	166	0.60%
2022/07/18	0	52.90	0	0.00	48.50	0	148	0.00%
2022/07/15	0	51.80	0	0.00	48.40	0	148	0.00%
2022/06/30	0	50.90	0	0.00	50.30	0	190	0.00%
2022/06/29	0	0.00	2	52.05	52.20	-2	201	-0.99%
2022/06/27	0	0.00	1	50.50	50.60	-1	207	-0.48%
2022/06/17	0	0.00	0.2	52.50	52.60	-0.2	250	-0.06%
2022/06/10	1	52.80	0.3	52.93	53.30	0.7	271	0.26%
2022/06/09	0	51.40	0	0.00	51.70	0	263	0.00%
2022/05/25	0	0.00	1	51.80	51.80	-1	271	-0.37%
2022/05/23	0	49.70	0	0.00	49.95	0	272	0.00%
2022/05/09	0.1	48.80	0	0.00	48.40	0.1	287	0.02%
2022/04/26	0.1	49.91	0	0.00	49.70	0.1	300	0.02%
2022/04/21	0	0.00	0	52.60	52.80	0	318	0.00%
2022/04/15	0	52.30	0	0.00	52.30	0	314	0.00%
2022/04/14	0	0.00	0	53.00	52.50	0	317	0.00%
2022/04/13	0	53.10	0	0.00	53.20	0	320	0.00%
2022/04/12	0	53.90	0	52.80	53.20	0	319	0.00%
2022/04/11	0	53.15	0	0.00	53.40	0	315	0.00%
2022/03/30	0	54.38	0	0.00	53.60	0	289	0.00%
2022/03/28	0	0.00	1	54.10	54.10	-1	279	-0.36%
2022/03/25	0	0.00	3	54.20	53.80	-3	273	-1.10%
2022/03/22	0	0.00	1	52.90	53.30	-1	256	-0.39%
2022/03/17	0	0.00	1	51.50	51.60	-1	245	-0.41%
2022/03/07	1	47.50	0	0.00	47.50	1	266	0.38%
2022/02/25	0	0.00	1	48.75	48.15	-1	332	-0.30%
2022/02/24	1	48.10	0	0.00	48.10	1	345	0.29%
2022/02/22	1	49.10	0	0.00	49.05	1	384	0.26%
2022/02/14	1	49.80	0	0.00	49.80	1	609	0.16%
2022/01/26	0	50.00	0	0.00	49.50	0	620	0.00%
2022/01/21	0	50.90	0	0.00	50.10	0	617	0.00%
2022/01/04	0	0.00	1	52.60	52.40	-1	632	-0.16%
2021/12/09	0	0.00	2	53.30	53.20	-2	584	-0.34%
2021/12/07	0	0.00	1	53.50	53.60	-1	578	-0.17%
2021/12/03	1	54.30	0	0.00	54.30	1	589	0.17%
2021/11/26	0	0.00	1	56.40	56.30	-1	566	-0.18%
2021/11/18	1	59.90	3	58.67	58.00	-2	493	-0.41%
2021/11/17	3	58.33	1.1	57.52	58.50	2	437	0.45%
2021/11/16	5	56.28	2.1	56.38	56.50	3	363	0.81%
2021/11/12	0	0.00	1	54.20	54.30	-1	307	-0.33%
2021/11/10	0	0.00	1	52.30	53.00	-1	296	-0.34%
2021/11/04	0	0.00	1	52.20	52.00	-1	296	-0.34%
2021/11/02	0	52.00	0	0.00	51.60	0	307	0.00%
2021/10/22	0	0.00	1	53.00	52.60	-1	310	-0.32%
2021/10/20	0	0.00	1	51.10	52.30	-1	298	-0.33%
2021/10/19	0	0.00	1	50.70	50.80	-1	290	-0.34%
2021/10/14	0	0.00	1	47.50	47.20	-1	291	-0.34%
2021/10/13	1	46.50	0	0.00	46.10	1	296	0.34%
2021/09/09	1	50.20	0	0.00	49.80	1	476	0.21%
2021/09/02	0	0.00	1	51.80	52.20	-1	481	-0.21%
2021/08/31	0	0.00	1	51.50	52.10	-1	477	-0.21%
2021/08/26	0	0.00	1	51.30	51.10	-1	484	-0.21%
2021/08/23	1	50.00	0	0.00	50.10	1	478	0.21%
2021/08/13	0.1	46.85	0	0.00	46.20	0.1	487	0.01%
2021/08/10	0.1	49.65	0	0.00	49.50	0.1	487	0.01%
2021/08/09	1.1	50.80	0	0.00	50.30	1.1	498	0.21%
2021/08/04	1	51.90	0	0.00	51.40	1	536	0.19%
2021/08/03	0	0.00	1	51.90	51.80	-1	558	-0.18%
2021/08/02	1	50.70	0	0.00	50.80	1	559	0.19%
2021/07/21	1.1	51.08	0	0.00	50.40	1.1	634	0.17%
2021/07/20	0	0.00	1	51.10	51.20	-1	637	-0.16%
2021/07/19	0.2	52.30	0	0.00	52.00	0.2	642	0.03%
2021/07/07	0	0.00	3	54.30	54.30	-3	765	-0.39%
2021/07/05	2	53.65	0	0.00	54.20	2	896	0.22%
2021/05/20	0	0.00	0.5	45.31	45.00	-0.5	1,030	-0.05%
2021/05/18	0	0.00	2.1	42.97	45.20	-2.1	1,038	-0.20%
2021/05/17	0.1	41.90	1	41.00	41.40	-0.9	1,040	-0.08%
2021/05/14	0	0.00	0	45.50	45.15	0	1,033	0.00%
2021/05/12	0.5	43.65	1	43.20	43.80	-0.5	1,024	-0.05%
2021/05/11	0	0.00	1	50.00	48.00	-1	1,004	-0.10%
2021/05/03	0	0.00	5	54.10	53.60	-5	997	-0.50%
2021/04/29	6	57.12	1	56.80	56.20	5	990	0.50%
2021/04/26	2	55.10	0	0.00	54.80	2	998	0.20%
2021/04/21	4	58.00	0	0.00	57.50	4	990	0.40%
2021/04/20	0	0.00	3	57.93	58.40	-3	952	-0.32%
2021/04/15	1	55.10	0	0.00	55.20	1	928	0.11%
2021/04/12	1	57.50	0	0.00	56.40	1	981	0.10%
2021/04/09	1	56.60	3	57.80	57.30	-2	1,046	-0.19%
2021/04/08	1	54.20	1	56.80	57.10	0	961	0.00%
2021/04/07	1	53.00	0	0.00	53.30	1	883	0.11%
2021/04/01	1	52.50	0	0.00	52.50	1	871	0.11%
2021/03/29	0	0.00	2	51.30	51.50	-2	861	-0.23%
2021/03/22	1	50.60	1	51.00	51.10	0	858	0.00%
2021/03/19	0	52.30	0	0.00	51.10	0	864	0.00%
2021/03/18	0	52.50	2	52.40	52.20	-2	859	-0.23%
2021/03/16	0	0.00	11	52.58	52.90	-11	864	-1.27%
2021/03/15	11	50.47	162	50.19	50.70	-151	853	-17.70%	大賣/鉅額交易
2021/03/11	3	50.80	40	51.00	51.00	-37	839	-4.41%
2021/02/25	0	0.00	1	54.10	53.00	-1	884	-0.11%
2021/02/24	1	53.60	0	0.00	53.60	1	884	0.11%
2021/02/04	0	0.00	1	51.00	51.10	-1	886	-0.11%
2021/02/02	1	50.80	0	0.00	51.40	1	889	0.11%
2021/02/01	1	51.60	0	0.00	51.20	1	883	0.11%
2021/01/27	0	0.00	1	53.80	54.20	-1	869	-0.12%
2021/01/26	1	55.40	0	0.00	54.70	1	869	0.11%
2021/01/20	0	0.00	1	54.90	54.60	-1	852	-0.12%
2021/01/14	0	57.10	0	0.00	57.10	0	799	0.00%
2021/01/07	1	58.80	1	58.80	58.70	0	774	0.00%
2021/01/06	1	58.80	1	59.00	58.30	0	769	0.00%
2021/01/05	2	60.70	8	61.00	61.00	-6	740	-0.81%
2021/01/04	11	62.06	13	62.12	62.30	-2	714	-0.28%
2020/12/18	0	0.00	11	54.07	53.70	-11	641	-1.72%
2020/12/09	0	0.00	1	58.00	57.30	-1	678	-0.15%
2020/12/02	10	58.20	0	0.00	58.20	10	700	1.43%
2020/11/25	0	0.00	1	56.00	55.10	-1	753	-0.13%
2020/11/12	0	0.00	3	56.03	55.80	-3	953	-0.31%
2020/11/09	1	53.80	0	0.00	53.90	1	985	0.10%
2020/11/06	0	0.00	1	53.80	53.10	-1	1,017	-0.10%
2020/11/05	1	52.70	0	0.00	52.70	1	1,099	0.09%
2020/11/03	1	51.90	0	0.00	52.30	1	1,194	0.08%
2020/11/02	1	50.80	0	0.00	50.40	1	1,230	0.08%
2020/10/28	1	53.30	0	0.00	52.80	1	1,343	0.07%
2020/10/23	0	55.30	0	0.00	55.20	0	1,513	0.00%
2020/10/19	1	54.50	0	0.00	54.40	1	1,971	0.05%
2020/10/14	0	0.00	2	53.90	55.30	-2	2,242	-0.09%
2020/10/13	2	52.65	0	0.00	52.50	2	2,292	0.09%
2020/10/06	0	0.00	1	56.60	56.40	-1	2,500	-0.04%
2020/09/16	0	0.00	50	61.19	61.50	-50	3,810	-1.31%
2020/09/15	0	0.00	70	61.00	60.80	-70	3,816	-1.83%
2020/09/10	0	0.00	113	61.75	61.70	-113	3,828	-2.95%	大賣/鉅額交易
2020/09/09	0	0.00	2	61.70	62.70	-2	3,867	-0.05%
2020/09/07	2	62.50	0	0.00	61.40	2	3,929	0.05%
2020/09/04	1	62.20	2	62.55	63.80	-1	3,970	-0.03%
2020/09/03	1	64.10	2	65.00	63.40	-1	3,987	-0.03%
2020/09/02	0	0.00	1	63.20	63.30	-1	4,020	-0.02%
2020/09/01	1	62.80	0	0.00	62.90	1	4,040	0.02%
2020/08/26	0	0.00	1	60.80	60.70	-1	4,097	-0.02%
2020/08/20	2	56.20	0	0.00	56.00	2	4,368	0.05%
2020/08/12	3	64.40	0	0.00	65.00	3	4,804	0.06%
2020/08/11	3	65.43	6	64.62	64.50	-3	4,799	-0.06%
2020/08/10	76	69.76	0	0.00	68.70	76	4,784	1.59%
2020/08/07	36	70.03	1	70.00	71.10	35	4,874	0.72%
2020/08/05	6	70.48	0	0.00	70.20	6	4,886	0.12%
2020/08/03	1	70.20	1	69.30	69.40	0	4,888	0.00%
2020/07/31	2	70.35	0	0.00	70.60	2	4,896	0.04%
2020/07/30	2	69.50	2	69.50	69.50	0	4,838	0.00%
2020/07/29	0	0.00	2	67.00	68.20	-2	4,807	-0.04%
2020/07/28	2	69.00	0	0.00	66.30	2	4,772	0.04%
2020/07/24	1	70.10	1	71.70	69.50	0	4,571	0.00%
2020/07/23	1	68.70	1	68.40	69.00	0	4,458	0.00%
2020/07/22	1	67.90	204.1	67.82	68.80	-203.1	4,409	-4.61%	大賣/鉅額交易
2020/07/21	1	68.90	110	67.77	67.50	-109	4,373	-2.49%	大賣/鉅額交易
2020/07/20	1	66.40	2	65.00	68.40	-1	4,286	-0.02%
2020/07/17	12	63.12	1	64.50	63.60	11	4,216	0.26%
2020/07/16	1	65.70	0	0.00	66.20	1	4,222	0.02%
2020/07/15	2	68.20	23	65.98	65.50	-21	4,200	-0.50%
2020/07/14	1	66.00	0	0.00	65.80	1	4,156	0.02%
2020/07/13	0	0.00	1	69.30	68.60	-1	4,126	-0.02%
2020/07/10	2	70.55	8	71.14	68.30	-6	4,089	-0.15%
2020/07/09	9	73.41	8	73.20	75.50	1	3,895	0.03%
2020/07/08	1	68.20	2	67.40	68.70	-1	3,812	-0.03%
2020/07/07	6	68.77	5	69.10	68.00	1	3,753	0.03%
2020/07/06	7	67.70	6	68.25	67.50	1	3,652	0.03%
2020/07/03	17	67.95	28	67.24	66.90	-11	3,583	-0.31%
2020/07/02	26	62.37	15	62.97	65.30	11	3,333	0.33%
2020/07/01	12	57.77	12	58.23	59.40	0	3,093	0.00%
2020/06/30	2	54.50	1	53.90	54.00	1	2,889	0.03%
2020/06/29	1	52.90	1	52.80	53.10	0	2,874	0.00%
2020/06/24	0	0.00	1	54.30	54.00	-1	2,867	-0.03%
2020/06/23	2	53.35	0	0.00	52.70	2	2,852	0.07%
2020/06/19	0	0.00	1	54.70	54.80	-1	2,852	-0.04%
2020/06/17	1	53.40	1	53.10	53.50	0	2,830	0.00%
2020/06/16	0	0.00	1	53.40	54.10	-1	2,828	-0.04%
2020/06/15	1	52.90	1	51.50	50.80	0	2,808	0.00%
2020/06/11	1	55.80	0	0.00	54.60	1	2,760	0.04%
2020/06/09	0	0.00	1	55.20	55.20	-1	2,718	-0.04%
2020/06/04	1	56.50	9	56.49	55.80	-8	2,680	-0.30%
2020/06/03	1	56.80	2	56.90	56.70	-1	2,644	-0.04%
2020/06/02	2	57.10	5	56.90	56.70	-3	2,627	-0.11%
2020/06/01	0	0.00	1	56.20	56.10	-1	2,592	-0.04%
2020/05/29	0	0.00	9	55.80	55.80	-9	2,556	-0.35%
2020/05/28	1	56.20	0	0.00	57.40	1	2,441	0.04%
2020/05/27	13	56.35	3	55.97	55.80	10	2,369	0.42%
2020/05/26	4	56.35	2	57.00	54.10	2	2,271	0.09%
2020/05/25	9	54.83	0	0.00	55.00	9	2,007	0.45%
2020/05/19	30	46.28	0	0.00	47.30	30	1,679	1.79%
2020/05/18	2	45.50	0	0.00	45.85	2	1,647	0.12%
2020/05/15	0	0.00	3	46.43	46.30	-3	1,621	-0.19%
2020/05/14	7	50.62	6	49.79	45.80	1	1,553	0.06%
2020/05/13	0	0.00	1	49.45	49.75	-1	1,415	-0.07%
2020/05/12	0	0.00	2	49.03	49.10	-2	1,394	-0.14%
2020/05/11	1	48.10	0	0.00	47.65	1	1,327	0.08%
2020/05/08	1	48.60	1	48.50	48.50	0	1,294	0.00%
2020/05/07	0	0.00	1	46.95	47.50	-1	1,266	-0.08%
2020/05/06	25	44.99	0	0.00	45.00	25	1,224	2.04%
2020/04/30	50	45.30	2	45.35	45.60	48	1,194	4.02%
2020/04/28	0	0.00	4	44.40	44.10	-4	1,173	-0.34%
2020/04/27	217	44.10	0	0.00	44.50	217	1,186	18.29%	大買/鉅額交易
2020/04/24	236	41.70	0	0.00	42.90	236	1,146	20.59%	大買/鉅額交易
2020/04/22	1	41.40	1	41.15	41.15	0	1,091	0.00%
2020/04/21	9	41.67	9	41.40	40.10	0	1,074	0.00%
2020/04/20	3	39.90	3	40.12	40.30	0	1,031	0.00%
2020/04/07	0	0.00	7	36.21	35.95	-7	1,149	-0.61%
2020/03/31	0	34.50	0	0.00	33.40	0	1,378	0.00%
2020/03/30	40	32.39	0	0.00	33.35	40	1,377	2.90%
2020/03/26	0	0.00	1	33.15	33.40	-1	1,379	-0.07%
2020/03/23	1	28.00	0	0.00	28.25	1	1,370	0.07%
2020/03/20	0	0.00	3	26.73	27.95	-3	1,382	-0.22%
2020/03/19	2	25.45	0	0.00	25.45	2	1,375	0.15%
2020/03/18	1	28.45	2	30.03	28.25	-1	1,374	-0.07%
2020/03/17	1	30.50	0	0.00	29.95	1	1,388	0.07%
2020/03/16	1	33.05	0	0.00	32.50	1	1,435	0.07%
2020/03/13	2	34.85	1	34.40	35.10	1	1,448	0.07%
2020/03/12	5	38.68	0	0.00	38.20	5	1,496	0.33%
2020/03/11	2	41.75	3	40.78	39.95	-1	1,584	-0.06%
2020/03/10	1	37.95	4	38.41	39.30	-3	1,611	-0.19%
2020/03/09	2	38.80	0	0.00	38.70	2	1,610	0.12%
2020/03/06	2	39.90	3	40.28	39.90	-1	1,609	-0.06%
2020/03/03	20	39.48	24	39.16	39.35	-4	1,657	-0.24%
2020/03/02	25	38.34	1	38.00	38.45	24	1,671	1.44%
2020/02/20	1	40.40	0	0.00	40.30	1	1,708	0.06%
2020/02/18	2	40.35	0	0.00	40.20	2	1,730	0.12%
2020/02/13	0	0.00	1	41.50	40.00	-1	1,760	-0.06%
2020/02/07	1	39.50	0	0.00	39.05	1	1,956	0.05%
2020/02/05	0	0.00	2	39.08	38.60	-2	2,016	-0.10%
2020/02/04	0	0.00	1	39.10	39.40	-1	2,017	-0.05%
2020/02/03	1	37.80	0	0.00	38.10	1	2,042	0.05%
2020/01/30	2	40.53	72	40.49	40.40	-70	2,057	-3.40%
2020/01/20	0	0.00	1	45.50	44.85	-1	2,070	-0.05%
2020/01/17	1	45.55	1	45.55	45.60	0	2,085	0.00%
2020/01/16	0	0.00	1	45.90	45.70	-1	2,119	-0.05%
2020/01/13	1	44.20	0	0.00	44.85	1	2,358	0.04%
2020/01/09	2	44.50	0	0.00	44.70	2	2,493	0.08%
2020/01/06	0	0.00	6	45.45	45.30	-6	2,707	-0.22%
2020/01/03	0	0.00	3	46.80	46.50	-3	2,716	-0.11%
2020/01/02	1	47.70	1	47.20	47.65	0	2,699	0.00%
2019/12/31	3	48.17	0	0.00	48.00	3	2,729	0.11%
2019/12/30	0	0.00	1	46.90	48.00	-1	2,613	-0.04%
2019/12/27	1	46.95	2	46.98	47.00	-1	2,569	-0.04%
2019/12/26	3	46.90	3	46.15	47.05	0	2,460	0.00%
2019/12/25	0	0.00	3	43.95	44.05	-3	2,353	-0.13%
2019/12/20	1	44.55	1	44.70	44.50	0	2,340	0.00%
2019/12/19	1	44.75	0	0.00	44.55	1	2,336	0.04%
2019/12/13	0	0.00	1	43.30	43.30	-1	2,301	-0.04%
2019/12/12	3	44.32	0	0.00	44.25	3	2,281	0.13%
2019/12/11	5	45.50	0	0.00	45.10	5	2,262	0.22%
2019/12/06	4	44.95	5	44.93	45.30	-1	2,102	-0.05%
2019/12/05	9	43.68	1	44.00	44.35	8	2,006	0.40%
2019/11/29	0	0.00	1	42.80	42.55	-1	1,933	-0.05%
2019/11/18	0	0.00	1	40.20	40.20	-1	1,818	-0.05%
2019/11/15	2	40.65	0	0.00	40.65	2	1,829	0.11%
2019/11/14	1	41.00	0	0.00	40.80	1	1,830	0.05%
2019/11/07	2	44.10	2	44.50	44.05	0	1,739	0.00%
2019/11/06	3	43.07	0	0.00	42.55	3	1,616	0.19%
2019/10/30	2	42.00	0	0.00	42.70	2	1,524	0.13%
2019/10/29	3	42.27	0	0.00	42.35	3	1,520	0.20%
2019/10/28	3	42.10	2	42.10	42.05	1	1,511	0.07%
2019/10/24	1	43.95	0	0.00	44.05	1	1,498	0.07%
2019/10/23	0	0.00	1	44.10	43.95	-1	1,480	-0.07%
2019/10/22	1	43.40	0	0.00	44.75	1	1,473	0.07%
2019/10/21	43	45.13	8	45.03	44.00	35	1,507	2.32%
2019/10/18	1	47.95	0	0.00	47.50	1	1,387	0.07%
2019/10/17	3	43.98	0	0.00	44.15	3	1,326	0.23%
2019/10/16	1	44.10	0	0.00	44.95	1	1,309	0.08%
2019/10/15	3	44.27	6	44.29	44.25	-3	1,262	-0.24%
2019/10/14	12	41.30	0	0.00	42.35	12	1,134	1.06%
2019/10/09	47	38.66	0	0.00	38.50	47	1,050	4.47%
2019/10/08	2	39.20	0	0.00	39.00	2	1,019	0.20%
2019/10/01	0	0.00	35	39.81	38.60	-35	931	-3.76%
2019/09/18	0	0.00	1	38.10	39.60	-1	868	-0.12%
2019/09/16	1	39.95	1	40.80	40.00	0	856	0.00%
2019/09/10	29	42.52	0	0.00	42.50	29	827	3.51%
2019/09/09	3	42.93	1	42.55	42.55	2	822	0.24%
2019/09/05	0	0.00	1	45.45	45.05	-1	800	-0.12%
2019/09/03	2	45.40	0	0.00	45.00	2	792	0.25%
2019/08/30	0	0.00	16	43.74	44.00	-16	781	-2.05%
2019/08/29	0	0.00	16	43.21	43.35	-16	778	-2.05%
2019/08/26	0	0.00	3	43.77	44.10	-3	768	-0.39%
2019/08/23	0	0.00	1	45.80	46.50	-1	758	-0.13%
2019/08/19	2	46.58	0	0.00	47.90	2	704	0.28%
2019/08/01	0	0.00	1	47.30	47.80	-1	657	-0.15%
2019/07/26	1	52.70	0	0.00	52.60	1	585	0.17%
2019/07/23	2	52.25	4	51.20	50.70	-2	493	-0.41%
2019/07/19	2	45.05	3	45.12	45.00	-1	345	-0.29%
2019/06/21	0	0.00	1	40.90	40.85	-1	347	-0.29%
2019/05/15	1	39.35	0	0.00	40.95	1	465	0.21%
2019/04/09	0	0.00	1	43.20	43.00	-1	412	-0.24%
2019/04/08	3	45.00	1	44.85	44.05	2	417	0.48%
2019/03/21	0	0.00	1	39.95	39.90	-1	440	-0.23%
2019/01/23	1	43.50	0	0.00	43.55	1	704	0.14%
2018/12/28	0	0.00	1	45.00	44.70	-1	745	-0.13%
2018/12/27	1	44.00	0	0.00	45.50	1	741	0.13%
2018/12/25	0	0.00	1	44.05	42.05	-1	761	-0.13%
2018/12/20	0	0.00	1	47.65	46.80	-1	744	-0.13%
2018/12/19	2	47.35	0	0.00	46.25	2	732	0.27%
2018/12/18	0	46.60	0	0.00	46.75	0	725	0.00%
2018/12/13	5	53.54	4	53.98	52.00	1	696	0.14%
2018/12/12	1	50.10	1	50.10	50.70	0	646	0.00%
2018/12/11	1	47.45	0	0.00	46.10	1	626	0.16%
2018/11/21	1	38.35	1	38.50	38.50	0	451	0.00%
2018/11/07	0	0.00	3	31.90	32.80	-3	438	-0.68%
2018/10/26	0	0.00	1	34.65	34.65	-1	411	-0.24%
2018/08/23	12	57.70	0	0.00	58.00	12	548	2.19%
2018/08/13	1	63.00	0	0.00	65.00	1	509	0.20%
2018/08/08	0	0.00	1	71.00	70.80	-1	498	-0.20%
2018/07/25	1	71.60	0	0.00	71.80	1	535	0.19%
2018/07/18	1	77.20	0	0.00	76.90	1	608	0.16%
2018/07/17	1	78.00	0	0.00	76.70	1	650	0.15%
2018/07/13	1	76.00	4	75.05	76.90	-3	623	-0.48%
2018/07/02	0	0.00	1	72.80	70.60	-1	633	-0.16%
2018/06/29	2	75.95	0	0.00	73.80	2	637	0.31%
2018/06/07	2	77.80	0	0.00	78.20	2	601	0.33%
2018/05/10	1	76.10	0	0.00	79.10	1	751	0.13%
2018/05/03	0	0.00	1	75.30	75.10	-1	890	-0.11%
2018/04/26	21	71.76	0	0.00	71.50	21	911	2.30%
2018/04/24	0	0.00	1	77.10	74.90	-1	872	-0.11%
2018/04/23	2	82.25	0	0.00	81.10	2	837	0.24%
2018/04/13	1	96.60	0	0.00	94.40	1	854	0.12%
2018/03/23	0	92.00	0	0.00	90.30	0	956	0.00%
2018/03/14	0	0.00	2	100.00	99.60	-2	950	-0.21%
2018/03/12	0	0.00	2	99.40	97.80	-2	933	-0.21%
2018/02/07	1	90.00	0	0.00	90.70	1	983	0.10%
2018/02/01	1	104.00	0	0.00	106.00	1	926	0.11%
2018/01/29	15	106.83	2	109.00	104.50	13	887	1.46%
2018/01/26	4	110.25	0	0.00	111.00	4	821	0.49%
2018/01/25	9	112.44	0	0.00	112.00	9	804	1.12%
2018/01/23	0	0.00	2	114.00	113.50	-2	813	-0.25%
2018/01/10	3	112.50	0	0.00	112.50	3	940	0.32%
2018/01/09	1	114.00	0	0.00	113.50	1	951	0.11%
2018/01/04	0	0.00	5	119.50	120.50	-5	925	-0.54%