營邦 (3693)-永豐金券商分點個股進出

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

營邦

(3693)

可現股當沖

股價
315.5
漲跌
▼18.5
漲幅
-5.54%
成交量
726張
產業
上櫃電腦及週邊類股
219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

營邦 (3693)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/19	1.2	321.38	4.1	316.03	315.50	-2.9	1,171	-0.25%
2024/04/18	3.7	332.19	7.3	335.07	334.00	-3.5	1,175	-0.30%
2024/04/17	4.2	319.67	2.3	322.09	323.50	1.9	1,191	0.16%
2024/04/16	5.5	325.39	4.3	321.10	319.50	1.2	1,213	0.10%
2024/04/15	2	362.72	2	363.72	355.00	0	1,251	0.00%
2024/04/12	0	369.95	1	371.91	368.00	-1	1,266	-0.08%
2024/04/11	1.2	363.52	0	364.00	362.50	1.1	1,268	0.09%
2024/04/10	1	363.53	7	368.32	363.00	-6	1,271	-0.47%
2024/04/09	5.3	373.31	1.2	375.33	376.50	4.1	1,268	0.32%
2024/04/08	5.2	376.12	5	373.90	373.00	0.2	1,285	0.01%
2024/04/03	1.1	371.55	2.2	375.65	376.50	-1.1	1,286	-0.08%
2024/04/02	1.2	364.14	1.1	364.61	363.50	0.1	1,278	0.01%
2024/04/01	1.3	371.16	1	368.50	368.50	0.3	1,281	0.02%
2024/03/29	2	375.00	3.7	374.80	375.00	-1.6	1,290	-0.13%
2024/03/28	0.2	371.52	8.4	371.29	376.50	-8.2	1,294	-0.63%
2024/03/27	0.1	370.62	3.1	371.77	371.50	-3	1,297	-0.23%
2024/03/26	7	375.37	4.1	383.28	374.00	2.9	1,313	0.22%
2024/03/25	1.2	371.99	1	369.03	373.50	0.2	1,302	0.02%
2024/03/22	6.5	372.57	3.5	373.49	367.00	3	1,306	0.23%
2024/03/21	2	373.57	1.4	373.47	377.50	0.6	1,297	0.05%
2024/03/20	6.3	363.19	33	364.80	362.50	-26.7	1,297	-2.06%
2024/03/19	0.2	371.99	0.5	372.51	369.00	-0.3	1,306	-0.02%
2024/03/18	1.2	376.76	6.9	378.62	376.50	-5.7	1,320	-0.43%
2024/03/15	6.9	384.63	2.1	382.93	381.50	4.8	1,343	0.36%
2024/03/14	6.4	376.89	19.4	377.67	377.00	-13	1,387	-0.94%
2024/03/13	3.5	403.41	7.7	404.15	386.50	-4.2	1,410	-0.30%
2024/03/12	6.1	415.76	4.3	413.02	414.50	1.8	1,418	0.12%
2024/03/11	0.1	409.31	0	406.50	413.50	0.1	1,444	0.00%
2024/03/08	8.8	409.90	3.4	418.45	404.00	5.4	1,478	0.37%
2024/03/07	9.5	422.24	8	421.43	420.50	1.5	1,513	0.10%
2024/03/06	10.4	431.21	15.8	432.89	428.50	-5.4	1,578	-0.34%
2024/03/05	42.7	447.16	13.4	446.97	438.00	29.3	1,696	1.73%
2024/03/04	1.3	428.42	1.9	430.74	425.00	-0.6	1,719	-0.03%
2024/03/01	4.5	432.11	5	432.10	428.00	-0.5	1,739	-0.03%
2024/02/29	6.1	423.60	0.5	423.18	428.00	5.5	1,767	0.31%
2024/02/27	5	422.48	3	421.00	421.00	2	1,782	0.11%
2024/02/26	4.1	420.91	1.1	424.55	420.00	3	1,808	0.17%
2024/02/23	1.7	421.38	1.1	424.36	416.50	0.6	1,829	0.03%
2024/02/22	8.5	428.97	7.1	431.71	425.50	1.4	1,903	0.07%
2024/02/21	4.1	439.08	5.1	433.85	433.00	-1	1,896	-0.05%
2024/02/20	1.6	434.97	3	437.00	432.00	-1.4	1,914	-0.07%
2024/02/19	4.6	442.23	13	444.07	441.50	-8.4	1,929	-0.44%
2024/02/16	14.1	464.26	16.4	457.32	449.50	-2.3	1,999	-0.11%
2024/02/15	12.8	441.83	6.3	448.05	444.50	6.5	1,989	0.33%
2024/02/05	17.4	451.03	12.6	459.60	469.00	4.8	1,987	0.24%
2024/02/02	1.2	437.95	4.7	438.10	438.00	-3.5	1,971	-0.18%
2024/02/01	4	427.76	1.2	426.37	428.50	2.9	2,021	0.14%
2024/01/31	11.1	433.03	13.4	436.17	432.50	-2.3	2,133	-0.11%
2024/01/30	9.1	441.88	4	440.40	438.00	5	2,212	0.23%
2024/01/29	2.2	431.50	1	431.00	433.00	1.2	2,270	0.05%
2024/01/26	7	425.86	3	423.33	432.00	4	2,328	0.17%
2024/01/25	7.2	450.14	2.4	440.57	433.50	4.8	2,384	0.20%
2024/01/24	2	433.01	1.4	434.27	433.00	0.6	2,378	0.03%
2024/01/23	2.2	432.56	6.7	434.40	432.50	-4.5	2,487	-0.18%
2024/01/22	22.3	442.96	17.2	442.04	438.50	5.1	2,517	0.20%
2024/01/19	8	424.18	1	424.47	419.50	7	2,544	0.28%
2024/01/18	1.1	410.02	0.2	407.60	413.00	0.9	2,586	0.03%
2024/01/17	4.3	419.03	1.3	422.20	411.50	3	2,725	0.11%
2024/01/16	1.4	422.32	1.8	425.93	421.50	-0.4	2,779	-0.01%
2024/01/15	1.2	433.57	1	432.50	429.50	0.1	2,818	0.00%
2024/01/12	2.1	432.22	9.9	436.26	432.00	-7.8	2,887	-0.27%
2024/01/11	4.8	446.27	2.2	441.86	442.00	2.6	2,955	0.09%
2024/01/10	3.1	434.72	5.2	430.24	440.00	-2	3,028	-0.07%
2024/01/09	55.2	440.42	15.7	438.61	438.50	39.5	3,078	1.28%
2024/01/08	2.2	412.62	2.1	403.70	403.00	0.1	3,052	0.00%
2024/01/05	2.2	417.58	2	413.00	414.50	0.2	3,093	0.01%
2024/01/04	0.2	423.71	16.6	421.20	420.50	-16.4	3,156	-0.52%
2024/01/03	1.3	426.53	1	425.00	425.00	0.3	3,295	0.01%
2024/01/02	1.7	429.46	5	431.00	429.50	-3.4	3,363	-0.10%
2023/12/29	0.2	442.74	5.3	439.41	441.00	-5.1	3,434	-0.15%
2023/12/28	3.2	440.33	1	440.50	439.50	2.2	3,532	0.06%
2023/12/27	0.3	440.23	2.1	439.80	439.00	-1.9	3,607	-0.05%
2023/12/26	1.4	443.44	2.1	442.17	440.50	-0.7	3,717	-0.02%
2023/12/25	1.1	448.24	2.2	455.36	448.00	-1.1	3,813	-0.03%
2023/12/22	1.3	452.85	1.7	456.15	453.00	-0.4	3,916	-0.01%
2023/12/21	4.2	455.64	1.2	457.34	455.00	2.9	4,050	0.07%
2023/12/20	0.1	445.26	1	441.00	449.50	-0.9	4,227	-0.02%
2023/12/19	0.2	440.42	2	445.00	437.00	-1.8	4,359	-0.04%
2023/12/18	5.1	444.18	4.1	444.21	442.00	1	4,423	0.02%
2023/12/15	0.1	445.29	0	0.00	446.00	0.1	4,520	0.00%
2023/12/14	2.2	445.17	9.1	447.52	445.00	-6.9	4,593	-0.15%
2023/12/13	6.1	445.61	22	444.60	443.50	-15.9	4,658	-0.34%
2023/12/12	22.6	445.45	29.5	446.75	440.50	-6.9	4,713	-0.15%
2023/12/11	19	445.75	6.4	445.32	448.00	12.6	4,755	0.26%
2023/12/08	13.3	482.12	11.7	479.72	476.50	1.6	4,780	0.03%
2023/12/07	5.3	475.90	4.1	480.77	481.00	1.2	4,866	0.03%
2023/12/06	6.3	485.39	7.3	484.77	476.00	-1	4,946	-0.02%
2023/12/05	8.4	481.44	6.8	482.55	478.50	1.7	5,100	0.03%
2023/12/04	6.4	498.92	10.7	498.20	497.00	-4.4	5,183	-0.08%
2023/12/01	18.9	509.24	11.3	507.62	513.00	7.6	5,339	0.14%
2023/11/30	51.7	502.25	70.2	500.83	494.50	-18.6	5,424	-0.34%
2023/11/29	51.1	485.43	29.8	489.85	496.00	21.3	5,370	0.40%
2023/11/28	30.1	439.38	25	436.80	451.00	5.1	5,348	0.10%
2023/11/27	14.8	443.97	6.1	444.62	432.00	8.7	5,437	0.16%
2023/11/24	6.7	465.21	5.8	463.42	460.00	0.9	5,425	0.02%
2023/11/23	11.2	475.00	6.9	474.25	467.00	4.3	5,501	0.08%
2023/11/22	9.3	482.85	24.1	482.98	482.00	-14.8	5,541	-0.27%
2023/11/21	32.1	490.37	42.3	489.41	490.50	-10.2	5,595	-0.18%
2023/11/20	6.7	469.99	2	473.49	474.00	4.7	5,601	0.08%
2023/11/17	6	470.16	6	465.59	471.50	0	5,709	0.00%
2023/11/16	24.1	475.01	46.1	470.83	466.00	-22	5,848	-0.38%
2023/11/15	80.2	485.75	29.4	485.63	476.50	50.8	5,969	0.85%
2023/11/14	21.2	470.52	21.1	471.88	471.00	0.1	6,098	0.00%
2023/11/13	19.2	482.57	16.5	480.33	471.50	2.8	6,206	0.05%
2023/11/10	29.1	483.63	31.7	482.79	488.00	-2.6	6,329	-0.04%
2023/11/09	24.5	481.79	18.5	482.24	484.50	6.1	6,392	0.09%
2023/11/08	63.2	488.70	130	483.05	477.50	-66.8	6,449	-1.04%	大賣/
2023/11/07	21.3	481.33	21.1	475.42	485.00	0.2	6,509	0.00%
2023/11/06	46.2	462.47	34.2	465.27	465.00	12	6,641	0.18%
2023/11/03	56.4	439.42	14.2	440.18	443.50	42.2	6,759	0.62%
2023/11/02	28.3	438.03	17.4	436.65	430.50	10.9	6,942	0.16%
2023/11/01	6.1	422.11	5.1	418.71	421.00	1	7,033	0.01%
2023/10/31	27.3	426.72	27.5	426.07	417.00	-0.2	7,115	0.00%
2023/10/30	13.2	447.98	14.1	448.61	444.00	-1	7,115	-0.01%
2023/10/27	17.1	455.91	18	458.28	449.00	-0.9	7,225	-0.01%
2023/10/26	14.1	467.11	14.7	467.72	462.00	-0.6	7,313	-0.01%
2023/10/25	68.2	484.41	77.1	490.13	482.00	-8.9	7,286	-0.12%
2023/10/24	20.1	451.94	23	451.09	457.50	-2.9	7,261	-0.04%
2023/10/23	12.2	455.84	12	459.05	448.50	0.2	7,381	0.00%
2023/10/20	55.5	453.09	40.1	451.24	458.00	15.4	7,467	0.21%
2023/10/19	46.3	460.65	39.5	457.48	461.00	6.8	7,485	0.09%
2023/10/18	42.5	470.97	65.3	476.59	455.00	-22.8	7,477	-0.31%
2023/10/17	44.4	515.06	49	502.16	502.00	-4.6	7,471	-0.06%
2023/10/16	4.1	519.79	6	522.50	521.00	-1.9	7,457	-0.03%
2023/10/13	55.6	520.42	38	519.11	525.00	17.6	7,490	0.23%
2023/10/12	42	516.12	30	517.60	522.00	12	7,507	0.16%
2023/10/11	84.1	527.47	75.7	524.24	510.00	8.3	7,579	0.11%
2023/10/06	54.8	574.11	59	573.12	565.00	-4.2	7,658	-0.06%
2023/10/05	25.2	584.71	23.3	585.08	582.00	2	7,722	0.03%
2023/10/04	46.5	572.33	68.1	571.18	580.00	-21.5	7,700	-0.28%
2023/10/03	60.4	568.89	32.3	565.37	571.00	28.1	7,656	0.37%
2023/10/02	45.1	570.02	39.5	570.78	569.00	5.6	7,732	0.07%
2023/09/28	49.3	538.50	47.1	536.13	545.00	2.2	7,679	0.03%
2023/09/27	23.1	536.42	15.1	535.40	541.00	8.1	7,666	0.11%
2023/09/26	51.8	559.06	68.1	550.35	534.00	-16.2	7,638	-0.21%
2023/09/25	462.1	572.42	432.2	567.97	565.00	29.9	7,621	0.39%	大買/大賣/
2023/09/22	44.3	521.29	80.3	523.55	550.00	-36	7,537	-0.48%
2023/09/21	34.3	496.27	39	496.06	500.00	-4.8	7,485	-0.06%
2023/09/20	27.2	506.56	29.1	508.55	505.00	-1.9	7,490	-0.03%
2023/09/19	38.5	519.49	42.6	519.32	516.00	-4.1	7,489	-0.05%
2023/09/18	40.1	551.96	39.8	534.60	524.00	0.3	7,537	0.00%
2023/09/15	29.3	580.31	26	582.58	577.00	3.3	7,644	0.04%
2023/09/14	17.1	579.81	12.4	576.88	579.00	4.7	7,733	0.06%
2023/09/13	24.2	573.59	23.1	576.85	568.00	1.1	7,974	0.01%
2023/09/12	20.2	579.89	17.7	575.61	582.00	2.5	7,989	0.03%
2023/09/11	18.8	587.05	19.3	593.72	575.00	-0.5	7,960	-0.01%
2023/09/08	55.8	626.74	57.2	622.26	609.00	-1.4	7,906	-0.02%
2023/09/07	25.4	601.09	30.9	606.32	620.00	-5.5	7,776	-0.07%
2023/09/06	46.5	610.43	41.4	615.88	591.00	5.1	7,687	0.07%
2023/09/05	41.5	593.28	37.4	597.01	615.00	4.1	7,554	0.05%
2023/09/04	3.3	559.99	10.2	554.83	574.00	-6.9	7,482	-0.09%
2023/09/01	9.1	544.04	46.1	534.73	541.00	-37	7,489	-0.49%
2023/08/31	67.4	561.57	21.2	555.64	560.00	46.1	7,462	0.62%
2023/08/30	0	0.00	7.2	552.00	552.00	-7.2	7,412	-0.10%
2023/08/29	14.2	504.74	23.5	502.20	502.00	-9.2	7,463	-0.12%
2023/08/28	12.4	543.69	13.3	526.15	510.00	-0.9	7,460	-0.01%
2023/08/25	16.3	553.72	37	550.09	534.00	-20.7	7,461	-0.28%
2023/08/24	30.1	559.28	38.3	558.59	554.00	-8.2	7,424	-0.11%
2023/08/23	40	549.17	145	568.85	534.00	-105.1	7,396	-1.42%	大賣/鉅額交易
2023/08/22	31.8	619.02	16.4	604.39	570.00	15.5	7,441	0.21%
2023/08/21	17.4	570.44	19.8	565.57	597.00	-2.4	7,376	-0.03%
2023/08/18	34.3	539.13	25.2	548.85	543.00	9	7,261	0.12%
2023/08/17	39	509.09	24.7	512.81	515.00	14.3	7,091	0.20%
2023/08/16	37.3	478.82	76	477.97	511.00	-38.7	6,978	-0.55%
2023/08/15	50.2	473.47	84.7	468.09	465.00	-34.6	6,884	-0.50%
2023/08/14	20.8	464.55	91.9	466.67	450.00	-71	6,822	-1.04%
2023/08/11	34.2	476.22	40.5	476.27	466.00	-6.3	6,763	-0.09%
2023/08/10	34.8	473.36	63.5	467.29	462.50	-28.7	6,680	-0.43%
2023/08/09	36.6	477.11	76.2	475.67	488.00	-39.6	6,497	-0.61%
2023/08/08	83.5	463.41	75.2	459.23	460.50	8.3	6,380	0.13%
2023/08/07	69.3	428.37	104.2	429.54	429.50	-34.9	6,169	-0.57%	大賣/
2023/08/04	30	387.51	147	393.38	402.50	-117	6,049	-1.93%	大賣/鉅額交易
2023/08/02	62.2	366.83	68.4	382.50	366.00	-6.2	6,006	-0.10%
2023/08/01	146.6	394.35	49.4	393.71	386.50	97.3	5,931	1.64%	大買/
2023/07/31	53.1	429.22	99.4	411.63	422.00	-46.3	5,859	-0.79%
2023/07/28	0	0.00	9.8	398.19	398.50	-9.8	5,715	-0.17%
2023/07/27	43.1	365.19	49	366.10	362.50	-5.9	5,691	-0.10%
2023/07/26	156.5	367.02	45.4	367.82	364.50	111.1	5,581	1.99%	大買/鉅額交易
2023/07/25	18.4	350.15	22.1	353.11	348.00	-3.7	5,409	-0.07%
2023/07/24	20.3	345.49	50.3	346.54	338.50	-30	5,293	-0.57%
2023/07/21	9.2	340.91	16.2	340.80	347.00	-7	5,213	-0.13%
2023/07/20	32	345.13	68.1	342.64	344.50	-36.1	5,152	-0.70%
2023/07/19	54	340.54	19.1	340.05	335.50	35	5,070	0.69%
2023/07/18	31	335.31	75.5	337.64	332.50	-44.5	5,015	-0.89%
2023/07/17	43.3	341.29	20.2	336.53	342.00	23.1	4,955	0.47%
2023/07/14	94.3	335.50	146.3	338.76	339.00	-52	4,887	-1.06%	大賣/
2023/07/13	50.6	380.00	80.4	358.07	338.00	-29.8	4,768	-0.62%
2023/07/12	27.8	359.74	69.2	356.89	375.50	-41.3	4,631	-0.89%
2023/07/11	9.4	347.34	7	344.14	341.50	2.4	4,630	0.05%
2023/07/10	21.1	341.09	18.1	342.77	338.00	3	4,784	0.06%
2023/07/07	31	352.65	60.6	352.29	347.00	-29.6	4,860	-0.61%
2023/07/06	79.3	344.82	21	339.62	332.00	58.3	4,750	1.23%
2023/07/05	77.2	344.75	37.2	344.52	348.00	40	4,732	0.84%
2023/07/04	101.1	342.00	37.1	340.71	339.50	64.1	4,687	1.37%	大買/
2023/07/03	49.6	344.72	24.6	340.18	332.50	24.9	4,694	0.53%
2023/06/30	51.1	321.29	32.1	321.22	326.00	19	4,602	0.41%
2023/06/29	119.3	309.26	23	306.80	314.00	96.3	4,551	2.12%	大買/
2023/06/28	76	299.61	34	299.19	294.00	42	4,498	0.93%
2023/06/27	28.1	299.20	70	300.54	294.00	-41.9	4,435	-0.94%
2023/06/26	110.2	307.31	139	310.49	305.00	-28.8	4,345	-0.66%	大買/大賣/
2023/06/21	75.1	342.90	31	338.34	333.00	44.1	4,255	1.04%
2023/06/20	90	322.49	45	315.67	337.50	45	4,108	1.10%
2023/06/19	87	302.67	107.1	300.40	307.00	-20.1	3,972	-0.51%	大賣/
2023/06/16	35	272.44	25.6	280.38	292.00	9.4	3,670	0.26%
2023/06/15	19.1	258.25	12.2	260.74	265.50	6.9	3,575	0.19%
2023/06/14	17.3	246.52	16.1	248.59	246.00	1.3	3,488	0.04%
2023/06/13	10.2	249.24	9	249.06	245.50	1.2	3,452	0.03%
2023/06/12	32.3	246.07	19	245.63	244.00	13.3	3,415	0.39%
2023/06/09	6	250.33	7.3	248.69	248.00	-1.3	3,401	-0.04%
2023/06/08	24.1	245.13	21.4	242.21	241.00	2.7	3,361	0.08%
2023/06/07	15.1	242.16	40.5	242.28	245.50	-25.4	3,298	-0.77%
2023/06/06	23	229.41	11	228.05	229.50	12	3,236	0.37%
2023/06/05	24	230.33	17	229.86	230.00	7	3,281	0.21%
2023/06/02	11.5	226.93	25	227.48	221.50	-13.6	3,232	-0.42%
2023/06/01	31	230.31	24	226.33	229.00	7	3,167	0.22%
2023/05/31	27	221.72	27	220.06	221.50	0	3,122	0.00%
2023/05/30	24	214.43	17	213.88	214.00	7	3,065	0.23%
2023/05/29	19	216.45	21	216.62	215.00	-2	3,025	-0.07%
2023/05/26	56.6	224.53	36	217.54	210.50	20.6	2,986	0.69%
2023/05/25	68	213.02	36.2	212.97	222.00	31.8	2,848	1.12%
2023/05/24	11	199.09	16	197.81	202.00	-5	2,797	-0.18%
2023/05/23	6	202.00	10	200.25	199.00	-4	2,943	-0.14%
2023/05/22	27	197.31	27	196.94	197.50	0	2,960	0.00%
2023/05/19	35.8	195.87	44.7	196.53	195.50	-8.9	2,961	-0.30%
2023/05/18	36	190.82	20	188.43	191.50	16	2,916	0.55%
2023/05/17	19	191.79	16	191.50	192.00	3	2,981	0.10%
2023/05/16	272	186.47	277.2	190.06	188.50	-5.2	2,947	-0.18%	大買/大賣/
2023/05/15	8.2	179.30	12	180.62	175.00	-3.9	2,872	-0.13%
2023/05/12	5	178.72	5.1	181.76	184.00	-0.1	2,874	0.00%
2023/05/11	1.1	180.21	1.5	176.21	170.50	-0.5	2,832	-0.02%
2023/05/10	1.2	172.15	2.5	176.80	176.00	-1.3	2,855	-0.05%
2023/05/09	11.2	183.97	12.2	185.31	178.50	-1	2,866	-0.03%
2023/05/08	9	194.28	11.3	193.19	198.00	-2.3	2,830	-0.08%
2023/05/05	9.6	177.79	6	180.68	180.00	3.6	2,878	0.12%
2023/05/04	4.2	184.35	1	188.00	188.00	3.2	2,892	0.11%
2023/05/03	1.1	183.50	1	183.50	185.00	0.1	2,985	0.00%
2023/04/28	2	178.50	18	176.11	178.50	-16	3,146	-0.51%
2023/04/27	5.1	173.92	12	176.63	173.50	-6.9	3,594	-0.19%
2023/04/26	18.3	182.42	2	186.44	178.50	16.3	3,852	0.42%
2023/04/25	2	205.83	36.1	200.15	194.50	-34.1	3,936	-0.87%
2023/04/24	16	207.69	3.2	209.09	216.00	12.8	3,976	0.32%
2023/04/21	0	0.00	9.5	192.19	196.50	-9.5	4,026	-0.24%
2023/04/20	3	194.83	7	196.00	193.50	-4	4,052	-0.10%
2023/04/19	21.2	192.34	1.1	194.67	195.50	20.2	4,090	0.49%
2023/04/18	8.1	194.09	0	0.00	194.50	8.1	4,140	0.19%
2023/04/17	16.2	184.81	14	181.89	185.00	2.2	4,209	0.05%
2023/04/14	51	178.06	44	178.01	180.00	7	4,177	0.17%
2023/04/13	83.5	170.36	36	169.67	176.00	47.5	4,051	1.17%
2023/04/12	45	161.54	50	159.41	166.50	-5	3,831	-0.13%
2023/04/11	49	147.55	17	151.41	151.50	32	3,706	0.86%
2023/04/10	5	137.20	30.1	137.45	138.00	-25	3,668	-0.68%
2023/04/07	8	135.88	17.1	135.23	136.00	-9.1	3,627	-0.25%
2023/04/06	15	134.50	22	134.45	132.00	-7	3,581	-0.20%
2023/03/31	24.9	130.27	12	130.88	128.50	12.9	3,503	0.37%
2023/03/30	23	130.46	13	131.07	131.50	10	3,472	0.29%
2023/03/29	6	125.42	7	125.57	127.00	-1	3,416	-0.03%
2023/03/28	2.1	120.72	2.1	119.50	119.50	0	3,388	0.00%
2023/03/27	2	125.25	1	124.00	124.00	1	3,378	0.03%
2023/03/24	3.2	127.19	1	126.00	124.00	2.2	3,383	0.06%
2023/03/23	10.1	121.06	12.1	125.22	127.50	-2	3,405	-0.06%
2023/03/22	4	119.76	1	120.50	120.00	3	3,518	0.09%
2023/03/21	0	0.00	1	115.50	115.50	-1	3,726	-0.03%
2023/03/20	0	0.00	1	113.00	113.00	-1	3,827	-0.03%
2023/03/17	1	111.00	2	111.00	111.00	-1	3,901	-0.03%
2023/03/16	0	0.00	1	110.00	108.50	-1	3,926	-0.03%
2023/03/15	4	110.50	4	111.00	110.50	0	3,920	0.00%
2023/03/14	4	112.13	0	0.00	110.00	4	3,909	0.10%
2023/03/13	1	112.00	2.6	113.50	114.00	-1.6	3,897	-0.04%
2023/03/10	1	122.50	0	0.00	118.50	1	3,883	0.03%
2023/03/09	7.1	126.09	6	127.50	126.00	1.1	3,871	0.03%
2023/03/08	40	135.83	29.1	132.47	129.50	10.9	3,869	0.28%
2023/03/07	6.1	132.66	7.1	132.06	132.00	-1.1	3,802	-0.03%
2023/03/06	3	130.17	1	131.50	130.50	2	3,798	0.05%
2023/03/03	14	131.89	127	130.40	130.00	-113	3,790	-2.98%	大賣/鉅額交易
2023/03/02	3	129.33	3	128.01	128.00	0	3,754	0.00%
2023/02/24	6.1	126.53	6	128.25	126.50	0.1	3,755	0.00%
2023/02/23	2.1	126.76	1	126.00	128.00	1.1	3,742	0.03%
2023/02/22	19	125.00	24.1	125.70	124.50	-5.1	3,736	-0.14%
2023/02/21	34.1	139.59	22.4	137.23	132.00	11.7	3,725	0.31%
2023/02/20	11	135.36	3	133.32	134.00	8	3,566	0.22%
2023/02/17	4	130.13	2.1	131.01	130.00	2	3,509	0.06%
2023/02/16	8	130.50	6	130.67	130.00	2	3,474	0.06%
2023/02/15	16	130.66	18.2	129.24	130.50	-2.2	3,453	-0.06%
2023/02/13	3.6	125.54	3	126.33	124.50	0.6	3,361	0.02%
2023/02/10	4.1	126.59	18	124.64	123.50	-13.9	3,353	-0.41%
2023/02/09	8	127.75	5	128.20	127.50	3	3,319	0.09%
2023/02/08	21	128.86	4.6	127.42	125.50	16.4	3,282	0.50%
2023/02/07	3	132.17	3	128.51	128.50	0	3,220	0.00%
2023/02/06	11.1	132.83	36.3	128.35	133.00	-25.2	3,170	-0.79%
2023/02/03	23	129.09	23	128.26	129.00	0	3,120	0.00%
2023/02/02	44.1	129.83	44.4	128.76	130.00	-0.2	3,030	-0.01%
2023/02/01	30.1	128.03	25	127.34	128.00	5.1	2,934	0.17%
2023/01/31	24.3	127.12	21.4	126.71	127.00	2.9	2,825	0.10%
2023/01/30	17	137.41	8.1	136.54	129.50	8.9	2,764	0.32%
2023/01/17	247.1	138.42	108	138.88	136.50	139.1	2,646	5.26%	大買/大賣/鉅額交易
2023/01/16	39.5	127.63	43	127.75	133.00	-3.5	2,187	-0.16%
2023/01/13	14	114.78	20	118.85	121.00	-6	1,913	-0.31%
2023/01/12	9.1	108.95	16	107.88	110.00	-6.9	1,822	-0.38%
2023/01/11	10	108.20	8.5	108.29	106.50	1.5	1,781	0.08%
2023/01/10	6	105.50	6	104.00	105.00	0	1,721	0.00%
2023/01/09	4	103.00	9	103.72	104.50	-5	1,697	-0.29%
2023/01/06	38	101.37	26.1	101.29	99.40	11.9	1,665	0.71%
2023/01/05	23	113.54	29	113.46	105.50	-6	1,634	-0.37%
2023/01/04	9	112.89	2	114.00	115.00	7	1,554	0.45%
2023/01/03	3.1	116.71	0	0.00	112.00	3.1	1,514	0.21%
2022/12/30	1	112.00	7	114.00	114.00	-6	1,518	-0.40%
2022/12/29	5	104.00	20	104.00	114.00	-15	1,514	-0.99%
2022/12/28	3	111.00	0.2	110.50	106.50	2.8	1,503	0.18%
2022/12/27	0	0.00	121	112.91	113.00	-121	1,498	-8.08%	大賣/鉅額交易
2022/12/26	0	0.00	4	116.25	117.00	-4	1,491	-0.27%
2022/12/23	4	113.61	23	112.39	114.00	-19	1,490	-1.27%
2022/12/22	2.1	122.23	4	118.00	116.50	-1.9	1,483	-0.13%
2022/12/21	0	0.00	1.1	117.25	117.50	-1.1	1,477	-0.07%
2022/12/20	5	120.00	6.1	114.58	114.50	-1.1	1,471	-0.07%
2022/12/19	3	116.50	9	116.89	117.00	-6	1,465	-0.41%
2022/12/16	5	114.90	2.1	116.10	119.00	2.9	1,465	0.20%
2022/12/15	12	113.25	17	113.21	114.50	-5	1,447	-0.35%
2022/12/14	44	111.08	51.1	111.18	115.00	-7.1	1,379	-0.51%
2022/12/13	81	106.38	73.1	106.50	107.00	7.9	1,223	0.65%
2022/12/12	166	97.99	35.1	99.77	103.50	130.9	982	13.32%	大買/鉅額交易
2022/12/09	27.2	93.17	6.2	90.85	94.40	21	870	2.42%
2022/12/08	16	85.83	18.2	85.72	85.90	-2.2	795	-0.28%
2022/12/07	2	75.66	0	0.00	78.10	2	763	0.26%
2022/12/06	1	76.60	1	78.20	76.60	0	760	0.00%
2022/12/05	0	0.00	6	78.97	78.30	-6	758	-0.79%
2022/12/02	1.1	83.41	4	81.95	79.00	-2.9	763	-0.38%
2022/12/01	2.2	82.05	0	0.00	83.40	2.2	747	0.29%
2022/11/30	3	81.40	1	80.30	80.90	2	740	0.27%
2022/11/28	1	79.20	1	79.80	77.10	0	754	0.00%
2022/11/25	0	0.00	1	77.83	77.00	-1	773	-0.13%
2022/11/24	3.1	77.65	1	76.60	76.60	2.1	797	0.26%
2022/11/21	0.2	76.50	0	0.00	76.40	0.2	783	0.03%
2022/11/18	6.2	77.74	6	78.63	75.80	0.2	777	0.03%
2022/11/17	7	75.49	2	77.95	78.50	5	752	0.66%
2022/11/16	1	73.40	2	73.95	74.50	-1	709	-0.14%
2022/11/15	1	69.50	0	0.00	69.60	1	687	0.15%
2022/11/14	4.5	71.48	0	0.00	69.60	4.5	692	0.66%
2022/11/11	0	0.00	20	72.92	71.00	-20	694	-2.88%
2022/11/10	21	71.76	1	75.20	71.60	20	668	2.99%
2022/11/09	0	0.00	37	70.35	74.90	-37	635	-5.82%
2022/11/08	0	0.00	19	69.40	68.10	-19	605	-3.14%
2022/11/07	29	65.00	0	0.00	65.00	29	602	4.81%
2022/11/04	20	62.90	22	64.91	66.00	-2	629	-0.32%
2022/11/02	0	0.00	2	61.55	61.30	-2	636	-0.31%
2022/10/28	1	57.60	0	0.00	56.80	1	657	0.15%
2022/10/25	0	0.00	4	57.40	57.00	-4	654	-0.61%
2022/10/20	2	60.95	2	63.50	60.70	0	653	0.00%
2022/10/19	4	62.35	0	0.00	63.30	4	646	0.62%
2022/10/17	3	58.87	9	63.43	59.60	-6	639	-0.94%
2022/10/14	1	66.70	1	67.20	65.20	0	622	0.00%
2022/10/13	26	67.99	2	71.15	65.60	24	607	3.95%
2022/10/12	1	73.20	0	0.00	72.80	1	582	0.17%
2022/10/11	5	70.16	0	0.00	67.00	5	568	0.88%
2022/10/07	5	68.68	1	71.10	71.10	4	571	0.70%
2022/09/29	1	66.10	2	65.70	65.00	-1	563	-0.18%
2022/09/27	1	66.00	0	0.00	66.00	1	555	0.18%
2022/09/26	0	0.00	7	63.07	62.60	-7	552	-1.27%
2022/09/19	1	72.00	1	70.80	70.00	0	521	0.00%
2022/09/16	1	71.90	0	0.00	71.70	1	518	0.19%
2022/09/15	0	0.00	3	73.87	72.60	-3	515	-0.58%
2022/09/14	0	0.00	1	71.90	73.10	-1	504	-0.20%
2022/09/13	0	0.00	18	72.28	72.60	-18	497	-3.61%
2022/09/12	3	71.10	0	0.00	71.40	3	486	0.62%
2022/09/08	2	70.90	4	70.48	70.20	-2	478	-0.42%
2022/09/07	0	0.00	10	68.87	68.90	-10	461	-2.17%
2022/09/06	6	70.15	1	70.20	69.70	5	454	1.10%
2022/09/05	20	73.54	0	0.00	70.10	20	442	4.52%
2022/09/02	12	72.44	0	0.00	71.50	12	420	2.85%
2022/09/01	0	0.00	5	69.76	73.50	-5	388	-1.29%
2022/08/31	40	70.60	38.1	69.92	69.00	2	356	0.55%
2022/08/30	0	0.00	1	66.90	64.20	-1	323	-0.31%
2022/08/29	0	0.00	1	63.70	63.70	-1	304	-0.33%
2022/08/25	0	0.00	3	64.23	64.60	-3	292	-1.03%
2022/08/19	0.1	63.80	0	0.00	62.90	0.1	272	0.02%
2022/08/15	1	61.20	0	0.00	61.20	1	237	0.42%
2022/08/11	3	63.50	1	62.60	61.60	2	219	0.91%
2022/08/09	1	58.00	0	0.00	58.10	1	184	0.54%
2022/08/05	1	59.90	0	0.00	62.90	1	158	0.63%
2022/07/29	0	0.00	3	59.80	59.90	-3	134	-2.24%
2022/07/25	0	0.00	2	58.70	57.20	-2	118	-1.68%
2022/07/22	0	0.00	1	55.60	56.70	-1	112	-0.89%
2022/07/20	1	54.00	0	0.00	54.50	1	107	0.93%
2022/07/19	1	56.00	1	54.20	54.90	0	106	0.00%
2022/07/18	0	0.00	1	53.60	52.60	-1	101	-0.99%
2022/07/15	40	56.62	38	56.64	53.50	2	100	2.00%
2022/07/11	22	53.00	22	53.00	53.00	0	62	0.00%
2022/07/06	1	43.15	1	43.50	43.50	0	72	0.00%
2022/07/01	1	45.85	1	45.15	44.15	0	89	0.00%
2022/06/30	1	46.40	1	46.95	47.00	0	89	0.00%
2022/06/29	1	48.10	1	48.15	48.25	0	96	0.00%
2022/06/15	0	49.90	0	0.00	49.40	0	102	0.00%
2022/05/25	0	0.00	0	45.00	45.45	0	107	-0.02%
2022/05/17	0	43.35	0	0.00	43.30	0	120	0.02%
2022/05/04	1	49.60	1	50.30	50.10	0	151	0.00%
2022/04/27	1	48.50	5	47.61	48.90	-4	173	-2.30%
2022/04/25	1	51.00	0	0.00	50.60	1	196	0.51%
2022/04/11	1	58.60	1	55.40	55.40	0	299	0.00%
2022/04/07	2	56.10	5	57.76	57.70	-3	337	-0.89%
2022/04/06	0	0.00	2	56.35	57.40	-2	345	-0.58%
2022/04/01	4	57.05	0	0.00	56.40	4	351	1.14%
2022/03/16	0	0.00	1	51.40	51.60	-1	447	-0.22%
2022/03/15	1	51.90	0	0.00	50.60	1	450	0.22%
2022/03/08	1	49.05	0	0.00	48.85	1	463	0.22%
2022/02/18	0	0.00	1	55.20	55.30	-1	477	-0.21%
2022/02/16	1	54.80	0	0.00	54.00	1	480	0.21%
2022/02/11	2	56.65	0	0.00	55.60	2	519	0.38%
2022/02/09	0	0.00	10	57.53	57.30	-10	518	-1.93%
2022/02/08	10	57.70	0	0.00	57.70	10	515	1.94%
2022/01/20	0	0.00	1	60.40	57.50	-1	595	-0.17%
2022/01/19	0	0.00	1	59.50	59.70	-1	604	-0.17%
2022/01/18	2	56.70	0	0.00	58.40	2	604	0.33%
2022/01/14	0	0.00	0.1	56.24	55.90	-0.1	696	-0.01%
2022/01/13	2	61.50	2	59.10	58.70	0	693	0.00%
2022/01/12	0	58.70	0	0.00	59.00	0	700	0.00%
2022/01/11	7	59.73	2	60.61	59.20	5	709	0.70%
2022/01/10	1	58.20	2	58.45	58.60	-1	676	-0.15%
2022/01/07	0	0.00	1	60.00	60.00	-1	670	-0.15%
2022/01/06	1	55.90	0	0.00	55.50	1	696	0.14%
2022/01/05	1	57.60	1	55.60	55.20	0	702	0.00%
2022/01/04	0	0.00	1	60.10	58.40	-1	701	-0.14%
2022/01/03	0	0.00	4	61.20	59.70	-4	694	-0.58%
2021/12/30	12.1	60.62	8	61.23	59.90	4.1	682	0.59%
2021/12/29	1	57.90	0	0.00	57.90	1	646	0.15%
2021/12/28	0	0.00	0	55.50	55.30	0	633	0.00%
2021/12/24	20	57.30	20	57.30	57.30	0	595	0.00%
2021/12/15	0	0.00	1	49.10	48.80	-1	521	-0.19%
2021/12/06	0	0.00	2	49.75	50.70	-2	514	-0.39%
2021/11/12	2	48.90	1	49.00	47.75	1	466	0.21%
2021/11/11	2	48.45	1	48.56	48.50	1	458	0.22%
2021/11/10	1	53.20	0	0.00	53.20	1	431	0.23%
2021/11/05	1	61.00	0	61.00	60.20	1	415	0.23%
2021/11/04	1	58.80	0	0.00	58.80	1	409	0.24%
2021/11/03	3	58.00	4	57.30	56.80	-1	402	-0.25%
2021/11/02	1	63.30	1	59.00	59.00	0	392	0.00%
2021/10/29	0	63.20	1	65.40	63.50	-1	360	-0.27%
2021/10/28	0	61.00	0	0.00	60.80	0	325	0.01%
2021/10/26	1	58.70	0	0.00	58.00	1	288	0.35%
2021/10/25	0	0.00	2	58.30	58.70	-2	272	-0.73%
2021/10/22	35	58.87	33	58.90	58.90	2	234	0.87%
2021/10/19	10	53.00	10	53.00	53.00	0	138	0.00%
2021/10/14	1	56.90	1	53.90	48.05	0	112	0.00%
2021/10/05	1	43.55	0	0.00	44.20	1	60	1.65%
2021/09/22	0	0.00	5	43.70	43.90	-5	93	-5.34%
2021/09/15	1	42.35	1	42.35	42.35	0	95	0.00%
2021/09/10	0	0.00	10	45.50	43.60	-10	94	-10.54%
2021/09/09	10	42.65	0	0.00	42.65	10	90	11.10%
2021/07/27	0	0.00	1	46.15	45.60	-1	102	-0.98%
2021/07/26	1	45.75	0	0.00	45.65	1	102	0.97%
2021/07/16	1	46.35	0	0.00	46.30	1	101	0.98%
2021/06/16	0	0.00	2	40.20	39.85	-2	197	-1.01%
2021/06/15	0	0.00	3	39.80	39.95	-3	201	-1.49%
2021/05/25	1	40.40	1	40.70	40.25	0	208	0.00%
2021/05/20	0	0.00	3	39.77	38.80	-3	206	-1.45%
2021/05/19	0	0.00	1	38.90	39.85	-1	206	-0.48%
2021/05/17	1	36.35	1	36.80	36.20	0	205	0.00%
2021/05/12	5	40.41	0	0.00	41.45	5	200	2.50%
2021/05/05	2	46.68	2	46.70	45.20	0	192	0.00%
2021/04/06	2	56.85	19	56.91	56.70	-17	149	-11.36%
2021/04/01	19	60.21	14	61.06	59.10	5	139	3.58%
2021/03/31	18	56.10	18	56.10	56.10	0	74	0.00%
2021/03/30	0	0.00	36	46.80	51.00	-36	68	-52.76%
2021/03/26	2	46.38	2	46.73	46.70	0	60	0.00%
2021/03/19	1	46.25	27	46.97	46.55	-26	57	-45.20%
2021/03/18	10	50.00	0	0.00	48.60	10	57	17.48%
2021/03/09	1	41.80	1	41.65	41.90	0	67	0.00%
2021/03/05	1	41.65	1	41.90	41.90	0	68	0.00%
2021/02/26	1	42.35	1	42.80	42.80	0	71	0.00%
2021/02/03	1	41.05	1	41.90	42.20	0	80	0.00%
2021/01/29	0	0.00	5	40.50	40.20	-5	94	-5.30%
2021/01/20	1	45.60	1	46.70	45.40	0	97	0.00%
2021/01/13	0	0.00	3	47.60	47.15	-3	102	-2.93%
2021/01/11	1	48.10	1	48.10	48.10	0	101	0.00%
2020/12/14	1	50.20	1	50.10	50.10	0	120	0.00%
2020/11/24	3	52.00	0	0.00	51.00	3	102	2.93%
2020/11/03	0	0.00	5	46.52	45.90	-5	149	-3.35%
2020/10/29	1	43.05	1	43.65	43.15	0	155	0.00%
2020/09/23	1	54.60	1	54.50	54.60	0	302	0.00%
2020/09/22	1	54.60	1	55.50	55.30	0	309	0.00%
2020/09/08	0	0.00	1	57.10	57.30	-1	537	-0.19%
2020/08/24	1	60.50	0	0.00	60.90	1	961	0.10%
2020/08/19	2	58.50	0	0.00	57.90	2	991	0.20%
2020/08/18	2	61.40	0	0.00	60.10	2	1,001	0.20%
2020/08/04	0	0.00	1	67.80	68.00	-1	1,132	-0.09%
2020/08/03	10	70.80	1	68.40	68.90	9	1,128	0.80%
2020/07/30	5	66.88	3	67.30	68.00	2	1,117	0.18%
2020/07/23	0	0.00	1	67.20	67.20	-1	1,084	-0.09%
2020/07/22	1	67.70	0	0.00	67.60	1	1,080	0.09%
2020/07/17	0	0.00	1	62.50	62.60	-1	1,060	-0.09%
2020/07/16	0	0.00	23	65.94	65.30	-23	1,054	-2.18%
2020/07/15	0	0.00	1	66.20	65.30	-1	1,048	-0.10%
2020/07/14	2	72.60	1	69.20	69.00	1	1,041	0.10%
2020/07/10	0	0.00	1	69.00	67.50	-1	1,023	-0.10%
2020/07/07	1	72.50	0	0.00	73.20	1	988	0.10%
2020/07/06	1	73.30	1	72.30	71.90	0	974	0.00%
2020/07/03	0	0.00	1	73.10	72.50	-1	966	-0.10%
2020/07/01	0	0.00	1	72.00	72.00	-1	950	-0.11%
2020/06/29	1	73.10	4	72.75	72.20	-3	936	-0.32%
2020/06/24	8	82.41	2	82.80	75.50	6	919	0.65%
2020/06/23	0	0.00	1	79.80	79.90	-1	835	-0.12%
2020/06/22	0	0.00	1	74.10	72.70	-1	790	-0.13%
2020/06/19	1	72.60	0	0.00	72.60	1	784	0.13%
2020/06/18	0	0.00	1	72.50	73.50	-1	773	-0.13%
2020/06/17	0	0.00	2	73.70	72.40	-2	763	-0.26%
2020/06/16	1	76.20	2	73.95	75.80	-1	747	-0.13%
2020/06/11	19	78.94	18	80.16	73.80	1	697	0.14%
2020/06/10	48	76.73	2	75.15	79.20	46	647	7.11%
2020/06/09	10	75.40	2	71.00	72.00	8	594	1.35%
2020/06/08	26	82.13	0	0.00	74.70	26	558	4.66%
2020/06/05	1	80.50	0	0.00	83.00	1	499	0.20%
2020/06/04	5	80.02	3	82.03	81.50	2	468	0.43%
2020/06/03	12	72.00	1	69.50	76.00	11	400	2.75%
2020/06/02	2	69.75	0	0.00	69.10	2	360	0.55%
2020/06/01	0	0.00	1	69.10	69.10	-1	318	-0.31%
2020/05/27	1	63.70	0	0.00	64.00	1	259	0.39%
2020/05/26	0	0.00	2	66.20	64.90	-2	244	-0.82%
2020/05/25	0	0.00	1	60.20	60.20	-1	220	-0.45%
2020/05/22	1	56.30	0	0.00	54.80	1	205	0.49%
2020/05/21	0	0.00	0.1	55.40	54.80	-0.1	188	-0.03%
2020/05/20	1	53.00	0	0.00	56.00	1	171	0.58%
2020/05/19	0	0.00	1	54.00	51.10	-1	143	-0.70%
2020/05/12	1	37.60	1	37.55	37.50	0	52	0.00%
2020/04/24	1	30.25	1	30.20	30.95	0	63	0.00%
2020/04/21	2	30.40	2	30.43	30.30	0	65	0.00%
2020/04/14	2	30.68	2	31.20	31.05	0	76	0.00%
2020/04/07	1	28.05	1	28.60	29.00	0	76	0.00%
2020/04/06	1	27.15	1	27.75	27.40	0	76	0.00%
2020/03/25	1	27.35	1	27.35	26.95	0	75	0.00%
2020/03/24	1	25.70	1	25.70	25.70	0	75	0.00%
2020/03/23	1	23.95	1	25.10	25.10	0	75	0.00%
2020/03/20	1	23.35	1	24.50	26.00	0	76	0.00%
2020/03/19	1	25.20	1	25.15	23.85	0	76	0.00%
2020/03/18	0	0.00	1	26.20	26.50	-1	73	-1.36%
2020/03/16	0	0.00	1	29.40	28.80	-1	73	-1.37%
2020/03/13	2	27.75	2	28.40	31.30	0	74	0.00%
2020/03/11	1	34.25	1	34.60	33.45	0	80	0.00%
2020/01/09	0.1	41.55	0	0.00	41.15	0.1	54	0.09%
2019/12/12	0	0.00	2	40.10	40.00	-2	38	-5.15%
2019/12/09	3	42.33	3	42.07	41.20	0	36	0.00%
2019/11/19	1	34.70	1	34.30	34.35	0	29	0.00%
2019/10/04	0	0.00	1	40.60	41.00	-1	69	-1.44%
2019/09/27	0	0.00	1	41.40	41.10	-1	76	-1.31%
2019/08/01	1	45.50	0	0.00	45.90	1	82	1.21%
2019/07/23	0	0.00	1	45.40	45.40	-1	76	-1.30%
2019/05/15	1	39.20	0	0.00	39.80	1	325	0.31%
2019/04/23	1	46.00	0	0.00	46.00	1	301	0.33%
2019/04/17	0	0.00	1	49.70	49.30	-1	302	-0.33%
2019/04/10	1	48.55	0	0.00	49.45	1	282	0.35%
2019/04/08	1	52.30	0	0.00	51.60	1	268	0.37%
2019/04/01	1	52.80	0	0.00	50.40	1	256	0.39%
2019/03/29	0	0.00	3	50.90	52.70	-3	237	-1.26%
2019/03/26	0	0.00	1	49.00	49.25	-1	217	-0.46%
2019/03/21	1	50.70	1	51.40	52.30	0	201	0.00%
2019/03/15	1	53.00	0	0.00	54.10	1	159	0.63%
2019/03/14	2	54.10	1	54.00	54.50	1	137	0.73%
2019/03/13	4	55.20	4	55.33	55.40	0	112	0.00%
2019/03/12	0	0.00	1	50.40	50.40	-1	62	-1.60%
2019/03/06	0	0.00	1	41.05	41.10	-1	58	-1.72%
2019/02/22	1	38.55	0	0.00	41.00	1	49	2.02%
2019/02/15	0	0.00	1	38.25	38.25	-1	38	-2.61%
2019/01/16	0	0.00	1	33.95	34.30	-1	30	-3.33%
2019/01/10	1	35.20	0	0.00	35.20	1	28	3.52%
2018/12/04	0	0.00	1	33.10	33.05	-1	21	-4.66%
2018/10/31	0	0.00	1	33.00	33.45	-1	27	-3.59%
2018/10/17	0	0.00	2	31.70	31.80	-2	31	-6.35%
2018/10/16	0	0.00	1	31.10	31.00	-1	34	-2.93%
2018/10/12	1	30.70	0	0.00	30.50	1	34	2.90%
2018/08/10	0	0.00	1	44.50	44.40	-1	204	-0.49%
2018/08/08	0	0.00	1	45.60	45.60	-1	205	-0.49%
2018/07/10	0	0.00	1	44.90	43.75	-1	199	-0.50%
2018/06/20	2	50.00	0	0.00	50.70	2	161	1.24%
2018/06/15	2	50.28	0	0.00	50.50	2	152	1.31%
2018/06/14	3	52.50	0	0.00	52.20	3	143	2.09%
2018/06/13	2	51.00	0	0.00	51.50	2	120	1.66%
2018/05/18	1	32.50	0	0.00	32.60	1	43	2.32%
2018/05/14	0	0.00	2	29.98	30.55	-2	34	-5.86%