興能高 (6558)-國泰-新莊券商分點個股進出

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

興能高

(6558)

可現股當沖

股價
22.20
漲跌
--
漲幅
0.00%
成交量
144張
產業
上市其他電子類股
202人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興能高 (6558)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/10/29	0	0.00	1	22.65	22.25	-1	104	-0.96%
2024/10/24	1	21.85	0	0.00	21.85	1	104	0.96%
2024/10/22	0	0.00	1	21.75	21.85	-1	104	-0.96%
2024/10/21	0	0.00	0.1	24.05	21.85	-0.1	104	-0.06%
2024/10/18	2.1	21.97	0	0.00	21.90	2.1	105	1.94%
2024/09/26	0	0.00	0.3	24.02	23.60	-0.3	130	-0.19%
2024/09/25	1.1	23.92	0	0.00	23.95	1.1	132	0.83%
2024/09/24	3.3	23.50	0	0.00	23.70	3.3	134	2.46%
2024/09/23	1.1	23.53	0	0.00	23.45	1.1	135	0.81%
2024/09/19	0	0.00	0.1	23.40	23.40	-0.1	141	-0.09%
2024/09/11	0	21.35	0	0.00	21.10	0	162	0.00%
2024/09/09	1	20.95	0	0.00	21.20	1	165	0.61%
2024/09/04	1	21.75	0	0.00	21.15	1	167	0.60%
2024/08/15	0	22.00	0	0.00	22.10	0	197	0.00%
2024/08/06	0	0.00	1	19.90	20.20	-1	200	-0.50%
2024/08/05	0	0.00	1	20.85	20.90	-1	200	-0.50%
2024/07/29	0	23.75	2	23.35	23.30	-2	196	-1.02%
2024/07/22	1	24.10	2	24.20	24.10	-1	199	-0.50%
2024/07/18	0	25.70	0	0.00	25.50	0	196	0.00%
2024/07/16	0	25.95	0	25.80	25.75	0	194	-0.02%
2024/07/15	0	0.00	0	26.70	25.70	0	196	0.00%
2024/07/12	2	26.70	0	0.00	26.55	2	193	1.03%
2024/07/11	0	0.00	0.1	26.85	27.00	-0.1	193	-0.03%
2024/07/09	0	0.00	0.1	26.20	26.25	-0.1	190	-0.03%
2024/07/08	0	0.00	0.1	26.60	26.60	-0.1	188	-0.03%
2024/07/05	2	26.80	0	0.00	26.60	2	202	0.99%
2024/07/03	0	0.00	0.1	26.80	26.75	-0.1	215	-0.03%
2024/06/28	0	0.00	0.1	26.95	27.05	-0.1	211	-0.02%
2024/06/27	0	0.00	0.1	26.70	26.65	-0.1	209	-0.03%
2024/06/24	0	0.00	0	26.35	26.30	0	205	-0.01%
2024/06/20	0	0.00	0.2	26.20	26.40	-0.2	196	-0.08%
2024/06/18	0	0.00	0.1	26.34	26.55	-0.1	188	-0.08%
2024/06/17	0	0.00	1	25.00	25.25	-1	174	-0.57%
2024/06/13	0	0.00	0.1	24.80	24.75	-0.1	173	-0.05%
2024/06/07	0	0.00	0	25.40	25.25	0	181	-0.01%
2024/06/05	0	0.00	0.1	25.15	25.10	-0.1	182	-0.07%
2024/05/29	0	0.00	0.2	25.15	25.15	-0.2	194	-0.08%
2024/05/28	1	25.15	0.2	24.85	25.40	0.8	193	0.43%
2024/05/27	0	0.00	0	24.75	24.55	0	189	0.00%
2024/05/23	0	23.95	0	0.00	23.85	0	236	0.00%
2024/05/22	0	0.00	1	24.40	24.35	-1	239	-0.42%
2024/05/21	1	23.70	0	0.00	23.80	1	236	0.42%
2024/05/16	0	0.00	0.1	24.10	24.00	-0.1	239	-0.03%
2024/05/02	0	0.00	0	23.40	23.55	0	246	0.00%
2024/04/29	0	22.75	0	0.00	22.95	0	247	0.00%
2024/04/22	0	22.88	0	0.00	22.60	0	256	0.00%
2024/04/11	0	0.00	0.1	23.85	23.85	-0.1	262	-0.05%
2024/04/10	0	0.00	1.2	24.17	24.95	-1.2	246	-0.47%
2024/04/01	0.1	22.85	0.1	22.85	23.00	0	233	0.00%
2024/03/29	0	22.85	0	22.85	22.55	0	234	0.00%
2024/03/28	1	22.74	0	22.50	22.55	1	235	0.44%
2024/03/27	0.1	22.80	0	0.00	22.50	0.1	237	0.03%
2024/03/26	0	23.55	0	0.00	22.80	0	235	0.01%
2024/03/25	0	23.35	0	0.00	22.95	0	237	0.00%
2024/03/22	1	23.15	0	0.00	23.20	1	241	0.41%
2024/03/21	0	23.38	0	0.00	22.85	0	245	0.00%
2024/03/20	0	23.35	0	0.00	22.80	0	246	0.00%
2024/03/19	0	23.32	0	0.00	22.90	0	251	0.00%
2024/03/18	0	23.60	0	0.00	23.05	0	252	0.00%
2024/03/15	0	23.23	0	0.00	22.85	0	269	0.00%
2024/03/13	2	24.18	0	0.00	23.55	2	367	0.54%
2024/03/12	1	24.15	1	24.25	24.25	0	368	0.00%
2024/03/11	0	24.50	0	0.00	24.40	0	371	0.00%
2024/03/07	0	25.30	0	0.00	25.05	0	391	0.00%
2024/03/06	0	26.40	0	0.00	25.75	0	403	0.00%
2024/03/05	0	25.95	0	0.00	25.55	0	438	0.00%
2024/03/04	1	25.85	1	25.85	25.90	0	465	0.00%
2024/03/01	0	25.55	0	0.00	25.50	0	467	0.01%
2024/02/26	0.1	26.78	1	25.50	26.10	-0.9	510	-0.18%
2024/02/23	0	25.65	0	0.00	25.00	0	488	0.01%
2024/02/22	1	25.40	1	25.70	25.35	0	570	0.00%
2024/02/21	1	25.40	0	0.00	25.45	1	703	0.14%
2024/02/20	1	25.55	0	0.00	25.25	1	777	0.13%
2024/02/19	11	25.85	0	0.00	25.75	11	783	1.40%
2024/02/16	0	25.40	0	0.00	25.35	0	792	0.00%
2024/02/15	0	0.00	2	24.50	24.40	-2	801	-0.25%
2024/02/05	2	24.20	0	0.00	24.20	2	819	0.24%
2024/01/31	0	25.80	0	0.00	25.10	0	907	0.00%
2024/01/30	0	25.60	0	0.00	25.30	0	952	0.00%
2024/01/29	0	25.90	0	0.00	25.55	0	979	0.00%
2024/01/19	2	25.10	2	25.25	25.25	0	1,014	0.00%
2024/01/17	0	25.30	0	0.00	25.40	0	1,010	0.00%
2024/01/16	1	25.70	1	25.85	25.70	0	1,007	0.00%
2024/01/05	2	26.88	1	27.15	27.05	1	993	0.10%
2024/01/04	0	0.00	1	27.00	26.70	-1	989	-0.10%
2023/12/27	0	0.00	0	27.40	27.55	0	980	0.00%
2023/12/21	0	27.50	0	0.00	27.40	0	972	0.00%
2023/12/20	0	0.00	2	27.40	27.75	-2	970	-0.21%
2023/12/14	2	27.10	0	0.00	27.15	2	955	0.21%
2023/12/12	1	26.90	0	0.00	27.30	1	946	0.11%
2023/12/11	1	28.55	13	28.50	28.00	-12	930	-1.29%
2023/12/08	5	30.32	4	31.06	29.45	1	911	0.11%
2023/12/07	1	28.10	0	0.00	28.60	1	828	0.12%
2023/12/06	0	0.00	4	28.20	28.15	-4	823	-0.49%
2023/12/05	1	28.65	0	0.00	28.10	1	819	0.12%
2023/12/04	0	0.00	1	29.74	29.10	-1	807	-0.13%
2023/12/01	1	29.10	1	29.05	28.90	0	793	0.00%
2023/11/30	0	29.50	1	29.95	29.75	-1	779	-0.12%
2023/11/29	1	29.20	0	0.00	29.20	1	742	0.13%
2023/11/28	4	27.95	4	27.88	28.00	0	712	0.00%
2023/11/24	0	28.75	0	0.00	28.65	0	695	0.00%
2023/11/22	2	28.75	0	0.00	28.75	2	648	0.31%
2023/11/21	4	29.81	34	29.43	29.45	-30	625	-4.80%
2023/11/20	4	29.09	1	29.65	30.25	3	541	0.55%
2023/11/17	0	0.00	8	27.30	27.50	-8	406	-1.97%
2023/11/16	0	24.95	0	0.00	25.00	0	333	0.00%
2023/11/15	6	25.52	1	25.40	25.40	5	325	1.53%
2023/11/14	3	25.70	3	25.60	25.60	0	317	0.00%
2023/11/13	2	25.05	0	0.00	26.20	2	305	0.65%
2023/11/10	3	25.63	3	26.05	26.00	0	287	0.00%
2023/11/09	30	26.47	0	0.00	26.80	30	272	11.03%
2023/11/03	5	23.84	2	23.98	24.50	3	126	2.37%
2023/11/02	1	20.85	1	21.05	22.30	0	90	0.00%
2023/10/25	1	21.45	1	21.60	21.80	0	94	0.00%
2023/10/24	1	21.00	0	0.00	21.30	1	95	1.05%
2023/10/19	0	23.00	0	0.00	22.50	0	99	0.00%
2023/09/21	0	23.30	0	0.00	22.85	0	150	0.00%
2023/09/13	5	23.00	0	0.00	22.95	5	178	2.80%
2023/09/11	5	22.50	0	0.00	22.40	5	189	2.64%
2023/08/22	0	22.80	0	0.00	22.60	0	361	0.00%
2023/08/18	1	24.50	0	0.00	23.75	1	374	0.27%
2023/08/16	1	22.90	0	0.00	23.20	1	400	0.25%
2023/08/14	1	22.25	1	22.30	22.50	0	419	0.00%
2023/08/10	1	23.10	1	22.90	23.00	0	504	0.00%
2023/08/09	0	26.25	0	0.00	23.60	0	517	0.00%
2023/08/08	0	0.00	1	23.90	23.90	-1	525	-0.19%
2023/08/07	1	24.35	0	0.00	24.40	1	533	0.19%
2023/07/31	0	0.00	4	25.55	25.10	-4	548	-0.73%
2023/07/26	1	24.70	0	0.00	24.70	1	569	0.18%
2023/07/24	0	0.00	1	24.90	24.90	-1	602	-0.17%
2023/07/18	1	25.95	0	0.00	25.75	1	631	0.16%
2023/07/17	1	26.00	0	0.00	26.65	1	634	0.16%
2023/07/14	7	26.64	0	0.00	26.40	7	637	1.10%
2023/07/13	17	26.42	0	0.00	26.20	17	662	2.57%
2023/07/10	1	27.10	0	0.00	27.10	1	663	0.15%
2023/07/06	1	27.85	2	27.80	27.90	-1	666	-0.15%
2023/07/03	1	28.00	0	0.00	27.95	1	660	0.15%
2023/06/28	1	28.35	0	0.00	28.45	1	659	0.15%
2023/06/26	1	28.10	0	0.00	28.00	1	666	0.15%
2023/06/19	1	28.90	0	0.00	28.85	1	668	0.15%
2023/06/15	2	29.53	0	0.00	30.10	2	665	0.30%
2023/06/14	2	29.85	0	0.00	29.60	2	666	0.30%
2023/06/13	5	30.14	0	0.00	30.20	5	677	0.74%
2023/06/12	3	30.27	0	0.00	30.20	3	687	0.44%
2023/06/09	6	31.02	1	31.65	30.90	5	714	0.70%
2023/06/08	11	31.16	2	31.20	31.25	9	715	1.26%
2023/06/07	2	32.00	0	0.00	31.95	2	719	0.28%
2023/06/05	1	33.60	2	33.93	33.35	-1	807	-0.12%
2023/06/02	1	33.20	3	32.85	33.00	-2	871	-0.23%
2023/06/01	4	31.80	4	31.75	32.05	0	856	0.00%
2023/05/31	1	31.40	2	30.20	30.95	-1	839	-0.12%
2023/05/29	0	0.00	1	28.20	30.20	-1	821	-0.12%
2023/05/26	1	29.20	0	0.00	28.90	1	808	0.12%
2023/05/25	0	0.00	0	31.10	31.15	0	783	0.00%
2023/05/24	0	0.00	10	31.00	31.15	-10	780	-1.28%
2023/05/23	1	30.80	1	30.70	31.20	0	778	0.00%
2023/05/22	1	30.20	0	30.35	30.20	1	767	0.13%
2023/05/18	0	0.00	2.4	30.02	29.90	-2.4	757	-0.32%
2023/05/17	1	29.95	0.1	30.00	30.15	0.9	754	0.12%
2023/05/16	3.5	30.43	4	30.58	29.70	-0.5	744	-0.07%
2023/05/15	1	29.10	1	28.00	28.80	0	689	0.00%
2023/05/12	1	27.15	2	26.83	27.10	-1	755	-0.13%
2023/05/10	0	0.00	0	29.00	28.90	0	766	0.00%
2023/05/05	0	0.00	3	28.15	28.40	-3	750	-0.40%
2023/05/03	0	0.00	2	28.00	27.90	-2	747	-0.27%
2023/05/02	2	29.60	1	29.75	28.90	1	743	0.13%
2023/04/28	4	28.93	3	28.80	28.75	1	732	0.14%
2023/04/27	1	28.20	0	27.80	28.30	1	708	0.14%
2023/04/26	2	26.70	2	26.63	27.40	0	698	0.00%
2023/04/25	0	0.00	2	27.80	27.05	-2	694	-0.29%
2023/04/24	1	27.85	1	27.60	27.80	0	679	0.00%
2023/04/21	1	27.00	0	0.00	26.20	1	672	0.15%
2023/04/20	1	28.30	0	0.00	27.50	1	687	0.15%
2023/04/19	0	0.00	1	27.75	27.85	-1	685	-0.15%
2023/04/18	4	28.71	4	28.39	28.25	0	679	0.00%
2023/04/12	0	0.00	2	26.70	26.95	-2	645	-0.31%
2023/04/10	1	27.05	0	0.00	27.05	1	640	0.16%
2023/04/06	0	0.00	0	26.60	26.80	0	636	0.00%
2023/03/31	0	27.27	0	0.00	27.00	0	642	0.00%
2023/03/30	0	27.01	0	0.00	27.05	0	641	0.00%
2023/03/29	0	26.51	0	0.00	26.40	0	639	0.00%
2023/03/28	1	27.15	0	0.00	26.20	1	643	0.16%
2023/03/27	0	27.39	0	0.00	27.30	0	638	0.00%
2023/03/24	0	27.39	0	0.00	27.25	0	639	0.00%
2023/03/23	0	26.90	3	26.60	26.90	-3	635	-0.47%
2023/03/22	0	27.10	1	27.50	26.75	-1	636	-0.16%
2023/03/21	1	27.00	0	0.00	26.95	1	634	0.16%
2023/03/20	0	26.45	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.75	0	0.00	26.10	0	637	0.00%
2023/03/16	1	27.05	4	25.98	26.30	-3	639	-0.47%
2023/03/15	1	28.60	1	28.30	27.65	0	640	0.00%
2023/03/14	2	28.45	0.3	27.90	28.45	1.7	642	0.27%
2023/03/09	12	28.59	7	28.25	28.25	5	739	0.68%
2023/03/08	16	28.93	13	29.02	29.30	3	725	0.41%
2023/03/07	1	28.20	0	0.00	28.20	1	662	0.15%
2023/03/06	0	0.00	2	26.00	25.65	-2	587	-0.34%
2023/03/03	0	25.58	0	0.00	25.20	0	595	0.00%
2023/03/02	0	25.98	0	0.00	24.95	0	633	0.00%
2023/03/01	0	25.60	0	0.00	25.30	0	730	0.00%
2023/02/24	0	25.90	0	0.00	25.45	0	763	0.00%
2023/02/21	0	25.95	0	0.00	25.75	0	756	0.00%
2023/02/20	0	26.60	0	0.00	26.50	0	753	0.00%
2023/02/16	0	25.80	0	0.00	25.45	0	737	0.00%
2023/02/15	0	25.00	0	0.00	25.05	0	739	0.00%
2023/02/13	0	25.50	0	0.00	25.25	0	725	0.00%
2023/02/10	1	27.00	0.1	27.20	26.10	0.9	719	0.13%
2023/02/09	0.1	25.45	0	0.00	25.95	0.1	646	0.01%
2023/02/08	0	23.60	0	0.00	23.60	0	628	0.00%
2023/02/03	0	24.20	0	0.00	23.95	0	695	0.00%
2023/01/13	0	23.05	0	0.00	22.35	0	681	0.00%
2023/01/11	1	22.30	1	22.50	22.25	0	679	0.00%
2022/12/28	0.2	21.77	0	0.00	21.65	0.2	650	0.03%
2022/12/08	1	24.70	3	24.80	24.70	-2	608	-0.33%
2022/12/06	1	26.25	0	0.00	26.15	1	581	0.17%
2022/12/05	5.3	27.31	4	27.01	27.35	1.3	567	0.22%
2022/12/02	1	25.55	2	25.43	26.50	-1	467	-0.21%
2022/12/01	0	0.00	4	24.05	24.10	-4	426	-0.94%
2022/11/30	0	0.00	1	23.80	24.20	-1	419	-0.24%
2022/11/29	2	24.95	2	24.70	24.05	0	411	0.00%
2022/11/28	1	23.80	1	23.95	23.85	0	388	0.00%
2022/11/25	3	24.22	7	24.40	24.45	-4	382	-1.05%
2022/11/24	7	24.51	1	24.50	24.50	6	369	1.62%
2022/11/23	10	24.59	8	24.64	25.00	2	332	0.60%
2022/11/22	9	21.92	9	22.74	22.75	0	235	0.00%
2022/11/17	4	20.70	0	0.00	20.90	4	205	1.95%
2022/11/16	1	20.35	1	20.35	20.60	0	203	0.00%
2022/11/11	1	20.35	1	20.60	21.05	0	202	0.00%
2022/11/10	1	20.40	1	20.65	20.45	0	198	0.00%
2022/11/09	0	0.00	15	20.84	20.90	-15	197	-7.61%
2022/11/08	1	21.35	1	21.70	20.85	0	196	0.00%
2022/11/07	1	21.45	1.6	21.90	21.65	-0.6	193	-0.30%
2022/11/04	16	21.41	2	20.95	21.40	14	186	7.52%
2022/11/03	4	21.38	5	21.75	21.65	-1	177	-0.56%
2022/11/02	1.6	20.36	1	20.75	20.75	0.6	147	0.39%
2022/10/21	0	17.45	0	0.00	16.50	0	109	0.00%
2022/10/17	0	17.80	0	0.00	17.30	0	107	0.04%
2022/10/05	2	19.70	0	0.00	19.45	2	115	1.74%
2022/09/27	2	19.45	0	0.00	19.90	2	114	1.75%
2022/09/23	0.1	21.00	0	0.00	20.25	0.1	114	0.05%
2022/09/22	3	19.90	0	0.00	20.25	3	114	2.63%
2022/09/05	0	22.85	0	0.00	22.00	0	108	0.00%
2022/08/26	0	23.15	0	0.00	23.00	0	103	0.00%
2022/08/24	0	22.65	0	0.00	22.45	0	101	0.00%
2022/07/22	0	22.60	0	0.00	21.90	0	104	0.00%
2022/07/18	0	21.95	0	0.00	21.05	0	108	0.00%
2022/07/06	0	20.80	0	0.00	20.00	0	117	0.00%
2022/07/04	0	20.95	0	0.00	20.45	0	120	0.00%
2022/06/09	0.1	24.55	0	0.00	24.90	0.1	120	0.04%
2022/06/02	1	24.55	1	25.00	24.50	0	121	0.00%
2022/05/31	0.1	24.05	0	0.00	23.75	0.1	118	0.04%
2022/05/25	0.4	25.07	0	0.00	23.60	0.4	120	0.29%
2022/05/23	0.2	23.97	0	0.00	23.75	0.2	121	0.12%
2022/05/18	5.1	23.20	5	23.16	23.10	0.1	121	0.08%
2022/05/11	0	24.64	0	0.00	23.10	0	115	0.00%
2022/05/09	0.1	27.20	0	0.00	24.10	0.1	113	0.04%
2022/04/26	6	26.11	0	0.00	26.05	6	113	5.31%
2022/04/25	1	26.30	0	0.00	26.25	1	112	0.89%
2022/04/22	1	26.90	0	0.00	27.10	1	111	0.89%
2022/04/21	0	28.78	0	0.00	27.55	0	114	0.04%
2022/04/20	0	27.90	0	0.00	26.95	0	111	0.00%
2022/04/18	0	27.20	0	0.00	26.90	0	113	0.00%
2022/04/15	0	27.65	0	0.00	27.35	0	114	0.00%
2022/04/07	0	0.00	1	28.40	28.00	-1	187	-0.53%
2022/03/31	0	29.20	7	28.80	28.65	-7	194	-3.60%
2022/03/30	7	29.20	0	0.00	29.25	7	197	3.55%
2022/02/15	0.1	33.00	0	0.00	31.55	0.1	213	0.02%
2022/01/21	0.1	33.65	0	0.00	32.60	0.1	251	0.02%
2021/11/26	0	0.00	0	33.50	32.45	0	183	-0.02%
2021/11/24	0.1	34.15	0	0.00	33.90	0.1	181	0.03%
2021/11/23	0	34.65	0	0.00	33.90	0	181	0.02%
2021/11/01	1	34.20	1	35.60	34.50	0	211	0.00%
2021/10/12	0	0.00	1	29.50	29.80	-1	319	-0.31%
2021/10/07	0	30.00	0	0.00	29.80	0	327	0.01%
2021/08/11	1	35.50	0	0.00	35.30	1	533	0.19%
2021/07/21	0	38.70	0	0.00	38.50	0	576	0.01%
2021/07/06	0.1	39.55	0	0.00	40.00	0.1	587	0.02%
2021/07/02	1	39.95	1	39.65	39.60	0	636	0.00%
2021/06/16	1	41.32	1	43.50	42.00	0	651	0.00%
2021/06/15	0.1	38.50	0	0.00	39.70	0.1	676	0.01%
2021/05/12	1	35.00	1	34.95	35.30	0	856	0.00%
2021/05/04	2	41.00	1	42.95	40.90	1	847	0.12%
2021/05/03	2	43.90	0.1	44.50	43.25	1.9	837	0.23%
2021/04/28	0	0.00	0.1	47.10	46.75	-0.1	831	-0.01%
2021/04/26	2	46.60	0	0.00	46.60	2	842	0.24%
2021/04/14	0	0.00	3	47.47	47.45	-3	867	-0.35%
2021/04/13	0	0.00	3	49.32	48.20	-3	879	-0.34%
2021/04/12	2	51.30	0	0.00	49.80	2	873	0.23%
2021/04/09	2	51.60	1	51.50	50.10	1	863	0.12%
2021/04/08	0	0.00	1	49.65	49.30	-1	810	-0.12%
2021/04/07	2	48.78	0	0.00	48.55	2	806	0.25%
2021/03/29	1	48.80	0	0.00	48.75	1	890	0.11%
2021/03/26	1	49.50	0	0.00	49.25	1	895	0.11%
2021/03/18	1	51.90	5	51.64	51.60	-4	1,002	-0.40%
2021/03/17	2	52.20	2	52.45	52.40	0	952	0.00%
2021/03/16	1	49.20	0	0.00	49.60	1	913	0.11%
2021/03/12	0	0.00	3	49.33	48.50	-3	948	-0.32%
2021/03/08	0	0.00	2	49.30	48.35	-2	1,186	-0.17%
2021/03/04	1	48.65	0	0.00	48.45	1	1,277	0.08%
2021/03/03	0	0.00	2	49.08	49.00	-2	1,365	-0.15%
2021/03/02	0	0.00	1	49.05	47.15	-1	1,997	-0.05%
2021/02/26	1	48.50	2	48.63	48.30	-1	2,076	-0.05%
2021/02/24	4	48.74	21	49.11	48.60	-17	2,149	-0.79%
2021/02/19	2	50.20	4	49.90	49.80	-2	2,528	-0.08%
2021/02/18	2	48.50	0	0.00	48.55	2	2,523	0.08%
2021/02/17	0	0.00	0	48.00	47.90	0	2,533	0.00%
2021/02/05	0	0.00	0	46.00	46.55	0	2,554	0.00%
2021/02/04	0	0.00	0	45.80	46.10	0	2,570	0.00%
2021/02/03	0	0.00	0	45.80	45.70	0	2,599	0.00%
2021/02/02	0	0.00	1	45.84	45.70	-1	2,653	-0.04%
2021/02/01	2	44.75	0	44.30	44.20	2	2,785	0.07%
2021/01/29	0	0.00	0	44.60	44.80	0	2,985	0.00%
2021/01/28	3	45.38	0	0.00	45.20	3	3,166	0.09%
2021/01/27	2	45.75	0	45.05	46.05	2	3,190	0.06%
2021/01/26	2	45.78	0	47.00	45.70	2	3,220	0.06%
2021/01/25	0	0.00	0	44.80	46.65	0	3,259	0.00%
2021/01/22	0	0.00	0	43.85	45.55	0	3,333	0.00%
2021/01/21	3	44.98	1	44.25	44.45	2	3,401	0.06%
2021/01/20	2	45.00	2	46.30	44.75	0	3,466	0.00%
2021/01/19	0	0.00	0	48.00	47.35	0	3,526	0.00%
2021/01/18	1	47.70	1	47.09	47.15	0	3,619	0.00%
2021/01/15	0	0.00	0	48.65	46.65	0	3,762	0.00%
2021/01/14	0	0.00	0	48.50	48.65	0	4,055	0.00%
2021/01/13	1	48.30	0	48.50	48.10	1	4,148	0.02%
2021/01/12	1	48.35	0	48.60	47.80	1	4,234	0.02%
2021/01/11	2	49.00	0	0.00	49.00	2	4,499	0.04%
2021/01/06	0	0.00	40	51.38	49.50	-40	4,851	-0.82%
2021/01/05	2	51.80	0	0.00	51.60	2	4,833	0.04%
2021/01/04	1	51.70	0	0.00	51.70	1	4,826	0.02%
2020/12/31	0	0.00	15	51.10	51.20	-15	4,816	-0.31%
2020/12/30	2	51.45	0	0.00	51.10	2	4,819	0.04%
2020/12/29	2	51.80	0	0.00	51.00	2	4,819	0.04%
2020/12/28	1	52.10	0	0.00	52.20	1	4,807	0.02%
2020/12/25	0	0.00	35	52.77	52.80	-35	4,791	-0.73%
2020/12/23	17	50.58	0	0.00	50.80	17	4,723	0.36%
2020/12/22	54	51.15	0	0.00	50.00	54	4,721	1.14%
2020/12/18	1	51.80	114	51.70	52.00	-113	4,711	-2.40%	大賣/鉅額交易
2020/12/17	1	51.90	0	0.00	52.10	1	4,711	0.02%
2020/12/16	3	52.60	0	0.00	52.50	3	4,704	0.06%
2020/12/15	4	54.35	19	53.35	52.20	-15	4,691	-0.32%
2020/12/14	0	0.00	6	51.43	52.80	-6	4,604	-0.13%
2020/12/11	1	50.70	1	51.40	51.10	0	4,589	0.00%
2020/12/10	45	52.41	3.1	52.94	52.20	41.9	4,573	0.92%
2020/12/09	3	54.87	2	55.35	54.70	1	4,521	0.02%
2020/12/08	2	55.00	1.1	55.00	55.00	0.9	4,529	0.02%
2020/12/07	0	0.00	1	55.50	55.00	-1	4,591	-0.02%
2020/12/04	2	55.65	3	56.03	55.50	-1	4,599	-0.02%
2020/12/03	13.1	57.16	13	57.52	55.50	0	4,602	0.00%
2020/12/02	1	55.40	0	0.00	55.10	1	4,432	0.02%
2020/12/01	1.1	56.25	1	54.90	54.90	0.1	4,412	0.00%
2020/11/30	3	57.23	5	56.32	56.10	-2	4,380	-0.05%
2020/11/27	2	57.10	2	56.40	56.70	0	4,321	0.00%
2020/11/26	25.2	57.83	36	59.20	55.40	-10.8	4,245	-0.25%
2020/11/25	2.1	54.38	2	54.95	54.70	0.1	3,601	0.00%
2020/11/24	0	53.00	1	54.20	54.10	-1	3,523	-0.03%
2020/11/23	7	53.07	7	52.76	52.90	0	3,477	0.00%
2020/11/20	73	56.37	76	53.55	53.50	-3	3,451	-0.09%
2020/11/19	6	53.52	9	55.56	56.40	-3	3,221	-0.09%
2020/11/18	0	0.00	1	51.30	51.30	-1	3,072	-0.03%
2020/11/16	1	51.50	2	52.00	51.20	-1	3,064	-0.03%
2020/11/13	1	52.20	0	0.00	52.00	1	3,051	0.03%
2020/11/12	1	50.90	30	51.40	51.00	-29	3,026	-0.96%
2020/11/11	35	51.81	33	51.66	52.20	2	3,014	0.07%
2020/11/10	3	52.87	2	52.15	52.20	1	2,985	0.03%
2020/11/09	95	55.44	4	56.00	55.20	91	2,932	3.10%
2020/11/06	75	54.35	17	55.11	54.80	58	2,798	2.07%
2020/11/05	0	0.00	13	55.00	55.10	-13	2,597	-0.50%
2020/11/04	2	50.55	0	0.00	50.10	2	2,414	0.08%
2020/11/02	2	49.70	0	0.00	51.10	2	2,363	0.08%
2020/10/30	3	52.33	0	0.00	50.50	3	2,322	0.13%
2020/10/29	3	53.80	0	0.00	53.00	3	2,243	0.13%
2020/10/28	3	53.73	4	52.85	53.80	-1	2,171	-0.05%
2020/10/27	3	53.10	15	52.57	54.00	-12	2,101	-0.57%
2020/10/26	7	53.47	2	54.25	52.80	5	2,030	0.25%
2020/10/23	12	56.18	37	57.21	55.50	-25	1,939	-1.29%
2020/10/22	61	56.91	20	56.68	55.00	41	1,792	2.29%
2020/10/21	2	50.75	38	54.05	54.20	-36	1,492	-2.41%
2020/10/20	12	50.19	14	49.35	49.30	-2	1,399	-0.14%
2020/10/19	50	51.59	12	51.27	49.70	38	1,308	2.90%
2020/10/16	5	49.15	8	50.31	50.50	-3	1,035	-0.29%
2020/10/14	2	39.10	2	39.40	41.80	0	716	0.00%
2020/10/13	0	0.00	2	37.83	38.00	-2	663	-0.30%
2020/10/07	6	36.48	0	0.00	37.45	6	676	0.89%
2020/09/24	2	35.40	2	35.30	35.30	0	779	0.00%
2020/09/18	0	0.00	23	38.01	38.20	-23	778	-2.95%
2020/09/16	1	37.60	0	0.00	37.50	1	775	0.13%
2020/09/14	1	38.35	0	0.00	38.25	1	771	0.13%
2020/09/11	1	39.25	1	38.50	38.50	0	766	0.00%
2020/09/10	1	41.65	8	41.30	40.35	-7	739	-0.95%
2020/09/09	1	39.30	0	0.00	39.20	1	667	0.15%
2020/09/08	3	39.50	0	0.00	40.15	3	641	0.47%
2020/09/04	0	0.00	3	35.97	36.00	-3	633	-0.47%
2020/08/20	1	32.30	0	0.00	32.45	1	722	0.14%
2020/08/14	0	0.00	1	35.35	35.55	-1	756	-0.13%
2020/08/13	1	36.15	1	35.75	35.55	0	771	0.00%
2020/08/11	0	0.00	1	34.85	34.35	-1	791	-0.13%
2020/08/07	1	36.15	0	0.00	36.10	1	844	0.12%
2020/08/04	0	0.00	1	36.95	36.65	-1	1,138	-0.09%
2020/08/03	1	36.15	0	0.00	36.40	1	1,169	0.09%
2020/07/30	0	0.00	1	36.95	37.00	-1	1,192	-0.08%
2020/07/29	1	36.25	0	0.00	36.50	1	1,204	0.08%
2020/07/28	0	0.00	1	36.45	34.30	-1	1,211	-0.08%
2020/07/27	1	36.10	0	0.00	36.10	1	1,221	0.08%
2020/07/23	0	0.00	1	39.85	39.15	-1	1,272	-0.08%
2020/07/20	1	39.60	0	0.00	39.20	1	1,489	0.07%
2020/07/16	1	40.10	0	0.00	40.10	1	1,510	0.07%
2020/07/08	2	43.20	0	0.00	43.10	2	1,551	0.13%
2020/07/07	1	44.50	2	44.60	44.50	-1	1,540	-0.06%
2020/07/06	2	40.95	0	0.00	41.65	2	1,510	0.13%
2020/06/29	1	39.50	1	40.10	40.10	0	1,638	0.00%
2020/06/24	1	40.05	0	0.00	39.90	1	1,671	0.06%
2020/06/19	0	0.00	1	41.10	41.50	-1	1,702	-0.06%
2020/06/18	1	40.15	0	0.00	40.40	1	1,695	0.06%
2020/06/17	0	0.00	3	40.68	40.40	-3	1,694	-0.18%
2020/06/16	1	39.40	1	40.15	40.05	0	1,700	0.00%
2020/06/15	9	39.67	0	0.00	39.15	9	1,710	0.53%
2020/06/12	1	39.45	1	40.40	40.45	0	1,754	0.00%
2020/06/10	2	43.65	0	0.00	43.60	2	1,805	0.11%
2020/06/08	1	45.30	0	0.00	45.25	1	1,814	0.06%
2020/06/05	0	0.00	1	45.80	45.75	-1	1,813	-0.06%
2020/06/04	0	0.00	2	46.15	45.10	-2	1,815	-0.11%
2020/06/02	7	45.85	6	45.63	45.55	1	1,797	0.06%
2020/05/29	5	43.33	0	0.00	43.20	5	1,761	0.28%
2020/05/27	1	44.70	0	0.00	44.50	1	1,761	0.06%
2020/05/26	0	0.00	10	44.65	44.65	-10	1,769	-0.57%
2020/05/25	0	0.00	1	45.00	45.10	-1	1,761	-0.06%
2020/05/20	1	43.90	2	44.20	45.20	-1	1,743	-0.06%
2020/05/18	4	45.11	0	0.00	43.75	4	1,724	0.23%
2020/05/15	3	45.70	5	44.14	45.75	-2	1,712	-0.12%
2020/05/14	2	47.45	2	47.33	45.65	0	1,692	0.00%
2020/05/13	6	48.53	4	48.28	48.50	2	1,668	0.12%
2020/05/12	1	47.60	2	47.65	48.00	-1	1,629	-0.06%
2020/05/11	1	49.05	2	46.60	49.05	-1	1,550	-0.06%
2020/05/08	0	0.00	1	44.60	44.60	-1	1,392	-0.07%
2020/05/06	10	43.55	4	43.78	43.30	6	1,357	0.44%
2020/05/05	3	44.00	0	0.00	43.65	3	1,358	0.22%
2020/04/30	1	44.05	0	0.00	43.85	1	1,357	0.07%
2020/04/29	1	43.90	0	0.00	44.00	1	1,369	0.07%
2020/04/28	2	44.25	1	44.00	44.00	1	1,375	0.07%
2020/04/27	1	45.60	5	46.56	45.35	-4	1,373	-0.29%
2020/04/24	9	44.30	1	42.80	44.90	8	1,277	0.63%
2020/04/21	2	40.45	2	40.05	40.05	0	1,175	0.00%
2020/04/20	0	0.00	1	41.80	41.80	-1	1,162	-0.09%
2020/04/17	5	41.97	4	40.58	40.50	1	1,159	0.09%
2020/04/16	1	41.45	0	0.00	41.50	1	1,147	0.09%
2020/04/15	1	41.25	0	0.00	41.35	1	1,143	0.09%
2020/04/14	1	42.20	3	42.23	42.10	-2	1,136	-0.18%
2020/04/13	2	39.95	2	39.75	39.75	0	1,126	0.00%
2020/04/10	2	41.28	1	41.10	41.10	1	1,126	0.09%
2020/04/09	1	42.45	2	42.00	41.85	-1	1,133	-0.09%
2020/04/06	0	0.00	1	37.00	37.10	-1	1,051	-0.10%
2020/04/01	2	38.25	0	0.00	37.85	2	1,053	0.19%
2020/03/31	4	38.53	0	0.00	38.25	4	1,094	0.37%
2020/03/30	1	36.40	2	34.70	36.50	-1	1,081	-0.09%
2020/03/25	1	30.10	1	30.10	30.10	0	1,056	0.00%
2020/03/18	0	0.00	8	30.84	29.65	-8	1,414	-0.57%
2020/03/17	0	0.00	1	32.90	32.90	-1	1,364	-0.07%
2020/03/16	2	36.55	0	0.00	36.55	2	1,342	0.15%
2020/03/13	2	40.60	0	0.00	40.60	2	1,300	0.15%
2020/03/12	1	45.10	0	0.00	45.10	1	1,297	0.08%
2020/03/11	1	50.00	0	0.00	50.10	1	1,293	0.08%
2020/03/03	1	55.90	1	55.30	55.20	0	1,432	0.00%
2020/02/27	2	54.80	10	55.10	53.40	-8	1,452	-0.55%
2020/02/26	0	0.00	2	56.50	56.30	-2	1,475	-0.14%
2020/02/25	1	56.60	31	55.37	56.60	-30	1,510	-1.99%
2020/02/24	1	56.70	0	0.00	56.60	1	1,527	0.07%
2020/02/21	1	57.50	1	58.30	57.90	0	1,550	0.00%
2020/02/19	1	58.00	0	0.00	58.00	1	1,602	0.06%
2020/02/17	1	58.60	0	0.00	58.20	1	1,666	0.06%
2020/02/11	2	60.20	0	0.00	60.20	2	1,884	0.11%
2020/02/07	1	58.50	0	0.00	58.20	1	2,024	0.05%
2020/02/05	0	0.00	1	58.70	58.60	-1	2,244	-0.04%
2020/02/04	1	58.10	1	59.00	58.20	0	2,420	0.00%
2020/01/31	3	62.50	0	0.00	61.50	3	3,048	0.10%
2020/01/30	19	63.55	0	0.00	63.50	19	3,146	0.60%
2020/01/20	1	71.10	1	71.50	70.50	0	3,153	0.00%
2020/01/09	1	69.10	1	70.00	69.10	0	3,403	0.00%
2020/01/07	1	69.30	1	69.60	69.70	0	3,402	0.00%
2020/01/03	2	72.50	1	73.70	71.90	1	3,450	0.03%
2020/01/02	1	73.20	1	73.40	73.20	0	3,448	0.00%
2019/12/31	1	72.80	0	0.00	72.80	1	3,465	0.03%
2019/12/26	0	0.00	4	73.70	73.20	-4	3,447	-0.12%
2019/12/25	0	0.00	2	72.35	72.80	-2	3,397	-0.06%
2019/12/23	1	72.30	0	0.00	71.40	1	3,437	0.03%
2019/12/20	1	72.20	1	72.50	72.20	0	3,428	0.00%
2019/12/19	3	72.40	0	0.00	72.20	3	3,421	0.09%
2019/12/18	1	73.90	0	0.00	72.10	1	3,371	0.03%
2019/12/17	16	72.03	25	71.84	74.00	-9	3,300	-0.27%
2019/12/16	0	0.00	2	67.50	69.30	-2	3,051	-0.07%
2019/12/11	1	69.20	0	0.00	69.10	1	3,065	0.03%
2019/12/06	9	70.50	0	0.00	69.90	9	3,088	0.29%
2019/12/02	1	69.80	0	0.00	69.70	1	3,154	0.03%
2019/11/29	2	70.50	1	70.50	70.30	1	3,160	0.03%
2019/11/28	8	73.70	8	72.86	72.00	0	3,218	0.00%
2019/11/26	1	71.30	0	0.00	71.20	1	3,153	0.03%
2019/11/22	1	70.10	1	70.40	70.50	0	3,105	0.00%
2019/11/20	0	0.00	15	69.73	68.80	-15	3,073	-0.49%
2019/11/15	2	70.80	0	0.00	70.60	2	3,020	0.07%
2019/11/14	2	70.50	1	72.40	70.60	1	3,015	0.03%
2019/11/12	5	73.70	9	74.11	74.50	-4	2,953	-0.14%
2019/11/11	32	71.98	0	0.00	71.10	32	2,908	1.10%
2019/11/07	2	78.95	9	78.00	78.00	-7	2,766	-0.25%
2019/11/06	14	78.23	1	78.40	78.00	13	2,711	0.48%
2019/11/05	15	81.60	1	82.20	81.00	14	2,646	0.53%
2019/11/04	4	81.80	7	81.49	80.60	-3	2,590	-0.12%
2019/11/01	10	79.49	12	79.52	78.80	-2	2,446	-0.08%
2019/10/31	5	80.14	8	79.09	76.10	-3	2,295	-0.13%
2019/10/30	19	80.39	26	79.84	80.90	-7	2,036	-0.34%
2019/10/29	3	74.47	11	76.30	76.30	-8	1,682	-0.48%
2019/10/28	0	0.00	1	69.50	69.40	-1	1,631	-0.06%
2019/10/24	4	70.03	5	70.56	69.30	-1	1,694	-0.06%
2019/10/22	1	68.60	3	67.87	68.20	-2	1,591	-0.13%
2019/10/18	0	0.00	1	66.60	65.60	-1	1,547	-0.06%
2019/10/09	0	0.00	2	68.00	67.10	-2	1,556	-0.13%
2019/10/08	2	66.60	1	66.40	66.10	1	1,538	0.07%
2019/10/04	0	0.00	1	66.10	66.00	-1	1,545	-0.06%
2019/10/02	1	65.50	0	0.00	65.20	1	1,586	0.06%
2019/10/01	0	0.00	2	64.50	64.70	-2	1,600	-0.12%
2019/09/26	4	67.50	10	67.00	65.50	-6	1,644	-0.36%
2019/09/06	0	0.00	30	69.77	68.50	-30	1,792	-1.67%
2019/09/03	1	66.80	0	0.00	66.50	1	1,720	0.06%
2019/09/02	1	70.10	4	69.58	68.50	-3	1,704	-0.18%
2019/08/30	2	67.30	0	0.00	66.70	2	1,632	0.12%
2019/08/22	0	0.00	1	66.40	66.40	-1	1,622	-0.06%
2019/08/19	1	66.80	1	65.00	66.40	0	1,659	0.00%
2019/08/14	5	66.00	0	0.00	65.60	5	1,661	0.30%
2019/08/01	0	0.00	3	67.37	67.30	-3	1,677	-0.18%
2019/07/31	1	67.60	0	0.00	68.70	1	1,655	0.06%
2019/07/30	2	71.70	1	67.60	69.20	1	1,630	0.06%
2019/07/29	1	67.00	1	71.30	72.20	0	1,553	0.00%
2019/07/26	0	0.00	1	65.30	65.70	-1	1,434	-0.07%
2019/07/24	2	64.70	0	0.00	64.20	2	1,410	0.14%
2019/07/23	0	0.00	1	66.10	66.60	-1	1,416	-0.07%
2019/07/22	0	0.00	1	65.60	65.50	-1	1,414	-0.07%
2019/07/19	1	65.10	1	66.30	64.90	0	1,425	0.00%
2019/07/18	1	65.90	0	0.00	65.80	1	1,436	0.07%
2019/07/17	0	0.00	1	66.40	67.30	-1	1,457	-0.07%
2019/07/16	2	66.30	0	0.00	66.10	2	1,508	0.13%
2019/07/15	8	67.80	0	0.00	67.10	8	1,507	0.53%
2019/07/12	5	67.40	0	0.00	67.40	5	1,534	0.33%
2019/07/09	0	0.00	1	67.20	68.10	-1	1,503	-0.07%
2019/07/05	2	70.35	0	0.00	69.90	2	1,501	0.13%
2019/07/03	0	0.00	7	69.24	69.90	-7	1,500	-0.47%
2019/07/02	12	70.62	0	0.00	69.90	12	1,503	0.80%
2019/07/01	0	0.00	4	69.00	68.90	-4	1,449	-0.28%
2019/06/28	4	65.80	6	66.20	66.20	-2	1,413	-0.14%
2019/06/25	0	0.00	1	60.90	60.20	-1	1,370	-0.07%
2019/06/21	1	60.60	0	0.00	60.70	1	1,370	0.07%
2019/06/18	1	60.00	0	0.00	59.70	1	1,372	0.07%
2019/06/14	0	0.00	5	60.64	59.90	-5	1,385	-0.36%
2019/06/13	1	58.40	1	58.60	58.80	0	1,379	0.00%
2019/06/12	1	59.10	0	0.00	59.20	1	1,401	0.07%
2019/06/10	2	58.50	0	0.00	58.10	2	1,453	0.14%
2019/06/04	2	58.60	0	0.00	59.00	2	1,496	0.13%
2019/06/03	0	0.00	1	57.90	57.80	-1	1,513	-0.07%
2019/05/31	1	57.30	0	0.00	57.30	1	1,517	0.07%
2019/05/30	0	0.00	1	57.90	57.50	-1	1,532	-0.07%
2019/05/29	1	56.70	0	0.00	56.70	1	1,554	0.06%
2019/05/15	0	0.00	1	59.80	59.70	-1	1,882	-0.05%
2019/05/10	1	61.40	1	61.90	60.40	0	1,982	0.00%
2019/04/30	0	0.00	1	58.80	59.00	-1	1,979	-0.05%
2019/04/23	7	64.66	0	0.00	64.70	7	2,081	0.34%
2019/04/17	1	62.20	0	0.00	62.00	1	2,163	0.05%
2019/04/11	0	0.00	4	65.75	63.20	-4	2,232	-0.18%
2019/04/09	0	0.00	1	67.10	66.50	-1	2,218	-0.05%
2019/04/02	10	64.00	0	0.00	64.10	10	2,384	0.42%
2019/04/01	2	64.20	0	0.00	64.90	2	2,446	0.08%
2019/03/29	0	0.00	3	61.27	61.50	-3	2,433	-0.12%
2019/03/26	1	65.50	0	0.00	65.30	1	2,515	0.04%
2019/03/22	1	68.10	0	0.00	67.00	1	2,644	0.04%
2019/03/19	1	66.60	0	0.00	66.70	1	2,903	0.03%
2019/03/14	9	70.70	2	69.25	70.80	7	3,036	0.23%
2019/03/13	1	69.00	0	0.00	68.00	1	3,009	0.03%
2019/03/08	1	64.00	1	64.20	68.00	0	2,967	0.00%
2019/03/07	21	67.59	0	0.00	66.30	21	2,941	0.71%
2019/02/27	10	69.60	1	70.00	69.70	9	2,815	0.32%
2019/02/26	10	70.88	0	0.00	69.60	10	2,800	0.36%
2019/02/22	5	67.00	0	0.00	66.90	5	2,721	0.18%
2019/02/21	5	69.40	0	0.00	69.70	5	2,679	0.19%
2019/02/20	0	0.00	5	72.08	72.10	-5	2,639	-0.19%
2019/02/19	7	72.27	4	73.10	73.10	3	2,573	0.12%
2019/02/18	3	66.30	21	68.44	68.70	-18	2,509	-0.72%
2019/02/15	2	60.75	0	0.00	62.50	2	2,452	0.08%
2019/02/13	11	58.43	0	0.00	57.80	11	2,345	0.47%
2019/02/12	1	59.00	0	0.00	58.80	1	2,316	0.04%
2019/02/11	10	55.80	1	55.00	56.10	9	2,253	0.40%
2019/01/30	0	0.00	1	51.60	51.00	-1	2,193	-0.05%
2019/01/29	2	51.15	9	51.00	51.00	-7	2,178	-0.32%
2019/01/28	9	52.40	0	0.00	52.00	9	2,168	0.42%
2019/01/22	0	0.00	1	49.95	50.00	-1	2,092	-0.05%
2019/01/21	1	50.70	9	49.42	49.20	-8	2,064	-0.39%
2019/01/17	4	52.80	3	53.10	53.00	1	1,974	0.05%
2019/01/16	4	52.85	1	52.00	52.50	3	1,941	0.15%
2019/01/15	6	52.62	1	53.30	52.90	5	1,909	0.26%
2019/01/14	0	0.00	15	51.10	50.40	-15	1,844	-0.81%
2019/01/11	0	0.00	1	49.95	50.20	-1	1,779	-0.06%
2019/01/10	5	46.10	0	0.00	45.85	5	1,672	0.30%
2019/01/09	10	46.50	2	46.55	46.05	8	1,637	0.49%
2019/01/07	1	43.30	0	0.00	46.20	1	1,556	0.06%
2018/12/28	1	45.00	1	45.00	45.30	0	1,426	0.00%
2018/12/27	2	46.40	0	0.00	46.00	2	1,401	0.14%
2018/12/26	0	0.00	2	47.73	45.30	-2	1,353	-0.15%
2018/12/25	4	47.38	9	46.75	49.00	-5	1,280	-0.39%
2018/12/24	0	0.00	11	44.50	47.30	-11	1,161	-0.95%
2018/12/22	1	42.60	0	0.00	43.00	1	1,089	0.09%
2018/12/21	2	42.30	0	0.00	43.80	2	1,065	0.19%
2018/12/20	7	42.79	0	0.00	43.90	7	1,020	0.69%
2018/12/17	9	44.01	20	44.16	44.90	-11	848	-1.30%
2018/12/14	1	44.80	4	45.00	45.00	-3	759	-0.40%
2018/12/13	1	39.60	4	41.34	41.45	-3	595	-0.50%
2018/12/11	0	0.00	5	36.84	38.80	-5	449	-1.11%
2018/12/10	1	39.75	9	37.92	37.60	-8	389	-2.05%
2018/12/07	1	39.50	1	39.75	39.60	0	325	0.00%