興能高 (6558)-華南永昌-高雄券商分點個股進出

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
32.20
漲跌
▲1.25
漲幅
+4.04%
成交量
24,213張
產業
上市其他電子類股
204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

興能高 (6558)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/22	15.4	31.59	29.1	31.83	32.20	-13.7	1,218	-1.12%
2024/11/21	0	0.00	28	30.86	30.95	-28	815	-3.44%
2024/11/20	48	30.52	15	28.95	28.15	33	727	4.54%
2024/11/19	2	29.75	4	30.55	31.25	-2	510	-0.39%
2024/11/18	5	26.58	5	27.21	28.45	0	354	-0.01%
2024/11/15	19	26.86	12	26.52	25.90	7	261	2.68%
2024/10/30	0.1	22.20	0	0.00	22.20	0.1	105	0.05%
2024/10/22	0.1	21.85	0	0.00	21.85	0.1	104	0.05%
2024/10/18	0	0.00	1	22.10	21.90	-1	105	-0.94%
2024/09/24	1.5	23.65	1	23.35	23.70	0.5	134	0.39%
2024/09/18	2	23.10	0	0.00	23.30	2	145	1.37%
2024/09/16	0	0.00	1	22.30	23.05	-1	148	-0.67%
2024/08/26	0	22.15	0	0.00	21.90	0	172	0.00%
2024/08/09	0.1	21.90	0	0.00	22.10	0.1	200	0.05%
2024/08/06	0	19.95	0	0.00	20.20	0	200	0.01%
2024/08/05	1	21.10	0	0.00	20.90	1	200	0.50%
2024/07/26	0	0.00	1	24.00	24.05	-1	199	-0.50%
2024/07/19	0	0.00	5	25.00	24.90	-5	197	-2.53%
2024/07/15	1	25.55	0	0.00	25.70	1	196	0.51%
2024/07/10	0	0.00	2	27.00	26.95	-2	194	-1.03%
2024/07/01	0	0.00	1	27.05	26.60	-1	212	-0.47%
2024/06/13	1	24.75	0	0.00	24.75	1	173	0.58%
2024/06/11	0	0.00	4	25.15	25.00	-4	178	-2.24%
2024/05/29	0	0.00	3	25.10	25.15	-3	194	-1.54%
2024/05/23	0	0.00	4	24.00	23.85	-4	236	-1.69%
2024/05/21	0	0.00	1	23.80	23.80	-1	236	-0.42%
2024/05/17	0	0.00	0	24.00	23.70	0	238	0.00%
2024/05/16	0	0.00	0	23.80	24.00	0	239	0.00%
2024/05/15	0	0.00	4	24.18	24.10	-4	244	-1.64%
2024/05/14	0	0.00	5	24.00	24.25	-5	245	-2.04%
2024/05/03	0	0.00	0	23.55	23.45	0	246	0.00%
2024/04/30	0	0.00	0	23.40	24.05	0	251	0.00%
2024/04/16	4	22.65	0	0.00	22.45	4	263	1.52%
2024/04/11	6	24.25	0	0.00	23.85	6	262	2.29%
2024/04/10	3	23.40	3	24.95	24.95	0	246	0.00%
2024/04/08	0	0.00	0	24.00	22.90	0	229	0.00%
2024/04/01	4	22.85	0	0.00	23.00	4	233	1.71%
2024/03/29	6	22.57	0	0.00	22.55	6	234	2.56%
2024/03/27	0	22.78	0	0.00	22.50	0	237	0.00%
2024/03/26	0	24.00	0	0.00	22.80	0	235	0.00%
2024/03/25	0	23.35	0	0.00	22.95	0	237	0.00%
2024/03/22	0	23.33	0	0.00	23.20	0	241	0.00%
2024/03/21	0	23.44	0	0.00	22.85	0	245	0.00%
2024/03/20	0	23.50	1	22.85	22.80	-1	246	-0.40%
2024/03/19	0	23.30	0	0.00	22.90	0	251	0.00%
2024/03/18	0	23.00	0	0.00	23.05	0	252	0.00%
2024/03/08	2	24.55	0	0.00	24.00	2	383	0.52%
2024/02/26	0	0.00	1	25.70	26.10	-1	510	-0.20%
2024/02/19	0	25.85	0	0.00	25.75	0	783	0.00%
2024/02/05	0	24.80	0	0.00	24.20	0	819	0.00%
2024/01/29	0	25.95	0	0.00	25.55	0	979	0.00%
2024/01/18	0	25.30	0	0.00	25.25	0	1,011	0.00%
2023/12/27	0	0.00	1	27.60	27.55	-1	980	-0.10%
2023/12/26	0	27.32	0	0.00	27.80	0	979	0.00%
2023/12/07	0	0.00	5	28.10	28.60	-5	828	-0.60%
2023/12/06	0	0.00	4	28.18	28.15	-4	823	-0.49%
2023/12/05	1	28.15	0	0.00	28.10	1	819	0.12%
2023/12/04	4.1	29.25	4	29.70	29.10	0.1	807	0.01%
2023/12/01	5	29.06	6	29.03	28.90	-1	793	-0.13%
2023/11/30	6	29.91	4	30.30	29.75	2	779	0.26%
2023/11/29	4	29.25	0	0.00	29.20	4	742	0.54%
2023/11/22	0	0.00	0	28.95	28.75	0	648	0.00%
2023/11/21	0	0.00	1	29.35	29.45	-1	625	-0.16%
2023/11/20	3	28.95	3	29.27	30.25	0	541	0.00%
2023/11/14	4	25.35	0	0.00	25.60	4	317	1.26%
2023/11/13	0	0.00	0	25.15	26.20	0	305	0.00%
2023/11/08	0	0.00	1	25.50	25.70	-1	225	-0.44%
2023/11/07	1	24.90	10	24.75	25.00	-9	195	-4.61%
2023/11/06	10	24.00	0	0.00	24.00	10	151	6.58%
2023/07/07	1	27.15	0	0.00	27.20	1	663	0.15%
2023/06/15	0	0.00	4	30.08	30.10	-4	665	-0.60%
2023/06/13	0	0.00	0	30.03	30.20	0	677	0.00%
2023/06/12	4	30.90	0	0.00	30.20	4	687	0.58%
2023/06/05	0	0.00	1	33.05	33.35	-1	807	-0.12%
2023/06/01	1	31.45	0	0.00	32.05	1	856	0.12%
2023/05/31	0	0.00	0	31.35	30.95	0	839	0.00%
2023/05/25	0	0.00	7	30.69	31.15	-7	783	-0.89%
2023/05/24	0	0.00	1	31.00	31.15	-1	780	-0.13%
2023/05/23	0	0.00	1	30.95	31.20	-1	778	-0.13%
2023/05/22	1	30.30	4	30.35	30.20	-3	767	-0.39%
2023/05/16	0	30.65	10	29.69	29.70	-10	744	-1.34%
2023/05/12	0	27.10	0	0.00	27.10	0	755	0.00%
2023/05/11	0	28.00	0	0.00	27.35	0	776	0.00%
2023/05/10	2	28.70	0	0.00	28.90	2	766	0.26%
2023/04/27	10	27.93	0	0.00	28.30	10	708	1.41%
2023/04/24	0	0.00	1	27.70	27.80	-1	679	-0.15%
2023/04/17	0	0.00	3	27.55	27.35	-3	654	-0.46%
2023/04/12	0	27.10	0	0.00	26.95	0	645	0.00%
2023/04/11	0	27.35	0	0.00	26.65	0	643	0.00%
2023/04/10	0	0.00	0	27.00	27.05	0	640	0.00%
2023/03/31	0	27.30	0	0.00	27.00	0	642	0.00%
2023/03/30	0	27.13	0	0.00	27.05	0	641	0.00%
2023/03/28	0	27.10	0	0.00	26.20	0	643	0.00%
2023/03/27	0	27.48	0	0.00	27.30	0	638	0.00%
2023/03/24	1	27.45	0	0.00	27.25	1	639	0.16%
2023/03/23	0	27.10	0	0.00	26.90	0	635	0.00%
2023/03/22	0	26.83	0	0.00	26.75	0	636	0.00%
2023/03/21	0	26.65	0	0.00	26.95	0	634	0.00%
2023/03/20	0	26.48	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	0	27.24	0	0.00	26.30	0	639	0.00%
2023/03/08	10	29.55	0	0.00	29.30	10	725	1.38%
2023/03/07	0	0.00	1	28.00	28.20	-1	662	-0.15%
2023/02/13	0	25.35	0	0.00	25.25	0	725	0.00%
2023/02/09	0	0.00	1	25.50	25.95	-1	646	-0.15%
2023/01/30	0	22.90	0	0.00	23.00	0	685	0.00%
2023/01/17	0	23.45	0	0.00	22.55	0	681	0.00%
2023/01/09	0	22.70	0	0.00	22.35	0	655	0.00%
2023/01/03	0	0.00	2	22.20	22.40	-2	651	-0.31%
2022/12/23	0	22.35	0	0.00	22.25	0	648	0.00%
2022/12/07	0	25.05	0	0.00	24.70	0	601	0.01%
2022/12/05	1	27.40	0	0.00	27.35	1	567	0.18%
2022/12/02	0	0.00	1	26.50	26.50	-1	467	-0.21%
2022/11/23	1	25.00	0	0.00	25.00	1	332	0.30%
2022/11/22	0	22.00	0	0.00	22.75	0	235	0.00%
2022/11/18	0	0.00	5	20.65	20.65	-5	205	-2.43%
2022/11/03	1	21.20	1	21.95	21.65	0	177	0.00%
2022/11/02	2	19.18	2	19.93	20.75	0	147	0.00%
2022/10/27	0	0.00	3	17.00	17.15	-3	109	-2.74%
2022/10/26	0	0.00	1	16.65	16.65	-1	108	-0.92%
2022/09/26	0	19.85	0	0.00	19.50	0	113	0.00%
2022/09/22	0.1	20.05	0	0.00	20.25	0.1	114	0.11%
2022/08/31	0	22.70	0	0.00	22.70	0	110	0.00%
2022/07/05	1	20.90	1	20.50	20.60	0	120	0.00%
2022/07/01	1.1	20.58	0	0.00	20.00	1.1	121	0.92%
2022/06/30	0	0.00	2	21.35	21.35	-2	118	-1.69%
2022/06/22	0	21.95	0	0.00	21.40	0	119	0.00%
2022/05/23	0	0.00	2	23.80	23.75	-2	121	-1.64%
2022/05/16	0	0.00	1	22.45	22.65	-1	119	-0.83%
2022/05/12	0.2	22.44	0	0.00	21.80	0.2	117	0.13%
2022/05/11	0.1	23.40	0	0.00	23.10	0.1	115	0.12%
2022/04/28	0	0.00	6	24.20	24.30	-6	117	-5.11%
2022/04/26	0	0.00	2	26.15	26.05	-2	113	-1.77%
2022/04/15	5	27.65	0	0.00	27.35	5	114	4.35%
2022/04/13	1	26.60	0	0.00	26.50	1	117	0.85%
2022/03/31	1	28.55	0	0.00	28.65	1	194	0.52%
2022/03/11	1	29.70	0	0.00	29.35	1	202	0.49%
2022/02/25	1	30.00	0	0.00	30.60	1	202	0.49%
2022/02/24	0	0.00	3	31.35	31.00	-3	204	-1.46%
2022/02/21	1	31.50	0	0.00	31.70	1	208	0.48%
2022/01/26	0	0.00	7	31.59	31.50	-7	220	-3.18%
2022/01/25	0	0.00	1	31.65	31.55	-1	224	-0.45%
2022/01/19	0	0.00	2	32.30	33.00	-2	252	-0.79%
2022/01/05	1	34.75	0	0.00	34.75	1	250	0.40%
2022/01/04	4	36.69	0	0.00	35.85	4	241	1.65%
2021/12/30	0	0.00	2	33.05	33.00	-2	179	-1.12%
2021/12/23	2	32.10	4	32.05	32.15	-2	175	-1.14%
2021/12/15	4	31.85	0	0.00	31.80	4	181	2.21%
2021/12/09	1	33.60	0	0.00	33.95	1	178	0.56%
2021/12/08	5	33.52	0	0.00	33.70	5	176	2.84%
2021/12/07	1	32.25	0	0.00	32.60	1	173	0.57%
2021/11/02	3	35.30	0	0.00	33.35	3	213	1.40%
2021/11/01	0	0.00	3	35.23	34.50	-3	211	-1.42%
2021/10/29	3	35.20	0	0.00	34.00	3	205	1.46%
2021/10/22	0	0.00	1	30.85	30.95	-1	199	-0.50%
2021/10/21	0	0.00	5	32.20	31.50	-5	211	-2.37%
2021/10/13	0	0.00	1	28.95	29.20	-1	303	-0.33%
2021/10/01	5	31.70	0	0.00	31.00	5	345	1.45%
2021/09/10	0.1	30.45	0	0.00	31.55	0.1	441	0.02%
2021/09/07	0	0.00	1	32.45	32.30	-1	516	-0.19%
2021/09/06	0	0.00	2	33.48	32.60	-2	519	-0.39%
2021/09/03	0	0.00	6	33.53	33.45	-6	519	-1.15%
2021/08/19	0	0.00	2	34.40	32.55	-2	534	-0.37%
2021/08/18	0.1	33.30	0	0.00	34.00	0.1	533	0.01%
2021/08/12	1	35.40	0	0.00	35.50	1	531	0.19%
2021/08/11	2	35.80	0	0.00	35.30	2	533	0.37%
2021/08/10	1	37.50	0	0.00	37.30	1	531	0.19%
2021/08/06	2	38.45	0	0.00	38.80	2	540	0.37%
2021/07/30	2	38.80	0	0.00	38.60	2	571	0.35%
2021/07/19	4	41.74	2	41.50	40.80	2	571	0.35%
2021/07/16	0	0.00	2	39.55	41.00	-2	544	-0.37%
2021/07/14	2	38.65	0	0.00	38.65	2	549	0.36%
2021/07/13	0	0.00	2	39.73	39.25	-2	551	-0.36%
2021/07/12	1	39.15	0	0.00	39.20	1	543	0.18%
2021/07/06	0	0.00	5	40.40	40.00	-5	587	-0.85%
2021/07/05	0	0.00	9	40.79	40.85	-9	636	-1.41%
2021/07/02	6	39.78	0	0.00	39.60	6	636	0.94%
2021/07/01	5	39.55	6	38.78	38.90	-1	637	-0.16%
2021/06/30	0	0.00	4	40.10	39.00	-4	642	-0.62%
2021/06/29	1	38.90	0	0.00	38.90	1	639	0.16%
2021/06/25	0	0.00	2	39.55	39.70	-2	641	-0.31%
2021/06/24	0	0.00	5	40.05	40.20	-5	637	-0.78%
2021/06/23	4	39.04	0	0.00	38.25	4	626	0.64%
2021/06/22	2	38.60	0	0.00	38.50	2	624	0.32%
2021/06/21	0	0.00	10	38.98	38.70	-10	627	-1.59%
2021/06/18	2	39.85	7	40.07	39.90	-5	635	-0.79%
2021/06/16	6	42.35	2	41.70	42.00	4	651	0.61%
2021/06/02	2	39.10	0	0.00	39.15	2	827	0.24%
2021/05/31	2	39.75	0	0.00	39.55	2	827	0.24%
2021/05/24	0	0.00	2	38.00	38.50	-2	845	-0.24%
2021/05/20	0	0.00	2	37.70	38.00	-2	856	-0.23%
2021/05/18	0	0.00	3	34.40	36.05	-3	873	-0.34%
2021/05/17	5	32.80	0	0.00	32.80	5	873	0.57%
2021/05/14	2	37.40	0	0.00	36.35	2	864	0.23%
2021/05/13	2	37.15	1	36.55	36.65	1	862	0.12%
2021/05/12	1	35.40	0	0.00	35.30	1	856	0.12%
2021/05/11	2	39.00	0	0.00	38.65	2	847	0.24%
2021/05/10	0	0.00	2	42.50	42.00	-2	844	-0.24%
2021/05/06	0	0.00	2	41.70	41.40	-2	847	-0.24%
2021/05/04	4	40.75	0	0.00	40.90	4	847	0.47%
2021/05/03	2	44.63	10	43.89	43.25	-8	837	-0.96%
2021/04/29	2	46.25	0	0.00	46.10	2	829	0.24%
2021/04/28	0	0.00	1	46.85	46.75	-1	831	-0.12%
2021/04/26	1	47.00	0	0.00	46.60	1	842	0.12%
2021/04/23	3	47.22	0	0.00	46.75	3	845	0.35%
2021/04/21	4	49.48	0	0.00	48.85	4	847	0.47%
2021/04/19	0	49.00	0	0.00	49.10	0	849	0.00%
2021/04/13	0	0.00	5	49.71	48.20	-5	879	-0.57%
2021/04/12	10	50.35	5	49.78	49.80	5	873	0.57%
2021/04/09	15	50.95	7	50.83	50.10	8	863	0.93%
2021/04/08	0	0.00	4	49.33	49.30	-4	810	-0.49%
2021/04/07	1	48.40	0	0.00	48.55	1	806	0.12%
2021/04/01	5	48.18	1	48.60	48.05	4	821	0.49%
2021/03/31	1	48.65	0	0.00	48.10	1	876	0.11%
2021/03/26	2	49.75	1	49.35	49.25	1	895	0.11%
2021/03/25	0	0.00	1	49.75	49.75	-1	904	-0.11%
2021/03/24	1	49.05	0	0.00	49.00	1	909	0.11%
2021/03/23	1	49.30	0	0.00	49.35	1	912	0.11%
2021/03/22	3	50.50	0	0.00	49.45	3	918	0.33%
2021/03/19	1	50.70	0	0.00	50.40	1	994	0.10%
2021/03/18	9	51.88	5	52.20	51.60	4	1,002	0.40%
2021/03/17	6	50.39	2	52.70	52.40	4	952	0.42%
2021/03/12	2	49.75	3	48.62	48.50	-1	948	-0.11%
2021/03/11	2	49.25	0	0.00	49.25	2	973	0.21%
2021/03/04	1	48.00	5	48.36	48.45	-4	1,277	-0.31%
2021/03/03	5	49.00	0	0.00	49.00	5	1,365	0.37%
2021/02/22	0	0.00	5	50.00	49.90	-5	2,528	-0.20%
2021/02/17	0	0.00	2	48.00	47.90	-2	2,533	-0.08%
2021/02/03	5	46.55	0	0.00	45.70	5	2,599	0.19%
2021/02/01	0	0.00	1	44.40	44.20	-1	2,785	-0.04%
2021/01/28	1	45.20	5	45.21	45.20	-4	3,166	-0.13%
2021/01/27	10	46.28	5	45.45	46.05	5	3,190	0.16%
2021/01/26	2	46.00	5	45.79	45.70	-3	3,220	-0.09%
2021/01/25	5	46.50	0	0.00	46.65	5	3,259	0.15%
2021/01/21	0	0.00	1	45.60	44.45	-1	3,401	-0.03%
2021/01/20	1	45.20	0	0.00	44.75	1	3,466	0.03%
2021/01/19	0	0.00	5	47.77	47.35	-5	3,526	-0.14%
2021/01/18	5	46.90	0	0.00	47.15	5	3,619	0.14%
2021/01/13	0	0.00	2	48.30	48.10	-2	4,148	-0.05%
2021/01/11	1	49.65	4	48.76	49.00	-3	4,499	-0.07%
2021/01/07	1	50.30	0	0.00	50.30	1	4,803	0.02%
2021/01/06	0	0.00	4	50.05	49.50	-4	4,851	-0.08%
2021/01/04	6	52.37	1	52.70	51.70	5	4,826	0.10%
2020/12/29	0	0.00	6	51.52	51.00	-6	4,819	-0.12%
2020/12/28	1	52.10	0	0.00	52.20	1	4,807	0.02%
2020/12/25	6	53.85	3	53.40	52.80	3	4,791	0.06%
2020/12/24	2	51.65	1	51.80	51.50	1	4,732	0.02%
2020/12/18	0	0.00	7	51.93	52.00	-7	4,711	-0.15%
2020/12/16	1	52.30	1	52.70	52.50	0	4,704	0.00%
2020/12/15	6	54.07	2	54.05	52.20	4	4,691	0.09%
2020/12/14	0	0.00	1	52.30	52.80	-1	4,604	-0.02%
2020/12/11	5	51.74	2	52.05	51.10	3	4,589	0.07%
2020/12/10	7	52.53	9	53.59	52.20	-2	4,573	-0.04%
2020/12/09	12	55.48	0	0.00	54.70	12	4,521	0.27%
2020/12/08	2	55.00	5	54.80	55.00	-3	4,529	-0.07%
2020/12/07	1	55.50	1	56.50	55.00	0	4,591	0.00%
2020/12/04	1	55.30	1	56.60	55.50	0	4,599	0.00%
2020/12/03	11	57.76	3	56.67	55.50	8	4,602	0.17%
2020/12/02	2	55.25	1	55.20	55.10	1	4,432	0.02%
2020/12/01	5	56.36	0	0.00	54.90	5	4,412	0.11%
2020/11/30	0.1	56.65	5	56.10	56.10	-5	4,380	-0.11%
2020/11/27	3	56.13	3	56.53	56.70	0	4,321	0.00%
2020/11/26	40	56.47	32.1	57.67	55.40	8	4,245	0.19%
2020/11/25	2	53.25	1	55.00	54.70	1	3,601	0.03%
2020/11/24	2	54.20	0	0.00	54.10	2	3,523	0.06%
2020/11/23	2	53.10	1	52.70	52.90	1	3,477	0.03%
2020/11/20	10	54.64	2	55.05	53.50	8	3,451	0.23%
2020/11/19	1	54.00	7	55.36	56.40	-6	3,221	-0.19%
2020/11/18	1	51.30	1	51.30	51.30	0	3,072	0.00%
2020/11/17	1	51.40	2	51.30	51.80	-1	3,067	-0.03%
2020/11/13	1	51.90	4	52.60	52.00	-3	3,051	-0.10%
2020/11/12	2.1	51.26	0	0.00	51.00	2.1	3,026	0.07%
2020/11/11	0	0.00	1	52.20	52.20	-1	3,014	-0.03%
2020/11/10	3	53.93	1	54.90	52.20	2	2,985	0.07%
2020/11/09	8	55.35	12	56.24	55.20	-4	2,932	-0.14%
2020/11/06	10	54.70	282	54.38	54.80	-272	2,798	-9.72%	大賣/鉅額交易
2020/11/05	266	54.35	3	54.40	55.10	263	2,597	10.13%	大買/鉅額交易
2020/11/04	2	50.30	0	0.00	50.10	2	2,414	0.08%
2020/10/30	5	51.80	0	0.00	50.50	5	2,322	0.22%
2020/10/29	2	53.20	1	54.30	53.00	1	2,243	0.04%
2020/10/28	7	52.33	2	53.75	53.80	5	2,171	0.23%
2020/10/27	1	53.00	4	53.55	54.00	-3	2,101	-0.14%
2020/10/26	13	54.47	6	55.08	52.80	7	2,030	0.34%
2020/10/23	4	57.03	9	56.32	55.50	-5	1,939	-0.26%
2020/10/22	5	57.52	7	56.31	55.00	-2	1,792	-0.11%
2020/10/21	6	52.30	10	53.22	54.20	-4	1,492	-0.27%
2020/10/20	3	50.70	6.1	50.38	49.30	-3.1	1,399	-0.22%
2020/10/19	20	52.09	11.1	51.76	49.70	9	1,308	0.68%
2020/10/16	7	49.59	3	49.78	50.50	4	1,035	0.39%
2020/10/15	0	0.00	10	45.95	45.95	-10	740	-1.35%
2020/10/14	10	39.50	1	40.30	41.80	9	716	1.26%
2020/10/13	0	0.00	1	37.20	38.00	-1	663	-0.15%
2020/10/12	1	36.70	0	0.00	36.90	1	663	0.15%
2020/10/08	1	36.90	0	0.00	37.00	1	665	0.15%
2020/10/07	1	36.16	2	37.33	37.45	-1	676	-0.15%
2020/10/06	0.1	36.65	1	36.55	36.75	-1	669	-0.14%
2020/09/28	0	0.00	1	35.45	35.40	-1	773	-0.13%
2020/09/25	1	34.00	4	35.10	34.20	-3	783	-0.38%
2020/09/24	1	35.30	0	0.00	35.30	1	779	0.13%
2020/09/23	1	36.45	0	0.00	36.35	1	775	0.13%
2020/09/15	4	38.70	0	0.00	38.05	4	770	0.52%
2020/09/14	1	38.45	1	38.35	38.25	0	771	0.00%
2020/09/11	1	39.00	0	0.00	38.50	1	766	0.13%
2020/09/10	2	41.03	9	41.43	40.35	-7	739	-0.95%
2020/09/09	2	39.20	0	0.00	39.20	2	667	0.30%
2020/09/08	6	36.95	1	38.30	40.15	5	641	0.78%
2020/09/04	0	0.00	2	35.85	36.00	-2	633	-0.32%
2020/09/01	0	0.00	1	37.35	37.50	-1	658	-0.15%
2020/08/26	2	36.30	1	36.25	36.05	1	711	0.14%
2020/08/25	0	0.00	1	35.75	35.75	-1	713	-0.14%
2020/08/20	1	32.70	0	0.00	32.45	1	722	0.14%
2020/08/17	0	0.00	1	37.00	36.80	-1	740	-0.13%
2020/08/13	1	36.10	0	0.00	35.55	1	771	0.13%
2020/08/12	0	0.00	2	34.90	36.00	-2	776	-0.26%
2020/08/04	1	36.75	0	0.00	36.65	1	1,138	0.09%
2020/07/28	0	0.00	2	34.45	34.30	-2	1,211	-0.17%
2020/07/27	0	0.00	1	36.75	36.10	-1	1,221	-0.08%
2020/07/21	0	0.00	2	39.90	39.80	-2	1,480	-0.14%
2020/07/17	0	0.00	1	39.75	39.35	-1	1,498	-0.07%
2020/07/16	0	0.00	1	40.20	40.10	-1	1,510	-0.07%
2020/07/15	0	0.00	1	40.10	39.60	-1	1,517	-0.07%
2020/07/14	2	39.38	0	0.00	39.60	2	1,531	0.13%
2020/07/10	1	40.40	0	0.00	40.25	1	1,542	0.06%
2020/07/08	1	43.05	0	0.00	43.10	1	1,551	0.06%
2020/07/07	1	44.55	0	0.00	44.50	1	1,540	0.06%
2020/07/06	0	0.00	4	41.75	41.65	-4	1,510	-0.26%
2020/07/01	0	0.00	5	41.33	41.40	-5	1,597	-0.31%
2020/06/30	1	40.45	2	40.98	40.70	-1	1,601	-0.06%
2020/06/23	1	40.30	0	0.00	40.20	1	1,689	0.06%
2020/06/19	0	0.00	3	41.15	41.50	-3	1,702	-0.18%
2020/06/18	1	40.25	0	0.00	40.40	1	1,695	0.06%
2020/06/15	3	39.55	0	0.00	39.15	3	1,710	0.18%
2020/06/11	3	42.08	0	0.00	41.60	3	1,769	0.17%
2020/06/10	2	44.15	4	43.66	43.60	-2	1,805	-0.11%
2020/06/09	2	45.75	6	45.45	44.70	-4	1,796	-0.22%
2020/06/08	4	45.29	6	45.78	45.25	-2	1,814	-0.11%
2020/06/05	0	0.00	2	45.60	45.75	-2	1,813	-0.11%
2020/06/04	2	45.80	0	0.00	45.10	2	1,815	0.11%
2020/06/03	10	46.15	1	45.75	45.75	9	1,814	0.50%
2020/06/02	4	44.89	8	45.30	45.55	-4	1,797	-0.22%
2020/06/01	0	0.00	1	43.85	43.75	-1	1,768	-0.06%
2020/05/29	1	43.25	0	0.00	43.20	1	1,761	0.06%
2020/05/28	0	0.00	1	43.90	43.70	-1	1,759	-0.06%
2020/05/26	4	44.85	1	45.70	44.65	3	1,769	0.17%
2020/05/25	4	45.14	2	44.95	45.10	2	1,761	0.11%
2020/05/22	3	44.30	0	0.00	44.20	3	1,763	0.17%
2020/05/21	3	45.78	2	46.70	45.55	1	1,759	0.06%
2020/05/20	0	0.00	2	45.20	45.20	-2	1,743	-0.11%
2020/05/18	2	44.20	0	0.00	43.75	2	1,724	0.12%
2020/05/15	4	45.10	8	45.62	45.75	-4	1,712	-0.23%
2020/05/14	3	46.77	0	0.00	45.65	3	1,692	0.18%
2020/05/13	3	48.50	1	49.50	48.50	2	1,668	0.12%
2020/05/12	7	47.48	120	47.38	48.00	-113	1,629	-6.94%	大賣/鉅額交易
2020/05/11	224	49.04	109	49.02	49.05	115	1,550	7.41%	大買/大賣/鉅額交易
2020/05/08	3	44.60	1	44.90	44.60	2	1,392	0.14%
2020/05/07	2	43.20	1	44.60	44.60	1	1,369	0.07%
2020/05/05	1	44.00	5	43.20	43.65	-4	1,358	-0.29%
2020/04/30	1	44.00	0	0.00	43.85	1	1,357	0.07%
2020/04/29	4	44.43	0	0.00	44.00	4	1,369	0.29%
2020/04/28	5	44.10	0	0.00	44.00	5	1,375	0.36%
2020/04/27	1	47.90	95	45.73	45.35	-94	1,373	-6.84%
2020/04/24	97	44.44	5	43.81	44.90	92	1,277	7.20%
2020/04/23	0	0.00	1	41.20	40.85	-1	1,187	-0.08%
2020/04/22	1	39.40	0	0.00	39.75	1	1,184	0.08%
2020/04/21	2	41.15	3	40.20	40.05	-1	1,175	-0.09%
2020/04/20	0	0.00	5	41.30	41.80	-5	1,162	-0.43%
2020/04/17	6	40.66	0	0.00	40.50	6	1,159	0.52%
2020/04/16	1	41.25	1	42.00	41.50	0	1,147	0.00%
2020/04/15	1	41.35	0	0.00	41.35	1	1,143	0.09%
2020/04/14	0	0.00	3	42.18	42.10	-3	1,136	-0.26%
2020/04/10	2	41.53	0	0.00	41.10	2	1,126	0.18%
2020/04/09	1.1	42.56	4	42.29	41.85	-3	1,133	-0.26%
2020/04/08	4	42.03	1	42.00	42.00	3	1,114	0.27%
2020/04/06	0	0.00	1	37.00	37.10	-1	1,051	-0.10%
2020/03/31	0	0.00	1	37.50	38.25	-1	1,094	-0.09%
2020/03/30	2	33.78	11	36.21	36.50	-9	1,081	-0.83%
2020/03/26	1	30.10	0	0.00	30.20	1	1,047	0.10%
2020/03/24	0	0.00	5	27.80	27.40	-5	1,098	-0.46%
2020/03/19	0	0.00	1	27.10	26.70	-1	1,428	-0.07%
2020/03/18	0	0.00	1	31.20	29.65	-1	1,414	-0.07%
2020/03/17	16	32.99	0	0.00	32.90	16	1,364	1.17%
2020/03/12	1	45.10	0	0.00	45.10	1	1,297	0.08%
2020/03/11	2	50.15	1	50.90	50.10	1	1,293	0.08%
2020/03/10	13	49.28	13	50.40	50.80	0	1,300	0.00%
2020/02/27	2	54.85	0	0.00	53.40	2	1,452	0.14%
2020/02/25	11	55.52	10	56.60	56.60	1	1,510	0.07%
2020/02/20	0	0.00	1	58.70	58.70	-1	1,588	-0.06%
2020/02/18	2	58.05	2	57.80	57.80	0	1,623	0.00%
2020/02/17	0	0.00	3	59.40	58.20	-3	1,666	-0.18%
2020/02/13	2	59.65	0	0.00	59.00	2	1,745	0.11%
2020/02/12	4	60.15	1	60.60	60.40	3	1,847	0.16%
2020/02/03	11	56.00	11	57.19	57.10	0	2,692	0.00%
2020/01/31	3	60.33	6	60.83	61.50	-3	3,048	-0.10%
2020/01/30	3	63.53	0	0.00	63.50	3	3,146	0.10%
2020/01/07	4	69.40	2	69.30	69.70	2	3,402	0.06%
2020/01/03	1	71.90	2	71.90	71.90	-1	3,450	-0.03%
2020/01/02	0	0.00	2	73.20	73.20	-2	3,448	-0.06%
2019/12/31	2	72.55	2	73.10	72.80	0	3,465	0.00%
2019/12/30	0	0.00	1	72.80	71.80	-1	3,460	-0.03%
2019/12/27	2	72.70	1	72.70	72.70	1	3,452	0.03%
2019/12/26	3	73.63	2	74.20	73.20	1	3,447	0.03%
2019/12/25	1	71.10	3	72.87	72.80	-2	3,397	-0.06%
2019/12/23	0	0.00	1	71.00	71.40	-1	3,437	-0.03%
2019/12/19	5	73.60	5	73.50	72.20	0	3,421	0.00%
2019/12/18	3	74.20	2	73.65	72.10	1	3,371	0.03%
2019/12/17	9	73.36	10	73.64	74.00	-1	3,300	-0.03%
2019/12/13	1	68.30	2	68.65	67.50	-1	3,048	-0.03%
2019/12/12	1	68.60	0	0.00	68.30	1	3,051	0.03%
2019/12/11	1	68.70	0	0.00	69.10	1	3,065	0.03%
2019/12/09	1	69.80	0	0.00	69.70	1	3,076	0.03%
2019/12/06	1	70.90	0	0.00	69.90	1	3,088	0.03%
2019/12/05	0	0.00	2	70.90	71.40	-2	3,087	-0.06%
2019/12/04	1	69.60	0	0.00	69.40	1	3,132	0.03%
2019/11/29	4	71.10	3	71.73	70.30	1	3,160	0.03%
2019/11/28	7	73.43	3	72.33	72.00	4	3,218	0.12%
2019/11/25	7	71.04	8	71.58	71.30	-1	3,137	-0.03%
2019/11/22	0	0.00	4	70.70	70.50	-4	3,105	-0.13%
2019/11/21	2	67.45	1	67.80	68.40	1	3,075	0.03%
2019/11/19	2	69.20	0	0.00	70.00	2	3,061	0.07%
2019/11/18	0	0.00	1	71.40	70.50	-1	3,025	-0.03%
2019/11/15	5	71.00	1	71.30	70.60	4	3,020	0.13%
2019/11/14	3	71.37	2	71.50	70.60	1	3,015	0.03%
2019/11/13	1	73.50	0	0.00	73.40	1	2,969	0.03%
2019/11/12	1	74.30	22	73.58	74.50	-21	2,953	-0.71%
2019/11/11	3	71.97	8	72.33	71.10	-5	2,908	-0.17%
2019/11/08	2	78.35	1	78.80	78.10	1	2,805	0.04%
2019/11/07	2	77.25	3	78.73	78.00	-1	2,766	-0.04%
2019/11/06	2	79.85	0	0.00	78.00	2	2,711	0.07%
2019/11/05	1	81.20	0	0.00	81.00	1	2,646	0.04%
2019/11/04	5	81.92	3	81.52	80.60	2	2,590	0.08%
2019/11/01	4	79.60	5	79.64	78.80	-1	2,446	-0.04%
2019/10/31	34	79.31	13	79.44	76.10	21	2,295	0.91%
2019/10/30	6	79.40	22	78.85	80.90	-16	2,036	-0.79%
2019/10/29	0	0.00	5	74.38	76.30	-5	1,682	-0.30%
2019/10/28	1	69.10	3	70.20	69.40	-2	1,631	-0.12%
2019/10/25	3	69.57	2	70.70	69.20	1	1,729	0.06%
2019/10/24	2	69.55	6	70.50	69.30	-4	1,694	-0.24%
2019/10/23	20	68.00	1	69.00	68.30	19	1,612	1.18%
2019/10/22	2	68.05	4	68.73	68.20	-2	1,591	-0.13%
2019/10/17	0	0.00	2	66.15	66.20	-2	1,550	-0.13%
2019/10/15	1	65.10	0	0.00	65.10	1	1,563	0.06%
2019/10/14	0.1	65.40	50	66.12	65.70	-49.9	1,574	-3.17%
2019/10/09	1	67.00	1	67.70	67.10	0	1,556	0.00%
2019/10/08	0	66.10	0	0.00	66.10	0	1,538	0.00%
2019/10/03	1	65.10	1	65.60	64.90	0	1,544	0.00%
2019/09/27	0	0.00	5	64.90	65.00	-5	1,619	-0.31%
2019/09/26	1	65.50	0	0.00	65.50	1	1,644	0.06%
2019/09/25	1	64.40	0	0.00	64.30	1	1,645	0.06%
2019/09/24	0	0.00	1	65.70	65.80	-1	1,692	-0.06%
2019/09/20	23	65.40	2	64.95	64.60	21	1,799	1.17%
2019/09/19	1	64.90	1	64.40	64.90	0	1,799	0.00%
2019/09/18	10	64.20	0	0.00	64.10	10	1,795	0.56%
2019/09/17	1	64.20	1	63.80	64.00	0	1,795	0.00%
2019/09/16	2	64.05	0	0.00	63.90	2	1,800	0.11%
2019/09/11	21	66.47	0	0.00	64.90	21	1,804	1.16%
2019/09/09	1	67.30	0	0.00	67.50	1	1,783	0.06%
2019/09/06	3	68.80	8	68.79	68.50	-5	1,792	-0.28%
2019/09/05	2	68.05	0	0.00	68.00	2	1,739	0.11%
2019/09/04	2	66.80	0	0.00	67.30	2	1,729	0.12%
2019/09/03	2	67.90	11	66.71	66.50	-9	1,720	-0.52%
2019/09/02	15	69.61	1	69.40	68.50	14	1,704	0.82%
2019/08/30	0	0.00	6	67.17	66.70	-6	1,632	-0.37%
2019/08/29	3	64.90	2	65.30	64.70	1	1,607	0.06%
2019/08/28	2	64.70	4	65.18	64.70	-2	1,625	-0.12%
2019/08/27	1	64.60	0	0.00	64.40	1	1,629	0.06%
2019/08/26	5	64.32	0	0.00	64.40	5	1,635	0.31%
2019/08/23	0	0.00	1	66.60	66.00	-1	1,639	-0.06%
2019/08/22	1	66.20	0	0.00	66.40	1	1,622	0.06%
2019/08/19	0	0.00	5	66.46	66.40	-5	1,659	-0.30%
2019/08/16	0	0.00	2	64.70	64.50	-2	1,658	-0.12%
2019/08/15	3	63.90	0	0.00	64.40	3	1,662	0.18%
2019/08/14	0	0.00	1	65.00	65.60	-1	1,661	-0.06%
2019/08/13	1	64.00	4	64.00	64.00	-3	1,654	-0.18%
2019/08/12	0	0.00	1	64.90	65.00	-1	1,666	-0.06%
2019/08/08	1	63.80	30	64.07	65.10	-29	1,670	-1.74%
2019/08/07	0	0.00	1	64.40	64.20	-1	1,663	-0.06%
2019/08/06	1	62.50	0	0.00	65.10	1	1,668	0.06%
2019/08/05	0	0.00	5	65.84	64.60	-5	1,670	-0.30%
2019/08/02	5	64.16	0	0.00	64.10	5	1,681	0.30%
2019/07/31	3	67.80	2	69.20	68.70	1	1,655	0.06%
2019/07/30	42	71.51	2	71.45	69.20	40	1,630	2.45%
2019/07/29	1	67.90	14	70.20	72.20	-13	1,553	-0.84%
2019/07/26	0	0.00	4	65.35	65.70	-4	1,434	-0.28%
2019/07/25	1	63.30	0	0.00	63.80	1	1,425	0.07%
2019/07/24	4	64.98	0	0.00	64.20	4	1,410	0.28%
2019/07/23	0	0.00	1	66.80	66.60	-1	1,416	-0.07%
2019/07/22	1	65.50	0	0.00	65.50	1	1,414	0.07%
2019/07/19	3	65.50	0	0.00	64.90	3	1,425	0.21%
2019/07/17	2	65.30	0	0.00	67.30	2	1,457	0.14%
2019/07/16	0	0.00	1	66.90	66.10	-1	1,508	-0.07%
2019/07/15	1	66.80	0	0.00	67.10	1	1,507	0.07%
2019/07/08	3	67.97	2	68.15	67.60	1	1,512	0.07%
2019/07/05	1	69.80	5	69.70	69.90	-4	1,501	-0.27%
2019/07/03	2	69.10	1	69.30	69.90	1	1,500	0.07%
2019/07/02	13	69.98	3	69.40	69.90	10	1,503	0.67%
2019/06/27	6	66.38	6	62.68	66.00	0	1,407	0.00%
2019/06/21	1	61.10	1	61.00	60.70	0	1,370	0.00%
2019/06/20	3	61.33	4	61.95	61.90	-1	1,367	-0.07%
2019/06/19	1	60.30	0	0.00	60.20	1	1,362	0.07%
2019/06/17	1	58.80	3	59.27	60.20	-2	1,376	-0.15%
2019/06/14	2	59.95	23	59.93	59.90	-21	1,385	-1.52%
2019/06/11	2	58.30	0	0.00	58.20	2	1,434	0.14%
2019/06/10	10	58.10	0	0.00	58.10	10	1,453	0.69%
2019/06/05	1	58.30	1	57.80	57.50	0	1,485	0.00%
2019/06/04	13	58.78	3	59.53	59.00	10	1,496	0.67%
2019/06/03	1	57.50	5	57.06	57.80	-4	1,513	-0.26%
2019/05/30	0	0.00	1	57.50	57.50	-1	1,532	-0.07%
2019/05/29	3	55.90	0	0.00	56.70	3	1,554	0.19%
2019/05/28	0	0.00	1	56.90	57.10	-1	1,564	-0.06%
2019/05/27	1	56.00	2	55.60	55.40	-1	1,575	-0.06%
2019/05/24	0	0.00	4	51.95	54.40	-4	1,609	-0.25%
2019/05/23	3	50.77	0	0.00	50.10	3	1,621	0.18%
2019/05/22	1	54.00	0	0.00	53.10	1	1,643	0.06%
2019/05/17	2	56.80	1	56.90	55.60	1	1,801	0.06%
2019/05/16	1	59.00	1	59.70	57.90	0	1,833	0.00%
2019/05/15	1	59.60	1	60.40	59.70	0	1,882	0.00%
2019/05/13	3	58.33	1	58.90	58.30	2	1,938	0.10%
2019/05/10	1	61.60	2	62.05	60.40	-1	1,982	-0.05%
2019/05/09	0	0.00	2	59.95	60.00	-2	1,962	-0.10%
2019/05/07	2	57.65	2	58.15	58.10	0	1,964	0.00%
2019/05/06	1	57.30	2	57.70	57.10	-1	1,977	-0.05%
2019/05/03	3	59.40	1	60.00	60.00	2	1,973	0.10%
2019/05/02	1	60.30	3	60.47	60.50	-2	1,967	-0.10%
2019/04/30	1	59.10	0	0.00	59.00	1	1,979	0.05%
2019/04/29	1	58.30	1	58.00	58.40	0	2,006	0.00%
2019/04/26	4	61.25	0	0.00	61.30	4	2,016	0.20%
2019/04/25	1	63.50	0	0.00	63.70	1	2,030	0.05%
2019/04/24	2	63.80	1	65.10	64.80	1	2,041	0.05%
2019/04/23	0	0.00	14	64.67	64.70	-14	2,081	-0.67%
2019/04/22	13	65.87	4	64.88	66.10	9	2,109	0.43%
2019/04/19	1	60.30	2	60.55	60.50	-1	2,143	-0.05%
2019/04/18	4	60.15	1	59.10	59.20	3	2,157	0.14%
2019/04/17	0	0.00	10	62.10	62.00	-10	2,163	-0.46%
2019/04/16	6	63.35	0	0.00	63.30	6	2,176	0.28%
2019/04/15	6	62.30	0	0.00	64.50	6	2,219	0.27%
2019/04/12	1	62.30	1	62.10	62.20	0	2,229	0.00%
2019/04/11	0	0.00	1	65.30	63.20	-1	2,232	-0.04%
2019/04/10	5	66.78	3	67.77	66.00	2	2,218	0.09%
2019/04/09	1	66.40	1.8	66.63	66.50	-0.8	2,218	-0.04%
2019/04/08	3	66.47	5	66.60	67.70	-2	2,241	-0.09%
2019/04/01	1	64.90	0	0.00	64.90	1	2,446	0.04%
2019/03/29	1	61.20	0	0.00	61.50	1	2,433	0.04%
2019/03/28	1	62.60	0	0.00	62.60	1	2,447	0.04%
2019/03/26	1	66.00	0	0.00	65.30	1	2,515	0.04%
2019/03/25	2	65.45	15	65.80	65.50	-13	2,572	-0.51%
2019/03/22	1	66.80	0	0.00	67.00	1	2,644	0.04%
2019/03/21	1	68.00	1	68.50	68.00	0	2,791	0.00%
2019/03/20	1	67.00	1	68.00	67.00	0	2,852	0.00%
2019/03/19	11	67.36	1	67.00	66.70	10	2,903	0.34%
2019/03/18	1	69.00	1	69.40	67.90	0	2,942	0.00%
2019/03/15	1	69.10	1	69.90	70.00	0	2,981	0.00%
2019/03/14	3	70.40	5	70.38	70.80	-2	3,036	-0.07%
2019/03/13	2	68.45	3	68.83	68.00	-1	3,009	-0.03%
2019/03/12	0	0.00	4	67.08	67.10	-4	3,008	-0.13%
2019/03/11	1	66.00	1	66.80	66.10	0	2,994	0.00%
2019/03/08	2	67.80	0	0.00	68.00	2	2,967	0.07%
2019/03/07	2	67.55	1	67.60	66.30	1	2,941	0.03%
2019/03/06	6	70.92	0	0.00	70.40	6	2,893	0.21%
2019/03/05	1	71.50	3	71.37	70.70	-2	2,877	-0.07%
2019/03/04	7	72.41	2	71.80	72.80	5	2,847	0.18%
2019/02/27	1	69.80	12	70.54	69.70	-11	2,815	-0.39%
2019/02/26	2	69.85	0	0.00	69.60	2	2,800	0.07%
2019/02/25	1	70.00	4	68.90	71.80	-3	2,776	-0.11%
2019/02/22	5	67.40	3	67.47	66.90	2	2,721	0.07%
2019/02/21	7	69.91	11	70.02	69.70	-4	2,679	-0.15%
2019/02/20	12	73.68	12	72.24	72.10	0	2,639	0.00%
2019/02/19	11	70.61	9	69.10	73.10	2	2,573	0.08%
2019/02/18	9	64.04	9	63.11	68.70	0	2,509	0.00%
2019/02/15	9	62.91	17	61.64	62.50	-8	2,452	-0.33%
2019/02/14	15	59.58	18	59.62	62.50	-3	2,405	-0.12%
2019/02/13	0	0.00	1	58.60	57.80	-1	2,345	-0.04%
2019/02/12	11	57.65	10	58.30	58.80	1	2,316	0.04%
2019/02/11	0	0.00	3	55.10	56.10	-3	2,253	-0.13%
2019/01/29	1	51.10	0	0.00	51.00	1	2,178	0.05%
2019/01/28	5	51.36	4	51.65	52.00	1	2,168	0.05%
2019/01/25	1	49.90	2	50.55	50.60	-1	2,134	-0.05%
2019/01/24	2	49.63	2	49.68	49.30	0	2,113	0.00%
2019/01/23	1	49.55	0	0.00	49.60	1	2,101	0.05%
2019/01/22	6	50.48	6	50.14	50.00	0	2,092	0.00%
2019/01/21	5	51.00	4	50.80	49.20	1	2,064	0.05%
2019/01/18	2	51.85	0	0.00	50.80	2	2,027	0.10%
2019/01/17	3	52.90	3	53.30	53.00	0	1,974	0.00%
2019/01/16	4	52.30	4	52.83	52.50	0	1,941	0.00%
2019/01/15	14	53.41	11	52.87	52.90	3	1,909	0.16%
2019/01/14	3	49.92	6	50.84	50.40	-3	1,844	-0.16%
2019/01/11	13	48.33	15	48.69	50.20	-2	1,779	-0.11%
2019/01/10	2	45.58	2	45.98	45.85	0	1,672	0.00%
2019/01/09	4	46.80	4	46.56	46.05	0	1,637	0.00%
2019/01/08	0	0.00	1	46.05	45.00	-1	1,587	-0.06%
2019/01/07	8	45.83	4	46.58	46.20	4	1,556	0.26%
2019/01/04	1	42.45	0	0.00	42.70	1	1,503	0.07%
2019/01/02	4	45.68	1	46.10	45.40	3	1,450	0.21%
2018/12/28	2	44.90	1	45.20	45.30	1	1,426	0.07%
2018/12/27	10	46.50	6	47.20	46.00	4	1,401	0.29%
2018/12/26	1	45.00	7	47.87	45.30	-6	1,353	-0.44%
2018/12/25	18	47.17	12	47.55	49.00	6	1,280	0.47%
2018/12/24	5	44.55	17	46.04	47.30	-12	1,161	-1.03%
2018/12/22	3	42.92	0	0.00	43.00	3	1,089	0.28%
2018/12/21	2	42.73	3	43.13	43.80	-1	1,065	-0.09%
2018/12/20	5	43.72	4	43.71	43.90	1	1,020	0.10%
2018/12/19	2.1	41.31	2	42.23	42.05	0.1	949	0.01%
2018/12/18	2	42.98	0	0.00	42.50	2	917	0.22%
2018/12/17	16.1	44.41	9	44.82	44.90	7.1	848	0.83%
2018/12/14	10	43.35	13	44.27	45.00	-3	759	-0.40%
2018/12/13	7	39.97	3	40.25	41.45	4	595	0.67%
2018/12/12	1	36.90	3	38.32	37.70	-2	512	-0.39%
2018/12/11	3	36.67	3	37.70	38.80	0	449	0.00%
2018/12/10	3	37.95	35	38.91	37.60	-32	389	-8.22%
2018/12/07	9	39.50	1	39.25	39.60	8	325	2.46%