興能高 (6558)-富邦-建國券商分點個股進出

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
22.95
漲跌
▲0.25
漲幅
+1.10%
成交量
75張
產業
上市其他電子類股
203人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/24	1	22.80	0	0.00	22.75	1	252	0.40%
2024/04/23	0	0.00	3	22.75	22.75	-3	254	-1.18%
2024/04/22	0	22.80	1	22.70	22.60	-1	256	-0.38%
2024/04/17	0	0.00	1	22.80	22.70	-1	258	-0.39%
2024/04/16	0	0.00	1	23.05	22.45	-1	263	-0.38%
2024/04/15	0	0.00	1	23.10	23.10	-1	263	-0.38%
2024/04/11	6	25.35	0	0.00	23.85	6	262	2.29%
2024/03/27	1	22.60	0	0.00	22.50	1	237	0.42%
2024/03/25	0	23.25	0	0.00	22.95	0	237	0.01%
2024/03/22	0	23.25	0	0.00	23.20	0	241	0.00%
2024/03/21	0	23.50	0	0.00	22.85	0	245	0.00%
2024/03/19	0	23.48	0	0.00	22.90	0	251	0.00%
2024/03/18	0	22.85	0	0.00	23.05	0	252	0.00%
2024/03/13	1	23.55	0	0.00	23.55	1	367	0.27%
2024/03/11	5	24.38	0	0.00	24.40	5	371	1.35%
2024/03/08	0	24.75	1	24.65	24.00	-1	383	-0.26%
2024/02/26	3	26.78	4	26.40	26.10	-1	510	-0.20%
2024/02/02	1	24.95	0	0.00	24.85	1	831	0.12%
2024/01/25	3	25.60	0	0.00	25.55	3	1,023	0.29%
2024/01/24	3	26.30	1	26.40	26.00	2	1,022	0.20%
2024/01/22	0	0.00	1	25.90	25.80	-1	1,016	-0.10%
2024/01/17	0	0.00	5	25.45	25.40	-5	1,010	-0.50%
2024/01/11	0	0.00	1	25.95	26.10	-1	1,003	-0.10%
2024/01/09	1	26.55	0.1	26.50	26.45	0.9	996	0.09%
2024/01/08	0	0.00	1	27.05	27.00	-1	992	-0.10%
2024/01/05	0	0.00	1	27.25	27.05	-1	993	-0.10%
2024/01/04	2	26.70	0	0.00	26.70	2	989	0.20%
2023/12/29	1	27.05	0	0.00	27.05	1	985	0.10%
2023/12/28	2	27.60	2	27.50	27.50	0	982	0.00%
2023/12/27	0	0.00	1	27.50	27.55	-1	980	-0.10%
2023/12/20	0	0.00	5	27.43	27.75	-5	970	-0.52%
2023/12/19	1	26.80	0	0.00	27.00	1	966	0.10%
2023/12/15	0	0.00	1	27.45	27.35	-1	957	-0.10%
2023/12/11	0	0.00	1	28.30	28.00	-1	930	-0.11%
2023/12/08	3	30.60	11	29.79	29.45	-8	911	-0.88%
2023/12/06	0	0.00	1	28.30	28.15	-1	823	-0.12%
2023/12/05	6	28.26	16	28.53	28.10	-10	819	-1.22%
2023/12/04	10	29.47	7	29.32	29.10	3	807	0.37%
2023/12/01	1	29.00	0	0.00	28.90	1	793	0.13%
2023/11/30	4.1	29.80	4	29.88	29.75	0.1	779	0.02%
2023/11/29	11	29.52	1	29.45	29.20	10	742	1.35%
2023/11/21	7	30.01	11	30.11	29.45	-4	625	-0.64%
2023/11/20	9	29.81	44	29.16	30.25	-35	541	-6.47%
2023/11/17	41	27.50	0	0.00	27.50	41	406	10.08%
2023/11/16	0	25.05	1	25.10	25.00	-1	333	-0.29%
2023/11/15	2	25.45	0	0.00	25.40	2	325	0.61%
2023/11/14	0	0.00	1	25.95	25.60	-1	317	-0.31%
2023/11/13	2	25.05	0	0.00	26.20	2	305	0.65%
2023/11/10	3	26.10	1	25.95	26.00	2	287	0.70%
2023/11/09	3	26.63	3	26.95	26.80	0	272	0.00%
2023/11/08	0	0.00	1	25.70	25.70	-1	225	-0.44%
2023/11/07	4	24.83	4	25.43	25.00	0	195	0.00%
2023/11/06	4	23.65	2	23.90	24.00	2	151	1.32%
2023/11/03	0	0.00	2	24.10	24.50	-2	126	-1.58%
2023/10/20	0	0.00	2	21.90	21.75	-2	96	-2.07%
2023/10/11	0	22.45	0	0.00	22.45	0	113	0.00%
2023/10/03	1	22.55	0	0.00	22.60	1	125	0.80%
2023/09/18	0	0.00	1	23.50	23.45	-1	167	-0.60%
2023/09/14	1	23.10	0	0.00	22.75	1	173	0.58%
2023/09/07	1	23.00	0	0.00	23.10	1	198	0.50%
2023/09/01	2	23.80	0	0.00	23.75	2	228	0.87%
2023/08/25	0	0.00	2	23.20	23.10	-2	318	-0.63%
2023/08/23	0	0.00	3	23.05	22.70	-3	334	-0.90%
2023/08/15	0	24.00	0	0.00	23.00	0	410	0.00%
2023/08/08	1	24.05	0	0.00	23.90	1	525	0.19%
2023/07/31	2	25.20	0	0.00	25.10	2	548	0.36%
2023/07/28	0	0.00	2	25.00	25.65	-2	549	-0.36%
2023/07/25	0	0.00	4	24.85	25.00	-4	593	-0.67%
2023/07/24	1	24.80	0	0.00	24.90	1	602	0.17%
2023/07/19	2	25.63	0.1	26.05	25.35	1.9	627	0.30%
2023/07/17	0	0.00	2	26.55	26.65	-2	634	-0.32%
2023/07/06	0	0.00	2	27.25	27.90	-2	666	-0.30%
2023/06/19	2	28.88	0	0.00	28.85	2	668	0.30%
2023/06/15	5	29.88	0	0.00	30.10	5	665	0.75%
2023/06/14	0	0.00	1	29.55	29.60	-1	666	-0.15%
2023/06/08	1	30.90	0	0.00	31.25	1	715	0.14%
2023/06/07	1	32.10	1	32.00	31.95	0	719	0.00%
2023/06/06	1.1	32.98	1	33.10	32.90	0.1	731	0.01%
2023/06/05	1	33.20	1	33.50	33.35	0	807	0.00%
2023/06/02	1	32.50	1	32.90	33.00	0	871	0.00%
2023/06/01	1	32.05	2	31.33	32.05	-1	856	-0.12%
2023/05/31	1	30.95	0	0.00	30.95	1	839	0.12%
2023/05/26	6	29.93	0	0.00	28.90	6	808	0.74%
2023/05/23	1.1	31.28	0	0.00	31.20	1.1	778	0.13%
2023/05/19	1	29.05	0	0.00	29.25	1	765	0.13%
2023/05/18	0	0.00	1	29.70	29.90	-1	757	-0.13%
2023/05/16	0	0.00	1	30.45	29.70	-1	744	-0.13%
2023/05/15	1	29.25	2	29.10	28.80	-1	689	-0.15%
2023/05/11	1	27.65	0	0.00	27.35	1	776	0.13%
2023/05/10	0	0.00	1	28.95	28.90	-1	766	-0.13%
2023/05/05	0	0.00	1	28.30	28.40	-1	750	-0.13%
2023/05/04	0	0.00	1	28.05	28.05	-1	749	-0.13%
2023/05/03	4	28.00	0	0.00	27.90	4	747	0.54%
2023/05/02	0	0.00	4	29.69	28.90	-4	743	-0.54%
2023/04/28	0	0.00	2	29.13	28.75	-2	732	-0.27%
2023/04/25	2	27.40	0	0.00	27.05	2	694	0.29%
2023/04/24	0	0.00	1	27.70	27.80	-1	679	-0.15%
2023/04/21	3	26.68	1	26.25	26.20	2	672	0.30%
2023/04/19	2	27.83	0	0.00	27.85	2	685	0.29%
2023/04/18	10	28.66	8	28.01	28.25	2	679	0.29%
2023/04/12	0	0.00	3	26.85	26.95	-3	645	-0.46%
2023/04/11	1	26.60	0	0.00	26.65	1	643	0.16%
2023/04/06	0	26.60	0	0.00	26.80	0	636	0.00%
2023/03/31	0	27.60	3	27.15	27.00	-3	642	-0.47%
2023/03/30	0	26.95	0	0.00	27.05	0	641	0.00%
2023/03/29	0	26.45	1	26.15	26.40	-1	639	-0.16%
2023/03/27	2	27.18	0	0.00	27.30	2	638	0.31%
2023/03/24	0	27.45	1	27.60	27.25	-1	639	-0.16%
2023/03/23	0	26.98	0	0.00	26.90	0	635	0.00%
2023/03/22	1	26.50	0	0.00	26.75	1	636	0.16%
2023/03/21	0	27.15	1	26.95	26.95	-1	634	-0.16%
2023/03/20	0	26.35	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.75	0.1	26.75	26.10	-0.1	637	-0.01%
2023/03/16	8	26.66	3	26.55	26.30	5	639	0.78%
2023/03/15	5	27.65	0	0.00	27.65	5	640	0.78%
2023/03/14	2	28.48	3	28.92	28.45	-1	642	-0.16%
2023/03/13	2	26.80	0	0.00	26.90	2	707	0.28%
2023/03/10	3	28.08	0	0.00	27.40	3	742	0.40%
2023/03/09	2	28.40	1	28.10	28.25	1	739	0.14%
2023/03/08	9	29.24	56	29.39	29.30	-47	725	-6.48%
2023/03/07	52	28.19	4	27.98	28.20	48	662	7.24%
2023/03/02	0	0.00	10	24.92	24.95	-10	633	-1.58%
2023/02/22	5	25.35	0	0.00	25.40	5	759	0.66%
2023/02/21	1	25.75	0	0.00	25.75	1	756	0.13%
2023/02/16	0	0.00	2	25.20	25.45	-2	737	-0.27%
2023/02/15	10	25.05	0	0.00	25.05	10	739	1.35%
2023/02/14	1	25.80	0	0.00	25.50	1	734	0.14%
2023/02/10	11	27.30	14	26.65	26.10	-3	719	-0.42%
2023/02/09	0	0.00	7	24.39	25.95	-7	646	-1.08%
2023/02/03	2	23.68	5	24.00	23.95	-3	695	-0.43%
2023/02/02	10	23.80	0	0.00	23.90	10	692	1.44%
2023/02/01	0	0.00	1	23.65	23.80	-1	689	-0.15%
2023/01/30	5	22.60	0	0.00	23.00	5	685	0.73%
2023/01/10	1	24.00	0	0.00	22.70	1	676	0.15%
2022/12/15	3	24.00	0	0.00	23.95	3	629	0.48%
2022/12/13	0	0.00	1	24.65	23.90	-1	622	-0.16%
2022/12/05	7	26.09	6	27.06	27.35	1	567	0.18%
2022/12/02	1	26.50	0	0.00	26.50	1	467	0.21%
2022/11/29	0	0.00	2	24.78	24.05	-2	411	-0.49%
2022/11/28	2	23.95	0	0.00	23.85	2	388	0.51%
2022/11/24	0	0.00	2	24.23	24.50	-2	369	-0.54%
2022/11/23	55	24.31	66	24.74	25.00	-11	332	-3.30%
2022/11/22	0	0.00	11	22.45	22.75	-11	235	-4.67%
2022/11/08	1	21.50	3	21.60	20.85	-2	196	-1.02%
2022/11/07	0	0.00	1	21.50	21.65	-1	193	-0.52%
2022/11/04	1	21.05	0	0.00	21.40	1	186	0.54%
2022/11/03	32	21.72	19	21.43	21.65	13	177	7.34%
2022/11/02	56	19.99	43	20.60	20.75	13	147	8.82%
2022/09/23	1	20.10	0	0.00	20.25	1	114	0.87%
2022/09/01	0	0.00	4	22.40	22.60	-4	109	-3.66%
2022/08/31	1	22.65	0	0.00	22.70	1	110	0.90%
2022/08/25	4	23.00	0	0.00	22.85	4	106	3.77%
2022/08/24	0	0.00	0	22.65	22.45	0	101	0.00%
2022/06/27	0	0.00	4	22.55	22.60	-4	120	-3.32%
2022/06/16	11	23.27	0	0.00	22.50	11	116	9.45%
2022/06/14	1	22.90	5	23.60	23.40	-4	118	-3.36%
2022/06/13	1	23.65	0	0.00	23.70	1	119	0.84%
2022/06/09	0	0.00	1	24.35	24.90	-1	120	-0.83%
2022/06/07	0	0.00	1	24.85	24.30	-1	119	-0.84%
2022/06/02	2	24.50	4	24.23	24.50	-2	121	-1.65%
2022/06/01	4	23.85	0	0.00	23.85	4	118	3.37%
2022/05/10	2	23.15	0	0.00	23.40	2	115	1.73%
2022/05/09	13	24.10	0	0.00	24.10	13	113	11.44%
2022/04/20	0	27.90	0	0.00	26.95	0	111	0.00%
2022/03/30	0	0.00	1	29.00	29.25	-1	197	-0.51%
2022/03/18	0	0.00	1	28.85	28.80	-1	201	-0.50%
2022/03/17	0	0.00	1	28.65	28.60	-1	201	-0.50%
2022/02/08	0	0.00	3	31.95	32.10	-3	219	-1.37%
2022/01/05	1	34.90	4	35.08	34.75	-3	250	-1.20%
2022/01/04	4	36.75	0	0.00	35.85	4	241	1.65%
2022/01/03	0	0.00	3	34.68	36.30	-3	203	-1.47%
2021/12/30	0	0.00	1	33.80	33.00	-1	179	-0.56%
2021/12/29	1	33.60	0	0.00	33.45	1	178	0.56%
2021/12/20	0	0.00	6	31.60	31.40	-6	181	-3.31%
2021/12/16	0	0.00	0.6	32.00	32.25	-0.6	181	-0.33%
2021/12/10	0	0.00	1	33.15	33.15	-1	178	-0.56%
2021/12/09	0	0.00	3	34.07	33.95	-3	178	-1.68%
2021/12/08	3	33.53	1	33.00	33.70	2	176	1.13%
2021/12/01	1	31.95	0	0.00	32.30	1	180	0.55%
2021/11/30	0	0.00	2	32.15	32.00	-2	181	-1.10%
2021/11/23	4	34.13	0	0.00	33.90	4	181	2.20%
2021/11/16	2	32.80	0	0.00	32.80	2	178	1.12%
2021/11/12	0	0.00	1	32.75	32.45	-1	185	-0.54%
2021/11/10	0	0.00	2	33.55	33.45	-2	191	-1.05%
2021/11/09	0	0.00	6	33.40	33.75	-6	192	-3.12%
2021/11/04	0	0.00	8	33.50	33.30	-8	207	-3.86%
2021/11/03	2	33.35	0	0.00	33.35	2	210	0.95%
2021/11/02	0	0.00	1	33.50	33.35	-1	213	-0.47%
2021/11/01	3	35.50	1	34.50	34.50	2	211	0.94%
2021/10/29	2	34.45	2	34.30	34.00	0	205	0.00%
2021/10/28	1	32.65	0	0.00	32.65	1	188	0.53%
2021/10/26	0	0.00	1	32.45	32.45	-1	192	-0.52%
2021/10/15	0	0.00	1	30.20	30.20	-1	248	-0.40%
2021/10/14	0	0.00	2	29.38	29.55	-2	263	-0.76%
2021/10/13	1	28.90	1	29.46	29.20	0	303	0.00%
2021/10/08	1	30.00	0	0.00	30.00	1	321	0.31%
2021/10/07	0	0.00	1	29.40	29.80	-1	327	-0.31%
2021/10/04	0	0.00	10	30.00	29.55	-10	346	-2.88%
2021/09/29	1	31.80	2	31.43	31.80	-1	361	-0.28%
2021/09/22	0	0.00	1	31.00	30.60	-1	393	-0.25%
2021/09/17	0	0.00	1	31.35	31.25	-1	396	-0.25%
2021/09/10	1	31.50	0	0.00	31.55	1	441	0.23%
2021/09/08	0	0.00	2	32.20	32.00	-2	464	-0.43%
2021/09/07	0	0.00	1	32.40	32.30	-1	516	-0.19%
2021/09/06	0	0.00	1	32.65	32.60	-1	519	-0.19%
2021/09/03	0	0.00	2	33.45	33.45	-2	519	-0.38%
2021/08/31	0	0.00	1	33.35	33.35	-1	518	-0.19%
2021/08/26	0	0.00	3	34.18	33.80	-3	523	-0.57%
2021/08/16	0	0.00	4	33.23	33.30	-4	528	-0.76%
2021/08/13	0	36.25	0	0.00	34.65	0	529	0.00%
2021/08/10	0	0.00	5	38.12	37.30	-5	531	-0.94%
2021/08/04	0	0.00	7	39.09	38.80	-7	564	-1.24%
2021/08/03	0	0.00	3	39.15	39.00	-3	571	-0.53%
2021/07/28	0	0.00	5	39.05	39.05	-5	574	-0.87%
2021/07/27	1	40.90	2	41.70	39.70	-1	583	-0.17%
2021/07/26	10	40.60	16	40.73	40.60	-6	587	-1.02%
2021/07/23	0.1	40.20	7	40.04	39.75	-6.9	578	-1.19%
2021/07/22	3	39.28	1	38.80	38.80	2	570	0.35%
2021/07/21	5	38.49	0	0.00	38.50	5	576	0.87%
2021/07/20	0	0.00	1	39.15	39.35	-1	574	-0.17%
2021/07/19	30	41.44	25	41.81	40.80	5	571	0.88%
2021/07/16	6	39.68	12	40.26	41.00	-6	544	-1.10%
2021/07/15	3	38.40	10	38.69	38.80	-7	542	-1.29%
2021/07/14	10	38.51	1	38.50	38.65	9	549	1.64%
2021/07/13	5	39.60	4	40.00	39.25	1	551	0.18%
2021/07/08	0	0.00	2	39.15	39.35	-2	551	-0.36%
2021/07/07	5	39.27	0	0.00	39.10	5	566	0.88%
2021/07/06	0	0.00	1	40.70	40.00	-1	587	-0.17%
2021/07/05	13	40.81	2	39.90	40.85	11	636	1.73%
2021/07/02	1	39.30	0	0.00	39.60	1	636	0.16%
2021/06/30	5	39.15	0	0.00	39.00	5	642	0.78%
2021/06/24	4	40.24	8	40.13	40.20	-4	637	-0.63%
2021/06/23	0	0.00	1	39.10	38.25	-1	626	-0.16%
2021/06/21	0	0.00	1	38.65	38.70	-1	627	-0.16%
2021/06/18	1	39.90	1	39.85	39.90	0	635	0.00%
2021/06/17	3	41.05	0	0.00	40.65	3	646	0.46%
2021/06/16	2	42.10	4	42.64	42.00	-2	651	-0.31%
2021/06/10	0	0.00	3	37.78	38.00	-3	785	-0.38%
2021/06/03	0	0.00	1	39.20	39.40	-1	821	-0.12%
2021/05/26	0	0.00	2	39.05	39.00	-2	839	-0.24%
2021/05/21	2	38.50	4	38.35	38.30	-2	848	-0.24%
2021/05/18	2	35.00	0	0.00	36.05	2	873	0.23%
2021/05/17	4	34.34	5	34.80	32.80	-1	873	-0.11%
2021/05/12	5	35.56	4	35.15	35.30	1	856	0.12%
2021/05/11	4	39.28	3	40.00	38.65	1	847	0.12%
2021/05/07	2	43.10	0	0.00	43.10	2	848	0.24%
2021/05/04	3	41.75	0	0.00	40.90	3	847	0.35%
2021/05/03	0	0.00	1	44.50	43.25	-1	837	-0.12%
2021/04/29	0	0.00	1	46.40	46.10	-1	829	-0.12%
2021/04/28	2	46.90	1	46.90	46.75	1	831	0.12%
2021/04/27	0	0.00	1	46.70	46.60	-1	843	-0.12%
2021/04/23	2	47.15	0	0.00	46.75	2	845	0.24%
2021/04/22	2	49.40	0	0.00	47.55	2	853	0.23%
2021/04/21	3	49.72	1	50.00	48.85	2	847	0.24%
2021/04/20	2	49.78	0	0.00	49.60	2	844	0.24%
2021/04/19	1	48.65	0	0.00	49.10	1	849	0.12%
2021/04/13	2	48.60	10	49.51	48.20	-8	879	-0.91%
2021/04/12	8	50.45	1	51.00	49.80	7	873	0.80%
2021/04/09	5	50.82	21	50.70	50.10	-16	863	-1.85%
2021/04/08	0	0.00	2	49.20	49.30	-2	810	-0.25%
2021/04/07	3	48.53	2	48.48	48.55	1	806	0.12%
2021/04/06	3	48.23	0	0.00	48.55	3	812	0.37%
2021/04/01	3	48.33	3	48.20	48.05	0	821	0.00%
2021/03/30	1	48.50	0	0.00	48.75	1	884	0.11%
2021/03/29	5	48.91	13	49.28	48.75	-8	890	-0.90%
2021/03/25	0	0.00	1	49.05	49.75	-1	904	-0.11%
2021/03/24	4	49.13	0	0.00	49.00	4	909	0.44%
2021/03/23	3.1	49.66	0	0.00	49.35	3.1	912	0.34%
2021/03/22	4	49.45	0	0.00	49.45	4	918	0.44%
2021/03/19	5	51.20	2.1	50.52	50.40	2.9	994	0.29%
2021/03/18	5	52.32	10.9	51.88	51.60	-5.9	1,002	-0.58%
2021/03/17	11	52.16	4	52.45	52.40	7	952	0.73%
2021/03/16	0	0.00	1	49.25	49.60	-1	913	-0.11%
2021/03/15	0	0.00	2	49.45	49.30	-2	931	-0.21%
2021/03/08	2	48.45	0	0.00	48.35	2	1,186	0.17%
2021/02/24	1	48.55	0	0.00	48.60	1	2,149	0.05%
2021/02/22	3	49.72	0	0.00	49.90	3	2,528	0.12%
2021/01/21	1	45.00	0	0.00	44.45	1	3,401	0.03%
2021/01/19	1	48.00	2	47.88	47.35	-1	3,526	-0.03%
2021/01/18	3	47.37	3	47.07	47.15	0	3,619	0.00%
2021/01/14	1	48.65	0	0.00	48.65	1	4,055	0.02%
2021/01/13	1	48.30	0	0.00	48.10	1	4,148	0.02%
2021/01/12	2	48.60	0	0.00	47.80	2	4,234	0.05%
2021/01/11	0	0.00	4	48.58	49.00	-4	4,499	-0.09%
2021/01/07	0	0.00	8	50.33	50.30	-8	4,803	-0.17%
2021/01/06	1	49.30	0	0.00	49.50	1	4,851	0.02%
2021/01/04	2	52.50	0	0.00	51.70	2	4,826	0.04%
2020/12/30	0	0.00	2	51.10	51.10	-2	4,819	-0.04%
2020/12/29	0	0.00	2	51.30	51.00	-2	4,819	-0.04%
2020/12/28	1	52.00	1	52.20	52.20	0	4,807	0.00%
2020/12/25	6	53.82	3	53.23	52.80	3	4,791	0.06%
2020/12/24	2	51.40	0	0.00	51.50	2	4,732	0.04%
2020/12/21	0	0.00	1	50.50	50.90	-1	4,719	-0.02%
2020/12/18	1	51.90	1	52.00	52.00	0	4,711	0.00%
2020/12/15	2	55.30	2	54.25	52.20	0	4,691	0.00%
2020/12/14	3	52.43	23	52.57	52.80	-20	4,604	-0.43%
2020/12/11	4	51.45	0	0.00	51.10	4	4,589	0.09%
2020/12/10	7	53.09	8	52.16	52.20	-1	4,573	-0.02%
2020/12/09	1	55.10	0	0.00	54.70	1	4,521	0.02%
2020/12/08	2	55.75	0	0.00	55.00	2	4,529	0.04%
2020/12/07	4	55.55	3	55.77	55.00	1	4,591	0.02%
2020/12/04	2	56.60	2	55.90	55.50	0	4,599	0.00%
2020/12/03	8	57.24	14	57.96	55.50	-6	4,602	-0.13%
2020/12/02	2	55.10	6	55.30	55.10	-4	4,432	-0.09%
2020/12/01	2	54.80	1	55.20	54.90	1	4,412	0.02%
2020/11/30	2	57.00	12	57.18	56.10	-10	4,380	-0.23%
2020/11/27	20	56.20	25	56.50	56.70	-5	4,321	-0.12%
2020/11/26	51	57.58	27	57.95	55.40	24	4,245	0.57%
2020/11/25	28	54.87	9	54.99	54.70	19	3,601	0.53%
2020/11/24	5	54.06	6	53.70	54.10	-1	3,523	-0.03%
2020/11/23	1	53.50	2	52.80	52.90	-1	3,477	-0.03%
2020/11/20	6	55.18	3	55.20	53.50	3	3,451	0.09%
2020/11/19	3	54.30	12	55.59	56.40	-9	3,221	-0.28%
2020/11/16	3	52.00	0	0.00	51.20	3	3,064	0.10%
2020/11/13	5	51.40	16	52.03	52.00	-11	3,051	-0.36%
2020/11/12	2	51.10	0	0.00	51.00	2	3,026	0.07%
2020/11/11	2	52.70	6	51.95	52.20	-4	3,014	-0.13%
2020/11/10	6	53.62	0	0.00	52.20	6	2,985	0.20%
2020/11/09	23	55.60	14	55.30	55.20	9	2,932	0.31%
2020/11/06	7	55.36	5	54.20	54.80	2	2,798	0.07%
2020/11/05	3	53.77	5	54.40	55.10	-2	2,597	-0.08%
2020/11/04	1	50.40	0	0.00	50.10	1	2,414	0.04%
2020/11/03	0	0.00	2	51.25	50.90	-2	2,390	-0.08%
2020/11/02	0	0.00	1	51.40	51.10	-1	2,363	-0.04%
2020/10/30	1	50.50	3	52.07	50.50	-2	2,322	-0.09%
2020/10/29	3	53.10	2	53.05	53.00	1	2,243	0.04%
2020/10/28	2	52.80	2	52.40	53.80	0	2,171	0.00%
2020/10/27	1	53.50	1	52.60	54.00	0	2,101	0.00%
2020/10/26	3	53.50	2	53.85	52.80	1	2,030	0.05%
2020/10/23	26	56.49	12	57.45	55.50	14	1,939	0.72%
2020/10/22	32	56.92	27	57.01	55.00	5	1,792	0.28%
2020/10/21	5	52.10	4	54.20	54.20	1	1,492	0.07%
2020/10/20	3	50.50	6	49.99	49.30	-3	1,399	-0.21%
2020/10/19	1,497	52.26	3,283	51.92	49.70	-1,786	1,308	-136.46%	大買/大賣/鉅額交易
2020/10/16	1,802	50.49	39	49.66	50.50	1,763	1,035	170.25%	大買/鉅額交易
2020/10/15	0	0.00	40	45.95	45.95	-40	740	-5.40%
2020/10/14	1	40.80	5	39.03	41.80	-4	716	-0.56%
2020/10/12	1	36.70	0	0.00	36.90	1	663	0.15%
2020/10/08	5	37.34	2	37.20	37.00	3	665	0.45%
2020/10/07	1	36.35	0	0.00	37.45	1	676	0.15%
2020/10/05	0	0.00	1	35.35	35.80	-1	679	-0.15%
2020/09/24	5	35.35	0	0.00	35.30	5	779	0.64%
2020/09/22	5	36.50	0	0.00	37.00	5	783	0.64%
2020/09/17	1	37.75	2	38.45	37.75	-1	778	-0.13%
2020/09/10	2	41.85	12	41.68	40.35	-10	739	-1.35%
2020/09/09	0	0.00	3	39.37	39.20	-3	667	-0.45%
2020/09/08	0	0.00	6	40.10	40.15	-6	641	-0.93%
2020/09/07	1	36.75	0	0.00	36.50	1	618	0.16%
2020/09/01	0	0.00	6	36.67	37.50	-6	658	-0.91%
2020/08/26	2	36.10	2	36.50	36.05	0	711	0.00%
2020/08/24	0	0.00	1	34.85	34.80	-1	717	-0.14%
2020/08/21	0	0.00	1	34.35	33.85	-1	722	-0.14%
2020/08/20	2	32.50	0	0.00	32.45	2	722	0.28%
2020/08/12	0	0.00	5	34.95	36.00	-5	776	-0.64%
2020/08/11	3	34.40	0	0.00	34.35	3	791	0.38%
2020/08/10	3	35.45	0	0.00	35.35	3	817	0.37%
2020/08/03	1	36.40	0	0.00	36.40	1	1,169	0.09%
2020/07/30	1	37.20	1	37.00	37.00	0	1,192	0.00%
2020/07/29	4	34.03	0	0.00	36.50	4	1,204	0.33%
2020/07/28	10	34.92	0	0.00	34.30	10	1,211	0.83%
2020/07/27	3	36.83	0	0.00	36.10	3	1,221	0.25%
2020/07/24	9	37.95	0	0.00	38.10	9	1,250	0.72%
2020/07/23	2	39.50	0	0.00	39.15	2	1,272	0.16%
2020/07/21	4	39.73	0	0.00	39.80	4	1,480	0.27%
2020/07/20	2	39.00	0	0.00	39.20	2	1,489	0.13%
2020/07/17	2	39.68	1	39.80	39.35	1	1,498	0.07%
2020/07/15	3	39.50	0	0.00	39.60	3	1,517	0.20%
2020/07/14	6	39.89	0	0.00	39.60	6	1,531	0.39%
2020/07/13	5	40.60	1	40.60	40.65	4	1,529	0.26%
2020/07/10	3	40.33	0	0.00	40.25	3	1,542	0.19%
2020/07/09	1	42.05	0	0.00	42.00	1	1,550	0.06%
2020/07/08	0	0.00	16	43.00	43.10	-16	1,551	-1.03%
2020/07/07	11	42.19	21	42.90	44.50	-10	1,540	-0.65%
2020/07/06	12	41.78	11	41.16	41.65	1	1,510	0.07%
2020/07/03	5	40.92	0	0.00	40.90	5	1,566	0.32%
2020/07/01	3	41.63	0	0.00	41.40	3	1,597	0.19%
2020/06/24	2	40.15	0	0.00	39.90	2	1,671	0.12%
2020/06/19	6	40.75	0	0.00	41.50	6	1,702	0.35%
2020/06/18	2	40.45	1	40.40	40.40	1	1,695	0.06%
2020/06/16	7	39.52	0	0.00	40.05	7	1,700	0.41%
2020/06/15	1	39.80	0	0.00	39.15	1	1,710	0.06%
2020/06/12	6	40.26	0	0.00	40.45	6	1,754	0.34%
2020/06/11	5	42.51	0	0.00	41.60	5	1,769	0.28%
2020/06/10	3	43.60	7	43.70	43.60	-4	1,805	-0.22%
2020/06/09	0.1	45.30	0	0.00	44.70	0.1	1,796	0.01%
2020/06/05	1	45.80	0	0.00	45.75	1	1,813	0.06%
2020/06/04	0	0.00	5	45.30	45.10	-5	1,815	-0.28%
2020/06/03	1	45.95	2	46.15	45.75	-1	1,814	-0.06%
2020/06/02	30	45.33	2	45.63	45.55	28	1,797	1.56%
2020/05/28	1	44.40	0	0.00	43.70	1	1,759	0.06%
2020/05/26	0	0.00	6	45.50	44.65	-6	1,769	-0.34%
2020/05/22	1	44.10	0	0.00	44.20	1	1,763	0.06%
2020/05/21	2	45.90	0	0.00	45.55	2	1,759	0.11%
2020/05/19	2	44.00	5	43.85	43.90	-3	1,730	-0.17%
2020/05/18	5	44.38	0	0.00	43.75	5	1,724	0.29%
2020/05/15	2	44.33	0	0.00	45.75	2	1,712	0.12%
2020/05/14	0	0.00	2	48.20	45.65	-2	1,692	-0.12%
2020/05/13	2	48.93	6	48.90	48.50	-4	1,668	-0.24%
2020/05/12	45	48.26	315	47.94	48.00	-270	1,629	-16.57%	大賣/鉅額交易
2020/05/11	1,252	49.05	981	49.05	49.05	271	1,550	17.47%	大買/大賣/鉅額交易
2020/05/08	0	0.00	12	45.21	44.60	-12	1,392	-0.86%
2020/05/07	2	43.73	0	0.00	44.60	2	1,369	0.15%
2020/05/06	1.2	43.52	0	0.00	43.30	1.2	1,357	0.09%
2020/05/04	2	42.80	0	0.00	42.65	2	1,357	0.15%
2020/04/30	0	0.00	4	44.10	43.85	-4	1,357	-0.29%
2020/04/29	8	44.20	0	0.00	44.00	8	1,369	0.58%
2020/04/28	10	44.07	1	44.00	44.00	9	1,375	0.65%
2020/04/27	14	46.67	21	46.31	45.35	-7	1,373	-0.51%
2020/04/24	11	43.72	53	43.63	44.90	-42	1,277	-3.29%
2020/04/23	0	41.15	0	0.00	40.85	0	1,187	0.00%
2020/04/22	2	39.30	10	39.01	39.75	-8	1,184	-0.68%
2020/04/21	5	40.00	0	0.00	40.05	5	1,175	0.43%
2020/04/20	0	0.00	10	41.11	41.80	-10	1,162	-0.86%
2020/04/17	0	0.00	2	41.50	40.50	-2	1,159	-0.17%
2020/04/16	0	0.00	1	41.50	41.50	-1	1,147	-0.09%
2020/04/14	10.1	42.15	5	42.16	42.10	5.1	1,136	0.45%
2020/04/13	0.1	40.10	2	39.70	39.75	-1.9	1,126	-0.17%
2020/04/10	11	40.98	4	41.11	41.10	7	1,126	0.62%
2020/04/09	41.1	42.45	4	42.55	41.85	37.1	1,133	3.27%
2020/04/08	10.1	42.32	1	42.00	42.00	9.1	1,114	0.82%
2020/04/07	0	0.00	10	40.50	40.80	-10	1,066	-0.94%
2020/04/06	0	0.00	1	36.75	37.10	-1	1,051	-0.10%
2020/04/01	12.1	38.06	5	37.83	37.85	7.1	1,053	0.67%
2020/03/31	13	38.02	4	37.95	38.25	9	1,094	0.82%
2020/03/30	1	33.80	27	34.00	36.50	-26	1,081	-2.40%
2020/03/27	26	33.20	5	31.44	33.20	21	1,053	1.99%
2020/03/26	5	30.08	1	29.60	30.20	4	1,047	0.38%
2020/03/25	0	0.00	1	29.95	30.10	-1	1,056	-0.09%
2020/03/24	12	27.31	1	27.30	27.40	11	1,098	1.00%
2020/03/20	3.1	28.18	2	28.65	28.40	1.1	1,431	0.08%
2020/03/19	4.1	26.74	0	0.00	26.70	4.1	1,428	0.28%
2020/03/18	2	31.30	0	0.00	29.65	2	1,414	0.14%
2020/03/17	1	32.90	0	0.00	32.90	1	1,364	0.07%
2020/03/16	2	41.60	0	0.00	36.55	2	1,342	0.15%
2020/03/12	4	45.11	0	0.00	45.10	4	1,297	0.31%
2020/03/11	1	50.00	0	0.00	50.10	1	1,293	0.08%
2020/03/10	3	50.80	0	0.00	50.80	3	1,300	0.23%
2020/02/27	0	0.00	2	53.40	53.40	-2	1,452	-0.14%
2020/02/24	0	0.00	2	57.00	56.60	-2	1,527	-0.13%
2020/02/21	1	58.20	0	0.00	57.90	1	1,550	0.06%
2020/02/18	1	58.00	0	0.00	57.80	1	1,623	0.06%
2020/02/17	1	58.20	1	58.60	58.20	0	1,666	0.00%
2020/02/14	1	59.40	0	0.00	59.30	1	1,682	0.06%
2020/02/13	1	59.50	0	0.00	59.00	1	1,745	0.06%
2020/02/11	0	0.00	2	59.80	60.20	-2	1,884	-0.11%
2020/02/10	1	58.30	0	0.00	58.70	1	1,956	0.05%
2020/02/07	1	58.80	0	0.00	58.20	1	2,024	0.05%
2020/02/06	0	0.00	2	59.70	59.70	-2	2,088	-0.10%
2020/02/05	4	58.75	0	0.00	58.60	4	2,244	0.18%
2020/02/04	5	58.32	0	0.00	58.20	5	2,420	0.21%
2020/02/03	1	56.40	1	57.70	57.10	0	2,692	0.00%
2020/01/31	2	60.40	17	61.58	61.50	-15	3,048	-0.49%
2020/01/30	1	63.60	50	63.60	63.50	-49	3,146	-1.56%
2020/01/20	0	0.00	2	71.20	70.50	-2	3,153	-0.06%
2020/01/17	2	69.80	0	0.00	69.20	2	3,182	0.06%
2020/01/14	0	0.00	9	70.10	70.10	-9	3,394	-0.27%
2020/01/09	0	0.00	3	70.20	69.10	-3	3,403	-0.09%
2020/01/07	1	70.10	0	0.00	69.70	1	3,402	0.03%
2020/01/06	5	71.42	1	70.80	70.60	4	3,423	0.12%
2020/01/03	3	73.20	0	0.00	71.90	3	3,450	0.09%
2020/01/02	5	73.00	1	73.20	73.20	4	3,448	0.12%
2019/12/31	2	72.95	0	0.00	72.80	2	3,465	0.06%
2019/12/30	3	72.00	8	71.90	71.80	-5	3,460	-0.14%
2019/12/26	29	73.78	6	73.35	73.20	23	3,447	0.67%
2019/12/25	5	72.00	0	0.00	72.80	5	3,397	0.15%
2019/12/24	2	70.50	0	0.00	70.60	2	3,384	0.06%
2019/12/23	0	0.00	4	70.95	71.40	-4	3,437	-0.12%
2019/12/20	0	0.00	1	72.50	72.20	-1	3,428	-0.03%
2019/12/19	2	73.30	1	73.50	72.20	1	3,421	0.03%
2019/12/18	275	74.55	279	74.06	72.10	-4	3,371	-0.12%	大買/大賣/
2019/12/17	7	73.80	3	74.53	74.00	4	3,300	0.12%
2019/12/10	1	68.60	0	0.00	68.60	1	3,069	0.03%
2019/11/28	1	72.90	0	0.00	72.00	1	3,218	0.03%
2019/11/27	1	71.00	0	0.00	70.30	1	3,154	0.03%
2019/11/15	0	0.00	1	70.60	70.60	-1	3,020	-0.03%
2019/11/14	1	70.80	2	71.55	70.60	-1	3,015	-0.03%
2019/11/12	7	74.14	1	73.50	74.50	6	2,953	0.20%
2019/11/11	4	74.03	1	74.00	71.10	3	2,908	0.10%
2019/11/08	3	78.40	9	78.96	78.10	-6	2,805	-0.21%
2019/11/07	2	78.10	2	79.30	78.00	0	2,766	0.00%
2019/11/06	2	81.40	14	78.60	78.00	-12	2,711	-0.44%
2019/11/05	15	81.03	16	81.11	81.00	-1	2,646	-0.04%
2019/11/04	37	81.91	184	81.82	80.60	-147	2,590	-5.67%	大賣/鉅額交易
2019/11/01	28	79.34	25	79.14	78.80	3	2,446	0.12%
2019/10/31	117	78.88	174	81.71	76.10	-57	2,295	-2.48%	大買/大賣/
2019/10/30	289	78.75	560.4	81.96	80.90	-271.4	2,036	-13.32%	大買/大賣/鉅額交易
2019/10/29	501	76.29	19	75.17	76.30	482	1,682	28.65%	大買/鉅額交易
2019/10/28	0	0.00	11	70.58	69.40	-11	1,631	-0.67%
2019/10/25	0	0.00	6	69.67	69.20	-6	1,729	-0.35%
2019/10/24	18	70.42	1	70.80	69.30	17	1,694	1.00%
2019/10/23	12	69.58	2	69.30	68.30	10	1,612	0.62%
2019/10/22	1	67.60	1	69.00	68.20	0	1,591	0.00%
2019/10/21	1	65.60	0	0.00	65.60	1	1,542	0.06%
2019/10/17	2	65.30	4	65.65	66.20	-2	1,550	-0.13%
2019/10/15	0	0.00	1	65.20	65.10	-1	1,563	-0.06%
2019/10/14	2	66.00	1	66.60	65.70	1	1,574	0.06%
2019/10/09	2	67.40	3	67.80	67.10	-1	1,556	-0.06%
2019/10/07	1	67.30	2	67.00	66.20	-1	1,549	-0.06%
2019/10/04	0	0.00	1	65.30	66.00	-1	1,545	-0.06%
2019/10/03	2	65.60	3	65.00	64.90	-1	1,544	-0.06%
2019/10/01	1	64.60	0	0.00	64.70	1	1,600	0.06%
2019/09/27	0	0.00	2	65.10	65.00	-2	1,619	-0.12%
2019/09/26	3	66.27	0	0.00	65.50	3	1,644	0.18%
2019/09/25	1	64.70	0	0.00	64.30	1	1,645	0.06%
2019/09/24	2	65.55	4	65.10	65.80	-2	1,692	-0.12%
2019/09/20	0	0.00	1	65.40	64.60	-1	1,799	-0.06%
2019/09/19	1	64.90	1	65.00	64.90	0	1,799	0.00%
2019/09/17	0	0.00	1	63.90	64.00	-1	1,795	-0.06%
2019/09/16	1	64.20	0	0.00	63.90	1	1,800	0.06%
2019/09/11	3	66.17	5	64.90	64.90	-2	1,804	-0.11%
2019/09/09	0	0.00	5	67.56	67.50	-5	1,783	-0.28%
2019/09/06	0	0.00	2	68.60	68.50	-2	1,792	-0.11%
2019/09/05	3	68.03	2	68.20	68.00	1	1,739	0.06%
2019/09/04	0	0.00	1	67.50	67.30	-1	1,729	-0.06%
2019/09/03	3	66.93	1	67.00	66.50	2	1,720	0.12%
2019/09/02	5	70.16	13	70.41	68.50	-8	1,704	-0.47%
2019/08/30	6	66.13	7	66.97	66.70	-1	1,632	-0.06%
2019/08/28	0	0.00	2	64.80	64.70	-2	1,625	-0.12%
2019/08/26	2	64.65	1	64.30	64.40	1	1,635	0.06%
2019/08/23	2	65.80	0	0.00	66.00	2	1,639	0.12%
2019/08/21	0	0.00	0.2	66.00	66.00	-0.2	1,624	-0.01%
2019/08/20	1	66.90	0	0.00	65.90	1	1,641	0.06%
2019/08/14	3	65.27	0	0.00	65.60	3	1,661	0.18%
2019/08/13	0.1	64.10	0	0.00	64.00	0.1	1,654	0.01%
2019/08/08	1	64.50	2	65.50	65.10	-1	1,670	-0.06%
2019/08/07	2.1	64.30	1	64.70	64.20	1.1	1,663	0.06%
2019/08/06	2	64.10	0	0.00	65.10	2	1,668	0.12%
2019/08/05	10	64.70	36	65.15	64.60	-26	1,670	-1.56%
2019/08/02	1	64.10	0	0.00	64.10	1	1,681	0.06%
2019/08/01	7	67.61	5	68.00	67.30	2	1,677	0.12%
2019/07/31	3	67.67	2	68.50	68.70	1	1,655	0.06%
2019/07/30	27	70.42	22	70.38	69.20	5	1,630	0.31%
2019/07/29	5	69.40	44	69.22	72.20	-39	1,553	-2.51%
2019/07/26	1	65.50	0	0.00	65.70	1	1,434	0.07%
2019/07/24	1	65.50	33	64.78	64.20	-32	1,410	-2.27%
2019/07/23	3	66.47	3	66.20	66.60	0	1,416	0.00%
2019/07/22	4	65.23	5.2	64.91	65.50	-1.2	1,414	-0.08%
2019/07/19	0	0.00	13	65.12	64.90	-13	1,425	-0.91%
2019/07/18	2	66.65	2	66.80	65.80	0	1,436	0.00%
2019/07/17	0	0.00	2	65.80	67.30	-2	1,457	-0.14%
2019/07/16	5	66.84	0	0.00	66.10	5	1,508	0.33%
2019/07/15	3	67.03	0	0.00	67.10	3	1,507	0.20%
2019/07/12	11.1	67.77	2	68.80	67.40	9.1	1,534	0.59%
2019/07/11	16	68.45	12	68.62	68.50	4	1,532	0.26%
2019/07/10	16	68.48	14	69.04	69.30	2	1,510	0.13%
2019/07/09	4	68.10	11	68.21	68.10	-7	1,503	-0.47%
2019/07/08	16	67.74	5	68.54	67.60	11	1,512	0.73%
2019/07/05	23	70.11	5	71.08	69.90	18	1,501	1.20%
2019/07/04	5	70.10	9	70.33	70.10	-4	1,503	-0.27%
2019/07/03	3	69.53	0	0.00	69.90	3	1,500	0.20%
2019/07/02	35.1	69.96	21	70.43	69.90	14.1	1,503	0.94%
2019/07/01	22	69.25	0	0.00	68.90	22	1,449	1.52%
2019/06/28	6	65.70	9	65.68	66.20	-3	1,413	-0.21%
2019/06/27	11	62.89	15	64.90	66.00	-4	1,407	-0.28%
2019/06/26	3	60.50	0	0.00	61.60	3	1,354	0.22%
2019/06/24	10	59.90	1	60.40	60.60	9	1,368	0.66%
2019/06/20	3	61.67	5	60.90	61.90	-2	1,367	-0.15%
2019/06/19	1	60.60	0	0.00	60.20	1	1,362	0.07%
2019/06/17	5	59.20	0	0.00	60.20	5	1,376	0.36%
2019/06/14	0	0.00	5	60.50	59.90	-5	1,385	-0.36%
2019/06/13	5	58.60	0	0.00	58.80	5	1,379	0.36%
2019/06/11	0	0.00	1	58.10	58.20	-1	1,434	-0.07%
2019/06/10	1	58.00	1	58.10	58.10	0	1,453	0.00%
2019/06/05	1	58.00	1	57.60	57.50	0	1,485	0.00%
2019/06/04	2	59.15	6	58.90	59.00	-4	1,496	-0.27%
2019/06/03	7	56.74	0	0.00	57.80	7	1,513	0.46%
2019/05/31	2	57.45	0	0.00	57.30	2	1,517	0.13%
2019/05/30	0	0.00	1	57.90	57.50	-1	1,532	-0.07%
2019/05/20	0	0.00	7	53.37	54.00	-7	1,759	-0.40%
2019/05/17	1	56.50	1	57.70	55.60	0	1,801	0.00%
2019/05/15	1	60.40	2	59.10	59.70	-1	1,882	-0.05%
2019/05/14	1	59.10	0	0.00	59.40	1	1,892	0.05%
2019/05/13	1	58.00	1	58.20	58.30	0	1,938	0.00%
2019/05/10	2	61.10	1	60.50	60.40	1	1,982	0.05%
2019/05/03	0	0.00	1	59.60	60.00	-1	1,973	-0.05%
2019/05/02	1	59.00	0	0.00	60.50	1	1,967	0.05%
2019/04/30	6	59.00	0	0.00	59.00	6	1,979	0.30%
2019/04/29	1	58.30	1	61.00	58.40	0	2,006	0.00%
2019/04/25	0	0.00	13	64.08	63.70	-13	2,030	-0.64%
2019/04/24	2	63.70	0	0.00	64.80	2	2,041	0.10%
2019/04/23	1	64.50	9	64.69	64.70	-8	2,081	-0.38%
2019/04/22	3	63.43	11	64.60	66.10	-8	2,109	-0.38%
2019/04/19	32	59.97	0	0.00	60.50	32	2,143	1.49%
2019/04/18	0	0.00	1	61.80	59.20	-1	2,157	-0.05%
2019/04/17	1	62.10	0	0.00	62.00	1	2,163	0.05%
2019/04/11	0	0.00	1	63.80	63.20	-1	2,232	-0.04%
2019/04/03	1	64.00	1	64.30	64.20	0	2,272	0.00%
2019/04/02	0	0.00	1	64.20	64.10	-1	2,384	-0.04%
2019/04/01	2	63.90	5	63.78	64.90	-3	2,446	-0.12%
2019/03/28	5	62.72	5	64.80	62.60	0	2,447	0.00%
2019/03/26	1	66.40	0	0.00	65.30	1	2,515	0.04%
2019/03/25	0	0.00	2	65.80	65.50	-2	2,572	-0.08%
2019/03/22	9	66.97	0	0.00	67.00	9	2,644	0.34%
2019/03/21	0	0.00	2	68.55	68.00	-2	2,791	-0.07%
2019/03/20	0	0.00	2	67.25	67.00	-2	2,852	-0.07%
2019/03/19	1	66.70	0	0.00	66.70	1	2,903	0.03%
2019/03/18	7	68.03	10	68.33	67.90	-3	2,942	-0.10%
2019/03/15	2	69.45	5	69.14	70.00	-3	2,981	-0.10%
2019/03/14	16	70.56	1	69.90	70.80	15	3,036	0.49%
2019/03/13	1	68.30	4	68.85	68.00	-3	3,009	-0.10%
2019/03/12	2	67.70	1	67.30	67.10	1	3,008	0.03%
2019/03/11	0	0.00	1	67.70	66.10	-1	2,994	-0.03%
2019/03/08	4	65.75	9	67.14	68.00	-5	2,967	-0.17%
2019/03/07	7	67.24	1	69.80	66.30	6	2,941	0.20%
2019/03/06	2	70.65	0	0.00	70.40	2	2,893	0.07%
2019/03/05	1	72.00	1	71.00	70.70	0	2,877	0.00%
2019/03/04	1	70.40	33	71.36	72.80	-32	2,847	-1.12%
2019/02/27	21	70.05	0	0.00	69.70	21	2,815	0.75%
2019/02/26	0	0.00	8	69.83	69.60	-8	2,800	-0.29%
2019/02/25	6	70.37	7	69.99	71.80	-1	2,776	-0.04%
2019/02/22	4	67.43	4	67.38	66.90	0	2,721	0.00%
2019/02/21	8	69.88	2	70.00	69.70	6	2,679	0.22%
2019/02/20	4	72.30	6	71.68	72.10	-2	2,639	-0.08%
2019/02/19	6	72.03	16	69.82	73.10	-10	2,573	-0.39%
2019/02/18	15	65.55	3	66.33	68.70	12	2,509	0.48%
2019/02/15	5	61.84	2	62.30	62.50	3	2,452	0.12%
2019/02/14	2	59.35	9	59.92	62.50	-7	2,405	-0.29%
2019/02/13	0	0.00	15	57.91	57.80	-15	2,345	-0.64%
2019/02/12	32	58.24	15	56.84	58.80	17	2,316	0.73%
2019/02/11	12	53.62	11	53.47	56.10	1	2,253	0.04%
2019/01/30	2	51.10	3	51.37	51.00	-1	2,193	-0.05%
2019/01/29	4	50.98	3	51.40	51.00	1	2,178	0.05%
2019/01/28	1	52.10	3	51.60	52.00	-2	2,168	-0.09%
2019/01/25	0	0.00	2	49.80	50.60	-2	2,134	-0.09%
2019/01/24	2	49.05	5	49.48	49.30	-3	2,113	-0.14%
2019/01/23	2	49.48	3	49.70	49.60	-1	2,101	-0.05%
2019/01/22	8	50.48	1	50.80	50.00	7	2,092	0.33%
2019/01/21	5	49.86	4	49.54	49.20	1	2,064	0.05%
2019/01/18	5	51.10	20	51.69	50.80	-15	2,027	-0.74%
2019/01/17	2	53.40	1	54.20	53.00	1	1,974	0.05%
2019/01/16	9	53.12	2	52.15	52.50	7	1,941	0.36%
2019/01/15	1	51.20	6	52.82	52.90	-5	1,909	-0.26%
2019/01/14	4	49.28	9	49.42	50.40	-5	1,844	-0.27%
2019/01/11	4	47.56	13	49.14	50.20	-9	1,779	-0.51%
2019/01/10	8	46.01	4	46.70	45.85	4	1,672	0.24%
2019/01/09	7	46.67	3	46.05	46.05	4	1,637	0.24%
2019/01/08	6	46.07	11	46.60	45.00	-5	1,587	-0.32%
2019/01/07	17	45.59	8	45.86	46.20	9	1,556	0.58%
2019/01/04	2	41.80	14	41.70	42.70	-12	1,503	-0.80%
2019/01/03	4	43.91	13	44.24	43.60	-9	1,477	-0.61%
2019/01/02	2	45.55	2	45.95	45.40	0	1,450	0.00%
2018/12/28	10	44.92	4	45.19	45.30	6	1,426	0.42%
2018/12/27	4	47.13	0	0.00	46.00	4	1,401	0.29%
2018/12/26	8	47.61	29	45.54	45.30	-21	1,353	-1.55%
2018/12/25	19	47.01	16	46.79	49.00	3	1,280	0.23%
2018/12/24	10	44.98	5	45.13	47.30	5	1,161	0.43%
2018/12/22	11	42.91	7	43.04	43.00	4	1,089	0.37%
2018/12/21	18	42.94	23	42.64	43.80	-5	1,065	-0.47%
2018/12/20	14	43.16	11	43.11	43.90	3	1,020	0.29%
2018/12/19	10	41.50	13	41.67	42.05	-3	949	-0.32%
2018/12/18	7	42.16	44	42.48	42.50	-37	917	-4.03%
2018/12/17	19	44.61	32	44.99	44.90	-13	848	-1.53%
2018/12/14	9	44.08	31	43.20	45.00	-22	759	-2.90%
2018/12/13	39	40.25	12	41.25	41.45	27	595	4.53%
2018/12/12	9	37.73	43	37.34	37.70	-34	512	-6.64%
2018/12/11	59	37.86	11	36.50	38.80	48	449	10.67%
2018/12/10	13	38.18	12	38.58	37.60	1	389	0.26%
2018/12/07	27	39.49	8	39.48	39.60	19	325	5.84%