興能高 (6558)-富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/18	2	23.00	0	0.00	22.85	2	257	0.78%
2024/04/16	8	22.55	0	0.00	22.45	8	263	3.04%
2024/04/11	2	24.73	15	24.05	23.85	-13	262	-4.96%
2024/04/10	16	24.88	6	24.90	24.95	10	246	4.05%
2024/03/29	0	0.00	1	22.60	22.55	-1	234	-0.43%
2024/03/26	0	23.95	3	22.82	22.80	-3	235	-1.27%
2024/03/25	0	23.35	0	0.00	22.95	0	237	0.00%
2024/03/15	0	22.98	0	0.00	22.85	0	269	0.00%
2024/03/13	0	0.00	1	23.60	23.55	-1	367	-0.27%
2024/03/11	6	24.05	0	0.00	24.40	6	371	1.62%
2024/03/08	0	0.00	5	24.31	24.00	-5	383	-1.30%
2024/03/05	0	0.00	2	25.63	25.55	-2	438	-0.46%
2024/02/26	0	0.00	6	26.30	26.10	-6	510	-1.17%
2024/02/19	0	0.00	1	25.75	25.75	-1	783	-0.13%
2024/02/16	0	0.00	2	25.45	25.35	-2	792	-0.25%
2024/02/15	1	24.70	0	0.00	24.40	1	801	0.12%
2024/02/02	2	24.80	1	25.00	24.85	1	831	0.12%
2024/01/26	1	25.55	0	0.00	25.55	1	1,017	0.10%
2024/01/16	0	0.00	2	25.90	25.70	-2	1,007	-0.20%
2024/01/10	7	25.36	0	0.00	25.40	7	1,001	0.70%
2023/12/29	1	27.05	0	0.00	27.05	1	985	0.10%
2023/12/18	0	0.00	1	27.35	27.30	-1	962	-0.10%
2023/12/12	3	26.93	0	0.00	27.30	3	946	0.32%
2023/12/11	1	28.80	30	28.42	28.00	-29	930	-3.12%
2023/12/08	11	29.62	0	0.00	29.45	11	911	1.21%
2023/12/06	10	28.55	0	0.00	28.15	10	823	1.21%
2023/12/04	16	29.45	1	29.20	29.10	15	807	1.86%
2023/12/01	3	29.17	0	0.00	28.90	3	793	0.38%
2023/11/30	2	29.88	1.2	29.78	29.75	0.8	779	0.10%
2023/11/29	2	29.10	1.2	29.19	29.20	0.8	742	0.11%
2023/11/27	1	27.90	0	28.10	27.80	1	707	0.14%
2023/11/22	1.1	28.64	5	28.65	28.75	-3.9	648	-0.60%
2023/11/21	3.3	29.37	2	30.70	29.45	1.3	625	0.21%
2023/11/20	10	29.60	11	29.78	30.25	-1	541	-0.18%
2023/11/17	1	27.40	6	27.50	27.50	-5	406	-1.23%
2023/11/16	0	0.00	23	24.91	25.00	-23	333	-6.90%
2023/11/15	0	0.00	2	25.45	25.40	-2	325	-0.61%
2023/11/14	2	25.60	0	0.00	25.60	2	317	0.63%
2023/11/13	1	26.20	0	0.00	26.20	1	305	0.33%
2023/11/10	0	0.00	11	25.80	26.00	-11	287	-3.83%
2023/11/09	38	26.60	0	0.00	26.80	38	272	13.97%
2023/11/07	2	25.78	4	25.91	25.00	-2	195	-1.02%
2023/11/06	1	24.20	1	23.85	24.00	0	151	0.00%
2023/11/03	3	23.63	1	24.45	24.50	2	126	1.58%
2023/11/02	0	0.00	1	22.30	22.30	-1	90	-1.10%
2023/10/30	0	0.00	6	21.13	21.00	-6	92	-6.50%
2023/10/11	1	22.20	0	0.00	22.45	1	113	0.88%
2023/09/25	1	22.80	0	0.00	22.80	1	144	0.69%
2023/09/19	1	23.30	0	0.00	23.30	1	158	0.63%
2023/09/12	0	0.00	11	22.70	22.85	-11	185	-5.94%
2023/09/07	2	23.00	0	0.00	23.10	2	198	1.01%
2023/08/22	0	0.00	1	22.75	22.60	-1	361	-0.28%
2023/08/21	1	23.40	0	0.00	23.15	1	366	0.27%
2023/08/17	0	0.00	4	23.90	24.50	-4	394	-1.01%
2023/08/10	3	23.10	15	22.94	23.00	-12	504	-2.38%
2023/08/09	1	23.40	8	23.84	23.60	-7	517	-1.35%
2023/08/08	2	24.15	10	23.95	23.90	-8	525	-1.52%
2023/08/02	1	24.80	5	24.50	24.40	-4	548	-0.73%
2023/07/31	0	0.00	23	25.38	25.10	-23	548	-4.19%
2023/07/27	6	25.29	0	0.00	25.20	6	555	1.08%
2023/07/26	1	24.70	0	0.00	24.70	1	569	0.18%
2023/07/24	0	0.00	34	24.88	24.90	-34	602	-5.64%
2023/07/20	1	25.35	0	0.00	25.90	1	618	0.16%
2023/07/18	2	26.00	0	0.00	25.75	2	631	0.32%
2023/07/17	5	26.50	1	26.70	26.65	4	634	0.63%
2023/07/14	3	26.50	0	0.00	26.40	3	637	0.47%
2023/07/13	1	26.40	0	0.00	26.20	1	662	0.15%
2023/07/11	2	27.10	0	0.00	27.10	2	663	0.30%
2023/07/07	2	27.25	0	0.00	27.20	2	663	0.30%
2023/07/06	1	27.30	0	0.00	27.90	1	666	0.15%
2023/07/03	0	0.00	3	27.98	27.95	-3	660	-0.45%
2023/06/26	2	28.10	0	0.00	28.00	2	666	0.30%
2023/06/19	1	28.90	2	28.90	28.85	-1	668	-0.15%
2023/06/16	0	0.00	40	29.56	29.25	-40	669	-5.97%
2023/06/15	1	29.95	0	0.00	30.10	1	665	0.15%
2023/06/08	1	31.10	0	0.00	31.25	1	715	0.14%
2023/06/07	7	32.24	0	0.00	31.95	7	719	0.97%
2023/06/06	10	32.96	0	0.00	32.90	10	731	1.37%
2023/06/02	5	32.13	3	33.03	33.00	2	871	0.23%
2023/06/01	34	31.78	2	32.03	32.05	32	856	3.74%
2023/05/31	0	0.00	2	31.08	30.95	-2	839	-0.24%
2023/05/30	3	29.73	0	0.00	29.80	3	823	0.36%
2023/05/29	1	30.10	2	30.05	30.20	-1	821	-0.12%
2023/05/26	19	29.26	0	0.00	28.90	19	808	2.35%
2023/05/25	4	31.18	0	0.00	31.15	4	783	0.51%
2023/05/24	5	31.07	1	31.15	31.15	4	780	0.51%
2023/05/23	6	31.02	2	31.30	31.20	4	778	0.51%
2023/05/22	1	30.65	2	30.30	30.20	-1	767	-0.13%
2023/05/19	1	29.15	1	29.50	29.25	0	765	0.00%
2023/05/18	1	29.60	1	30.45	29.90	0	757	0.00%
2023/05/17	1	30.15	5	30.06	30.15	-4	754	-0.53%
2023/05/16	12	30.18	8	30.01	29.70	4	744	0.54%
2023/05/15	2	29.00	1	28.95	28.80	1	689	0.15%
2023/05/08	0	0.00	2	28.83	28.80	-2	752	-0.27%
2023/05/04	1	28.05	0	0.00	28.05	1	749	0.13%
2023/05/02	10	29.22	7	29.14	28.90	3	743	0.40%
2023/04/28	4	29.20	2	29.10	28.75	2	732	0.27%
2023/04/25	17	27.57	0	0.00	27.05	17	694	2.45%
2023/04/20	0	0.00	2	27.80	27.50	-2	687	-0.29%
2023/04/19	5	27.85	0	0.00	27.85	5	685	0.73%
2023/04/18	1	28.50	0	0.00	28.25	1	679	0.15%
2023/04/17	0	0.00	1	27.35	27.35	-1	654	-0.15%
2023/04/14	0	26.90	0	0.00	26.90	0	647	0.00%
2023/04/13	0	26.95	0	0.00	26.60	0	646	0.00%
2023/03/31	0	26.80	0	0.00	27.00	0	642	0.00%
2023/03/30	2	26.50	0	0.00	27.05	2	641	0.31%
2023/03/29	0	26.30	0	0.00	26.40	0	639	0.00%
2023/03/28	1	26.30	0	0.00	26.20	1	643	0.16%
2023/03/27	0	27.70	0	0.00	27.30	0	638	0.00%
2023/03/23	0	26.95	0	0.00	26.90	0	635	0.00%
2023/03/22	0	27.10	0	0.00	26.75	0	636	0.00%
2023/03/21	1	26.90	1	26.95	26.95	0	634	0.00%
2023/03/20	0	25.95	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.64	0	0.00	26.10	0	637	0.00%
2023/03/16	6	26.39	1	26.85	26.30	5	639	0.78%
2023/03/15	1	28.30	0	0.00	27.65	1	640	0.16%
2023/03/14	2	28.58	23	28.82	28.45	-21	642	-3.27%
2023/03/10	0	0.00	1	28.00	27.40	-1	742	-0.13%
2023/03/09	2	28.63	1	28.95	28.25	1	739	0.14%
2023/03/08	19	28.72	14	29.15	29.30	5	725	0.69%
2023/03/07	3	27.45	7	28.06	28.20	-4	662	-0.60%
2023/03/06	0	0.00	10	26.00	25.65	-10	587	-1.70%
2023/02/23	3	25.82	2	25.70	25.50	1	762	0.13%
2023/02/20	1	27.10	2	26.45	26.50	-1	753	-0.13%
2023/02/17	1	25.95	1	25.85	26.05	0	743	0.00%
2023/02/15	0	26.00	0	0.00	25.05	0	739	0.00%
2023/02/14	1	26.00	0	0.00	25.50	1	734	0.14%
2023/02/13	4	25.35	0	0.00	25.25	4	725	0.55%
2023/02/10	16	26.81	8	27.20	26.10	8	719	1.11%
2023/02/09	1	24.00	0	0.00	25.95	1	646	0.15%
2023/02/02	0	23.85	0	0.00	23.90	0	692	0.00%
2023/01/10	1	22.90	0	0.00	22.70	1	676	0.15%
2023/01/03	0	0.00	1	21.85	22.40	-1	651	-0.15%
2022/12/29	0	0.00	1	21.50	21.75	-1	649	-0.15%
2022/12/28	1	21.45	0	0.00	21.65	1	650	0.15%
2022/12/27	0	22.60	0	0.00	22.10	0	648	0.00%
2022/12/26	0	0.00	2	22.23	22.15	-2	647	-0.31%
2022/12/12	0	0.00	1	24.30	24.40	-1	619	-0.16%
2022/12/09	0	0.00	1	24.30	24.30	-1	615	-0.16%
2022/12/07	1	24.70	0	0.00	24.70	1	601	0.17%
2022/12/06	1	26.30	0	0.00	26.15	1	581	0.17%
2022/12/05	4	27.20	2	27.18	27.35	2	567	0.35%
2022/12/02	0	0.00	3	26.50	26.50	-3	467	-0.64%
2022/11/29	11	24.41	10	24.67	24.05	1	411	0.24%
2022/11/28	1	24.35	0	0.00	23.85	1	388	0.26%
2022/11/22	1	21.90	1	22.60	22.75	0	235	0.00%
2022/11/08	0	0.00	1	21.60	20.85	-1	196	-0.51%
2022/11/07	3	21.50	2	21.95	21.65	1	193	0.52%
2022/11/03	6	20.93	8	20.79	21.65	-2	177	-1.13%
2022/11/02	1	20.45	3	20.05	20.75	-2	147	-1.36%
2022/11/01	1	17.55	6	18.90	18.90	-5	116	-4.30%
2022/10/19	4	17.20	0	0.00	17.30	4	108	3.69%
2022/08/31	0	0.00	1	22.70	22.70	-1	110	-0.90%
2022/08/19	1	22.55	0	0.00	22.60	1	101	0.99%
2022/08/05	0	0.00	2	21.30	21.35	-2	96	-2.08%
2022/08/01	0	0.00	15	21.60	21.95	-15	103	-14.49%
2022/07/28	0	0.00	6	21.60	21.35	-6	103	-5.79%
2022/07/21	0	0.00	2	21.90	22.05	-2	111	-1.80%
2022/07/14	0	0.00	19	20.49	20.65	-19	111	-17.00%
2022/07/11	1	20.60	0	0.00	20.60	1	110	0.90%
2022/07/07	0	0.00	2	20.60	20.75	-2	116	-1.72%
2022/07/06	2	20.10	0	0.00	20.00	2	117	1.70%
2022/07/05	5	20.50	0	0.00	20.60	5	120	4.16%
2022/06/28	5	22.25	0	0.00	22.20	5	119	4.19%
2022/06/24	10	22.00	0	0.00	22.05	10	121	8.26%
2022/06/21	0	0.00	3	21.58	22.15	-3	118	-2.53%
2022/06/20	0	0.00	4	21.50	21.45	-4	118	-3.39%
2022/06/16	0	0.00	5	23.46	22.50	-5	116	-4.29%
2022/06/10	1	24.60	0	0.00	24.50	1	120	0.83%
2022/06/09	0	0.00	1	24.95	24.90	-1	120	-0.83%
2022/06/02	0	0.00	1	24.20	24.50	-1	121	-0.82%
2022/05/31	1	23.90	0	0.00	23.75	1	118	0.84%
2022/05/25	0	0.00	2	23.80	23.60	-2	120	-1.66%
2022/05/20	0	0.00	2	23.60	23.65	-2	121	-1.64%
2022/04/21	0	0.00	9	27.79	27.55	-9	114	-7.87%
2022/04/20	0	27.90	0	0.00	26.95	0	111	0.00%
2022/04/19	0	27.50	0	0.00	26.90	0	111	0.01%
2022/04/15	0	0.00	1	27.50	27.35	-1	114	-0.87%
2022/04/14	3	27.30	0	0.00	28.20	3	117	2.55%
2022/04/12	0	0.00	10	26.70	26.55	-10	125	-7.96%
2022/04/11	1	27.55	1	27.65	26.85	0	162	0.00%
2022/04/08	0	0.00	5	27.95	27.95	-5	185	-2.69%
2022/04/07	0	0.00	5	28.35	28.00	-5	187	-2.66%
2022/03/31	1	28.55	0	0.00	28.65	1	194	0.52%
2022/03/30	0	0.00	1	29.00	29.25	-1	197	-0.51%
2022/03/28	1	28.80	0	0.00	28.75	1	196	0.51%
2022/03/25	1	29.15	0	0.00	29.10	1	196	0.51%
2022/03/21	0	0.00	5	29.50	29.30	-5	200	-2.49%
2022/03/17	1	28.60	0	0.00	28.60	1	201	0.50%
2022/03/15	0	0.00	1	28.45	28.60	-1	200	-0.50%
2022/03/14	1	29.25	0	0.00	29.30	1	202	0.49%
2022/03/11	2	29.55	0	0.00	29.35	2	202	0.99%
2022/03/10	0	0.00	5	30.10	30.10	-5	200	-2.49%
2022/03/07	1	30.40	0	0.00	30.30	1	199	0.50%
2022/03/01	0	0.00	10	30.52	30.90	-10	201	-4.97%
2022/02/21	0	0.00	1	31.60	31.70	-1	208	-0.48%
2022/02/18	0	0.00	5	31.80	32.00	-5	209	-2.39%
2022/02/15	2	31.98	0	0.00	31.55	2	213	0.94%
2022/02/14	0	0.00	1	31.60	31.50	-1	214	-0.47%
2022/02/10	1	32.85	5	32.95	32.95	-4	216	-1.84%
2022/02/09	0	0.00	1	32.40	32.70	-1	217	-0.46%
2022/01/06	0	0.00	2	34.25	34.20	-2	253	-0.79%
2022/01/05	0	0.00	1	35.25	34.75	-1	250	-0.40%
2022/01/04	4	36.84	1	35.85	35.85	3	241	1.24%
2022/01/03	2	34.45	26	35.42	36.30	-24	203	-11.78%
2021/12/30	0	0.00	10	33.10	33.00	-10	179	-5.58%
2021/12/29	0	0.00	1	33.70	33.45	-1	178	-0.56%
2021/12/24	1	33.25	12	32.94	32.55	-11	178	-6.16%
2021/12/22	2	32.00	0	0.00	32.10	2	177	1.13%
2021/12/15	2	31.70	0	0.00	31.80	2	181	1.10%
2021/12/14	1	31.95	0	0.00	31.90	1	180	0.56%
2021/12/13	0	0.00	2	32.55	32.50	-2	178	-1.12%
2021/12/08	2	33.70	0	0.00	33.70	2	176	1.13%
2021/11/30	2	32.28	0	0.00	32.00	2	181	1.10%
2021/11/26	1	32.60	0	0.00	32.45	1	183	0.55%
2021/11/09	0	0.00	1	33.80	33.75	-1	192	-0.52%
2021/11/08	1	33.30	1	33.35	33.15	0	193	0.00%
2021/11/02	0	0.00	17	34.00	33.35	-17	213	-7.94%
2021/11/01	0	0.00	4	34.73	34.50	-4	211	-1.89%
2021/10/29	4	34.31	1	34.15	34.00	3	205	1.46%
2021/10/28	1	32.80	0	0.00	32.65	1	188	0.53%
2021/10/26	0	0.00	2	32.30	32.45	-2	192	-1.04%
2021/10/25	1	31.30	0	0.00	31.65	1	191	0.52%
2021/10/19	0	0.00	2	30.80	30.90	-2	232	-0.86%
2021/10/15	0	0.00	10	30.00	30.20	-10	248	-4.02%
2021/10/13	1	28.85	0	0.00	29.20	1	303	0.33%
2021/10/06	2	29.00	0	0.00	28.75	2	339	0.59%
2021/10/01	4	31.30	0	0.00	31.00	4	345	1.16%
2021/09/29	0	0.00	4	31.40	31.80	-4	361	-1.11%
2021/09/28	4	31.40	0	0.00	31.60	4	372	1.08%
2021/09/24	1	30.80	0	0.00	30.80	1	378	0.26%
2021/09/08	1	32.10	0	0.00	32.00	1	464	0.22%
2021/09/07	0	0.00	2	32.30	32.30	-2	516	-0.39%
2021/09/06	1	32.70	1	32.90	32.60	0	519	0.00%
2021/09/01	0	0.00	2	34.25	33.85	-2	520	-0.38%
2021/08/26	2	34.00	0	0.00	33.80	2	523	0.38%
2021/08/25	0	0.00	2	34.48	34.40	-2	526	-0.38%
2021/08/24	1	33.60	0	0.00	33.60	1	528	0.19%
2021/08/20	0	0.00	1	32.75	32.55	-1	532	-0.19%
2021/08/19	0	0.00	7	33.05	32.55	-7	534	-1.31%
2021/08/16	0	0.00	5	33.70	33.30	-5	528	-0.95%
2021/08/13	1	34.90	0	0.00	34.65	1	529	0.19%
2021/08/11	3	36.53	4	35.89	35.30	-1	533	-0.19%
2021/08/10	3	37.35	4	37.50	37.30	-1	531	-0.19%
2021/08/09	1	38.70	0	0.00	38.35	1	538	0.19%
2021/08/06	0	0.00	30	38.57	38.80	-30	540	-5.55%
2021/08/05	2	38.60	3	39.15	38.65	-1	548	-0.18%
2021/08/02	3	38.28	2	38.90	38.60	1	572	0.17%
2021/07/30	1	39.10	0	0.00	38.60	1	571	0.18%
2021/07/28	0	0.00	4	39.05	39.05	-4	574	-0.70%
2021/07/27	12	39.94	2	41.73	39.70	10	583	1.71%
2021/07/26	22	40.71	0	0.00	40.60	22	587	3.75%
2021/07/23	25	40.04	2	40.25	39.75	23	578	3.98%
2021/07/22	0	0.00	4	38.90	38.80	-4	570	-0.70%
2021/07/21	2	38.65	2	38.55	38.50	0	576	0.00%
2021/07/20	3	39.30	2	39.30	39.35	1	574	0.17%
2021/07/19	24	41.41	7	41.91	40.80	17	571	2.98%
2021/07/16	2	41.00	4	39.98	41.00	-2	544	-0.37%
2021/07/14	2	38.63	6	38.45	38.65	-4	549	-0.73%
2021/07/13	0	0.00	5	39.75	39.25	-5	551	-0.91%
2021/07/12	3	38.63	8	38.92	39.20	-5	543	-0.92%
2021/07/09	2	39.45	0	0.00	39.40	2	541	0.37%
2021/07/07	1	39.30	1	39.15	39.10	0	566	0.00%
2021/07/06	7	40.19	0	0.00	40.00	7	587	1.19%
2021/07/05	7	40.20	13	40.30	40.85	-6	636	-0.94%
2021/07/02	1	39.85	0	0.00	39.60	1	636	0.16%
2021/07/01	0	0.00	1	38.90	38.90	-1	637	-0.16%
2021/06/30	1	39.15	0	0.00	39.00	1	642	0.16%
2021/06/28	1	40.50	0	0.00	39.25	1	639	0.16%
2021/06/25	1	40.00	0	0.00	39.70	1	641	0.16%
2021/06/24	0	0.00	5	40.08	40.20	-5	637	-0.78%
2021/06/23	4	38.98	0	0.00	38.25	4	626	0.64%
2021/06/21	1	38.70	0	0.00	38.70	1	627	0.16%
2021/06/18	3	39.95	0	0.00	39.90	3	635	0.47%
2021/06/17	20	41.00	0	0.00	40.65	20	646	3.09%
2021/06/16	12	42.55	10	42.47	42.00	2	651	0.31%
2021/06/09	1	37.65	0	0.00	37.65	1	795	0.13%
2021/06/08	1	38.25	0	0.00	38.30	1	803	0.12%
2021/06/07	5	38.10	0	0.00	38.25	5	808	0.62%
2021/06/03	1	39.15	0	0.00	39.40	1	821	0.12%
2021/06/02	1	39.60	0	0.00	39.15	1	827	0.12%
2021/05/12	0	0.00	1	36.05	35.30	-1	856	-0.12%
2021/05/04	0	0.00	1	39.90	40.90	-1	847	-0.12%
2021/05/03	1	43.90	1	43.90	43.25	0	837	0.00%
2021/04/28	0	0.00	1	47.10	46.75	-1	831	-0.12%
2021/04/22	1	48.55	0	0.00	47.55	1	853	0.12%
2021/04/21	1	49.40	3	49.60	48.85	-2	847	-0.24%
2021/04/20	0	0.00	1	49.70	49.60	-1	844	-0.12%
2021/04/16	1	48.30	0	0.00	48.15	1	854	0.12%
2021/04/14	1	47.50	7	48.06	47.45	-6	867	-0.69%
2021/04/13	1	49.75	18	48.95	48.20	-17	879	-1.93%
2021/04/12	3	50.27	0	0.00	49.80	3	873	0.34%
2021/04/09	27	50.81	7	50.90	50.10	20	863	2.31%
2021/04/01	0	0.00	1	48.60	48.05	-1	821	-0.12%
2021/03/31	0	0.00	6	48.82	48.10	-6	876	-0.68%
2021/03/30	1	49.00	0	0.00	48.75	1	884	0.11%
2021/03/29	0	0.00	1	48.85	48.75	-1	890	-0.11%
2021/03/26	1	49.70	1	49.50	49.25	0	895	0.00%
2021/03/25	0	0.00	4	49.10	49.75	-4	904	-0.44%
2021/03/24	0	0.00	6	49.10	49.00	-6	909	-0.66%
2021/03/23	0	0.00	2	49.50	49.35	-2	912	-0.22%
2021/03/22	0	0.00	2	49.33	49.45	-2	918	-0.22%
2021/03/18	11	51.43	477	52.18	51.60	-466	1,002	-46.50%	大賣/鉅額交易
2021/03/17	453	51.31	22	52.54	52.40	431	952	45.23%	大買/鉅額交易
2021/03/16	47	49.46	0	0.00	49.60	47	913	5.15%
2021/03/15	1	48.60	0	0.00	49.30	1	931	0.11%
2021/03/10	1	50.00	0	0.00	49.00	1	1,004	0.10%
2021/03/08	0	0.00	1	49.50	48.35	-1	1,186	-0.08%
2021/03/03	1	49.35	1	49.25	49.00	0	1,365	0.00%
2021/03/02	1	47.95	0	0.00	47.15	1	1,997	0.05%
2021/02/24	1	48.55	0	0.00	48.60	1	2,149	0.05%
2021/02/22	0	0.00	2	49.90	49.90	-2	2,528	-0.08%
2021/02/19	0	0.00	1	49.50	49.80	-1	2,528	-0.04%
2021/02/18	2	48.55	0	0.00	48.55	2	2,523	0.08%
2021/02/03	0	0.00	9	46.26	45.70	-9	2,599	-0.35%
2021/01/22	0	0.00	2	44.40	45.55	-2	3,333	-0.06%
2021/01/20	7	45.34	0	0.00	44.75	7	3,466	0.20%
2021/01/18	0	0.00	3	45.20	47.15	-3	3,619	-0.08%
2021/01/14	2	48.78	0	0.00	48.65	2	4,055	0.05%
2021/01/13	0	0.00	1	48.00	48.10	-1	4,148	-0.02%
2021/01/12	5	47.80	0	0.00	47.80	5	4,234	0.12%
2021/01/11	0	0.00	1	49.30	49.00	-1	4,499	-0.02%
2021/01/08	0	0.00	3	49.63	49.35	-3	4,788	-0.06%
2021/01/06	17	50.91	6	49.99	49.50	11	4,851	0.23%
2021/01/04	2	52.70	1	51.70	51.70	1	4,826	0.02%
2020/12/31	0	0.00	1	51.10	51.20	-1	4,816	-0.02%
2020/12/30	0	0.00	1	51.00	51.10	-1	4,819	-0.02%
2020/12/28	0	0.00	1	52.20	52.20	-1	4,807	-0.02%
2020/12/25	9	53.98	9	53.48	52.80	0	4,791	0.00%
2020/12/24	0	0.00	1	52.00	51.50	-1	4,732	-0.02%
2020/12/23	5	51.14	3	50.47	50.80	2	4,723	0.04%
2020/12/22	2	50.55	0	0.00	50.00	2	4,721	0.04%
2020/12/21	2.1	50.90	1	50.50	50.90	1.1	4,719	0.02%
2020/12/18	2.4	51.83	0	0.00	52.00	2.4	4,711	0.05%
2020/12/17	1	52.40	0	0.00	52.10	1	4,711	0.02%
2020/12/16	10	52.50	0	0.00	52.50	10	4,704	0.21%
2020/12/15	24	54.57	21	55.57	52.20	3	4,691	0.06%
2020/12/14	1	52.30	1	53.30	52.80	0	4,604	0.00%
2020/12/11	2	51.55	1	51.00	51.10	1	4,589	0.02%
2020/12/10	5	52.90	2	52.80	52.20	3	4,573	0.07%
2020/12/09	2	55.65	0	0.00	54.70	2	4,521	0.04%
2020/12/08	4	55.18	0	0.00	55.00	4	4,529	0.09%
2020/12/07	0	55.50	0	0.00	55.00	0	4,591	0.00%
2020/12/04	1	55.90	0	0.00	55.50	1	4,599	0.02%
2020/12/03	27	57.83	28	56.61	55.50	-1	4,602	-0.02%
2020/12/01	1	55.00	2	55.05	54.90	-1	4,412	-0.02%
2020/11/30	3	56.57	3	56.30	56.10	0	4,380	0.00%
2020/11/27	2	56.25	1	56.70	56.70	1	4,321	0.02%
2020/11/26	22	57.13	22	58.86	55.40	0	4,245	0.00%
2020/11/25	5	54.98	4	54.33	54.70	1	3,601	0.03%
2020/11/24	1	54.30	1	54.00	54.10	0	3,523	0.00%
2020/11/23	7	53.37	6	53.07	52.90	1	3,477	0.03%
2020/11/20	11	55.72	11	55.14	53.50	0	3,451	0.00%
2020/11/19	6	54.02	20	55.24	56.40	-14	3,221	-0.43%
2020/11/18	2.5	51.22	0	0.00	51.30	2.5	3,072	0.08%
2020/11/17	1	52.50	9	51.62	51.80	-8	3,067	-0.26%
2020/11/16	1	51.80	2	51.35	51.20	-1	3,064	-0.03%
2020/11/13	2	52.15	0	0.00	52.00	2	3,051	0.07%
2020/11/12	0	0.00	2	50.90	51.00	-2	3,026	-0.07%
2020/11/11	2	52.25	5	52.22	52.20	-3	3,014	-0.10%
2020/11/10	2	52.80	0	0.00	52.20	2	2,985	0.07%
2020/11/09	6	55.92	2	54.40	55.20	4	2,932	0.14%
2020/11/06	18	54.54	25	54.87	54.80	-7	2,798	-0.25%
2020/11/05	2	53.15	13	54.70	55.10	-11	2,597	-0.42%
2020/11/04	11	50.15	2	50.25	50.10	9	2,414	0.37%
2020/11/03	1	51.60	1	50.90	50.90	0	2,390	0.00%
2020/11/02	2	51.50	3	49.73	51.10	-1	2,363	-0.04%
2020/10/30	11	51.52	0	0.00	50.50	11	2,322	0.47%
2020/10/29	5	53.74	12	53.83	53.00	-7	2,243	-0.31%
2020/10/28	6	52.92	1	54.10	53.80	5	2,171	0.23%
2020/10/27	14	52.79	7	53.54	54.00	7	2,101	0.33%
2020/10/26	12	53.62	3	54.60	52.80	9	2,030	0.44%
2020/10/23	15	56.47	25	55.58	55.50	-10	1,939	-0.52%
2020/10/22	26	56.93	33	57.36	55.00	-7	1,792	-0.39%
2020/10/21	7	52.16	2	54.20	54.20	5	1,492	0.34%
2020/10/20	4	49.59	29	50.10	49.30	-25	1,399	-1.79%
2020/10/19	48	51.87	50	51.74	49.70	-2	1,308	-0.15%
2020/10/16	57	49.78	29	50.09	50.50	28	1,035	2.70%
2020/10/15	0	0.00	3	45.95	45.95	-3	740	-0.41%
2020/10/14	23	39.31	23	41.17	41.80	0	716	0.00%
2020/10/13	0	0.00	1	37.80	38.00	-1	663	-0.15%
2020/10/12	1	36.60	0	0.00	36.90	1	663	0.15%
2020/10/07	15	36.42	0	0.00	37.45	15	676	2.22%
2020/09/28	0	0.00	1	35.20	35.40	-1	773	-0.13%
2020/09/25	1	33.95	1	33.85	34.20	0	783	0.00%
2020/09/24	0	0.00	1	35.00	35.30	-1	779	-0.13%
2020/09/22	1	36.40	0	0.00	37.00	1	783	0.13%
2020/09/21	0	0.00	1	38.20	37.75	-1	779	-0.13%
2020/09/18	0	0.00	1	38.10	38.20	-1	778	-0.13%
2020/09/17	2	37.90	0	0.00	37.75	2	778	0.26%
2020/09/16	1	37.40	2	37.55	37.50	-1	775	-0.13%
2020/09/14	1	39.10	0	0.00	38.25	1	771	0.13%
2020/09/11	1	38.35	0	0.00	38.50	1	766	0.13%
2020/09/10	3	41.30	3	41.30	40.35	0	739	0.00%
2020/09/09	1	39.35	1	39.45	39.20	0	667	0.00%
2020/09/08	4	38.14	2	39.50	40.15	2	641	0.31%
2020/09/07	2	37.30	1	36.50	36.50	1	618	0.16%
2020/09/03	1	36.35	0	0.00	36.40	1	650	0.15%
2020/08/25	0	0.00	2	35.83	35.75	-2	713	-0.28%
2020/08/20	3	34.10	4	32.54	32.45	-1	722	-0.14%
2020/08/12	0	0.00	1	35.45	36.00	-1	776	-0.13%
2020/08/11	11	34.22	0	0.00	34.35	11	791	1.39%
2020/08/10	1	35.50	0	0.00	35.35	1	817	0.12%
2020/08/04	2	36.70	0	0.00	36.65	2	1,138	0.18%
2020/07/29	0	0.00	5	35.05	36.50	-5	1,204	-0.42%
2020/07/28	3	35.27	0	0.00	34.30	3	1,211	0.25%
2020/07/27	1	36.15	5	36.25	36.10	-4	1,221	-0.33%
2020/07/24	1	37.75	0	0.00	38.10	1	1,250	0.08%
2020/07/23	1	39.60	0	0.00	39.15	1	1,272	0.08%
2020/07/22	0	0.00	8	39.93	40.10	-8	1,392	-0.57%
2020/07/17	0	0.00	3	39.75	39.35	-3	1,498	-0.20%
2020/07/16	0	0.00	1	40.30	40.10	-1	1,510	-0.07%
2020/07/15	0	0.00	2	40.10	39.60	-2	1,517	-0.13%
2020/07/14	1	39.30	0	0.00	39.60	1	1,531	0.07%
2020/07/10	1	40.60	0.2	40.35	40.25	0.8	1,542	0.05%
2020/07/08	1	43.00	0	0.00	43.10	1	1,551	0.06%
2020/07/07	2	42.55	1	44.40	44.50	1	1,540	0.06%
2020/06/29	1	39.45	1	39.55	40.10	0	1,638	0.00%
2020/06/17	0	0.00	1	41.25	40.40	-1	1,694	-0.06%
2020/06/16	1	40.05	0	0.00	40.05	1	1,700	0.06%
2020/06/15	3	39.47	1	39.70	39.15	2	1,710	0.12%
2020/06/12	2	40.13	0	0.00	40.45	2	1,754	0.11%
2020/06/11	1	43.10	1	42.05	41.60	0	1,769	0.00%
2020/06/10	4	43.56	10	43.48	43.60	-6	1,805	-0.33%
2020/06/08	0	0.00	1	45.20	45.25	-1	1,814	-0.06%
2020/06/03	11	46.01	1	46.50	45.75	10	1,814	0.55%
2020/06/02	1	45.55	1	46.15	45.55	0	1,797	0.00%
2020/05/27	1	44.75	0	0.00	44.50	1	1,761	0.06%
2020/05/26	4	44.63	1	45.40	44.65	3	1,769	0.17%
2020/05/25	1	44.90	1	45.10	45.10	0	1,761	0.00%
2020/05/22	0	0.00	1	44.45	44.20	-1	1,763	-0.06%
2020/05/21	6	45.94	0	0.00	45.55	6	1,759	0.34%
2020/05/20	0	0.00	3	44.45	45.20	-3	1,743	-0.17%
2020/05/18	0	0.00	1	44.40	43.75	-1	1,724	-0.06%
2020/05/15	0	0.00	16	44.63	45.75	-16	1,712	-0.93%
2020/05/14	12	47.43	2	46.23	45.65	10	1,692	0.59%
2020/05/13	2	49.58	12	47.54	48.50	-10	1,668	-0.60%
2020/05/12	13	47.43	4	47.31	48.00	9	1,629	0.55%
2020/05/11	8	47.17	10	48.54	49.05	-2	1,550	-0.13%
2020/05/08	4	44.75	1	44.35	44.60	3	1,392	0.22%
2020/05/07	1	43.85	1	44.15	44.60	0	1,369	0.00%
2020/05/06	1	43.70	0	0.00	43.30	1	1,357	0.07%
2020/05/05	2	43.58	0	0.00	43.65	2	1,358	0.15%
2020/05/04	0	0.00	1	42.75	42.65	-1	1,357	-0.07%
2020/04/29	2	45.13	2	44.63	44.00	0	1,369	0.00%
2020/04/28	1	44.60	0	0.00	44.00	1	1,375	0.07%
2020/04/27	4	47.26	4	45.36	45.35	0	1,373	0.00%
2020/04/24	4	43.85	17	42.93	44.90	-13	1,277	-1.02%
2020/04/17	1	41.80	0	0.00	40.50	1	1,159	0.09%
2020/04/16	2	41.95	10	41.75	41.50	-8	1,147	-0.70%
2020/04/15	0	0.00	2	42.30	41.35	-2	1,143	-0.17%
2020/04/14	2	42.10	0	0.00	42.10	2	1,136	0.18%
2020/04/13	1	40.40	2	40.65	39.75	-1	1,126	-0.09%
2020/04/10	1	41.10	1	41.00	41.10	0	1,126	0.00%
2020/04/09	0	0.00	4	42.94	41.85	-4	1,133	-0.35%
2020/04/08	30	41.71	10	41.86	42.00	20	1,114	1.80%
2020/04/07	3	39.37	1	40.05	40.80	2	1,066	0.19%
2020/04/06	4	36.90	3	36.90	37.10	1	1,051	0.10%
2020/04/01	0	0.00	6	37.31	37.85	-6	1,053	-0.57%
2020/03/31	6.2	38.25	1	37.00	38.25	5.2	1,094	0.48%
2020/03/30	11	34.39	2	34.98	36.50	9	1,081	0.83%
2020/03/27	1	31.60	1	33.20	33.20	0	1,053	0.00%
2020/03/25	0	0.00	13	29.15	30.10	-13	1,056	-1.23%
2020/03/24	0	0.00	10	27.35	27.40	-10	1,098	-0.91%
2020/03/23	0	0.00	2	26.00	25.85	-2	1,175	-0.17%
2020/03/19	0	0.00	2	26.75	26.70	-2	1,428	-0.14%
2020/03/18	2	31.98	8	30.48	29.65	-6	1,414	-0.42%
2020/03/17	7	33.00	1	32.95	32.90	6	1,364	0.44%
2020/03/16	0	0.00	21	37.80	36.55	-21	1,342	-1.56%
2020/03/13	0	0.00	1	40.60	40.60	-1	1,300	-0.08%
2020/03/12	0	0.00	6	45.27	45.10	-6	1,297	-0.46%
2020/03/10	0	0.00	8	49.24	50.80	-8	1,300	-0.61%
2020/03/09	0	0.00	9	51.21	51.10	-9	1,294	-0.70%
2020/03/03	1	55.70	0	0.00	55.20	1	1,432	0.07%
2020/03/02	0	0.00	4	53.55	54.00	-4	1,440	-0.28%
2020/02/27	0	0.00	2	55.10	53.40	-2	1,452	-0.14%
2020/02/26	2	56.85	0	0.00	56.30	2	1,475	0.14%
2020/02/25	0	0.00	1	56.00	56.60	-1	1,510	-0.07%
2020/02/24	0	0.00	1	57.00	56.60	-1	1,527	-0.07%
2020/02/18	2	58.60	2	58.00	57.80	0	1,623	0.00%
2020/02/17	0	0.00	1	58.20	58.20	-1	1,666	-0.06%
2020/02/14	2	58.70	0	0.00	59.30	2	1,682	0.12%
2020/02/13	4	59.65	0	0.00	59.00	4	1,745	0.23%
2020/02/12	1	59.70	1	59.50	60.40	0	1,847	0.00%
2020/02/06	10	59.59	0	0.00	59.70	10	2,088	0.48%
2020/02/05	1	59.60	1	58.80	58.60	0	2,244	0.00%
2020/02/03	3	57.00	0	0.00	57.10	3	2,692	0.11%
2020/01/31	4	60.18	8	59.66	61.50	-4	3,048	-0.13%
2020/01/30	1	64.80	1	64.10	63.50	0	3,146	0.00%
2020/01/20	15	70.55	0	0.00	70.50	15	3,153	0.48%
2020/01/16	1	69.70	0	0.00	69.30	1	3,284	0.03%
2020/01/14	1	69.90	0	0.00	70.10	1	3,394	0.03%
2020/01/09	0	0.00	1	69.10	69.10	-1	3,403	-0.03%
2020/01/08	2	69.30	0	0.00	69.00	2	3,403	0.06%
2020/01/06	2	70.70	3	70.73	70.60	-1	3,423	-0.03%
2020/01/03	3	71.73	5	73.20	71.90	-2	3,450	-0.06%
2020/01/02	2	73.40	2	73.20	73.20	0	3,448	0.00%
2019/12/31	5	72.92	3	72.73	72.80	2	3,465	0.06%
2019/12/30	1	72.00	3	71.97	71.80	-2	3,460	-0.06%
2019/12/27	29	72.76	6	72.80	72.70	23	3,452	0.67%
2019/12/26	25	73.80	2	73.20	73.20	23	3,447	0.67%
2019/12/25	10	72.48	6	72.80	72.80	4	3,397	0.12%
2019/12/23	0	0.00	5	71.02	71.40	-5	3,437	-0.15%
2019/12/20	3	72.97	7	72.47	72.20	-4	3,428	-0.12%
2019/12/19	3	73.20	1	72.20	72.20	2	3,421	0.06%
2019/12/18	10	73.45	4	72.98	72.10	6	3,371	0.18%
2019/12/17	28	73.26	26.1	74.49	74.00	1.9	3,300	0.06%
2019/12/16	3	68.40	0	0.00	69.30	3	3,051	0.10%
2019/12/13	1	67.70	0	0.00	67.50	1	3,048	0.03%
2019/12/12	1	68.50	0	0.00	68.30	1	3,051	0.03%
2019/12/11	2	68.80	0	0.00	69.10	2	3,065	0.07%
2019/12/09	1	69.90	0	0.00	69.70	1	3,076	0.03%
2019/12/06	2	71.30	2	71.50	69.90	0	3,088	0.00%
2019/12/04	0	0.00	5	69.50	69.40	-5	3,132	-0.16%
2019/12/03	1	69.70	1	69.80	69.90	0	3,146	0.00%
2019/12/02	0	0.00	2	69.05	69.70	-2	3,154	-0.06%
2019/11/29	0	0.00	1	70.50	70.30	-1	3,160	-0.03%
2019/11/28	19	72.93	8	72.66	72.00	11	3,218	0.34%
2019/11/27	1	71.00	8	71.11	70.30	-7	3,154	-0.22%
2019/11/26	1	72.00	2	71.50	71.20	-1	3,153	-0.03%
2019/11/25	8	71.65	2	71.15	71.30	6	3,137	0.19%
2019/11/22	4	69.93	1	70.50	70.50	3	3,105	0.10%
2019/11/21	1	67.20	7	67.99	68.40	-6	3,075	-0.20%
2019/11/19	1	69.50	0	0.00	70.00	1	3,061	0.03%
2019/11/15	2	71.25	1	70.60	70.60	1	3,020	0.03%
2019/11/14	8	70.41	2	70.55	70.60	6	3,015	0.20%
2019/11/13	2	73.85	2	73.25	73.40	0	2,969	0.00%
2019/11/12	4	73.98	4	74.03	74.50	0	2,953	0.00%
2019/11/11	8	73.24	4	72.53	71.10	4	2,908	0.14%
2019/11/08	0	0.00	5	78.10	78.10	-5	2,805	-0.18%
2019/11/07	2	79.70	0	0.00	78.00	2	2,766	0.07%
2019/11/06	8	80.95	15	79.57	78.00	-7	2,711	-0.26%
2019/11/05	7	80.83	10	80.46	81.00	-3	2,646	-0.11%
2019/11/04	23	80.76	22	81.99	80.60	1	2,590	0.04%
2019/11/01	25	78.01	18	79.35	78.80	7	2,446	0.29%
2019/10/31	32	79.83	13	79.78	76.10	19	2,295	0.83%
2019/10/30	47	79.55	86	79.49	80.90	-39	2,036	-1.91%
2019/10/29	13	72.55	28	75.62	76.30	-15	1,682	-0.89%
2019/10/28	53	70.39	5	70.00	69.40	48	1,631	2.94%
2019/10/25	49	70.67	44	69.60	69.20	5	1,729	0.29%
2019/10/24	15	69.89	5	70.22	69.30	10	1,694	0.59%
2019/10/23	1	68.80	2	68.40	68.30	-1	1,612	-0.06%
2019/10/22	1	66.80	5	67.50	68.20	-4	1,591	-0.25%
2019/10/21	6	65.78	2	65.75	65.60	4	1,542	0.26%
2019/10/17	0	0.00	1	65.50	66.20	-1	1,550	-0.06%
2019/10/14	1	66.10	0	0.00	65.70	1	1,574	0.06%
2019/10/09	1	66.70	0	0.00	67.10	1	1,556	0.06%
2019/10/04	1	66.60	0	0.00	66.00	1	1,545	0.06%
2019/09/27	0	0.00	2	65.00	65.00	-2	1,619	-0.12%
2019/09/26	4	66.50	16	67.36	65.50	-12	1,644	-0.73%
2019/09/25	1	64.80	0	0.00	64.30	1	1,645	0.06%
2019/09/24	0	0.00	2	65.80	65.80	-2	1,692	-0.12%
2019/09/18	1	64.10	0	0.00	64.10	1	1,795	0.06%
2019/09/17	0	0.00	2	64.00	64.00	-2	1,795	-0.11%
2019/09/16	1	64.00	1	63.80	63.90	0	1,800	0.00%
2019/09/10	0	0.00	2.1	66.69	66.50	-2.1	1,788	-0.12%
2019/09/09	2	68.90	0	0.00	67.50	2	1,783	0.11%
2019/09/06	7	69.14	6	68.92	68.50	1	1,792	0.06%
2019/09/05	2	68.10	4	67.53	68.00	-2	1,739	-0.11%
2019/09/04	0	0.00	2	67.10	67.30	-2	1,729	-0.12%
2019/09/02	2	69.65	7	68.66	68.50	-5	1,704	-0.29%
2019/08/30	7	66.76	1	67.10	66.70	6	1,632	0.37%
2019/08/29	1	65.20	0	0.00	64.70	1	1,607	0.06%
2019/08/28	0	0.00	1	65.50	64.70	-1	1,625	-0.06%
2019/08/27	1	64.60	2	65.05	64.40	-1	1,629	-0.06%
2019/08/23	1	65.10	1	64.90	66.00	0	1,639	0.00%
2019/08/22	7	66.41	0	0.00	66.40	7	1,622	0.43%
2019/08/21	0	0.00	1	66.10	66.00	-1	1,624	-0.06%
2019/08/20	1	66.20	0	0.00	65.90	1	1,641	0.06%
2019/08/16	1	64.50	1	64.80	64.50	0	1,658	0.00%
2019/08/15	0	0.00	4	63.88	64.40	-4	1,662	-0.24%
2019/08/14	1	66.00	0	0.00	65.60	1	1,661	0.06%
2019/08/13	2	64.35	0	0.00	64.00	2	1,654	0.12%
2019/08/12	1	65.00	0	0.00	65.00	1	1,666	0.06%
2019/08/08	1	65.30	2	65.40	65.10	-1	1,670	-0.06%
2019/08/06	0	0.00	7	62.71	65.10	-7	1,668	-0.42%
2019/08/05	5	65.20	0	0.00	64.60	5	1,670	0.30%
2019/08/02	13	64.17	4	64.38	64.10	9	1,681	0.54%
2019/08/01	2	66.90	2	67.65	67.30	0	1,677	0.00%
2019/07/31	3	68.43	2	68.70	68.70	1	1,655	0.06%
2019/07/30	9	70.91	3	71.13	69.20	6	1,630	0.37%
2019/07/29	6	69.75	13	69.88	72.20	-7	1,553	-0.45%
2019/07/26	1	65.60	0	0.00	65.70	1	1,434	0.07%
2019/07/24	5	65.12	15	64.84	64.20	-10	1,410	-0.71%
2019/07/23	6	67.13	2	66.50	66.60	4	1,416	0.28%
2019/07/22	1	65.70	1	65.30	65.50	0	1,414	0.00%
2019/07/19	1	66.00	0	0.00	64.90	1	1,425	0.07%
2019/07/18	0	0.00	2	66.10	65.80	-2	1,436	-0.14%
2019/07/17	2	65.50	0	0.00	67.30	2	1,457	0.14%
2019/07/16	1	66.30	4	66.88	66.10	-3	1,508	-0.20%
2019/07/15	3	67.03	0	0.00	67.10	3	1,507	0.20%
2019/07/12	7	68.50	4	67.40	67.40	3	1,534	0.20%
2019/07/11	1	68.60	0	0.00	68.50	1	1,532	0.07%
2019/07/10	0	0.00	1	69.00	69.30	-1	1,510	-0.07%
2019/07/09	0	0.00	6	67.45	68.10	-6	1,503	-0.40%
2019/07/08	7	69.67	1	68.60	67.60	6	1,512	0.40%
2019/07/05	6	70.18	0	0.00	69.90	6	1,501	0.40%
2019/07/04	1	70.10	1.3	70.00	70.10	-0.3	1,503	-0.02%
2019/07/03	2.1	69.61	40	69.87	69.90	-37.9	1,500	-2.53%
2019/07/02	1	68.50	22	70.05	69.90	-21	1,503	-1.40%
2019/07/01	66	69.37	2	68.65	68.90	64	1,449	4.42%
2019/06/28	0	0.00	2	66.50	66.20	-2	1,413	-0.14%
2019/06/27	3	63.73	2	64.80	66.00	1	1,407	0.07%
2019/06/26	0	0.00	2	61.30	61.60	-2	1,354	-0.15%
2019/06/25	1	61.00	0	0.00	60.20	1	1,370	0.07%
2019/06/20	0	0.00	3	61.63	61.90	-3	1,367	-0.22%
2019/06/18	0	0.00	3	60.20	59.70	-3	1,372	-0.22%
2019/06/17	3	58.93	4	59.80	60.20	-1	1,376	-0.07%
2019/06/14	5	59.86	4	60.10	59.90	1	1,385	0.07%
2019/06/12	0	0.00	1	58.80	59.20	-1	1,401	-0.07%
2019/06/11	1	58.00	0	0.00	58.20	1	1,434	0.07%
2019/06/10	1	58.50	3	57.70	58.10	-2	1,453	-0.14%
2019/06/06	0	0.00	1	57.20	57.50	-1	1,461	-0.07%
2019/06/05	1	57.50	4	57.93	57.50	-3	1,485	-0.20%
2019/06/04	6	59.20	0	0.00	59.00	6	1,496	0.40%
2019/06/03	1	57.80	1	56.20	57.80	0	1,513	0.00%
2019/05/31	2	58.00	0	0.00	57.30	2	1,517	0.13%
2019/05/30	3	57.63	2	57.70	57.50	1	1,532	0.07%
2019/05/28	0	0.00	2	55.60	57.10	-2	1,564	-0.13%
2019/05/27	1	55.00	0	0.00	55.40	1	1,575	0.06%
2019/05/24	2	53.45	3	53.33	54.40	-1	1,609	-0.06%
2019/05/21	2	53.40	0	0.00	53.50	2	1,700	0.12%
2019/05/20	0	0.00	1	55.00	54.00	-1	1,759	-0.06%
2019/05/17	1	56.00	2	56.60	55.60	-1	1,801	-0.06%
2019/05/14	1	59.00	1	57.00	59.40	0	1,892	0.00%
2019/05/10	2	61.60	1	60.40	60.40	1	1,982	0.05%
2019/05/09	0	0.00	2	59.30	60.00	-2	1,962	-0.10%
2019/05/07	1	58.10	0	0.00	58.10	1	1,964	0.05%
2019/05/06	1	57.20	18	57.32	57.10	-17	1,977	-0.86%
2019/05/03	1	59.60	9	59.87	60.00	-8	1,973	-0.41%
2019/05/02	27	60.67	5	60.44	60.50	22	1,967	1.12%
2019/04/29	5	59.64	1	58.00	58.40	4	2,006	0.20%
2019/04/23	1	64.60	0	0.00	64.70	1	2,081	0.05%
2019/04/22	3	65.20	9	64.27	66.10	-6	2,109	-0.28%
2019/04/19	0.1	60.90	2	60.70	60.50	-2	2,143	-0.09%
2019/04/18	0	0.00	4	60.08	59.20	-4	2,157	-0.19%
2019/04/17	1	62.20	0	0.00	62.00	1	2,163	0.05%
2019/04/16	1	63.30	0	0.00	63.30	1	2,176	0.05%
2019/04/15	0	0.00	1	64.50	64.50	-1	2,219	-0.05%
2019/04/12	5	61.90	1	62.00	62.20	4	2,229	0.18%
2019/04/11	2	63.30	0	0.00	63.20	2	2,232	0.09%
2019/04/10	0	0.00	1	66.80	66.00	-1	2,218	-0.05%
2019/04/09	0	0.00	3	66.73	66.50	-3	2,218	-0.14%
2019/04/08	5	66.12	1	65.30	67.70	4	2,241	0.18%
2019/04/01	0.2	65.10	2	63.30	64.90	-1.8	2,446	-0.07%
2019/03/29	0	0.00	3	61.47	61.50	-3	2,433	-0.12%
2019/03/28	1	62.60	3	62.97	62.60	-2	2,447	-0.08%
2019/03/22	1	68.00	13	68.10	67.00	-12	2,644	-0.45%
2019/03/21	12	68.13	2	66.90	68.00	10	2,791	0.36%
2019/03/19	2	67.75	0	0.00	66.70	2	2,903	0.07%
2019/03/18	0	0.00	5	68.50	67.90	-5	2,942	-0.17%
2019/03/15	0	0.00	16	70.54	70.00	-16	2,981	-0.54%
2019/03/14	4	69.43	6.5	70.66	70.80	-2.5	3,036	-0.08%
2019/03/13	1	68.90	1	68.80	68.00	0	3,009	0.00%
2019/03/12	0	0.00	3	67.50	67.10	-3	3,008	-0.10%
2019/03/11	3	66.47	1	66.10	66.10	2	2,994	0.07%
2019/03/08	1	67.70	0	0.00	68.00	1	2,967	0.03%
2019/03/07	0	0.00	2	68.25	66.30	-2	2,941	-0.07%
2019/03/06	2	70.90	3	70.67	70.40	-1	2,893	-0.03%
2019/03/05	5	71.20	4	70.60	70.70	1	2,877	0.03%
2019/03/04	8	72.08	1	73.20	72.80	7	2,847	0.25%
2019/02/27	2	70.20	0	0.00	69.70	2	2,815	0.07%
2019/02/26	12	69.77	3	69.93	69.60	9	2,800	0.32%
2019/02/25	12	70.88	11	71.09	71.80	1	2,776	0.04%
2019/02/22	3	67.17	3	67.00	66.90	0	2,721	0.00%
2019/02/21	8	69.89	14	70.83	69.70	-6	2,679	-0.22%
2019/02/20	16	71.96	17	72.70	72.10	-1	2,639	-0.04%
2019/02/19	18	73.34	5	72.34	73.10	13	2,573	0.51%
2019/02/18	6	65.08	6	64.53	68.70	0	2,509	0.00%
2019/02/15	2	61.40	9	61.94	62.50	-7	2,452	-0.29%
2019/02/14	4	59.25	3	60.23	62.50	1	2,405	0.04%
2019/02/13	1	58.40	3	57.87	57.80	-2	2,345	-0.09%
2019/02/12	10	58.19	11	57.92	58.80	-1	2,316	-0.04%
2019/02/11	1	55.40	9	54.83	56.10	-8	2,253	-0.35%
2019/01/30	2	51.20	5	51.18	51.00	-3	2,193	-0.14%
2019/01/29	0	0.00	1	51.10	51.00	-1	2,178	-0.05%
2019/01/28	2	52.20	3	52.20	52.00	-1	2,168	-0.05%
2019/01/25	3	50.17	3	50.28	50.60	0	2,134	0.00%
2019/01/24	3	49.33	0	0.00	49.30	3	2,113	0.14%
2019/01/23	1	50.00	2	49.50	49.60	-1	2,101	-0.05%
2019/01/22	12	50.06	2	50.80	50.00	10	2,092	0.48%
2019/01/21	8	49.44	13	49.42	49.20	-5	2,064	-0.24%
2019/01/18	4	51.95	1	50.50	50.80	3	2,027	0.15%
2019/01/17	1	52.60	2	53.05	53.00	-1	1,974	-0.05%
2019/01/16	4	52.45	4	52.43	52.50	0	1,941	0.00%
2019/01/15	7	53.01	6	53.65	52.90	1	1,909	0.05%
2019/01/14	7	49.94	7	50.41	50.40	0	1,844	0.00%
2019/01/11	3	48.23	28	49.49	50.20	-25	1,779	-1.41%
2019/01/10	3	45.50	2	45.98	45.85	1	1,672	0.06%
2019/01/09	1	46.80	2	46.30	46.05	-1	1,637	-0.06%
2019/01/08	2	46.25	2	46.00	45.00	0	1,587	0.00%
2019/01/07	2	46.25	4	46.83	46.20	-2	1,556	-0.13%
2019/01/04	2	41.65	0	0.00	42.70	2	1,503	0.13%
2019/01/03	1	44.30	0	0.00	43.60	1	1,477	0.07%
2019/01/02	2	45.80	2	45.53	45.40	0	1,450	0.00%
2018/12/28	3	45.70	5	45.64	45.30	-2	1,426	-0.14%
2018/12/27	12	46.41	3	46.48	46.00	9	1,401	0.64%
2018/12/26	13	47.09	3	46.22	45.30	10	1,353	0.74%
2018/12/25	11	47.55	4	48.60	49.00	7	1,280	0.55%
2018/12/24	3	44.42	14	46.58	47.30	-11	1,161	-0.95%
2018/12/22	2	43.33	1	43.60	43.00	1	1,089	0.09%
2018/12/21	2	42.63	6	42.68	43.80	-4	1,065	-0.38%
2018/12/20	4	43.88	86	43.44	43.90	-82	1,020	-8.04%
2018/12/19	0	0.00	6	41.80	42.05	-6	949	-0.63%
2018/12/18	9	42.39	3	42.83	42.50	6	917	0.65%
2018/12/17	22	45.79	7	44.77	44.90	15	848	1.77%
2018/12/14	28	44.87	10	43.49	45.00	18	759	2.37%
2018/12/13	3	40.00	1	40.00	41.45	2	595	0.34%
2018/12/12	0	0.00	4	37.73	37.70	-4	512	-0.78%
2018/12/11	8	36.59	1	37.80	38.80	7	449	1.56%
2018/12/10	5	38.29	4	38.36	37.60	1	389	0.26%
2018/12/07	7	39.26	10	39.23	39.60	-3	325	-0.92%