興能高 (6558)-永豐金-敦南券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興能高 (6558)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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	18	31.97	8.1	30.90	32.20	9.9	1,218	0.81%
2024/11/21	2	29.58	8	30.89	30.95	-6	815	-0.74%
2024/11/20	8.1	30.48	8	31.10	28.15	0.1	727	0.01%
2024/11/19	5	30.50	6	31.23	31.25	-1	510	-0.20%
2024/11/18	1	27.00	54	28.45	28.45	-53	354	-14.95%
2024/11/15	52	27.08	6	27.62	25.90	46	261	17.60%
2024/11/14	0	0.00	5	25.70	25.70	-5	122	-4.09%
2024/11/11	0	21.80	0	0.00	21.85	0	92	0.00%
2024/10/28	0	0.00	0	23.90	22.30	0	102	0.00%
2024/09/16	0	0.00	4	23.26	23.05	-4	148	-2.69%
2024/09/09	1	20.90	0	0.00	21.20	1	165	0.61%
2024/09/02	3	22.82	0	0.00	22.80	3	168	1.78%
2024/08/08	1	21.90	1	21.85	21.85	0	201	0.00%
2024/06/07	0	0.00	2	25.20	25.25	-2	181	-1.10%
2024/06/05	0	0.00	1	25.30	25.10	-1	182	-0.55%
2024/06/04	3	24.90	0	0.00	24.95	3	186	1.61%
2024/05/27	0	0.00	2	24.68	24.55	-2	189	-1.06%
2024/05/24	2	23.50	0	0.00	23.85	2	191	1.04%
2024/05/22	0	0.00	4	24.48	24.35	-4	239	-1.67%
2024/05/09	0	0.00	1	23.75	24.05	-1	248	-0.40%
2024/04/24	3	22.80	0	0.00	22.75	3	252	1.19%
2024/04/10	0	0.00	1	24.35	24.95	-1	246	-0.41%
2024/03/26	0	23.45	0	0.00	22.80	0	235	0.00%
2024/03/25	1	22.95	0	0.00	22.95	1	237	0.42%
2024/03/15	0	23.50	0	0.00	22.85	0	269	0.00%
2024/03/11	0	24.25	0	0.00	24.40	0	371	0.00%
2024/02/27	0	26.10	0	0.00	25.55	0	483	0.00%
2024/02/26	5	26.10	5	27.45	26.10	0	510	0.00%
2024/02/20	0	25.75	0	0.00	25.25	0	777	0.00%
2024/02/19	1	25.95	1	25.75	25.75	0	783	0.00%
2024/02/05	0	0.00	5	24.27	24.20	-5	819	-0.61%
2024/01/17	0	0.00	2	25.25	25.40	-2	1,010	-0.20%
2024/01/15	1	26.30	0	0.00	26.55	1	1,006	0.10%
2024/01/09	0	0.00	1	26.50	26.45	-1	996	-0.10%
2023/12/18	0	0.00	1	27.40	27.30	-1	962	-0.10%
2023/12/11	0	0.00	1	28.20	28.00	-1	930	-0.11%
2023/12/08	0	0.00	2	29.50	29.45	-2	911	-0.22%
2023/12/04	2	29.35	0	0.00	29.10	2	807	0.25%
2023/12/01	1	29.20	0	0.00	28.90	1	793	0.13%
2023/11/30	2	29.85	1	30.00	29.75	1	779	0.13%
2023/11/29	1	29.30	1	28.90	29.20	0	742	0.00%
2023/11/27	5	28.15	40	27.82	27.80	-35	707	-4.95%
2023/11/22	0	0.00	3	28.70	28.75	-3	648	-0.46%
2023/11/21	71	30.24	0	0.00	29.45	71	625	11.35%
2023/11/20	2	29.93	6	30.21	30.25	-4	541	-0.74%
2023/11/17	0	0.00	3	27.45	27.50	-3	406	-0.74%
2023/11/16	12	25.67	0	0.00	25.00	12	333	3.60%
2023/11/15	0	0.00	10	25.45	25.40	-10	325	-3.07%
2023/11/14	5	25.51	0	0.00	25.60	5	317	1.57%
2023/11/13	0	0.00	11	25.09	26.20	-11	305	-3.60%
2023/11/10	0	0.00	10	25.97	26.00	-10	287	-3.48%
2023/11/09	10	26.90	0	0.00	26.80	10	272	3.68%
2023/11/07	0	0.00	5	25.56	25.00	-5	195	-2.56%
2023/11/06	20	24.28	7	24.44	24.00	13	151	8.56%
2023/11/03	1	24.50	6	24.37	24.50	-5	126	-3.96%
2023/11/02	0	0.00	1	21.70	22.30	-1	90	-1.10%
2023/10/23	1	21.10	0	0.00	21.10	1	96	1.04%
2023/10/13	1	22.65	0	0.00	22.65	1	109	0.91%
2023/09/15	1	23.00	0	0.00	23.00	1	169	0.59%
2023/08/17	0	0.00	3	24.72	24.50	-3	394	-0.76%
2023/08/09	1	23.80	0	0.00	23.60	1	517	0.19%
2023/08/08	1	24.10	0	0.00	23.90	1	525	0.19%
2023/08/07	2	24.40	0	0.00	24.40	2	533	0.38%
2023/07/27	5	25.18	0	0.00	25.20	5	555	0.90%
2023/07/18	5	25.98	0	0.00	25.75	5	631	0.79%
2023/07/13	0	0.00	1	26.60	26.20	-1	662	-0.15%
2023/07/12	1	26.40	0	0.00	26.25	1	667	0.15%
2023/07/06	0	0.00	1	27.50	27.90	-1	666	-0.15%
2023/07/05	1	27.30	0	0.00	27.25	1	665	0.15%
2023/06/27	0	0.00	1	27.90	27.75	-1	665	-0.15%
2023/06/26	0	0.00	3.2	28.07	28.00	-3.2	666	-0.48%
2023/06/21	6	28.60	0	0.00	29.10	6	665	0.90%
2023/06/19	0	0.00	100	28.82	28.85	-100	668	-14.95%
2023/06/16	0	0.00	1	29.25	29.25	-1	669	-0.15%
2023/06/15	1	30.20	0	0.00	30.10	1	665	0.15%
2023/06/09	0	0.00	1	31.00	30.90	-1	714	-0.14%
2023/06/01	100	31.99	6	31.65	32.05	94	856	10.98%
2023/05/31	0	0.00	0.2	31.25	30.95	-0.2	839	-0.03%
2023/05/26	38	30.47	0	0.00	28.90	38	808	4.70%
2023/05/25	5	30.70	0	0.00	31.15	5	783	0.64%
2023/05/23	2	30.10	0	0.00	31.20	2	778	0.26%
2023/05/19	0	0.00	2	30.10	29.25	-2	765	-0.26%
2023/05/16	0	0.00	1	30.40	29.70	-1	744	-0.13%
2023/05/15	0	0.00	2	27.98	28.80	-2	689	-0.29%
2023/05/09	0	0.00	3	28.52	28.10	-3	756	-0.40%
2023/05/08	3	28.75	0	0.00	28.80	3	752	0.40%
2023/05/02	1	29.60	5	29.31	28.90	-4	743	-0.54%
2023/04/28	2	29.00	23	29.12	28.75	-21	732	-2.87%
2023/04/27	0	0.00	2	28.23	28.30	-2	708	-0.28%
2023/04/26	11	27.16	1	27.20	27.40	10	698	1.43%
2023/04/25	2	28.00	2	27.20	27.05	0	694	0.00%
2023/04/24	1	27.85	2	27.95	27.80	-1	679	-0.15%
2023/04/21	1	26.70	10	26.70	26.20	-9	672	-1.34%
2023/04/20	1	27.65	0	0.00	27.50	1	687	0.15%
2023/04/19	1	28.30	1	27.85	27.85	0	685	0.00%
2023/04/18	12	28.48	11	28.45	28.25	1	679	0.15%
2023/04/17	1	27.40	0	0.00	27.35	1	654	0.16%
2023/04/13	1	26.80	0	0.00	26.60	1	646	0.15%
2023/04/11	2	26.85	1	27.70	26.65	1	643	0.16%
2023/04/10	0.1	27.25	1	27.25	27.05	-0.9	640	-0.14%
2023/03/31	4	26.83	0	0.00	27.00	4	642	0.62%
2023/03/30	0	27.25	6	26.27	27.05	-6	641	-0.93%
2023/03/29	0	26.95	0	0.00	26.40	0	639	0.00%
2023/03/28	1	26.20	0	0.00	26.20	1	643	0.16%
2023/03/27	0.3	27.40	0	0.00	27.30	0.3	638	0.05%
2023/03/24	0	27.60	1	27.50	27.25	-1	639	-0.16%
2023/03/23	1	26.50	0	0.00	26.90	1	635	0.16%
2023/03/22	0	26.94	1	27.50	26.75	-1	636	-0.16%
2023/03/21	2	26.88	0	0.00	26.95	2	634	0.32%
2023/03/20	0	26.42	0	0.00	26.30	0	632	0.00%
2023/03/16	6	26.51	2	26.33	26.30	4	639	0.63%
2023/03/15	4	27.98	0	0.00	27.65	4	640	0.62%
2023/03/14	16	28.51	3	28.37	28.45	13	642	2.02%
2023/03/10	4	27.43	0	0.00	27.40	4	742	0.54%
2023/03/09	3	28.50	10	28.50	28.25	-7	739	-0.95%
2023/03/08	2	28.80	6	29.31	29.30	-4	725	-0.55%
2023/03/07	12	28.04	5	27.88	28.20	7	662	1.06%
2023/03/02	0	0.00	1	25.10	24.95	-1	633	-0.16%
2023/03/01	2	25.70	0	0.00	25.30	2	730	0.27%
2023/02/24	1	25.50	0	0.00	25.45	1	763	0.13%
2023/02/23	0	0.00	2	25.55	25.50	-2	762	-0.26%
2023/02/22	0	0.00	1	25.30	25.40	-1	759	-0.13%
2023/02/20	1	26.45	1	26.75	26.50	0	753	0.00%
2023/02/15	0	25.10	0	0.00	25.05	0	739	0.00%
2023/02/14	1	25.90	0	0.00	25.50	1	734	0.14%
2023/02/13	1	25.30	3	25.20	25.25	-2	725	-0.28%
2023/02/10	4	27.14	7	27.49	26.10	-3	719	-0.42%
2023/02/09	3	24.23	3	25.45	25.95	0	646	0.00%
2023/01/10	1	22.60	1	23.90	22.70	0	676	0.00%
2023/01/04	1	22.30	0	0.00	22.30	1	652	0.15%
2022/12/20	0	0.00	1	22.05	21.85	-1	641	-0.16%
2022/12/16	0	0.00	4	23.21	22.85	-4	634	-0.63%
2022/12/15	0	0.00	5	24.08	23.95	-5	629	-0.79%
2022/12/06	1	26.55	0	0.00	26.15	1	581	0.17%
2022/12/05	7	27.35	5	27.33	27.35	2	567	0.35%
2022/12/02	5	26.50	3	26.50	26.50	2	467	0.43%
2022/11/28	3	23.97	0	0.00	23.85	3	388	0.77%
2022/11/25	1	24.45	0	0.00	24.45	1	382	0.26%
2022/11/24	0	0.00	1	24.20	24.50	-1	369	-0.27%
2022/11/23	2	24.48	11	24.15	25.00	-9	332	-2.70%
2022/11/04	0	0.00	22	21.40	21.40	-22	186	-11.82%
2022/11/03	1	21.90	3	21.50	21.65	-2	177	-1.13%
2022/11/02	1	20.75	0	0.00	20.75	1	147	0.68%
2022/11/01	0	0.00	1	18.90	18.90	-1	116	-0.86%
2022/10/27	0	0.00	1	16.90	17.15	-1	109	-0.91%
2022/10/13	1	18.20	0	0.00	16.85	1	112	0.89%
2022/08/29	0	0.00	0.1	22.25	23.00	-0.1	104	-0.12%
2022/08/25	0	0.00	0.1	22.95	22.85	-0.1	106	-0.09%
2022/08/23	0	0.00	0.1	22.70	22.65	-0.1	102	-0.05%
2022/07/04	0	20.45	0	0.00	20.45	0	120	0.00%
2022/06/24	0	0.00	7	22.10	22.05	-7	121	-5.78%
2022/06/23	0	0.00	4	21.70	21.60	-4	120	-3.33%
2022/06/17	0	22.80	0	0.00	22.15	0	116	0.00%
2022/05/26	0	0.00	1	23.50	23.40	-1	117	-0.85%
2022/05/24	1	23.95	0	0.00	23.10	1	122	0.82%
2022/05/19	1	23.00	0	0.00	23.00	1	121	0.82%
2022/04/27	0.1	24.50	0	0.00	24.00	0.1	117	0.06%
2022/04/26	0.1	27.00	0	0.00	26.05	0.1	113	0.09%
2022/04/18	0	26.80	1	26.55	26.90	-1	113	-0.88%
2022/04/15	0	29.80	1	27.40	27.35	-1	114	-0.87%
2022/04/14	2	27.53	2	28.23	28.20	0	117	0.00%
2022/04/13	1	26.50	0	0.00	26.50	1	117	0.85%
2022/04/12	0	0.00	2	26.80	26.55	-2	125	-1.59%
2022/04/11	0.1	27.25	0	0.00	26.85	0.1	162	0.06%
2022/04/08	2	28.00	0	0.00	27.95	2	185	1.08%
2022/04/01	1	28.75	0	0.00	28.75	1	192	0.52%
2022/03/28	2	28.80	0	0.00	28.75	2	196	1.02%
2022/03/17	1	28.60	0	0.00	28.60	1	201	0.50%
2022/03/10	1	30.10	0	0.00	30.10	1	200	0.50%
2022/03/02	1	30.75	0	0.00	30.75	1	200	0.50%
2022/02/25	0	0.00	0.1	31.15	30.60	-0.1	202	-0.02%
2022/02/17	1	31.85	0	0.00	31.85	1	209	0.48%
2022/02/11	1	32.20	0	0.00	32.30	1	215	0.46%
2022/02/07	1	31.90	0	0.00	31.95	1	219	0.46%
2022/01/17	1	32.55	0	0.00	32.55	1	256	0.39%
2022/01/11	0	0.00	0.1	33.16	33.35	-0.1	258	-0.04%
2022/01/07	0	0.00	1	34.30	33.80	-1	256	-0.39%
2022/01/04	2.2	37.39	4	37.38	35.85	-1.8	241	-0.76%
2022/01/03	1	36.25	9	35.73	36.30	-8	203	-3.93%
2021/12/29	0	0.00	2	33.30	33.45	-2	178	-1.12%
2021/12/28	0	0.00	1	32.35	32.30	-1	176	-0.57%
2021/12/27	1	32.50	0	0.00	32.35	1	178	0.56%
2021/12/16	0	0.00	2	32.18	32.25	-2	181	-1.10%
2021/12/15	1	31.80	0	0.00	31.80	1	181	0.55%
2021/12/13	1	32.45	0	0.00	32.50	1	178	0.56%
2021/12/09	2	33.75	0	0.00	33.95	2	178	1.12%
2021/12/08	0	0.00	1	33.70	33.70	-1	176	-0.57%
2021/12/03	1	31.75	0	0.00	31.70	1	176	0.57%
2021/11/23	0	0.00	1	34.15	33.90	-1	181	-0.55%
2021/11/18	1	32.60	0	0.00	32.60	1	174	0.57%
2021/11/16	0	0.00	2	32.80	32.80	-2	178	-1.12%
2021/11/05	0	0.00	1	32.50	32.50	-1	203	-0.49%
2021/11/01	1	35.25	0	0.00	34.50	1	211	0.47%
2021/10/29	0	0.00	2	34.28	34.00	-2	205	-0.97%
2021/10/28	1	32.70	1	32.70	32.65	0	188	0.00%
2021/10/27	1	32.30	0	0.00	32.60	1	191	0.52%
2021/10/22	1	30.90	3	31.10	30.95	-2	199	-1.00%
2021/10/21	3	32.10	1	32.20	31.50	2	211	0.95%
2021/10/15	1	30.20	0	0.00	30.20	1	248	0.40%
2021/10/14	0	0.00	5	29.24	29.55	-5	263	-1.90%
2021/10/13	0	0.00	5	29.09	29.20	-5	303	-1.65%
2021/10/12	1	29.80	0	0.00	29.80	1	319	0.31%
2021/10/08	0	0.00	20	30.01	30.00	-20	321	-6.22%
2021/10/07	0	0.00	12	29.80	29.80	-12	327	-3.67%
2021/10/06	0	0.00	11	29.00	28.75	-11	339	-3.24%
2021/09/28	0	0.00	1	31.60	31.60	-1	372	-0.27%
2021/09/24	2	30.83	0	0.00	30.80	2	378	0.53%
2021/09/23	1	30.65	0	0.00	31.00	1	387	0.26%
2021/09/16	1	31.30	0	0.00	31.40	1	409	0.24%
2021/09/14	0	0.00	5	31.85	31.55	-5	432	-1.15%
2021/09/13	1	31.40	0	0.00	31.40	1	437	0.23%
2021/09/09	0	0.00	5	32.02	31.50	-5	450	-1.11%
2021/08/25	1	34.40	0	0.00	34.40	1	526	0.19%
2021/08/24	1	33.75	0	0.00	33.60	1	528	0.19%
2021/08/18	0	0.00	4	33.20	34.00	-4	533	-0.75%
2021/08/13	1	34.80	0	0.00	34.65	1	529	0.19%
2021/08/12	4	35.50	0	0.00	35.50	4	531	0.75%
2021/08/11	1	35.05	10	35.18	35.30	-9	533	-1.69%
2021/08/10	0	0.00	10	37.43	37.30	-10	531	-1.88%
2021/08/06	1	38.60	0	0.00	38.80	1	540	0.18%
2021/08/02	6	38.24	0	0.00	38.60	6	572	1.05%
2021/07/30	1	38.95	0	0.00	38.60	1	571	0.18%
2021/07/23	0	0.00	5	40.00	39.75	-5	578	-0.86%
2021/07/19	1	41.45	0	0.00	40.80	1	571	0.18%
2021/07/13	1	39.25	1	39.85	39.25	0	551	0.00%
2021/07/12	2	38.70	0	0.00	39.20	2	543	0.37%
2021/07/08	20	39.10	0	0.00	39.35	20	551	3.63%
2021/07/07	1	39.55	0	0.00	39.10	1	566	0.18%
2021/07/06	1	39.50	7	39.45	40.00	-6	587	-1.02%
2021/07/05	8	40.24	2	40.90	40.85	6	636	0.94%
2021/06/30	3	39.27	1	40.10	39.00	2	642	0.31%
2021/06/28	1	39.25	0	0.00	39.25	1	639	0.16%
2021/06/25	0	0.00	5	39.55	39.70	-5	641	-0.78%
2021/06/24	5	40.15	2	39.90	40.20	3	637	0.47%
2021/06/23	1	38.25	0	0.00	38.25	1	626	0.16%
2021/06/22	1	38.50	0	0.00	38.50	1	624	0.16%
2021/06/18	0	0.00	2	39.95	39.90	-2	635	-0.31%
2021/06/17	2	40.48	0	0.00	40.65	2	646	0.31%
2021/06/16	2	43.35	4	42.84	42.00	-2	651	-0.31%
2021/06/01	0	0.00	2	39.75	40.00	-2	825	-0.24%
2021/05/21	2	38.55	0	0.00	38.30	2	848	0.24%
2021/05/19	0	0.00	1	37.20	37.65	-1	873	-0.11%
2021/05/14	0	0.00	3	36.33	36.35	-3	864	-0.35%
2021/05/12	1	35.10	0	0.00	35.30	1	856	0.12%
2021/05/11	1	40.05	0	0.00	38.65	1	847	0.12%
2021/05/05	3	42.10	0	0.00	40.95	3	846	0.35%
2021/05/04	2	42.53	0	0.00	40.90	2	847	0.24%
2021/05/03	1	43.25	4	43.83	43.25	-3	837	-0.36%
2021/04/29	2	46.50	0	0.00	46.10	2	829	0.24%
2021/04/26	7	46.55	2	46.85	46.60	5	842	0.59%
2021/04/23	9	47.10	0	0.00	46.75	9	845	1.06%
2021/04/21	0	0.00	2	50.40	48.85	-2	847	-0.24%
2021/04/20	0	0.00	12	49.77	49.60	-12	844	-1.42%
2021/04/19	4	48.15	0	0.00	49.10	4	849	0.47%
2021/04/15	4	47.80	0	0.00	47.75	4	862	0.46%
2021/04/14	4	47.06	0	0.00	47.45	4	867	0.46%
2021/04/13	3	48.82	1	48.85	48.20	2	879	0.23%
2021/04/12	0	0.00	2	50.10	49.80	-2	873	-0.23%
2021/04/09	5	51.22	14	51.16	50.10	-9	863	-1.04%
2021/04/07	2	48.55	0	0.00	48.55	2	806	0.25%
2021/04/01	1	48.05	0	0.00	48.05	1	821	0.12%
2021/03/31	1	48.10	0	0.00	48.10	1	876	0.11%
2021/03/29	2	48.73	4	48.85	48.75	-2	890	-0.22%
2021/03/24	3	49.17	0	0.00	49.00	3	909	0.33%
2021/03/23	1	49.40	8	49.76	49.35	-7	912	-0.77%
2021/03/22	4	49.26	3	49.22	49.45	1	918	0.11%
2021/03/19	1	50.60	0	0.00	50.40	1	994	0.10%
2021/03/18	9	52.37	1	53.00	51.60	8	1,002	0.80%
2021/03/17	15	52.11	12	52.08	52.40	3	952	0.31%
2021/03/15	3	49.32	0	0.00	49.30	3	931	0.32%
2021/03/12	1	48.50	0	0.00	48.50	1	948	0.11%
2021/03/08	2	48.63	1	49.45	48.35	1	1,186	0.08%
2021/03/05	1	48.10	0	0.00	48.10	1	1,211	0.08%
2021/03/04	0	0.00	0.1	49.00	48.45	-0.1	1,277	0.00%
2021/03/03	0	0.00	3	48.65	49.00	-3	1,365	-0.22%
2021/03/02	3	47.72	0	0.00	47.15	3	1,997	0.15%
2021/02/26	0	0.00	3	48.00	48.30	-3	2,076	-0.14%
2021/02/24	0	0.00	2	48.58	48.60	-2	2,149	-0.09%
2021/02/19	0	0.00	6	50.00	49.80	-6	2,528	-0.24%
2021/02/18	0	0.00	5	48.20	48.55	-5	2,523	-0.20%
2021/02/17	0.1	48.90	0	0.00	47.90	0.1	2,533	0.00%
2021/02/03	0	0.00	1	46.25	45.70	-1	2,599	-0.04%
2021/02/02	0	0.00	5	45.95	45.70	-5	2,653	-0.19%
2021/02/01	2	44.00	2	44.73	44.20	0	2,785	0.00%
2021/01/26	0	0.00	5	47.30	45.70	-5	3,220	-0.16%
2021/01/25	1	46.40	1	46.65	46.65	0	3,259	0.00%
2021/01/22	0	0.00	5	45.00	45.55	-5	3,333	-0.15%
2021/01/21	1	44.30	3	44.10	44.45	-2	3,401	-0.06%
2021/01/20	11	45.89	0	0.00	44.75	11	3,466	0.32%
2021/01/19	1	47.70	8	48.07	47.35	-7	3,526	-0.20%
2021/01/18	4	45.08	2	46.13	47.15	2	3,619	0.06%
2021/01/15	8	47.36	3	49.00	46.65	5	3,762	0.13%
2021/01/14	4	48.50	5	49.02	48.65	-1	4,055	-0.02%
2021/01/13	5	48.17	4	48.01	48.10	1	4,148	0.02%
2021/01/12	7	48.34	1	48.45	47.80	6	4,234	0.14%
2021/01/11	1	49.00	0	0.00	49.00	1	4,499	0.02%
2021/01/08	6	49.35	6	50.15	49.35	0	4,788	0.00%
2021/01/07	0	0.00	1	50.20	50.30	-1	4,803	-0.02%
2021/01/06	7	51.29	0	0.00	49.50	7	4,851	0.14%
2021/01/05	2	51.60	0	0.00	51.60	2	4,833	0.04%
2021/01/04	2	51.60	0	0.00	51.70	2	4,826	0.04%
2020/12/31	0	0.00	5	51.20	51.20	-5	4,816	-0.10%
2020/12/30	7	51.10	0	0.00	51.10	7	4,819	0.15%
2020/12/29	7	51.43	3	51.80	51.00	4	4,819	0.08%
2020/12/28	6	52.10	7	52.27	52.20	-1	4,807	-0.02%
2020/12/25	4	53.85	6	53.30	52.80	-2	4,791	-0.04%
2020/12/24	0	0.00	1	52.30	51.50	-1	4,732	-0.02%
2020/12/23	1	50.80	0	0.00	50.80	1	4,723	0.02%
2020/12/21	14	51.10	0	0.00	50.90	14	4,719	0.30%
2020/12/18	1	52.10	4	51.93	52.00	-3	4,711	-0.06%
2020/12/17	4	51.93	1	52.00	52.10	3	4,711	0.06%
2020/12/16	2	52.70	4	52.60	52.50	-2	4,704	-0.04%
2020/12/15	17	53.84	30	55.28	52.20	-13	4,691	-0.28%
2020/12/14	15	53.33	27	52.47	52.80	-12	4,604	-0.26%
2020/12/11	14	51.71	2	51.15	51.10	12	4,589	0.26%
2020/12/10	10	52.72	4	51.90	52.20	6	4,573	0.13%
2020/12/09	6	55.17	4	54.98	54.70	2	4,521	0.04%
2020/12/08	2	55.00	3	55.60	55.00	-1	4,529	-0.02%
2020/12/07	17	55.47	10	55.92	55.00	7	4,591	0.15%
2020/12/04	14	55.52	16	56.30	55.50	-2	4,599	-0.04%
2020/12/03	52	56.81	80	57.34	55.50	-28	4,602	-0.61%
2020/12/02	4	55.18	3	55.20	55.10	1	4,432	0.02%
2020/12/01	6	55.08	13	56.55	54.90	-7	4,412	-0.16%
2020/11/30	17	56.53	13	56.78	56.10	4	4,380	0.09%
2020/11/27	22	56.75	40	56.31	56.70	-18	4,321	-0.42%
2020/11/26	185	57.05	114	57.61	55.40	71	4,245	1.67%	大買/大賣/
2020/11/25	8	54.61	16	54.22	54.70	-8	3,601	-0.22%
2020/11/24	20	53.76	10	53.94	54.10	10	3,523	0.28%
2020/11/23	12	52.93	8	53.20	52.90	4	3,477	0.12%
2020/11/20	13	53.85	34	54.69	53.50	-21	3,451	-0.61%
2020/11/19	1	53.90	21	54.53	56.40	-20	3,221	-0.62%
2020/11/18	9	51.21	3	51.43	51.30	6	3,072	0.20%
2020/11/17	16	51.63	14	51.77	51.80	2	3,067	0.07%
2020/11/16	19	51.68	8	51.83	51.20	11	3,064	0.36%
2020/11/13	20	50.78	12	51.06	52.00	8	3,051	0.26%
2020/11/12	9	51.23	3.3	52.29	51.00	5.7	3,026	0.19%
2020/11/11	2	51.00	5	52.10	52.20	-3	3,014	-0.10%
2020/11/10	8	52.63	15	53.76	52.20	-7	2,985	-0.23%
2020/11/09	6	55.77	6	54.97	55.20	0	2,932	0.00%
2020/11/06	10	54.35	18	54.63	54.80	-8	2,798	-0.29%
2020/11/05	23	53.30	16.1	52.49	55.10	6.9	2,597	0.27%
2020/11/04	3.1	50.16	1	50.50	50.10	2.1	2,414	0.09%
2020/11/03	1	51.10	2	51.70	50.90	-1	2,390	-0.04%
2020/11/02	1.1	49.98	0	0.00	51.10	1.1	2,363	0.05%
2020/10/30	10.1	53.02	5	52.08	50.50	5.1	2,322	0.22%
2020/10/29	8	52.96	10	53.16	53.00	-2	2,243	-0.09%
2020/10/28	6	52.15	0.1	53.60	53.80	5.9	2,171	0.27%
2020/10/27	18	53.94	20	53.92	54.00	-2	2,101	-0.10%
2020/10/26	4	52.60	0	0.00	52.80	4	2,030	0.20%
2020/10/23	2	56.25	1	55.50	55.50	1	1,939	0.05%
2020/10/22	107	57.36	112	57.53	55.00	-5	1,792	-0.28%	大買/大賣/
2020/10/21	0	0.00	8	52.14	54.20	-8	1,492	-0.54%
2020/10/20	6	50.13	5	49.83	49.30	1	1,399	0.07%
2020/10/19	12.2	51.61	3	51.77	49.70	9.2	1,308	0.70%
2020/10/16	9	50.09	19	50.08	50.50	-10	1,035	-0.97%
2020/10/15	0	0.00	2	45.95	45.95	-2	740	-0.27%
2020/10/14	11	41.25	27	40.37	41.80	-16	716	-2.23%
2020/10/13	1	37.80	0	0.00	38.00	1	663	0.15%
2020/10/06	1	36.00	2	36.50	36.75	-1	669	-0.15%
2020/10/05	1	34.70	0	0.00	35.80	1	679	0.15%
2020/09/29	2	34.98	0	0.00	34.80	2	715	0.28%
2020/09/28	1	34.55	0	0.00	35.40	1	773	0.13%
2020/09/23	6	36.53	0	0.00	36.35	6	775	0.77%
2020/09/22	1	36.60	0	0.00	37.00	1	783	0.13%
2020/09/21	0	0.00	1	38.05	37.75	-1	779	-0.13%
2020/09/17	1	37.50	0	0.00	37.75	1	778	0.13%
2020/09/16	2	37.50	3	37.35	37.50	-1	775	-0.13%
2020/09/15	4	38.11	0	0.00	38.05	4	770	0.52%
2020/09/14	6	38.35	0	0.00	38.25	6	771	0.78%
2020/09/10	4	41.40	3	41.23	40.35	1	739	0.14%
2020/09/09	2	39.35	0	0.00	39.20	2	667	0.30%
2020/09/08	1	39.80	14	38.76	40.15	-13	641	-2.03%
2020/09/07	1	36.20	0	0.00	36.50	1	618	0.16%
2020/09/04	0	0.00	3	35.95	36.00	-3	633	-0.47%
2020/09/01	10	37.49	10	37.22	37.50	0	658	0.00%
2020/08/27	0	0.00	2	35.70	35.35	-2	682	-0.29%
2020/08/26	4	36.34	2	36.70	36.05	2	711	0.28%
2020/08/25	0	0.00	1	35.70	35.75	-1	713	-0.14%
2020/08/21	1	33.70	0	0.00	33.85	1	722	0.14%
2020/08/19	0	0.00	3	36.55	35.75	-3	722	-0.42%
2020/08/18	0	0.00	1	36.80	36.75	-1	732	-0.14%
2020/08/17	3	36.55	0	0.00	36.80	3	740	0.40%
2020/08/14	1	35.55	1	35.55	35.55	0	756	0.00%
2020/08/13	1	36.10	2	36.45	35.55	-1	771	-0.13%
2020/08/12	2	35.13	3	34.00	36.00	-1	776	-0.13%
2020/08/11	1	34.90	0	0.00	34.35	1	791	0.13%
2020/08/05	1	36.50	0	0.00	36.60	1	974	0.10%
2020/08/03	1	36.70	0	0.00	36.40	1	1,169	0.09%
2020/07/30	1	37.00	0	0.00	37.00	1	1,192	0.08%
2020/07/29	0	0.00	1	36.25	36.50	-1	1,204	-0.08%
2020/07/28	0	0.00	1	35.05	34.30	-1	1,211	-0.08%
2020/07/27	0	0.00	9	36.57	36.10	-9	1,221	-0.74%
2020/07/23	2	39.10	0	0.00	39.15	2	1,272	0.16%
2020/07/22	0	0.00	2	40.30	40.10	-2	1,392	-0.14%
2020/07/21	0	0.00	1	39.80	39.80	-1	1,480	-0.07%
2020/07/20	5	39.17	2	39.40	39.20	3	1,489	0.20%
2020/07/16	6	39.80	0	0.00	40.10	6	1,510	0.40%
2020/07/15	4	39.56	0	0.00	39.60	4	1,517	0.26%
2020/07/10	5	41.00	0	0.00	40.25	5	1,542	0.32%
2020/07/09	8	42.34	0	0.00	42.00	8	1,550	0.52%
2020/07/08	6	43.18	0	0.00	43.10	6	1,551	0.39%
2020/07/07	3	42.18	5	43.31	44.50	-2	1,540	-0.13%
2020/07/06	1	41.50	0	0.00	41.65	1	1,510	0.07%
2020/07/03	2	41.00	0	0.00	40.90	2	1,566	0.13%
2020/06/18	1	40.00	0	0.00	40.40	1	1,695	0.06%
2020/06/16	0	0.00	1	39.95	40.05	-1	1,700	-0.06%
2020/06/15	3	39.60	0	0.00	39.15	3	1,710	0.18%
2020/06/12	0	0.00	5	39.79	40.45	-5	1,754	-0.28%
2020/06/10	1	44.20	0	0.00	43.60	1	1,805	0.06%
2020/06/09	1	45.05	0	0.00	44.70	1	1,796	0.06%
2020/06/08	2	45.20	1	45.60	45.25	1	1,814	0.06%
2020/06/05	0	0.00	5	45.94	45.75	-5	1,813	-0.28%
2020/06/04	3	45.25	3	45.15	45.10	0	1,815	0.00%
2020/06/03	3	46.00	7	46.10	45.75	-4	1,814	-0.22%
2020/06/01	1	43.50	0	0.00	43.75	1	1,768	0.06%
2020/05/28	4	43.95	4	44.95	43.70	0	1,759	0.00%
2020/05/26	10	44.73	6	45.33	44.65	4	1,769	0.23%
2020/05/25	0	0.00	2	43.70	45.10	-2	1,761	-0.11%
2020/05/22	6	44.35	0	0.00	44.20	6	1,763	0.34%
2020/05/21	3	46.58	6	45.74	45.55	-3	1,759	-0.17%
2020/05/20	1	44.70	3	44.88	45.20	-2	1,743	-0.11%
2020/05/19	0	0.00	1	43.95	43.90	-1	1,730	-0.06%
2020/05/18	5	43.88	0	0.00	43.75	5	1,724	0.29%
2020/05/15	8	46.17	3	46.00	45.75	5	1,712	0.29%
2020/05/14	0	0.00	6	46.87	45.65	-6	1,692	-0.35%
2020/05/13	14	48.69	19	48.86	48.50	-5	1,668	-0.30%
2020/05/12	8	48.10	48	47.78	48.00	-40	1,629	-2.46%
2020/05/11	75	48.24	27	48.84	49.05	48	1,550	3.09%
2020/05/08	6	45.10	0	0.00	44.60	6	1,392	0.43%
2020/05/05	0	0.00	0.5	43.65	43.65	-0.5	1,358	-0.04%
2020/04/30	2	43.85	1	44.10	43.85	1	1,357	0.07%
2020/04/29	2	44.00	0	0.00	44.00	2	1,369	0.15%
2020/04/28	2	44.10	6	44.08	44.00	-4	1,375	-0.29%
2020/04/27	13	47.81	0	0.00	45.35	13	1,373	0.95%
2020/04/24	4	43.33	16	44.17	44.90	-12	1,277	-0.94%
2020/04/22	0	0.00	1	38.00	39.75	-1	1,184	-0.08%
2020/04/21	2	40.70	3	41.05	40.05	-1	1,175	-0.09%
2020/04/20	2	41.40	1	41.75	41.80	1	1,162	0.09%
2020/04/16	11	41.87	15	41.28	41.50	-4	1,147	-0.35%
2020/04/15	3	41.60	0.3	41.40	41.35	2.7	1,143	0.24%
2020/04/14	1	42.25	2	42.05	42.10	-1	1,136	-0.09%
2020/04/13	2	39.63	0	0.00	39.75	2	1,126	0.18%
2020/04/09	13.1	42.91	4	42.80	41.85	9.1	1,133	0.80%
2020/04/08	2	42.30	8	42.00	42.00	-6	1,114	-0.54%
2020/04/07	8	38.70	0	0.00	40.80	8	1,066	0.75%
2020/04/06	4	36.35	4	36.40	37.10	0	1,051	0.00%
2020/04/01	0	0.00	12	37.97	37.85	-12	1,053	-1.14%
2020/03/31	5	37.39	11	37.58	38.25	-6	1,094	-0.55%
2020/03/30	12	36.27	35	34.04	36.50	-23	1,081	-2.13%
2020/03/27	30	33.20	0	0.00	33.20	30	1,053	2.85%
2020/03/25	0	0.00	1	29.00	30.10	-1	1,056	-0.09%
2020/03/24	0	0.00	4	27.35	27.40	-4	1,098	-0.36%
2020/03/23	4	25.70	0	0.00	25.85	4	1,175	0.34%
2020/03/19	1	26.70	0	0.00	26.70	1	1,428	0.07%
2020/03/18	1	32.45	1	30.55	29.65	0	1,414	0.00%
2020/03/17	5	32.90	0	0.00	32.90	5	1,364	0.37%
2020/03/16	0	0.00	7	40.95	36.55	-7	1,342	-0.52%
2020/03/12	1	46.70	0	0.00	45.10	1	1,297	0.08%
2020/03/11	2	50.55	1	50.00	50.10	1	1,293	0.08%
2020/03/10	0	0.00	1	49.40	50.80	-1	1,300	-0.08%
2020/03/04	0	0.00	1	55.00	54.50	-1	1,326	-0.08%
2020/03/02	1	54.00	0	0.00	54.00	1	1,440	0.07%
2020/02/27	1	56.00	1	55.30	53.40	0	1,452	0.00%
2020/02/25	1	56.60	0	0.00	56.60	1	1,510	0.07%
2020/02/24	1	57.00	1	56.80	56.60	0	1,527	0.00%
2020/02/21	15	57.50	15	57.82	57.90	0	1,550	0.00%
2020/02/18	1	58.20	3	58.00	57.80	-2	1,623	-0.12%
2020/02/17	1	58.70	0	0.00	58.20	1	1,666	0.06%
2020/02/13	0	0.00	1	60.60	59.00	-1	1,745	-0.06%
2020/02/12	0	0.00	1	60.30	60.40	-1	1,847	-0.05%
2020/02/11	0	0.00	1	59.70	60.20	-1	1,884	-0.05%
2020/02/10	2	57.40	2	58.30	58.70	0	1,956	0.00%
2020/02/07	1	59.00	0	0.00	58.20	1	2,024	0.05%
2020/02/06	3	59.50	2	59.60	59.70	1	2,088	0.05%
2020/02/04	1	58.50	0	0.00	58.20	1	2,420	0.04%
2020/02/03	1	57.10	1	57.10	57.10	0	2,692	0.00%
2020/01/31	1	60.60	3	60.63	61.50	-2	3,048	-0.07%
2020/01/30	2	63.75	0	0.00	63.50	2	3,146	0.06%
2020/01/20	2	72.00	1	71.20	70.50	1	3,153	0.03%
2020/01/17	0	0.00	1	69.30	69.20	-1	3,182	-0.03%
2020/01/16	1	69.60	0	0.00	69.30	1	3,284	0.03%
2020/01/10	1	69.10	1	69.00	69.00	0	3,396	0.00%
2020/01/09	5	70.00	8	69.29	69.10	-3	3,403	-0.09%
2020/01/08	1	69.80	0	0.00	69.00	1	3,403	0.03%
2020/01/07	1	69.40	7	69.90	69.70	-6	3,402	-0.18%
2020/01/06	55	70.61	0	0.00	70.60	55	3,423	1.61%
2020/01/03	3	72.00	1	72.40	71.90	2	3,450	0.06%
2020/01/02	0	0.00	3	73.27	73.20	-3	3,448	-0.09%
2019/12/31	8	73.06	4	73.28	72.80	4	3,465	0.12%
2019/12/30	0	0.00	2	72.65	71.80	-2	3,460	-0.06%
2019/12/27	1	72.70	0	0.00	72.70	1	3,452	0.03%
2019/12/26	4	73.93	51	74.08	73.20	-47	3,447	-1.36%
2019/12/25	7	71.83	5	72.80	72.80	2	3,397	0.06%
2019/12/24	0.5	71.40	4	70.90	70.60	-3.5	3,384	-0.10%
2019/12/23	0	0.00	9	71.04	71.40	-9	3,437	-0.26%
2019/12/20	52.2	72.21	3	72.80	72.20	49.2	3,428	1.44%
2019/12/19	4	73.13	0	0.00	72.20	4	3,421	0.12%
2019/12/18	15	74.05	4	73.23	72.10	11	3,371	0.33%
2019/12/17	17	72.76	71	74.50	74.00	-54	3,300	-1.64%
2019/12/16	1	67.60	2	68.65	69.30	-1	3,051	-0.03%
2019/12/13	2	67.75	1	67.50	67.50	1	3,048	0.03%
2019/12/12	2	69.05	0	0.00	68.30	2	3,051	0.07%
2019/12/11	0	0.00	1	69.40	69.10	-1	3,065	-0.03%
2019/12/10	1	68.70	0	0.00	68.60	1	3,069	0.03%
2019/12/09	2	69.80	0	0.00	69.70	2	3,076	0.07%
2019/12/06	1	70.10	1	72.50	69.90	0	3,088	0.00%
2019/12/05	1	71.40	0	0.00	71.40	1	3,087	0.03%
2019/11/29	0	0.00	1	70.30	70.30	-1	3,160	-0.03%
2019/11/28	17	72.79	14	72.56	72.00	3	3,218	0.09%
2019/11/27	3	70.30	1	71.00	70.30	2	3,154	0.06%
2019/11/26	1	71.20	0	0.00	71.20	1	3,153	0.03%
2019/11/25	0	0.00	2	71.45	71.30	-2	3,137	-0.06%
2019/11/22	3	70.37	5	70.40	70.50	-2	3,105	-0.06%
2019/11/21	5	67.36	5	68.34	68.40	0	3,075	0.00%
2019/11/20	3	69.10	1	68.90	68.80	2	3,073	0.07%
2019/11/19	2	69.55	0	0.00	70.00	2	3,061	0.07%
2019/11/18	1	70.70	0	0.00	70.50	1	3,025	0.03%
2019/11/15	0	0.00	1	71.20	70.60	-1	3,020	-0.03%
2019/11/14	8	70.85	5	70.98	70.60	3	3,015	0.10%
2019/11/13	0	0.00	2	73.25	73.40	-2	2,969	-0.07%
2019/11/12	56	73.43	17	73.37	74.50	39	2,953	1.32%
2019/11/11	6	74.03	5	74.76	71.10	1	2,908	0.03%
2019/11/07	5	79.06	11	78.90	78.00	-6	2,766	-0.22%
2019/11/06	7	78.84	5	79.28	78.00	2	2,711	0.07%
2019/11/05	12	80.58	16	79.88	81.00	-4	2,646	-0.15%
2019/11/04	24	82.06	10	81.86	80.60	14	2,590	0.54%
2019/11/01	15	78.63	14	78.96	78.80	1	2,446	0.04%
2019/10/31	11	79.42	43	80.08	76.10	-32	2,295	-1.39%
2019/10/30	58	79.80	54	78.67	80.90	4	2,036	0.20%
2019/10/29	31	72.90	15	75.18	76.30	16	1,682	0.95%
2019/10/28	1	70.30	3	69.80	69.40	-2	1,631	-0.12%
2019/10/25	9	69.86	10	70.60	69.20	-1	1,729	-0.06%
2019/10/24	23	70.12	8	70.00	69.30	15	1,694	0.89%
2019/10/23	4	68.43	1	68.30	68.30	3	1,612	0.19%
2019/10/22	3	67.60	6	67.60	68.20	-3	1,591	-0.19%
2019/10/16	4	66.05	1	65.40	65.20	3	1,551	0.19%
2019/10/14	1	67.10	5	66.18	65.70	-4	1,574	-0.25%
2019/10/09	4	67.05	3	67.40	67.10	1	1,556	0.06%
2019/10/08	7	66.76	1	66.60	66.10	6	1,538	0.39%
2019/10/07	2	66.60	6	66.53	66.20	-4	1,549	-0.26%
2019/10/02	15	64.40	15	64.80	65.20	0	1,586	0.00%
2019/09/27	0	0.00	7	65.17	65.00	-7	1,619	-0.43%
2019/09/26	9	67.04	23	66.76	65.50	-14	1,644	-0.85%
2019/09/25	0	0.00	22	64.69	64.30	-22	1,645	-1.34%
2019/09/24	5	65.20	11	65.08	65.80	-6	1,692	-0.35%
2019/09/23	0	0.00	0.5	64.60	64.80	-0.5	1,721	-0.03%
2019/09/20	0	0.00	0.2	64.60	64.60	-0.2	1,799	-0.01%
2019/09/19	0	0.00	0.3	64.60	64.90	-0.3	1,799	-0.02%
2019/09/17	3	64.00	10	64.35	64.00	-7	1,795	-0.39%
2019/09/16	1	64.20	17	64.08	63.90	-16	1,800	-0.89%
2019/09/12	2	65.00	1	65.80	65.00	1	1,802	0.06%
2019/09/11	2	65.50	0	0.00	64.90	2	1,804	0.11%
2019/09/10	1	66.40	0	0.00	66.50	1	1,788	0.06%
2019/09/09	7	68.34	1	69.20	67.50	6	1,783	0.34%
2019/09/06	6	69.32	8	69.29	68.50	-2	1,792	-0.11%
2019/09/05	27	67.61	0	0.00	68.00	27	1,739	1.55%
2019/09/04	16	66.88	2	67.25	67.30	14	1,729	0.81%
2019/09/03	7	67.14	12	67.91	66.50	-5	1,720	-0.29%
2019/09/02	31	68.81	7.2	69.16	68.50	23.8	1,704	1.40%
2019/08/30	3	67.23	5	66.68	66.70	-2	1,632	-0.12%
2019/08/29	1	64.50	3	64.93	64.70	-2	1,607	-0.12%
2019/08/28	0	0.00	5	65.16	64.70	-5	1,625	-0.31%
2019/08/27	1	64.80	3	64.93	64.40	-2	1,629	-0.12%
2019/08/26	1	64.00	1	64.90	64.40	0	1,635	0.00%
2019/08/23	4	64.50	4	65.50	66.00	0	1,639	0.00%
2019/08/22	4	66.78	2	66.90	66.40	2	1,622	0.12%
2019/08/21	1	66.40	0	0.00	66.00	1	1,624	0.06%
2019/08/20	2	66.35	1	67.10	65.90	1	1,641	0.06%
2019/08/19	0	0.00	2	66.15	66.40	-2	1,659	-0.12%
2019/08/16	0	0.00	1	64.60	64.50	-1	1,658	-0.06%
2019/08/15	1	63.80	11	63.90	64.40	-10	1,662	-0.60%
2019/08/14	11	65.80	3	65.73	65.60	8	1,661	0.48%
2019/08/13	0	0.00	1	64.00	64.00	-1	1,654	-0.06%
2019/08/12	0	0.00	3	64.70	65.00	-3	1,666	-0.18%
2019/08/08	5	65.00	7	64.51	65.10	-2	1,670	-0.12%
2019/08/07	0	0.00	7	64.24	64.20	-7	1,663	-0.42%
2019/08/06	0	0.00	2	64.70	65.10	-2	1,668	-0.12%
2019/08/05	11	65.73	2	65.70	64.60	9	1,670	0.54%
2019/08/01	2	66.80	3	67.33	67.30	-1	1,677	-0.06%
2019/07/31	2	68.10	1	68.00	68.70	1	1,655	0.06%
2019/07/30	2	69.05	2	70.70	69.20	0	1,630	0.00%
2019/07/29	11	71.28	3	68.33	72.20	8	1,553	0.52%
2019/07/26	1	64.40	2	65.25	65.70	-1	1,434	-0.07%
2019/07/25	1	63.50	0	0.00	63.80	1	1,425	0.07%
2019/07/23	2	66.60	0	0.00	66.60	2	1,416	0.14%
2019/07/18	1	66.60	0	0.00	65.80	1	1,436	0.07%
2019/07/17	6	66.92	0	0.00	67.30	6	1,457	0.41%
2019/07/16	0	0.00	1	67.40	66.10	-1	1,508	-0.07%
2019/07/15	1	66.70	0	0.00	67.10	1	1,507	0.07%
2019/07/11	1	69.30	2	68.45	68.50	-1	1,532	-0.07%
2019/07/10	0	0.00	3	69.03	69.30	-3	1,510	-0.20%
2019/07/09	0	0.00	1	68.60	68.10	-1	1,503	-0.07%
2019/07/08	1	68.40	4	68.00	67.60	-3	1,512	-0.20%
2019/07/05	0	0.00	1	70.50	69.90	-1	1,501	-0.07%
2019/07/04	2	70.05	3	70.10	70.10	-1	1,503	-0.07%
2019/07/02	2	68.80	2	68.40	69.90	0	1,503	0.00%
2019/07/01	3	69.30	1	69.50	68.90	2	1,449	0.14%
2019/06/28	0	0.00	6	65.90	66.20	-6	1,413	-0.42%
2019/06/27	26	64.50	3	65.77	66.00	23	1,407	1.63%
2019/06/26	0	0.00	3	61.60	61.60	-3	1,354	-0.22%
2019/06/24	0	0.00	8	59.70	60.60	-8	1,368	-0.58%
2019/06/21	2	60.60	2	61.30	60.70	0	1,370	0.00%
2019/06/20	5	61.00	0	0.00	61.90	5	1,367	0.37%
2019/06/19	1	60.50	1	60.30	60.20	0	1,362	0.00%
2019/06/17	5	59.20	2	59.40	60.20	3	1,376	0.22%
2019/06/14	1	59.90	2	60.40	59.90	-1	1,385	-0.07%
2019/06/13	0	0.00	3	58.40	58.80	-3	1,379	-0.22%
2019/06/12	3	59.00	1	59.00	59.20	2	1,401	0.14%
2019/06/11	1	58.20	0	0.00	58.20	1	1,434	0.07%
2019/06/06	0	0.00	1	57.60	57.50	-1	1,461	-0.07%
2019/06/05	3	58.43	0	0.00	57.50	3	1,485	0.20%
2019/06/04	3	58.93	4	59.10	59.00	-1	1,496	-0.07%
2019/06/03	1	56.90	1	56.30	57.80	0	1,513	0.00%
2019/05/31	3	57.20	0	0.00	57.30	3	1,517	0.20%
2019/05/30	0	0.00	1	58.00	57.50	-1	1,532	-0.07%
2019/05/29	1	56.60	20	55.75	56.70	-19	1,554	-1.22%
2019/05/28	22	56.87	3	56.23	57.10	19	1,564	1.21%
2019/05/27	2	55.10	3	55.33	55.40	-1	1,575	-0.06%
2019/05/24	1	52.90	7	52.84	54.40	-6	1,609	-0.37%
2019/05/23	3	50.67	4	51.10	50.10	-1	1,621	-0.06%
2019/05/22	0	0.00	3	53.43	53.10	-3	1,643	-0.18%
2019/05/21	1	52.90	0	0.00	53.50	1	1,700	0.06%
2019/05/20	1	52.00	1	53.30	54.00	0	1,759	0.00%
2019/05/17	0	0.00	2	56.30	55.60	-2	1,801	-0.11%
2019/05/16	1	59.50	0	0.00	57.90	1	1,833	0.05%
2019/05/14	1	57.00	0	0.00	59.40	1	1,892	0.05%
2019/05/13	1	58.00	0	0.00	58.30	1	1,938	0.05%
2019/05/10	1	60.90	1	61.50	60.40	0	1,982	0.00%
2019/05/09	0	0.00	1	59.70	60.00	-1	1,962	-0.05%
2019/05/07	1	57.20	0	0.00	58.10	1	1,964	0.05%
2019/04/29	2	58.90	0	0.00	58.40	2	2,006	0.10%
2019/04/26	2	61.90	4	61.00	61.30	-2	2,016	-0.10%
2019/04/25	1	63.50	0	0.00	63.70	1	2,030	0.05%
2019/04/24	1	63.30	4	64.83	64.80	-3	2,041	-0.15%
2019/04/23	2	64.60	23	64.35	64.70	-21	2,081	-1.01%
2019/04/22	29	65.51	2	65.50	66.10	27	2,109	1.28%
2019/04/18	2	59.65	1	59.00	59.20	1	2,157	0.05%
2019/04/17	0	0.00	5	62.32	62.00	-5	2,163	-0.23%
2019/04/16	0	0.00	1	63.50	63.30	-1	2,176	-0.05%
2019/04/15	4	62.73	0	0.00	64.50	4	2,219	0.18%
2019/04/11	1	62.00	1	62.40	63.20	0	2,232	0.00%
2019/04/09	2	66.55	0	0.00	66.50	2	2,218	0.09%
2019/04/08	2	66.45	1	65.40	67.70	1	2,241	0.04%
2019/04/03	2	64.35	0	0.00	64.20	2	2,272	0.09%
2019/04/01	1	64.60	3	63.40	64.90	-2	2,446	-0.08%
2019/03/29	1	61.40	2	61.30	61.50	-1	2,433	-0.04%
2019/03/28	4	63.33	1	62.70	62.60	3	2,447	0.12%
2019/03/26	1	65.60	0	0.00	65.30	1	2,515	0.04%
2019/03/25	0	0.00	2	65.50	65.50	-2	2,572	-0.08%
2019/03/22	2	66.85	2	67.30	67.00	0	2,644	0.00%
2019/03/21	1	67.10	2	68.45	68.00	-1	2,791	-0.04%
2019/03/19	1	67.00	0	0.00	66.70	1	2,903	0.03%
2019/03/18	1	67.10	0.1	67.90	67.90	0.9	2,942	0.03%
2019/03/15	1	70.00	3	70.33	70.00	-2	2,981	-0.07%
2019/03/14	1	69.10	0	0.00	70.80	1	3,036	0.03%
2019/03/12	0.1	67.00	0	0.00	67.10	0.1	3,008	0.00%
2019/03/11	2	66.10	0	0.00	66.10	2	2,994	0.07%
2019/03/08	1	64.20	1	67.00	68.00	0	2,967	0.00%
2019/03/07	1	66.50	2	69.50	66.30	-1	2,941	-0.03%
2019/03/06	2	70.45	0	0.00	70.40	2	2,893	0.07%
2019/03/05	2	70.85	0	0.00	70.70	2	2,877	0.07%
2019/03/04	0	0.00	3	72.87	72.80	-3	2,847	-0.11%
2019/02/27	1	70.80	2	69.55	69.70	-1	2,815	-0.04%
2019/02/26	3	70.27	3	69.87	69.60	0	2,800	0.00%
2019/02/25	3	70.33	1.1	71.55	71.80	1.9	2,776	0.07%
2019/02/22	1.1	66.99	4	66.90	66.90	-2.9	2,721	-0.11%
2019/02/21	2	70.50	1	70.60	69.70	1	2,679	0.04%
2019/02/20	5	72.04	1	73.00	72.10	4	2,639	0.15%
2019/02/19	5	70.50	0	0.00	73.10	5	2,573	0.19%
2019/02/18	3	68.30	1	68.40	68.70	2	2,509	0.08%
2019/02/15	1	63.60	1	61.60	62.50	0	2,452	0.00%
2019/02/14	3	60.57	0	0.00	62.50	3	2,405	0.12%
2019/02/13	0.1	57.90	11	58.05	57.80	-11	2,345	-0.47%
2019/02/12	11.1	58.12	1	57.50	58.80	10.1	2,316	0.44%
2019/02/11	4	53.95	1	52.20	56.10	3	2,253	0.13%
2019/01/30	0	0.00	6	51.30	51.00	-6	2,193	-0.27%
2019/01/29	0	0.00	6	51.20	51.00	-6	2,178	-0.28%
2019/01/28	1	51.30	1	52.20	52.00	0	2,168	0.00%
2019/01/25	8	50.06	0	0.00	50.60	8	2,134	0.37%
2019/01/21	2	49.95	0	0.00	49.20	2	2,064	0.10%
2019/01/18	1	51.00	1	50.80	50.80	0	2,027	0.00%
2019/01/17	1	52.50	0	0.00	53.00	1	1,974	0.05%
2019/01/15	1	54.20	1	53.50	52.90	0	1,909	0.00%
2019/01/14	1	48.50	4	49.73	50.40	-3	1,844	-0.16%
2019/01/11	2	47.45	8	49.10	50.20	-6	1,779	-0.34%
2019/01/09	1	46.50	1	47.00	46.05	0	1,637	0.00%
2019/01/08	4	45.35	0	0.00	45.00	4	1,587	0.25%
2019/01/07	0	0.00	18	45.87	46.20	-18	1,556	-1.16%
2019/01/04	6	42.45	5	42.45	42.70	1	1,503	0.07%
2019/01/03	8.2	43.99	3	44.80	43.60	5.2	1,477	0.35%
2019/01/02	0	0.00	8	45.71	45.40	-8	1,450	-0.55%
2018/12/28	2.1	45.08	0	0.00	45.30	2.1	1,426	0.15%
2018/12/27	6	47.08	5	46.52	46.00	1	1,401	0.07%
2018/12/26	6	45.63	5	47.93	45.30	1	1,353	0.07%
2018/12/25	6	47.00	0	0.00	49.00	6	1,280	0.47%
2018/12/24	11	45.93	1	43.50	47.30	10	1,161	0.86%
2018/12/22	1	43.00	1	43.45	43.00	0	1,089	0.00%
2018/12/21	9	42.78	25	42.52	43.80	-16	1,065	-1.50%
2018/12/20	28	43.38	20.6	43.18	43.90	7.5	1,020	0.73%
2018/12/19	2	41.45	38	41.68	42.05	-36	949	-3.79%
2018/12/18	8.1	42.65	10	41.89	42.50	-2	917	-0.21%
2018/12/17	9.1	44.20	12	45.49	44.90	-2.9	848	-0.34%
2018/12/14	41.1	43.33	2	44.00	45.00	39.1	759	5.15%
2018/12/13	1	41.45	8	40.04	41.45	-7	595	-1.17%
2018/12/12	10	37.68	3	38.80	37.70	7	512	1.37%
2018/12/11	5	36.40	4	37.25	38.80	1	449	0.22%
2018/12/10	10	37.79	8	39.48	37.60	2	389	0.51%
2018/12/07	3	38.97	3	39.95	39.60	0	325	0.00%