興能高 (6558)-永豐金-台中券商分點個股進出

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-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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	23	31.41	31	32.06	32.20	-8	1,218	-0.66%
2024/11/21	0	0.00	3	29.67	30.95	-3	815	-0.37%
2024/11/20	21	30.06	7	30.09	28.15	14	727	1.93%
2024/11/19	1	30.70	6	30.79	31.25	-5	510	-0.98%
2024/11/15	4	26.39	9	27.13	25.90	-5	261	-1.91%
2024/11/12	1	21.60	0	0.00	21.30	1	92	1.08%
2024/10/16	0	22.55	0	0.00	22.10	0	106	0.03%
2024/10/04	0	0.00	3	23.75	23.75	-3	120	-2.49%
2024/09/24	0	23.70	0	0.00	23.70	0	134	0.00%
2024/09/20	0	0.00	1	23.95	23.45	-1	139	-0.72%
2024/09/18	0.1	23.05	0	0.00	23.30	0.1	145	0.03%
2024/09/16	3	23.42	2	23.70	23.05	1	148	0.67%
2024/09/04	0.1	21.33	0	0.00	21.15	0.1	167	0.04%
2024/08/26	1	21.90	0	0.00	21.90	1	172	0.58%
2024/08/21	0	21.90	0	0.00	21.95	0	189	0.00%
2024/08/05	0.1	22.20	0	0.00	20.90	0.1	200	0.05%
2024/08/02	0.1	23.38	0	0.00	23.00	0.1	196	0.06%
2024/07/30	0.1	23.00	0	0.00	23.40	0.1	195	0.03%
2024/07/19	0.1	25.00	0	0.00	24.90	0.1	197	0.05%
2024/07/15	1	25.60	0	0.00	25.70	1	196	0.51%
2024/07/03	0.1	26.20	0	0.00	26.75	0.1	215	0.02%
2024/07/01	0.1	26.80	0	0.00	26.60	0.1	212	0.02%
2024/06/25	0.2	26.37	0	0.00	26.60	0.2	204	0.07%
2024/06/20	0	26.20	2	26.05	26.40	-2	196	-1.00%
2024/06/18	2	26.55	0	0.00	26.55	2	188	1.06%
2024/06/07	0	0.00	1	25.45	25.25	-1	181	-0.55%
2024/06/06	0	24.80	0	0.00	24.75	0	181	0.02%
2024/05/30	0	24.85	0	0.00	24.60	0	191	0.02%
2024/05/29	0	0.00	1	25.10	25.15	-1	194	-0.51%
2024/05/27	0	0.00	1	25.05	24.55	-1	189	-0.53%
2024/05/22	0	24.70	0	0.00	24.35	0	239	0.00%
2024/05/02	0	23.50	0	0.00	23.55	0	246	0.02%
2024/04/30	0	22.95	0	0.00	24.05	0	251	0.00%
2024/04/19	0	0.00	0.1	22.50	22.40	-0.1	257	-0.03%
2024/04/18	0	0.00	2	22.65	22.85	-2	257	-0.78%
2024/04/17	0	0.00	1	22.95	22.70	-1	258	-0.39%
2024/04/16	0.1	22.75	0	0.00	22.45	0.1	263	0.02%
2024/04/15	0	0.00	3	23.25	23.10	-3	263	-1.14%
2024/04/12	3	23.60	0	23.85	23.55	3	261	1.15%
2024/04/11	3.2	23.90	0	0.00	23.85	3.2	262	1.22%
2024/04/10	1	24.75	1	24.95	24.95	0	246	0.00%
2024/04/02	0	23.00	0	0.00	22.95	0	233	0.01%
2024/03/28	0	0.00	1	22.55	22.55	-1	235	-0.42%
2024/03/25	0	23.15	0	0.00	22.95	0	237	0.01%
2024/03/22	0	23.30	0	0.00	23.20	0	241	0.00%
2024/03/20	0	23.55	0	0.00	22.80	0	246	0.00%
2024/03/18	0	24.60	0	0.00	23.05	0	252	0.00%
2024/03/15	0	23.00	0	0.00	22.85	0	269	0.00%
2024/03/14	0	23.35	0	0.00	22.95	0	286	0.00%
2024/03/13	0.1	23.83	0	0.00	23.55	0.1	367	0.03%
2024/03/08	0.1	24.45	0	0.00	24.00	0.1	383	0.03%
2024/03/07	0.1	25.40	0	0.00	25.05	0.1	391	0.01%
2024/03/06	0	26.40	0	0.00	25.75	0	403	0.00%
2024/03/05	0.1	25.27	0	0.00	25.55	0.1	438	0.01%
2024/03/01	0	25.40	0	0.00	25.50	0	467	0.01%
2024/02/26	3	26.88	1	27.50	26.10	2	510	0.39%
2024/02/23	0	25.60	0	0.00	25.00	0	488	0.00%
2024/02/05	0.1	24.10	0	0.00	24.20	0.1	819	0.01%
2024/02/02	0.1	24.90	0	0.00	24.85	0.1	831	0.01%
2024/01/31	0.1	25.30	0	0.00	25.10	0.1	907	0.01%
2024/01/24	0.1	26.05	0	0.00	26.00	0.1	1,022	0.00%
2024/01/22	0	0.00	2	25.75	25.80	-2	1,016	-0.20%
2024/01/16	1	25.80	0	0.00	25.70	1	1,007	0.10%
2024/01/15	0.1	26.70	0	0.00	26.55	0.1	1,006	0.00%
2024/01/12	0	0.00	2	26.20	26.55	-2	1,006	-0.20%
2024/01/11	0	0.00	1	25.75	26.10	-1	1,003	-0.10%
2024/01/10	1.1	25.37	0	0.00	25.40	1.1	1,001	0.11%
2024/01/05	0	0.00	1	27.00	27.05	-1	993	-0.10%
2024/01/04	0	0.00	1	26.85	26.70	-1	989	-0.10%
2023/12/29	0.1	27.20	0	0.00	27.05	0.1	985	0.01%
2023/12/18	0	27.35	0	0.00	27.30	0	962	0.00%
2023/12/11	3	28.20	0	0.00	28.00	3	930	0.32%
2023/12/08	8	30.00	13	30.88	29.45	-5	911	-0.55%
2023/12/07	1	28.45	0	0.00	28.60	1	828	0.12%
2023/12/06	0	0.00	1	28.55	28.15	-1	823	-0.12%
2023/12/05	0	28.10	0	0.00	28.10	0	819	0.00%
2023/12/04	0	0.00	2	29.48	29.10	-2	807	-0.25%
2023/12/01	2.1	29.10	9	29.09	28.90	-7	793	-0.88%
2023/11/30	5	29.69	9	29.82	29.75	-4	779	-0.51%
2023/11/29	1	29.20	0	0.00	29.20	1	742	0.13%
2023/11/28	13	27.80	0	0.00	28.00	13	712	1.83%
2023/11/24	0.1	28.55	0	0.00	28.65	0.1	695	0.01%
2023/11/22	2	28.60	1	28.70	28.75	1	648	0.15%
2023/11/21	4	29.09	0	29.20	29.45	4	625	0.64%
2023/11/20	8	29.23	9	29.71	30.25	-1	541	-0.18%
2023/11/17	4	27.33	0	0.00	27.50	4	406	0.98%
2023/11/16	0.1	24.90	0	0.00	25.00	0.1	333	0.01%
2023/11/14	0	25.90	0	0.00	25.60	0	317	0.00%
2023/11/10	0.1	25.73	1	26.30	26.00	-0.9	287	-0.31%
2023/11/09	0.1	26.60	0	0.00	26.80	0.1	272	0.02%
2023/11/08	2	25.65	1	25.85	25.70	1	225	0.44%
2023/11/06	0.1	24.25	0	0.00	24.00	0.1	151	0.03%
2023/11/03	1	23.60	2	24.40	24.50	-1	126	-0.79%
2023/11/01	1.1	20.33	0	0.00	20.30	1.1	84	1.30%
2023/10/27	1	21.30	0	0.00	21.10	1	91	1.09%
2023/10/26	0.1	21.30	0	0.00	21.35	0.1	94	0.05%
2023/10/23	0.1	21.57	0	0.00	21.10	0.1	96	0.10%
2023/10/18	0.1	22.70	0	0.00	22.80	0.1	101	0.10%
2023/09/26	0.1	22.87	1	22.55	22.55	-0.9	140	-0.64%
2023/09/18	1	23.50	0	0.00	23.45	1	167	0.60%
2023/09/11	1	22.50	0	0.00	22.40	1	189	0.53%
2023/09/01	0.1	23.35	0	0.00	23.75	0.1	228	0.02%
2023/08/18	0.1	23.85	0	0.00	23.75	0.1	374	0.01%
2023/08/16	0	23.30	0	0.00	23.20	0	400	0.00%
2023/08/15	0	0.00	2	23.05	23.00	-2	410	-0.49%
2023/08/14	2	22.18	0	0.00	22.50	2	419	0.48%
2023/08/10	1	22.95	0	0.00	23.00	1	504	0.20%
2023/08/08	0.1	24.22	0	0.00	23.90	0.1	525	0.02%
2023/08/02	0	24.85	0	0.00	24.40	0	548	0.01%
2023/07/31	0	25.25	0	0.00	25.10	0	548	0.01%
2023/07/28	0.1	25.70	0	0.00	25.65	0.1	549	0.01%
2023/07/27	0	25.25	0	0.00	25.20	0	555	0.00%
2023/07/18	1.2	25.96	0	0.00	25.75	1.2	631	0.18%
2023/07/11	0.1	27.25	0	0.00	27.10	0.1	663	0.01%
2023/07/07	0.1	27.30	0	0.00	27.20	0.1	663	0.01%
2023/07/05	0.2	27.58	0	0.00	27.25	0.2	665	0.02%
2023/06/30	0	28.30	0	0.00	28.10	0	658	0.00%
2023/06/20	0.1	28.55	1	28.65	28.80	-1	666	-0.14%
2023/06/19	2.1	28.91	0	0.00	28.85	2.1	668	0.31%
2023/06/13	1	30.10	0	30.00	30.20	1	677	0.15%
2023/06/12	1	30.60	0	0.00	30.20	1	687	0.15%
2023/06/09	0	0.00	0	31.15	30.90	0	714	0.00%
2023/06/07	1	31.70	50	31.84	31.95	-49	719	-6.81%
2023/06/06	0	0.00	2	33.00	32.90	-2	731	-0.27%
2023/06/05	51	33.25	0	0.00	33.35	51	807	6.31%
2023/06/02	2	33.00	0	0.00	33.00	2	871	0.23%
2023/05/30	0.1	29.80	0	0.00	29.80	0.1	823	0.01%
2023/05/26	1.2	29.50	0	0.00	28.90	1.2	808	0.14%
2023/05/25	0	0.00	0.1	31.00	31.15	-0.1	783	-0.01%
2023/05/23	2.1	30.82	2.1	30.92	31.20	0	778	0.00%
2023/05/19	0.1	29.39	0	0.00	29.25	0.1	765	0.01%
2023/05/18	0.1	29.55	0	0.00	29.90	0.1	757	0.01%
2023/05/16	1.2	30.25	1	30.70	29.70	0.2	744	0.02%
2023/05/15	0	0.00	1	29.10	28.80	-1	689	-0.15%
2023/05/12	0.1	26.60	0	0.00	27.10	0.1	755	0.01%
2023/05/11	0.1	28.13	0	0.00	27.35	0.1	776	0.01%
2023/05/10	0	29.25	2	28.75	28.90	-2	766	-0.26%
2023/05/09	0.1	28.20	0	0.00	28.10	0.1	756	0.01%
2023/05/05	0.1	27.97	0	0.00	28.40	0.1	750	0.01%
2023/04/27	2	28.30	1	27.90	28.30	1	708	0.14%
2023/04/19	7.1	28.18	7	27.96	27.85	0.1	685	0.01%
2023/04/18	0	27.95	0	0.00	28.25	0	679	0.01%
2023/04/12	0	27.10	0	0.00	26.95	0	645	0.00%
2023/03/30	0	27.23	0	0.00	27.05	0	641	0.00%
2023/03/24	1	27.60	0	0.00	27.25	1	639	0.16%
2023/03/21	0	27.30	0	0.00	26.95	0	634	0.00%
2023/03/20	0	26.80	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.78	1	26.85	26.10	-1	637	-0.16%
2023/03/16	3.2	26.22	0	0.00	26.30	3.2	639	0.49%
2023/03/14	1	27.75	1	28.95	28.45	0	642	0.00%
2023/03/13	1	26.75	2	26.73	26.90	-1	707	-0.14%
2023/03/10	0.1	27.85	0	0.00	27.40	0.1	742	0.01%
2023/03/09	0.2	28.30	2	28.15	28.25	-1.8	739	-0.25%
2023/03/08	4	28.83	8	28.75	29.30	-4	725	-0.55%
2023/03/07	4	27.78	2	28.05	28.20	2	662	0.30%
2023/03/03	0	0.00	1	25.00	25.20	-1	595	-0.17%
2023/02/23	1	26.00	0	0.00	25.50	1	762	0.13%
2023/02/21	1	25.75	0	0.00	25.75	1	756	0.13%
2023/02/15	1	25.10	0	0.00	25.05	1	739	0.14%
2023/02/14	2	25.73	0	0.00	25.50	2	734	0.27%
2023/02/13	1.1	25.22	0	0.00	25.25	1.1	725	0.15%
2023/02/10	1.3	26.92	1	27.20	26.10	0.3	719	0.03%
2023/02/02	0.1	23.85	0	0.00	23.90	0.1	692	0.01%
2023/01/31	0	0.00	1	23.55	23.65	-1	688	-0.15%
2023/01/11	0	22.30	0	0.00	22.25	0	679	0.00%
2023/01/10	1	23.40	0	0.00	22.70	1	676	0.15%
2023/01/03	0	22.10	0	0.00	22.40	0	651	0.01%
2022/12/28	0.1	21.75	0	0.00	21.65	0.1	650	0.01%
2022/12/23	2	21.90	0	0.00	22.25	2	648	0.31%
2022/12/21	0.1	21.90	0	0.00	21.70	0.1	642	0.01%
2022/12/19	0	0.00	2	22.80	22.45	-2	637	-0.31%
2022/12/13	0	24.80	1	24.50	23.90	-1	622	-0.16%
2022/12/12	0	0.00	1	24.15	24.40	-1	619	-0.16%
2022/12/07	2	25.75	1	25.70	24.70	1	601	0.17%
2022/12/06	0.2	26.59	3	26.60	26.15	-2.9	581	-0.49%
2022/12/05	21	26.98	17	27.03	27.35	4	567	0.71%
2022/12/02	0	0.00	1	26.50	26.50	-1	467	-0.21%
2022/12/01	0.2	23.95	0	0.00	24.10	0.2	426	0.05%
2022/11/30	0	0.00	2	23.90	24.20	-2	419	-0.48%
2022/11/29	1	25.55	0	0.00	24.05	1	411	0.24%
2022/11/25	2.1	23.95	2	24.23	24.45	0.1	382	0.03%
2022/11/24	0	24.50	1	24.30	24.50	-1	369	-0.27%
2022/11/23	16	24.51	18	24.80	25.00	-2	332	-0.60%
2022/11/22	3	22.42	5	22.75	22.75	-2	235	-0.85%
2022/11/17	0	0.00	3	20.85	20.90	-3	205	-1.46%
2022/11/15	1	20.65	0	0.00	20.65	1	204	0.49%
2022/11/14	0	21.30	0	0.00	21.00	0	203	0.00%
2022/11/10	0	0.00	1	20.40	20.45	-1	198	-0.50%
2022/11/09	1	21.00	0	0.00	20.90	1	197	0.51%
2022/11/08	5.4	20.94	1	20.85	20.85	4.4	196	2.21%
2022/11/07	0	0.00	1	21.90	21.65	-1	193	-0.52%
2022/11/04	2	21.18	0	0.00	21.40	2	186	1.07%
2022/11/03	1	21.90	1	21.50	21.65	0	177	0.00%
2022/11/02	2.1	20.05	1	20.65	20.75	1.1	147	0.71%
2022/11/01	0	0.00	1	18.90	18.90	-1	116	-0.86%
2022/10/13	0.1	18.35	0	0.00	16.85	0.1	112	0.09%
2022/10/07	0.1	19.00	0	0.00	19.15	0.1	112	0.04%
2022/09/26	0.1	19.85	0	0.00	19.50	0.1	113	0.05%
2022/09/05	0.4	22.01	0	0.00	22.00	0.4	108	0.33%
2022/08/31	0.2	22.71	0	0.00	22.70	0.2	110	0.21%
2022/08/22	5	23.20	0	0.00	23.00	5	104	4.79%
2022/08/12	1	22.90	0	0.00	22.85	1	99	1.00%
2022/08/02	0.1	21.95	0	0.00	21.30	0.1	102	0.10%
2022/08/01	0.1	21.60	0	0.00	21.95	0.1	103	0.10%
2022/07/29	0.1	21.88	0	0.00	21.65	0.1	102	0.10%
2022/07/26	4	21.85	0	0.00	21.85	4	104	3.84%
2022/07/22	5	21.90	0	0.00	21.90	5	104	4.77%
2022/07/20	5	21.67	0	0.00	21.20	5	109	4.57%
2022/07/15	4	21.20	0	0.00	20.90	4	112	3.57%
2022/07/13	5	20.40	0	0.00	20.30	5	110	4.51%
2022/07/12	7	20.14	0	0.00	19.95	7	110	6.32%
2022/07/06	1	20.30	0	0.00	20.00	1	117	0.85%
2022/07/01	1	21.00	1	20.50	20.00	0	121	0.00%
2022/06/02	0	24.60	0	0.00	24.50	0	121	0.00%
2022/05/16	0	23.30	0	0.00	22.65	0	119	0.00%
2022/05/09	1	24.30	0	0.00	24.10	1	113	0.88%
2022/05/05	1	25.05	1	25.20	25.25	0	113	0.00%
2022/05/03	0	0.00	2	24.60	24.65	-2	114	-1.75%
2022/04/29	1	24.45	0	0.00	24.30	1	116	0.86%
2022/04/27	2	24.05	0	0.00	24.00	2	117	1.70%
2022/04/26	0	0.00	0	28.85	26.05	0	113	-0.01%
2022/04/21	0	0.00	1	28.00	27.55	-1	114	-0.87%
2022/04/11	0.1	27.65	0	0.00	26.85	0.1	162	0.03%
2022/04/07	0.1	28.55	0	0.00	28.00	0.1	187	0.05%
2022/03/14	1	29.50	0	0.00	29.30	1	202	0.49%
2022/03/07	0.1	31.20	0	0.00	30.30	0.1	199	0.03%
2022/01/07	5	33.70	0	0.00	33.80	5	256	1.95%
2022/01/05	1	34.65	0	0.00	34.75	1	250	0.40%
2022/01/04	0	0.00	1	37.10	35.85	-1	241	-0.41%
2022/01/03	1	36.20	5	35.36	36.30	-4	203	-1.96%
2021/12/30	0.1	33.08	0	0.00	33.00	0.1	179	0.07%
2021/12/14	0	32.00	0	0.00	31.90	0	180	0.02%
2021/12/06	0	32.00	0	0.00	32.30	0	175	0.02%
2021/11/25	4	33.85	0	0.00	33.50	4	182	2.19%
2021/11/18	0	32.90	3	32.65	32.60	-3	174	-1.70%
2021/11/02	0.1	33.90	2	33.35	33.35	-1.9	213	-0.89%
2021/11/01	4	34.95	0	0.00	34.50	4	211	1.89%
2021/10/29	3	34.27	2	35.10	34.00	1	205	0.49%
2021/10/04	0	30.60	0	0.00	29.55	0	346	0.00%
2021/09/29	1	32.60	1	32.05	31.80	0	361	0.00%
2021/09/10	0	30.45	0	0.00	31.55	0	441	0.00%
2021/09/09	1	31.90	0	0.00	31.50	1	450	0.22%
2021/08/11	0.1	36.50	0	0.00	35.30	0.1	533	0.02%
2021/08/10	1	37.50	0	0.00	37.30	1	531	0.19%
2021/07/20	0.2	39.83	0	0.00	39.35	0.2	574	0.03%
2021/07/19	2	41.95	1	41.20	40.80	1	571	0.18%
2021/07/12	0.1	39.10	0	0.00	39.20	0.1	543	0.02%
2021/07/07	0.2	39.55	0	0.00	39.10	0.2	566	0.03%
2021/07/06	0.1	40.30	0	0.00	40.00	0.1	587	0.02%
2021/06/29	0	0.00	1	39.05	38.90	-1	639	-0.16%
2021/06/25	0.1	40.45	0	0.00	39.70	0.1	641	0.01%
2021/06/18	0.1	40.35	0	0.00	39.90	0.1	635	0.02%
2021/06/17	0.2	41.00	0	0.00	40.65	0.2	646	0.02%
2021/06/16	1	42.20	1	43.00	42.00	0	651	0.00%
2021/06/15	4	38.71	0	0.00	39.70	4	676	0.59%
2021/06/07	0.2	38.55	0	0.00	38.25	0.2	808	0.02%
2021/06/02	1	39.25	0	0.00	39.15	1	827	0.12%
2021/06/01	0	0.00	1	40.00	40.00	-1	825	-0.12%
2021/05/24	1	38.60	0	0.00	38.50	1	845	0.12%
2021/05/03	1	44.70	1	43.65	43.25	0	837	0.00%
2021/04/28	0	0.00	1	47.20	46.75	-1	831	-0.12%
2021/04/23	0.1	47.55	0	0.00	46.75	0.1	845	0.01%
2021/04/22	2	47.30	0	0.00	47.55	2	853	0.23%
2021/04/13	1	49.60	1	48.15	48.20	0	879	0.00%
2021/04/12	2	50.25	6	50.47	49.80	-4	873	-0.46%
2021/04/09	12.1	50.76	2	51.10	50.10	10.1	863	1.17%
2021/04/07	0	0.00	3	48.55	48.55	-3	806	-0.37%
2021/04/06	1	48.20	0	0.00	48.55	1	812	0.12%
2021/03/30	0	0.00	1	48.80	48.75	-1	884	-0.11%
2021/03/29	0	0.00	1	48.95	48.75	-1	890	-0.11%
2021/03/24	0	0.00	6	49.00	49.00	-6	909	-0.66%
2021/03/23	0	0.00	8	50.01	49.35	-8	912	-0.88%
2021/03/22	1	49.50	0	0.00	49.45	1	918	0.11%
2021/03/18	5	52.24	124	52.30	51.60	-119	1,002	-11.87%	大賣/鉅額交易
2021/03/17	152	52.37	22	51.70	52.40	130	952	13.64%	大買/鉅額交易
2021/03/15	0	0.00	1	49.55	49.30	-1	931	-0.11%
2021/03/12	0	0.00	0.1	49.00	48.50	-0.1	948	-0.01%
2021/03/11	1	49.00	0	0.00	49.25	1	973	0.10%
2021/03/10	2	49.08	1	49.80	49.00	1	1,004	0.10%
2021/03/09	0.1	48.35	0	0.00	48.55	0.1	1,167	0.01%
2021/03/08	1	48.85	1	49.50	48.35	0	1,186	0.00%
2021/03/03	1	49.20	1	49.50	49.00	0	1,365	0.00%
2021/03/02	1	48.30	1	47.25	47.15	0	1,997	0.00%
2021/02/19	2	50.18	2	49.75	49.80	0	2,528	0.00%
2021/02/18	0	0.00	1	48.80	48.55	-1	2,523	-0.04%
2021/01/27	0	0.00	2	46.08	46.05	-2	3,190	-0.06%
2021/01/26	4	46.74	2	45.50	45.70	2	3,220	0.06%
2021/01/20	1	45.65	0	0.00	44.75	1	3,466	0.03%
2021/01/13	1	47.90	0	0.00	48.10	1	4,148	0.02%
2021/01/12	1	48.00	1	48.00	47.80	0	4,234	0.00%
2021/01/11	1	48.85	0	0.00	49.00	1	4,499	0.02%
2021/01/08	0	0.00	2	50.20	49.35	-2	4,788	-0.04%
2021/01/05	0	0.00	1	51.70	51.60	-1	4,833	-0.02%
2021/01/04	2	52.35	2	52.25	51.70	0	4,826	0.00%
2020/12/28	1	51.90	3	52.33	52.20	-2	4,807	-0.04%
2020/12/25	6	53.52	2.3	53.71	52.80	3.7	4,791	0.08%
2020/12/23	2	51.40	1	50.80	50.80	1	4,723	0.02%
2020/12/21	1	50.90	0	0.00	50.90	1	4,719	0.02%
2020/12/17	0	0.00	1	52.40	52.10	-1	4,711	-0.02%
2020/12/16	2	52.50	0	0.00	52.50	2	4,704	0.04%
2020/12/15	10	55.55	7	53.79	52.20	3	4,691	0.06%
2020/12/14	0	0.00	5	53.20	52.80	-5	4,604	-0.11%
2020/12/11	1	52.90	1	52.00	51.10	0	4,589	0.00%
2020/12/10	5	52.90	1	53.50	52.20	4	4,573	0.09%
2020/12/08	0	0.00	1	55.50	55.00	-1	4,529	-0.02%
2020/12/04	9	56.12	9	55.72	55.50	0	4,599	0.00%
2020/12/03	13	57.55	20	57.48	55.50	-7	4,602	-0.15%
2020/12/02	0	0.00	2	55.30	55.10	-2	4,432	-0.05%
2020/12/01	2	55.35	3	54.97	54.90	-1	4,412	-0.02%
2020/11/30	1	57.00	1	56.10	56.10	0	4,380	0.00%
2020/11/27	12	56.68	10	56.52	56.70	2	4,321	0.05%
2020/11/26	20	57.91	45	58.72	55.40	-25	4,245	-0.59%
2020/11/25	2	55.35	1	53.40	54.70	1	3,601	0.03%
2020/11/24	0	0.00	4	54.30	54.10	-4	3,523	-0.11%
2020/11/23	2	53.45	2	52.60	52.90	0	3,477	0.00%
2020/11/20	13	56.75	12	55.55	53.50	1	3,451	0.03%
2020/11/19	10	55.01	13	55.48	56.40	-3	3,221	-0.09%
2020/11/16	0	0.00	11	51.39	51.20	-11	3,064	-0.36%
2020/11/13	1	50.50	1	52.00	52.00	0	3,051	0.00%
2020/11/12	1	51.80	1	51.80	51.00	0	3,026	0.00%
2020/11/11	1	52.10	2	51.75	52.20	-1	3,014	-0.03%
2020/11/10	12	52.71	5	54.38	52.20	7	2,985	0.23%
2020/11/09	15	55.95	17	55.59	55.20	-2	2,932	-0.07%
2020/11/06	16	54.34	2	54.40	54.80	14	2,798	0.50%
2020/11/05	15	51.81	18	53.62	55.10	-3	2,597	-0.12%
2020/11/04	0	0.00	1	50.10	50.10	-1	2,414	-0.04%
2020/11/03	1	51.50	1	50.70	50.90	0	2,390	0.00%
2020/11/02	0	0.00	4	50.48	51.10	-4	2,363	-0.17%
2020/10/30	6.4	52.34	5	50.78	50.50	1.4	2,322	0.06%
2020/10/29	2	53.95	8	53.19	53.00	-6	2,243	-0.27%
2020/10/28	2	52.75	8	52.50	53.80	-6	2,171	-0.28%
2020/10/27	1	52.60	1	52.90	54.00	0	2,101	0.00%
2020/10/26	8.3	54.54	1	54.70	52.80	7.3	2,030	0.36%
2020/10/23	25	56.30	6	56.65	55.50	19	1,939	0.98%
2020/10/22	24	56.87	12	57.45	55.00	12	1,792	0.67%
2020/10/21	3	52.80	6	51.57	54.20	-3	1,492	-0.20%
2020/10/20	1	49.80	7	50.17	49.30	-6	1,399	-0.43%
2020/10/19	11.3	51.76	4	51.83	49.70	7.3	1,308	0.56%
2020/10/16	24	50.11	8	50.09	50.50	16	1,035	1.55%
2020/10/15	0	0.00	1	45.95	45.95	-1	740	-0.14%
2020/10/14	0	0.00	2	40.50	41.80	-2	716	-0.28%
2020/09/28	0	0.00	1	35.50	35.40	-1	773	-0.13%
2020/09/25	1	33.90	0	0.00	34.20	1	783	0.13%
2020/09/22	1	36.65	0	0.00	37.00	1	783	0.13%
2020/09/21	0.3	37.75	0	0.00	37.75	0.3	779	0.04%
2020/09/15	1	38.00	0	0.00	38.05	1	770	0.13%
2020/09/14	1	38.25	0	0.00	38.25	1	771	0.13%
2020/09/10	8	41.99	3	41.70	40.35	5	739	0.68%
2020/09/08	0	0.00	3	39.45	40.15	-3	641	-0.47%
2020/09/02	2	36.55	0	0.00	36.60	2	656	0.30%
2020/08/21	0	0.00	2	34.05	33.85	-2	722	-0.28%
2020/08/19	1	36.70	0	0.00	35.75	1	722	0.14%
2020/08/17	0	0.00	1	36.90	36.80	-1	740	-0.13%
2020/08/13	1	35.80	0	0.00	35.55	1	771	0.13%
2020/08/03	0	0.00	1	36.60	36.40	-1	1,169	-0.09%
2020/07/27	1	37.00	0	0.00	36.10	1	1,221	0.08%
2020/07/23	1	39.10	0	0.00	39.15	1	1,272	0.08%
2020/07/22	1	40.25	2	40.03	40.10	-1	1,392	-0.07%
2020/07/07	5	43.74	7	43.70	44.50	-2	1,540	-0.13%
2020/07/01	1	41.90	1	41.00	41.40	0	1,597	0.00%
2020/06/15	0	0.00	2	39.05	39.15	-2	1,710	-0.12%
2020/06/11	1	42.50	1	42.75	41.60	0	1,769	0.00%
2020/06/10	1	43.50	0	0.00	43.60	1	1,805	0.06%
2020/06/05	1	45.70	0	0.00	45.75	1	1,813	0.06%
2020/06/03	0	0.00	1	45.85	45.75	-1	1,814	-0.06%
2020/06/02	1	46.30	2	45.33	45.55	-1	1,797	-0.06%
2020/06/01	1	43.75	4	43.53	43.75	-3	1,768	-0.17%
2020/05/29	0	0.00	4	43.20	43.20	-4	1,761	-0.23%
2020/05/28	0	0.00	1	45.10	43.70	-1	1,759	-0.06%
2020/05/26	1	44.65	0	0.00	44.65	1	1,769	0.06%
2020/05/18	0	0.00	5	43.98	43.75	-5	1,724	-0.29%
2020/05/15	1.1	43.62	1	44.75	45.75	0.1	1,712	0.00%
2020/05/14	1	47.05	4	48.15	45.65	-3	1,692	-0.18%
2020/05/13	1	48.70	1	49.20	48.50	0	1,668	0.00%
2020/05/12	8	47.43	7	47.92	48.00	1	1,629	0.06%
2020/05/11	8	48.74	12	48.34	49.05	-4	1,550	-0.26%
2020/05/08	1	44.55	4	44.94	44.60	-3	1,392	-0.22%
2020/05/07	0	0.00	1	44.00	44.60	-1	1,369	-0.07%
2020/05/04	2	42.70	1	42.65	42.65	1	1,357	0.07%
2020/04/30	4	44.29	1	43.85	43.85	3	1,357	0.22%
2020/04/29	11	44.42	1	45.00	44.00	10	1,369	0.73%
2020/04/28	1	44.90	12	44.08	44.00	-11	1,375	-0.80%
2020/04/27	19	46.11	10	46.52	45.35	9	1,373	0.66%
2020/04/24	10	43.52	4	44.45	44.90	6	1,277	0.47%
2020/04/23	0	0.00	2	41.15	40.85	-2	1,187	-0.17%
2020/04/22	0	0.00	2	38.33	39.75	-2	1,184	-0.17%
2020/04/20	2	41.25	7	41.21	41.80	-5	1,162	-0.43%
2020/04/17	1	40.35	2	41.38	40.50	-1	1,159	-0.09%
2020/04/16	2	40.85	8	41.28	41.50	-6	1,147	-0.52%
2020/04/14	3	41.95	8	41.78	42.10	-5	1,136	-0.44%
2020/04/13	4	40.01	0	0.00	39.75	4	1,126	0.36%
2020/04/10	1	40.95	0	0.00	41.10	1	1,126	0.09%
2020/04/09	1	42.65	0	0.00	41.85	1	1,133	0.09%
2020/04/08	0	0.00	1	42.60	42.00	-1	1,114	-0.09%
2020/04/07	1	38.25	0	0.00	40.80	1	1,066	0.09%
2020/04/06	6	37.05	6	36.00	37.10	0	1,051	0.00%
2020/04/01	0	0.00	1	37.60	37.85	-1	1,053	-0.09%
2020/03/31	3	38.50	5	37.80	38.25	-2	1,094	-0.18%
2020/03/30	11	34.30	3	34.70	36.50	8	1,081	0.74%
2020/03/27	0	0.00	2	31.60	33.20	-2	1,053	-0.19%
2020/03/26	1	29.65	2	30.48	30.20	-1	1,047	-0.10%
2020/03/20	2	28.68	6	28.61	28.40	-4	1,431	-0.28%
2020/03/19	0	0.00	1	27.60	26.70	-1	1,428	-0.07%
2020/03/18	5	31.48	3	30.00	29.65	2	1,414	0.14%
2020/03/17	3	33.75	0	0.00	32.90	3	1,364	0.22%
2020/03/16	2	38.13	0	0.00	36.55	2	1,342	0.15%
2020/03/12	0	0.00	2	45.70	45.10	-2	1,297	-0.15%
2020/02/27	1	55.00	0	0.00	53.40	1	1,452	0.07%
2020/02/06	1	59.10	0	0.00	59.70	1	2,088	0.05%
2020/02/03	0	0.00	1	57.40	57.10	-1	2,692	-0.04%
2020/01/31	0	0.00	7	58.50	61.50	-7	3,048	-0.23%
2020/01/10	1	69.00	0	0.00	69.00	1	3,396	0.03%
2020/01/08	4	69.90	0	0.00	69.00	4	3,403	0.12%
2020/01/03	1	71.80	0	0.00	71.90	1	3,450	0.03%
2020/01/02	0	0.00	2	72.95	73.20	-2	3,448	-0.06%
2019/12/31	0	0.00	3	73.70	72.80	-3	3,465	-0.09%
2019/12/30	10	71.90	1	72.10	71.80	9	3,460	0.26%
2019/12/27	2	72.75	0	0.00	72.70	2	3,452	0.06%
2019/12/26	1	73.20	0	0.00	73.20	1	3,447	0.03%
2019/12/25	1	72.90	2	71.90	72.80	-1	3,397	-0.03%
2019/12/23	5	70.80	0	0.00	71.40	5	3,437	0.15%
2019/12/20	1	72.30	0	0.00	72.20	1	3,428	0.03%
2019/12/19	6	72.77	1	73.00	72.20	5	3,421	0.15%
2019/12/18	2	73.95	6	74.07	72.10	-4	3,371	-0.12%
2019/12/17	81	73.04	30	74.76	74.00	51	3,300	1.55%
2019/12/16	1	68.00	1	69.30	69.30	0	3,051	0.00%
2019/12/13	1	67.50	0	0.00	67.50	1	3,048	0.03%
2019/12/12	0	0.00	1	69.20	68.30	-1	3,051	-0.03%
2019/12/11	1	69.20	0	0.00	69.10	1	3,065	0.03%
2019/12/09	0	0.00	0.1	70.00	69.70	-0.1	3,076	0.00%
2019/12/02	0	0.00	1	69.40	69.70	-1	3,154	-0.03%
2019/11/28	1	72.90	2	72.50	72.00	-1	3,218	-0.03%
2019/11/19	1	70.10	0	0.00	70.00	1	3,061	0.03%
2019/11/18	2	70.50	0	0.00	70.50	2	3,025	0.07%
2019/11/15	3	71.13	1	71.00	70.60	2	3,020	0.07%
2019/11/14	3	70.73	0	0.00	70.60	3	3,015	0.10%
2019/11/13	1	73.10	6	73.72	73.40	-5	2,969	-0.17%
2019/11/12	0	74.50	2	73.30	74.50	-2	2,953	-0.07%
2019/11/11	11.1	72.91	13	71.35	71.10	-1.9	2,908	-0.07%
2019/11/08	1	79.00	5	78.30	78.10	-4	2,805	-0.14%
2019/11/07	0	0.00	1	78.00	78.00	-1	2,766	-0.04%
2019/11/06	1	78.50	3	79.37	78.00	-2	2,711	-0.07%
2019/11/05	1	79.80	4	80.65	81.00	-3	2,646	-0.11%
2019/11/04	23	82.10	20	82.28	80.60	3	2,590	0.12%
2019/11/01	6	78.48	5	78.80	78.80	1	2,446	0.04%
2019/10/31	3	82.87	5	80.58	76.10	-2	2,295	-0.09%
2019/10/30	22	79.78	10	79.42	80.90	12	2,036	0.59%
2019/10/29	4	74.40	3	74.60	76.30	1	1,682	0.06%
2019/10/28	1	69.60	0	0.00	69.40	1	1,631	0.06%
2019/10/25	3	69.60	4	70.70	69.20	-1	1,729	-0.06%
2019/10/24	2	70.30	6	70.97	69.30	-4	1,694	-0.24%
2019/10/23	0	0.00	3	68.67	68.30	-3	1,612	-0.19%
2019/10/22	5	67.98	2	68.40	68.20	3	1,591	0.19%
2019/10/18	0	0.00	9	65.74	65.60	-9	1,547	-0.58%
2019/10/17	2	65.95	0	0.00	66.20	2	1,550	0.13%
2019/10/08	1	66.10	0	0.00	66.10	1	1,538	0.07%
2019/10/07	3	66.87	3	66.87	66.20	0	1,549	0.00%
2019/10/04	0	0.00	1	65.30	66.00	-1	1,545	-0.06%
2019/09/26	1	66.60	4	66.70	65.50	-3	1,644	-0.18%
2019/09/20	0	0.00	1	64.40	64.60	-1	1,799	-0.06%
2019/09/19	1	64.90	0	0.00	64.90	1	1,799	0.06%
2019/09/16	1	63.80	3	64.30	63.90	-2	1,800	-0.11%
2019/09/11	0	0.00	9	66.20	64.90	-9	1,804	-0.50%
2019/09/10	1	66.30	0	0.00	66.50	1	1,788	0.06%
2019/09/09	1	68.60	2	67.60	67.50	-1	1,783	-0.06%
2019/09/06	20	69.72	3	68.63	68.50	17	1,792	0.95%
2019/09/05	0	0.00	4	67.40	68.00	-4	1,739	-0.23%
2019/09/03	0	0.00	1	67.30	66.50	-1	1,720	-0.06%
2019/09/02	17	68.82	7	68.93	68.50	10	1,704	0.59%
2019/08/30	0	0.00	1	66.70	66.70	-1	1,632	-0.06%
2019/08/28	3	65.70	3	64.40	64.70	0	1,625	0.00%
2019/08/27	1	64.30	0	0.00	64.40	1	1,629	0.06%
2019/08/26	1	64.70	0	0.00	64.40	1	1,635	0.06%
2019/08/23	6	64.88	0	0.00	66.00	6	1,639	0.37%
2019/08/22	10	66.62	0	0.00	66.40	10	1,622	0.62%
2019/08/21	0	0.00	1	65.60	66.00	-1	1,624	-0.06%
2019/08/20	0	0.00	2	66.40	65.90	-2	1,641	-0.12%
2019/08/19	4	66.30	0	0.00	66.40	4	1,659	0.24%
2019/08/14	1	65.70	0	0.00	65.60	1	1,661	0.06%
2019/08/13	0	0.00	1	64.00	64.00	-1	1,654	-0.06%
2019/08/08	0	0.00	1	64.40	65.10	-1	1,670	-0.06%
2019/08/07	1	65.70	0	0.00	64.20	1	1,663	0.06%
2019/08/05	0	0.00	5	64.84	64.60	-5	1,670	-0.30%
2019/07/31	6	68.02	0	0.00	68.70	6	1,655	0.36%
2019/07/30	0	0.00	14	70.60	69.20	-14	1,630	-0.86%
2019/07/29	2	70.70	6	70.92	72.20	-4	1,553	-0.26%
2019/07/26	4	65.13	1	65.70	65.70	3	1,434	0.21%
2019/07/25	1	63.40	3	64.20	63.80	-2	1,425	-0.14%
2019/07/24	4	65.10	3	65.60	64.20	1	1,410	0.07%
2019/07/23	3	67.10	0	0.00	66.60	3	1,416	0.21%
2019/07/22	2	65.50	0	0.00	65.50	2	1,414	0.14%
2019/07/19	0	0.00	1	66.00	64.90	-1	1,425	-0.07%
2019/07/11	4	69.03	0	0.00	68.50	4	1,532	0.26%
2019/07/10	5	69.60	0	0.00	69.30	5	1,510	0.33%
2019/07/09	1	68.20	1	67.30	68.10	0	1,503	0.00%
2019/07/08	1	68.50	7	68.49	67.60	-6	1,512	-0.40%
2019/07/05	0	0.00	1	69.80	69.90	-1	1,501	-0.07%
2019/07/03	5	70.40	11	68.95	69.90	-6	1,500	-0.40%
2019/07/02	1	67.80	7	70.97	69.90	-6	1,503	-0.40%
2019/07/01	7	69.00	10	68.74	68.90	-3	1,449	-0.21%
2019/06/28	1	65.60	1	65.60	66.20	0	1,413	0.00%
2019/06/27	6	64.92	3	64.63	66.00	3	1,407	0.21%
2019/06/26	0	0.00	1	61.40	61.60	-1	1,354	-0.07%
2019/06/24	1	60.60	3	60.30	60.60	-2	1,368	-0.15%
2019/06/20	0	0.00	1	61.20	61.90	-1	1,367	-0.07%
2019/06/19	4	60.50	0	0.00	60.20	4	1,362	0.29%
2019/06/17	1	59.90	0	0.00	60.20	1	1,376	0.07%
2019/06/13	0	0.00	2	58.70	58.80	-2	1,379	-0.14%
2019/06/12	2	58.85	0	0.00	59.20	2	1,401	0.14%
2019/06/11	2	58.60	1	58.20	58.20	1	1,434	0.07%
2019/06/10	0	0.00	4	57.98	58.10	-4	1,453	-0.28%
2019/06/05	1	57.80	0	0.00	57.50	1	1,485	0.07%
2019/06/04	3	58.83	0	0.00	59.00	3	1,496	0.20%
2019/05/31	1	57.40	2	57.60	57.30	-1	1,517	-0.07%
2019/05/29	0	0.00	2	56.80	56.70	-2	1,554	-0.13%
2019/05/27	2	55.20	6	55.08	55.40	-4	1,575	-0.25%
2019/05/24	5	52.80	5	53.60	54.40	0	1,609	0.00%
2019/05/23	1	50.00	50	51.50	50.10	-49	1,621	-3.02%
2019/05/21	1	52.80	93	53.23	53.50	-92	1,700	-5.41%
2019/05/20	0	0.00	153	53.26	54.00	-153	1,759	-8.70%	大賣/鉅額交易
2019/05/17	1	56.40	17	56.10	55.60	-16	1,801	-0.89%
2019/05/15	0	0.00	19	60.04	59.70	-19	1,882	-1.01%
2019/05/14	0	0.00	10	56.87	59.40	-10	1,892	-0.53%
2019/05/10	1	61.60	0	0.00	60.40	1	1,982	0.05%
2019/05/09	10	60.29	0	0.00	60.00	10	1,962	0.51%
2019/05/06	0	0.00	5	58.26	57.10	-5	1,977	-0.25%
2019/05/02	1	60.10	0	0.00	60.50	1	1,967	0.05%
2019/04/30	0	0.00	8	58.98	59.00	-8	1,979	-0.40%
2019/04/29	2	58.80	0	0.00	58.40	2	2,006	0.10%
2019/04/26	1	62.00	8	61.73	61.30	-7	2,016	-0.35%
2019/04/25	84	64.22	0	0.00	63.70	84	2,030	4.14%
2019/04/24	10	64.70	0	0.00	64.80	10	2,041	0.49%
2019/04/23	8	64.90	6	64.20	64.70	2	2,081	0.10%
2019/04/22	7	65.21	9	65.00	66.10	-2	2,109	-0.09%
2019/04/19	13	60.20	2	59.80	60.50	11	2,143	0.51%
2019/04/18	5	60.56	5	61.14	59.20	0	2,157	0.00%
2019/04/17	1	62.30	51	62.23	62.00	-50	2,163	-2.31%
2019/04/16	2	63.60	0	0.00	63.30	2	2,176	0.09%
2019/04/15	1	64.50	0	0.00	64.50	1	2,219	0.05%
2019/04/11	3	63.87	85	65.88	63.20	-82	2,232	-3.67%
2019/04/10	3	66.40	5	67.26	66.00	-2	2,218	-0.09%
2019/04/09	1	66.00	0	0.00	66.50	1	2,218	0.05%
2019/04/08	88	65.21	2	66.60	67.70	86	2,241	3.84%
2019/04/03	2	64.10	1	64.30	64.20	1	2,272	0.04%
2019/04/02	1	64.10	0	0.00	64.10	1	2,384	0.04%
2019/04/01	1	64.10	0	0.00	64.90	1	2,446	0.04%
2019/03/29	4	61.68	53	62.01	61.50	-49	2,433	-2.01%
2019/03/26	0	0.00	38	66.12	65.30	-38	2,515	-1.51%
2019/03/25	24	65.14	23	65.00	65.50	1	2,572	0.04%
2019/03/22	1	66.80	12	67.10	67.00	-11	2,644	-0.42%
2019/03/21	20	66.80	2	68.90	68.00	18	2,791	0.64%
2019/03/19	3	67.83	2	67.05	66.70	1	2,903	0.03%
2019/03/18	26	68.16	10	68.05	67.90	16	2,942	0.54%
2019/03/15	70	69.91	3	70.40	70.00	67	2,981	2.25%
2019/03/14	90	70.19	1	70.80	70.80	89	3,036	2.93%
2019/03/13	54	68.93	12	68.52	68.00	42	3,009	1.40%
2019/03/12	12	66.93	0	0.00	67.10	12	3,008	0.40%
2019/03/11	0	0.00	6	68.00	66.10	-6	2,994	-0.20%
2019/03/07	32	67.91	0	0.00	66.30	32	2,941	1.09%
2019/03/06	20	70.40	0	0.00	70.40	20	2,893	0.69%
2019/03/05	1	70.70	0	0.00	70.70	1	2,877	0.03%
2019/03/04	80	71.16	1	72.50	72.80	79	2,847	2.77%
2019/02/27	1	69.80	1	70.50	69.70	0	2,815	0.00%
2019/02/26	3	69.80	2	69.90	69.60	1	2,800	0.04%
2019/02/25	2	69.80	2	71.00	71.80	0	2,776	0.00%
2019/02/22	5	67.32	1	67.00	66.90	4	2,721	0.15%
2019/02/21	1	70.40	1	69.60	69.70	0	2,679	0.00%
2019/02/20	3	71.77	41	73.87	72.10	-38	2,639	-1.44%
2019/02/19	5	70.46	8	71.39	73.10	-3	2,573	-0.12%
2019/02/18	4	64.43	6	63.80	68.70	-2	2,509	-0.08%
2019/02/15	19	61.72	15	61.77	62.50	4	2,452	0.16%
2019/02/14	42	59.25	2	59.30	62.50	40	2,405	1.66%
2019/02/13	3	58.13	2	58.55	57.80	1	2,345	0.04%
2019/02/12	4	58.05	1	56.70	58.80	3	2,316	0.13%
2019/02/11	0	0.00	2	53.45	56.10	-2	2,253	-0.09%
2019/01/30	2	50.70	1	51.40	51.00	1	2,193	0.05%
2019/01/29	0	0.00	4	51.15	51.00	-4	2,178	-0.18%
2019/01/28	1	52.00	8	52.05	52.00	-7	2,168	-0.32%
2019/01/25	3	50.47	0	0.00	50.60	3	2,134	0.14%
2019/01/22	8	50.00	0	0.00	50.00	8	2,092	0.38%
2019/01/18	0	0.00	27	51.98	50.80	-27	2,027	-1.33%
2019/01/17	0	0.00	2	53.25	53.00	-2	1,974	-0.10%
2019/01/16	0	0.00	1	52.20	52.50	-1	1,941	-0.05%
2019/01/15	3	53.93	3	52.90	52.90	0	1,909	0.00%
2019/01/14	3	51.50	2	50.03	50.40	1	1,844	0.05%
2019/01/11	3	49.40	28	48.47	50.20	-25	1,779	-1.41%
2019/01/10	0	0.00	16	46.02	45.85	-16	1,672	-0.96%
2019/01/08	1	46.00	0	0.00	45.00	1	1,587	0.06%
2019/01/07	6	43.88	1	46.60	46.20	5	1,556	0.32%
2018/12/28	2	45.20	0	0.00	45.30	2	1,426	0.14%
2018/12/26	0	0.00	1	48.05	45.30	-1	1,353	-0.07%
2018/12/25	3	47.38	15	47.83	49.00	-12	1,280	-0.94%
2018/12/24	1	43.50	4	45.40	47.30	-3	1,161	-0.26%
2018/12/22	1	43.00	1	43.30	43.00	0	1,089	0.00%
2018/12/21	1	43.00	1	43.30	43.80	0	1,065	0.00%
2018/12/20	3	43.17	2	43.73	43.90	1	1,020	0.10%
2018/12/19	2	42.43	4	42.30	42.05	-2	949	-0.21%
2018/12/18	4	41.61	16	43.69	42.50	-12	917	-1.31%
2018/12/17	4	45.15	0	0.00	44.90	4	848	0.47%
2018/12/14	15	43.66	3	45.17	45.00	12	759	1.58%
2018/12/13	0	0.00	5	39.98	41.45	-5	595	-0.84%
2018/12/12	4	38.20	2	38.45	37.70	2	512	0.39%
2018/12/11	3	37.60	1	38.70	38.80	2	449	0.44%
2018/12/10	13	38.88	2	38.85	37.60	11	389	2.82%
2018/12/07	8	39.02	4	39.43	39.60	4	325	1.23%