興能高 (6558)-富邦-新竹券商分點個股進出

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
30.95
漲跌
▲2.80
漲幅
+9.95%
成交量
5,355張
產業
上市其他電子類股
205人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/11/20	126	29.06	22	30.16	28.15	104	727	14.30%	大買/鉅額交易
2024/11/19	26	29.88	127.1	30.47	31.25	-101.1	510	-19.82%	大賣/鉅額交易
2024/11/18	9	27.25	19.2	27.80	28.45	-10.2	354	-2.88%
2024/11/15	20	27.30	10.2	27.34	25.90	9.8	261	3.75%
2024/11/14	1	25.50	5	25.70	25.70	-4	122	-3.28%
2024/11/13	0	0.00	1	23.40	23.40	-1	105	-0.95%
2024/09/11	0	21.20	0	0.00	21.10	0	162	0.00%
2024/09/02	0	0.00	3	22.80	22.80	-3	168	-1.78%
2024/08/29	3	23.10	0	0.00	23.05	3	172	1.74%
2024/07/30	0	0.00	2	23.00	23.40	-2	195	-1.02%
2024/07/23	1	24.30	0	0.00	24.30	1	199	0.50%
2024/07/22	0	0.00	5	24.15	24.10	-5	199	-2.51%
2024/07/19	0	0.00	1	25.20	24.90	-1	197	-0.51%
2024/07/12	1	26.75	0	0.00	26.55	1	193	0.52%
2024/07/10	4	27.00	8	27.05	26.95	-4	194	-2.06%
2024/07/09	10	26.35	0	0.00	26.25	10	190	5.26%
2024/07/05	1	26.90	0	0.00	26.60	1	202	0.49%
2024/07/04	1	26.75	0	0.00	26.80	1	218	0.46%
2024/07/02	0	0.00	5	26.85	26.65	-5	214	-2.33%
2024/07/01	0	0.00	1	27.05	26.60	-1	212	-0.47%
2024/06/26	0	0.00	1	26.90	26.75	-1	207	-0.48%
2024/06/25	0	0.00	2	26.60	26.60	-2	204	-0.98%
2024/05/30	0	0.00	1	24.75	24.60	-1	191	-0.52%
2024/05/28	0	0.00	2	25.28	25.40	-2	193	-1.03%
2024/04/29	1	22.90	0	0.00	22.95	1	247	0.40%
2024/04/24	0	0.00	1	22.80	22.75	-1	252	-0.40%
2024/04/12	0	0.00	2	23.70	23.55	-2	261	-0.76%
2024/04/11	5	24.79	2	24.20	23.85	3	262	1.14%
2024/04/10	2	24.90	2	24.95	24.95	0	246	0.00%
2024/04/09	0	0.00	23	22.67	22.70	-23	227	-10.10%
2024/04/01	0	0.00	6	22.73	23.00	-6	233	-2.57%
2024/03/28	0	0.00	0	22.55	22.55	0	235	0.00%
2024/03/27	1	22.60	0	0.00	22.50	1	237	0.42%
2024/03/25	0	23.38	0	0.00	22.95	0	237	0.00%
2024/03/22	0	23.30	0	0.00	23.20	0	241	0.00%
2024/03/15	0	22.95	0	0.00	22.85	0	269	0.00%
2024/03/14	0	0.00	45	23.04	22.95	-45	286	-15.70%
2024/03/11	0	0.00	1	24.20	24.40	-1	371	-0.27%
2024/03/08	1	24.15	0	0.00	24.00	1	383	0.26%
2024/03/04	0	0.00	1	25.95	25.90	-1	465	-0.21%
2024/02/27	0	0.00	1	25.55	25.55	-1	483	-0.21%
2024/02/26	1	27.05	2	26.95	26.10	-1	510	-0.20%
2024/02/02	0	0.00	1	25.00	24.85	-1	831	-0.12%
2024/02/01	0	25.20	0	0.00	25.00	0	877	0.00%
2024/01/29	0	0.00	1	25.45	25.55	-1	979	-0.10%
2024/01/25	3	25.93	0	0.00	25.55	3	1,023	0.29%
2024/01/18	1	25.20	0	0.00	25.25	1	1,011	0.10%
2024/01/08	1	27.10	0	0.00	27.00	1	992	0.10%
2023/12/25	1	27.20	2	27.30	27.20	-1	976	-0.10%
2023/12/22	1	27.20	0	0.00	27.50	1	975	0.10%
2023/12/18	1	28.10	0	0.00	27.30	1	962	0.10%
2023/12/15	0	27.45	0	0.00	27.35	0	957	0.00%
2023/12/14	1	27.60	0	0.00	27.15	1	955	0.10%
2023/12/12	0	0.00	4	27.20	27.30	-4	946	-0.42%
2023/12/08	6	30.06	7	30.59	29.45	-1	911	-0.11%
2023/12/05	0	0.00	85	28.07	28.10	-85	819	-10.37%
2023/12/04	2	29.33	5	29.52	29.10	-3	807	-0.37%
2023/12/01	1	29.00	0	0.00	28.90	1	793	0.13%
2023/11/30	45	30.03	11	29.52	29.75	34	779	4.36%
2023/11/29	1	29.30	3	29.07	29.20	-2	742	-0.27%
2023/11/28	3	27.83	0	0.00	28.00	3	712	0.42%
2023/11/27	1	27.85	0	0.00	27.80	1	707	0.14%
2023/11/24	1	28.50	1	28.40	28.65	0	695	0.00%
2023/11/22	0	0.00	1	28.60	28.75	-1	648	-0.15%
2023/11/21	7	30.04	0	29.95	29.45	7	625	1.12%
2023/11/20	7	28.91	8	29.71	30.25	-1	541	-0.18%
2023/11/17	0	0.00	8	26.64	27.50	-8	406	-1.97%
2023/11/16	3	25.08	2	25.05	25.00	1	333	0.30%
2023/11/15	3	25.53	0	0.00	25.40	3	325	0.92%
2023/11/14	3	25.55	2	25.43	25.60	1	317	0.31%
2023/11/13	1	26.10	0	0.00	26.20	1	305	0.33%
2023/11/09	4	26.71	5	26.46	26.80	-1	272	-0.37%
2023/11/08	5	25.53	5	26.01	25.70	0	225	0.00%
2023/11/07	1	25.30	0	0.00	25.00	1	195	0.51%
2023/11/06	4	23.84	5	24.16	24.00	-1	151	-0.66%
2023/11/03	32	23.94	32	24.17	24.50	0	126	0.00%
2023/11/02	1	22.30	2	22.30	22.30	-1	90	-1.10%
2023/09/12	0	0.00	0	22.80	22.85	0	185	0.00%
2023/08/17	1	24.75	1	24.30	24.50	0	394	0.00%
2023/08/08	0	0.00	20	24.05	23.90	-20	525	-3.81%
2023/07/26	3	24.70	22	24.74	24.70	-19	569	-3.34%
2023/07/25	0	0.00	10	25.00	25.00	-10	593	-1.68%
2023/07/18	0	0.00	1	26.35	25.75	-1	631	-0.16%
2023/07/17	1	26.05	0	0.00	26.65	1	634	0.16%
2023/07/11	2	27.10	0	0.00	27.10	2	663	0.30%
2023/06/28	4	28.20	0	0.00	28.45	4	659	0.61%
2023/06/12	0	0.00	1	30.50	30.20	-1	687	-0.15%
2023/06/08	0	0.00	4	31.30	31.25	-4	715	-0.56%
2023/06/05	1	33.45	0	0.00	33.35	1	807	0.12%
2023/06/02	1	32.80	1	33.30	33.00	0	871	0.00%
2023/06/01	0	0.00	1	31.80	32.05	-1	856	-0.12%
2023/05/29	0	0.00	1	30.30	30.20	-1	821	-0.12%
2023/05/26	1	28.90	3	29.40	28.90	-2	808	-0.25%
2023/05/25	1	30.60	0	0.00	31.15	1	783	0.13%
2023/05/24	0	0.00	1	31.20	31.15	-1	780	-0.13%
2023/05/23	3	30.70	4	30.95	31.20	-1	778	-0.13%
2023/05/19	0	0.00	4	29.20	29.25	-4	765	-0.52%
2023/05/18	0	0.00	5	29.85	29.90	-5	757	-0.66%
2023/05/17	1	29.50	1	30.20	30.15	0	754	0.00%
2023/05/16	0	0.00	32	30.73	29.70	-32	744	-4.30%
2023/05/15	7	29.06	1	29.05	28.80	6	689	0.87%
2023/05/10	0	0.00	0	29.00	28.90	0	766	0.00%
2023/05/08	0	0.00	1	28.70	28.80	-1	752	-0.13%
2023/05/05	0	0.00	0	27.80	28.40	0	750	0.00%
2023/04/28	0	0.00	1	29.00	28.75	-1	732	-0.14%
2023/04/27	0	0.00	1.4	28.27	28.30	-1.4	708	-0.20%
2023/04/21	2	26.35	1	26.50	26.20	1	672	0.15%
2023/04/20	1	27.50	0	0.00	27.50	1	687	0.15%
2023/04/18	13	28.04	0	0.00	28.25	13	679	1.91%
2023/04/17	2	27.40	0	0.00	27.35	2	654	0.31%
2023/04/14	0	0.00	3	26.90	26.90	-3	647	-0.46%
2023/04/10	0	0.00	1	27.20	27.05	-1	640	-0.16%
2023/04/06	0	0.00	1	26.95	26.80	-1	636	-0.16%
2023/03/31	1	26.90	0	0.00	27.00	1	642	0.16%
2023/03/28	0	26.56	0	0.00	26.20	0	643	0.00%
2023/03/27	15	27.33	0	0.00	27.30	15	638	2.35%
2023/03/24	0	0.00	1.1	27.65	27.25	-1.1	639	-0.16%
2023/03/23	0	26.55	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	10	27.13	0.2	27.10	26.95	9.8	634	1.54%
2023/03/20	0	26.15	1	26.35	26.30	-1	632	-0.16%
2023/03/17	1	26.45	0	0.00	26.10	1	637	0.16%
2023/03/16	1	25.50	0	0.00	26.30	1	639	0.16%
2023/03/14	1	28.60	1	28.45	28.45	0	642	0.00%
2023/03/13	0	0.00	2	26.75	26.90	-2	707	-0.28%
2023/03/09	1	28.65	0	0.00	28.25	1	739	0.14%
2023/03/08	4	29.73	9	28.49	29.30	-5	725	-0.69%
2023/03/07	8	28.13	12.3	27.72	28.20	-4.3	662	-0.65%
2023/03/06	0	0.00	1	25.55	25.65	-1	587	-0.17%
2023/02/22	0	0.00	4	25.35	25.40	-4	759	-0.53%
2023/02/21	1	26.00	9	26.00	25.75	-8	756	-1.06%
2023/02/20	8	26.58	1	27.00	26.50	7	753	0.93%
2023/02/16	0	25.40	2	25.45	25.45	-2	737	-0.27%
2023/02/15	2	25.05	0	0.00	25.05	2	739	0.27%
2023/02/14	5	25.61	2	26.00	25.50	3	734	0.41%
2023/02/13	2	25.25	0	0.00	25.25	2	725	0.28%
2023/02/10	0	0.00	7	26.76	26.10	-7	719	-0.97%
2023/02/09	8	25.25	4	25.71	25.95	4	646	0.62%
2023/02/07	0	0.00	1	23.45	23.70	-1	657	-0.15%
2023/02/01	0	0.00	2	23.90	23.80	-2	689	-0.29%
2023/01/10	2	22.98	1	23.80	22.70	1	676	0.15%
2023/01/09	1	23.00	0	0.00	22.35	1	655	0.15%
2022/12/22	2	22.00	0	0.00	21.95	2	642	0.31%
2022/12/21	5	21.80	0	0.00	21.70	5	642	0.78%
2022/12/16	0	0.00	1	23.35	22.85	-1	634	-0.16%
2022/12/15	1	24.00	0	0.00	23.95	1	629	0.16%
2022/12/14	1	23.90	0	0.00	24.35	1	626	0.16%
2022/12/08	11	24.79	0	0.00	24.70	11	608	1.81%
2022/12/06	3	26.80	6	26.88	26.15	-3	581	-0.52%
2022/12/05	92	27.19	1	27.00	27.35	91	567	16.05%
2022/12/02	1	26.50	20	26.23	26.50	-19	467	-4.06%
2022/12/01	0	0.00	1	24.05	24.10	-1	426	-0.23%
2022/11/30	1	23.75	0	0.00	24.20	1	419	0.24%
2022/11/29	5	24.68	0	0.00	24.05	5	411	1.21%
2022/11/28	0	0.00	5	24.35	23.85	-5	388	-1.29%
2022/11/25	1	24.00	0	0.00	24.45	1	382	0.26%
2022/11/24	2	24.68	5	24.49	24.50	-3	369	-0.81%
2022/11/23	8	24.46	37	24.84	25.00	-29	332	-8.71%
2022/11/22	5	22.27	2	22.70	22.75	3	235	1.27%
2022/11/21	2	20.70	2	20.65	20.70	0	201	0.00%
2022/11/16	0	0.00	32	20.35	20.60	-32	203	-15.70%
2022/11/07	23	21.62	0	0.00	21.65	23	193	11.92%
2022/11/04	16	21.40	2	20.80	21.40	14	186	7.52%
2022/11/03	0	0.00	3	21.67	21.65	-3	177	-1.69%
2022/10/25	2	16.50	0	0.00	16.65	2	109	1.83%
2022/10/21	0	0.00	1	16.85	16.50	-1	109	-0.92%
2022/10/20	2	16.80	0	0.00	16.85	2	108	1.84%
2022/10/19	16	17.25	0	0.00	17.30	16	108	14.78%
2022/10/14	3	17.60	0	0.00	17.80	3	110	2.72%
2022/10/12	0	18.95	0	0.00	18.35	0	111	0.00%
2022/10/11	5	18.45	0	0.00	18.45	5	111	4.47%
2022/09/30	6	18.55	0	0.00	18.65	6	115	5.17%
2022/09/23	11	20.35	0	0.00	20.25	11	114	9.61%
2022/09/02	5	22.60	0	0.00	22.35	5	109	4.58%
2022/08/24	2	22.65	0	0.00	22.45	2	101	1.97%
2022/08/22	0	0.00	1	22.65	23.00	-1	104	-0.96%
2022/08/19	1	22.35	0	0.00	22.60	1	101	0.99%
2022/08/04	1	21.15	0	0.00	20.95	1	99	1.01%
2022/08/03	1	21.20	0	0.00	21.15	1	99	1.00%
2022/07/26	0	23.15	0	0.00	21.85	0	104	0.00%
2022/07/19	1	21.10	0	0.00	21.05	1	107	0.93%
2022/07/01	5	20.68	0	0.00	20.00	5	121	4.12%
2022/06/30	5	21.35	0	0.00	21.35	5	118	4.23%
2022/06/29	1	22.20	0	0.00	22.15	1	117	0.85%
2022/06/23	0	21.80	0	0.00	21.60	0	120	0.00%
2022/06/20	4	21.90	0	0.00	21.45	4	118	3.39%
2022/06/13	1	23.65	0	0.00	23.70	1	119	0.84%
2022/06/09	7	24.91	0	0.00	24.90	7	120	5.80%
2022/06/08	0	0.00	1	24.35	24.25	-1	119	-0.84%
2022/06/01	0	0.00	1	24.00	23.85	-1	118	-0.84%
2022/05/31	0	0.00	2	23.85	23.75	-2	118	-1.68%
2022/04/14	0	0.00	3	27.53	28.20	-3	117	-2.55%
2022/04/13	0	0.00	1	26.60	26.50	-1	117	-0.85%
2022/04/12	6	26.70	2	26.60	26.55	4	125	3.18%
2022/03/15	11	28.70	0	0.00	28.60	11	200	5.47%
2022/02/08	0	0.00	11	32.02	32.10	-11	219	-5.01%
2022/02/07	0	0.00	14	31.99	31.95	-14	219	-6.37%
2022/01/24	0	0.00	1	32.10	31.90	-1	233	-0.43%
2022/01/21	1	33.05	1	33.40	32.60	0	251	0.00%
2022/01/20	1	33.60	10	33.25	33.65	-9	251	-3.58%
2022/01/07	0	0.00	1	33.55	33.80	-1	256	-0.39%
2022/01/06	1	34.55	1	34.30	34.20	0	253	0.00%
2022/01/05	3	34.87	0	0.00	34.75	3	250	1.20%
2022/01/04	3	36.02	6	36.27	35.85	-3	241	-1.24%
2022/01/03	13	35.23	6	36.30	36.30	7	203	3.44%
2021/12/30	1	33.00	4	32.80	33.00	-3	179	-1.67%
2021/12/29	0	0.00	5	32.60	33.45	-5	178	-2.80%
2021/12/24	0	0.00	5	33.00	32.55	-5	178	-2.80%
2021/12/23	0	0.00	6	32.04	32.15	-6	175	-3.42%
2021/12/21	0	0.00	8	31.55	31.80	-8	177	-4.51%
2021/12/03	0	0.00	1	31.70	31.70	-1	176	-0.57%
2021/11/23	0	0.00	3	34.50	33.90	-3	181	-1.65%
2021/11/22	1	34.30	0	0.00	34.20	1	177	0.56%
2021/11/16	0	0.00	1	32.90	32.80	-1	178	-0.56%
2021/11/08	0	0.00	3	33.27	33.15	-3	193	-1.55%
2021/11/05	0	0.00	6	32.55	32.50	-6	203	-2.95%
2021/11/02	12	33.35	2	33.60	33.35	10	213	4.67%
2021/11/01	0	0.00	6.4	34.96	34.50	-6.4	211	-3.03%
2021/10/29	5	34.31	5	33.94	34.00	0	205	0.00%
2021/10/28	10	32.75	0	0.00	32.65	10	188	5.30%
2021/10/27	9	32.58	0	0.00	32.60	9	191	4.70%
2021/10/26	0	0.00	5	31.85	32.45	-5	192	-2.60%
2021/10/20	6	31.50	0	0.00	31.50	6	222	2.69%
2021/10/08	3	30.00	0	0.00	30.00	3	321	0.93%
2021/10/04	1	30.00	1	29.70	29.55	0	346	0.00%
2021/10/01	1	31.80	0	0.00	31.00	1	345	0.29%
2021/09/27	1	32.05	0	0.00	31.60	1	378	0.26%
2021/09/08	11	32.10	0	0.00	32.00	11	464	2.37%
2021/09/06	0	0.00	7	32.89	32.60	-7	519	-1.35%
2021/09/02	1	33.50	0	0.00	33.55	1	519	0.19%
2021/08/31	1	33.35	1	33.55	33.35	0	518	0.00%
2021/08/20	4	32.44	1	32.55	32.55	3	532	0.56%
2021/08/13	3	35.35	0	0.00	34.65	3	529	0.57%
2021/08/11	5	36.30	0	0.00	35.30	5	533	0.94%
2021/08/10	5	37.43	0	38.00	37.30	5	531	0.94%
2021/08/09	2	38.43	0	0.00	38.35	2	538	0.37%
2021/08/04	1	38.85	0	0.00	38.80	1	564	0.18%
2021/08/03	8	38.79	0	0.00	39.00	8	571	1.40%
2021/08/02	2	38.60	0	0.00	38.60	2	572	0.35%
2021/07/22	0	0.00	5	38.80	38.80	-5	570	-0.88%
2021/07/19	6	41.60	5	40.95	40.80	1	571	0.18%
2021/07/14	0	0.00	3	38.58	38.65	-3	549	-0.55%
2021/07/12	1	38.50	0	0.00	39.20	1	543	0.18%
2021/07/09	0	0.00	2	39.50	39.40	-2	541	-0.37%
2021/07/07	0	0.00	13	39.25	39.10	-13	566	-2.29%
2021/07/06	3	40.77	0	0.00	40.00	3	587	0.51%
2021/07/05	8	40.39	3	40.70	40.85	5	636	0.79%
2021/07/01	0	0.00	5	38.86	38.90	-5	637	-0.78%
2021/06/29	5	39.01	0	0.00	38.90	5	639	0.78%
2021/06/28	2	39.35	0	0.00	39.25	2	639	0.31%
2021/06/25	0	0.00	2	40.90	39.70	-2	641	-0.31%
2021/06/24	3	40.32	0	0.00	40.20	3	637	0.47%
2021/06/22	1	38.60	0	0.00	38.50	1	624	0.16%
2021/06/21	1	38.60	0	0.00	38.70	1	627	0.16%
2021/06/16	0	0.00	2	42.00	42.00	-2	651	-0.31%
2021/06/03	2	39.10	0	0.00	39.40	2	821	0.24%
2021/05/28	1	39.50	0	0.00	39.70	1	838	0.12%
2021/05/27	0	0.00	1	39.10	38.50	-1	838	-0.12%
2021/05/19	2	37.40	0	0.00	37.65	2	873	0.23%
2021/05/17	3	33.52	1	35.30	32.80	2	873	0.23%
2021/05/12	1	37.30	3	36.17	35.30	-2	856	-0.23%
2021/05/07	1	42.20	5	42.40	43.10	-4	848	-0.47%
2021/05/03	1	44.00	0	0.00	43.25	1	837	0.12%
2021/04/29	0	0.00	1	46.30	46.10	-1	829	-0.12%
2021/04/27	0	0.00	1	47.00	46.60	-1	843	-0.12%
2021/04/26	1	46.90	20	46.92	46.60	-19	842	-2.26%
2021/04/23	0	0.00	5	47.55	46.75	-5	845	-0.59%
2021/04/20	2	49.80	6	49.42	49.60	-4	844	-0.47%
2021/04/19	0	0.00	1	48.50	49.10	-1	849	-0.12%
2021/04/16	2	48.20	1	48.00	48.15	1	854	0.12%
2021/04/15	5	47.72	0	0.00	47.75	5	862	0.58%
2021/04/14	0	0.00	4	47.60	47.45	-4	867	-0.46%
2021/04/13	1	49.80	0	0.00	48.20	1	879	0.11%
2021/04/12	13	50.32	21	50.67	49.80	-8	873	-0.92%
2021/04/09	43	50.42	5	50.76	50.10	38	863	4.40%
2021/04/08	0	0.00	3	49.43	49.30	-3	810	-0.37%
2021/03/31	0	0.00	3	48.80	48.10	-3	876	-0.34%
2021/03/29	0	0.00	1	48.85	48.75	-1	890	-0.11%
2021/03/26	1	49.25	0	0.00	49.25	1	895	0.11%
2021/03/25	1	49.00	0	0.00	49.75	1	904	0.11%
2021/03/22	0	0.00	1	49.10	49.45	-1	918	-0.11%
2021/03/19	0	0.00	2	50.80	50.40	-2	994	-0.20%
2021/03/18	16	52.29	1	51.60	51.60	15	1,002	1.50%
2021/03/17	1	52.50	1	52.20	52.40	0	952	0.00%
2021/03/16	1	49.50	1	49.70	49.60	0	913	0.00%
2021/03/11	1	49.25	0	0.00	49.25	1	973	0.10%
2021/03/10	2	49.90	1	49.90	49.00	1	1,004	0.10%
2021/02/22	0	0.00	1	50.00	49.90	-1	2,528	-0.04%
2021/02/19	3	50.28	0	0.00	49.80	3	2,528	0.12%
2021/02/18	0	0.00	1	48.70	48.55	-1	2,523	-0.04%
2021/02/17	0	0.00	1	47.70	47.90	-1	2,533	-0.04%
2021/02/03	0	0.00	1	46.50	45.70	-1	2,599	-0.04%
2021/02/02	0	0.00	3	45.78	45.70	-3	2,653	-0.11%
2021/01/28	2	45.68	0	0.00	45.20	2	3,166	0.06%
2021/01/26	1	45.75	1	47.40	45.70	0	3,220	0.00%
2021/01/22	0	0.00	3	44.50	45.55	-3	3,333	-0.09%
2021/01/21	3	44.50	1	44.35	44.45	2	3,401	0.06%
2021/01/20	2	46.15	0	0.00	44.75	2	3,466	0.06%
2021/01/19	1	48.35	1	47.90	47.35	0	3,526	0.00%
2021/01/15	2	47.53	0	0.00	46.65	2	3,762	0.05%
2021/01/13	0	0.00	1	48.65	48.10	-1	4,148	-0.02%
2021/01/12	2	48.05	0	0.00	47.80	2	4,234	0.05%
2021/01/11	3	48.82	3	48.72	49.00	0	4,499	0.00%
2021/01/08	2	49.80	0	0.00	49.35	2	4,788	0.04%
2021/01/07	0	0.00	1	50.40	50.30	-1	4,803	-0.02%
2021/01/06	3	50.45	0	0.00	49.50	3	4,851	0.06%
2021/01/05	0	0.00	1	52.00	51.60	-1	4,833	-0.02%
2021/01/04	3	51.73	1	52.80	51.70	2	4,826	0.04%
2020/12/31	0	0.00	1	51.00	51.20	-1	4,816	-0.02%
2020/12/30	1	51.50	0	0.00	51.10	1	4,819	0.02%
2020/12/28	2	52.00	0	0.00	52.20	2	4,807	0.04%
2020/12/25	3	53.33	2	54.00	52.80	1	4,791	0.02%
2020/12/24	0	0.00	3	51.90	51.50	-3	4,732	-0.06%
2020/12/23	3	50.70	8	50.68	50.80	-5	4,723	-0.11%
2020/12/22	4	50.18	11	51.48	50.00	-7	4,721	-0.15%
2020/12/21	5	50.96	2	51.10	50.90	3	4,719	0.06%
2020/12/18	4	51.80	0	0.00	52.00	4	4,711	0.08%
2020/12/17	3	51.97	2	52.95	52.10	1	4,711	0.02%
2020/12/16	4	52.35	1	53.30	52.50	3	4,704	0.06%
2020/12/15	9	53.91	6	54.93	52.20	3	4,691	0.06%
2020/12/14	1	52.80	8	52.09	52.80	-7	4,604	-0.15%
2020/12/11	1	51.10	1	53.10	51.10	0	4,589	0.00%
2020/12/10	12	52.81	0	0.00	52.20	12	4,573	0.26%
2020/12/09	9	54.91	4	55.60	54.70	5	4,521	0.11%
2020/12/08	5	55.10	2	55.85	55.00	3	4,529	0.07%
2020/12/07	7	55.54	6	55.78	55.00	1	4,591	0.02%
2020/12/04	3	55.97	4	55.80	55.50	-1	4,599	-0.02%
2020/12/03	4	56.78	9	57.38	55.50	-5	4,602	-0.11%
2020/12/02	0	0.00	1	54.80	55.10	-1	4,432	-0.02%
2020/12/01	5	55.14	0	0.00	54.90	5	4,412	0.11%
2020/11/30	4	56.88	2	56.20	56.10	2	4,380	0.05%
2020/11/27	4	57.03	1	57.50	56.70	3	4,321	0.07%
2020/11/26	9	56.61	19	58.33	55.40	-10	4,245	-0.24%
2020/11/25	4	53.78	122	54.47	54.70	-118	3,601	-3.28%	大賣/鉅額交易
2020/11/24	2	53.95	2	54.35	54.10	0	3,523	0.00%
2020/11/20	9	55.21	3	54.77	53.50	6	3,451	0.17%
2020/11/19	30	54.69	26	55.80	56.40	4	3,221	0.12%
2020/11/17	1	51.30	1	52.00	51.80	0	3,067	0.00%
2020/11/16	0	0.00	6	51.42	51.20	-6	3,064	-0.20%
2020/11/13	1	52.10	10	52.50	52.00	-9	3,051	-0.29%
2020/11/12	1	51.60	0	0.00	51.00	1	3,026	0.03%
2020/11/11	7	51.94	1	52.40	52.20	6	3,014	0.20%
2020/11/10	12	52.49	0	0.00	52.20	12	2,985	0.40%
2020/11/09	21	55.71	8	55.15	55.20	13	2,932	0.44%
2020/11/06	13	54.73	12	54.14	54.80	1	2,798	0.04%
2020/11/05	7	52.07	7	54.91	55.10	0	2,597	0.00%
2020/11/04	5	51.00	5	50.20	50.10	0	2,414	0.00%
2020/11/03	1	51.50	1	50.80	50.90	0	2,390	0.00%
2020/10/30	2	53.75	2	52.45	50.50	0	2,322	0.00%
2020/10/29	1	53.20	0	0.00	53.00	1	2,243	0.04%
2020/10/27	11	54.09	23	53.19	54.00	-12	2,101	-0.57%
2020/10/26	1	53.70	2	54.25	52.80	-1	2,030	-0.05%
2020/10/23	6	57.55	6	56.58	55.50	0	1,939	0.00%
2020/10/22	43	57.40	26	56.80	55.00	17	1,792	0.95%
2020/10/21	12	52.12	9	53.86	54.20	3	1,492	0.20%
2020/10/20	13	49.70	3	50.83	49.30	10	1,399	0.71%
2020/10/19	47	52.36	14	51.49	49.70	33	1,308	2.52%
2020/10/16	35	49.98	20	49.82	50.50	15	1,035	1.45%
2020/10/15	0	0.00	7.4	45.95	45.95	-7.4	740	-1.00%
2020/10/14	2	39.35	6	39.30	41.80	-4	716	-0.56%
2020/09/25	5	34.35	0	0.00	34.20	5	783	0.64%
2020/09/23	0	0.00	1	36.55	36.35	-1	775	-0.13%
2020/09/22	0	0.00	1	37.00	37.00	-1	783	-0.13%
2020/09/21	0	0.00	1	37.85	37.75	-1	779	-0.13%
2020/09/17	0	0.00	1	38.45	37.75	-1	778	-0.13%
2020/09/16	1	37.50	2	37.20	37.50	-1	775	-0.13%
2020/09/15	2	38.30	0	0.00	38.05	2	770	0.26%
2020/09/14	4	38.50	0	0.00	38.25	4	771	0.52%
2020/09/11	0	0.00	3	39.20	38.50	-3	766	-0.39%
2020/09/10	7	41.40	14	41.61	40.35	-7	739	-0.95%
2020/09/09	2	39.80	0	0.00	39.20	2	667	0.30%
2020/09/08	1	37.40	1	38.65	40.15	0	641	0.00%
2020/09/03	0	0.00	1	36.30	36.40	-1	650	-0.15%
2020/09/02	1	36.60	0	0.00	36.60	1	656	0.15%
2020/09/01	1	37.50	2	37.50	37.50	-1	658	-0.15%
2020/08/24	0	0.00	10	34.40	34.80	-10	717	-1.39%
2020/08/20	10	32.70	0	0.00	32.45	10	722	1.38%
2020/08/13	0	0.00	6	36.45	35.55	-6	771	-0.78%
2020/08/11	0	0.00	1	34.75	34.35	-1	791	-0.13%
2020/08/10	6	35.80	0	0.00	35.35	6	817	0.73%
2020/08/06	2	36.60	0	0.00	36.50	2	891	0.22%
2020/07/30	2	37.03	0	0.00	37.00	2	1,192	0.17%
2020/07/17	0	0.00	1	39.80	39.35	-1	1,498	-0.07%
2020/07/14	6	39.72	0	0.00	39.60	6	1,531	0.39%
2020/07/10	2	40.68	1	41.30	40.25	1	1,542	0.06%
2020/07/09	3	42.18	0	0.00	42.00	3	1,550	0.19%
2020/07/08	2	43.15	2	43.25	43.10	0	1,551	0.00%
2020/07/07	3	43.60	8	43.46	44.50	-5	1,540	-0.32%
2020/07/03	0	0.00	3	40.82	40.90	-3	1,566	-0.19%
2020/07/02	1	41.20	0	0.00	41.60	1	1,588	0.06%
2020/07/01	3	41.60	0	0.00	41.40	3	1,597	0.19%
2020/06/30	0	0.00	5	40.45	40.70	-5	1,601	-0.31%
2020/06/29	1	39.40	0	0.00	40.10	1	1,638	0.06%
2020/06/24	0	0.00	1	40.10	39.90	-1	1,671	-0.06%
2020/06/19	1	40.95	15	41.05	41.50	-14	1,702	-0.82%
2020/06/18	0	0.00	1	40.50	40.40	-1	1,695	-0.06%
2020/06/16	0	0.00	4	39.79	40.05	-4	1,700	-0.24%
2020/06/15	1	39.10	1	39.85	39.15	0	1,710	0.00%
2020/06/12	11	39.85	0	0.00	40.45	11	1,754	0.63%
2020/06/11	5	42.17	0	0.00	41.60	5	1,769	0.28%
2020/06/10	2	43.90	1	43.65	43.60	1	1,805	0.06%
2020/06/05	0	0.00	4	45.85	45.75	-4	1,813	-0.22%
2020/06/03	4	46.25	0	0.00	45.75	4	1,814	0.22%
2020/06/02	0	0.00	6	45.27	45.55	-6	1,797	-0.33%
2020/05/29	5	43.25	0	0.00	43.20	5	1,761	0.28%
2020/05/28	0	0.00	1	44.70	43.70	-1	1,759	-0.06%
2020/05/26	0	0.00	2	45.53	44.65	-2	1,769	-0.11%
2020/05/22	1	44.10	0	0.00	44.20	1	1,763	0.06%
2020/05/21	1	46.90	1	46.70	45.55	0	1,759	0.00%
2020/05/18	0	0.00	1	43.85	43.75	-1	1,724	-0.06%
2020/05/15	0	0.00	1	44.30	45.75	-1	1,712	-0.06%
2020/05/14	3	46.17	3	47.40	45.65	0	1,692	0.00%
2020/05/13	15	48.72	1	48.40	48.50	14	1,668	0.84%
2020/05/12	1	47.10	4.5	48.28	48.00	-3.5	1,629	-0.21%
2020/05/11	8	48.14	19	48.28	49.05	-11	1,550	-0.71%
2020/05/08	12	45.24	4	45.03	44.60	8	1,392	0.57%
2020/05/07	2	43.95	2	44.05	44.60	0	1,369	0.00%
2020/05/06	0	0.00	6	43.32	43.30	-6	1,357	-0.44%
2020/05/05	2	43.93	2	43.60	43.65	0	1,358	0.00%
2020/05/04	19	42.83	17	42.32	42.65	2	1,357	0.15%
2020/04/30	2	44.10	1	44.00	43.85	1	1,357	0.07%
2020/04/29	1	44.50	0	0.00	44.00	1	1,369	0.07%
2020/04/28	0	0.00	4	44.05	44.00	-4	1,375	-0.29%
2020/04/27	41	47.19	25	46.30	45.35	16	1,373	1.16%
2020/04/24	10	44.05	2	44.90	44.90	8	1,277	0.63%
2020/04/23	5	40.85	0	0.00	40.85	5	1,187	0.42%
2020/04/22	10	38.13	11	39.03	39.75	-1	1,184	-0.08%
2020/04/21	9	40.06	12	40.10	40.05	-3	1,175	-0.26%
2020/04/20	20	41.80	1	41.30	41.80	19	1,162	1.63%
2020/04/17	14	41.33	3	40.57	40.50	11	1,159	0.95%
2020/04/16	2	41.00	3	41.38	41.50	-1	1,147	-0.09%
2020/04/15	1	41.60	1	41.65	41.35	0	1,143	0.00%
2020/04/13	1	39.50	0	0.00	39.75	1	1,126	0.09%
2020/04/09	1	42.20	0	0.00	41.85	1	1,133	0.09%
2020/04/07	0	0.00	8	38.68	40.80	-8	1,066	-0.75%
2020/04/06	4	36.88	2	36.85	37.10	2	1,051	0.19%
2020/04/01	3	38.03	0	0.00	37.85	3	1,053	0.28%
2020/03/31	14	38.73	3	37.00	38.25	11	1,094	1.01%
2020/03/30	1	32.90	0	0.00	36.50	1	1,081	0.09%
2020/03/27	4	32.70	0	0.00	33.20	4	1,053	0.38%
2020/03/24	0	0.00	3	26.90	27.40	-3	1,098	-0.27%
2020/03/23	3	25.63	0	0.00	25.85	3	1,175	0.26%
2020/03/20	5	28.14	2	28.65	28.40	3	1,431	0.21%
2020/03/18	4	29.85	0	0.00	29.65	4	1,414	0.28%
2020/03/17	3	32.90	2	32.95	32.90	1	1,364	0.07%
2020/03/16	6	38.94	1.1	38.59	36.55	4.9	1,342	0.37%
2020/03/13	2	40.60	1	40.60	40.60	1	1,300	0.08%
2020/03/12	8	45.34	5	45.69	45.10	3	1,297	0.23%
2020/03/11	3	50.17	1	50.90	50.10	2	1,293	0.15%
2020/03/10	1	50.80	0	0.00	50.80	1	1,300	0.08%
2020/03/05	0	0.00	0.1	55.00	54.80	-0.1	1,310	-0.01%
2020/03/02	4	54.20	0	0.00	54.00	4	1,440	0.28%
2020/02/26	0	0.00	2	56.80	56.30	-2	1,475	-0.14%
2020/02/25	15	56.30	0	0.00	56.60	15	1,510	0.99%
2020/02/21	0	0.00	2	58.20	57.90	-2	1,550	-0.13%
2020/02/13	0	0.00	1	60.00	59.00	-1	1,745	-0.06%
2020/02/12	1	60.10	0	0.00	60.40	1	1,847	0.05%
2020/02/11	1	60.30	0	0.00	60.20	1	1,884	0.05%
2020/02/03	2	57.40	9	56.30	57.10	-7	2,692	-0.26%
2020/01/31	1	59.00	10	58.50	61.50	-9	3,048	-0.30%
2020/01/30	4	63.68	0	0.00	63.50	4	3,146	0.13%
2020/01/14	1	70.50	1	70.00	70.10	0	3,394	0.00%
2020/01/09	0	0.00	2	70.00	69.10	-2	3,403	-0.06%
2020/01/07	2	69.75	4	69.63	69.70	-2	3,402	-0.06%
2020/01/06	3	70.60	0	0.00	70.60	3	3,423	0.09%
2020/01/03	1	71.80	7	71.87	71.90	-6	3,450	-0.17%
2019/12/31	5	73.30	0	0.00	72.80	5	3,465	0.14%
2019/12/30	5	71.90	0	0.00	71.80	5	3,460	0.14%
2019/12/26	5	74.70	0	0.00	73.20	5	3,447	0.15%
2019/12/25	0	0.00	1	72.10	72.80	-1	3,397	-0.03%
2019/12/23	0	0.00	2	71.20	71.40	-2	3,437	-0.06%
2019/12/19	1	73.00	3	73.13	72.20	-2	3,421	-0.06%
2019/12/18	5	73.12	2	73.60	72.10	3	3,371	0.09%
2019/12/17	19	73.76	7	73.03	74.00	12	3,300	0.36%
2019/12/13	1	67.70	0	0.00	67.50	1	3,048	0.03%
2019/12/12	0	0.00	7	68.69	68.30	-7	3,051	-0.23%
2019/12/11	0	0.00	1	69.10	69.10	-1	3,065	-0.03%
2019/12/10	1	68.60	0	0.00	68.60	1	3,069	0.03%
2019/12/06	1	70.20	0	0.00	69.90	1	3,088	0.03%
2019/12/04	0	0.00	1	69.40	69.40	-1	3,132	-0.03%
2019/12/02	0	0.00	1	69.50	69.70	-1	3,154	-0.03%
2019/11/29	2	71.40	4	71.80	70.30	-2	3,160	-0.06%
2019/11/28	8	72.85	8	73.08	72.00	0	3,218	0.00%
2019/11/26	0	0.00	1	71.60	71.20	-1	3,153	-0.03%
2019/11/25	5	72.26	4	71.50	71.30	1	3,137	0.03%
2019/11/22	7	70.06	1	70.50	70.50	6	3,105	0.19%
2019/11/21	0	0.00	3	67.30	68.40	-3	3,075	-0.10%
2019/11/19	3.1	69.40	2	68.90	70.00	1.1	3,061	0.04%
2019/11/18	0	0.00	2	70.70	70.50	-2	3,025	-0.07%
2019/11/15	2	71.15	1	70.90	70.60	1	3,020	0.03%
2019/11/14	1	70.50	0	0.00	70.60	1	3,015	0.03%
2019/11/13	2	73.00	1	72.00	73.40	1	2,969	0.03%
2019/11/12	5	74.16	7	73.63	74.50	-2	2,953	-0.07%
2019/11/11	6	72.95	6	73.41	71.10	0	2,908	0.00%
2019/11/08	0	0.00	2	78.05	78.10	-2	2,805	-0.07%
2019/11/07	4	79.13	0	0.00	78.00	4	2,766	0.14%
2019/11/06	2.1	79.81	7	79.03	78.00	-4.9	2,711	-0.18%
2019/11/05	0	0.00	17	80.68	81.00	-17	2,646	-0.64%
2019/11/04	12	81.05	11	81.75	80.60	1	2,590	0.04%
2019/11/01	9.4	78.86	9	79.18	78.80	0.4	2,446	0.01%
2019/10/31	21	80.69	12	79.48	76.10	9	2,295	0.39%
2019/10/30	34	79.53	22	79.22	80.90	12	2,036	0.59%
2019/10/29	6	73.43	1	76.30	76.30	5	1,682	0.30%
2019/10/28	9	69.68	4	69.58	69.40	5	1,631	0.31%
2019/10/25	10	70.56	7	69.74	69.20	3	1,729	0.17%
2019/10/24	5	70.26	8	70.15	69.30	-3	1,694	-0.18%
2019/10/23	1	68.30	3	68.67	68.30	-2	1,612	-0.12%
2019/10/22	1	67.40	1	68.80	68.20	0	1,591	0.00%
2019/10/18	2	65.70	1	65.60	65.60	1	1,547	0.06%
2019/10/16	1	65.70	0	0.00	65.20	1	1,551	0.06%
2019/10/15	1	65.20	0	0.00	65.10	1	1,563	0.06%
2019/10/14	2	66.00	0	0.00	65.70	2	1,574	0.13%
2019/10/09	3	67.80	13	67.15	67.10	-10	1,556	-0.64%
2019/10/08	1	66.20	2	66.40	66.10	-1	1,538	-0.07%
2019/10/07	1	67.00	1	67.00	66.20	0	1,549	0.00%
2019/10/04	8	66.41	0	0.00	66.00	8	1,545	0.52%
2019/10/03	0	0.00	4.4	65.00	64.90	-4.4	1,544	-0.28%
2019/10/01	0	0.00	0.3	64.60	64.70	-0.3	1,600	-0.02%
2019/09/27	0	0.00	10	64.55	65.00	-10	1,619	-0.62%
2019/09/26	14	66.20	10	66.79	65.50	4	1,644	0.24%
2019/09/25	0	0.00	3	64.60	64.30	-3	1,645	-0.18%
2019/09/24	5	65.80	6	65.55	65.80	-1	1,692	-0.06%
2019/09/23	0	0.00	0.2	64.60	64.80	-0.2	1,721	-0.01%
2019/09/20	8	65.31	7	64.81	64.60	1	1,799	0.06%
2019/09/19	10	64.90	10	65.00	64.90	0	1,799	0.00%
2019/09/18	0	0.00	4	64.35	64.10	-4	1,795	-0.22%
2019/09/17	6	64.00	3	64.50	64.00	3	1,795	0.17%
2019/09/11	0	0.00	1	65.10	64.90	-1	1,804	-0.06%
2019/09/09	5	67.50	0	0.00	67.50	5	1,783	0.28%
2019/09/06	11	69.25	16	69.39	68.50	-5	1,792	-0.28%
2019/09/05	14	68.15	3	67.63	68.00	11	1,739	0.63%
2019/09/04	0	0.00	1	67.30	67.30	-1	1,729	-0.06%
2019/09/03	2	67.25	1	67.70	66.50	1	1,720	0.06%
2019/09/02	4.5	68.33	1	68.20	68.50	3.5	1,704	0.20%
2019/08/30	2	65.80	2	66.80	66.70	0	1,632	0.00%
2019/08/29	0	0.00	0.2	64.70	64.70	-0.2	1,607	-0.01%
2019/08/28	0	0.00	2	65.00	64.70	-2	1,625	-0.12%
2019/08/26	0.2	64.90	0	0.00	64.40	0.2	1,635	0.01%
2019/08/23	1	64.30	1	66.80	66.00	0	1,639	0.00%
2019/08/19	1	66.00	4	66.03	66.40	-3	1,659	-0.18%
2019/08/16	1	64.10	2	64.50	64.50	-1	1,658	-0.06%
2019/08/14	2	65.30	2	65.70	65.60	0	1,661	0.00%
2019/08/13	1	64.60	2	64.55	64.00	-1	1,654	-0.06%
2019/08/12	1	64.60	12	64.93	65.00	-11	1,666	-0.66%
2019/08/08	3	64.47	0	0.00	65.10	3	1,670	0.18%
2019/08/07	5	64.30	2	64.20	64.20	3	1,663	0.18%
2019/08/06	10	64.42	0	0.00	65.10	10	1,668	0.60%
2019/08/05	1	64.60	1	65.80	64.60	0	1,670	0.00%
2019/08/02	4	64.50	0	0.00	64.10	4	1,681	0.24%
2019/08/01	3	67.07	0	0.00	67.30	3	1,677	0.18%
2019/07/31	0	0.00	2	68.35	68.70	-2	1,655	-0.12%
2019/07/30	5	68.94	7	68.71	69.20	-2	1,630	-0.12%
2019/07/29	4	70.00	5	71.12	72.20	-1	1,553	-0.06%
2019/07/25	1	63.70	1	63.40	63.80	0	1,425	0.00%
2019/07/24	1	64.20	1	66.40	64.20	0	1,410	0.00%
2019/07/23	1	66.90	0	0.00	66.60	1	1,416	0.07%
2019/07/22	1	65.60	0	0.00	65.50	1	1,414	0.07%
2019/07/19	0	0.00	13	65.34	64.90	-13	1,425	-0.91%
2019/07/18	1	66.70	4	66.48	65.80	-3	1,436	-0.21%
2019/07/17	3	65.33	9	65.14	67.30	-6	1,457	-0.41%
2019/07/16	1	66.20	1	66.80	66.10	0	1,508	0.00%
2019/07/15	0	0.00	1.4	67.03	67.10	-1.4	1,507	-0.09%
2019/07/11	3	68.00	11	67.45	68.50	-8	1,532	-0.52%
2019/07/09	11	68.13	0	0.00	68.10	11	1,503	0.73%
2019/07/08	4	67.88	3	67.47	67.60	1	1,512	0.07%
2019/07/05	3	70.27	1	70.40	69.90	2	1,501	0.13%
2019/07/04	0	0.00	1	69.60	70.10	-1	1,503	-0.07%
2019/07/02	0.4	70.00	4	70.13	69.90	-3.6	1,503	-0.24%
2019/07/01	1	68.90	5	68.86	68.90	-4	1,449	-0.28%
2019/06/28	2	65.80	1	65.70	66.20	1	1,413	0.07%
2019/06/27	0	0.00	7	65.94	66.00	-7	1,407	-0.50%
2019/06/26	1	60.00	11	60.79	61.60	-10	1,354	-0.74%
2019/06/21	1	61.00	0	0.00	60.70	1	1,370	0.07%
2019/06/19	4	60.45	0	0.00	60.20	4	1,362	0.29%
2019/06/18	1	59.70	0	0.00	59.70	1	1,372	0.07%
2019/06/14	2	59.60	11	60.42	59.90	-9	1,385	-0.65%
2019/06/13	2	58.60	0	0.00	58.80	2	1,379	0.14%
2019/06/12	2	58.75	0	0.00	59.20	2	1,401	0.14%
2019/06/11	0	0.00	2	58.15	58.20	-2	1,434	-0.14%
2019/06/10	4	58.15	1	57.80	58.10	3	1,453	0.21%
2019/06/04	0	0.00	17	59.03	59.00	-17	1,496	-1.14%
2019/06/03	0	0.00	9	56.29	57.80	-9	1,513	-0.59%
2019/05/31	5	57.86	4	57.70	57.30	1	1,517	0.07%
2019/05/30	3	57.60	4	57.43	57.50	-1	1,532	-0.07%
2019/05/29	1	57.00	1	56.90	56.70	0	1,554	0.00%
2019/05/28	8	56.65	10	55.95	57.10	-2	1,564	-0.13%
2019/05/27	11	54.90	0	0.00	55.40	11	1,575	0.70%
2019/05/24	11	51.32	2	54.40	54.40	9	1,609	0.56%
2019/05/23	1	52.10	0	0.00	50.10	1	1,621	0.06%
2019/05/22	1	53.60	0	0.00	53.10	1	1,643	0.06%
2019/05/20	1	52.90	1	54.20	54.00	0	1,759	0.00%
2019/05/17	1	56.00	1	56.30	55.60	0	1,801	0.00%
2019/05/15	4	60.18	0	0.00	59.70	4	1,882	0.21%
2019/05/14	2	58.65	3	57.73	59.40	-1	1,892	-0.05%
2019/05/13	3	58.60	0	0.00	58.30	3	1,938	0.15%
2019/05/10	7	60.87	4	61.38	60.40	3	1,982	0.15%
2019/05/09	11	59.72	2	59.95	60.00	9	1,962	0.46%
2019/05/07	1	57.70	1	58.30	58.10	0	1,964	0.00%
2019/05/06	1	57.50	0.3	58.00	57.10	0.7	1,977	0.04%
2019/05/03	3	59.47	3	60.23	60.00	0	1,973	0.00%
2019/05/02	1	59.40	0	0.00	60.50	1	1,967	0.05%
2019/04/29	5	58.60	2	59.95	58.40	3	2,006	0.15%
2019/04/26	13	61.59	2.2	62.13	61.30	10.8	2,016	0.54%
2019/04/25	4	63.38	0	0.00	63.70	4	2,030	0.20%
2019/04/24	5.5	64.56	1	64.30	64.80	4.5	2,041	0.22%
2019/04/23	2	63.20	1	63.80	64.70	1	2,081	0.05%
2019/04/22	3	64.43	12	65.35	66.10	-9	2,109	-0.43%
2019/04/19	3	60.50	0	0.00	60.50	3	2,143	0.14%
2019/04/18	4	60.05	4	59.30	59.20	0	2,157	0.00%
2019/04/17	3	62.13	0	0.00	62.00	3	2,163	0.14%
2019/04/16	1	63.40	1	63.90	63.30	0	2,176	0.00%
2019/04/15	0	0.00	4	63.28	64.50	-4	2,219	-0.18%
2019/04/12	6	62.03	2.3	62.23	62.20	3.7	2,229	0.17%
2019/04/11	1	63.00	1	64.50	63.20	0	2,232	0.00%
2019/04/10	5	67.16	1.2	66.41	66.00	3.8	2,218	0.17%
2019/04/09	1	66.50	1	66.50	66.50	0	2,218	0.00%
2019/04/08	1	66.70	26	66.21	67.70	-25	2,241	-1.12%
2019/04/03	2	64.30	0	0.00	64.20	2	2,272	0.09%
2019/04/02	1	64.30	0	0.00	64.10	1	2,384	0.04%
2019/04/01	1	62.50	9	63.82	64.90	-8	2,446	-0.33%
2019/03/29	3	61.67	13.1	61.49	61.50	-10.1	2,433	-0.41%
2019/03/28	8	63.43	6	63.23	62.60	2	2,447	0.08%
2019/03/27	5	65.30	1	65.30	65.50	4	2,488	0.16%
2019/03/25	3	65.20	2.2	65.32	65.50	0.9	2,572	0.03%
2019/03/22	2	66.95	3	67.10	67.00	-1	2,644	-0.04%
2019/03/21	2	67.45	6	67.58	68.00	-4	2,791	-0.14%
2019/03/20	2	67.15	1	67.00	67.00	1	2,852	0.04%
2019/03/19	8	67.51	0.1	66.80	66.70	7.9	2,903	0.27%
2019/03/18	1	69.50	2.1	69.38	67.90	-1.1	2,942	-0.04%
2019/03/15	2	69.25	10	69.65	70.00	-8	2,981	-0.27%
2019/03/14	7.2	70.16	10	71.03	70.80	-2.8	3,036	-0.09%
2019/03/13	2	68.75	8	68.84	68.00	-6	3,009	-0.20%
2019/03/12	1	67.30	7	67.49	67.10	-6	3,008	-0.20%
2019/03/11	3	66.30	0.2	66.20	66.10	2.8	2,994	0.09%
2019/03/08	3	65.37	11	67.62	68.00	-8	2,967	-0.27%
2019/03/07	4	67.73	6	66.83	66.30	-2	2,941	-0.07%
2019/03/06	1	70.80	25	70.63	70.40	-24	2,893	-0.83%
2019/03/05	1.1	70.98	1	72.00	70.70	0.1	2,877	0.00%
2019/03/04	2	70.50	1	70.70	72.80	1	2,847	0.04%
2019/02/27	0.2	69.70	2	70.15	69.70	-1.9	2,815	-0.07%
2019/02/26	3.2	70.24	7	70.31	69.60	-3.9	2,800	-0.14%
2019/02/25	2	71.00	12.8	69.41	71.80	-10.8	2,776	-0.39%
2019/02/22	17	67.29	0	0.00	66.90	17	2,721	0.62%
2019/02/21	2	69.70	1	71.10	69.70	1	2,679	0.04%
2019/02/20	8	72.34	1	74.90	72.10	7	2,639	0.27%
2019/02/19	2	71.05	18	70.90	73.10	-16	2,573	-0.62%
2019/02/18	5.1	63.82	9	63.87	68.70	-3.9	2,509	-0.15%
2019/02/15	8.4	62.80	3	61.40	62.50	5.4	2,452	0.22%
2019/02/14	3	59.43	7	60.71	62.50	-4	2,405	-0.17%
2019/02/13	5	57.98	5	57.68	57.80	0	2,345	0.00%
2019/02/12	19	58.14	4	57.45	58.80	15	2,316	0.65%
2019/02/11	1	55.20	6	53.45	56.10	-5	2,253	-0.22%
2019/01/30	3	51.40	3	51.40	51.00	0	2,193	0.00%
2019/01/29	1	51.00	7	51.11	51.00	-6	2,178	-0.28%
2019/01/28	8	51.95	1	52.10	52.00	7	2,168	0.32%
2019/01/25	1	49.00	5	49.61	50.60	-4	2,134	-0.19%
2019/01/24	3	49.58	1	50.20	49.30	2	2,113	0.09%
2019/01/23	1	49.55	5	49.61	49.60	-4	2,101	-0.19%
2019/01/22	2	50.15	8	50.31	50.00	-6	2,092	-0.29%
2019/01/21	7	49.45	2	50.40	49.20	5	2,064	0.24%
2019/01/18	7	51.37	3	53.33	50.80	4	2,027	0.20%
2019/01/17	3	52.83	7	52.97	53.00	-4	1,974	-0.20%
2019/01/16	6	52.60	17.5	52.43	52.50	-11.5	1,941	-0.59%
2019/01/15	24	53.24	21	52.69	52.90	3	1,909	0.16%
2019/01/14	9	50.13	23.1	49.51	50.40	-14.1	1,844	-0.77%
2019/01/11	13	48.32	33	48.88	50.20	-20	1,779	-1.12%
2019/01/10	3.6	45.39	8	45.88	45.85	-4.4	1,672	-0.26%
2019/01/09	13	46.78	10	45.93	46.05	3	1,637	0.18%
2019/01/08	14	45.40	16	45.94	45.00	-2	1,587	-0.13%
2019/01/07	15	45.95	9	44.88	46.20	6	1,556	0.39%
2019/01/04	5	42.34	1	41.25	42.70	4	1,503	0.27%
2019/01/03	6	44.43	13	44.02	43.60	-7	1,477	-0.47%
2019/01/02	4	45.68	4	46.01	45.40	0	1,450	0.00%
2018/12/28	6	45.18	2	45.30	45.30	4	1,426	0.28%
2018/12/27	5	46.18	3	46.60	46.00	2	1,401	0.14%
2018/12/26	17	46.88	17	47.55	45.30	0	1,353	0.00%
2018/12/25	40	47.88	7	47.45	49.00	33	1,280	2.58%
2018/12/24	6	44.71	15	45.20	47.30	-9	1,161	-0.77%
2018/12/22	0	0.00	3	42.87	43.00	-3	1,089	-0.28%
2018/12/21	3	43.00	15	42.37	43.80	-12	1,065	-1.13%
2018/12/20	29	43.39	4	43.50	43.90	25	1,020	2.45%
2018/12/19	10	41.80	25	41.68	42.05	-15	949	-1.58%
2018/12/18	9	42.31	6	43.28	42.50	3	917	0.33%
2018/12/17	8	44.91	9	44.54	44.90	-1	848	-0.12%
2018/12/14	15	43.93	15	44.51	45.00	0	759	0.00%
2018/12/13	4	39.73	8	41.02	41.45	-4	595	-0.67%
2018/12/12	1	37.00	12	38.28	37.70	-11	512	-2.15%
2018/12/11	6	37.58	22	36.07	38.80	-16	449	-3.56%
2018/12/10	19	39.91	15	38.67	37.60	4	389	1.03%
2018/12/07	22	39.51	32	39.04	39.60	-10	325	-3.07%