興能高 (6558)-富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	13	29.28	99	31.09	28.15	-86	727	-11.83%
2024/11/19	294	30.94	99	30.35	31.25	195	510	38.23%	大買/鉅額交易
2024/11/18	117	27.35	118	27.77	28.45	-1	354	-0.28%	大買/大賣/
2024/11/15	223	27.67	319	27.31	25.90	-96	261	-36.72%	大買/大賣/
2024/11/14	100	25.70	0	0.00	25.70	100	122	81.88%
2024/11/13	1	23.00	0	0.00	23.40	1	105	0.95%
2024/11/07	0	0.00	1	22.35	22.35	-1	93	-1.06%
2024/10/29	0	0.00	1	22.35	22.25	-1	104	-0.96%
2024/10/07	0	23.75	0	0.00	23.60	0	117	0.00%
2024/09/16	0	0.00	0.3	23.50	23.05	-0.3	148	-0.20%
2024/08/19	0	0.00	8	21.60	21.95	-8	192	-4.17%
2024/08/15	0	0.00	0.4	21.95	22.10	-0.4	197	-0.20%
2024/07/16	0.2	25.95	0	0.00	25.75	0.2	194	0.10%
2024/07/11	0.5	26.95	0	0.00	27.00	0.5	193	0.26%
2024/07/08	0	0.00	4	26.60	26.60	-4	188	-2.12%
2024/06/28	0	0.00	1	27.00	27.05	-1	211	-0.47%
2024/06/27	1	26.70	0	0.00	26.65	1	209	0.48%
2024/06/26	0	0.00	1	26.95	26.75	-1	207	-0.48%
2024/06/24	0	0.00	3	25.85	26.30	-3	205	-1.46%
2024/06/21	3	26.55	3	26.32	26.05	0	202	0.00%
2024/06/19	1	26.10	0	0.00	26.30	1	194	0.51%
2024/06/18	0	0.00	2	25.98	26.55	-2	188	-1.06%
2024/06/17	2	25.30	0	0.00	25.25	2	174	1.15%
2024/06/11	0	0.00	2	25.10	25.00	-2	178	-1.12%
2024/06/07	3	25.32	1	24.75	25.25	2	181	1.10%
2024/06/06	1	24.90	0	0.00	24.75	1	181	0.55%
2024/06/05	1	25.20	0	0.00	25.10	1	182	0.55%
2024/05/28	0	0.00	1	24.75	25.40	-1	193	-0.52%
2024/05/27	0	0.00	3.2	24.66	24.55	-3.2	189	-1.69%
2024/05/23	3	24.05	0	0.00	23.85	3	236	1.27%
2024/05/22	0	0.00	3	24.70	24.35	-3	239	-1.25%
2024/05/16	0	0.00	9	24.10	24.00	-9	239	-3.76%
2024/05/14	3	24.05	0	0.00	24.25	3	245	1.22%
2024/04/19	1	22.30	0	0.00	22.40	1	257	0.39%
2024/04/12	1	23.75	0	0.00	23.55	1	261	0.38%
2024/04/11	5	24.61	1	24.00	23.85	4	262	1.53%
2024/04/10	0.2	24.55	0	0.00	24.95	0.2	246	0.08%
2024/04/09	0	22.85	0	0.00	22.70	0	227	0.00%
2024/04/03	0	23.50	0	0.00	22.65	0	231	0.00%
2024/04/02	0	0.00	0	23.00	22.95	0	233	0.00%
2024/03/27	0	22.80	0	0.00	22.50	0	237	0.00%
2024/03/26	0	23.23	0	0.00	22.80	0	235	0.00%
2024/03/25	0	23.35	0	0.00	22.95	0	237	0.00%
2024/03/22	0	23.30	0	0.00	23.20	0	241	0.00%
2024/03/20	0	23.50	0	0.00	22.80	0	246	0.00%
2024/03/19	8	23.31	0	0.00	22.90	8	251	3.19%
2024/03/15	0	23.08	0	0.00	22.85	0	269	0.00%
2024/03/04	0	0.00	10	25.80	25.90	-10	465	-2.15%
2024/02/26	2	26.80	2	26.55	26.10	0	510	0.00%
2024/02/15	0	0.00	1	24.55	24.40	-1	801	-0.12%
2024/01/10	1	25.60	0	0.00	25.40	1	1,001	0.10%
2023/12/15	1	27.20	1	27.40	27.35	0	957	0.00%
2023/12/12	0	0.00	2	27.30	27.30	-2	946	-0.21%
2023/12/11	0	0.00	1	28.15	28.00	-1	930	-0.11%
2023/12/08	29	31.29	28	30.61	29.45	1	911	0.11%
2023/12/06	1	28.40	0	0.00	28.15	1	823	0.12%
2023/12/05	0	0.00	3	28.10	28.10	-3	819	-0.37%
2023/12/04	2	29.75	1	29.50	29.10	1	807	0.12%
2023/12/01	1	29.05	0	0.00	28.90	1	793	0.13%
2023/11/30	8	29.83	3	29.97	29.75	5	779	0.64%
2023/11/29	1	29.35	2	28.75	29.20	-1	742	-0.13%
2023/11/28	1	27.85	0	0.00	28.00	1	712	0.14%
2023/11/21	2	29.40	7	29.64	29.45	-5	625	-0.80%
2023/11/20	49	29.54	49	29.59	30.25	0	541	0.00%
2023/11/17	31	27.46	32	27.43	27.50	-1	406	-0.25%
2023/11/15	3	26.02	1	25.40	25.40	2	325	0.61%
2023/11/14	1	25.30	0	0.00	25.60	1	317	0.31%
2023/11/13	5	25.95	5	24.97	26.20	0	305	0.00%
2023/11/09	13	27.09	12	26.75	26.80	1	272	0.37%
2023/11/08	5	25.95	2	25.35	25.70	3	225	1.33%
2023/11/07	12	25.15	1	24.70	25.00	11	195	5.63%
2023/11/06	1	23.55	3	24.43	24.00	-2	151	-1.32%
2023/11/03	7	23.55	2	24.35	24.50	5	126	3.96%
2023/09/12	0	0.00	1	22.40	22.85	-1	185	-0.54%
2023/09/11	0	0.00	1	22.40	22.40	-1	189	-0.53%
2023/09/04	0	0.00	1	23.65	23.65	-1	218	-0.46%
2023/08/23	1	22.70	0	0.00	22.70	1	334	0.30%
2023/07/20	0	0.00	1	25.70	25.90	-1	618	-0.16%
2023/06/19	1	29.05	0	0.00	28.85	1	668	0.15%
2023/06/15	0	0.00	1	29.70	30.10	-1	665	-0.15%
2023/06/09	1	30.65	0	0.00	30.90	1	714	0.14%
2023/06/08	0	0.00	0	31.20	31.25	0	715	0.00%
2023/06/07	0	0.00	1	31.90	31.95	-1	719	-0.14%
2023/06/05	1	34.25	3	34.05	33.35	-2	807	-0.25%
2023/05/31	0	0.00	1	31.20	30.95	-1	839	-0.12%
2023/05/26	7	29.20	7	29.46	28.90	0	808	0.00%
2023/05/25	1	31.15	0	0.00	31.15	1	783	0.13%
2023/05/24	1	31.20	0	0.00	31.15	1	780	0.13%
2023/05/23	1	30.40	3	31.05	31.20	-2	778	-0.26%
2023/05/22	2	30.60	0	0.00	30.20	2	767	0.26%
2023/05/02	0	0.00	1	29.50	28.90	-1	743	-0.13%
2023/04/28	1	28.90	0	0.00	28.75	1	732	0.14%
2023/04/18	0	0.00	1	28.00	28.25	-1	679	-0.15%
2023/04/17	0	27.35	0	0.00	27.35	0	654	0.00%
2023/04/14	0	0.00	1	26.90	26.90	-1	647	-0.15%
2023/04/11	1	26.65	0	0.00	26.65	1	643	0.16%
2023/04/06	0	0.00	0	27.00	26.80	0	636	0.00%
2023/03/31	0	27.53	0	0.00	27.00	0	642	0.00%
2023/03/28	0	0.00	1	26.80	26.20	-1	643	-0.16%
2023/03/27	1	27.60	1	27.00	27.30	0	638	0.00%
2023/03/24	0	27.38	0	0.00	27.25	0	639	0.00%
2023/03/22	0	26.90	0	0.00	26.75	0	636	0.00%
2023/03/17	0	26.25	0	0.00	26.10	0	637	0.00%
2023/03/16	1	26.95	1	26.70	26.30	0	639	0.00%
2023/03/15	0	28.35	2	28.20	27.65	-2	640	-0.31%
2023/03/14	3	28.15	2	28.60	28.45	1	642	0.16%
2023/03/10	0	0.00	3	27.40	27.40	-3	742	-0.40%
2023/03/09	1	28.10	4	28.51	28.25	-3	739	-0.41%
2023/03/08	19	29.09	115	28.43	29.30	-96	725	-13.23%	大賣/
2023/03/07	175	28.15	73	28.10	28.20	102	662	15.39%	大買/鉅額交易
2023/02/24	0	0.00	2	25.50	25.45	-2	763	-0.26%
2023/02/23	0	26.15	0	0.00	25.50	0	762	0.00%
2023/02/14	0	26.15	0	0.00	25.50	0	734	0.00%
2023/02/10	8	27.29	9	27.41	26.10	-1	719	-0.14%
2023/02/09	60	25.62	61	25.82	25.95	-1	646	-0.15%
2023/02/07	1	23.20	0	0.00	23.70	1	657	0.15%
2023/01/31	0	23.50	1	23.60	23.65	-1	688	-0.15%
2023/01/12	2	22.45	0	0.00	22.15	2	680	0.29%
2023/01/10	1	22.60	0	0.00	22.70	1	676	0.15%
2022/12/20	3	22.80	0	0.00	21.85	3	641	0.47%
2022/12/16	0	0.00	6	23.20	22.85	-6	634	-0.95%
2022/12/15	0	0.00	9	24.30	23.95	-9	629	-1.43%
2022/12/13	1	24.65	1	23.90	23.90	0	622	0.00%
2022/12/06	1	27.10	1	26.15	26.15	0	581	0.00%
2022/12/05	16	27.50	17	27.87	27.35	-1	567	-0.18%
2022/12/02	2	25.68	2	25.30	26.50	0	467	0.00%
2022/11/29	5	25.08	5	25.49	24.05	0	411	0.00%
2022/11/24	1	24.35	0	0.00	24.50	1	369	0.27%
2022/11/23	18	24.86	10	24.67	25.00	8	332	2.40%
2022/11/22	15	21.91	13	22.17	22.75	2	235	0.85%
2022/11/11	0	0.00	4	20.55	21.05	-4	202	-1.97%
2022/11/09	0	0.00	3	20.72	20.90	-3	197	-1.52%
2022/11/08	0	0.00	4	20.95	20.85	-4	196	-2.03%
2022/11/04	0	0.00	2	21.05	21.40	-2	186	-1.07%
2022/11/03	16	21.45	15	21.86	21.65	1	177	0.56%
2022/11/02	1	20.75	0	0.00	20.75	1	147	0.68%
2022/08/15	1	22.90	0	0.00	22.90	1	100	0.99%
2022/07/13	0	0.00	1	20.35	20.30	-1	110	-0.90%
2022/06/10	0	0.00	5	24.50	24.50	-5	120	-4.16%
2022/05/10	0	0.00	2	23.25	23.40	-2	115	-1.73%
2022/04/28	0	0.00	1	24.30	24.30	-1	117	-0.85%
2022/04/22	2	27.10	0	0.00	27.10	2	111	1.79%
2022/04/06	0	0.00	3	28.30	28.55	-3	190	-1.57%
2022/03/23	0	0.00	10	29.37	29.35	-10	198	-5.04%
2022/03/22	0	0.00	8	29.43	29.40	-8	199	-4.00%
2022/03/21	0	0.00	13	29.36	29.30	-13	200	-6.49%
2022/03/18	1	28.90	8	28.70	28.80	-7	201	-3.48%
2022/03/17	0	0.00	10	28.57	28.60	-10	201	-4.97%
2022/03/16	0	0.00	13	28.17	28.50	-13	199	-6.53%
2022/03/10	2	30.13	0	0.00	30.10	2	200	1.00%
2022/03/03	2	31.35	0	0.00	31.50	2	199	1.00%
2022/03/02	1	30.75	0	0.00	30.75	1	200	0.50%
2022/03/01	1	30.50	0	0.00	30.90	1	201	0.50%
2022/02/25	1	30.55	0	0.00	30.60	1	202	0.49%
2022/02/24	1	31.60	0	0.00	31.00	1	204	0.49%
2022/02/21	1	31.70	0	0.00	31.70	1	208	0.48%
2022/02/11	2	32.40	0	0.00	32.30	2	215	0.93%
2022/02/10	1	32.85	0	0.00	32.95	1	216	0.46%
2022/02/09	2	32.60	0	0.00	32.70	2	217	0.92%
2022/02/08	1	32.00	0	0.00	32.10	1	219	0.46%
2022/02/07	1	31.70	0	0.00	31.95	1	219	0.46%
2022/01/26	1	31.00	0	0.00	31.50	1	220	0.45%
2022/01/25	1	31.80	0	0.00	31.55	1	224	0.45%
2022/01/24	1	31.95	0	0.00	31.90	1	233	0.43%
2022/01/21	1	33.25	2	33.40	32.60	-1	251	-0.40%
2022/01/20	1	32.80	1	33.65	33.65	0	251	0.00%
2022/01/19	1	32.35	1	32.20	33.00	0	252	0.00%
2022/01/18	1	32.55	0	0.00	32.60	1	256	0.39%
2022/01/17	2	32.25	0	0.00	32.55	2	256	0.78%
2022/01/14	3	32.45	0	0.00	32.30	3	256	1.17%
2022/01/13	1	33.45	0	0.00	33.30	1	256	0.39%
2022/01/12	1	33.15	0	0.00	33.40	1	258	0.39%
2022/01/11	2	33.45	0	0.00	33.35	2	258	0.77%
2022/01/10	1	33.30	0	0.00	33.30	1	256	0.39%
2022/01/07	7	33.86	1	34.20	33.80	6	256	2.34%
2022/01/06	5	34.35	4	34.30	34.20	1	253	0.39%
2022/01/05	11	34.95	0	0.00	34.75	11	250	4.39%
2022/01/04	12	36.51	4	36.09	35.85	8	241	3.31%
2022/01/03	6	34.58	4	35.78	36.30	2	203	0.98%
2021/12/30	5	33.15	0	0.00	33.00	5	179	2.79%
2021/12/29	4	32.48	0	0.00	33.45	4	178	2.24%
2021/12/28	1	32.25	1	32.65	32.30	0	176	0.00%
2021/12/27	0	0.00	1	32.40	32.35	-1	178	-0.56%
2021/12/24	5	32.85	1	32.90	32.55	4	178	2.24%
2021/12/23	1	32.10	0	0.00	32.15	1	175	0.57%
2021/12/16	0	0.00	5	32.09	32.25	-5	181	-2.76%
2021/12/08	0	0.00	3	33.57	33.70	-3	176	-1.70%
2021/11/26	0	0.00	1	32.75	32.45	-1	183	-0.55%
2021/11/24	1	34.05	0	0.00	33.90	1	181	0.55%
2021/11/19	1	32.50	0	0.00	33.15	1	175	0.57%
2021/11/03	0	0.00	2	34.00	33.35	-2	210	-0.95%
2021/11/01	2	34.60	2	35.10	34.50	0	211	0.00%
2021/10/13	0	0.00	3	29.50	29.20	-3	303	-0.99%
2021/09/01	1	34.05	0	0.00	33.85	1	520	0.19%
2021/08/23	2	33.70	0	0.00	33.75	2	530	0.38%
2021/08/18	0	0.00	4	33.20	34.00	-4	533	-0.75%
2021/08/13	0	0.00	2	34.73	34.65	-2	529	-0.38%
2021/07/30	0	0.00	1	39.00	38.60	-1	571	-0.18%
2021/07/29	10	38.80	0	0.00	39.25	10	572	1.75%
2021/07/22	0	0.00	6	39.11	38.80	-6	570	-1.05%
2021/07/21	1	39.80	13	38.63	38.50	-12	576	-2.08%
2021/07/20	1	39.30	0	0.00	39.35	1	574	0.17%
2021/07/19	18	41.63	6	40.95	40.80	12	571	2.10%
2021/07/16	2	41.00	2	40.10	41.00	0	544	0.00%
2021/07/15	0	0.00	1	38.70	38.80	-1	542	-0.18%
2021/07/14	0	0.00	3	38.60	38.65	-3	549	-0.55%
2021/07/13	2	39.68	0	0.00	39.25	2	551	0.36%
2021/07/06	0	0.00	6	40.59	40.00	-6	587	-1.02%
2021/07/05	0	0.00	1	40.80	40.85	-1	636	-0.16%
2021/07/01	1	38.70	0	0.00	38.90	1	637	0.16%
2021/06/25	1	39.80	0	0.00	39.70	1	641	0.16%
2021/06/24	1	40.00	0	0.00	40.20	1	637	0.16%
2021/06/18	1	40.05	9	39.90	39.90	-8	635	-1.26%
2021/06/17	7	40.68	0	0.00	40.65	7	646	1.08%
2021/06/16	8	43.02	6	42.13	42.00	2	651	0.31%
2021/06/04	1	39.95	0	0.00	39.40	1	818	0.12%
2021/06/02	1	40.00	0	0.00	39.15	1	827	0.12%
2021/06/01	2	39.70	0	0.00	40.00	2	825	0.24%
2021/05/27	0	0.00	3	38.80	38.50	-3	838	-0.36%
2021/05/26	3	39.10	0	0.00	39.00	3	839	0.36%
2021/05/24	0	0.00	3	37.57	38.50	-3	845	-0.35%
2021/05/21	0	0.00	6	38.33	38.30	-6	848	-0.71%
2021/05/19	3	37.37	0	0.00	37.65	3	873	0.34%
2021/05/18	0	0.00	1	33.70	36.05	-1	873	-0.11%
2021/05/17	0	0.00	10	33.05	32.80	-10	873	-1.15%
2021/05/14	2	37.75	0	0.00	36.35	2	864	0.23%
2021/05/13	1	36.20	0	0.00	36.65	1	862	0.12%
2021/05/12	2	37.80	0	0.00	35.30	2	856	0.23%
2021/05/10	2	42.20	4	42.18	42.00	-2	844	-0.24%
2021/05/06	2	41.83	1	41.80	41.40	1	847	0.12%
2021/05/05	2	41.25	0	0.00	40.95	2	846	0.24%
2021/05/04	2	41.35	0	0.00	40.90	2	847	0.24%
2021/05/03	2	44.30	1	43.00	43.25	1	837	0.12%
2021/04/27	1	47.00	0	0.00	46.60	1	843	0.12%
2021/04/23	2	47.05	0	0.00	46.75	2	845	0.24%
2021/04/22	5	49.49	0	0.00	47.55	5	853	0.59%
2021/04/21	1	49.50	4	50.10	48.85	-3	847	-0.35%
2021/04/14	0	0.00	7	47.58	47.45	-7	867	-0.81%
2021/04/13	0	0.00	11	49.51	48.20	-11	879	-1.25%
2021/04/12	12	49.98	16	50.38	49.80	-4	873	-0.46%
2021/04/09	30	51.17	9	50.79	50.10	21	863	2.43%
2021/04/08	0	0.00	1	49.30	49.30	-1	810	-0.12%
2021/04/01	1	48.20	0	0.00	48.05	1	821	0.12%
2021/03/29	0	0.00	1	48.70	48.75	-1	890	-0.11%
2021/03/23	0	0.00	1	50.10	49.35	-1	912	-0.11%
2021/03/22	6	49.28	0	0.00	49.45	6	918	0.65%
2021/03/19	1	50.70	0	0.00	50.40	1	994	0.10%
2021/03/18	2	51.60	1	52.40	51.60	1	1,002	0.10%
2021/03/17	49	52.39	48	52.36	52.40	1	952	0.10%
2021/03/15	0	0.00	9	49.54	49.30	-9	931	-0.97%
2021/03/12	1	48.75	2	49.55	48.50	-1	948	-0.11%
2021/03/10	8	49.63	10	49.67	49.00	-2	1,004	-0.20%
2021/03/09	3	48.40	0	0.00	48.55	3	1,167	0.26%
2021/03/08	5	48.84	0	0.00	48.35	5	1,186	0.42%
2021/03/03	0	0.00	1	49.70	49.00	-1	1,365	-0.07%
2021/02/26	1	48.25	0	0.00	48.30	1	2,076	0.05%
2021/02/25	0	0.00	5	48.68	48.65	-5	2,120	-0.24%
2021/02/24	0	0.00	2	48.55	48.60	-2	2,149	-0.09%
2021/02/22	2	50.00	0	0.00	49.90	2	2,528	0.08%
2021/02/19	4	49.94	5	50.08	49.80	-1	2,528	-0.04%
2021/02/18	0	0.00	1	48.15	48.55	-1	2,523	-0.04%
2021/02/17	5	47.84	0	0.00	47.90	5	2,533	0.20%
2021/02/04	2	46.25	0	0.00	46.10	2	2,570	0.08%
2021/02/02	0	0.00	4	45.74	45.70	-4	2,653	-0.15%
2021/02/01	13	43.90	12	44.26	44.20	1	2,785	0.04%
2021/01/27	1	46.10	0	0.00	46.05	1	3,190	0.03%
2021/01/25	0	0.00	4	46.45	46.65	-4	3,259	-0.12%
2021/01/21	1	44.55	1	45.60	44.45	0	3,401	0.00%
2021/01/20	3	45.18	0	0.00	44.75	3	3,466	0.09%
2021/01/19	0	0.00	2	48.10	47.35	-2	3,526	-0.06%
2021/01/18	1	46.20	2	46.53	47.15	-1	3,619	-0.03%
2021/01/15	3	47.33	0	0.00	46.65	3	3,762	0.08%
2021/01/14	1	48.50	5	48.65	48.65	-4	4,055	-0.10%
2021/01/13	0	0.00	2	48.40	48.10	-2	4,148	-0.05%
2021/01/12	0	0.00	4	47.93	47.80	-4	4,234	-0.09%
2021/01/05	3	51.50	1	51.70	51.60	2	4,833	0.04%
2021/01/04	1	52.40	1	52.40	51.70	0	4,826	0.00%
2020/12/30	1	51.60	0	0.00	51.10	1	4,819	0.02%
2020/12/29	1	51.50	0	0.00	51.00	1	4,819	0.02%
2020/12/28	1	52.10	5	52.36	52.20	-4	4,807	-0.08%
2020/12/25	61	53.93	68	53.73	52.80	-7	4,791	-0.15%
2020/12/24	0	0.00	1	52.10	51.50	-1	4,732	-0.02%
2020/12/23	2	50.45	0	0.00	50.80	2	4,723	0.04%
2020/12/22	2	50.90	0	0.00	50.00	2	4,721	0.04%
2020/12/21	0	0.00	1	51.00	50.90	-1	4,719	-0.02%
2020/12/16	2	52.55	0	0.00	52.50	2	4,704	0.04%
2020/12/15	54	55.42	50	55.32	52.20	4	4,691	0.09%
2020/12/14	5	52.48	6	51.33	52.80	-1	4,604	-0.02%
2020/12/10	3	52.67	1	52.10	52.20	2	4,573	0.04%
2020/12/08	0	0.00	7	54.96	55.00	-7	4,529	-0.15%
2020/12/04	0	0.00	1	56.10	55.50	-1	4,599	-0.02%
2020/12/03	203	58.37	199	58.33	55.50	4	4,602	0.09%	大買/大賣/
2020/12/02	3	55.50	5	54.80	55.10	-2	4,432	-0.05%
2020/12/01	3	56.10	4	55.10	54.90	-1	4,412	-0.02%
2020/11/30	23	57.27	17	57.34	56.10	6	4,380	0.14%
2020/11/27	5	56.08	33	56.29	56.70	-28	4,321	-0.65%
2020/11/26	1,177	57.82	1,164	58.17	55.40	13	4,245	0.31%	大買/大賣/
2020/11/25	3	54.60	1	55.70	54.70	2	3,601	0.06%
2020/11/20	187	56.80	195	57.03	53.50	-8	3,451	-0.23%	大買/大賣/
2020/11/19	149	54.43	144	54.39	56.40	5	3,221	0.16%	大買/大賣/
2020/11/18	3	51.53	3	51.30	51.30	0	3,072	0.00%
2020/11/17	3	51.40	0	0.00	51.80	3	3,067	0.10%
2020/11/16	1	52.50	0	0.00	51.20	1	3,064	0.03%
2020/11/13	3	52.00	4	52.15	52.00	-1	3,051	-0.03%
2020/11/12	8	52.03	0	0.00	51.00	8	3,026	0.26%
2020/11/11	1	52.30	2	52.20	52.20	-1	3,014	-0.03%
2020/11/10	6	53.48	18	53.24	52.20	-12	2,985	-0.40%
2020/11/09	40	56.36	36	55.84	55.20	4	2,932	0.14%
2020/11/06	49	54.10	61	54.74	54.80	-12	2,798	-0.43%
2020/11/05	304	53.70	278	54.59	55.10	26	2,597	1.00%	大買/大賣/
2020/11/04	1	50.20	0	0.00	50.10	1	2,414	0.04%
2020/11/03	1	51.20	0	0.00	50.90	1	2,390	0.04%
2020/11/02	20	51.05	20	51.30	51.10	0	2,363	0.00%
2020/10/30	14	54.23	15	53.83	50.50	-1	2,322	-0.04%
2020/10/29	23	53.86	20	53.55	53.00	3	2,243	0.13%
2020/10/28	4	52.58	0	0.00	53.80	4	2,171	0.18%
2020/10/27	1.5	53.74	0	0.00	54.00	1.5	2,101	0.07%
2020/10/26	28.3	53.96	32	52.92	52.80	-3.7	2,030	-0.18%
2020/10/23	243	57.78	259	57.70	55.50	-16	1,939	-0.83%	大買/大賣/
2020/10/22	192	56.90	415	56.03	55.00	-223	1,792	-12.44%	大買/大賣/鉅額交易
2020/10/21	401	52.78	166	52.25	54.20	235	1,492	15.75%	大買/大賣/鉅額交易
2020/10/20	37	49.71	31	50.07	49.30	6	1,399	0.43%
2020/10/19	218	52.58	224	52.39	49.70	-6	1,308	-0.46%	大買/大賣/
2020/10/16	99	49.54	124	49.65	50.50	-25	1,035	-2.41%	大賣/
2020/10/15	1	45.95	9	45.95	45.95	-8	740	-1.08%
2020/10/14	35	41.59	0	0.00	41.80	35	716	4.89%
2020/10/07	0	0.00	1	37.85	37.45	-1	676	-0.15%
2020/10/06	0	0.00	2	36.58	36.75	-2	669	-0.30%
2020/09/30	0	0.00	1	34.90	35.15	-1	690	-0.14%
2020/09/25	3	34.07	0	0.00	34.20	3	783	0.38%
2020/09/24	1	35.20	0	0.00	35.30	1	779	0.13%
2020/09/23	1	36.25	0	0.00	36.35	1	775	0.13%
2020/09/14	4	38.50	3	38.25	38.25	1	771	0.13%
2020/09/11	1	38.55	22	39.68	38.50	-21	766	-2.74%
2020/09/10	48	41.54	26	41.87	40.35	22	739	2.98%
2020/09/09	2	39.15	10	39.67	39.20	-8	667	-1.20%
2020/09/08	20	39.81	19	39.52	40.15	1	641	0.16%
2020/09/02	0	0.00	1	37.05	36.60	-1	656	-0.15%
2020/09/01	0	0.00	2	36.93	37.50	-2	658	-0.30%
2020/08/31	0	0.00	1	36.30	36.05	-1	653	-0.15%
2020/08/28	1	35.65	0	0.00	36.20	1	664	0.15%
2020/08/27	1	35.35	0	0.00	35.35	1	682	0.15%
2020/08/26	2	36.45	1	36.25	36.05	1	711	0.14%
2020/08/25	0	0.00	2	35.78	35.75	-2	713	-0.28%
2020/08/24	0	0.00	2	34.78	34.80	-2	717	-0.28%
2020/08/21	0	0.00	2	34.10	33.85	-2	722	-0.28%
2020/08/20	2	32.60	0	0.00	32.45	2	722	0.28%
2020/08/17	0	0.00	2	36.68	36.80	-2	740	-0.27%
2020/08/13	0	0.00	2	36.95	35.55	-2	771	-0.26%
2020/08/12	0	0.00	5	35.27	36.00	-5	776	-0.64%
2020/08/11	3	34.17	0	0.00	34.35	3	791	0.38%
2020/08/10	2	35.35	0	0.00	35.35	2	817	0.24%
2020/08/06	1	36.70	0	0.00	36.50	1	891	0.11%
2020/08/05	1	36.50	0	0.00	36.60	1	974	0.10%
2020/07/31	6	36.93	0	0.00	37.05	6	1,184	0.51%
2020/07/30	0	0.00	2	37.15	37.00	-2	1,192	-0.17%
2020/07/29	0	0.00	2	35.40	36.50	-2	1,204	-0.17%
2020/07/28	2	34.40	5	36.13	34.30	-3	1,211	-0.25%
2020/07/27	3	36.82	0	0.00	36.10	3	1,221	0.25%
2020/07/24	2	39.00	0	0.00	38.10	2	1,250	0.16%
2020/07/23	0	0.00	1	39.20	39.15	-1	1,272	-0.08%
2020/07/22	0	0.00	4	40.20	40.10	-4	1,392	-0.29%
2020/07/20	4	38.95	0	0.00	39.20	4	1,489	0.27%
2020/07/10	5	40.25	0	0.00	40.25	5	1,542	0.32%
2020/07/09	3	42.13	0	0.00	42.00	3	1,550	0.19%
2020/07/08	2	43.15	0	0.00	43.10	2	1,551	0.13%
2020/07/07	33	43.82	39	43.87	44.50	-6	1,540	-0.39%
2020/07/06	0	0.00	1	42.25	41.65	-1	1,510	-0.07%
2020/07/01	0	0.00	5	41.28	41.40	-5	1,597	-0.31%
2020/06/30	0	0.00	2	40.70	40.70	-2	1,601	-0.12%
2020/06/29	1	39.55	0	0.00	40.10	1	1,638	0.06%
2020/06/19	1	41.10	1	41.00	41.50	0	1,702	0.00%
2020/06/18	0	0.00	4	40.40	40.40	-4	1,695	-0.24%
2020/06/15	3	39.20	0	0.00	39.15	3	1,710	0.18%
2020/06/12	1	40.10	0	0.00	40.45	1	1,754	0.06%
2020/06/11	5	42.54	0	0.00	41.60	5	1,769	0.28%
2020/06/10	5	43.59	1	44.15	43.60	4	1,805	0.22%
2020/06/05	0	0.00	5	45.58	45.75	-5	1,813	-0.28%
2020/06/03	5	46.01	7	45.87	45.75	-2	1,814	-0.11%
2020/06/02	4	45.45	0	0.00	45.55	4	1,797	0.22%
2020/05/29	1	43.10	0	0.00	43.20	1	1,761	0.06%
2020/05/28	0	0.00	2	43.65	43.70	-2	1,759	-0.11%
2020/05/27	1	44.70	0	0.00	44.50	1	1,761	0.06%
2020/05/25	2	44.80	2	44.80	45.10	0	1,761	0.00%
2020/05/22	3	44.05	0	0.00	44.20	3	1,763	0.17%
2020/05/21	2	46.05	0	0.00	45.55	2	1,759	0.11%
2020/05/19	1	44.10	0	0.00	43.90	1	1,730	0.06%
2020/05/18	3	44.13	2	44.05	43.75	1	1,724	0.06%
2020/05/15	1	43.65	5	44.27	45.75	-4	1,712	-0.23%
2020/05/14	3	47.25	0	0.00	45.65	3	1,692	0.18%
2020/05/13	7	48.83	8	49.05	48.50	-1	1,668	-0.06%
2020/05/12	4	47.58	14	48.04	48.00	-10	1,629	-0.61%
2020/05/11	60	48.31	47	48.29	49.05	13	1,550	0.84%
2020/05/08	0	0.00	1	45.35	44.60	-1	1,392	-0.07%
2020/05/07	3	43.48	0	0.00	44.60	3	1,369	0.22%
2020/05/06	0	0.00	1	43.85	43.30	-1	1,357	-0.07%
2020/05/05	2	43.23	0	0.00	43.65	2	1,358	0.15%
2020/04/30	1	44.00	1	44.00	43.85	0	1,357	0.00%
2020/04/29	2	44.10	5	44.61	44.00	-3	1,369	-0.22%
2020/04/28	1	44.15	3	44.03	44.00	-2	1,375	-0.15%
2020/04/27	5	46.68	0	0.00	45.35	5	1,373	0.36%
2020/04/24	283	43.93	289	43.89	44.90	-6	1,277	-0.47%	大買/大賣/
2020/04/23	15	40.92	17	41.06	40.85	-2	1,187	-0.17%
2020/04/22	2	38.90	0	0.00	39.75	2	1,184	0.17%
2020/04/21	3	40.20	0	0.00	40.05	3	1,175	0.26%
2020/04/20	1	40.65	1	41.80	41.80	0	1,162	0.00%
2020/04/17	2	41.20	0	0.00	40.50	2	1,159	0.17%
2020/04/16	0	0.00	2	41.90	41.50	-2	1,147	-0.17%
2020/04/15	2	41.35	0	0.00	41.35	2	1,143	0.17%
2020/04/14	0	0.00	2	41.90	42.10	-2	1,136	-0.18%
2020/04/13	2	40.25	0	0.00	39.75	2	1,126	0.18%
2020/04/09	1	42.30	0	0.00	41.85	1	1,133	0.09%
2020/04/08	5	42.70	1	41.70	42.00	4	1,114	0.36%
2020/04/07	1	38.70	3	40.22	40.80	-2	1,066	-0.19%
2020/04/06	0	0.00	3	37.53	37.10	-3	1,051	-0.29%
2020/04/01	6	37.58	9	37.84	37.85	-3	1,053	-0.28%
2020/03/31	15	38.44	13	38.55	38.25	2	1,094	0.18%
2020/03/30	5	33.70	2	36.45	36.50	3	1,081	0.28%
2020/03/27	0	0.00	3	33.20	33.20	-3	1,053	-0.28%
2020/03/26	1	29.70	0	0.00	30.20	1	1,047	0.10%
2020/03/24	0	0.00	3	27.30	27.40	-3	1,098	-0.27%
2020/03/20	2	28.90	0	0.00	28.40	2	1,431	0.14%
2020/03/19	0	0.00	2	27.58	26.70	-2	1,428	-0.14%
2020/03/18	2	30.85	4	31.30	29.65	-2	1,414	-0.14%
2020/03/17	1	32.90	0	0.00	32.90	1	1,364	0.07%
2020/03/12	2	47.93	0	0.00	45.10	2	1,297	0.15%
2020/03/10	2	49.03	2	49.73	50.80	0	1,300	0.00%
2020/03/09	3	51.43	1	51.10	51.10	2	1,294	0.15%
2020/03/04	0	0.00	1	54.30	54.50	-1	1,326	-0.08%
2020/03/03	2	55.75	0	0.00	55.20	2	1,432	0.14%
2020/03/02	4	51.00	4	52.45	54.00	0	1,440	0.00%
2020/02/27	1	55.00	0	0.00	53.40	1	1,452	0.07%
2020/02/25	2	55.15	1	56.50	56.60	1	1,510	0.07%
2020/02/24	2	56.75	0	0.00	56.60	2	1,527	0.13%
2020/02/21	1	57.50	0	0.00	57.90	1	1,550	0.06%
2020/02/19	2	57.95	0	0.00	58.00	2	1,602	0.12%
2020/02/17	4	58.55	1	58.20	58.20	3	1,666	0.18%
2020/02/13	3	60.00	0	0.00	59.00	3	1,745	0.17%
2020/02/12	0	0.00	2	60.00	60.40	-2	1,847	-0.11%
2020/02/11	2	59.50	4	60.48	60.20	-2	1,884	-0.11%
2020/02/10	4	56.18	2	58.10	58.70	2	1,956	0.10%
2020/02/07	4	58.80	1	58.30	58.20	3	2,024	0.15%
2020/02/06	1	59.50	1	59.80	59.70	0	2,088	0.00%
2020/02/05	4	58.63	3	58.53	58.60	1	2,244	0.04%
2020/02/04	2	58.30	1	58.70	58.20	1	2,420	0.04%
2020/02/03	2	56.35	5	57.46	57.10	-3	2,692	-0.11%
2020/01/31	3	60.57	2	58.20	61.50	1	3,048	0.03%
2020/01/30	2	64.15	0	0.00	63.50	2	3,146	0.06%
2020/01/20	29	71.11	31	71.28	70.50	-2	3,153	-0.06%
2020/01/16	2	69.60	0	0.00	69.30	2	3,284	0.06%
2020/01/14	0	0.00	1	70.30	70.10	-1	3,394	-0.03%
2020/01/13	4	69.93	2	69.60	70.00	2	3,393	0.06%
2020/01/10	1	69.20	0	0.00	69.00	1	3,396	0.03%
2020/01/09	0	0.00	2	69.95	69.10	-2	3,403	-0.06%
2020/01/08	1	68.10	4	68.68	69.00	-3	3,403	-0.09%
2020/01/07	2	69.45	1	69.40	69.70	1	3,402	0.03%
2020/01/06	1	70.50	2	70.85	70.60	-1	3,423	-0.03%
2020/01/03	0	0.00	4	72.85	71.90	-4	3,450	-0.12%
2020/01/02	0	0.00	1	73.00	73.20	-1	3,448	-0.03%
2019/12/31	7	73.30	9	73.40	72.80	-2	3,465	-0.06%
2019/12/30	0	0.00	1	71.90	71.80	-1	3,460	-0.03%
2019/12/27	4	72.90	3	72.70	72.70	1	3,452	0.03%
2019/12/26	5	73.92	13	73.61	73.20	-8	3,447	-0.23%
2019/12/25	1	72.70	9	72.78	72.80	-8	3,397	-0.24%
2019/12/24	3	70.73	1	70.60	70.60	2	3,384	0.06%
2019/12/23	1	71.50	0	0.00	71.40	1	3,437	0.03%
2019/12/20	6	72.42	0	0.00	72.20	6	3,428	0.18%
2019/12/19	192	73.62	192	73.79	72.20	0	3,421	0.00%	大買/大賣/
2019/12/18	11	73.87	5	73.86	72.10	6	3,371	0.18%
2019/12/17	1,084.2	74.16	1,069	74.57	74.00	15.2	3,300	0.46%	大買/大賣/
2019/12/16	13	68.38	14	68.69	69.30	-1	3,051	-0.03%
2019/12/13	4	67.63	0	0.00	67.50	4	3,048	0.13%
2019/12/12	1	68.70	2	68.30	68.30	-1	3,051	-0.03%
2019/12/11	6	69.00	7	69.29	69.10	-1	3,065	-0.03%
2019/12/10	4	68.68	6	68.60	68.60	-2	3,069	-0.07%
2019/12/09	1	69.80	3	69.73	69.70	-2	3,076	-0.07%
2019/12/06	5	71.16	1	69.90	69.90	4	3,088	0.13%
2019/12/05	4	70.93	2	71.30	71.40	2	3,087	0.06%
2019/12/04	2	69.55	0	0.00	69.40	2	3,132	0.06%
2019/12/03	1	69.60	0	0.00	69.90	1	3,146	0.03%
2019/12/02	0	0.00	1	69.00	69.70	-1	3,154	-0.03%
2019/11/29	2	70.90	0	0.00	70.30	2	3,160	0.06%
2019/11/28	104	73.36	102	73.78	72.00	2	3,218	0.06%	大買/大賣/
2019/11/27	2	70.55	2	71.05	70.30	0	3,154	0.00%
2019/11/26	2	71.80	0	0.00	71.20	2	3,153	0.06%
2019/11/25	0	0.00	2	71.70	71.30	-2	3,137	-0.06%
2019/11/22	22	70.20	23	70.40	70.50	-1	3,105	-0.03%
2019/11/21	5	66.86	3	67.00	68.40	2	3,075	0.07%
2019/11/20	6	69.43	2	68.80	68.80	4	3,073	0.13%
2019/11/19	1	69.60	2	70.50	70.00	-1	3,061	-0.03%
2019/11/18	2	70.50	2	70.80	70.50	0	3,025	0.00%
2019/11/15	2	71.00	3	70.63	70.60	-1	3,020	-0.03%
2019/11/14	8	71.50	2	71.85	70.60	6	3,015	0.20%
2019/11/13	4	72.90	2	73.30	73.40	2	2,969	0.07%
2019/11/12	50	73.95	48	74.22	74.50	2	2,953	0.07%
2019/11/11	9	74.40	7	74.06	71.10	2	2,908	0.07%
2019/11/08	10	78.52	6	78.80	78.10	4	2,805	0.14%
2019/11/07	24	79.55	25	79.17	78.00	-1	2,766	-0.04%
2019/11/06	85	79.41	162	80.23	78.00	-77	2,711	-2.84%	大賣/
2019/11/05	95	80.84	29	81.54	81.00	66	2,646	2.49%
2019/11/04	78	82.01	56	82.68	80.60	22	2,590	0.85%
2019/11/01	83	79.17	81	79.44	78.80	2	2,446	0.08%
2019/10/31	45	79.17	35	78.87	76.10	10	2,295	0.44%
2019/10/30	110	78.82	135	79.13	80.90	-25	2,036	-1.23%	大買/大賣/
2019/10/29	109	75.13	1,074	76.24	76.30	-965	1,682	-57.35%	大買/大賣/鉅額交易
2019/10/28	8	70.19	15	69.73	69.40	-7	1,631	-0.43%
2019/10/25	43	70.78	43	71.00	69.20	0	1,729	0.00%
2019/10/24	66	70.60	64	70.70	69.30	2	1,694	0.12%
2019/10/23	5	68.60	4	68.80	68.30	1	1,612	0.06%
2019/10/22	7	68.00	9	67.77	68.20	-2	1,591	-0.13%
2019/10/21	2	66.00	1	65.70	65.60	1	1,542	0.06%
2019/10/17	1	64.90	0	0.00	66.20	1	1,550	0.06%
2019/10/15	1	65.50	0	0.00	65.10	1	1,563	0.06%
2019/10/14	1	65.80	10	65.90	65.70	-9	1,574	-0.57%
2019/10/09	16	67.72	8	67.56	67.10	8	1,556	0.51%
2019/10/08	28	66.46	29	66.67	66.10	-1	1,538	-0.07%
2019/10/07	3	66.73	2	66.20	66.20	1	1,549	0.06%
2019/10/04	0	0.00	8	66.00	66.00	-8	1,545	-0.52%
2019/10/02	18	65.50	18	65.41	65.20	0	1,586	0.00%
2019/10/01	2	64.55	2	65.00	64.70	0	1,600	0.00%
2019/09/27	3	64.73	0	0.00	65.00	3	1,619	0.19%
2019/09/26	16	67.45	20	67.33	65.50	-4	1,644	-0.24%
2019/09/25	0	0.00	1	64.50	64.30	-1	1,645	-0.06%
2019/09/23	1	64.50	0	0.00	64.80	1	1,721	0.06%
2019/09/20	0	0.00	5	64.82	64.60	-5	1,799	-0.28%
2019/09/19	8	64.25	13	64.75	64.90	-5	1,799	-0.28%
2019/09/17	2	64.10	4	64.50	64.00	-2	1,795	-0.11%
2019/09/16	13	63.98	0	0.00	63.90	13	1,800	0.72%
2019/09/12	1	65.50	3	65.30	65.00	-2	1,802	-0.11%
2019/09/11	7	65.36	0	0.00	64.90	7	1,804	0.39%
2019/09/10	9	67.00	13	66.70	66.50	-4	1,788	-0.22%
2019/09/09	4	67.65	3	67.67	67.50	1	1,783	0.06%
2019/09/06	15	68.95	15	69.32	68.50	0	1,792	0.00%
2019/09/05	3	68.13	2	67.50	68.00	1	1,739	0.06%
2019/09/04	1	67.30	0	0.00	67.30	1	1,729	0.06%
2019/09/03	0	0.00	1	67.00	66.50	-1	1,720	-0.06%
2019/09/02	54	69.79	51	69.61	68.50	3	1,704	0.18%
2019/08/30	1	67.30	7	67.03	66.70	-6	1,632	-0.37%
2019/08/29	4	64.70	0	0.00	64.70	4	1,607	0.25%
2019/08/28	0	0.00	1	65.80	64.70	-1	1,625	-0.06%
2019/08/26	3	64.60	0	0.00	64.40	3	1,635	0.18%
2019/08/21	0	0.00	3	66.10	66.00	-3	1,624	-0.18%
2019/08/20	2	66.70	3	66.20	65.90	-1	1,641	-0.06%
2019/08/19	1	66.10	7	66.21	66.40	-6	1,659	-0.36%
2019/08/16	2	64.40	0	0.00	64.50	2	1,658	0.12%
2019/08/15	1	64.10	2	64.00	64.40	-1	1,662	-0.06%
2019/08/14	3	65.67	2	65.70	65.60	1	1,661	0.06%
2019/08/13	1	64.00	1	64.60	64.00	0	1,654	0.00%
2019/08/12	1	65.20	0	0.00	65.00	1	1,666	0.06%
2019/08/08	0	0.00	3	64.87	65.10	-3	1,670	-0.18%
2019/08/07	3	64.37	4	64.60	64.20	-1	1,663	-0.06%
2019/08/06	6	64.45	2	64.50	65.10	4	1,668	0.24%
2019/08/05	2	65.40	4	65.85	64.60	-2	1,670	-0.12%
2019/08/02	9	64.22	0	0.00	64.10	9	1,681	0.54%
2019/08/01	3	66.77	3	67.00	67.30	0	1,677	0.00%
2019/07/31	2	68.80	1	69.20	68.70	1	1,655	0.06%
2019/07/30	5	68.44	11	69.29	69.20	-6	1,630	-0.37%
2019/07/29	3	71.37	14	70.04	72.20	-11	1,553	-0.71%
2019/07/26	1	65.50	1	65.30	65.70	0	1,434	0.00%
2019/07/25	2	63.25	0	0.00	63.80	2	1,425	0.14%
2019/07/24	4	65.28	5	64.96	64.20	-1	1,410	-0.07%
2019/07/23	3	66.70	0	0.00	66.60	3	1,416	0.21%
2019/07/22	1	65.40	10	64.93	65.50	-9	1,414	-0.64%
2019/07/19	0	0.00	1	66.50	64.90	-1	1,425	-0.07%
2019/07/18	4	66.35	2	66.50	65.80	2	1,436	0.14%
2019/07/17	3	65.57	0	0.00	67.30	3	1,457	0.21%
2019/07/16	5	66.32	2	66.10	66.10	3	1,508	0.20%
2019/07/15	2	66.95	0	0.00	67.10	2	1,507	0.13%
2019/07/12	4	68.08	0	0.00	67.40	4	1,534	0.26%
2019/07/11	2	67.20	6	67.77	68.50	-4	1,532	-0.26%
2019/07/10	4	68.40	2	69.55	69.30	2	1,510	0.13%
2019/07/09	1	66.80	1	68.60	68.10	0	1,503	0.00%
2019/07/08	1	68.30	4	67.78	67.60	-3	1,512	-0.20%
2019/07/05	1	70.00	6	70.33	69.90	-5	1,501	-0.33%
2019/07/04	1	69.60	17	70.01	70.10	-16	1,503	-1.06%
2019/07/03	17	69.86	0	0.00	69.90	17	1,500	1.13%
2019/07/02	3	69.23	3	70.10	69.90	0	1,503	0.00%
2019/07/01	2	68.75	5	69.48	68.90	-3	1,449	-0.21%
2019/06/28	8	65.34	4	66.00	66.20	4	1,413	0.28%
2019/06/27	4	66.05	35	63.59	66.00	-31	1,407	-2.20%
2019/06/26	13	60.81	5	60.38	61.60	8	1,354	0.59%
2019/06/25	24	60.32	3	60.17	60.20	21	1,370	1.53%
2019/06/24	3	59.90	0	0.00	60.60	3	1,368	0.22%
2019/06/21	0	0.00	11	61.74	60.70	-11	1,370	-0.80%
2019/06/20	10	61.41	3	61.37	61.90	7	1,367	0.51%
2019/06/19	4	60.28	7	60.26	60.20	-3	1,362	-0.22%
2019/06/18	8	59.75	15	59.63	59.70	-7	1,372	-0.51%
2019/06/17	5	59.34	8	59.83	60.20	-3	1,376	-0.22%
2019/06/14	22	59.76	10	60.33	59.90	12	1,385	0.87%
2019/06/13	4	58.65	2	59.25	58.80	2	1,379	0.14%
2019/06/12	7	59.11	1	59.10	59.20	6	1,401	0.43%
2019/06/11	0	0.00	3	58.00	58.20	-3	1,434	-0.21%
2019/06/06	1	57.20	0	0.00	57.50	1	1,461	0.07%
2019/06/05	1	57.70	3	58.53	57.50	-2	1,485	-0.13%
2019/06/04	5	58.90	1	59.50	59.00	4	1,496	0.27%
2019/05/31	2	57.30	0	0.00	57.30	2	1,517	0.13%
2019/05/30	2	57.65	2	57.20	57.50	0	1,532	0.00%
2019/05/29	2	55.90	4	56.48	56.70	-2	1,554	-0.13%
2019/05/28	5	56.62	0	0.00	57.10	5	1,564	0.32%
2019/05/27	1	55.20	0	0.00	55.40	1	1,575	0.06%
2019/05/24	1	52.00	4	53.63	54.40	-3	1,609	-0.19%
2019/05/23	2	51.00	4	51.60	50.10	-2	1,621	-0.12%
2019/05/22	2	53.65	1	53.10	53.10	1	1,643	0.06%
2019/05/21	4	52.93	0	0.00	53.50	4	1,700	0.24%
2019/05/20	2	54.30	3	53.63	54.00	-1	1,759	-0.06%
2019/05/17	1	57.80	15	57.71	55.60	-14	1,801	-0.78%
2019/05/16	1	58.90	0	0.00	57.90	1	1,833	0.05%
2019/05/15	0	0.00	7	59.69	59.70	-7	1,882	-0.37%
2019/05/14	1	58.50	5	57.74	59.40	-4	1,892	-0.21%
2019/05/13	6	58.20	0	0.00	58.30	6	1,938	0.31%
2019/05/10	4	60.28	3	62.33	60.40	1	1,982	0.05%
2019/05/09	10	59.63	6	60.07	60.00	4	1,962	0.20%
2019/05/08	2	57.55	1	57.70	57.60	1	1,937	0.05%
2019/05/06	2	57.35	6	57.62	57.10	-4	1,977	-0.20%
2019/05/03	5	59.50	2	59.85	60.00	3	1,973	0.15%
2019/05/02	2	60.35	6	58.63	60.50	-4	1,967	-0.20%
2019/04/30	3	58.77	0	0.00	59.00	3	1,979	0.15%
2019/04/29	2	58.10	0	0.00	58.40	2	2,006	0.10%
2019/04/26	0	0.00	5	61.76	61.30	-5	2,016	-0.25%
2019/04/25	3	64.40	0	0.00	63.70	3	2,030	0.15%
2019/04/24	0	0.00	80	64.83	64.80	-80	2,041	-3.92%
2019/04/23	81	64.84	2	65.30	64.70	79	2,081	3.80%
2019/04/22	2	65.30	6	63.58	66.10	-4	2,109	-0.19%
2019/04/18	6	60.67	10	59.84	59.20	-4	2,157	-0.19%
2019/04/17	7	62.14	0	0.00	62.00	7	2,163	0.32%
2019/04/16	0	0.00	2	63.30	63.30	-2	2,176	-0.09%
2019/04/15	0	0.00	6	63.12	64.50	-6	2,219	-0.27%
2019/04/12	4	61.98	0	0.00	62.20	4	2,229	0.18%
2019/04/11	3	62.73	2	63.70	63.20	1	2,232	0.04%
2019/04/10	5	66.22	0	0.00	66.00	5	2,218	0.23%
2019/04/09	1	66.10	24	66.59	66.50	-23	2,218	-1.04%
2019/04/08	25	66.44	0	0.00	67.70	25	2,241	1.12%
2019/04/03	1	64.50	7	64.20	64.20	-6	2,272	-0.26%
2019/04/02	1	64.20	0	0.00	64.10	1	2,384	0.04%
2019/04/01	4	63.53	4	64.23	64.90	0	2,446	0.00%
2019/03/29	6	61.95	6	61.93	61.50	0	2,433	0.00%
2019/03/28	3	62.70	20	63.45	62.60	-17	2,447	-0.69%
2019/03/27	2	65.40	4	65.38	65.50	-2	2,488	-0.08%
2019/03/26	1	65.20	3	65.30	65.30	-2	2,515	-0.08%
2019/03/25	2	65.10	0	0.00	65.50	2	2,572	0.08%
2019/03/22	0	0.00	14	66.76	67.00	-14	2,644	-0.53%
2019/03/21	7	67.57	2	67.45	68.00	5	2,791	0.18%
2019/03/20	0	0.00	1	67.00	67.00	-1	2,852	-0.04%
2019/03/19	6	66.73	6	67.38	66.70	0	2,903	0.00%
2019/03/18	8	67.91	2	69.20	67.90	6	2,942	0.20%
2019/03/15	4	70.03	13	69.86	70.00	-9	2,981	-0.30%
2019/03/14	11	70.14	2	70.80	70.80	9	3,036	0.30%
2019/03/13	0	0.00	8	67.68	68.00	-8	3,009	-0.27%
2019/03/12	5	67.00	1	67.50	67.10	4	3,008	0.13%
2019/03/11	1	67.50	1	66.10	66.10	0	2,994	0.00%
2019/03/08	3	67.47	4	67.55	68.00	-1	2,967	-0.03%
2019/03/07	8	67.58	6	69.38	66.30	2	2,941	0.07%
2019/03/06	0	0.00	5	70.60	70.40	-5	2,893	-0.17%
2019/03/05	5	70.70	13	72.26	70.70	-8	2,877	-0.28%
2019/03/04	18	72.66	0	0.00	72.80	18	2,847	0.63%
2019/02/27	1	70.10	0	0.00	69.70	1	2,815	0.04%
2019/02/26	7	70.39	1	70.30	69.60	6	2,800	0.21%
2019/02/25	7	70.06	2	67.00	71.80	5	2,776	0.18%
2019/02/22	12	67.15	4	66.68	66.90	8	2,721	0.29%
2019/02/21	4	69.63	3	70.00	69.70	1	2,679	0.04%
2019/02/20	10	72.41	2	72.00	72.10	8	2,639	0.30%
2019/02/19	4	72.70	10	73.45	73.10	-6	2,573	-0.23%
2019/02/18	4	63.35	0	0.00	68.70	4	2,509	0.16%
2019/02/15	5	60.78	5	62.74	62.50	0	2,452	0.00%
2019/02/14	1	59.00	0	0.00	62.50	1	2,405	0.04%
2019/02/13	2	57.50	7	58.13	57.80	-5	2,345	-0.21%
2019/02/12	7	57.13	10	57.20	58.80	-3	2,316	-0.13%
2019/02/11	2	52.00	1	56.10	56.10	1	2,253	0.04%
2019/01/29	12	51.08	0	0.00	51.00	12	2,178	0.55%
2019/01/28	0	0.00	2	52.40	52.00	-2	2,168	-0.09%
2019/01/25	2	49.48	2	50.50	50.60	0	2,134	0.00%
2019/01/23	0	0.00	2	49.50	49.60	-2	2,101	-0.10%
2019/01/21	0	0.00	3	49.37	49.20	-3	2,064	-0.15%
2019/01/18	1	52.30	6	51.58	50.80	-5	2,027	-0.25%
2019/01/17	2	52.75	1	53.20	53.00	1	1,974	0.05%
2019/01/16	3	52.40	7	52.67	52.50	-4	1,941	-0.21%
2019/01/15	19	53.53	4	53.55	52.90	15	1,909	0.79%
2019/01/14	15	49.52	7	49.15	50.40	8	1,844	0.43%
2019/01/11	11	48.67	9	49.06	50.20	2	1,779	0.11%
2019/01/10	0	0.00	18	45.53	45.85	-18	1,672	-1.08%
2019/01/09	16	45.98	5	46.62	46.05	11	1,637	0.67%
2019/01/08	1	45.50	17	45.94	45.00	-16	1,587	-1.01%
2019/01/07	20	44.83	1	43.80	46.20	19	1,556	1.22%
2019/01/04	0	0.00	3	42.65	42.70	-3	1,503	-0.20%
2019/01/03	0	0.00	7	44.00	43.60	-7	1,477	-0.47%
2019/01/02	4	45.90	49	45.90	45.40	-45	1,450	-3.10%
2018/12/28	50	45.25	2	45.18	45.30	48	1,426	3.36%
2018/12/27	3	46.33	0	0.00	46.00	3	1,401	0.21%
2018/12/26	7	47.65	4	48.09	45.30	3	1,353	0.22%
2018/12/25	10	47.16	3	47.48	49.00	7	1,280	0.55%
2018/12/24	3	44.98	2	45.63	47.30	1	1,161	0.09%
2018/12/22	3	43.15	4	43.23	43.00	-1	1,089	-0.09%
2018/12/21	4	42.71	10	43.16	43.80	-6	1,065	-0.56%
2018/12/20	13	42.06	9	43.64	43.90	4	1,020	0.39%
2018/12/19	5	41.97	6	41.93	42.05	-1	949	-0.11%
2018/12/18	13	42.13	5	42.10	42.50	8	917	0.87%
2018/12/17	6	45.48	4	43.71	44.90	2	848	0.24%
2018/12/14	6	43.62	13	43.76	45.00	-7	759	-0.92%
2018/12/13	6	40.75	2	41.45	41.45	4	595	0.67%
2018/12/12	2	37.15	7	37.96	37.70	-5	512	-0.98%
2018/12/11	3	36.38	3	37.48	38.80	0	449	0.00%
2018/12/10	5	38.02	1	37.55	37.60	4	389	1.03%
2018/12/07	1	39.95	7	39.47	39.60	-6	325	-1.84%