元翎 (4564)-元大-新竹經國券商分點個股進出

台股 » 個股 » 元翎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元翎

(4564)

可現股當沖

股價
22.50
漲跌
▲0.10
漲幅
+0.45%
成交量
613張
產業
上市電機機械類股
216人加入追蹤

立即追蹤
本地時間:13:30

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

元翎 (4564)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	21.75	0	0.00	21.50	1	650	0.15%
2024/04/19	1	22.00	1	21.75	21.60	0	643	0.00%
2024/04/17	1	22.45	0	0.00	22.50	1	622	0.16%
2024/04/10	0	0.00	1	23.45	23.30	-1	597	-0.17%
2024/04/09	0	0.00	2	23.45	23.45	-2	594	-0.34%
2024/04/03	2	23.15	0	0.00	23.20	2	598	0.33%
2024/03/29	2	23.03	0	0.00	23.00	2	582	0.34%
2024/03/28	3	23.60	0	0.00	23.35	3	582	0.51%
2024/03/27	3	23.50	3	23.25	23.40	0	577	0.00%
2024/03/26	3	23.20	2	22.90	22.90	1	566	0.18%
2024/03/25	0	23.40	0	0.00	23.20	0	561	0.00%
2024/03/18	0	0.00	8	22.80	23.20	-8	576	-1.39%
2024/03/15	0.5	22.85	0	0.00	22.80	0.5	577	0.09%
2024/03/12	0.1	23.50	0	0.00	23.45	0.1	600	0.02%
2024/03/11	1	23.20	0	0.00	23.05	1	597	0.17%
2024/03/07	0.2	24.30	8	24.16	23.75	-7.8	586	-1.33%
2024/03/06	5.2	24.76	13	24.60	24.45	-7.8	575	-1.36%
2024/03/05	0	0.00	3	23.38	23.55	-3	514	-0.58%
2024/03/04	0	0.00	1	23.45	23.55	-1	511	-0.20%
2024/02/29	0	0.00	22	23.40	23.15	-22	509	-4.32%
2024/02/26	23	23.79	0	0.00	24.00	23	516	4.46%
2024/02/23	0	0.00	1	23.45	23.30	-1	505	-0.20%
2024/02/22	0	0.00	1	23.65	23.55	-1	501	-0.20%
2024/02/21	0	0.00	12	23.37	23.70	-12	499	-2.40%
2024/02/20	0	0.00	2	23.40	23.50	-2	496	-0.40%
2024/02/19	0	0.00	3	23.55	23.65	-3	498	-0.60%
2024/02/15	1	22.10	1	22.75	22.80	0	482	0.00%
2024/02/02	0	0.00	5	23.00	23.00	-5	473	-1.06%
2024/02/01	10	23.00	1	22.95	23.00	9	471	1.91%
2024/01/29	0	0.00	15	23.27	23.25	-15	478	-3.13%
2024/01/25	0	23.50	0	0.00	23.35	0	484	0.00%
2024/01/24	0	23.75	0	0.00	23.70	0	484	0.00%
2024/01/18	1	22.85	0	0.00	22.85	1	480	0.21%
2024/01/15	1	23.30	0	0.00	23.45	1	474	0.21%
2024/01/12	5	23.25	2	23.20	23.30	3	487	0.62%
2024/01/10	1	23.20	0	0.00	23.15	1	504	0.20%
2024/01/02	0	0.00	1	24.25	24.25	-1	571	-0.18%
2023/12/25	0	0.00	3	23.85	23.85	-3	780	-0.38%
2023/12/19	10	23.55	0	0.00	23.50	10	857	1.17%
2023/12/15	10	23.60	0	0.00	24.00	10	873	1.14%
2023/12/14	0	0.00	1	23.85	23.75	-1	869	-0.12%
2023/12/12	2	23.95	0	0.00	23.95	2	873	0.23%
2023/12/11	4	24.09	0	0.00	23.90	4	886	0.45%
2023/12/06	0.1	25.00	0	0.00	24.85	0.1	952	0.01%
2023/12/05	1	24.45	0	0.00	24.85	1	959	0.10%
2023/12/01	3	24.53	0	0.00	24.45	3	964	0.31%
2023/11/28	0	0.00	2	24.60	24.65	-2	980	-0.20%
2023/11/24	2	25.30	52	25.15	25.00	-50	1,035	-4.83%
2023/11/22	9.3	24.53	0	0.00	24.75	9.3	1,080	0.86%
2023/11/21	7	24.54	0	0.00	24.60	7	1,078	0.65%
2023/11/20	17	24.41	0	0.00	24.55	17	1,078	1.58%
2023/11/16	4	24.48	0	0.00	24.45	4	1,082	0.37%
2023/11/15	10	24.00	0	0.00	24.10	10	1,079	0.93%
2023/11/13	0	0.00	1	23.65	23.65	-1	1,089	-0.09%
2023/11/10	10	24.10	0	0.00	23.75	10	1,092	0.92%
2023/11/09	0	0.00	1	24.10	24.15	-1	1,090	-0.09%
2023/11/03	1	24.40	0	0.00	24.40	1	1,160	0.09%
2023/11/02	10	24.05	0	0.00	24.00	10	1,168	0.86%
2023/10/31	2	24.25	0	0.00	23.90	2	1,179	0.17%
2023/10/30	20	24.30	0	0.00	24.25	20	1,181	1.69%
2023/10/27	0	0.00	1	24.45	24.50	-1	1,190	-0.08%
2023/10/23	1	24.95	0	0.00	24.75	1	1,241	0.08%
2023/10/20	1	24.35	0	0.00	24.50	1	1,255	0.08%
2023/10/19	1	25.25	0	0.00	25.15	1	1,268	0.08%
2023/10/18	1	25.60	0	0.00	25.10	1	1,282	0.08%
2023/10/16	0	0.00	16	25.90	26.45	-16	1,311	-1.22%
2023/10/12	1	26.60	0	0.00	26.20	1	1,368	0.07%
2023/10/11	1	26.95	5	27.00	26.40	-4	1,386	-0.29%
2023/10/06	17	27.61	6	27.60	27.60	11	1,406	0.78%
2023/10/05	1.1	27.54	3	27.70	27.65	-1.9	1,495	-0.13%
2023/10/04	3	27.55	12	27.28	27.45	-9	1,504	-0.60%
2023/10/03	1	26.10	2	26.65	26.10	-1	1,422	-0.07%
2023/09/26	10	26.18	0	0.00	26.10	10	1,544	0.65%
2023/09/25	2	25.95	0	0.00	26.20	2	1,600	0.12%
2023/09/22	0	0.00	1	25.95	26.00	-1	1,626	-0.06%
2023/09/19	2	25.45	2	25.15	25.15	0	1,751	0.00%
2023/09/14	1	26.00	0	0.00	26.05	1	1,921	0.05%
2023/09/12	1	25.55	50	25.25	25.25	-49	2,090	-2.34%
2023/09/11	3	26.27	4	26.53	25.80	-1	2,115	-0.05%
2023/09/08	0	0.00	1	25.10	25.50	-1	2,179	-0.05%
2023/09/07	3	25.40	6	25.43	25.40	-3	2,203	-0.14%
2023/09/05	7	25.85	0	0.00	25.95	7	2,332	0.30%
2023/09/04	20	25.82	0	0.00	25.85	20	2,399	0.83%
2023/09/01	20	25.98	0	0.00	25.90	20	2,517	0.79%
2023/08/31	3	26.40	1	26.50	26.40	2	2,581	0.08%
2023/08/29	0	0.00	2	24.90	25.25	-2	2,783	-0.07%
2023/08/28	2	25.55	0	0.00	25.50	2	3,451	0.06%
2023/08/22	1	23.50	3	23.55	23.60	-2	4,886	-0.04%
2023/08/21	0	0.00	2	23.60	23.50	-2	5,317	-0.04%
2023/08/16	0	23.95	1	24.00	23.70	-1	5,780	-0.02%
2023/08/15	0	0.00	7	23.91	23.75	-7	5,774	-0.12%
2023/08/14	1	23.70	0	0.00	23.60	1	5,772	0.02%
2023/08/10	0	0.00	17	24.60	24.50	-17	5,753	-0.30%
2023/08/09	3	25.25	0	0.00	25.20	3	5,742	0.05%
2023/08/08	54	26.24	55	26.01	25.95	-1	5,719	-0.02%
2023/08/07	16	26.39	16	26.30	26.30	0	5,718	0.00%
2023/08/04	44	26.39	48	26.51	26.70	-4	5,718	-0.07%
2023/08/02	82	26.45	80	26.29	26.10	2	5,720	0.03%
2023/08/01	38	26.33	38	26.60	26.30	0	5,712	0.00%
2023/07/31	9	26.25	9	26.75	26.25	0	5,706	0.00%
2023/07/28	25	26.27	25	26.40	26.50	0	5,699	0.00%
2023/07/27	21	26.46	28	26.46	26.40	-7	5,686	-0.12%
2023/07/26	26	26.42	26	26.54	26.50	0	5,670	0.00%
2023/07/25	21	26.03	17	26.04	26.00	4	5,650	0.07%
2023/07/24	4	25.68	0	0.00	25.55	4	5,633	0.07%
2023/07/21	24.3	26.42	68	26.23	26.15	-43.7	5,605	-0.78%
2023/07/20	33	27.01	33	26.76	26.95	0	5,591	0.00%
2023/07/19	0.2	26.00	0	0.00	25.90	0.2	5,567	0.00%
2023/07/18	14	26.20	13	26.12	26.15	1	5,549	0.02%
2023/07/17	37	27.07	19	27.19	27.00	18	5,513	0.33%
2023/07/14	15.2	27.98	11	27.74	27.70	4.2	5,484	0.08%
2023/07/13	19	28.21	31.2	27.85	27.65	-12.2	5,463	-0.22%
2023/07/12	26	30.09	37	28.51	28.20	-11	5,419	-0.20%
2023/07/11	32	30.98	17	30.90	30.80	15	5,310	0.28%
2023/07/10	10	30.40	29	30.37	30.55	-19	5,224	-0.36%
2023/07/07	12	29.98	29	29.90	30.00	-17	5,202	-0.33%
2023/07/06	6	30.48	8	30.23	30.20	-2	5,177	-0.04%
2023/07/05	6	30.57	4	30.65	30.45	2	5,154	0.04%
2023/07/04	27	30.89	33	30.86	30.85	-6	5,133	-0.12%
2023/07/03	39	31.17	18	31.15	31.10	21	5,095	0.41%
2023/06/30	9	30.90	14	30.60	30.85	-5	5,009	-0.10%
2023/06/29	10	30.50	3	30.35	30.50	7	4,968	0.14%
2023/06/28	53	30.65	8	30.65	30.05	45	4,928	0.91%
2023/06/27	10	29.74	10	29.74	29.25	0	4,864	0.00%
2023/06/26	37	30.71	17	30.66	30.70	20	4,809	0.42%
2023/06/21	4	29.21	1	29.60	29.40	3	4,678	0.06%
2023/06/20	0.1	29.25	1	29.10	28.85	-0.9	4,660	-0.02%
2023/06/19	5.1	29.49	19	29.41	29.30	-13.9	4,641	-0.30%
2023/06/16	21	30.82	6.1	30.80	30.05	15	4,603	0.32%
2023/06/15	5	29.60	32	29.56	29.75	-27	4,452	-0.61%
2023/06/14	65	29.86	39	30.10	30.05	26	4,403	0.59%
2023/06/13	5	28.85	4	28.91	28.85	1	4,290	0.02%
2023/06/12	5	28.35	1	29.20	28.45	4	4,266	0.09%
2023/06/09	3	29.58	23	29.34	29.40	-20	4,216	-0.47%
2023/06/08	6	29.19	18.2	29.15	29.25	-12.2	4,156	-0.29%
2023/06/07	43	30.78	5	30.34	29.80	38	4,102	0.93%
2023/06/06	10	30.21	18	30.09	29.65	-8	3,990	-0.20%
2023/06/05	10.1	30.85	1	31.10	30.50	9.1	3,915	0.23%
2023/06/02	33.1	31.33	16.1	31.59	30.75	17	3,842	0.44%
2023/06/01	119	32.84	111.5	32.58	32.45	7.5	3,663	0.20%	大買/大賣/
2023/05/31	20	31.85	31.1	32.63	32.75	-11.1	2,977	-0.37%
2023/05/30	6	30.07	23	29.70	29.80	-17	2,750	-0.62%
2023/05/29	92	31.08	137.4	30.60	30.65	-45.4	2,609	-1.74%	大賣/
2023/05/26	110.2	30.96	121.1	30.94	30.30	-10.9	2,298	-0.47%	大買/大賣/
2023/05/25	62	28.85	28.8	29.13	30.10	33.2	1,563	2.12%
2023/05/24	55	27.43	18.2	27.45	27.40	36.8	1,158	3.18%
2023/05/23	33.1	24.85	23.2	24.40	25.60	9.8	882	1.11%
2023/05/22	2	23.23	0	0.00	23.30	2	806	0.25%
2023/05/18	6	23.11	0	0.00	23.05	6	811	0.74%
2023/05/16	1	23.25	0	0.00	23.00	1	811	0.12%
2023/05/12	5	23.05	0	0.00	22.90	5	821	0.61%
2023/05/11	5	23.30	0	0.00	23.30	5	814	0.61%
2023/05/09	0	0.00	5	23.68	23.60	-5	812	-0.62%
2023/05/08	1	24.50	0	0.00	24.30	1	803	0.12%
2023/05/05	0.2	24.70	0	0.00	24.60	0.2	818	0.03%
2023/05/04	5	24.60	0	0.00	24.45	5	824	0.61%
2023/04/28	2	23.95	2	24.15	24.05	0	828	0.00%
2023/04/27	0	0.00	1	23.85	23.95	-1	825	-0.12%
2023/04/26	0.3	23.85	1	23.65	23.85	-0.7	825	-0.08%
2023/04/24	1	23.85	0	0.00	23.80	1	818	0.12%
2023/04/21	0	24.00	10	23.80	23.75	-10	818	-1.22%
2023/04/20	0	0.00	6	24.13	24.00	-6	812	-0.74%
2023/04/19	8	24.65	0	0.00	24.50	8	807	0.99%
2023/04/18	0	24.45	0	24.35	24.30	0	800	0.00%
2023/04/17	5	24.40	0.7	24.25	24.40	4.3	794	0.55%
2023/04/14	0	0.00	1	24.15	24.10	-1	785	-0.13%
2023/04/13	1	24.10	0	0.00	24.00	1	782	0.13%
2023/04/11	5	24.15	1	24.20	24.10	4	777	0.51%
2023/04/10	3.1	23.57	0	0.00	23.60	3.1	759	0.41%
2023/04/07	6	23.68	2	23.60	23.60	4	747	0.54%
2023/04/06	1	24.10	0	0.00	23.90	1	717	0.14%
2023/03/31	2.1	24.30	0	0.00	24.25	2.1	704	0.29%
2023/03/28	0	0.00	21	23.98	24.05	-21	702	-2.99%
2023/03/27	2	24.35	0	0.00	24.35	2	692	0.29%
2023/03/24	0	0.00	1	24.65	24.50	-1	684	-0.15%
2023/03/23	8	24.86	0	0.00	24.65	8	676	1.18%
2023/03/22	11	25.10	0	0.00	25.00	11	675	1.63%
2023/03/21	1	25.10	0	0.00	24.80	1	659	0.15%
2023/03/20	2	24.85	0	0.00	24.75	2	652	0.31%
2023/03/17	0	0.00	45	24.40	24.35	-45	648	-6.94%
2023/03/16	0	0.00	12	24.44	24.50	-12	641	-1.87%
2023/03/15	2	24.80	0	0.00	24.70	2	635	0.31%
2023/03/14	5	25.15	0	0.00	25.00	5	626	0.80%
2023/03/13	12	25.37	1	25.65	25.50	11	619	1.77%
2023/03/10	0	0.00	7	24.73	24.55	-7	599	-1.17%
2023/03/09	1	25.15	0	0.00	25.10	1	582	0.17%
2023/03/08	1	25.70	0	0.00	25.65	1	570	0.18%
2023/03/06	6	25.94	0	0.00	26.10	6	556	1.08%
2023/03/02	1	25.60	1	25.50	25.55	0	540	0.00%
2023/03/01	0	0.00	15	25.53	25.25	-15	529	-2.83%
2023/02/24	0	0.00	21	26.23	26.10	-21	511	-4.10%
2023/02/23	6	26.68	14	26.23	26.80	-8	495	-1.62%
2023/02/22	25	26.86	4	26.65	26.80	21	468	4.49%
2023/02/21	57	27.12	12	27.41	27.35	45	438	10.27%
2023/02/20	20	25.42	3	25.85	25.50	17	354	4.80%
2023/02/16	1	23.55	0	0.00	23.65	1	307	0.33%
2023/02/13	1	23.95	11	24.03	23.95	-10	295	-3.38%
2023/02/10	5	24.74	0	0.00	24.55	5	285	1.75%
2023/02/08	1	24.50	0	0.00	24.55	1	273	0.37%
2023/02/06	0	0.00	8	24.70	24.85	-8	255	-3.13%
2023/02/03	1	25.05	0	0.00	25.10	1	249	0.40%
2023/02/02	19	24.66	0	0.00	25.00	19	228	8.33%
2023/01/06	1	23.80	0	0.00	23.80	1	218	0.46%
2023/01/05	2	24.00	0.2	24.10	23.90	1.8	226	0.80%
2022/12/30	0	0.00	3	24.17	24.30	-3	226	-1.32%
2022/12/22	1	23.75	0	0.00	23.90	1	233	0.43%
2022/12/14	1	23.10	1	24.20	24.05	0	237	0.00%
2022/12/13	0	0.00	1	23.60	23.50	-1	235	-0.43%
2022/12/12	1	23.90	0	0.00	23.75	1	237	0.42%
2022/12/09	3	24.38	3	24.52	24.40	0	238	0.00%
2022/12/08	0	0.00	1	24.85	24.90	-1	235	-0.42%
2022/12/07	2	25.48	5	24.67	24.90	-3	237	-1.26%
2022/12/02	9	25.71	1	26.00	25.90	8	238	3.36%
2022/12/01	2	24.80	0	0.00	25.10	2	233	0.86%
2022/11/30	1	24.60	0	0.00	24.80	1	232	0.43%
2022/11/28	7	23.93	0	0.00	24.20	7	236	2.96%
2022/11/09	1	23.60	0	0.00	23.65	1	365	0.27%
2022/10/25	2	23.30	0	0.00	23.40	2	385	0.52%
2022/10/24	0	0.00	1	23.20	23.10	-1	384	-0.26%
2022/10/21	0	0.00	1	22.65	22.65	-1	382	-0.26%
2022/10/17	0	0.00	20	22.31	22.30	-20	373	-5.35%
2022/10/13	0	0.00	14	23.35	23.00	-14	363	-3.85%
2022/09/29	3	24.72	0	0.00	25.20	3	350	0.85%
2022/09/28	0	0.00	7	24.19	24.20	-7	352	-1.99%
2022/09/27	0	0.00	7	24.80	25.50	-7	350	-2.00%
2022/09/26	2	25.50	4	25.35	25.10	-2	353	-0.57%
2022/09/20	5	27.31	0	0.00	27.00	5	355	1.41%
2022/09/15	1	28.50	0	0.00	28.30	1	350	0.29%
2022/09/14	1	28.00	0	0.00	28.30	1	350	0.29%
2022/09/06	4	28.16	0	0.00	28.15	4	348	1.15%
2022/09/02	2	29.35	1	29.65	29.30	1	346	0.29%
2022/09/01	1	29.60	0	0.00	29.30	1	340	0.29%
2022/08/31	1	30.60	0	0.00	30.55	1	328	0.30%
2022/08/30	10	31.10	0	0.00	30.80	10	320	3.12%
2022/08/29	9.2	30.45	2	30.30	31.30	7.2	295	2.44%
2022/08/26	5.1	29.56	2	29.55	30.30	3.1	247	1.25%
2022/08/24	1	27.85	0	0.00	27.75	1	213	0.47%
2022/08/23	1	28.10	0	0.00	28.15	1	211	0.47%
2022/08/16	1	27.05	0	0.00	26.85	1	206	0.48%
2022/08/11	2.1	27.52	0	0.00	27.25	2.1	197	1.04%
2022/08/10	1	28.05	0	0.00	27.80	1	195	0.51%
2022/08/09	1	28.45	0	0.00	28.70	1	194	0.52%
2022/07/12	2	27.33	2	27.35	26.55	0	247	0.00%
2022/07/04	1	27.35	3	27.27	27.60	-2	255	-0.78%
2022/07/01	3	27.90	0	0.00	27.90	3	252	1.19%
2022/06/30	1	29.95	0	0.00	29.35	1	241	0.41%
2022/06/27	2	31.48	0	0.00	31.50	2	238	0.84%
2022/06/13	2	30.55	0	0.00	30.50	2	234	0.85%
2022/06/06	10	31.85	0	0.00	31.60	10	251	3.97%
2022/05/26	0.1	31.95	0	0.00	31.65	0.1	280	0.04%
2022/05/25	4	32.19	0	0.00	32.20	4	279	1.43%
2022/05/24	5	31.71	0	0.00	31.60	5	281	1.78%
2022/05/19	0.1	30.25	0	0.00	30.55	0.1	283	0.04%
2022/05/18	0.1	30.75	0	0.00	30.65	0.1	285	0.04%
2022/05/16	0.2	30.20	0	0.00	30.10	0.2	287	0.07%
2022/05/13	0.1	29.60	0	0.00	29.55	0.1	284	0.04%
2022/05/10	0	0.00	7	29.00	29.70	-7	285	-2.45%
2022/05/05	0	0.00	1	30.70	30.70	-1	280	-0.36%
2022/05/04	2	30.80	0	0.00	30.60	2	280	0.71%
2022/04/28	1	30.30	0	0.00	30.25	1	291	0.34%
2022/04/27	5	30.30	6.3	30.46	30.15	-1.3	284	-0.46%
2022/04/26	1	31.40	0	0.00	31.15	1	275	0.36%
2022/04/25	7	32.34	15	32.22	31.40	-8	269	-2.97%
2022/04/15	0	0.00	0.3	34.10	34.00	-0.3	251	-0.12%
2022/04/11	0.1	34.55	0	0.00	34.75	0.1	251	0.04%
2022/04/08	0	0.00	2	36.20	36.25	-2	244	-0.82%
2022/03/31	0.2	36.10	0	0.00	35.75	0.2	266	0.07%
2022/03/30	0.1	36.25	0	0.00	36.25	0.1	277	0.04%
2022/03/29	0	35.95	0	0.00	36.20	0	278	0.00%
2022/03/28	0	0.00	1	35.80	35.60	-1	278	-0.36%
2022/03/16	1	35.25	0	0.00	34.50	1	281	0.35%
2022/03/09	0	0.00	10	34.00	34.20	-10	276	-3.62%
2022/03/08	7.8	34.54	1	34.45	34.45	6.8	273	2.49%
2022/03/07	1	36.40	0	0.00	36.20	1	261	0.38%
2022/03/04	1	37.50	0	0.00	37.55	1	256	0.39%
2022/02/25	1	37.50	0	0.00	37.60	1	284	0.35%
2022/02/24	0	0.00	0.5	37.50	37.40	-0.5	293	-0.17%
2022/02/22	1	38.25	0	0.00	38.00	1	296	0.34%
2022/02/21	2	39.00	0	0.00	39.00	2	300	0.66%
2022/02/17	0.1	38.35	0	0.00	37.85	0.1	320	0.02%
2022/02/16	1	38.00	0	0.00	38.00	1	322	0.31%
2022/02/14	1.3	38.25	0	0.00	38.30	1.3	331	0.39%
2022/02/11	0.1	39.20	0	0.00	39.10	0.1	333	0.03%
2022/02/09	1.3	39.42	0	0.00	39.40	1.3	345	0.38%
2022/02/07	2.2	38.85	0	0.00	38.65	2.2	358	0.61%
2022/01/25	1.1	37.54	0	0.00	37.50	1.1	375	0.30%
2022/01/21	1	38.35	0	0.00	38.20	1	390	0.26%
2022/01/18	0.2	39.10	0	0.00	39.05	0.2	411	0.05%
2022/01/07	4	40.03	0	0.00	40.15	4	451	0.89%
2022/01/05	1	40.85	0	0.00	40.85	1	450	0.22%
2022/01/04	1	41.00	0	0.00	40.95	1	454	0.22%
2022/01/03	1	41.70	0	0.00	41.60	1	464	0.22%
2021/12/27	4	40.88	4	41.53	41.40	0	476	0.00%
2021/12/16	1	40.00	0	0.00	40.05	1	507	0.20%
2021/12/14	1	40.00	0	0.00	39.90	1	529	0.19%
2021/12/10	1	40.60	0	0.00	40.55	1	548	0.18%
2021/12/09	1	40.90	1	41.00	40.80	0	554	0.00%
2021/12/02	2	40.00	0	0.00	40.00	2	597	0.33%
2021/11/26	1	40.50	2	40.60	40.50	-1	660	-0.15%
2021/11/25	1	41.30	0	0.00	41.30	1	663	0.15%
2021/11/24	3	41.83	1	43.50	41.80	2	675	0.30%
2021/11/23	0	0.00	3	42.37	42.70	-3	669	-0.45%
2021/11/19	2	41.50	0	0.00	41.40	2	714	0.28%
2021/11/18	1	42.30	0	0.00	42.00	1	738	0.14%
2021/11/17	0	0.00	3	43.25	42.70	-3	767	-0.39%
2021/11/16	6	42.22	4	42.08	42.95	2	796	0.25%
2021/11/12	2	41.10	0	0.00	41.10	2	865	0.23%
2021/11/11	3	41.48	1	41.35	41.35	2	883	0.23%
2021/11/10	3	42.03	0	0.00	41.90	3	905	0.33%
2021/11/09	6	42.37	1	42.15	42.10	5	927	0.54%
2021/11/05	2	43.60	1	43.60	43.50	1	979	0.10%
2021/11/04	5	44.70	4	44.73	44.60	1	1,033	0.10%
2021/11/03	5	44.12	1	44.10	44.10	4	1,065	0.38%
2021/10/27	0	0.00	1	43.15	43.15	-1	1,227	-0.08%
2021/10/26	0	0.00	2	42.85	42.85	-2	1,267	-0.16%
2021/10/25	0	0.00	2	42.33	42.70	-2	1,312	-0.15%
2021/10/21	2	42.15	2	42.38	41.75	0	1,450	0.00%
2021/10/20	2	41.88	1	42.00	41.65	1	1,457	0.07%
2021/10/18	0	0.00	1	42.00	41.80	-1	1,547	-0.06%
2021/10/15	0	0.00	3	41.50	41.40	-3	1,640	-0.18%
2021/10/14	1	40.45	0	0.00	40.70	1	1,749	0.06%
2021/10/08	1	42.30	1	43.20	42.30	0	2,068	0.00%
2021/10/07	0	0.00	1	42.00	42.70	-1	2,143	-0.05%
2021/10/06	2	40.80	0	0.00	40.05	2	2,207	0.09%
2021/10/04	1	40.50	1	40.50	40.35	0	2,382	0.00%
2021/10/01	1	42.00	5	42.06	41.00	-4	2,552	-0.16%
2021/09/29	1	43.00	0	0.00	42.35	1	2,682	0.04%
2021/09/28	1	44.50	0	0.00	44.45	1	2,726	0.04%
2021/09/27	1	45.30	1	46.30	45.30	0	2,770	0.00%
2021/09/24	1	45.00	0	0.00	45.10	1	2,883	0.03%
2021/09/22	0	0.00	5	45.00	44.35	-5	3,021	-0.17%
2021/09/17	6	46.13	15	45.96	46.15	-9	3,077	-0.29%
2021/09/08	5	45.55	10	45.15	44.10	-5	3,482	-0.14%
2021/09/03	0	0.00	2	46.80	46.45	-2	3,633	-0.06%
2021/09/02	1	46.80	0	0.00	46.85	1	3,658	0.03%
2021/09/01	12	46.42	0	0.00	46.65	12	3,739	0.32%
2021/08/30	1	46.50	2	46.25	45.95	-1	3,800	-0.03%
2021/08/26	1	45.20	0	0.00	44.75	1	3,863	0.03%
2021/08/25	3	46.60	0	0.00	45.80	3	3,879	0.08%
2021/08/24	0	0.00	4	46.15	46.00	-4	3,872	-0.10%
2021/08/23	3	44.47	0	0.00	44.50	3	3,903	0.08%
2021/08/20	2	43.35	22	41.79	44.25	-20	3,985	-0.50%
2021/08/19	0.2	41.10	6	41.80	40.60	-5.8	3,958	-0.15%
2021/08/18	0.2	38.80	0	0.00	42.95	0.2	3,971	0.01%
2021/08/17	2.3	39.56	0	0.00	39.05	2.3	3,986	0.06%
2021/08/16	0	0.00	13	42.31	40.65	-13	3,998	-0.33%
2021/08/12	0.2	43.50	0	0.00	43.60	0.2	4,006	0.00%
2021/08/11	0.4	44.46	1	43.35	43.00	-0.6	4,027	-0.01%
2021/08/10	6.2	45.49	12	44.67	45.30	-5.8	4,032	-0.14%
2021/08/09	1	46.00	0	0.00	46.20	1	4,037	0.02%
2021/08/06	5.2	47.78	1	48.00	46.90	4.2	4,053	0.10%
2021/08/05	22	47.25	7	47.50	46.35	15	4,081	0.37%
2021/08/04	2.2	48.07	0	0.00	48.00	2.2	4,122	0.05%
2021/08/03	3.4	49.27	0	0.00	48.55	3.4	4,166	0.08%
2021/08/02	1	48.00	2	48.75	49.50	-1	4,220	-0.02%
2021/07/30	11.3	49.23	2	49.68	49.05	9.3	4,262	0.22%
2021/07/29	22	50.36	1	49.90	49.90	21	4,329	0.49%
2021/07/28	16.1	51.31	1	51.00	51.20	15.1	4,393	0.34%
2021/07/27	9.2	53.23	5	51.96	51.40	4.2	4,506	0.09%
2021/07/26	5	52.92	7	53.00	52.90	-2	4,905	-0.04%
2021/07/23	2.2	53.38	12	52.48	52.50	-9.9	5,319	-0.19%
2021/07/22	12	53.98	14	53.61	53.50	-2	5,469	-0.04%
2021/07/21	3	53.53	16	53.29	53.40	-13	5,649	-0.23%
2021/07/20	7	53.39	11	54.10	54.40	-4	5,909	-0.07%
2021/07/19	12	53.48	17.3	54.00	54.70	-5.2	5,913	-0.09%
2021/07/16	5	50.10	2	49.90	50.20	3	5,698	0.05%
2021/07/15	1	50.00	1	51.30	49.80	0	5,698	0.00%
2021/07/14	6	49.17	4	50.30	50.00	2	5,686	0.04%
2021/07/13	1	50.50	6	50.08	48.90	-5	5,627	-0.09%
2021/07/12	3	50.57	12	50.39	50.20	-9	5,566	-0.16%
2021/07/09	3	50.33	1	50.50	50.50	2	5,516	0.04%
2021/07/08	19	51.39	33	52.55	52.40	-14	5,424	-0.26%
2021/07/07	1	49.65	11	49.98	49.25	-10	5,279	-0.19%
2021/07/06	0	0.00	2.2	48.59	48.50	-2.2	5,189	-0.04%
2021/07/05	3	48.78	4	48.61	48.85	-1	5,168	-0.02%
2021/07/02	5	47.85	14	47.78	47.65	-9	5,137	-0.18%
2021/07/01	9	48.32	58	47.98	47.50	-49	5,106	-0.96%
2021/06/30	5	46.45	19	46.02	48.90	-14	5,019	-0.28%
2021/06/29	33	45.55	4	45.46	45.00	29	5,027	0.58%
2021/06/28	14	46.76	10	46.20	46.20	4	4,989	0.08%
2021/06/25	12	47.15	5	47.15	47.00	7	4,935	0.14%
2021/06/24	31	47.65	62	48.03	48.10	-31	4,848	-0.64%
2021/06/23	13	45.50	1	45.70	45.65	12	4,653	0.26%
2021/06/22	4	45.06	0	0.00	44.60	4	4,649	0.09%
2021/06/21	1	45.30	19	44.52	45.40	-18	4,679	-0.38%
2021/06/17	4	45.39	23	45.53	45.70	-19	4,836	-0.39%
2021/06/16	39	45.38	31	45.30	44.25	8	5,007	0.16%
2021/06/15	24	45.75	5	46.36	45.55	19	5,002	0.38%
2021/06/11	28	45.32	36	44.59	46.10	-8	4,998	-0.16%
2021/06/10	12	44.33	12	44.75	44.60	0	4,929	0.00%
2021/06/09	32	44.77	9	44.71	44.40	23	4,945	0.47%
2021/06/08	8	43.71	2	43.55	43.55	6	4,850	0.12%
2021/06/07	16	42.73	2	43.50	43.30	14	4,825	0.29%
2021/06/04	7	42.21	17	42.42	42.55	-10	4,777	-0.21%
2021/06/03	26	42.82	7	43.35	42.60	19	4,772	0.40%
2021/06/02	9	42.24	1	42.30	42.40	8	4,726	0.17%
2021/06/01	3	42.32	0	0.00	42.40	3	4,716	0.06%
2021/05/31	11	42.42	1	42.30	41.95	10	4,731	0.21%
2021/05/28	19	40.89	31	42.09	42.55	-12	4,708	-0.25%
2021/05/27	1	39.15	10	39.07	38.80	-9	4,649	-0.19%
2021/05/26	7	39.44	2	39.15	38.90	5	4,664	0.11%
2021/05/25	5	37.87	2	37.50	39.45	3	4,690	0.06%
2021/05/24	15	37.66	2	37.40	37.40	13	4,717	0.28%
2021/05/21	4	36.84	0.1	36.80	37.00	4	4,847	0.08%
2021/05/20	1	35.80	11	36.46	35.70	-10	5,040	-0.20%
2021/05/19	11	37.05	0	0.00	35.95	11	5,089	0.22%
2021/05/18	18	35.60	15	35.79	36.60	3	5,064	0.06%
2021/05/17	4	33.35	2	33.45	33.30	2	5,030	0.04%
2021/05/14	6.1	36.58	25	36.48	37.00	-19	4,967	-0.38%
2021/05/13	1	36.25	40	34.55	36.55	-39	4,914	-0.79%
2021/05/12	20	40.41	45	39.90	38.15	-25	4,831	-0.52%
2021/05/11	19	42.89	20	43.16	42.25	-1	4,730	-0.02%
2021/05/10	26	44.68	37	44.71	44.15	-11	4,668	-0.24%
2021/05/07	6	43.97	44	43.50	44.80	-38	4,621	-0.82%
2021/05/06	10	42.74	28	43.14	41.65	-18	4,567	-0.39%
2021/05/05	9	45.05	19	45.50	44.80	-10	4,513	-0.22%
2021/05/04	70	45.88	66	46.00	45.30	4	4,403	0.09%
2021/05/03	135	51.31	115	51.58	50.30	20	4,201	0.48%	大買/大賣/
2021/04/29	104	48.25	76	48.88	50.10	28	3,752	0.75%	大買/
2021/04/28	42	41.93	27	42.98	45.60	15	3,317	0.45%
2021/04/27	156	43.01	5	42.84	42.90	151	3,128	4.83%	大買/鉅額交易
2021/04/26	59	42.26	18	43.12	43.45	41	2,913	1.41%
2021/04/23	0	0.00	4	39.30	39.50	-4	2,568	-0.16%
2021/04/22	1	38.85	10	39.10	37.20	-9	2,476	-0.36%
2021/04/20	2	38.75	5	38.68	38.75	-3	2,645	-0.11%
2021/04/19	0	0.00	22	38.19	38.40	-22	2,660	-0.83%
2021/04/14	2	37.13	1	36.80	37.00	1	2,617	0.04%
2021/04/13	10	37.91	4	38.43	37.50	6	2,594	0.23%
2021/04/12	0	0.00	2	37.95	38.00	-2	2,567	-0.08%
2021/04/09	11	37.70	2	37.55	37.75	9	2,558	0.35%
2021/04/08	8	38.18	2	38.05	38.05	6	2,539	0.24%
2021/04/07	0	0.00	3	37.78	38.10	-3	2,515	-0.12%
2021/04/01	13	37.84	2	39.30	37.20	11	2,469	0.45%
2021/03/31	0	0.00	1	39.65	38.80	-1	2,377	-0.04%
2021/03/30	0	0.00	2	39.10	39.00	-2	2,355	-0.08%
2021/03/29	2	39.50	2	39.30	39.30	0	2,344	0.00%
2021/03/26	1	38.35	21	38.90	39.70	-20	2,328	-0.86%
2021/03/25	5	38.99	4	38.43	38.35	1	2,298	0.04%
2021/03/24	2	39.33	2	39.33	39.05	0	2,268	0.00%
2021/03/23	1	39.05	4	40.40	38.90	-3	2,214	-0.14%
2021/03/22	0	0.00	25	39.13	40.00	-25	2,135	-1.17%
2021/03/19	8	39.77	15	39.82	40.00	-7	2,011	-0.35%
2021/03/17	12	38.40	2	38.35	38.05	10	1,784	0.56%
2021/03/16	1	38.00	2	38.00	38.00	-1	1,733	-0.06%
2021/03/15	3	37.72	9	38.13	38.15	-6	1,705	-0.35%
2021/03/12	0	0.00	38	36.33	36.20	-38	1,648	-2.30%
2021/03/11	0	0.00	1	36.60	36.55	-1	1,646	-0.06%
2021/03/10	1	35.85	25	36.05	35.85	-24	1,638	-1.46%
2021/03/09	5	35.93	0	0.00	36.25	5	1,633	0.31%
2021/03/08	11	36.80	7	36.21	36.15	4	1,619	0.25%
2021/03/05	5	36.86	1	36.90	36.70	4	1,604	0.25%
2021/03/04	4	37.26	31	37.31	37.30	-27	1,586	-1.70%
2021/03/03	14	36.31	11	36.15	36.05	3	1,557	0.19%
2021/03/02	13	37.70	12	36.58	36.60	1	1,522	0.07%
2021/02/26	5	38.43	0	0.00	38.20	5	1,469	0.34%
2021/02/25	17	38.72	9	39.33	39.00	8	1,438	0.56%
2021/02/24	16	39.27	15	39.11	38.70	1	1,378	0.07%
2021/02/23	13	39.75	16	40.50	40.65	-3	1,284	-0.23%
2021/02/22	73	39.29	20	39.87	40.15	53	1,121	4.72%
2021/02/18	1	32.90	0	0.00	33.20	1	819	0.12%
2021/02/17	2	31.60	8	32.91	32.95	-6	806	-0.74%
2021/02/05	2	31.50	0	0.00	31.40	2	795	0.25%
2021/02/02	0	0.00	2	32.00	31.45	-2	804	-0.25%
2021/01/29	3	33.57	4	32.44	31.90	-1	792	-0.13%
2021/01/27	1	33.25	5	33.34	33.50	-4	739	-0.54%
2021/01/26	1	31.25	0	0.00	31.30	1	683	0.15%
2021/01/22	2	30.70	0	0.00	30.65	2	678	0.29%
2021/01/20	0	0.00	1	30.85	30.90	-1	675	-0.15%
2021/01/19	7	32.31	0	0.00	32.30	7	660	1.06%
2021/01/15	0	0.00	6	31.39	31.25	-6	639	-0.94%
2021/01/14	4	32.59	6	32.41	32.65	-2	635	-0.31%
2021/01/13	9	34.45	6	34.46	32.50	3	616	0.49%
2021/01/11	1	30.30	0	0.00	30.40	1	357	0.28%
2021/01/08	0	0.00	1	29.55	29.55	-1	353	-0.28%
2021/01/05	1	31.55	0	0.00	31.00	1	354	0.28%
2021/01/04	5	31.09	0	0.00	31.05	5	348	1.43%
2020/12/31	7	30.06	6	30.05	30.00	1	341	0.29%
2020/12/30	5	29.95	0	0.00	30.05	5	343	1.46%
2020/12/28	4	29.60	0	0.00	29.65	4	342	1.17%
2020/12/24	2	29.35	0	0.00	29.40	2	352	0.57%
2020/12/23	0	0.00	2	29.20	29.25	-2	354	-0.56%
2020/12/16	0	0.00	6	29.90	30.25	-6	425	-1.41%
2020/12/15	0	0.00	7	29.90	29.70	-7	449	-1.56%
2020/12/14	2	30.00	5	30.03	30.05	-3	451	-0.66%
2020/12/10	1	30.20	0	0.00	30.05	1	450	0.22%
2020/12/03	1	31.15	0	0.00	31.10	1	515	0.19%
2020/12/02	4	30.70	0	0.00	30.75	4	516	0.77%
2020/11/27	4	31.16	1	31.40	31.55	3	532	0.56%
2020/11/26	2	30.35	0	0.00	30.30	2	552	0.36%
2020/11/25	1	30.30	0	0.00	30.10	1	558	0.18%
2020/11/24	3	30.25	0	0.00	29.80	3	558	0.54%
2020/11/23	1	30.50	0	0.00	30.20	1	600	0.17%
2020/11/19	3	29.75	0	0.00	29.65	3	657	0.46%
2020/11/18	5	29.55	0	0.00	29.65	5	660	0.76%
2020/11/04	3	27.65	0	0.00	27.85	3	858	0.35%
2020/10/28	2	29.05	0	0.00	28.90	2	930	0.22%
2020/09/25	4	29.68	0	0.00	29.35	4	1,494	0.27%
2020/09/24	1	29.90	0	0.00	29.90	1	1,623	0.06%
2020/09/18	3	32.55	0	0.00	32.55	3	1,646	0.18%
2020/09/08	2	31.93	0	0.00	31.70	2	1,570	0.13%
2020/08/27	0	0.00	1	33.30	32.75	-1	1,738	-0.06%
2020/08/24	1	31.05	0	0.00	31.00	1	1,637	0.06%
2020/08/21	1	30.55	0	0.00	31.05	1	1,645	0.06%
2020/08/20	1	30.50	0	0.00	30.00	1	1,660	0.06%
2020/08/18	2	32.75	0	0.00	32.70	2	1,625	0.12%
2020/08/17	0	0.00	1	33.20	33.30	-1	1,622	-0.06%
2020/08/14	0	0.00	5	32.34	32.65	-5	1,618	-0.31%
2020/08/13	1	32.05	0	0.00	31.70	1	1,582	0.06%
2020/08/12	5	32.25	1	32.05	32.30	4	1,576	0.25%
2020/08/11	1	32.50	13	32.28	32.50	-12	1,574	-0.76%
2020/08/10	0	0.00	3	33.20	33.10	-3	1,544	-0.19%
2020/08/06	1	35.20	0	0.00	34.55	1	1,516	0.07%
2020/08/05	2	35.20	2	35.20	35.00	0	1,515	0.00%
2020/08/04	1	37.00	8	37.06	36.80	-7	1,509	-0.46%
2020/07/29	2	37.75	5	37.76	37.30	-3	1,446	-0.21%
2020/07/27	2	38.60	0	0.00	37.90	2	1,351	0.15%
2020/07/24	10	38.76	3	39.07	38.45	7	1,344	0.52%
2020/07/23	0	0.00	4	38.60	38.35	-4	1,303	-0.31%
2020/07/22	8	39.00	0	0.00	38.90	8	1,304	0.61%
2020/07/21	4	37.93	0	0.00	38.65	4	1,251	0.32%
2020/07/20	0	0.00	1	36.90	37.40	-1	1,228	-0.08%
2020/07/15	2	37.90	1	37.95	38.05	1	1,219	0.08%
2020/07/14	1	38.35	0	0.00	37.75	1	1,181	0.08%
2020/07/10	1	37.50	0	0.00	37.35	1	1,168	0.09%
2020/07/09	5	38.86	0	0.00	38.55	5	1,148	0.44%
2020/07/08	1	39.50	4	39.83	39.60	-3	1,122	-0.27%
2020/07/07	3	39.55	2	41.40	39.80	1	1,106	0.09%
2020/07/06	16	40.77	7	40.54	40.60	9	1,078	0.83%
2020/07/03	12	39.84	4	39.60	40.00	8	1,030	0.78%
2020/07/02	0	0.00	1	38.05	38.05	-1	903	-0.11%
2020/07/01	1	33.90	0	0.00	34.60	1	838	0.12%
2020/06/23	0	0.00	3	34.25	34.60	-3	861	-0.35%
2020/06/17	2	34.25	0	0.00	34.40	2	894	0.22%
2020/06/16	1	33.85	0	0.00	34.00	1	908	0.11%
2020/06/12	1	33.00	0	0.00	33.15	1	936	0.11%
2020/06/11	1	35.80	1	34.85	34.40	0	915	0.00%
2020/06/10	2	35.50	0	0.00	36.10	2	908	0.22%
2020/06/09	4	35.38	0	0.00	35.45	4	939	0.43%
2020/06/08	2	36.13	2	36.40	35.85	0	952	0.00%
2020/06/05	7	36.49	4	36.73	36.35	3	935	0.32%
2020/06/04	4	34.44	0	0.00	34.70	4	880	0.45%
2020/06/02	1	32.20	0	0.00	32.05	1	830	0.12%
2020/05/28	2	32.18	0	0.00	31.80	2	836	0.24%
2020/05/27	8	32.89	7	33.60	32.50	1	834	0.12%
2020/05/26	1	33.40	7	33.18	33.35	-6	827	-0.73%
2020/05/25	3	31.55	12	31.46	31.80	-9	809	-1.11%
2020/05/21	2	32.60	0	0.00	32.70	2	827	0.24%
2020/05/20	11	31.69	0	0.00	31.85	11	819	1.34%
2020/05/11	0	0.00	15	31.45	31.65	-15	865	-1.73%
2020/04/30	15	31.50	0	0.00	32.55	15	1,001	1.50%
2020/04/27	1	30.70	0	0.00	30.45	1	1,031	0.10%
2020/04/20	0	0.00	15	30.08	30.50	-15	1,091	-1.37%
2020/04/15	15	30.75	0	0.00	30.70	15	1,115	1.34%
2020/04/10	3	29.62	15	29.61	29.60	-12	1,115	-1.08%
2020/04/08	0.7	30.60	0	0.00	30.50	0.7	1,103	0.06%
2020/04/07	1	28.50	1	28.45	28.60	0	1,086	0.00%
2020/04/06	15	27.85	0	0.00	27.80	15	1,074	1.40%
2020/03/31	0	0.00	5	27.05	27.00	-5	1,071	-0.47%
2020/03/26	0	0.00	10	26.13	26.85	-10	1,072	-0.93%
2020/03/24	0	0.00	2	25.60	25.80	-2	1,061	-0.19%
2020/03/20	2	25.75	0	0.00	25.10	2	1,078	0.19%
2020/03/19	2	24.55	2	23.95	23.95	0	1,070	0.00%
2020/03/18	0	0.00	0.1	26.70	26.60	-0.1	1,056	-0.01%
2020/03/16	5	28.06	0	0.00	27.65	5	1,053	0.47%
2020/03/13	0	0.00	1	27.85	28.20	-1	1,053	-0.09%
2020/03/12	1	31.75	6	30.67	30.40	-5	1,015	-0.49%
2020/03/11	1	33.90	0	0.00	33.30	1	986	0.10%
2020/03/10	2	32.78	0	0.00	33.10	2	977	0.20%
2020/03/09	2	33.65	0	0.00	33.55	2	962	0.21%
2020/03/06	1	34.90	1	34.95	34.95	0	947	0.00%
2020/03/05	0	0.00	1	35.50	35.45	-1	944	-0.11%
2020/03/03	1	35.70	0	0.00	35.40	1	940	0.11%
2020/02/21	0	0.00	1	37.95	38.20	-1	907	-0.11%
2020/02/20	1	37.85	5	37.30	37.70	-4	900	-0.44%
2020/02/17	0	0.00	1	37.00	36.60	-1	890	-0.11%
2020/02/13	1	36.55	0	0.00	36.45	1	902	0.11%
2020/02/12	2	36.83	0	0.00	37.05	2	897	0.22%
2020/02/11	0	0.00	1	35.85	35.75	-1	888	-0.11%
2020/02/10	1	33.60	3	35.40	35.55	-2	882	-0.23%
2020/02/07	9	35.06	0	0.00	35.05	9	852	1.06%
2020/02/06	9	35.96	0	0.00	36.15	9	831	1.08%
2020/02/05	8	35.01	1	35.70	35.80	7	799	0.88%
2020/02/03	5	33.58	0	0.00	34.50	5	756	0.66%
2020/01/31	8	36.69	0	0.00	36.40	8	740	1.08%
2020/01/30	0	0.00	6	38.00	36.10	-6	753	-0.80%
2020/01/20	7	39.84	0	0.00	39.65	7	729	0.96%
2020/01/17	1	40.00	0	0.00	39.90	1	729	0.14%
2020/01/16	13	40.92	1	41.20	40.55	12	716	1.67%
2020/01/15	3	39.65	0	0.00	39.40	3	685	0.44%
2020/01/13	1	39.50	0	0.00	39.50	1	681	0.15%
2020/01/10	1	39.00	0	0.00	39.35	1	686	0.15%
2020/01/09	1	40.00	12	40.29	40.00	-11	674	-1.63%
2020/01/08	5	40.41	27	39.93	40.10	-22	675	-3.26%
2020/01/07	0	0.00	10	40.63	40.65	-10	672	-1.49%
2020/01/03	0	0.00	1	42.15	42.10	-1	677	-0.15%
2020/01/02	3	42.25	0	0.00	42.60	3	688	0.44%
2019/12/31	0	0.00	1	42.30	42.30	-1	687	-0.15%
2019/12/25	2	41.68	4	41.84	41.70	-2	695	-0.29%
2019/12/24	3	42.27	0	0.00	42.10	3	713	0.42%
2019/12/23	2	43.15	0	0.00	42.70	2	707	0.28%
2019/12/19	2	43.30	0	0.00	43.70	2	705	0.28%
2019/12/18	2	42.60	0	0.00	43.65	2	724	0.28%
2019/12/17	19	43.01	0	0.00	42.60	19	748	2.54%
2019/12/16	2	43.35	0	0.00	43.50	2	735	0.27%
2019/12/13	2	44.40	2	44.20	44.00	0	733	0.00%
2019/12/12	1	45.15	1	45.65	45.10	0	735	0.00%
2019/12/10	0	0.00	2	44.95	45.10	-2	747	-0.27%
2019/12/06	0	0.00	2	46.00	46.10	-2	739	-0.27%
2019/12/04	1	46.00	0	0.00	46.10	1	768	0.13%
2019/12/03	2	45.70	0	0.00	45.70	2	781	0.26%
2019/11/28	2	48.20	0	0.00	47.70	2	791	0.25%
2019/11/27	1	47.90	0	0.00	48.10	1	800	0.12%
2019/11/22	2	46.00	0	0.00	45.70	2	837	0.24%
2019/11/19	0	0.00	1	45.90	45.75	-1	905	-0.11%
2019/11/18	2	45.33	1	45.20	45.15	1	1,001	0.10%
2019/11/15	2	45.60	2	45.70	45.65	0	1,018	0.00%
2019/11/14	2	45.80	8	45.94	45.95	-6	1,020	-0.59%
2019/11/13	2	47.25	0	0.00	46.85	2	1,018	0.20%
2019/11/12	4	47.60	0	0.00	47.95	4	1,023	0.39%
2019/11/07	2	48.70	0	0.00	48.40	2	1,038	0.19%
2019/11/06	4	49.09	0	0.00	49.05	4	1,034	0.39%
2019/11/04	2	49.80	0	0.00	49.65	2	1,054	0.19%
2019/10/31	1	48.85	3	48.75	48.70	-2	1,079	-0.19%
2019/10/30	2	49.85	0	0.00	49.90	2	1,084	0.18%
2019/10/25	1	51.70	12	51.35	51.10	-11	1,152	-0.95%
2019/10/23	0	0.00	2	51.40	51.50	-2	1,251	-0.16%
2019/10/22	2	51.90	0	0.00	51.80	2	1,259	0.16%
2019/10/21	3	52.80	1	52.80	52.80	2	1,262	0.16%
2019/10/17	1	51.60	3	52.30	52.30	-2	1,284	-0.16%
2019/10/16	2	51.60	0	0.00	51.60	2	1,323	0.15%
2019/10/14	0	0.00	3	52.00	51.90	-3	1,363	-0.22%
2019/10/08	7	51.73	0	0.00	51.30	7	1,393	0.50%
2019/10/07	2	52.50	6	52.60	52.40	-4	1,384	-0.29%
2019/10/04	6	53.35	0	0.00	53.00	6	1,391	0.43%
2019/10/02	2	53.60	0	0.00	54.00	2	1,441	0.14%
2019/10/01	4	52.90	5	53.00	52.80	-1	1,480	-0.07%
2019/09/27	15	52.93	1	53.20	53.20	14	1,495	0.94%
2019/09/25	1	54.10	0	0.00	53.80	1	1,598	0.06%
2019/09/24	13	54.72	0	0.00	54.60	13	1,622	0.80%
2019/09/23	3	53.47	10	54.00	53.70	-7	1,618	-0.43%
2019/09/20	0	0.00	4	55.60	54.70	-4	1,600	-0.25%
2019/09/18	1	57.00	0	0.00	57.00	1	1,568	0.06%
2019/09/17	0	0.00	26	57.39	56.70	-26	1,563	-1.66%
2019/09/16	16	58.61	74	58.33	58.10	-58	1,557	-3.72%
2019/09/12	0	0.00	16	58.77	58.70	-16	1,549	-1.03%
2019/09/11	1	59.40	0	0.00	59.10	1	1,547	0.06%
2019/09/10	0	0.00	28	59.24	59.30	-28	1,548	-1.81%
2019/09/09	30	60.43	35	59.73	59.40	-5	1,562	-0.32%
2019/09/06	15	59.97	1	59.90	60.00	14	1,576	0.89%
2019/09/05	33	60.08	2	60.10	59.40	31	1,591	1.95%
2019/09/04	5	59.40	0	0.00	59.10	5	1,615	0.31%
2019/09/03	20	59.25	0	0.00	59.10	20	1,635	1.22%
2019/09/02	10	59.00	0	0.00	58.70	10	1,648	0.61%
2019/08/30	0	0.00	40	58.96	58.50	-40	1,676	-2.39%
2019/08/29	52	60.91	3	61.27	59.20	49	1,682	2.91%
2019/08/28	1	59.10	1	59.10	59.00	0	1,648	0.00%
2019/08/26	0	0.00	5	58.50	58.30	-5	1,677	-0.30%
2019/08/23	1	60.00	1	60.10	59.80	0	1,666	0.00%
2019/08/22	2	60.40	1	60.40	60.50	1	1,657	0.06%
2019/08/21	29.1	61.93	52	61.83	61.20	-22.9	1,634	-1.40%
2019/08/20	26	59.12	3	58.80	59.20	23	1,548	1.49%
2019/08/16	0	0.00	1	58.90	59.10	-1	1,650	-0.06%
2019/08/15	5	59.10	17	58.66	59.10	-12	1,647	-0.73%
2019/08/14	7	59.44	4	59.45	59.60	3	1,647	0.18%
2019/08/13	35	58.67	2	58.65	58.60	33	1,650	2.00%
2019/08/07	3	57.57	4	57.38	57.30	-1	1,661	-0.06%
2019/08/06	2	56.60	1	57.20	57.50	1	1,665	0.06%
2019/08/05	1	59.10	2	58.60	58.00	-1	1,700	-0.06%
2019/08/02	5	58.62	1	58.50	58.20	4	1,697	0.24%
2019/08/01	0	0.00	1	59.70	59.70	-1	1,701	-0.06%
2019/07/30	2	58.60	8	59.21	58.20	-6	1,696	-0.35%
2019/07/29	3	60.97	6	62.03	60.30	-3	1,660	-0.18%
2019/07/26	1	61.80	0	0.00	61.70	1	1,625	0.06%
2019/07/25	2	60.35	30	60.03	60.90	-28	1,589	-1.76%
2019/07/24	2	57.60	3	57.90	57.90	-1	1,531	-0.07%
2019/07/23	3	57.10	1	57.60	57.50	2	1,526	0.13%
2019/07/19	1	56.10	1	56.70	56.50	0	1,510	0.00%
2019/07/18	22	57.99	5	57.70	58.00	17	1,486	1.14%
2019/07/17	2	58.30	5	58.34	58.70	-3	1,462	-0.21%
2019/07/16	12	57.82	3	58.27	58.10	9	1,476	0.61%
2019/07/15	0.2	56.60	3	57.07	57.00	-2.8	1,512	-0.18%
2019/07/12	0.1	56.90	2	55.80	56.50	-1.9	1,529	-0.13%
2019/07/11	1	55.80	0	0.00	56.10	1	1,522	0.07%
2019/07/09	2	55.90	0	0.00	56.00	2	1,582	0.13%
2019/07/08	0	0.00	1	59.00	58.80	-1	1,551	-0.06%
2019/07/05	10	59.23	2	59.55	59.40	8	1,576	0.51%
2019/07/04	1	58.10	3	57.90	58.10	-2	1,554	-0.13%
2019/07/03	2	57.40	1	57.80	57.80	1	1,595	0.06%
2019/07/02	6	57.75	5	58.20	58.60	1	1,580	0.06%
2019/06/18	0	0.00	3	52.77	52.40	-3	1,973	-0.15%
2019/06/17	4	53.70	0	0.00	53.30	4	2,003	0.20%
2019/06/14	2	55.05	2	55.05	54.70	0	2,043	0.00%
2019/06/12	5	51.80	1	52.60	52.90	4	2,305	0.17%
2019/06/11	3	49.97	0	0.00	49.85	3	2,398	0.13%
2019/06/10	1	50.10	4	51.00	50.50	-3	2,509	-0.12%
2019/06/06	3	50.30	0	0.00	49.50	3	2,517	0.12%
2019/06/03	4	51.93	0	0.00	51.60	4	2,616	0.15%
2019/05/27	10	54.35	0	0.00	54.30	10	2,864	0.35%
2019/05/24	7	53.46	1	54.00	53.40	6	2,872	0.21%
2019/05/23	18	55.72	0	0.00	55.40	18	2,905	0.62%
2019/05/22	1	60.70	0	0.00	60.80	1	2,927	0.03%
2019/05/21	0	0.00	1	60.10	60.70	-1	3,008	-0.03%
2019/05/20	0	0.00	1	60.70	60.50	-1	3,014	-0.03%
2019/05/16	1	65.00	0	0.00	64.50	1	2,986	0.03%
2019/05/15	1	66.60	2	66.60	66.00	-1	2,986	-0.03%
2019/05/14	2	66.05	1	66.00	66.10	1	3,005	0.03%
2019/05/13	1	66.00	1	66.50	66.30	0	2,989	0.00%
2019/05/10	1	64.70	0	0.00	64.80	1	2,948	0.03%
2019/05/07	11	64.68	0	0.00	64.60	11	2,916	0.38%
2019/04/23	0	0.00	1	63.40	63.20	-1	2,935	-0.03%
2019/04/22	2	61.20	9	64.49	65.10	-7	2,931	-0.24%
2019/04/19	12	61.04	3	62.13	60.90	9	2,892	0.31%
2019/04/18	5	64.94	3	65.00	63.10	2	2,832	0.07%
2019/04/16	7	65.61	0	0.00	65.30	7	2,783	0.25%
2019/04/15	1	68.00	0	0.00	68.10	1	2,722	0.04%
2019/04/12	1	69.30	0	0.00	68.90	1	2,705	0.04%
2019/04/11	2	70.05	24	69.40	69.60	-22	2,695	-0.82%
2019/04/09	16	70.68	5	70.70	70.70	11	2,629	0.42%
2019/04/08	2	70.40	1	69.30	69.30	1	2,567	0.04%
2019/04/03	8	70.94	1	70.40	70.40	7	2,544	0.28%
2019/04/02	2	69.25	1	71.10	71.10	1	2,523	0.04%
2019/04/01	3	69.73	0	0.00	69.30	3	2,486	0.12%
2019/03/29	5	69.90	4	70.08	70.30	1	2,453	0.04%
2019/03/28	3	68.10	1	68.70	68.70	2	2,428	0.08%
2019/03/27	26	72.57	0	0.00	71.80	26	2,361	1.10%
2019/03/26	1	74.60	16	72.51	72.00	-15	2,339	-0.64%
2019/03/25	1	71.70	0	0.00	74.50	1	2,288	0.04%
2019/03/22	0	0.00	3	74.43	74.90	-3	2,244	-0.13%
2019/03/21	0	0.00	6	73.20	74.50	-6	2,162	-0.28%
2019/03/20	3	67.17	1	67.60	67.80	2	2,012	0.10%
2019/03/19	1	66.20	1	67.10	67.10	0	1,976	0.00%
2019/03/18	8	66.98	2	66.35	66.50	6	1,918	0.31%
2019/03/15	5	61.70	21	63.90	64.90	-16	1,767	-0.91%
2019/03/14	0	0.00	10	60.00	59.00	-10	1,598	-0.63%
2019/03/13	1	54.90	9	54.48	57.20	-8	1,466	-0.55%
2019/03/12	11	52.04	1	52.00	52.10	10	1,333	0.75%