元翎 (4564)-富邦-建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
22.65
漲跌
▲0.05
漲幅
+0.22%
成交量
676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－富邦-建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

富邦-建國券商分點個股進出
富邦-建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
2024/04/26	1	22.20	0.1	22.24	22.20	0.9	643	0.14%
2024/04/25	0	0.00	0.7	22.37	22.40	-0.7	645	-0.11%
2024/04/22	3	21.75	0	0.00	21.50	3	650	0.46%
2024/04/19	1.2	21.70	0	0.00	21.60	1.2	643	0.18%
2024/04/18	1	22.20	0	0.00	22.25	1	626	0.16%
2024/04/17	1	22.40	0	0.00	22.50	1	622	0.16%
2024/04/16	0.1	22.48	0	0.00	22.25	0.1	627	0.02%
2024/04/15	0.1	23.05	3	23.07	22.90	-2.9	614	-0.47%
2024/04/11	6	23.08	1	23.50	23.20	5	604	0.83%
2024/04/10	0	0.00	7	23.48	23.30	-7	597	-1.17%
2024/04/09	0	0.00	3	23.45	23.45	-3	594	-0.51%
2024/04/08	0	0.00	2	23.45	23.50	-2	592	-0.34%
2024/04/03	0	0.00	24	23.09	23.20	-24	598	-4.01%
2024/03/27	0	0.00	0	23.50	23.40	0	577	0.00%
2024/03/25	0	0.00	0	23.40	23.20	0	561	0.00%
2024/03/22	2	22.80	10	22.80	23.05	-8	563	-1.42%
2024/03/20	0	23.10	5	22.95	23.00	-5	570	-0.87%
2024/03/18	0.1	22.85	1	22.95	23.20	-0.9	576	-0.16%
2024/03/15	1.1	22.77	0	0.00	22.80	1.1	577	0.20%
2024/03/13	1	22.95	0	0.00	22.90	1	601	0.17%
2024/03/12	0	0.00	2	23.43	23.45	-2	600	-0.33%
2024/03/08	2	23.25	0	0.00	23.10	2	601	0.33%
2024/03/07	0.1	24.00	0	0.00	23.75	0.1	586	0.02%
2024/03/06	1	24.30	2.2	24.44	24.45	-1.2	575	-0.21%
2024/03/05	0	0.00	0	23.75	23.55	0	514	0.00%
2024/03/04	0	0.00	1	23.75	23.55	-1	511	-0.20%
2024/03/01	0	0.00	1	23.35	23.30	-1	503	-0.20%
2024/02/29	2	23.13	12	23.10	23.15	-10	509	-1.96%
2024/02/27	0	23.65	0	0.00	23.50	0	520	0.00%
2024/02/26	11	24.00	7	24.01	24.00	4	516	0.78%
2024/02/23	0.1	23.45	0	0.00	23.30	0.1	505	0.03%
2024/02/22	0.2	23.79	3	23.63	23.55	-2.8	501	-0.55%
2024/02/21	0.1	23.59	7	23.58	23.70	-6.9	499	-1.39%
2024/02/20	1.2	23.42	2	23.48	23.50	-0.8	496	-0.16%
2024/02/19	0	0.00	7	23.60	23.65	-7	498	-1.41%
2024/02/16	0	0.00	6	23.05	23.20	-6	489	-1.23%
2024/02/15	2	22.65	31	22.58	22.80	-29	482	-6.01%
2024/02/05	0	22.65	3	22.45	22.50	-3	478	-0.62%
2024/02/02	2.1	22.91	1	22.95	23.00	1.1	473	0.24%
2024/02/01	0	0.00	1	22.95	23.00	-1	471	-0.21%
2024/01/30	0	23.15	0	23.30	23.10	0	476	0.00%
2024/01/25	0.1	23.80	0	0.00	23.35	0.1	484	0.01%
2024/01/23	0.1	23.60	0	0.00	23.55	0.1	489	0.02%
2024/01/19	4	22.95	0	0.00	23.35	4	483	0.83%
2024/01/15	0	23.35	0	0.00	23.45	0	474	0.00%
2024/01/10	1.3	23.21	0	0.00	23.15	1.3	504	0.25%
2024/01/09	0	0.00	2	23.50	23.50	-2	501	-0.40%
2024/01/08	0	0.00	3	23.85	23.85	-3	503	-0.60%
2024/01/04	1.2	23.67	0	0.00	23.70	1.2	517	0.22%
2024/01/03	0	24.17	0	0.00	23.95	0	548	0.01%
2024/01/02	0	23.95	2	24.08	24.25	-2	571	-0.35%
2023/12/29	10	23.75	0	0.00	23.75	10	644	1.55%
2023/12/28	4	23.78	0	0.00	23.90	4	743	0.54%
2023/12/26	0	24.00	0	0.00	24.00	0	773	0.00%
2023/12/22	0.1	23.85	0	0.00	23.75	0.1	784	0.01%
2023/12/21	0	23.80	0	0.00	23.80	0	813	0.00%
2023/12/20	0.7	23.94	0	0.00	23.80	0.7	827	0.09%
2023/12/19	0.3	23.65	0	0.00	23.50	0.3	857	0.03%
2023/12/18	2	23.78	0	0.00	23.80	2	858	0.24%
2023/12/14	0	23.87	0	0.00	23.75	0	869	0.00%
2023/12/12	7	24.01	0	0.00	23.95	7	873	0.80%
2023/12/11	0.1	24.48	0	0.00	23.90	0.1	886	0.01%
2023/12/07	1	25.00	1	24.95	24.65	0	905	0.00%
2023/12/05	7	24.52	0	0.00	24.85	7	959	0.73%
2023/12/01	4	24.45	1	24.65	24.45	3	964	0.31%
2023/11/30	0	24.60	4	24.58	24.50	-4	963	-0.41%
2023/11/29	5	24.60	0	0.00	24.65	5	967	0.52%
2023/11/27	7	24.84	1	25.10	24.45	6	1,035	0.58%
2023/11/24	4	25.09	8	25.22	25.00	-4	1,035	-0.39%
2023/11/22	1.1	24.65	4	24.46	24.75	-2.9	1,080	-0.27%
2023/11/20	5	24.54	0	0.00	24.55	5	1,078	0.46%
2023/11/16	1	24.35	0	0.00	24.45	1	1,082	0.09%
2023/11/10	0.1	24.00	0	0.00	23.75	0.1	1,092	0.01%
2023/11/08	2	24.18	0	0.00	24.20	2	1,109	0.18%
2023/11/07	1.1	24.40	1	24.65	24.20	0.1	1,115	0.01%
2023/11/06	0	0.00	12	24.52	24.45	-12	1,129	-1.06%
2023/11/02	2	24.00	0	0.00	24.00	2	1,168	0.17%
2023/10/26	1	24.60	0	0.00	24.55	1	1,203	0.08%
2023/10/23	0	24.70	0	0.00	24.75	0	1,241	0.00%
2023/10/20	4	24.23	1	24.15	24.50	3	1,255	0.24%
2023/10/18	10	25.67	3	25.65	25.10	7	1,282	0.55%
2023/10/17	0	0.00	2	26.33	26.10	-2	1,292	-0.15%
2023/10/13	0	0.00	2	26.55	26.65	-2	1,341	-0.15%
2023/10/12	2	26.20	0	0.00	26.20	2	1,368	0.15%
2023/10/11	4	26.80	0	0.00	26.40	4	1,386	0.29%
2023/10/06	0	0.00	1	27.55	27.60	-1	1,406	-0.07%
2023/10/05	4	27.68	1	27.60	27.65	3	1,495	0.20%
2023/10/04	2	27.25	26	26.29	27.45	-24	1,504	-1.59%
2023/10/03	0	0.00	3	26.50	26.10	-3	1,422	-0.21%
2023/10/02	1	26.15	1	26.20	26.15	0	1,446	0.00%
2023/09/28	0	0.00	1	25.95	25.85	-1	1,464	-0.07%
2023/09/27	1	25.55	0	0.00	25.55	1	1,503	0.07%
2023/09/26	28	26.45	12	26.46	26.10	16	1,544	1.04%
2023/09/22	0	0.00	37	25.83	26.00	-37	1,626	-2.27%
2023/09/21	10	25.50	47	25.29	25.25	-37	1,640	-2.25%
2023/09/20	37	25.85	1	25.65	25.70	36	1,708	2.11%
2023/09/19	1	25.40	10	25.60	25.15	-9	1,751	-0.51%
2023/09/15	4	26.08	21	25.45	25.40	-17	1,898	-0.90%
2023/09/14	36	26.22	2	26.28	26.05	34	1,921	1.77%
2023/09/13	11	25.89	2	25.90	25.90	9	1,950	0.46%
2023/09/12	10	26.64	11	25.33	25.25	-1	2,090	-0.05%
2023/09/11	1	26.00	31	26.48	25.80	-30	2,115	-1.42%
2023/09/07	0.2	25.47	1	25.90	25.40	-0.9	2,203	-0.04%
2023/09/06	2	25.65	2	25.80	25.70	0	2,254	0.00%
2023/09/05	0	25.80	0	0.00	25.95	0	2,332	0.00%
2023/09/01	1	25.95	5	26.02	25.90	-4	2,517	-0.16%
2023/08/31	16	25.69	25	26.36	26.40	-9	2,581	-0.35%
2023/08/30	3	25.35	1	25.10	25.10	2	2,604	0.08%
2023/08/28	28	25.21	2	25.05	25.50	26	3,451	0.75%
2023/08/25	2	24.05	3	24.03	24.10	-1	3,649	-0.03%
2023/08/24	5	23.91	0	0.00	23.85	5	3,804	0.13%
2023/08/23	0	0.00	1	24.20	24.00	-1	4,132	-0.02%
2023/08/21	1	23.55	4	23.55	23.50	-3	5,317	-0.06%
2023/08/18	1	23.70	0	0.00	23.70	1	5,677	0.02%
2023/08/17	0	0.00	3	24.23	24.00	-3	5,784	-0.05%
2023/08/16	1	23.80	6	23.73	23.70	-5	5,780	-0.09%
2023/08/14	3.1	23.69	2	23.65	23.60	1.1	5,772	0.02%
2023/08/11	0.1	24.50	0	0.00	24.40	0.1	5,759	0.00%
2023/08/10	2.1	24.68	5	24.75	24.50	-3	5,753	-0.05%
2023/08/09	14.1	25.18	5	25.30	25.20	9.1	5,742	0.16%
2023/08/08	2	26.00	3	26.07	25.95	-1	5,719	-0.02%
2023/08/04	6	26.20	0	0.00	26.70	6	5,718	0.10%
2023/08/02	4	26.28	0	0.00	26.10	4	5,720	0.07%
2023/07/31	2	26.40	2	26.80	26.25	0	5,706	0.00%
2023/07/28	0	0.00	1	26.40	26.50	-1	5,699	-0.02%
2023/07/27	3	26.30	0	0.00	26.40	3	5,686	0.05%
2023/07/25	1	26.20	30	26.09	26.00	-29	5,650	-0.51%
2023/07/24	1	25.70	0	0.00	25.55	1	5,633	0.02%
2023/07/21	2.1	26.21	0	0.00	26.15	2.1	5,605	0.04%
2023/07/20	0	0.00	9	26.71	26.95	-9	5,591	-0.16%
2023/07/19	5	26.21	2	25.90	25.90	3	5,567	0.05%
2023/07/18	9.1	26.24	28	27.00	26.15	-19	5,549	-0.34%
2023/07/17	3	26.92	2	26.93	27.00	1	5,513	0.02%
2023/07/14	1	27.80	0.4	28.00	27.70	0.6	5,484	0.01%
2023/07/13	7.1	27.83	2	28.35	27.65	5.1	5,463	0.09%
2023/07/12	43	29.56	0	0.00	28.20	43	5,419	0.79%
2023/07/11	12	30.80	8	30.84	30.80	4	5,310	0.08%
2023/07/10	0	0.00	2	30.55	30.55	-2	5,224	-0.04%
2023/07/07	5	29.82	1	30.20	30.00	4	5,202	0.08%
2023/07/06	3	30.12	10	30.50	30.20	-7	5,177	-0.14%
2023/07/05	12	30.73	3	31.08	30.45	9	5,154	0.17%
2023/07/04	3	30.47	3	31.20	30.85	0	5,133	0.00%
2023/07/03	5	31.12	3	31.57	31.10	2	5,095	0.04%
2023/06/30	0	0.00	8	30.68	30.85	-8	5,009	-0.16%
2023/06/29	7	30.32	5	30.59	30.50	2	4,968	0.04%
2023/06/28	9	30.28	4	30.30	30.05	5	4,928	0.10%
2023/06/27	7	29.64	4	29.51	29.25	3	4,864	0.06%
2023/06/26	2	30.78	27	30.63	30.70	-25	4,809	-0.52%
2023/06/21	1	29.35	0	0.00	29.40	1	4,678	0.02%
2023/06/20	4	29.04	0	0.00	28.85	4	4,660	0.09%
2023/06/19	3	29.40	13	29.45	29.30	-10	4,641	-0.22%
2023/06/16	13	30.40	5	31.07	30.05	8	4,603	0.17%
2023/06/15	9.2	29.78	0	0.00	29.75	9.2	4,452	0.21%
2023/06/14	5	30.18	9	30.21	30.05	-4	4,403	-0.09%
2023/06/13	0	0.00	5	29.01	28.85	-5	4,290	-0.12%
2023/06/12	12.1	28.55	7	28.25	28.45	5.1	4,266	0.12%
2023/06/09	10	29.09	3	29.55	29.40	7	4,216	0.17%
2023/06/08	69.1	29.34	104	29.12	29.25	-34.9	4,156	-0.84%	大賣/
2023/06/07	62	29.87	5.1	30.03	29.80	56.9	4,102	1.39%
2023/06/06	4.4	29.94	14	30.40	29.65	-9.6	3,990	-0.24%
2023/06/05	2	30.97	4	30.96	30.50	-2	3,915	-0.05%
2023/06/02	15.1	31.47	17	31.24	30.75	-1.9	3,842	-0.05%
2023/06/01	198.1	32.94	162.1	32.58	32.45	36	3,663	0.98%	大買/大賣/
2023/05/31	44	31.80	111.6	32.65	32.75	-67.6	2,977	-2.27%	大賣/
2023/05/30	63	29.58	61	29.46	29.80	2	2,750	0.07%
2023/05/29	134.1	30.64	107	30.66	30.65	27.1	2,609	1.04%	大買/大賣/
2023/05/26	390.3	31.09	343	30.68	30.30	47.3	2,298	2.06%	大買/大賣/
2023/05/25	222	28.54	161	29.05	30.10	61	1,563	3.90%	大買/大賣/
2023/05/24	58.1	27.37	304	27.14	27.40	-245.9	1,158	-21.22%	大賣/鉅額交易
2023/05/23	314	25.11	22.2	25.17	25.60	291.8	882	33.06%	大買/鉅額交易
2023/05/22	0.1	23.35	0	0.00	23.30	0.1	806	0.01%
2023/05/19	0.1	23.25	0	0.00	23.20	0.1	810	0.01%
2023/05/17	1.1	22.95	1	23.00	23.10	0.1	814	0.01%
2023/05/15	0.1	23.00	0	0.00	22.95	0.1	821	0.01%
2023/05/12	0.1	23.23	0	0.00	22.90	0.1	821	0.01%
2023/05/11	0.1	23.70	0	0.00	23.30	0.1	814	0.01%
2023/05/10	0	23.60	0	0.00	23.80	0	808	0.00%
2023/05/09	0	24.00	0	0.00	23.60	0	812	0.01%
2023/05/08	0.1	24.50	0	0.00	24.30	0.1	803	0.01%
2023/05/05	0.1	24.71	0	0.00	24.60	0.1	818	0.01%
2023/05/03	0	24.10	0	0.00	24.05	0	823	0.00%
2023/04/25	3.2	23.61	1	23.60	23.65	2.2	823	0.26%
2023/04/21	1.2	23.69	1	23.70	23.75	0.2	818	0.03%
2023/04/20	2.9	24.16	1	24.05	24.00	1.9	812	0.23%
2023/04/19	2	24.65	0	0.00	24.50	2	807	0.25%
2023/04/18	0	24.50	6	24.47	24.30	-6	800	-0.75%
2023/04/17	3.1	24.39	0	0.00	24.40	3.1	794	0.38%
2023/04/14	0.1	24.15	2	24.10	24.10	-1.9	785	-0.25%
2023/04/13	0	24.10	4	24.09	24.00	-4	782	-0.51%
2023/04/12	1.3	24.02	3.2	24.01	24.05	-2	782	-0.25%
2023/04/11	3.3	24.12	0	0.00	24.10	3.3	777	0.42%
2023/04/10	7.1	23.59	2	23.55	23.60	5.1	759	0.67%
2023/04/07	1	23.80	4	23.60	23.60	-3	747	-0.40%
2023/04/06	0.1	24.20	0	0.00	23.90	0.1	717	0.02%
2023/03/30	1	24.20	0	0.00	24.20	1	702	0.14%
2023/03/29	0	24.20	0	0.00	24.15	0	701	0.00%
2023/03/27	5	24.70	0	0.00	24.35	5	692	0.73%
2023/03/24	0.1	24.70	1.4	24.79	24.50	-1.4	684	-0.20%
2023/03/23	1	24.85	1	24.95	24.65	0	676	0.00%
2023/03/22	7	24.94	3	25.10	25.00	4	675	0.59%
2023/03/21	2.1	25.07	0	0.00	24.80	2.1	659	0.31%
2023/03/20	1.1	24.31	0	0.00	24.75	1.1	652	0.17%
2023/03/17	0.5	24.54	5	24.46	24.35	-4.5	648	-0.70%
2023/03/16	2.2	24.51	0.1	24.60	24.50	2.1	641	0.33%
2023/03/15	2.1	24.97	0	0.00	24.70	2.1	635	0.33%
2023/03/14	2.3	25.20	3	25.13	25.00	-0.7	626	-0.11%
2023/03/13	1	24.82	1	25.65	25.50	0	619	0.00%
2023/03/10	3	24.65	50	24.67	24.55	-47	599	-7.84%
2023/03/09	2	25.35	2	25.10	25.10	0	582	0.00%
2023/03/07	10	25.65	1	25.65	25.65	9	566	1.59%
2023/03/06	47	25.96	3	25.65	26.10	44	556	7.91%
2023/03/02	4.1	25.44	33	25.41	25.55	-28.9	540	-5.34%
2023/03/01	2	25.20	2	25.25	25.25	0	529	0.00%
2023/02/24	1	26.05	7	26.36	26.10	-6	511	-1.17%
2023/02/23	11	26.65	4	26.80	26.80	7	495	1.41%
2023/02/22	5.1	26.59	12	26.64	26.80	-6.9	468	-1.47%
2023/02/21	24	27.08	13	26.48	27.35	11	438	2.51%
2023/02/20	3	25.45	3	25.70	25.50	0	354	0.00%
2023/02/17	0	0.00	0	24.75	23.85	0	314	0.00%
2023/02/16	0	0.00	1	23.60	23.65	-1	307	-0.33%
2023/02/15	0	23.60	0	0.00	23.55	0	304	0.01%
2023/02/03	5	25.32	0	0.00	25.10	5	249	2.00%
2023/02/02	2	24.95	0	0.00	25.00	2	228	0.88%
2022/12/20	2	24.88	0	0.00	23.60	2	238	0.84%
2022/12/16	1	23.85	1	23.80	23.75	0	231	0.00%
2022/12/15	2	23.88	2	23.95	23.95	0	233	0.00%
2022/12/07	1	25.00	0	0.00	24.90	1	237	0.42%
2022/11/14	0	0.00	1	23.50	23.95	-1	363	-0.28%
2022/11/10	0	0.00	1	23.90	24.15	-1	363	-0.27%
2022/10/17	1	22.25	0	0.00	22.30	1	373	0.27%
2022/10/13	2	23.10	0	0.00	23.00	2	363	0.55%
2022/09/07	0	0.00	2	28.20	28.10	-2	350	-0.57%
2022/09/01	1	29.90	5	29.35	29.30	-4	340	-1.17%
2022/08/30	1	30.90	0	0.00	30.80	1	320	0.31%
2022/08/29	5	31.20	0	0.00	31.30	5	295	1.69%
2022/08/23	0	0.00	1	28.00	28.15	-1	211	-0.47%
2022/08/19	0	0.00	4	27.28	27.20	-4	201	-1.99%
2022/08/11	2	27.50	0	0.00	27.25	2	197	1.01%
2022/08/10	1	28.00	0	0.00	27.80	1	195	0.51%
2022/08/09	3	28.50	1	27.70	28.70	2	194	1.03%
2022/07/29	2	27.45	0	0.00	27.35	2	199	1.00%
2022/07/04	0	0.00	2	27.40	27.60	-2	255	-0.78%
2022/06/28	1	31.10	0	0.00	31.35	1	237	0.42%
2022/06/27	1	31.65	1	31.30	31.50	0	238	0.00%
2022/06/14	0	0.00	2	30.00	30.30	-2	233	-0.86%
2022/06/09	0	0.00	4	31.50	31.45	-4	242	-1.65%
2022/05/30	0	0.00	1	32.05	31.90	-1	279	-0.36%
2022/05/25	1	32.60	1	32.15	32.20	0	279	0.00%
2022/05/24	0	0.00	1	31.45	31.60	-1	281	-0.36%
2022/05/20	0	0.00	1	31.00	31.05	-1	280	-0.36%
2022/05/16	0	0.00	2	30.10	30.10	-2	287	-0.70%
2022/05/13	0.1	29.70	0	0.00	29.55	0.1	284	0.04%
2022/05/09	0	0.00	4	29.60	29.65	-4	283	-1.41%
2022/04/28	1	30.60	0	0.00	30.25	1	291	0.34%
2022/04/27	0	0.00	4	29.60	30.15	-4	284	-1.41%
2022/04/18	0	0.00	1	33.40	33.45	-1	254	-0.39%
2022/04/15	0.1	34.10	1	34.00	34.00	-0.9	251	-0.36%
2022/04/13	0	0.00	1	34.80	34.80	-1	251	-0.40%
2022/04/12	0	36.25	0	0.00	34.95	0	250	0.00%
2022/04/11	1	34.30	2	35.75	34.75	-1	251	-0.40%
2022/03/28	0	0.00	12	35.60	35.60	-12	278	-4.30%
2022/03/17	7	34.85	1	35.50	35.50	6	287	2.09%
2022/03/15	1	35.05	0	0.00	35.25	1	283	0.35%
2022/03/09	9	34.09	0	0.00	34.20	9	276	3.25%
2022/03/08	1	35.00	3	34.43	34.45	-2	273	-0.73%
2022/03/07	2	36.18	0	0.00	36.20	2	261	0.77%
2022/03/03	1	38.20	1	38.20	38.20	0	259	0.00%
2022/02/18	1	37.60	0	0.00	37.65	1	315	0.32%
2022/01/24	1	37.70	2	37.75	37.85	-1	387	-0.26%
2022/01/19	1	39.00	3	38.95	38.85	-2	401	-0.50%
2022/01/10	1	39.75	1	40.10	39.95	0	448	0.00%
2022/01/06	3	40.70	0	0.00	40.55	3	448	0.67%
2022/01/03	0	0.00	0.2	41.85	41.60	-0.2	464	-0.03%
2021/12/30	0.1	42.05	3	41.75	42.15	-3	475	-0.62%
2021/12/24	0.1	40.95	3	41.00	41.15	-3	485	-0.61%
2021/12/21	0.1	39.40	0	0.00	39.55	0.1	496	0.01%
2021/12/15	2	40.08	0	0.00	39.90	2	515	0.39%
2021/12/09	0	0.00	1	41.20	40.80	-1	554	-0.18%
2021/12/08	1	40.50	0	0.00	40.45	1	556	0.18%
2021/12/07	0	0.00	4	40.83	40.70	-4	567	-0.71%
2021/12/06	0	0.00	4	40.39	40.60	-4	573	-0.70%
2021/12/02	1	40.10	0	0.00	40.00	1	597	0.17%
2021/12/01	2	39.75	2	40.13	40.50	0	606	0.00%
2021/11/30	3	40.47	1	40.80	39.90	2	619	0.32%
2021/11/29	0	0.00	1	40.50	40.35	-1	642	-0.16%
2021/11/24	12	41.87	0	0.00	41.80	12	675	1.78%
2021/11/23	10	41.25	2	42.70	42.70	8	669	1.20%
2021/11/22	4	41.50	10	41.20	41.25	-6	678	-0.88%
2021/11/19	2.4	41.92	0	0.00	41.40	2.4	714	0.33%
2021/11/16	12	42.95	0	0.00	42.95	12	796	1.51%
2021/11/12	0	0.00	1	41.15	41.10	-1	865	-0.12%
2021/11/11	0	0.00	1	41.65	41.35	-1	883	-0.11%
2021/11/05	2.3	44.04	0	0.00	43.50	2.3	979	0.24%
2021/11/04	0	0.00	1	44.45	44.60	-1	1,033	-0.10%
2021/11/03	0	0.00	8	45.00	44.10	-8	1,065	-0.75%
2021/10/29	0	0.00	10	44.00	44.00	-10	1,186	-0.84%
2021/10/28	1	43.70	2	43.95	43.85	-1	1,200	-0.08%
2021/10/26	0	0.00	3	42.62	42.85	-3	1,267	-0.24%
2021/10/21	1	42.60	2	42.20	41.75	-1	1,450	-0.07%
2021/10/20	10	41.38	50	41.23	41.65	-40	1,457	-2.74%
2021/10/19	1	42.00	10	42.13	41.35	-9	1,504	-0.60%
2021/10/18	8	41.79	7	42.05	41.80	1	1,547	0.06%
2021/10/13	1	41.00	0	0.00	40.55	1	1,995	0.05%
2021/10/12	10	41.15	0	0.00	41.45	10	2,015	0.50%
2021/10/07	0	0.00	15	41.88	42.70	-15	2,143	-0.70%
2021/10/06	1	41.55	0	0.00	40.05	1	2,207	0.05%
2021/10/05	3	41.43	0	0.00	41.35	3	2,265	0.13%
2021/10/04	1	40.50	0	0.00	40.35	1	2,382	0.04%
2021/10/01	3	41.73	1	41.85	41.00	2	2,552	0.08%
2021/09/30	1	43.15	0	0.00	43.15	1	2,645	0.04%
2021/09/29	4	42.74	0	0.00	42.35	4	2,682	0.15%
2021/09/27	9	45.39	8	46.00	45.30	1	2,770	0.04%
2021/09/22	17	44.86	0	0.00	44.35	17	3,021	0.56%
2021/09/17	0	0.00	15	45.72	46.15	-15	3,077	-0.49%
2021/09/14	1	45.00	0	0.00	45.25	1	3,402	0.03%
2021/09/13	11	45.71	1	45.70	45.70	10	3,420	0.29%
2021/09/10	0	0.00	1	45.50	45.50	-1	3,445	-0.03%
2021/09/09	1	45.00	2	45.00	45.05	-1	3,453	-0.03%
2021/09/08	1	44.65	7	44.36	44.10	-6	3,482	-0.17%
2021/09/06	0	0.00	4	45.75	45.70	-4	3,546	-0.11%
2021/09/03	40	47.04	50	46.62	46.45	-10	3,633	-0.28%
2021/09/02	0	0.00	0.2	46.50	46.85	-0.2	3,658	-0.01%
2021/09/01	0	0.00	4	46.73	46.65	-4	3,739	-0.11%
2021/08/26	0	0.00	2	45.18	44.75	-2	3,863	-0.05%
2021/08/25	6	45.83	0.9	46.68	45.80	5.1	3,879	0.13%
2021/08/24	2.2	47.04	6	46.01	46.00	-3.8	3,872	-0.10%
2021/08/23	4.4	44.55	2	44.28	44.50	2.4	3,903	0.06%
2021/08/20	2.6	41.24	3	42.25	44.25	-0.4	3,985	-0.01%
2021/08/19	4	42.00	0	0.00	40.60	4	3,958	0.10%
2021/08/18	5	40.94	9	39.76	42.95	-4	3,971	-0.10%
2021/08/17	2	40.23	0	0.00	39.05	2	3,986	0.05%
2021/08/16	2	42.20	4	41.74	40.65	-2	3,998	-0.05%
2021/08/13	3	42.47	0	0.00	41.70	3	4,006	0.07%
2021/08/12	2	43.40	4	43.88	43.60	-2	4,006	-0.05%
2021/08/11	4	43.15	2	45.25	43.00	2	4,027	0.05%
2021/08/10	17	44.89	12	45.17	45.30	5	4,032	0.12%
2021/08/09	7	46.60	7	46.46	46.20	0	4,037	0.00%
2021/08/06	3	46.88	4	47.31	46.90	-1	4,053	-0.02%
2021/08/05	36	46.63	10	46.81	46.35	26	4,081	0.64%
2021/08/04	6	48.09	2	48.75	48.00	4	4,122	0.10%
2021/08/03	1	48.70	2.2	48.86	48.55	-1.2	4,166	-0.03%
2021/08/02	3	48.78	6	48.66	49.50	-3	4,220	-0.07%
2021/07/30	14.2	49.64	18.1	49.77	49.05	-3.9	4,262	-0.09%
2021/07/29	8	50.06	2	49.90	49.90	6	4,329	0.14%
2021/07/28	7	49.19	14.2	48.69	51.20	-7.2	4,393	-0.16%
2021/07/27	18.1	52.85	21	52.64	51.40	-2.9	4,506	-0.06%
2021/07/26	3	52.73	5	52.99	52.90	-2	4,905	-0.04%
2021/07/23	11.6	52.60	0.9	52.66	52.50	10.7	5,319	0.20%
2021/07/22	8.5	53.39	17.2	53.69	53.50	-8.7	5,469	-0.16%
2021/07/21	12	53.49	17.9	53.57	53.40	-5.9	5,649	-0.10%
2021/07/20	21	53.48	7	53.48	54.40	14	5,909	0.24%
2021/07/19	22	53.59	40.3	52.25	54.70	-18.3	5,913	-0.31%
2021/07/16	7	49.99	4	49.98	50.20	3	5,698	0.05%
2021/07/15	21	50.13	10.1	51.21	49.80	10.9	5,698	0.19%
2021/07/14	6.3	48.47	25.2	50.22	50.00	-18.9	5,686	-0.33%
2021/07/13	13	49.49	29	49.09	48.90	-16	5,627	-0.28%
2021/07/12	17.4	50.29	20.4	50.59	50.20	-3	5,566	-0.05%
2021/07/09	36.1	50.69	15.5	50.80	50.50	20.6	5,516	0.37%
2021/07/08	33	51.07	40.7	51.26	52.40	-7.7	5,424	-0.14%
2021/07/07	25	49.37	45.7	49.22	49.25	-20.7	5,279	-0.39%
2021/07/06	7	48.94	41.1	48.55	48.50	-34.1	5,189	-0.66%
2021/07/05	2	48.35	6.6	48.42	48.85	-4.6	5,168	-0.09%
2021/07/02	4.4	48.34	11.2	48.05	47.65	-6.8	5,137	-0.13%
2021/07/01	20	47.94	14.9	48.12	47.50	5.1	5,106	0.10%
2021/06/30	5	47.24	5.1	46.55	48.90	-0.1	5,019	0.00%
2021/06/29	14	45.36	3.9	45.66	45.00	10.1	5,027	0.20%
2021/06/28	13.1	46.61	5.2	46.62	46.20	7.9	4,989	0.16%
2021/06/25	27	47.23	14.6	47.06	47.00	12.4	4,935	0.25%
2021/06/24	45.1	47.97	21	47.72	48.10	24	4,848	0.50%
2021/06/23	2	45.48	2	45.78	45.65	0	4,653	0.00%
2021/06/22	1	46.00	0	0.00	44.60	1	4,649	0.02%
2021/06/21	0	0.00	12	45.10	45.40	-12	4,679	-0.26%
2021/06/18	2	45.30	1	45.30	45.10	1	4,730	0.02%
2021/06/17	1	45.50	28	45.26	45.70	-27	4,836	-0.56%
2021/06/16	2	45.25	3	45.23	44.25	-1	5,007	-0.02%
2021/06/15	9	46.36	30	45.77	45.55	-21	5,002	-0.42%
2021/06/11	16	45.66	18	45.46	46.10	-2	4,998	-0.04%
2021/06/10	3	44.65	11	44.35	44.60	-8	4,929	-0.16%
2021/06/09	30	44.52	12	44.95	44.40	18	4,945	0.36%
2021/06/08	0	0.00	29	43.61	43.55	-29	4,850	-0.60%
2021/06/07	28	43.51	34	42.36	43.30	-6	4,825	-0.12%
2021/06/04	1	42.80	0	0.00	42.55	1	4,777	0.02%
2021/06/03	28	43.22	23	42.64	42.60	5	4,772	0.10%
2021/06/02	2	42.70	2	42.05	42.40	0	4,726	0.00%
2021/06/01	1	42.05	3	42.70	42.40	-2	4,716	-0.04%
2021/05/31	70	42.49	41.1	42.65	41.95	28.9	4,731	0.61%
2021/05/28	18.1	41.54	21	41.85	42.55	-2.9	4,708	-0.06%
2021/05/27	1	39.00	3	39.13	38.80	-2	4,649	-0.04%
2021/05/26	6	39.18	8	38.88	38.90	-2	4,664	-0.04%
2021/05/25	4	38.26	3	39.45	39.45	1	4,690	0.02%
2021/05/24	0.1	37.70	3	36.97	37.40	-2.9	4,717	-0.06%
2021/05/21	3	36.98	6	36.85	37.00	-3	4,847	-0.06%
2021/05/20	0	0.00	2	36.90	35.70	-2	5,040	-0.04%
2021/05/19	1	36.00	2	36.05	35.95	-1	5,089	-0.02%
2021/05/18	0	0.00	6	35.30	36.60	-6	5,064	-0.12%
2021/05/17	2	33.70	0	0.00	33.30	2	5,030	0.04%
2021/05/13	4.1	35.87	2	36.55	36.55	2.1	4,914	0.04%
2021/05/12	16	39.44	1	39.70	38.15	15	4,831	0.31%
2021/05/11	5	42.44	36	42.43	42.25	-31	4,730	-0.66%
2021/05/10	1	44.00	8	43.91	44.15	-7	4,668	-0.15%
2021/05/07	8	43.25	37	44.09	44.80	-29	4,621	-0.63%
2021/05/06	22	42.85	9	42.05	41.65	13	4,567	0.28%
2021/05/05	7	45.62	14	45.24	44.80	-7	4,513	-0.16%
2021/05/04	21	47.23	17	45.87	45.30	4	4,403	0.09%
2021/05/03	157	51.43	14	51.26	50.30	143	4,201	3.40%	大買/鉅額交易
2021/04/29	22	47.87	55	48.55	50.10	-33	3,752	-0.88%
2021/04/28	34	41.38	47	43.34	45.60	-13	3,317	-0.39%
2021/04/27	33	43.32	51	43.55	42.90	-18	3,128	-0.58%
2021/04/26	52	42.77	53	43.05	43.45	-1	2,913	-0.03%
2021/04/23	5	38.53	10	39.19	39.50	-5	2,568	-0.19%
2021/04/22	3	38.40	0	0.00	37.20	3	2,476	0.12%
2021/04/21	1	38.85	1	38.70	38.85	0	2,466	0.00%
2021/04/20	0	0.00	4	38.93	38.75	-4	2,645	-0.15%
2021/04/19	3	38.35	10	38.41	38.40	-7	2,660	-0.26%
2021/04/15	0	0.00	3	37.23	37.75	-3	2,627	-0.11%
2021/04/14	10	37.01	2	37.00	37.00	8	2,617	0.31%
2021/04/13	8	38.37	16	38.48	37.50	-8	2,594	-0.31%
2021/04/12	11	37.77	2	37.90	38.00	9	2,567	0.35%
2021/04/09	9	37.58	1	37.75	37.75	8	2,558	0.31%
2021/04/08	1	38.00	1	38.10	38.05	0	2,539	0.00%
2021/04/07	0	0.00	1	37.70	38.10	-1	2,515	-0.04%
2021/04/06	6	37.38	4	37.78	37.50	2	2,501	0.08%
2021/04/01	30	37.63	14	38.44	37.20	16	2,469	0.65%
2021/03/31	2	38.90	3	39.02	38.80	-1	2,377	-0.04%
2021/03/30	3	39.20	22	39.25	39.00	-19	2,355	-0.81%
2021/03/29	14	39.38	0	0.00	39.30	14	2,344	0.60%
2021/03/26	7	39.20	7	39.64	39.70	0	2,328	0.00%
2021/03/25	9	38.79	6	38.35	38.35	3	2,298	0.13%
2021/03/24	9	39.20	5	39.19	39.05	4	2,268	0.18%
2021/03/23	0	0.00	1	39.60	38.90	-1	2,214	-0.05%
2021/03/22	5	39.99	17	39.73	40.00	-12	2,135	-0.56%
2021/03/19	23	39.74	11	40.18	40.00	12	2,011	0.60%
2021/03/17	0	0.00	1	38.65	38.05	-1	1,784	-0.06%
2021/03/15	0	0.00	6	37.93	38.15	-6	1,705	-0.35%
2021/03/12	0	0.00	8	36.10	36.20	-8	1,648	-0.49%
2021/03/11	0	0.00	1	36.55	36.55	-1	1,646	-0.06%
2021/03/09	3	35.70	0	0.00	36.25	3	1,633	0.18%
2021/03/05	6	36.75	0	0.00	36.70	6	1,604	0.37%
2021/03/04	9	37.64	5	37.15	37.30	4	1,586	0.25%
2021/03/02	3	37.48	8	37.13	36.60	-5	1,522	-0.33%
2021/02/25	6	38.76	4	39.69	39.00	2	1,438	0.14%
2021/02/24	5	40.48	6	39.76	38.70	-1	1,378	-0.07%
2021/02/23	9	40.17	1	41.20	40.65	8	1,284	0.62%
2021/02/22	2	39.98	3	40.15	40.15	-1	1,121	-0.09%
2021/02/19	1	33.80	2	34.13	36.50	-1	894	-0.11%
2021/02/18	1	33.20	0	0.00	33.20	1	819	0.12%
2021/02/17	0	33.00	2	32.25	32.95	-2	806	-0.24%
2021/02/02	0.4	31.45	1	32.10	31.45	-0.6	804	-0.07%
2021/01/29	0	0.00	112	33.20	31.90	-112	792	-14.14%	大賣/鉅額交易
2021/01/28	112	33.17	0	0.00	33.20	112	766	14.62%	大買/鉅額交易
2021/01/26	0.4	31.15	10	31.61	31.30	-9.6	683	-1.40%
2021/01/25	0.3	30.75	0	0.00	30.70	0.3	678	0.05%
2021/01/15	4	32.73	3	31.30	31.25	1	639	0.16%
2021/01/14	0	0.00	1	32.55	32.65	-1	635	-0.16%
2021/01/13	32	34.43	19	34.36	32.50	13	616	2.11%
2021/01/12	0	0.00	4	31.88	33.40	-4	415	-0.96%
2021/01/06	2	30.35	0	0.00	29.95	2	358	0.56%
2021/01/05	0	0.00	2	31.28	31.00	-2	354	-0.56%
2021/01/04	0	0.00	2	30.90	31.05	-2	348	-0.57%
2020/12/16	0	0.00	1	30.15	30.25	-1	425	-0.23%
2020/12/07	2	30.45	0	0.00	30.45	2	520	0.38%
2020/11/30	3	31.87	1	31.10	31.05	2	526	0.38%
2020/11/23	0	0.00	1	30.30	30.20	-1	600	-0.17%
2020/11/20	0	0.00	2	29.70	29.85	-2	618	-0.32%
2020/11/10	0	0.00	3	28.95	29.30	-3	799	-0.38%
2020/10/07	0	0.00	16	30.63	30.85	-16	1,301	-1.23%
2020/09/30	1	29.90	0	0.00	30.00	1	1,373	0.07%
2020/09/29	5	29.81	0	0.00	29.85	5	1,399	0.36%
2020/09/28	10	29.65	0	0.00	29.60	10	1,429	0.70%
2020/09/25	0	0.00	1	29.70	29.35	-1	1,494	-0.07%
2020/09/21	1	32.60	0	0.00	32.60	1	1,657	0.06%
2020/09/18	0	0.00	26	31.77	32.55	-26	1,646	-1.58%
2020/09/17	0	0.00	8	31.66	31.65	-8	1,623	-0.49%
2020/09/16	13	31.15	0	0.00	31.10	13	1,626	0.80%
2020/09/15	18	31.25	0	0.00	31.20	18	1,628	1.11%
2020/09/11	0.5	32.00	50	32.35	31.80	-49.6	1,626	-3.05%
2020/09/10	3	31.45	0	0.00	31.05	3	1,567	0.19%
2020/09/09	2	31.25	0	0.00	31.70	2	1,567	0.13%
2020/09/08	23	31.88	0	0.00	31.70	23	1,570	1.46%
2020/09/07	2	32.45	1	33.00	32.30	1	1,599	0.06%
2020/09/04	2	32.80	0	0.00	33.10	2	1,616	0.12%
2020/09/03	16	33.83	0	0.00	33.10	16	1,618	0.99%
2020/09/02	2	33.50	0	0.00	33.55	2	1,627	0.12%
2020/09/01	1	33.80	0	0.00	33.70	1	1,641	0.06%
2020/08/31	1	33.15	0	0.00	33.00	1	1,676	0.06%
2020/08/27	0	0.00	2	33.30	32.75	-2	1,738	-0.12%
2020/08/17	2	32.45	1	33.70	33.30	1	1,622	0.06%
2020/08/14	0	0.00	3	32.82	32.65	-3	1,618	-0.19%
2020/08/13	0	0.00	1	32.10	31.70	-1	1,582	-0.06%
2020/08/11	1	31.60	4	32.50	32.50	-3	1,574	-0.19%
2020/08/07	0	0.00	3	33.88	34.00	-3	1,525	-0.20%
2020/08/06	1	34.80	0	0.00	34.55	1	1,516	0.07%
2020/08/05	5	35.31	0	0.00	35.00	5	1,515	0.33%
2020/08/04	2	36.90	0	0.00	36.80	2	1,509	0.13%
2020/07/31	2	37.60	0	0.00	37.60	2	1,480	0.14%
2020/07/30	4	37.60	0	0.00	37.40	4	1,467	0.27%
2020/07/29	0	0.00	2	37.65	37.30	-2	1,446	-0.14%
2020/07/28	2	37.90	5	38.86	37.25	-3	1,427	-0.21%
2020/07/24	0	0.00	1	38.30	38.45	-1	1,344	-0.07%
2020/07/23	1	38.55	2	38.25	38.35	-1	1,303	-0.08%
2020/07/22	4	38.80	0	0.00	38.90	4	1,304	0.31%
2020/07/20	2	36.83	0	0.00	37.40	2	1,228	0.16%
2020/07/17	1	37.35	0	0.00	37.35	1	1,216	0.08%
2020/07/16	1	38.20	0	0.00	37.80	1	1,220	0.08%
2020/07/15	1	37.90	2	37.83	38.05	-1	1,219	-0.08%
2020/07/13	1	37.60	5	38.00	38.00	-4	1,177	-0.34%
2020/07/09	3.4	38.88	0	0.00	38.55	3.4	1,148	0.29%
2020/07/08	2	39.95	0	0.00	39.60	2	1,122	0.18%
2020/07/07	5.2	39.51	4	39.45	39.80	1.2	1,106	0.11%
2020/07/06	0	0.00	30	40.83	40.60	-30	1,078	-2.78%
2020/07/03	10	39.14	13	39.85	40.00	-3	1,030	-0.29%
2020/07/02	1	38.05	2	38.05	38.05	-1	903	-0.11%
2020/06/29	1.1	33.56	0	0.00	33.55	1.1	845	0.12%
2020/06/22	0	0.00	2	34.45	34.60	-2	867	-0.23%
2020/06/19	0	0.00	1	34.25	34.25	-1	880	-0.11%
2020/06/17	0	0.00	1	34.45	34.40	-1	894	-0.11%
2020/06/16	2	33.45	3	33.98	34.00	-1	908	-0.11%
2020/06/15	1	33.20	0	0.00	33.15	1	933	0.11%
2020/06/12	4	32.69	0	0.00	33.15	4	936	0.43%
2020/06/11	2	35.73	0	0.00	34.40	2	915	0.22%
2020/06/10	1	35.50	0	0.00	36.10	1	908	0.11%
2020/06/09	2	35.48	0	0.00	35.45	2	939	0.21%
2020/06/08	4	36.03	2	36.85	35.85	2	952	0.21%
2020/06/05	5	36.00	4	36.26	36.35	1	935	0.11%
2020/06/04	2	34.30	4	34.83	34.70	-2	880	-0.23%
2020/06/03	3	33.20	1	33.20	33.15	2	837	0.24%
2020/05/27	0	0.00	1	33.90	32.50	-1	834	-0.12%
2020/05/26	1	33.45	2	32.35	33.35	-1	827	-0.12%
2020/05/20	0	0.00	4	31.71	31.85	-4	819	-0.49%
2020/05/18	0.2	30.60	0	0.00	30.50	0.2	834	0.02%
2020/05/12	3	31.03	1	30.95	31.05	2	853	0.23%
2020/05/08	1.4	32.50	0	0.00	32.10	1.4	870	0.16%
2020/05/06	2	31.90	0	0.00	32.00	2	918	0.22%
2020/05/05	0	0.00	1	31.90	31.75	-1	948	-0.11%
2020/05/04	1	31.35	0	0.00	31.85	1	980	0.10%
2020/04/29	1	30.75	3	31.00	31.10	-2	1,006	-0.20%
2020/04/27	5	30.90	2	30.90	30.45	3	1,031	0.29%
2020/04/23	1	29.60	0	0.00	29.60	1	1,046	0.10%
2020/04/21	6	29.23	0	0.00	29.05	6	1,090	0.55%
2020/04/20	0	0.00	3	30.20	30.50	-3	1,091	-0.27%
2020/04/15	4	30.70	1	30.45	30.70	3	1,115	0.27%
2020/04/14	0	0.00	4	30.25	30.10	-4	1,117	-0.36%
2020/04/13	5.1	29.06	0	0.00	29.30	5.1	1,116	0.45%
2020/04/10	1	29.55	0	0.00	29.60	1	1,115	0.09%
2020/04/09	1	30.00	0	0.00	30.05	1	1,112	0.09%
2020/04/08	0.5	30.60	0	0.00	30.50	0.5	1,103	0.04%
2020/04/01	0.5	27.40	0	0.00	27.40	0.5	1,071	0.05%
2020/03/27	1.5	26.94	0	0.00	26.90	1.5	1,080	0.14%
2020/03/24	0	0.00	1	25.80	25.80	-1	1,061	-0.09%
2020/03/20	1	25.50	0	0.00	25.10	1	1,078	0.09%
2020/03/19	0.1	24.05	0	0.00	23.95	0.1	1,070	0.01%
2020/03/18	0	0.00	2	27.00	26.60	-2	1,056	-0.19%
2020/03/17	0	26.85	0	0.00	26.60	0	1,061	0.00%
2020/03/13	1	27.50	0	0.00	28.20	1	1,053	0.09%
2020/03/12	1	31.80	0	0.00	30.40	1	1,015	0.10%
2020/03/11	3	33.50	0	0.00	33.30	3	986	0.30%
2020/03/10	0.4	33.30	1	32.65	33.10	-0.6	977	-0.06%
2020/02/21	0	0.00	2	38.08	38.20	-2	907	-0.22%
2020/02/20	0	0.00	1	38.00	37.70	-1	900	-0.11%
2020/02/19	0	0.00	3	36.75	36.75	-3	886	-0.34%
2020/02/18	0.4	36.25	0	0.00	36.25	0.4	885	0.05%
2020/02/17	0	0.00	1	36.65	36.60	-1	890	-0.11%
2020/02/14	0	0.00	8	36.50	36.85	-8	890	-0.90%
2020/02/13	1	36.45	2	36.65	36.45	-1	902	-0.11%
2020/02/12	0	0.00	1	36.90	37.05	-1	897	-0.11%
2020/02/05	3	34.73	4	35.61	35.80	-1	799	-0.13%
2020/02/04	0	0.00	5	33.50	34.25	-5	765	-0.65%
2020/02/03	5	34.30	0	0.00	34.50	5	756	0.66%
2020/01/30	1	36.00	0	0.00	36.10	1	753	0.13%
2020/01/20	1	39.70	0	0.00	39.65	1	729	0.14%
2020/01/17	2.1	39.85	0	0.00	39.90	2.1	729	0.28%
2020/01/16	2	40.58	0	0.00	40.55	2	716	0.28%
2020/01/14	8	39.69	0	0.00	39.90	8	690	1.16%
2020/01/10	1.4	39.10	0	0.00	39.35	1.4	686	0.20%
2020/01/08	0	0.00	1	40.25	40.10	-1	675	-0.15%
2020/01/07	1	40.50	3	41.10	40.65	-2	672	-0.30%
2020/01/06	4	41.91	0	0.00	41.30	4	674	0.59%
2019/12/26	2	42.13	0	0.00	41.95	2	698	0.29%
2019/12/24	0.3	42.10	0	0.00	42.10	0.3	713	0.04%
2019/12/23	10	42.65	0	0.00	42.70	10	707	1.41%
2019/12/19	0.1	43.65	0	0.00	43.70	0.1	705	0.01%
2019/12/18	1	43.35	0	0.00	43.65	1	724	0.14%
2019/12/17	13.1	42.90	4	42.85	42.60	9.1	748	1.22%
2019/12/16	12	43.43	0	0.00	43.50	12	735	1.63%
2019/12/13	1	44.35	0	0.00	44.00	1	733	0.14%
2019/12/12	6	45.18	1	45.75	45.10	5	735	0.68%
2019/12/11	0.2	45.10	0	0.00	45.10	0.2	739	0.03%
2019/12/02	0	0.00	5	46.42	46.10	-5	782	-0.64%
2019/11/27	5	47.60	0	0.00	48.10	5	800	0.62%
2019/11/25	1	46.35	0	0.00	46.25	1	835	0.12%
2019/11/22	11	45.70	0	0.00	45.70	11	837	1.31%
2019/11/20	1	45.40	0	0.00	45.30	1	873	0.11%
2019/11/18	2	45.50	0	0.00	45.15	2	1,001	0.20%
2019/11/14	1	46.00	0	0.00	45.95	1	1,020	0.10%
2019/11/12	1.3	46.60	0	0.00	47.95	1.3	1,023	0.13%
2019/11/08	3	48.03	0	0.00	47.65	3	1,036	0.29%
2019/11/06	1	49.00	0	0.00	49.05	1	1,034	0.10%
2019/10/31	2	49.05	0	0.00	48.70	2	1,079	0.19%
2019/10/30	2	49.90	8	49.98	49.90	-6	1,084	-0.55%
2019/10/29	2	50.30	11	49.97	49.90	-9	1,094	-0.82%
2019/10/28	0	0.00	5	50.96	50.70	-5	1,120	-0.45%
2019/10/24	0	0.00	1	51.50	51.90	-1	1,189	-0.08%
2019/10/22	1	51.90	0	0.00	51.80	1	1,259	0.08%
2019/10/18	0	0.00	1	53.10	53.20	-1	1,272	-0.08%
2019/10/09	0	0.00	1	51.30	51.10	-1	1,367	-0.07%
2019/10/04	0	0.00	3	53.30	53.00	-3	1,391	-0.22%
2019/09/24	1	54.90	0	0.00	54.60	1	1,622	0.06%
2019/09/23	1	53.90	0	0.00	53.70	1	1,618	0.06%
2019/09/18	20.3	57.30	0	0.00	57.00	20.3	1,568	1.29%
2019/09/17	6	57.52	0	0.00	56.70	6	1,563	0.38%
2019/09/12	0.3	58.70	0	0.00	58.70	0.3	1,549	0.02%
2019/09/11	0.2	59.10	0	0.00	59.10	0.2	1,547	0.02%
2019/09/10	0	0.00	1	59.30	59.30	-1	1,548	-0.06%
2019/09/02	1	58.80	0	0.00	58.70	1	1,648	0.06%
2019/08/30	2	58.90	0	0.00	58.50	2	1,676	0.12%
2019/08/29	4	60.83	4	60.90	59.20	0	1,682	0.00%
2019/08/27	0.2	58.70	0	0.00	59.00	0.2	1,671	0.01%
2019/08/23	0.1	60.00	0	0.00	59.80	0.1	1,666	0.01%
2019/08/22	1.1	60.44	0	0.00	60.50	1.1	1,657	0.07%
2019/08/21	5	61.54	5	61.88	61.20	0	1,634	0.00%
2019/08/20	1.2	57.78	1	58.90	59.20	0.2	1,548	0.02%
2019/08/19	0	58.50	0	0.00	58.30	0	1,571	0.00%
2019/08/16	1	58.80	1	59.50	59.10	0	1,650	0.00%
2019/08/15	0.1	59.20	1	59.20	59.10	-0.9	1,647	-0.05%
2019/08/14	2.2	59.70	4	59.45	59.60	-1.8	1,647	-0.11%
2019/08/12	1	56.50	2	58.10	58.20	-1	1,651	-0.06%
2019/08/08	2.3	57.17	0	0.00	57.20	2.3	1,653	0.14%
2019/08/07	2	57.10	0	0.00	57.30	2	1,661	0.12%
2019/08/05	0	0.00	2	58.75	58.00	-2	1,700	-0.12%
2019/08/02	3	58.57	3	58.10	58.20	0	1,697	0.00%
2019/08/01	3	59.17	2	60.00	59.70	1	1,701	0.06%
2019/07/31	4	58.25	1	57.90	58.70	3	1,699	0.18%
2019/07/30	9	59.44	5	60.40	58.20	4	1,696	0.24%
2019/07/29	2	60.60	5	62.06	60.30	-3	1,660	-0.18%
2019/07/26	11	61.86	3	62.00	61.70	8	1,625	0.49%
2019/07/25	2	60.55	16	60.29	60.90	-14	1,589	-0.88%
2019/07/24	1	57.90	0	0.00	57.90	1	1,531	0.07%
2019/07/23	0.4	57.60	0	0.00	57.50	0.4	1,526	0.03%
2019/07/22	0.1	57.10	3	56.30	57.00	-2.9	1,517	-0.19%
2019/07/19	0.3	56.50	3	55.70	56.50	-2.7	1,510	-0.18%
2019/07/18	0	0.00	7	58.30	58.00	-7	1,486	-0.47%
2019/07/17	1	58.50	2	58.55	58.70	-1	1,462	-0.07%
2019/07/16	0.3	58.20	5	57.52	58.10	-4.7	1,476	-0.32%
2019/07/15	2	56.85	5	57.02	57.00	-3	1,512	-0.20%
2019/07/12	1	55.80	2	56.60	56.50	-1	1,529	-0.07%
2019/07/11	3	56.10	0	0.00	56.10	3	1,522	0.20%
2019/07/10	5	56.24	3	56.40	56.40	2	1,578	0.13%
2019/07/09	8	56.16	1	55.90	56.00	7	1,582	0.44%
2019/07/08	15	58.87	8	59.75	58.80	7	1,551	0.45%
2019/07/05	8	58.76	50	59.24	59.40	-42	1,576	-2.66%
2019/07/04	33	57.86	5	58.00	58.10	28	1,554	1.80%
2019/07/03	8	57.26	1	57.10	57.80	7	1,595	0.44%
2019/07/02	10	57.34	82	57.03	58.60	-72	1,580	-4.56%
2019/07/01	15	53.72	20	54.75	55.00	-5	1,506	-0.33%
2019/06/27	15	53.18	0	0.00	53.70	15	1,542	0.97%
2019/06/26	36	52.59	0	0.00	52.60	36	1,569	2.29%
2019/06/25	20	53.25	96	53.19	52.50	-76	1,637	-4.64%
2019/06/21	12	54.90	10	55.00	54.00	2	1,721	0.12%
2019/06/19	22	53.19	0	0.00	53.30	22	1,832	1.20%
2019/06/18	21	52.64	1	53.30	52.40	20	1,973	1.01%
2019/06/17	22	53.61	3	53.47	53.30	19	2,003	0.95%
2019/06/14	24	53.43	60	54.51	54.70	-36	2,043	-1.76%
2019/06/13	35	52.39	6	52.75	53.00	29	2,160	1.34%
2019/06/12	19	51.94	36	52.78	52.90	-17	2,305	-0.74%
2019/06/11	10	50.12	1	50.00	49.85	9	2,398	0.38%
2019/06/10	18	50.52	0	0.00	50.50	18	2,509	0.72%
2019/06/06	5	50.02	0	0.00	49.50	5	2,517	0.20%
2019/06/05	13	51.90	10	52.50	51.70	3	2,527	0.12%
2019/06/04	10	51.50	0	0.00	51.60	10	2,560	0.39%
2019/06/03	1	51.60	65	51.00	51.60	-64	2,616	-2.45%
2019/05/31	0	0.00	1	54.10	54.00	-1	2,662	-0.04%
2019/05/27	1	54.30	1	54.30	54.30	0	2,864	0.00%
2019/05/23	5	56.44	6	59.00	55.40	-1	2,905	-0.03%
2019/05/22	10	60.70	0	0.00	60.80	10	2,927	0.34%
2019/05/21	10	60.00	12	60.90	60.70	-2	3,008	-0.07%
2019/05/20	2	60.60	4	60.80	60.50	-2	3,014	-0.07%
2019/05/17	9	63.16	2	62.95	62.30	7	2,994	0.23%
2019/05/16	2	65.35	4	64.55	64.50	-2	2,986	-0.07%
2019/05/15	4	66.50	0	0.00	66.00	4	2,986	0.13%
2019/05/14	0	0.00	1	66.20	66.10	-1	3,005	-0.03%
2019/05/13	41	66.10	26	66.50	66.30	15	2,989	0.50%
2019/05/10	16	65.01	8	64.84	64.80	8	2,948	0.27%
2019/05/09	21	64.07	20	63.81	63.50	1	2,944	0.03%
2019/05/08	5	65.32	1	65.10	65.10	4	2,932	0.14%
2019/05/07	1	63.70	21	64.74	64.60	-20	2,916	-0.69%
2019/05/02	0	0.00	1	64.10	64.10	-1	2,916	-0.03%
2019/04/30	1	63.40	2	63.00	63.50	-1	2,932	-0.03%
2019/04/29	0	0.00	4	63.13	62.90	-4	2,926	-0.14%
2019/04/26	10	61.44	10	61.60	61.90	0	2,921	0.00%
2019/04/25	0	0.00	1	63.00	62.80	-1	2,917	-0.03%
2019/04/24	1	62.70	0	0.00	62.60	1	2,917	0.03%
2019/04/23	12	63.48	0	0.00	63.20	12	2,935	0.41%
2019/04/22	0	0.00	15	65.30	65.10	-15	2,931	-0.51%
2019/04/19	11	61.59	2	61.90	60.90	9	2,892	0.31%
2019/04/18	11	65.01	0	0.00	63.10	11	2,832	0.39%
2019/04/17	2	66.30	7	66.50	66.00	-5	2,805	-0.18%
2019/04/16	23	65.55	3	67.00	65.30	20	2,783	0.72%
2019/04/15	40	68.20	0	0.00	68.10	40	2,722	1.47%
2019/04/12	10	68.90	0	0.00	68.90	10	2,705	0.37%
2019/04/11	0	0.00	1	70.10	69.60	-1	2,695	-0.04%
2019/04/10	8	70.25	11	71.00	70.80	-3	2,656	-0.11%
2019/04/09	12	68.96	1	71.30	70.70	11	2,629	0.42%
2019/04/08	1	69.70	0	0.00	69.30	1	2,567	0.04%
2019/04/03	23	70.87	2	70.55	70.40	21	2,544	0.83%
2019/04/02	1	70.80	11	69.09	71.10	-10	2,523	-0.40%
2019/04/01	1	70.00	10	71.50	69.30	-9	2,486	-0.36%
2019/03/29	0	0.00	3	69.37	70.30	-3	2,453	-0.12%
2019/03/28	23	69.77	2	71.75	68.70	21	2,428	0.86%
2019/03/27	3	72.73	1	73.00	71.80	2	2,361	0.08%
2019/03/26	20	71.25	17	73.55	72.00	3	2,339	0.13%
2019/03/25	18	74.15	21	72.54	74.50	-3	2,288	-0.13%
2019/03/22	8	73.94	42	74.83	74.90	-34	2,244	-1.51%
2019/03/21	22	68.48	12	73.58	74.50	10	2,162	0.46%
2019/03/20	1	66.90	13	67.45	67.80	-12	2,012	-0.60%
2019/03/19	1	66.50	22	66.54	67.10	-21	1,976	-1.06%
2019/03/18	52	67.44	16	69.50	66.50	36	1,918	1.88%
2019/03/15	20	62.00	20	63.40	64.90	0	1,767	0.00%
2019/03/14	32	58.37	27	59.34	59.00	5	1,598	0.31%
2019/03/13	27	53.58	6	55.97	57.20	21	1,466	1.43%
2019/03/12	1	51.90	12	52.14	52.10	-11	1,333	-0.82%
2019/03/11	6	52.40	1	53.00	52.50	5	1,306	0.38%