元翎 (4564)-富邦-新店券商分點個股進出

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
24.30
漲跌
▲0.35
漲幅
+1.46%
成交量
1,265張
產業
上市電機機械類股
218人加入追蹤

立即追蹤
本地時間:13:35(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

元翎 (4564)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/05/21	0.4	23.85	2	23.95	24.30	-1.6	760	-0.21%
2024/05/17	0	0.00	1	23.90	23.90	-1	733	-0.14%
2024/05/16	1	23.40	6	23.43	23.55	-5	729	-0.69%
2024/05/15	0.2	23.20	0	23.40	23.20	0.2	730	0.03%
2024/05/08	0.1	23.50	1	22.75	23.55	-0.9	720	-0.12%
2024/05/07	1	22.05	0	0.00	22.05	1	668	0.15%
2024/05/03	0	22.85	7	22.78	22.65	-7	653	-1.07%
2024/04/30	0	0.00	9	22.57	22.50	-9	645	-1.39%
2024/04/24	0	0.00	1	22.25	22.40	-1	645	-0.15%
2024/04/22	4	21.55	0	0.00	21.50	4	650	0.61%
2024/04/19	0.1	21.67	0	0.00	21.60	0.1	643	0.02%
2024/04/18	0	22.45	0	0.00	22.25	0	626	0.00%
2024/04/16	9.1	22.12	0	0.00	22.25	9.1	627	1.44%
2024/04/15	2	22.88	0	0.00	22.90	2	614	0.33%
2024/04/11	3	23.05	0	0.00	23.20	3	604	0.50%
2024/04/03	0	23.25	0	0.00	23.20	0	598	0.00%
2024/03/27	0	23.75	1	23.10	23.40	-1	577	-0.17%
2024/03/26	1	22.95	0	0.00	22.90	1	566	0.18%
2024/03/25	0	0.00	1	23.10	23.20	-1	561	-0.18%
2024/03/22	1	22.75	0	0.00	23.05	1	563	0.18%
2024/03/19	0	23.25	0	0.00	23.25	0	574	0.01%
2024/03/18	1	23.00	4	23.00	23.20	-3	576	-0.52%
2024/03/15	0	0.00	1	22.90	22.80	-1	577	-0.17%
2024/03/14	1	22.75	0	0.00	22.80	1	599	0.17%
2024/03/07	4	24.41	6	24.35	23.75	-2	586	-0.34%
2024/03/06	2	24.55	1	25.00	24.45	1	575	0.17%
2024/03/04	2	23.60	2	23.55	23.55	0	511	0.00%
2024/03/01	0	23.45	0	0.00	23.30	0	503	0.00%
2024/02/29	1	23.20	0	0.00	23.15	1	509	0.20%
2024/02/26	2	23.75	0	0.00	24.00	2	516	0.39%
2024/02/19	0	0.00	1	23.55	23.65	-1	498	-0.20%
2024/02/16	1	22.95	1	23.10	23.20	0	489	0.00%
2024/02/15	2	22.60	1	22.85	22.80	1	482	0.21%
2024/02/05	1	22.70	0	0.00	22.50	1	478	0.21%
2024/01/31	0	23.10	0	0.00	22.95	0	473	0.01%
2024/01/30	0.5	23.20	1	23.30	23.10	-0.5	476	-0.11%
2024/01/26	2	23.15	0	0.00	23.20	2	481	0.42%
2024/01/22	0	23.55	4	23.50	23.70	-4	488	-0.82%
2024/01/19	0.2	23.43	4	23.40	23.35	-3.8	483	-0.79%
2024/01/16	6	23.00	0	0.00	23.10	6	481	1.24%
2024/01/12	2	23.20	1.1	23.30	23.30	0.9	487	0.19%
2024/01/09	3.1	23.65	5	23.50	23.50	-1.9	501	-0.38%
2024/01/08	0	0.00	3	24.10	23.85	-3	503	-0.60%
2024/01/04	3	23.75	0	0.00	23.70	3	517	0.58%
2024/01/03	1	23.95	0	0.00	23.95	1	548	0.18%
2023/12/27	0	24.00	0	0.00	23.90	0	759	0.00%
2023/12/26	1	24.00	0	0.00	24.00	1	773	0.13%
2023/12/25	0	0.00	1	23.85	23.85	-1	780	-0.13%
2023/12/18	3	23.75	0	0.00	23.80	3	858	0.35%
2023/12/15	0	0.00	1	23.80	24.00	-1	873	-0.11%
2023/12/14	4	23.90	0	0.00	23.75	4	869	0.46%
2023/12/11	2	23.80	0	0.00	23.90	2	886	0.23%
2023/12/04	0	24.90	0	0.00	24.80	0	961	0.00%
2023/12/01	2	24.50	0	0.00	24.45	2	964	0.21%
2023/11/28	0	0.00	1	24.55	24.65	-1	980	-0.10%
2023/11/24	0	0.00	3	25.00	25.00	-3	1,035	-0.29%
2023/11/21	0	0.00	1	24.45	24.60	-1	1,078	-0.09%
2023/11/20	1	24.55	0	0.00	24.55	1	1,078	0.09%
2023/11/17	0	24.35	0	0.00	24.30	0	1,082	0.00%
2023/11/16	0	0.00	4	24.43	24.45	-4	1,082	-0.37%
2023/11/15	0	24.25	0	0.00	24.10	0	1,079	0.00%
2023/11/14	1	24.05	1	23.90	24.00	0	1,084	0.00%
2023/11/09	1	24.10	0	0.00	24.15	1	1,090	0.09%
2023/11/08	3	24.28	0	0.00	24.20	3	1,109	0.27%
2023/11/06	0	0.00	4	24.40	24.45	-4	1,129	-0.35%
2023/11/03	0	0.00	1	24.45	24.40	-1	1,160	-0.09%
2023/11/02	4	24.00	1	24.05	24.00	3	1,168	0.26%
2023/10/31	1	23.90	0	0.00	23.90	1	1,179	0.08%
2023/10/30	0	0.00	1	24.25	24.25	-1	1,181	-0.08%
2023/10/27	0.1	24.60	0	0.00	24.50	0.1	1,190	0.00%
2023/10/26	1	24.50	0	0.00	24.55	1	1,203	0.08%
2023/10/24	0	0.00	1	24.65	24.50	-1	1,222	-0.08%
2023/10/23	0	25.10	0	0.00	24.75	0	1,241	0.00%
2023/10/19	2	25.20	0	0.00	25.15	2	1,268	0.16%
2023/10/18	2	25.43	2	25.38	25.10	0	1,282	0.00%
2023/10/17	6	26.15	0	0.00	26.10	6	1,292	0.46%
2023/10/12	2	26.20	0	0.00	26.20	2	1,368	0.15%
2023/10/11	7	26.74	6	26.90	26.40	1	1,386	0.07%
2023/10/06	3	27.58	0	0.00	27.60	3	1,406	0.21%
2023/10/05	2	27.50	0	0.00	27.65	2	1,495	0.13%
2023/10/04	12	27.64	14	27.99	27.45	-2	1,504	-0.13%
2023/09/28	0	0.00	10	25.65	25.85	-10	1,464	-0.68%
2023/09/26	0	0.00	0.1	26.20	26.10	-0.1	1,544	0.00%
2023/09/25	1	26.35	3	25.97	26.20	-2	1,600	-0.12%
2023/09/20	0	0.00	6	26.00	25.70	-6	1,708	-0.35%
2023/09/19	0	0.00	3	25.27	25.15	-3	1,751	-0.17%
2023/09/18	0	0.00	0.1	25.60	25.60	-0.1	1,879	0.00%
2023/09/14	0	0.00	1	26.10	26.05	-1	1,921	-0.05%
2023/09/13	0	0.00	5	26.30	25.90	-5	1,950	-0.26%
2023/09/12	6	26.58	6	25.25	25.25	0	2,090	0.00%
2023/09/11	2	26.33	0	0.00	25.80	2	2,115	0.09%
2023/09/01	2	26.03	0	0.00	25.90	2	2,517	0.08%
2023/08/28	5	25.10	0	0.00	25.50	5	3,451	0.15%
2023/08/25	0	0.00	2	24.15	24.10	-2	3,649	-0.05%
2023/08/23	10	24.00	0	0.00	24.00	10	4,132	0.24%
2023/08/22	6	23.55	0	0.00	23.60	6	4,886	0.12%
2023/08/14	1	23.80	0	0.00	23.60	1	5,772	0.02%
2023/08/11	1	24.35	0	0.00	24.40	1	5,759	0.02%
2023/08/09	1	25.15	10	25.16	25.20	-9	5,742	-0.16%
2023/08/08	2	26.00	0	0.00	25.95	2	5,719	0.03%
2023/08/04	1	26.60	0	0.00	26.70	1	5,718	0.02%
2023/07/27	0	0.00	1	26.40	26.40	-1	5,686	-0.02%
2023/07/26	3	27.02	0	0.00	26.50	3	5,670	0.05%
2023/07/25	2	26.25	1	26.05	26.00	1	5,650	0.02%
2023/07/24	1	25.60	1	25.60	25.55	0	5,633	0.00%
2023/07/20	2	27.00	0	0.00	26.95	2	5,591	0.04%
2023/07/19	5	26.43	0	0.00	25.90	5	5,567	0.09%
2023/07/18	13	26.20	2	26.65	26.15	11	5,549	0.20%
2023/07/17	1	27.15	3	26.90	27.00	-2	5,513	-0.04%
2023/07/14	1	27.80	3	27.38	27.70	-2	5,484	-0.04%
2023/07/13	2	28.10	0	0.00	27.65	2	5,463	0.04%
2023/07/12	21	27.84	20	27.94	28.20	1	5,419	0.02%
2023/07/11	0	0.00	14.9	31.19	30.80	-14.9	5,310	-0.28%
2023/07/10	2	30.35	2	30.30	30.55	0	5,224	0.00%
2023/07/07	2	30.25	2	30.00	30.00	0	5,202	0.00%
2023/07/06	3	30.20	1	30.25	30.20	2	5,177	0.04%
2023/07/05	1	30.40	4	31.24	30.45	-3	5,154	-0.06%
2023/07/04	0	0.00	23	31.01	30.85	-23	5,133	-0.45%
2023/07/03	58	31.80	36	31.15	31.10	22	5,095	0.43%
2023/06/30	0	0.00	1	30.25	30.85	-1	5,009	-0.02%
2023/06/28	2	30.95	1	30.65	30.05	1	4,928	0.02%
2023/06/27	5	29.72	12	29.80	29.25	-7	4,864	-0.14%
2023/06/26	17	30.58	0	0.00	30.70	17	4,809	0.35%
2023/06/21	0	0.00	1	29.35	29.40	-1	4,678	-0.02%
2023/06/20	1	28.90	1	29.40	28.85	0	4,660	0.00%
2023/06/19	2	29.65	1	29.80	29.30	1	4,641	0.02%
2023/06/16	2	30.45	15	30.63	30.05	-13	4,603	-0.28%
2023/06/15	6	29.76	1	29.60	29.75	5	4,452	0.11%
2023/06/14	3	30.13	1	29.90	30.05	2	4,403	0.05%
2023/06/13	5	28.88	0	0.00	28.85	5	4,290	0.12%
2023/06/12	1	28.70	1	28.45	28.45	0	4,266	0.00%
2023/06/09	6	29.53	7	29.54	29.40	-1	4,216	-0.02%
2023/06/08	2	29.35	60	29.07	29.25	-58	4,156	-1.40%
2023/06/07	8	30.46	6	30.10	29.80	2	4,102	0.05%
2023/06/06	2	30.73	3	29.90	29.65	-1	3,990	-0.03%
2023/06/05	2	30.83	3	31.02	30.50	-1	3,915	-0.03%
2023/06/02	21	31.38	52.1	30.98	30.75	-31.1	3,842	-0.81%
2023/06/01	45	32.72	28	32.35	32.45	17	3,663	0.46%
2023/05/31	6	31.87	4.4	32.60	32.75	1.6	2,977	0.05%
2023/05/30	28	30.29	13	29.43	29.80	15	2,750	0.55%
2023/05/29	13	31.26	14.1	30.94	30.65	-1.1	2,609	-0.04%
2023/05/26	98.2	31.74	18	31.69	30.30	80.2	2,298	3.49%
2023/05/25	4	29.64	29	29.49	30.10	-25	1,563	-1.60%
2023/05/24	23	27.21	24	27.43	27.40	-1	1,158	-0.09%
2023/05/23	0	0.00	2	24.50	25.60	-2	882	-0.23%
2023/05/12	0.4	23.17	0	0.00	22.90	0.4	821	0.04%
2023/05/10	0.1	23.80	1	23.70	23.80	-0.9	808	-0.11%
2023/05/05	0	0.00	0.1	24.70	24.60	-0.1	818	-0.02%
2023/05/04	0	0.00	30	24.51	24.45	-30	824	-3.64%
2023/05/02	0	0.00	0.1	24.25	24.10	-0.1	823	-0.01%
2023/04/28	0	24.25	10	24.15	24.05	-10	828	-1.21%
2023/04/25	0.1	23.75	0	0.00	23.65	0.1	823	0.01%
2023/04/24	0.3	23.90	0	0.00	23.80	0.3	818	0.04%
2023/04/20	5	24.34	0	0.00	24.00	5	812	0.62%
2023/04/19	0	0.00	10.2	24.55	24.50	-10.2	807	-1.26%
2023/04/17	3	24.45	0	0.00	24.40	3	794	0.38%
2023/04/13	0	0.00	1	24.00	24.00	-1	782	-0.13%
2023/04/11	5	24.20	0	0.00	24.10	5	777	0.64%
2023/04/10	0	0.00	1	23.60	23.60	-1	759	-0.13%
2023/04/07	15	23.68	3	23.65	23.60	12	747	1.61%
2023/04/06	0.2	24.30	0	0.00	23.90	0.2	717	0.03%
2023/03/29	4	23.98	0	0.00	24.15	4	701	0.57%
2023/03/28	1	24.35	0	0.00	24.05	1	702	0.14%
2023/03/27	1	24.45	1	24.40	24.35	0	692	0.00%
2023/03/24	3	24.67	0	0.00	24.50	3	684	0.44%
2023/03/23	6	24.73	0	0.00	24.65	6	676	0.89%
2023/03/22	7	25.04	0	0.00	25.00	7	675	1.04%
2023/03/20	1	24.90	1	24.80	24.75	0	652	0.00%
2023/03/17	1	24.55	0	0.00	24.35	1	648	0.15%
2023/03/15	12	25.05	0	0.00	24.70	12	635	1.89%
2023/03/14	0.2	25.40	0	0.00	25.00	0.2	626	0.03%
2023/03/13	0.1	25.30	22	25.29	25.50	-21.9	619	-3.53%
2023/03/10	7	24.71	1	24.55	24.55	6	599	1.00%
2023/03/09	9	25.31	0	0.00	25.10	9	582	1.55%
2023/03/08	6	25.62	0	0.00	25.65	6	570	1.05%
2023/03/02	1	25.60	0	0.00	25.55	1	540	0.18%
2023/02/22	1.2	26.66	0.2	26.80	26.80	1	468	0.22%
2023/02/21	2.2	27.44	1	26.45	27.35	1.2	438	0.28%
2023/02/20	0	0.00	1	25.20	25.50	-1	354	-0.28%
2023/02/17	0	0.00	21	23.78	23.85	-21	314	-6.68%
2023/02/15	25	23.60	0	0.00	23.55	25	304	8.21%
2023/02/14	5	23.80	0	0.00	23.75	5	298	1.68%
2023/02/13	0	0.00	8	24.14	23.95	-8	295	-2.70%
2023/02/09	5	24.60	0	0.00	24.70	5	278	1.80%
2023/02/08	2	24.50	0	0.00	24.55	2	273	0.73%
2023/02/06	5	24.80	0	0.00	24.85	5	255	1.96%
2023/02/03	15	25.05	2	25.60	25.10	13	249	5.21%
2023/02/02	0	0.00	10	24.68	25.00	-10	228	-4.38%
2023/02/01	10	24.15	0	0.00	24.10	10	216	4.63%
2023/01/31	5	23.95	0	0.00	24.05	5	208	2.40%
2023/01/30	1	24.00	0	0.00	23.95	1	206	0.48%
2023/01/16	1	24.10	1	24.30	24.30	0	201	0.00%
2023/01/04	0	0.00	1	23.90	23.95	-1	228	-0.44%
2022/12/27	1	23.90	0	0.00	23.95	1	227	0.44%
2022/12/19	0	0.00	1	24.80	24.55	-1	235	-0.42%
2022/12/14	1	23.15	1	24.10	24.05	0	237	0.00%
2022/12/09	2	24.50	0	0.00	24.40	2	238	0.84%
2022/12/07	4	25.18	0	0.00	24.90	4	237	1.69%
2022/12/02	0	0.00	1	25.90	25.90	-1	238	-0.42%
2022/11/30	2	24.35	1	24.50	24.80	1	232	0.43%
2022/11/07	1	24.30	1	24.40	24.20	0	368	0.00%
2022/10/24	0	0.00	5	23.10	23.10	-5	384	-1.30%
2022/10/21	5	23.50	0	0.00	22.65	5	382	1.31%
2022/10/07	1	25.20	0	0.00	25.25	1	352	0.28%
2022/09/27	0	0.00	1	24.90	25.50	-1	350	-0.29%
2022/09/20	1	27.25	0	0.00	27.00	1	355	0.28%
2022/09/06	0	0.00	2	28.20	28.15	-2	348	-0.57%
2022/08/30	0	0.00	4	31.90	30.80	-4	320	-1.25%
2022/08/29	6	30.91	11	30.91	31.30	-5	295	-1.69%
2022/08/26	10	28.74	0	0.00	30.30	10	247	4.04%
2022/08/18	1	27.00	0	0.00	27.15	1	201	0.50%
2022/08/12	10	27.00	0	0.00	27.10	10	198	5.03%
2022/08/09	1	28.80	1	28.50	28.70	0	194	0.00%
2022/08/02	0	27.25	0	0.00	27.10	0	193	0.00%
2022/06/23	0	0.00	2	30.23	29.50	-2	232	-0.86%
2022/06/20	0	0.00	7	29.59	28.90	-7	231	-3.03%
2022/06/14	1	30.50	0	0.00	30.30	1	233	0.43%
2022/05/25	0	0.00	1	32.70	32.20	-1	279	-0.36%
2022/04/21	0	0.00	10	34.18	33.95	-10	257	-3.89%
2022/03/15	0	0.00	2	35.00	35.25	-2	283	-0.71%
2022/03/09	1	34.30	1	34.20	34.20	0	276	0.00%
2022/03/08	0	0.00	2	35.10	34.45	-2	273	-0.73%
2022/03/02	0	0.00	1	38.30	38.05	-1	265	-0.38%
2022/02/24	5	37.50	0	0.00	37.40	5	293	1.70%
2022/02/18	1	37.55	0	0.00	37.65	1	315	0.32%
2022/01/13	1	39.65	1	39.65	39.50	0	435	0.00%
2022/01/12	0	0.00	1	39.65	39.65	-1	446	-0.22%
2022/01/11	0	0.00	5	39.89	39.70	-5	446	-1.12%
2022/01/10	1	40.10	0	0.00	39.95	1	448	0.22%
2022/01/07	1	40.00	0	0.00	40.15	1	451	0.22%
2021/12/27	1	40.75	1	41.35	41.40	0	476	0.00%
2021/12/24	1	41.20	2	41.08	41.15	-1	485	-0.21%
2021/12/23	0	0.00	2	39.95	39.90	-2	479	-0.42%
2021/12/17	6	39.90	0	0.00	39.85	6	505	1.19%
2021/12/15	5	40.00	0	0.00	39.90	5	515	0.97%
2021/11/25	1	41.85	0	0.00	41.30	1	663	0.15%
2021/11/24	1	42.60	0	0.00	41.80	1	675	0.15%
2021/11/19	1	41.90	0	0.00	41.40	1	714	0.14%
2021/11/17	0	0.00	0.3	43.00	42.70	-0.3	767	-0.03%
2021/11/15	0	0.00	1	41.30	41.40	-1	814	-0.12%
2021/11/11	0	0.00	3	41.60	41.35	-3	883	-0.34%
2021/11/05	6	44.08	0	0.00	43.50	6	979	0.61%
2021/11/04	0	0.00	10	44.50	44.60	-10	1,033	-0.97%
2021/11/03	2	44.05	0	0.00	44.10	2	1,065	0.19%
2021/11/02	1	44.20	0	0.00	44.80	1	1,120	0.09%
2021/11/01	0	0.00	1	45.40	44.75	-1	1,171	-0.09%
2021/10/29	0	0.00	6	43.97	44.00	-6	1,186	-0.51%
2021/10/28	4	43.93	35	43.80	43.85	-31	1,200	-2.58%
2021/10/22	0	0.00	1	42.05	42.00	-1	1,398	-0.07%
2021/10/21	0	0.00	1	42.10	41.75	-1	1,450	-0.07%
2021/10/08	2	43.18	2	43.05	42.30	0	2,068	0.00%
2021/10/05	0	0.00	1	40.00	41.35	-1	2,265	-0.04%
2021/09/30	0	0.00	20	42.98	43.15	-20	2,645	-0.76%
2021/09/17	2	45.85	0	0.00	46.15	2	3,077	0.06%
2021/09/15	0	0.00	3	44.65	45.20	-3	3,380	-0.09%
2021/09/14	1	45.25	1	45.25	45.25	0	3,402	0.00%
2021/09/10	1	46.15	5	45.43	45.50	-4	3,445	-0.12%
2021/09/09	0	0.00	10	44.51	45.05	-10	3,453	-0.29%
2021/09/07	1	44.95	0	0.00	44.95	1	3,499	0.03%
2021/09/03	10	46.45	13	46.90	46.45	-3	3,633	-0.08%
2021/09/02	0	0.00	2	46.15	46.85	-2	3,658	-0.05%
2021/09/01	1	46.65	2	46.80	46.65	-1	3,739	-0.03%
2021/08/31	0	0.00	6	46.07	46.20	-6	3,752	-0.16%
2021/08/30	1	46.50	4.1	46.03	45.95	-3.1	3,800	-0.08%
2021/08/26	2	45.13	2	45.38	44.75	0	3,863	0.00%
2021/08/25	6	46.62	2	46.50	45.80	4	3,879	0.10%
2021/08/24	2	45.45	11	45.15	46.00	-9	3,872	-0.23%
2021/08/23	4	44.30	1	44.30	44.50	3	3,903	0.08%
2021/08/20	2	42.00	10	41.72	44.25	-8	3,985	-0.20%
2021/08/19	0	0.00	1	42.00	40.60	-1	3,958	-0.03%
2021/08/13	0	0.00	1	42.40	41.70	-1	4,006	-0.02%
2021/08/12	1	43.90	1	43.55	43.60	0	4,006	0.00%
2021/08/10	0	0.00	12	44.77	45.30	-12	4,032	-0.30%
2021/08/09	0	0.00	2	46.80	46.20	-2	4,037	-0.05%
2021/08/06	11	48.10	1	47.50	46.90	10	4,053	0.25%
2021/08/05	2	47.15	10	47.03	46.35	-8	4,081	-0.20%
2021/08/04	2	48.60	6	47.88	48.00	-4	4,122	-0.10%
2021/08/03	5	48.65	2	49.00	48.55	3	4,166	0.07%
2021/08/02	2	48.78	9	48.98	49.50	-7	4,220	-0.17%
2021/07/30	12	49.65	40	49.64	49.05	-28	4,262	-0.66%
2021/07/29	10.1	50.75	3	49.90	49.90	7.1	4,329	0.16%
2021/07/28	1.1	51.61	7	51.06	51.20	-5.9	4,393	-0.13%
2021/07/27	2	52.10	1	53.30	51.40	1	4,506	0.02%
2021/07/26	1	52.50	0	0.00	52.90	1	4,905	0.02%
2021/07/23	8	53.09	4	52.83	52.50	4	5,319	0.08%
2021/07/22	5	53.80	1	53.50	53.50	4	5,469	0.07%
2021/07/21	11.2	53.68	10	53.29	53.40	1.2	5,649	0.02%
2021/07/20	12.1	53.74	3	53.87	54.40	9.1	5,909	0.15%
2021/07/19	12	53.33	13	53.36	54.70	-1	5,913	-0.02%
2021/07/15	1	50.10	6	50.98	49.80	-5	5,698	-0.09%
2021/07/14	2	49.55	4	50.45	50.00	-2	5,686	-0.04%
2021/07/13	0	0.00	4	49.05	48.90	-4	5,627	-0.07%
2021/07/09	66	50.57	1	51.30	50.50	65	5,516	1.18%
2021/07/08	30	50.97	13	51.45	52.40	17	5,424	0.31%
2021/07/07	10	48.66	1	49.40	49.25	9	5,279	0.17%
2021/07/06	26	48.62	0	0.00	48.50	26	5,189	0.50%
2021/07/05	3	48.47	2	48.15	48.85	1	5,168	0.02%
2021/07/02	2	47.85	1	48.45	47.65	1	5,137	0.02%
2021/07/01	9	48.58	5	47.60	47.50	4	5,106	0.08%
2021/06/29	11	45.06	0	0.00	45.00	11	5,027	0.22%
2021/06/28	3	46.50	0	0.00	46.20	3	4,989	0.06%
2021/06/25	6	47.71	2	47.33	47.00	4	4,935	0.08%
2021/06/24	28	48.16	18	48.24	48.10	10	4,848	0.21%
2021/06/22	1	45.15	1	45.20	44.60	0	4,649	0.00%
2021/06/21	0	0.00	11	44.64	45.40	-11	4,679	-0.24%
2021/06/18	0	0.00	2	45.48	45.10	-2	4,730	-0.04%
2021/06/17	1	45.30	2	45.40	45.70	-1	4,836	-0.02%
2021/06/16	1	44.80	1	45.30	44.25	0	5,007	0.00%
2021/06/15	1	45.70	0	0.00	45.55	1	5,002	0.02%
2021/06/11	10	46.06	1	46.10	46.10	9	4,998	0.18%
2021/06/09	0	0.00	4	44.55	44.40	-4	4,945	-0.08%
2021/06/08	2	43.55	0	0.00	43.55	2	4,850	0.04%
2021/06/07	0	0.00	2	42.60	43.30	-2	4,825	-0.04%
2021/06/02	1	42.20	0	0.00	42.40	1	4,726	0.02%
2021/05/31	1	43.10	0	0.00	41.95	1	4,731	0.02%
2021/05/28	0	0.00	3	41.77	42.55	-3	4,708	-0.06%
2021/05/27	0	0.00	11	39.06	38.80	-11	4,649	-0.24%
2021/05/26	2	39.30	1	40.65	38.90	1	4,664	0.02%
2021/05/25	1	39.10	6	37.86	39.45	-5	4,690	-0.11%
2021/05/24	10	37.44	0	0.00	37.40	10	4,717	0.21%
2021/05/14	0	0.00	1	37.30	37.00	-1	4,967	-0.02%
2021/05/13	14	36.45	3	37.15	36.55	11	4,914	0.22%
2021/05/12	3	39.72	9	38.06	38.15	-6	4,831	-0.12%
2021/05/11	0	0.00	2	43.43	42.25	-2	4,730	-0.04%
2021/05/10	1	43.30	2	45.00	44.15	-1	4,668	-0.02%
2021/05/07	4	44.05	2	43.58	44.80	2	4,621	0.04%
2021/05/06	5	44.33	3	44.08	41.65	2	4,567	0.04%
2021/05/05	4	46.38	3	46.30	44.80	1	4,513	0.02%
2021/05/04	7	46.61	8	47.38	45.30	-1	4,403	-0.02%
2021/05/03	109	51.02	98	51.13	50.30	11	4,201	0.26%	大買/
2021/04/29	3	48.73	22	49.66	50.10	-19	3,752	-0.51%
2021/04/27	6	43.34	15	43.59	42.90	-9	3,128	-0.29%
2021/04/26	39	43.22	35	42.34	43.45	4	2,913	0.14%
2021/04/23	2	39.65	41	38.65	39.50	-39	2,568	-1.52%
2021/04/22	30	38.03	0	0.00	37.20	30	2,476	1.21%
2021/04/20	0	0.00	12	38.88	38.75	-12	2,645	-0.45%
2021/04/19	0	0.00	12	38.40	38.40	-12	2,660	-0.45%
2021/04/16	0	0.00	1	37.65	38.00	-1	2,638	-0.04%
2021/04/15	0	0.00	5	37.35	37.75	-5	2,627	-0.19%
2021/04/14	10	36.80	5	36.35	37.00	5	2,617	0.19%
2021/04/13	5	37.99	3	38.40	37.50	2	2,594	0.08%
2021/04/12	3	37.80	1	38.00	38.00	2	2,567	0.08%
2021/04/09	12	37.60	0	0.00	37.75	12	2,558	0.47%
2021/04/08	1	38.10	5	38.05	38.05	-4	2,539	-0.16%
2021/04/07	3	37.58	3	37.93	38.10	0	2,515	0.00%
2021/04/06	0	0.00	6	37.66	37.50	-6	2,501	-0.24%
2021/04/01	0	0.00	6	39.22	37.20	-6	2,469	-0.24%
2021/03/31	0	0.00	2	39.60	38.80	-2	2,377	-0.08%
2021/03/30	0	0.00	1	39.10	39.00	-1	2,355	-0.04%
2021/03/26	1	39.70	3	39.30	39.70	-2	2,328	-0.09%
2021/03/23	3	40.30	14	39.76	38.90	-11	2,214	-0.50%
2021/03/22	18	40.01	18	40.18	40.00	0	2,135	0.00%
2021/03/19	7	40.06	6	39.37	40.00	1	2,011	0.05%
2021/03/18	4	38.28	0	0.00	38.10	4	1,804	0.22%
2021/03/17	0	0.00	1	39.10	38.05	-1	1,784	-0.06%
2021/03/15	1	37.80	0	0.00	38.15	1	1,705	0.06%
2021/03/11	3	36.43	0	0.00	36.55	3	1,646	0.18%
2021/03/08	0	0.00	2	36.25	36.15	-2	1,619	-0.12%
2021/03/05	3	36.80	2	36.88	36.70	1	1,604	0.06%
2021/03/04	6	37.44	4	37.48	37.30	2	1,586	0.13%
2021/03/03	1	35.75	0	0.00	36.05	1	1,557	0.06%
2021/03/02	5	37.98	4	37.29	36.60	1	1,522	0.07%
2021/02/26	2	38.40	1	37.95	38.20	1	1,469	0.07%
2021/02/25	4	38.76	17	39.21	39.00	-13	1,438	-0.90%
2021/02/24	6	39.51	4	38.90	38.70	2	1,378	0.15%
2021/02/23	30	40.00	8	40.66	40.65	22	1,284	1.71%
2021/02/22	4	39.41	18	39.71	40.15	-14	1,121	-1.25%
2021/02/19	5	35.00	14	34.99	36.50	-9	894	-1.01%
2021/02/18	10	33.15	3	33.10	33.20	7	819	0.85%
2021/02/17	0	0.00	5	33.15	32.95	-5	806	-0.62%
2021/02/05	6	31.51	0	0.00	31.40	6	795	0.75%
2021/02/02	6	31.97	5	31.51	31.45	1	804	0.12%
2021/02/01	1	31.45	0	0.00	31.35	1	798	0.13%
2021/01/27	3	33.30	14	33.08	33.50	-11	739	-1.49%
2021/01/26	1	32.00	16	31.17	31.30	-15	683	-2.19%
2021/01/25	10	30.60	0	0.00	30.70	10	678	1.47%
2021/01/21	12	30.96	0	0.00	30.65	12	679	1.77%
2021/01/20	0	0.00	6	31.90	30.90	-6	675	-0.89%
2021/01/19	1	32.10	1	32.20	32.30	0	660	0.00%
2021/01/18	10	30.27	12	31.09	31.45	-2	650	-0.31%
2021/01/15	2	31.68	10	31.50	31.25	-8	639	-1.25%
2021/01/14	5	32.75	1	32.40	32.65	4	635	0.63%
2021/01/13	26	34.73	52	34.89	32.50	-26	616	-4.21%
2021/01/12	1	33.40	31	32.60	33.40	-30	415	-7.22%
2021/01/11	1	30.20	0	0.00	30.40	1	357	0.28%
2021/01/08	0	0.00	1	29.50	29.55	-1	353	-0.28%
2021/01/07	1	30.10	0	0.00	29.85	1	350	0.28%
2020/12/24	5	29.40	0	0.00	29.40	5	352	1.42%
2020/12/22	4	29.60	0	0.00	29.20	4	363	1.10%
2020/12/15	0	0.00	2	29.70	29.70	-2	449	-0.45%
2020/12/11	0	0.00	4	29.60	29.75	-4	452	-0.88%
2020/12/04	1	31.45	0	0.00	31.05	1	513	0.19%
2020/12/03	1	31.35	0	0.00	31.10	1	515	0.19%
2020/12/02	1	30.75	0	0.00	30.75	1	516	0.19%
2020/12/01	5	30.70	0	0.00	30.85	5	521	0.96%
2020/11/30	10	31.76	0	0.00	31.05	10	526	1.90%
2020/11/27	1	31.65	11	31.30	31.55	-10	532	-1.88%
2020/11/26	0	0.00	1	30.30	30.30	-1	552	-0.18%
2020/11/24	5	30.25	0	0.00	29.80	5	558	0.89%
2020/11/23	1	30.40	2	30.23	30.20	-1	600	-0.17%
2020/11/18	5	29.60	0	0.00	29.65	5	660	0.76%
2020/11/12	3	29.15	0	0.00	29.15	3	734	0.41%
2020/11/11	1	29.70	0	0.00	29.60	1	756	0.13%
2020/11/10	2	29.18	10	29.30	29.30	-8	799	-1.00%
2020/10/29	5	28.00	0	0.00	28.20	5	917	0.54%
2020/09/24	7	30.54	0	0.00	29.90	7	1,623	0.43%
2020/09/23	5	31.80	0	0.00	31.55	5	1,677	0.30%
2020/09/22	0	0.00	1	31.80	31.60	-1	1,678	-0.06%
2020/09/21	9	32.75	0	0.00	32.60	9	1,657	0.54%
2020/09/18	0	0.00	11	32.40	32.55	-11	1,646	-0.67%
2020/09/17	0	0.00	2	31.60	31.65	-2	1,623	-0.12%
2020/09/16	0	0.00	1	31.25	31.10	-1	1,626	-0.06%
2020/09/14	10	31.43	0	0.00	31.40	10	1,628	0.61%
2020/09/11	5	33.00	21	32.63	31.80	-16	1,626	-0.98%
2020/09/10	5	31.35	1	31.40	31.05	4	1,567	0.26%
2020/09/07	0	0.00	2	33.08	32.30	-2	1,599	-0.13%
2020/09/04	5	32.50	0	0.00	33.10	5	1,616	0.31%
2020/09/02	5	33.60	1	33.50	33.55	4	1,627	0.25%
2020/09/01	3	33.83	10	33.98	33.70	-7	1,641	-0.43%
2020/08/31	5	33.10	0	0.00	33.00	5	1,676	0.30%
2020/08/27	1	33.00	1	33.15	32.75	0	1,738	0.00%
2020/08/26	2	32.65	0	0.00	32.65	2	1,695	0.12%
2020/08/25	0	0.00	20	31.99	32.20	-20	1,674	-1.19%
2020/08/24	0	0.00	1	31.05	31.00	-1	1,637	-0.06%
2020/08/20	10	30.15	4	29.98	30.00	6	1,660	0.36%
2020/08/19	9	32.67	0	0.00	31.85	9	1,664	0.54%
2020/08/18	2	33.65	0	0.00	32.70	2	1,625	0.12%
2020/08/17	2	32.75	0	0.00	33.30	2	1,622	0.12%
2020/08/14	0	0.00	5	32.90	32.65	-5	1,618	-0.31%
2020/08/13	1	32.80	0	0.00	31.70	1	1,582	0.06%
2020/08/11	5	32.40	0	0.00	32.50	5	1,574	0.32%
2020/08/10	5	33.00	0	0.00	33.10	5	1,544	0.32%
2020/08/07	6	33.68	0	0.00	34.00	6	1,525	0.39%
2020/08/06	5	34.90	0	0.00	34.55	5	1,516	0.33%
2020/08/04	5	36.90	0	0.00	36.80	5	1,509	0.33%
2020/07/28	0	0.00	40	39.09	37.25	-40	1,427	-2.80%
2020/07/27	1	37.55	1	37.90	37.90	0	1,351	0.00%
2020/07/24	1	38.40	0.2	38.50	38.45	0.9	1,344	0.06%
2020/07/23	3	38.52	1	38.35	38.35	2	1,303	0.15%
2020/07/22	4	39.23	0	0.00	38.90	4	1,304	0.31%
2020/07/20	0	0.00	1	36.85	37.40	-1	1,228	-0.08%
2020/07/17	5	37.35	0	0.00	37.35	5	1,216	0.41%
2020/07/15	40	38.01	0	0.00	38.05	40	1,219	3.28%
2020/07/13	1	37.80	0	0.00	38.00	1	1,177	0.08%
2020/07/09	0	0.00	6	38.53	38.55	-6	1,148	-0.52%
2020/07/07	0	0.00	1	40.30	39.80	-1	1,106	-0.09%
2020/07/06	1	40.25	1	40.20	40.60	0	1,078	0.00%
2020/07/03	14	39.76	7	40.46	40.00	7	1,030	0.68%
2020/07/02	19	35.27	11	35.45	38.05	8	903	0.89%
2020/06/29	0	0.00	6	33.50	33.55	-6	845	-0.71%
2020/06/22	3	34.60	0	0.00	34.60	3	867	0.35%
2020/06/12	0	0.00	1	32.95	33.15	-1	936	-0.11%
2020/06/11	1	34.40	1	34.80	34.40	0	915	0.00%
2020/06/10	0	0.00	17	35.51	36.10	-17	908	-1.87%
2020/06/09	3	35.38	0	0.00	35.45	3	939	0.32%
2020/06/08	8	36.13	0	0.00	35.85	8	952	0.84%
2020/06/05	45	36.43	25	36.59	36.35	20	935	2.14%
2020/06/04	1	34.30	1	34.85	34.70	0	880	0.00%
2020/06/03	0	0.00	1	33.20	33.15	-1	837	-0.12%
2020/06/01	1	32.00	0	0.00	32.20	1	832	0.12%
2020/05/27	2	34.10	3	33.02	32.50	-1	834	-0.12%
2020/05/26	8	33.78	14	33.04	33.35	-6	827	-0.73%
2020/05/25	6	31.30	0	0.00	31.80	6	809	0.74%
2020/05/21	0	0.00	20	32.59	32.70	-20	827	-2.42%
2020/05/20	0	0.00	9	31.47	31.85	-9	819	-1.10%
2020/05/19	0	0.00	1	31.20	30.95	-1	830	-0.12%
2020/05/13	5	30.82	0	0.00	31.40	5	840	0.59%
2020/05/11	15	31.92	0	0.00	31.65	15	865	1.73%
2020/05/08	0	0.00	8	32.70	32.10	-8	870	-0.92%
2020/05/07	0	0.00	2	32.35	32.30	-2	894	-0.22%
2020/05/06	1	31.50	0	0.00	32.00	1	918	0.11%
2020/05/04	10	31.58	0	0.00	31.85	10	980	1.02%
2020/04/30	0	0.00	10	32.53	32.55	-10	1,001	-1.00%
2020/04/21	1	29.30	0	0.00	29.05	1	1,090	0.09%
2020/04/17	0	0.00	1	31.25	30.45	-1	1,103	-0.09%
2020/04/14	0	0.00	5	30.00	30.10	-5	1,117	-0.45%
2020/04/13	5	29.10	0	0.00	29.30	5	1,116	0.45%
2020/04/09	10	30.20	0	0.00	30.05	10	1,112	0.90%
2020/04/08	0	0.00	30	29.95	30.50	-30	1,103	-2.72%
2020/04/07	0	0.00	15	28.73	28.60	-15	1,086	-1.38%
2020/04/06	0	0.00	10	27.80	27.80	-10	1,074	-0.93%
2020/04/01	2	27.15	0	0.00	27.40	2	1,071	0.19%
2020/03/30	2	26.08	0	0.00	26.75	2	1,075	0.19%
2020/03/27	2	26.90	2	27.50	26.90	0	1,080	0.00%
2020/03/25	2	27.30	7	27.00	26.55	-5	1,074	-0.47%
2020/03/24	0	0.00	10.5	25.27	25.80	-10.5	1,061	-0.99%
2020/03/23	10	23.87	0	0.00	24.10	10	1,069	0.94%
2020/03/20	0	0.00	110	25.20	25.10	-110	1,078	-10.20%	大賣/鉅額交易
2020/03/19	60	24.62	0	0.00	23.95	60	1,070	5.61%
2020/03/16	0	0.00	3	28.25	27.65	-3	1,053	-0.28%
2020/03/13	50	27.63	0	0.00	28.20	50	1,053	4.75%
2020/03/12	45	31.24	0	0.00	30.40	45	1,015	4.43%
2020/03/11	3	33.50	10	33.70	33.30	-7	986	-0.71%
2020/03/10	10	32.52	0	0.00	33.10	10	977	1.02%
2020/03/09	15	34.03	0	0.00	33.55	15	962	1.56%
2020/03/06	10	34.80	0	0.00	34.95	10	947	1.05%
2020/03/02	0	0.00	1	34.50	34.85	-1	947	-0.11%
2020/02/26	0	0.00	10	36.90	36.50	-10	936	-1.07%
2020/02/25	10	36.28	0	0.00	36.30	10	933	1.07%
2020/02/20	0	0.00	15	37.64	37.70	-15	900	-1.67%
2020/02/19	5	36.20	10	36.75	36.75	-5	886	-0.56%
2020/02/12	0	0.00	5	37.15	37.05	-5	897	-0.56%
2020/02/10	5	34.00	10	35.34	35.55	-5	882	-0.57%
2020/02/07	5	35.18	0	0.00	35.05	5	852	0.59%
2020/02/06	5	35.15	15	36.37	36.15	-10	831	-1.20%
2020/02/05	0	0.00	15	35.65	35.80	-15	799	-1.88%
2020/02/04	10	34.05	4	34.25	34.25	6	765	0.78%
2020/02/03	20	33.07	21	34.26	34.50	-1	756	-0.13%
2020/01/30	20	36.73	2	36.45	36.10	18	753	2.39%
2020/01/17	5	40.25	0	0.00	39.90	5	729	0.69%
2020/01/16	5	40.20	26	41.12	40.55	-21	716	-2.93%
2020/01/10	5	39.15	0	0.00	39.35	5	686	0.73%
2020/01/07	10	41.12	0	0.00	40.65	10	672	1.49%
2020/01/06	0	0.00	1	41.60	41.30	-1	674	-0.15%
2020/01/03	1	42.05	0	0.00	42.10	1	677	0.15%
2019/12/31	1	42.30	0	0.00	42.30	1	687	0.15%
2019/12/27	6	42.30	0	0.00	42.40	6	692	0.87%
2019/12/26	0	0.00	14	42.14	41.95	-14	698	-2.00%
2019/12/25	5	41.75	0	0.00	41.70	5	695	0.72%
2019/12/24	10	42.25	0	0.00	42.10	10	713	1.40%
2019/12/23	10	43.00	0	0.00	42.70	10	707	1.41%
2019/12/18	1	43.65	20	43.52	43.65	-19	724	-2.62%
2019/12/16	5	43.35	0	0.00	43.50	5	735	0.68%
2019/12/13	5	44.15	0	0.00	44.00	5	733	0.68%
2019/12/10	10	45.08	0	0.00	45.10	10	747	1.34%
2019/12/06	2	46.15	0	0.00	46.10	2	739	0.27%
2019/12/04	10	45.98	0	0.00	46.10	10	768	1.30%
2019/11/27	0	0.00	1	48.00	48.10	-1	800	-0.12%
2019/11/26	0	0.00	5	47.30	47.45	-5	836	-0.60%
2019/11/22	5	45.80	0	0.00	45.70	5	837	0.60%
2019/11/21	0	0.00	10	45.60	46.05	-10	854	-1.17%
2019/11/19	0	0.00	5	46.01	45.75	-5	905	-0.55%
2019/11/18	5	45.23	0	0.00	45.15	5	1,001	0.50%
2019/11/15	5	45.80	0	0.00	45.65	5	1,018	0.49%
2019/11/14	5	46.24	0	0.00	45.95	5	1,020	0.49%
2019/11/13	5	46.90	0	0.00	46.85	5	1,018	0.49%
2019/11/12	0	0.00	10	47.44	47.95	-10	1,023	-0.98%
2019/11/08	0	0.00	2	47.75	47.65	-2	1,036	-0.19%
2019/11/07	10	48.49	0	0.00	48.40	10	1,038	0.96%
2019/11/05	10	49.20	0	0.00	49.30	10	1,048	0.95%
2019/11/04	0	0.00	3	49.75	49.65	-3	1,054	-0.28%
2019/11/01	0	0.00	4	49.40	49.25	-4	1,068	-0.37%
2019/10/31	5	48.80	0	0.00	48.70	5	1,079	0.46%
2019/10/28	5	50.80	0	0.00	50.70	5	1,120	0.45%
2019/10/25	5	51.36	0	0.00	51.10	5	1,152	0.43%
2019/10/23	10	51.50	0	0.00	51.50	10	1,251	0.80%
2019/10/22	20	52.44	0	0.00	51.80	20	1,259	1.59%
2019/10/21	10	52.95	0	0.00	52.80	10	1,262	0.79%
2019/10/15	0	0.00	1	52.10	52.40	-1	1,347	-0.07%
2019/10/14	0	0.00	1	51.90	51.90	-1	1,363	-0.07%
2019/10/08	0	0.00	1	51.40	51.30	-1	1,393	-0.07%
2019/10/07	0	0.00	1	52.40	52.40	-1	1,384	-0.07%
2019/10/01	0	0.00	2	52.80	52.80	-2	1,480	-0.14%
2019/09/27	4	53.00	0	0.00	53.20	4	1,495	0.27%
2019/09/25	1	53.90	0	0.00	53.80	1	1,598	0.06%
2019/09/20	7	55.46	7	54.74	54.70	0	1,600	0.00%
2019/09/17	1	56.70	0	0.00	56.70	1	1,563	0.06%
2019/09/16	1	58.30	0	0.00	58.10	1	1,557	0.06%
2019/09/11	1	59.10	0	0.00	59.10	1	1,547	0.06%
2019/09/10	1	59.30	0	0.00	59.30	1	1,548	0.06%
2019/09/06	1	59.60	0	0.00	60.00	1	1,576	0.06%
2019/09/04	1	59.10	0	0.00	59.10	1	1,615	0.06%
2019/09/02	1	58.50	1	58.50	58.70	0	1,648	0.00%
2019/08/30	2	58.90	0	0.00	58.50	2	1,676	0.12%
2019/08/29	1	60.60	0	0.00	59.20	1	1,682	0.06%
2019/08/28	0	0.00	1	59.00	59.00	-1	1,648	-0.06%
2019/08/27	0	0.00	1	58.80	59.00	-1	1,671	-0.06%
2019/08/26	0	0.00	10	58.45	58.30	-10	1,677	-0.60%
2019/08/22	1	60.50	0	0.00	60.50	1	1,657	0.06%
2019/08/21	7	62.31	11	62.23	61.20	-4	1,634	-0.24%
2019/08/20	1	57.50	0	0.00	59.20	1	1,548	0.06%
2019/08/19	1	58.40	4	58.50	58.30	-3	1,571	-0.19%
2019/08/16	4	59.50	0	0.00	59.10	4	1,650	0.24%
2019/08/02	5	58.20	5	58.20	58.20	0	1,697	0.00%
2019/07/30	5	58.94	0	0.00	58.20	5	1,696	0.29%
2019/07/26	1	61.90	1	61.80	61.70	0	1,625	0.00%
2019/07/25	3	59.10	0	0.00	60.90	3	1,589	0.19%
2019/07/23	2	57.60	0	0.00	57.50	2	1,526	0.13%
2019/07/22	5	56.42	0	0.00	57.00	5	1,517	0.33%
2019/07/16	0	0.00	5	57.50	58.10	-5	1,476	-0.34%
2019/07/15	0	0.00	7	57.06	57.00	-7	1,512	-0.46%
2019/07/12	5	56.50	0	0.00	56.50	5	1,529	0.33%
2019/07/09	2	55.85	0	0.00	56.00	2	1,582	0.13%
2019/07/04	0	0.00	1	58.10	58.10	-1	1,554	-0.06%
2019/07/03	5	56.70	0	0.00	57.80	5	1,595	0.31%
2019/07/02	10	57.23	10	57.70	58.60	0	1,580	0.00%
2019/06/27	0	0.00	5	53.00	53.70	-5	1,542	-0.32%
2019/06/26	0	0.00	1	52.20	52.60	-1	1,569	-0.06%
2019/06/21	1	54.90	0	0.00	54.00	1	1,721	0.06%
2019/06/18	0	0.00	4	52.40	52.40	-4	1,973	-0.20%
2019/06/17	0	0.00	9	53.20	53.30	-9	2,003	-0.45%
2019/06/14	5	54.70	0	0.00	54.70	5	2,043	0.24%
2019/06/13	1	53.10	1	52.80	53.00	0	2,160	0.00%
2019/06/12	2	51.50	1	52.70	52.90	1	2,305	0.04%
2019/06/11	3	50.20	0	0.00	49.85	3	2,398	0.13%
2019/06/06	3	49.58	2	49.20	49.50	1	2,517	0.04%
2019/06/04	2	52.10	0	0.00	51.60	2	2,560	0.08%
2019/06/03	1	51.70	4	51.70	51.60	-3	2,616	-0.11%
2019/05/31	1	54.00	0	0.00	54.00	1	2,662	0.04%
2019/05/30	1	53.50	0	0.00	53.10	1	2,713	0.04%
2019/05/27	1	54.30	0	0.00	54.30	1	2,864	0.03%
2019/05/24	2	54.25	11	53.55	53.40	-9	2,872	-0.31%
2019/05/23	3	54.93	0	0.00	55.40	3	2,905	0.10%
2019/05/22	0	0.00	1	60.70	60.80	-1	2,927	-0.03%
2019/05/21	2	60.65	0	0.00	60.70	2	3,008	0.07%
2019/05/20	0	0.00	1	60.90	60.50	-1	3,014	-0.03%
2019/05/17	0	0.00	1	62.90	62.30	-1	2,994	-0.03%
2019/05/16	0	0.00	2	65.20	64.50	-2	2,986	-0.07%
2019/05/15	3	66.27	0	0.00	66.00	3	2,986	0.10%
2019/05/14	1	66.10	0	0.00	66.10	1	3,005	0.03%
2019/05/13	1	66.10	3	65.93	66.30	-2	2,989	-0.07%
2019/05/10	1	64.20	0	0.00	64.80	1	2,948	0.03%
2019/05/09	0	0.00	1	64.10	63.50	-1	2,944	-0.03%
2019/05/08	1	65.30	1	65.10	65.10	0	2,932	0.00%
2019/05/03	0	0.00	2	64.05	63.60	-2	2,908	-0.07%
2019/05/02	0	0.00	1	64.10	64.10	-1	2,916	-0.03%
2019/04/30	1	62.50	0	0.00	63.50	1	2,932	0.03%
2019/04/25	0	0.00	1	63.00	62.80	-1	2,917	-0.03%
2019/04/23	0	0.00	2	62.40	63.20	-2	2,935	-0.07%
2019/04/22	3	64.70	1	61.40	65.10	2	2,931	0.07%
2019/04/19	2	61.20	0	0.00	60.90	2	2,892	0.07%
2019/04/17	2	66.05	1	66.30	66.00	1	2,805	0.04%
2019/04/16	0	0.00	1	65.30	65.30	-1	2,783	-0.04%
2019/04/15	0	0.00	1	68.50	68.10	-1	2,722	-0.04%
2019/04/11	0	0.00	1	70.60	69.60	-1	2,695	-0.04%
2019/04/10	1	70.80	0	0.00	70.80	1	2,656	0.04%
2019/04/08	1	69.50	0	0.00	69.30	1	2,567	0.04%
2019/04/02	0	0.00	1	70.40	71.10	-1	2,523	-0.04%
2019/03/28	1	68.80	0	0.00	68.70	1	2,428	0.04%
2019/03/27	0.1	71.90	0	0.00	71.80	0.1	2,361	0.00%
2019/03/26	0	0.00	2	72.95	72.00	-2	2,339	-0.09%
2019/03/25	0	0.00	2	73.60	74.50	-2	2,288	-0.09%
2019/03/22	1	73.90	1	74.00	74.90	0	2,244	0.00%
2019/03/21	1	69.00	2	70.95	74.50	-1	2,162	-0.05%
2019/03/20	2	67.75	1	67.20	67.80	1	2,012	0.05%
2019/03/19	2	66.60	15	65.39	67.10	-13	1,976	-0.66%
2019/03/18	1	67.80	4	68.40	66.50	-3	1,918	-0.16%
2019/03/15	16	63.49	3	62.17	64.90	13	1,767	0.74%
2019/03/14	8	59.08	3	58.77	59.00	5	1,598	0.31%
2019/03/13	1	56.80	0	0.00	57.20	1	1,466	0.07%