立隆電 (2472)-永豐金-南京券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
80.3
漲跌
▼0.9
漲幅
-1.11%
成交量
2,253張
產業
上市電子零組件類股▲1.00%
305人加入追蹤

立即追蹤
本地時間:14:30

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

立隆電 (2472)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/06/14	20	80.18	20	80.40	80.30	0	1,749	0.00%
2024/06/13	5	81.50	0	0.00	81.20	5	1,732	0.29%
2024/06/12	1	76.50	1	77.10	77.30	0	1,675	0.00%
2024/06/11	16	78.10	16	77.10	77.10	0	1,671	0.00%
2024/06/03	0	0.00	9	77.70	77.50	-9	1,688	-0.53%
2024/05/30	30	76.85	21	76.60	76.60	9	1,681	0.54%
2024/05/28	0	0.00	1	79.10	79.10	-1	1,663	-0.06%
2024/05/24	0	0.00	75	78.50	78.30	-75	1,656	-4.53%
2024/05/23	168	76.48	153	76.57	76.30	15	1,637	0.92%	大買/大賣/
2024/05/21	10	76.00	10	77.15	77.10	0	1,628	0.00%
2024/05/20	3	77.60	3	77.00	76.90	0	1,631	0.00%
2024/05/17	60	77.85	78	77.87	78.00	-18	1,633	-1.10%
2024/05/15	4	78.05	0	0.00	77.90	4	1,633	0.24%
2024/05/14	107	77.51	70	77.95	78.40	37	1,665	2.22%	大買/
2024/05/10	5	77.90	1	78.10	78.10	4	1,641	0.24%
2024/05/09	48	80.50	32	80.58	79.10	16	1,620	0.99%
2024/05/08	30	80.07	0	0.00	80.20	30	1,589	1.89%
2024/05/07	29	79.46	39	79.01	79.50	-10	1,557	-0.64%
2024/05/06	2	79.60	0	0.00	79.70	2	1,486	0.13%
2024/05/03	1	77.00	0	0.00	76.60	1	1,406	0.07%
2024/04/30	0	0.00	45	76.03	75.50	-45	1,334	-3.37%
2024/04/29	30	75.30	40	75.69	75.30	-10	1,322	-0.76%
2024/04/26	93.2	74.40	93	74.78	75.30	0.2	1,304	0.02%
2024/04/25	132	73.83	160	74.16	74.20	-28	1,289	-2.17%	大買/大賣/
2024/04/24	116	72.54	125	72.43	73.30	-9	1,279	-0.70%	大買/大賣/
2024/04/23	1	71.60	2	70.70	70.20	-1	1,278	-0.08%
2024/04/22	0.1	71.70	0	0.00	70.40	0.1	1,291	0.01%
2024/04/19	0.1	71.38	0	0.00	71.80	0.1	1,301	0.01%
2024/04/17	157	72.77	162	72.63	73.70	-5	1,299	-0.38%	大買/大賣/
2024/04/16	5.1	72.69	0	0.00	70.80	5.1	1,279	0.40%
2024/04/15	73	74.40	49	74.76	74.10	24	1,267	1.89%
2024/04/12	41	75.69	47	75.48	76.60	-6	1,250	-0.48%
2024/04/09	0.3	74.75	0	0.00	75.60	0.3	1,184	0.03%
2024/04/08	28	75.60	41	75.51	75.30	-13	1,161	-1.12%
2024/04/03	2	74.50	18	75.00	74.50	-16	1,141	-1.40%
2024/04/02	92.2	74.61	72	74.55	75.00	20.2	1,114	1.81%
2024/04/01	103	75.19	22	75.35	75.10	81	1,069	7.57%	大買/
2024/03/27	2	70.60	2	71.00	71.00	0	983	0.00%
2024/03/20	0	0.00	18	72.90	72.70	-18	1,090	-1.65%
2024/03/19	15	71.20	7	71.93	71.70	8	1,137	0.70%
2024/03/18	10	69.14	0	0.00	70.30	10	1,165	0.86%
2024/02/29	0	0.00	36	73.16	72.80	-36	1,644	-2.19%
2024/02/27	7	71.00	21	71.74	71.50	-14	1,640	-0.85%
2024/02/26	20	72.30	30	72.20	72.30	-10	1,626	-0.61%
2024/02/22	0	0.00	7	73.00	72.60	-7	1,604	-0.44%
2024/02/21	57	72.23	0	0.00	72.50	57	1,591	3.58%
2024/02/20	4	72.10	0	0.00	72.10	4	1,580	0.25%
2024/02/16	0	0.00	41	72.65	72.70	-41	1,562	-2.62%
2024/02/15	213	71.27	270	71.45	72.10	-57	1,538	-3.70%	大買/大賣/
2024/02/05	216	68.22	172	68.22	68.80	44	1,491	2.95%	大買/大賣/
2024/01/30	23	68.20	0	0.00	68.20	23	1,470	1.56%
2024/01/29	0	0.00	18	68.42	68.80	-18	1,467	-1.23%
2024/01/26	31	69.02	0	0.00	68.00	31	1,465	2.12%
2024/01/12	1	69.40	0	0.00	69.60	1	1,348	0.07%
2024/01/09	33	68.68	31	68.99	68.80	2	1,331	0.15%
2024/01/08	0	0.00	1	67.50	67.00	-1	1,311	-0.08%
2024/01/04	10	70.10	0	0.00	69.50	10	1,287	0.78%
2023/12/28	17	71.80	0	0.00	71.50	17	1,235	1.38%
2023/12/27	1	71.80	0	0.00	71.50	1	1,224	0.08%
2023/12/19	0	0.00	30	72.37	72.20	-30	1,152	-2.60%
2023/12/18	3	73.00	3	75.30	73.00	0	1,124	0.00%
2023/12/15	11	74.41	11	74.63	74.90	0	1,083	0.00%
2023/12/14	7	74.53	21	74.44	74.50	-14	1,037	-1.35%
2023/12/13	1	71.80	13	73.32	73.00	-12	953	-1.26%
2023/12/12	31	71.45	4	72.00	71.40	27	893	3.02%
2023/12/11	18	71.47	5	71.48	71.60	13	864	1.50%
2023/12/06	13	70.00	0	0.00	69.90	13	786	1.65%
2023/12/05	3	70.00	3	70.10	70.00	0	768	0.00%
2023/12/04	55	69.90	55	70.07	69.90	0	749	0.00%
2023/12/01	2	69.50	2	70.10	70.10	0	723	0.00%
2023/11/30	3	70.60	3	69.40	69.40	0	691	0.00%
2023/11/29	10	67.26	34	70.41	70.00	-24	646	-3.71%
2023/11/28	77	64.03	93	65.71	65.50	-16	478	-3.34%
2023/11/27	38	62.25	0	0.00	61.90	38	398	9.53%
2023/11/24	0	0.00	1	61.60	61.60	-1	382	-0.26%
2023/11/20	0	0.00	1	58.90	58.90	-1	355	-0.28%
2023/11/17	10	57.90	15	57.81	58.00	-5	353	-1.41%
2023/11/13	0	0.00	1	58.60	58.40	-1	359	-0.28%
2023/11/09	1	57.10	10	56.93	57.20	-9	415	-2.17%
2023/11/07	5	58.26	0	0.00	58.30	5	421	1.19%
2023/11/06	10	57.60	0	0.00	57.50	10	423	2.36%
2023/11/01	10	56.00	0	0.00	55.70	10	429	2.33%
2023/10/20	1	55.10	0	0.00	55.10	1	466	0.21%
2023/10/18	1	55.60	0	0.00	54.70	1	474	0.21%
2023/10/11	6	57.80	6	57.60	57.30	0	476	0.00%
2023/10/06	1	58.40	0	0.00	58.40	1	475	0.21%
2023/10/05	0	0.00	6	58.73	58.80	-6	480	-1.25%
2023/09/25	0	0.00	12	59.92	59.80	-12	495	-2.42%
2023/09/15	15	62.57	20	61.76	61.20	-5	491	-1.02%
2023/09/14	0	0.00	11	61.16	61.10	-11	474	-2.32%
2023/09/13	0	0.00	102	60.91	61.00	-102	472	-21.60%	大賣/鉅額交易
2023/09/12	41	60.20	33	60.06	60.20	8	462	1.73%
2023/09/08	69	60.75	50	60.86	60.50	19	457	4.15%
2023/09/07	52	60.90	81	60.84	60.70	-29	453	-6.39%
2023/09/06	0	0.00	20	60.21	60.20	-20	443	-4.51%
2023/09/05	100	60.47	45	60.66	60.80	55	442	12.44%
2023/09/04	179	59.74	147	59.91	60.40	32	431	7.41%	大買/大賣/
2023/09/01	66	58.55	70	58.68	58.30	-4	401	-1.00%
2023/08/31	69	56.80	20	56.90	57.80	49	374	13.08%
2023/08/30	72	55.72	44	56.38	56.50	28	372	7.51%
2023/08/22	0.3	53.50	0	0.00	53.50	0.3	396	0.08%
2023/08/21	1	54.40	0	0.00	53.90	1	398	0.25%
2023/08/09	0	0.00	1	59.50	59.50	-1	330	-0.30%
2023/08/08	0	0.00	2	61.00	59.90	-2	330	-0.61%
2023/08/07	0	0.00	1	60.90	60.90	-1	327	-0.31%
2023/08/02	0	0.00	1	60.40	60.20	-1	327	-0.31%
2023/07/20	2.1	60.30	0	0.00	60.30	2.1	376	0.56%
2023/07/18	0.1	61.00	0	0.00	60.90	0.1	403	0.02%
2023/07/13	2	60.70	2	60.70	60.70	0	485	0.00%
2023/07/12	1	61.20	0	0.00	60.50	1	496	0.20%
2023/07/07	2	61.15	0	0.00	61.20	2	530	0.38%
2023/07/05	0	0.00	2	62.90	62.80	-2	552	-0.36%
2023/06/28	2	61.65	0	0.00	61.60	2	585	0.34%
2023/06/21	0.2	62.80	0	0.00	63.00	0.2	645	0.03%
2023/06/05	0	0.00	0.4	63.30	63.40	-0.4	1,014	-0.04%
2023/05/31	0	0.00	1	63.40	62.30	-1	1,050	-0.10%
2023/05/29	0	0.00	2	62.80	62.90	-2	1,053	-0.19%
2023/05/26	1	61.80	0.4	62.30	61.90	0.6	1,056	0.06%
2023/05/25	0	0.00	0.2	62.90	62.30	-0.2	1,070	-0.02%
2023/05/24	1	63.00	0	0.00	63.20	1	1,094	0.09%
2023/05/19	1	62.60	0	0.00	62.70	1	1,258	0.08%
2023/05/18	0	0.00	2	63.30	63.40	-2	1,304	-0.15%
2023/05/09	0	0.00	8	63.20	62.90	-8	1,368	-0.58%
2023/05/08	1	65.20	1	65.30	64.80	0	1,356	0.00%
2023/05/05	0	0.00	3	66.03	65.60	-3	1,351	-0.22%
2023/05/04	1	64.80	0	0.00	64.80	1	1,341	0.07%
2023/05/02	0	0.00	1	65.50	65.40	-1	1,348	-0.07%
2023/04/25	1.1	65.36	0	0.00	64.20	1.1	1,331	0.08%
2023/04/24	2	66.70	1	67.00	66.80	1	1,316	0.08%
2023/04/19	1	67.00	0	0.00	66.60	1	1,283	0.08%
2023/04/18	4	67.28	1	68.90	67.10	3	1,281	0.23%
2023/04/14	0	0.00	1	66.90	66.50	-1	1,216	-0.08%
2023/04/13	1	66.20	0	0.00	66.30	1	1,205	0.08%
2023/04/12	0	0.00	2	67.25	67.00	-2	1,191	-0.17%
2023/04/10	2	65.70	4	66.15	66.00	-2	1,167	-0.17%
2023/04/06	1	65.10	0	0.00	64.60	1	1,134	0.09%
2023/03/31	0	0.00	1	65.90	65.60	-1	1,127	-0.09%
2023/03/29	2	64.55	0	0.00	64.40	2	1,113	0.18%
2023/03/28	1	65.20	0	0.00	65.00	1	1,104	0.09%
2023/03/24	4	67.75	0	0.00	67.10	4	1,075	0.37%
2023/03/17	2	68.00	2	67.10	68.00	0	994	0.00%
2023/03/16	6	66.50	6	66.60	66.50	0	982	0.00%
2023/03/14	5	66.60	5	66.30	66.60	0	954	0.00%
2023/03/08	0	0.00	1	68.80	69.40	-1	735	-0.14%
2023/03/06	0	0.00	2	65.60	66.10	-2	651	-0.31%
2023/03/01	1	63.50	1	64.00	63.90	0	620	0.00%
2023/02/24	2	64.25	2	63.60	63.60	0	614	0.00%
2023/02/23	7	64.90	7	64.23	65.10	0	603	0.00%
2023/02/22	2	64.60	4	64.75	64.80	-2	587	-0.34%
2023/02/21	6	66.67	5	66.10	65.80	1	559	0.18%
2023/02/20	10	64.22	2	64.20	63.80	8	480	1.67%
2023/02/17	2	63.95	1	63.70	63.70	1	459	0.22%
2023/02/16	4	63.65	2	63.80	61.80	2	406	0.49%
2023/02/01	0	0.00	1	59.00	59.00	-1	294	-0.34%
2023/01/06	3	57.07	3	58.00	57.80	0	272	0.00%
2023/01/04	0	0.00	1	54.20	54.70	-1	261	-0.38%
2022/12/05	0	0.00	1	58.00	57.80	-1	272	-0.37%
2022/12/02	1	56.70	0	0.00	57.40	1	271	0.37%
2022/11/21	0	0.00	5	55.62	55.70	-5	280	-1.78%
2022/11/11	0	0.00	1	56.00	54.80	-1	269	-0.37%
2022/10/31	0	0.00	0.5	48.20	48.45	-0.5	254	-0.21%
2022/10/14	0	46.86	0	0.00	46.85	0	275	0.01%
2022/10/13	0.1	46.75	0	0.00	43.30	0.1	271	0.04%
2022/10/12	0.1	46.45	0	0.00	46.45	0.1	263	0.03%
2022/09/26	6	49.92	0	0.00	49.85	6	288	2.08%
2022/09/07	1	53.40	0	0.00	53.30	1	324	0.31%
2022/08/19	0	0.00	1	57.30	57.20	-1	329	-0.30%
2022/08/18	0.1	56.70	0	0.00	56.90	0.1	330	0.03%
2022/08/17	0.1	56.30	0	0.00	56.50	0.1	336	0.03%
2022/08/16	0.1	56.80	0	0.00	56.80	0.1	337	0.03%
2022/08/11	0.1	55.60	0	0.00	55.90	0.1	340	0.03%
2022/08/10	0	0.00	0	53.50	53.30	0	334	-0.01%
2022/08/04	0	0.00	0.1	52.80	52.20	-0.1	362	-0.02%
2022/08/01	0	0.00	2	57.35	57.70	-2	361	-0.55%
2022/07/27	1	55.50	0	0.00	56.30	1	348	0.29%
2022/07/21	0	0.00	1	55.90	56.70	-1	357	-0.28%
2022/07/06	5	50.00	5	51.16	50.00	0	366	0.00%
2022/06/30	1	54.00	0	0.00	54.00	1	359	0.28%
2022/06/24	0.1	56.90	0	0.00	56.90	0.1	366	0.01%
2022/06/20	1	57.51	0	0.00	57.10	1	398	0.26%
2022/06/14	0.1	63.30	0	0.00	63.30	0.1	393	0.01%
2022/06/10	0.1	64.50	0	0.00	64.50	0.1	400	0.02%
2022/05/26	0	0.00	7	63.56	63.30	-7	466	-1.50%
2022/05/25	7	63.27	1	63.20	63.00	6	471	1.27%
2022/05/23	0	0.00	6	63.67	63.60	-6	504	-1.19%
2022/05/19	0	0.00	1	61.90	62.40	-1	507	-0.20%
2022/05/18	0.2	61.50	0	0.00	61.90	0.2	508	0.03%
2022/05/11	0	0.00	4	58.98	59.50	-4	524	-0.76%
2022/05/10	0	0.00	17	57.49	57.80	-17	541	-3.14%
2022/05/05	0	0.00	13	59.51	59.50	-13	570	-2.28%
2022/04/25	1	59.80	0	0.00	59.40	1	620	0.16%
2022/04/22	0	0.00	2	62.50	62.40	-2	621	-0.32%
2022/04/18	1	62.50	0	0.00	62.20	1	775	0.13%
2022/04/15	4	62.93	0	0.00	62.80	4	846	0.47%
2022/04/14	3	64.07	0	0.00	63.90	3	874	0.34%
2022/04/13	11	64.34	0	0.00	64.60	11	871	1.26%
2022/03/21	0	0.00	1	64.30	64.00	-1	891	-0.11%
2022/03/17	1	63.90	0	0.00	64.00	1	906	0.11%
2022/03/09	0	0.00	18	62.60	63.00	-18	932	-1.93%
2022/03/08	0	0.00	9.1	64.29	62.50	-9.1	982	-0.92%
2022/03/03	0	0.00	15	69.10	69.20	-15	1,012	-1.48%
2022/03/02	27	68.69	24	68.30	69.00	3	1,033	0.29%
2022/03/01	0	0.00	10	69.30	68.50	-10	1,058	-0.94%
2022/02/25	20	68.40	0	0.00	68.40	20	1,064	1.88%
2022/02/24	12	69.18	8	69.25	68.20	4	1,059	0.38%
2022/02/23	40	70.30	0	0.00	70.40	40	1,051	3.80%
2022/02/16	0	0.00	1	69.30	69.20	-1	1,089	-0.09%
2022/02/14	0	0.00	9	69.10	69.00	-9	1,087	-0.83%
2022/02/11	0	0.00	1	70.00	69.70	-1	1,078	-0.09%
2022/02/10	4	69.50	4	69.10	69.50	0	1,069	0.00%
2022/02/09	0.1	68.70	1	68.70	68.90	-0.9	1,048	-0.09%
2022/02/08	10	67.90	1	67.80	67.80	9	1,031	0.87%
2022/01/25	1	64.10	0	0.00	63.70	1	1,040	0.10%
2022/01/18	1	68.60	1	69.60	67.80	0	1,043	0.00%
2022/01/14	1	66.70	0	0.00	66.60	1	1,023	0.10%
2022/01/11	6	69.28	7	69.99	68.70	-1	966	-0.10%
2022/01/10	2	70.35	1	68.70	70.50	1	894	0.11%
2022/01/06	1	65.70	0	0.00	65.80	1	803	0.12%
2021/12/30	0	0.00	10	66.40	66.60	-10	794	-1.26%
2021/12/29	4	66.33	35	66.57	66.20	-31	797	-3.89%
2021/12/28	5	65.80	0	0.00	66.10	5	800	0.62%
2021/12/27	11	66.25	3	66.90	66.00	8	806	0.99%
2021/12/24	44	65.99	13	66.26	66.40	31	817	3.79%
2021/12/21	0	0.00	1	63.40	64.20	-1	827	-0.12%
2021/12/10	0	0.00	5	65.28	65.10	-5	886	-0.56%
2021/12/08	0	0.00	4	65.83	65.80	-4	891	-0.45%
2021/12/07	0	0.00	1	67.20	66.50	-1	893	-0.11%
2021/12/03	0	0.00	1	68.30	68.20	-1	904	-0.11%
2021/12/02	2	70.00	5	68.48	68.60	-3	914	-0.33%
2021/11/30	0	0.00	35	67.91	67.40	-35	874	-4.00%
2021/11/29	1	64.00	2	66.00	66.00	-1	854	-0.12%
2021/11/26	6	65.93	1	67.30	65.60	5	886	0.56%
2021/11/25	33	67.37	0	0.00	67.40	33	882	3.74%
2021/11/23	0	0.00	3	66.50	65.40	-3	878	-0.34%
2021/11/18	2	66.80	2	68.00	66.80	0	902	0.00%
2021/11/15	0	0.00	25	64.92	64.80	-25	897	-2.78%
2021/11/12	0	0.00	10	63.85	63.90	-10	934	-1.07%
2021/10/27	0	0.00	22	64.09	63.80	-22	1,305	-1.68%
2021/10/26	20.1	64.21	15	64.11	63.60	5.1	1,318	0.39%
2021/10/25	20	63.73	1	63.50	64.00	19	1,321	1.44%
2021/10/20	0	0.00	10	61.30	61.00	-10	1,436	-0.70%
2021/10/19	0	0.00	10	61.00	60.90	-10	1,488	-0.67%
2021/10/15	10	60.30	0	0.00	60.70	10	1,696	0.59%
2021/10/14	10	59.15	0	0.00	59.50	10	1,746	0.57%
2021/10/12	0	0.00	1	59.20	59.50	-1	1,838	-0.05%
2021/10/08	0	0.00	2	61.00	60.90	-2	1,873	-0.11%
2021/10/07	1	59.90	10	59.50	60.10	-9	1,932	-0.47%
2021/10/05	0	0.00	20	58.05	59.10	-20	2,208	-0.91%
2021/10/04	5	60.60	0	0.00	58.00	5	2,454	0.20%
2021/10/01	17	60.17	3	61.23	60.80	14	2,508	0.56%
2021/09/30	0	0.00	10	63.70	63.60	-10	2,569	-0.39%
2021/09/29	5	64.10	0	0.00	64.10	5	2,744	0.18%
2021/09/22	5	66.60	4	65.40	66.60	1	3,060	0.03%
2021/09/17	10	66.40	0	0.00	67.00	10	3,070	0.33%
2021/09/16	0	0.00	35	67.21	66.80	-35	3,075	-1.14%
2021/09/15	5	67.80	0	0.00	67.80	5	3,047	0.16%
2021/09/09	0	0.00	49	68.29	68.80	-49	3,067	-1.60%
2021/09/08	1	67.00	0	0.00	67.00	1	3,067	0.03%
2021/09/07	0	0.00	4	69.40	69.00	-4	3,061	-0.13%
2021/09/06	5	69.10	0	0.00	68.30	5	3,067	0.16%
2021/09/03	0	0.00	62	70.74	70.50	-62	3,080	-2.01%
2021/09/02	141	70.82	115	70.73	70.20	26	3,074	0.85%	大買/大賣/
2021/09/01	146	70.65	26	70.98	71.30	120	3,054	3.93%	大買/鉅額交易
2021/08/25	0	0.00	10	70.90	71.10	-10	2,970	-0.34%
2021/08/23	0	0.00	8	69.04	69.40	-8	2,972	-0.27%
2021/08/18	5	68.44	25	69.40	70.20	-20	2,952	-0.68%
2021/08/17	0	0.00	2	68.30	66.40	-2	2,929	-0.07%
2021/08/16	0	0.00	1	69.00	69.00	-1	2,920	-0.03%
2021/08/13	12	74.12	0	0.00	71.10	12	2,916	0.41%
2021/08/12	6	73.35	5	74.54	74.40	1	2,900	0.03%
2021/08/10	10	75.30	0	0.00	75.30	10	2,900	0.34%
2021/08/09	2	77.60	0	0.00	76.10	2	2,903	0.07%
2021/08/06	34	77.49	1	77.60	77.80	33	2,882	1.14%
2021/08/05	11	76.43	19	76.68	76.70	-8	2,830	-0.28%
2021/08/04	0	0.00	2	74.40	74.30	-2	2,791	-0.07%
2021/08/03	17	74.26	8	74.08	73.70	9	2,808	0.32%
2021/08/02	21	74.21	0	0.00	74.20	21	2,830	0.74%
2021/07/27	4	76.83	2	78.10	75.50	2	2,861	0.07%
2021/07/21	0	0.00	47	77.96	77.90	-47	2,678	-1.75%
2021/07/19	1	78.40	32	78.40	77.90	-31	2,545	-1.22%
2021/07/15	20	76.50	34	76.91	76.80	-14	2,492	-0.56%
2021/07/14	38	76.53	23	76.36	76.40	15	2,473	0.61%
2021/07/13	56	78.01	12	78.37	76.80	44	2,419	1.82%
2021/07/12	27	77.65	98	77.91	78.90	-71	2,316	-3.06%
2021/07/09	241	76.17	202	76.90	77.10	39	2,156	1.81%	大買/大賣/
2021/07/08	0	0.00	7	74.80	73.90	-7	1,965	-0.36%
2021/07/07	49	73.96	19	73.79	73.70	30	1,924	1.56%
2021/07/06	102	73.96	51	74.23	74.00	51	1,864	2.73%	大買/
2021/07/05	0	0.00	1	70.70	70.50	-1	1,758	-0.06%
2021/06/30	7	70.49	8	69.00	71.50	-1	1,726	-0.06%
2021/06/29	54.5	67.22	172	67.57	68.00	-117.5	1,642	-7.15%	大賣/鉅額交易
2021/06/28	125.3	66.63	0	0.00	66.70	125.3	1,567	7.99%	大買/鉅額交易
2021/06/25	0	65.10	0	0.00	64.80	0	1,562	0.00%
2021/06/23	1	64.80	0	0.00	64.60	1	1,587	0.06%
2021/06/21	0.1	64.30	1	64.30	64.30	-0.9	1,669	-0.05%
2021/06/18	0	0.00	15	67.36	66.20	-15	1,681	-0.89%
2021/06/15	1	66.70	24.1	66.43	66.60	-23.1	1,697	-1.36%
2021/06/11	44	65.41	5	65.48	65.50	39	1,690	2.31%
2021/06/01	0	0.00	1	65.70	65.90	-1	2,047	-0.05%
2021/05/28	1	64.70	1	64.60	64.40	0	2,139	0.00%
2021/05/26	1	62.60	2	63.00	62.70	-1	2,309	-0.04%
2021/05/24	2	59.85	2	61.25	61.30	0	2,598	0.00%
2021/05/21	5	59.84	4	60.20	59.50	1	3,016	0.03%
2021/05/18	0	0.00	3	57.83	59.50	-3	3,264	-0.09%
2021/05/17	1	54.00	0	0.00	54.20	1	3,330	0.03%
2021/05/14	1	63.30	4	61.88	59.10	-3	3,337	-0.09%
2021/05/11	1	61.50	0	0.00	61.80	1	3,347	0.03%
2021/05/07	0	0.00	1	67.00	67.90	-1	3,420	-0.03%
2021/05/04	1	63.00	4	62.10	63.10	-3	3,603	-0.08%
2021/04/28	0	0.00	1	71.30	71.00	-1	3,724	-0.03%
2021/04/26	0	0.00	2	71.30	70.80	-2	3,951	-0.05%
2021/04/22	10	71.65	0	0.00	69.50	10	4,105	0.24%
2021/04/16	2	72.35	2	72.80	72.30	0	4,751	0.00%
2021/04/14	5	72.10	0	0.00	71.20	5	5,233	0.10%
2021/04/13	5	74.80	0	0.00	74.30	5	5,258	0.10%
2021/04/12	0	0.00	5	75.14	75.20	-5	5,293	-0.09%
2021/04/09	0	0.00	3	76.10	75.80	-3	5,298	-0.06%
2021/04/08	4	79.03	0	0.00	79.10	4	5,254	0.08%
2021/04/07	0	0.00	1	77.50	77.90	-1	5,250	-0.02%
2021/04/06	3	77.00	1	76.70	77.30	2	5,362	0.04%
2021/03/31	5	75.60	0	0.00	75.20	5	5,370	0.09%
2021/03/26	0	0.00	2	75.65	76.10	-2	5,428	-0.04%
2021/03/25	1	74.90	0	0.00	74.80	1	5,432	0.02%
2021/03/23	0	0.00	5	79.50	78.60	-5	5,459	-0.09%
2021/03/18	5	80.20	0	0.00	79.70	5	5,564	0.09%
2021/03/17	0	0.00	5	80.18	79.50	-5	5,607	-0.09%
2021/03/16	2	80.25	5	80.92	79.80	-3	5,673	-0.05%
2021/03/12	27	79.46	28	80.24	79.70	-1	6,003	-0.02%
2021/03/11	2	82.05	1	79.80	80.10	1	5,992	0.02%
2021/03/09	0	0.00	6	76.27	76.50	-6	5,883	-0.10%
2021/03/08	7.2	76.85	0	0.00	75.70	7.2	5,919	0.12%
2021/03/05	5	78.14	1	77.60	77.90	4	5,889	0.07%
2021/03/04	1	78.60	1	79.70	78.20	0	5,886	0.00%
2021/03/03	3	77.53	1	78.50	79.00	2	5,865	0.03%
2021/03/02	46	79.44	57	82.89	79.40	-11	5,804	-0.19%
2021/02/26	2	82.20	2	81.70	81.90	0	5,740	0.00%
2021/02/25	2	82.30	2	82.30	82.30	0	5,756	0.00%
2021/02/24	18	81.63	14	81.49	81.00	4	5,626	0.07%
2021/02/23	11.1	82.45	5	80.98	81.70	6.1	5,541	0.11%
2021/02/22	42	77.89	35	75.25	78.90	7	5,137	0.14%
2021/02/19	1	72.00	1	71.60	71.80	0	4,961	0.00%
2021/02/18	21	71.28	27	71.80	71.30	-6	4,984	-0.12%
2021/02/17	10	70.38	74	71.45	71.70	-64	4,982	-1.28%
2021/02/05	36	68.17	38	68.65	68.20	-2	4,996	-0.04%
2021/02/04	194	67.75	160	67.88	67.60	34	5,007	0.68%	大買/大賣/
2021/02/03	1	66.80	10	67.98	66.30	-9	4,996	-0.18%
2021/02/02	10	67.28	0	0.00	67.30	10	4,976	0.20%
2021/02/01	1	66.60	0	0.00	66.10	1	4,965	0.02%
2021/01/29	6	69.85	45	71.97	68.00	-39	4,922	-0.79%
2021/01/28	33	71.63	19	72.81	70.70	14	4,844	0.29%
2021/01/27	4	69.50	21	70.74	70.80	-17	4,691	-0.36%
2021/01/26	59	69.86	40	71.07	69.20	19	4,689	0.41%
2021/01/25	84	70.56	37	70.15	70.50	47	4,650	1.01%
2021/01/22	0	0.00	1	68.80	69.50	-1	4,580	-0.02%
2021/01/21	1	68.00	0	0.00	68.10	1	4,525	0.02%
2021/01/20	3	68.77	0	0.00	67.50	3	4,473	0.07%
2021/01/19	142	71.42	122	72.16	70.90	20	4,374	0.46%	大買/大賣/
2021/01/18	1	70.00	3	69.80	69.40	-2	4,233	-0.05%
2021/01/15	3	71.40	0	0.00	69.70	3	4,166	0.07%
2021/01/14	1	71.40	0	0.00	71.30	1	4,064	0.02%
2021/01/13	1	71.30	1	71.60	70.40	0	4,012	0.00%
2021/01/12	2	70.95	1	72.30	69.00	1	3,911	0.03%
2021/01/11	12	72.35	9	72.17	73.20	3	3,758	0.08%
2021/01/08	22	71.85	20	67.71	72.60	2	3,424	0.06%
2021/01/07	4	65.80	1	65.33	66.00	3	3,037	0.10%
2021/01/04	0	0.00	4	63.78	63.50	-4	2,811	-0.14%
2020/12/31	0	0.00	10	63.70	63.80	-10	2,788	-0.36%
2020/12/30	2.1	64.29	0	0.00	64.10	2.1	2,753	0.08%
2020/12/29	12	64.59	0	0.00	64.60	12	2,693	0.45%
2020/12/17	8	62.40	8	63.48	62.80	0	2,427	0.00%
2020/12/15	2	59.80	22	60.10	59.80	-20	2,290	-0.87%
2020/12/14	2	62.30	2	62.70	62.30	0	2,258	0.00%
2020/12/11	2	63.40	2	65.10	63.40	0	2,234	0.00%
2020/12/10	3	64.10	3	64.63	64.10	0	2,180	0.00%
2020/12/09	3	65.13	2	63.00	65.30	1	2,115	0.05%
2020/12/08	0	0.00	1	63.30	63.30	-1	1,938	-0.05%
2020/12/07	0	0.00	3	58.70	57.60	-3	1,803	-0.17%
2020/12/02	1	59.00	0	0.00	59.20	1	1,845	0.05%
2020/11/24	5	59.30	5	58.80	58.80	0	1,922	0.00%
2020/11/23	3	59.10	6	59.58	59.70	-3	1,861	-0.16%
2020/11/18	31	57.57	0	0.00	57.30	31	1,859	1.67%
2020/11/17	2	57.80	2	58.80	57.80	0	1,908	0.00%
2020/11/13	6	56.90	6	56.90	56.90	0	1,982	0.00%
2020/11/12	0	0.00	1	55.80	56.00	-1	1,937	-0.05%
2020/11/10	0	0.00	1	54.20	53.40	-1	2,109	-0.05%
2020/10/21	0	0.00	50	54.12	54.00	-50	2,272	-2.20%
2020/10/19	0	0.00	14	53.73	53.30	-14	2,365	-0.59%
2020/10/16	97	54.10	93	54.03	53.20	4	2,380	0.17%
2020/10/15	33	53.44	74	53.36	53.50	-41	2,353	-1.74%
2020/10/14	1	52.70	0	0.00	52.90	1	2,343	0.04%
2020/10/13	70	52.65	50	52.66	52.50	20	2,357	0.85%
2020/10/08	1	52.40	0	0.00	53.00	1	2,374	0.04%
2020/10/07	2	52.40	0	0.00	52.50	2	2,389	0.08%
2020/10/06	19	52.85	0	0.00	52.50	19	2,449	0.78%
2020/09/30	0	0.00	7	52.40	52.40	-7	2,500	-0.28%
2020/09/29	7	51.81	20	52.80	51.60	-13	2,534	-0.51%
2020/09/28	0	0.00	15	51.63	51.60	-15	2,582	-0.58%
2020/09/25	1	49.30	1	50.10	49.80	0	2,685	0.00%
2020/09/24	2	51.60	0	0.00	51.50	2	2,705	0.07%
2020/09/23	2	52.05	2	52.70	52.70	0	2,696	0.00%
2020/09/22	9	52.53	0	0.00	52.30	9	2,695	0.33%
2020/09/21	30	53.70	10	53.70	53.70	20	2,691	0.74%
2020/09/17	0	0.00	10	53.79	53.80	-10	2,691	-0.37%
2020/09/16	7	52.90	0	0.00	52.90	7	2,684	0.26%
2020/09/15	12	53.63	7	54.14	53.40	5	2,676	0.19%
2020/09/14	3	53.20	34	54.18	54.00	-31	2,683	-1.16%
2020/09/11	3	53.27	4	53.10	52.90	-1	2,667	-0.04%
2020/09/10	61	55.40	61	55.42	55.00	0	2,618	0.00%
2020/09/09	10	55.55	0	0.00	55.50	10	2,610	0.38%
2020/09/08	12	56.63	7	56.90	56.50	5	2,558	0.20%
2020/09/07	65	55.52	10	56.00	55.80	55	2,525	2.18%
2020/09/01	1	55.20	1	55.20	55.20	0	2,527	0.00%
2020/08/31	0	0.00	2	56.10	55.20	-2	2,506	-0.08%
2020/08/28	2	54.60	12	54.10	54.50	-10	2,467	-0.41%
2020/08/19	4	58.15	4	57.10	58.20	0	2,222	0.00%
2020/08/18	4	56.50	0	0.00	56.50	4	2,169	0.18%
2020/08/17	8	56.70	0	0.00	57.30	8	2,121	0.38%
2020/08/13	4	49.90	4	51.30	49.60	0	1,888	0.00%
2020/08/11	6	48.55	16	48.63	48.55	-10	1,826	-0.55%
2020/08/07	4	49.90	0	0.00	48.70	4	1,880	0.21%
2020/08/06	0	0.00	9	47.98	48.05	-9	1,922	-0.47%
2020/08/05	15	48.73	0	0.00	49.00	15	1,897	0.79%
2020/07/24	0	0.00	10	47.20	46.40	-10	1,995	-0.50%
2020/07/23	14	48.22	0	0.00	48.90	14	1,990	0.70%
2020/07/20	0	0.00	6	45.99	46.30	-6	1,954	-0.31%
2020/07/17	6	47.20	0	0.00	46.10	6	1,960	0.31%
2020/07/15	5	46.70	5	45.90	45.60	0	1,957	0.00%
2020/07/14	46	46.10	111	46.22	46.05	-65	2,049	-3.17%	大賣/
2020/07/13	78	46.35	96	46.32	46.70	-18	2,042	-0.88%
2020/07/10	82	45.14	0	0.00	44.60	82	2,045	4.01%
2020/07/09	3	46.20	3	46.80	46.20	0	2,084	0.00%
2020/07/08	0	0.00	6	45.70	46.50	-6	2,064	-0.29%
2020/07/07	3	45.65	2	46.80	45.40	1	2,062	0.05%
2020/07/06	193	45.73	190	46.11	47.60	3	2,058	0.15%	大買/大賣/
2020/07/03	0	0.00	1	44.50	44.80	-1	1,955	-0.05%
2020/06/24	78	43.80	128	43.93	44.05	-50	1,878	-2.66%	大賣/
2020/06/23	60	43.81	10	43.60	43.60	50	1,856	2.69%
2020/06/17	0	0.00	1	43.15	42.90	-1	1,810	-0.06%
2020/06/16	99	42.91	129	43.00	43.40	-30	1,808	-1.66%	大賣/
2020/06/15	0	0.00	1	42.85	41.80	-1	1,784	-0.06%
2020/06/12	46	41.96	46	42.43	42.80	0	1,777	0.00%
2020/06/11	32	42.47	0	0.00	42.45	32	1,750	1.83%
2020/06/10	0	0.00	9	44.29	44.05	-9	1,720	-0.52%
2020/06/09	2	44.40	3	43.95	44.20	-1	1,706	-0.06%
2020/06/08	177	44.31	179	44.94	44.60	-2	1,685	-0.12%	大買/大賣/
2020/06/05	1	42.60	0	0.00	42.55	1	1,562	0.06%
2020/06/04	0	0.00	2	42.90	42.90	-2	1,558	-0.13%
2020/06/03	1	42.45	3	42.65	42.40	-2	1,546	-0.13%
2020/06/01	0	0.00	20	42.60	42.60	-20	1,518	-1.32%
2020/05/28	0	0.00	1	42.60	41.65	-1	1,505	-0.07%
2020/05/27	0	0.00	40	42.82	42.25	-40	1,497	-2.67%
2020/05/26	39	42.52	0	0.00	42.20	39	1,470	2.65%
2020/05/25	56	42.25	59	42.53	42.75	-3	1,451	-0.21%
2020/05/22	12	41.75	5	41.95	41.85	7	1,405	0.50%
2020/05/21	20	42.03	0	0.00	42.10	20	1,391	1.44%
2020/05/15	1	41.45	0	0.00	41.55	1	1,310	0.08%
2020/05/14	1	42.30	3	41.65	41.55	-2	1,265	-0.16%
2020/05/13	3	42.10	0	0.00	43.30	3	1,223	0.25%
2020/05/05	11	41.18	1	41.50	42.10	10	1,067	0.94%
2020/04/17	158	38.55	159	39.33	39.00	-1	778	-0.13%	大買/大賣/
2020/04/16	0	0.00	5	37.50	37.10	-5	666	-0.75%
2020/04/14	5	37.83	21	36.05	37.15	-16	607	-2.63%
2020/04/13	15	34.08	9	34.67	34.50	6	556	1.08%
2020/04/10	15	34.53	0	0.00	34.55	15	563	2.66%
2020/04/09	0	0.00	1	33.95	34.95	-1	583	-0.17%
2020/04/06	0	0.00	1	28.00	28.15	-1	534	-0.19%
2020/03/19	1	23.45	0	0.00	23.45	1	645	0.15%
2020/03/13	1	29.00	0	0.00	29.95	1	662	0.15%
2020/03/12	0	0.00	13	32.55	32.20	-13	683	-1.90%
2020/03/09	1	35.10	0	0.00	35.10	1	696	0.14%
2020/03/04	0	36.20	0	0.00	36.20	0	780	0.00%
2020/01/30	1	39.35	0	0.00	38.10	1	781	0.13%
2020/01/16	0	0.00	5	42.10	42.10	-5	779	-0.64%
2020/01/14	0	0.00	2	42.55	42.35	-2	821	-0.24%
2020/01/03	0	0.00	7	44.80	43.50	-7	802	-0.87%
2019/12/31	3	44.00	0	0.00	43.95	3	739	0.41%
2019/12/30	15	44.36	0	0.00	44.20	15	734	2.04%
2019/12/27	1	43.50	0	0.00	43.55	1	713	0.14%
2019/12/26	5	43.59	0	0.00	43.30	5	709	0.70%
2019/12/25	1	44.45	0	0.00	44.10	1	712	0.14%
2019/12/24	0	0.00	10	43.51	43.95	-10	707	-1.41%
2019/12/23	10	43.00	0	0.00	42.85	10	691	1.45%
2019/12/20	1	43.70	47	43.95	43.20	-46	693	-6.63%
2019/12/19	1	43.50	11	43.62	43.40	-10	668	-1.50%
2019/12/18	0	0.00	5	43.10	43.05	-5	675	-0.74%
2019/12/17	5	42.99	0	0.00	42.90	5	677	0.74%
2019/12/16	6	43.30	6	43.65	43.45	0	674	0.00%
2019/12/12	10	43.30	0	0.00	43.05	10	682	1.46%
2019/12/10	0	0.00	9	43.80	43.70	-9	674	-1.33%
2019/12/09	35	43.92	10	43.65	43.50	25	672	3.72%
2019/12/06	1	42.50	0	0.00	42.90	1	638	0.16%
2019/12/05	8	42.63	0	0.00	42.60	8	651	1.23%
2019/12/04	2	42.30	2	43.00	42.80	0	654	0.00%
2019/12/03	0	0.00	24	43.13	42.50	-24	666	-3.60%
2019/12/02	18	42.33	5	42.50	42.20	13	646	2.01%
2019/11/29	21	42.50	10	42.65	42.65	11	664	1.65%
2019/11/11	1	39.50	0	0.00	39.55	1	903	0.11%
2019/11/07	0	0.00	5	41.40	41.25	-5	900	-0.56%
2019/10/14	12	42.10	0	0.00	42.05	12	879	1.36%
2019/09/27	29	42.07	0	0.00	42.00	29	937	3.09%
2019/09/26	0	0.00	21	44.14	43.40	-21	925	-2.27%
2019/09/24	0	0.00	1	43.95	43.90	-1	931	-0.11%
2019/09/23	19	44.38	46	44.50	44.55	-27	924	-2.92%
2019/09/20	12	43.80	0	0.00	43.70	12	911	1.32%
2019/09/17	19	43.83	0	0.00	43.95	19	914	2.08%
2019/09/12	0	0.00	14	44.27	44.00	-14	945	-1.48%
2019/09/06	22	44.59	13	44.79	44.50	9	1,024	0.88%
2019/09/05	0	0.00	1	44.60	44.20	-1	1,007	-0.10%
2019/09/02	2	43.60	12	44.69	44.45	-10	925	-1.08%
2019/08/30	10	44.20	7	44.14	42.70	3	884	0.34%
2019/08/29	0	0.00	1	42.60	43.20	-1	815	-0.12%
2019/08/28	11	44.00	1	43.90	42.60	10	786	1.27%
2019/08/26	1	41.85	0	0.00	41.50	1	739	0.14%
2019/08/23	0	0.00	1	41.50	42.75	-1	722	-0.14%
2019/08/21	0	0.00	1	39.35	39.45	-1	681	-0.15%
2019/08/13	0	0.00	1	40.70	40.75	-1	602	-0.17%
2019/08/06	1	38.50	0	0.00	39.60	1	590	0.17%
2019/07/23	0	0.00	2	41.70	41.50	-2	530	-0.38%
2019/07/22	1	40.90	0	0.00	41.00	1	527	0.19%
2019/07/04	0	0.00	3	42.13	41.80	-3	480	-0.62%
2019/07/01	4	41.55	0	0.00	41.35	4	442	0.90%
2019/06/17	0	0.00	1	39.00	40.70	-1	299	-0.33%
2019/06/14	0	0.00	1	38.00	38.15	-1	266	-0.37%
2019/05/10	2	38.05	0	0.00	36.95	2	375	0.53%
2019/05/07	2	39.43	0	0.00	39.35	2	373	0.54%
2019/05/03	0.5	39.85	0	0.00	40.00	0.5	375	0.13%
2019/04/22	1	41.80	0	0.00	41.35	1	391	0.26%
2019/03/21	0	0.00	2	40.90	41.20	-2	409	-0.49%
2019/03/19	2	40.63	0	0.00	40.65	2	420	0.48%
2019/03/15	1	41.80	0	0.00	41.60	1	431	0.23%
2019/03/08	1	41.15	0	0.00	40.95	1	656	0.15%
2019/02/22	0	0.00	1	44.00	43.50	-1	680	-0.15%
2019/01/29	2	39.85	2	40.15	40.15	0	700	0.00%
2019/01/03	1	39.00	0	0.00	39.00	1	852	0.12%
2018/12/18	1	42.10	0	0.00	41.70	1	993	0.10%
2018/12/10	1	41.00	0	0.00	41.10	1	989	0.10%
2018/12/07	0	0.00	4	43.58	44.10	-4	979	-0.41%
2018/12/06	1	45.60	0	0.00	43.20	1	981	0.10%
2018/12/05	1	47.05	0	0.00	46.90	1	953	0.10%
2018/12/04	2	46.60	0	0.00	48.20	2	933	0.21%
2018/11/22	0	0.00	1	45.20	43.15	-1	890	-0.11%
2018/11/19	0	0.00	53	44.50	45.00	-53	917	-5.78%
2018/11/16	8	43.47	9	44.29	44.00	-1	885	-0.11%
2018/11/01	2	42.70	4	44.34	45.85	-2	1,035	-0.19%
2018/10/11	0	0.00	1	40.05	40.05	-1	1,255	-0.08%
2018/10/05	15	45.93	0	0.00	44.70	15	1,293	1.16%
2018/10/04	4	49.30	4	49.80	48.65	0	1,287	0.00%
2018/10/03	17	50.05	0	0.00	49.55	17	1,302	1.31%
2018/10/02	1	52.10	11	52.30	52.10	-10	1,296	-0.77%
2018/09/28	5	47.50	0	0.00	48.50	5	1,344	0.37%
2018/09/27	3	48.00	0	0.00	47.90	3	1,394	0.22%
2018/09/20	3	48.20	0	0.00	48.00	3	1,604	0.19%
2018/09/17	10	50.00	0	0.00	49.80	10	1,755	0.57%
2018/09/13	2	49.40	0	0.00	49.40	2	1,869	0.11%
2018/09/12	10	48.90	0	0.00	49.00	10	1,940	0.52%
2018/09/07	1	49.30	0	0.00	49.30	1	2,485	0.04%
2018/09/04	1	53.70	0	0.00	54.10	1	2,809	0.04%
2018/09/03	0	0.00	1	54.80	53.10	-1	3,131	-0.03%
2018/08/28	20	59.30	0	0.00	58.40	20	3,645	0.55%
2018/08/21	0	0.00	1	58.60	58.60	-1	4,404	-0.02%
2018/08/20	1	59.00	0	0.00	59.10	1	4,515	0.02%
2018/08/09	1	63.00	0	0.00	63.00	1	4,811	0.02%
2018/08/08	1	64.20	0	0.00	63.70	1	4,856	0.02%
2018/08/03	5	65.70	5	63.80	65.30	0	5,000	0.00%
2018/08/02	0	0.00	1	64.20	64.30	-1	5,058	-0.02%
2018/07/27	1	70.50	0	0.00	70.30	1	5,184	0.02%
2018/07/18	0.3	66.30	0	0.00	66.60	0.3	5,324	0.01%
2018/07/16	1	71.00	0	0.00	71.40	1	5,464	0.02%
2018/07/13	0	0.00	1	74.20	73.10	-1	5,543	-0.02%
2018/07/12	1	73.00	0	0.00	73.50	1	5,598	0.02%
2018/07/05	0	0.00	1	77.20	77.00	-1	5,712	-0.02%
2018/07/04	3	76.93	4	76.38	76.40	-1	5,694	-0.02%
2018/07/03	1	78.30	3	78.10	77.00	-2	5,666	-0.04%
2018/07/02	3	80.07	1	79.20	78.60	2	5,603	0.04%
2018/06/29	0	0.00	3	79.37	78.50	-3	5,541	-0.05%
2018/06/27	2	79.20	1	80.70	78.50	1	5,465	0.02%
2018/06/22	3	78.67	2	76.95	76.20	1	5,308	0.02%
2018/06/21	3	79.87	3	78.77	77.80	0	5,228	0.00%
2018/06/20	2	76.80	0	0.00	77.00	2	5,161	0.04%
2018/06/19	10	83.95	7	84.67	81.00	3	5,042	0.06%
2018/06/15	4	83.38	3	84.17	82.10	1	4,870	0.02%
2018/06/14	0	0.00	2	80.40	78.00	-2	4,643	-0.04%
2018/06/13	0	0.00	4	79.37	78.90	-4	4,561	-0.09%
2018/06/12	2	83.50	3	83.43	83.00	-1	4,438	-0.02%
2018/06/11	9	86.49	7	86.56	84.60	2	4,279	0.05%
2018/06/08	16	73.99	41	75.67	80.70	-25	3,964	-0.63%
2018/06/07	24	73.33	1	73.00	73.40	23	3,757	0.61%
2018/06/06	3	73.13	0	0.00	71.00	3	3,677	0.08%
2018/06/04	1	73.70	4	75.38	71.80	-3	3,511	-0.09%
2018/06/01	5	72.84	12	71.39	71.70	-7	3,410	-0.21%
2018/05/31	7	76.57	11	80.64	72.00	-4	3,333	-0.12%
2018/05/30	25	77.38	19	78.94	79.30	6	3,118	0.19%
2018/05/29	17	78.76	13	78.69	77.90	4	2,966	0.13%
2018/05/28	4	73.00	2	76.30	76.30	2	2,756	0.07%
2018/05/25	4	66.90	5	67.54	69.40	-1	2,645	-0.04%
2018/05/21	0	0.00	1	63.30	62.50	-1	2,332	-0.04%
2018/05/18	2	62.00	4	60.90	61.00	-2	2,297	-0.09%
2018/05/16	0	0.00	1	62.90	63.20	-1	2,241	-0.04%
2018/05/15	1	62.00	0	0.00	60.90	1	2,212	0.05%
2018/05/14	0	0.00	1.3	62.59	61.10	-1.3	2,191	-0.06%
2018/05/10	4	63.60	1	61.70	62.40	3	2,060	0.15%
2018/05/09	1	61.20	0	0.00	59.80	1	1,995	0.05%
2018/05/07	0	0.00	1	60.60	61.80	-1	1,929	-0.05%
2018/04/27	3	58.33	1	59.90	59.30	2	1,752	0.11%
2018/04/24	2	60.35	2	60.60	61.70	0	1,709	0.00%
2018/04/23	6	65.00	7	66.80	65.00	-1	1,640	-0.06%
2018/04/20	0	0.00	1	63.00	65.50	-1	1,526	-0.07%
2018/04/19	0	0.00	20	62.00	61.80	-20	1,445	-1.38%
2018/04/18	21	61.51	22	61.52	61.60	-1	1,361	-0.07%
2018/04/16	0	0.00	1	61.50	60.60	-1	1,303	-0.08%
2018/04/13	6	59.50	7	61.70	59.50	-1	1,269	-0.08%
2018/04/12	6	59.70	7	59.07	59.70	-1	1,218	-0.08%
2018/04/03	1	53.70	0	0.00	53.90	1	1,220	0.08%
2018/04/02	1	54.20	0	0.00	54.10	1	1,231	0.08%
2018/03/31	1	55.00	0	0.00	55.50	1	1,234	0.08%
2018/03/21	0.2	57.40	0	0.00	57.70	0.2	1,625	0.01%
2018/03/20	0	0.00	1	56.10	55.30	-1	1,623	-0.06%
2018/03/15	1	55.60	0	0.00	55.50	1	1,696	0.06%
2018/03/09	1	58.00	1	56.60	56.70	0	1,851	0.00%
2018/03/08	7	59.06	8	61.19	59.10	-1	1,858	-0.05%
2018/03/07	0	0.00	3	57.07	58.80	-3	1,803	-0.17%
2018/03/06	2	54.60	0.1	54.60	54.90	1.9	1,844	0.10%
2018/02/27	0	0.00	0.2	54.20	54.30	-0.2	2,081	-0.01%
2018/02/26	20	54.60	0	0.00	54.90	20	2,236	0.89%
2018/02/23	0	0.00	0.3	54.50	54.40	-0.3	2,243	-0.01%
2018/02/12	0	0.00	3	52.60	51.80	-3	2,282	-0.13%
2018/02/09	1	51.00	0	0.00	53.20	1	2,289	0.04%
2018/02/07	0.1	52.00	0	0.00	52.00	0.1	2,290	0.01%
2018/02/06	1	54.50	0	0.00	54.30	1	2,282	0.04%
2018/02/05	3.1	59.28	0	0.00	59.70	3.1	2,288	0.14%
2018/01/25	0.2	60.70	0	0.00	60.70	0.2	2,383	0.01%
2018/01/23	3	64.53	1	62.10	62.70	2	2,438	0.08%
2018/01/19	0.1	59.50	0	0.00	59.20	0.1	2,427	0.00%
2018/01/18	0	0.00	6	61.20	60.60	-6	2,455	-0.24%
2018/01/16	0.1	61.00	0	0.00	61.00	0.1	2,585	0.00%
2018/01/10	1	59.50	1	60.00	60.30	0	2,588	0.00%
2018/01/09	0	0.00	1	62.20	61.30	-1	2,574	-0.04%
2018/01/08	1	61.00	1	62.20	61.00	0	2,580	0.00%
2018/01/04	3	66.93	1	65.70	65.50	2	2,546	0.08%
2018/01/03	3	64.33	3	65.13	64.60	0	2,497	0.00%