立隆電 (2472)-合庫-基隆券商分點個股進出

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
80.9
漲跌
▲2.3
漲幅
+2.93%
成交量
1,475張
產業
上市電子零組件類股
314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

立隆電 (2472)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/12/17	1	80.30	1	80.80	80.90	0	1,633	0.00%
2024/12/09	2	88.15	2	87.35	87.60	0	1,441	0.00%
2024/12/05	15	89.55	2	93.00	86.70	13	1,274	1.02%
2024/12/04	7	85.40	8.1	88.99	89.90	-1.1	1,000	-0.11%
2024/12/03	17	83.38	9	82.97	81.80	8	832	0.96%
2024/12/02	5	81.14	2	79.70	79.70	3	769	0.39%
2024/11/22	0	0.00	2	78.20	78.00	-2	708	-0.28%
2024/11/21	3	77.80	1	77.30	77.60	2	718	0.28%
2024/10/09	2	76.70	2	75.90	74.70	0	1,365	0.00%
2024/10/04	0.2	74.81	0	0.00	73.50	0.2	1,462	0.01%
2024/09/16	0	75.20	0	0.00	75.30	0	2,241	0.00%
2024/08/22	1	78.50	0	0.00	77.10	1	2,393	0.04%
2024/08/21	1	79.20	1	78.40	78.60	0	2,402	0.00%
2024/08/20	1	80.10	1	79.20	79.30	0	2,419	0.00%
2024/08/19	0	0.00	0.1	83.19	82.30	-0.1	2,411	0.00%
2024/08/16	0	0.00	0.3	82.80	82.30	-0.3	2,363	-0.01%
2024/08/14	1	83.30	0.2	82.80	82.00	0.8	2,335	0.03%
2024/08/12	1	84.00	1	82.40	82.70	0	2,346	0.00%
2024/08/08	0	0.00	0.4	80.80	80.80	-0.4	2,341	-0.02%
2024/08/07	0.1	80.80	0	0.00	80.10	0.1	2,347	0.00%
2024/08/06	2	75.80	2	76.40	75.20	0	2,339	0.00%
2024/08/05	1	76.20	0	0.00	74.00	1	2,335	0.04%
2024/08/02	0	0.00	2	83.20	82.20	-2	2,338	-0.09%
2024/08/01	0	0.00	3	85.40	86.20	-3	2,397	-0.13%
2024/07/31	3	85.37	0	0.00	84.40	3	2,469	0.12%
2024/07/26	1	81.80	1	82.90	83.60	0	2,520	0.00%
2024/07/19	0	0.00	1	87.50	86.60	-1	2,525	-0.04%
2024/07/18	2	87.95	1	89.10	89.90	1	2,502	0.04%
2024/07/17	0	0.00	3	92.10	91.00	-3	2,470	-0.12%
2024/07/16	6	92.60	4	93.48	91.50	2	2,446	0.08%
2024/07/15	3	89.60	0	0.00	89.30	3	2,357	0.13%
2024/07/12	0	0.00	45	87.88	88.20	-45	2,319	-1.94%
2024/07/11	4	89.85	7	88.01	88.70	-3	2,311	-0.13%
2024/07/10	4	86.90	0	0.00	87.00	4	2,246	0.18%
2024/07/05	48	85.98	1	86.50	85.80	47	2,228	2.11%
2024/07/04	0.1	84.80	0	0.00	85.00	0.1	2,197	0.00%
2024/06/27	0	0.00	3	84.20	83.10	-3	2,183	-0.14%
2024/06/25	4	86.08	5	86.00	85.00	-1	2,103	-0.05%
2024/06/24	12	86.31	13	86.50	85.30	-1	1,922	-0.05%
2024/06/21	6	83.59	1	83.90	83.70	5	1,786	0.28%
2024/06/20	0	79.50	0	0.00	79.20	0	1,704	0.00%
2024/06/19	0	79.80	0	0.00	78.60	0	1,705	0.00%
2024/06/17	0	80.20	0	0.00	80.20	0	1,715	0.00%
2024/06/13	0.1	81.10	2	80.80	81.20	-1.9	1,732	-0.11%
2024/05/31	3	78.90	3	78.60	77.40	0	1,688	0.00%
2024/05/29	1	79.20	0	0.00	79.00	1	1,664	0.06%
2024/05/27	0	0.00	1	80.00	79.40	-1	1,670	-0.06%
2024/05/24	0.1	78.70	0	0.00	78.30	0.1	1,656	0.00%
2024/05/13	0	0.00	29	76.67	77.80	-29	1,657	-1.75%
2024/05/09	29	81.02	5	80.30	79.10	24	1,620	1.48%
2024/05/07	4	79.28	1	77.90	79.50	3	1,557	0.19%
2024/05/06	3	80.10	0	0.00	79.70	3	1,486	0.20%
2024/04/29	0	0.00	5	75.86	75.30	-5	1,322	-0.38%
2024/04/26	0	0.00	1	75.10	75.30	-1	1,304	-0.08%
2024/04/17	1	73.90	0	0.00	73.70	1	1,299	0.08%
2024/04/16	1	70.80	0	0.00	70.80	1	1,279	0.08%
2024/04/12	0	0.00	1	76.50	76.60	-1	1,250	-0.08%
2024/04/01	0	0.00	2	73.95	75.10	-2	1,069	-0.19%
2024/03/21	1	72.00	0	0.00	72.20	1	1,053	0.09%
2024/03/20	0	0.00	5	72.20	72.70	-5	1,090	-0.46%
2024/03/19	5	72.80	0	0.00	71.70	5	1,137	0.44%
2024/03/01	0	0.00	100	72.21	71.70	-100	1,636	-6.11%
2024/02/27	100	72.61	0	0.00	71.50	100	1,640	6.10%
2024/02/15	0	0.00	0.1	72.40	72.10	-0.1	1,538	0.00%
2024/01/18	0	0.00	100	70.53	71.00	-100	1,417	-7.05%
2024/01/16	0	0.00	1	71.00	70.80	-1	1,387	-0.07%
2024/01/12	0	0.00	10	68.90	69.60	-10	1,348	-0.74%
2024/01/02	5	71.00	0	0.00	70.70	5	1,271	0.39%
2023/12/29	5	72.20	0.1	72.30	72.10	5	1,264	0.39%
2023/12/28	0	0.00	0.1	71.88	71.50	-0.1	1,235	0.00%
2023/12/20	0.1	71.80	0	0.00	71.70	0.1	1,169	0.00%
2023/12/18	50.1	74.66	4	74.43	73.00	46.1	1,124	4.10%
2023/12/15	3	74.83	0	0.00	74.90	3	1,083	0.28%
2023/12/14	0	0.00	5.1	74.70	74.50	-5.1	1,037	-0.49%
2023/12/13	5	73.10	0	0.00	73.00	5	953	0.52%
2023/12/11	0	0.00	1	71.50	71.60	-1	864	-0.12%
2023/12/08	0	0.00	1	70.50	70.40	-1	818	-0.12%
2023/12/05	50	70.42	0	0.00	70.00	50	768	6.51%
2023/12/01	0.1	69.90	1	70.20	70.10	-0.9	723	-0.12%
2023/11/30	3	69.53	3	69.20	69.40	0	691	0.00%
2023/11/29	3	69.97	5	69.48	70.00	-2	646	-0.31%
2023/11/28	6	64.43	8	66.04	65.50	-2	478	-0.42%
2023/11/27	3	62.10	0	0.00	61.90	3	398	0.75%
2023/10/05	0	0.00	0.1	58.90	58.80	-0.1	480	-0.02%
2023/09/21	0	0.00	1	59.50	59.20	-1	496	-0.20%
2023/09/13	0	0.00	3	60.60	61.00	-3	472	-0.64%
2023/09/12	3	60.70	0	0.00	60.20	3	462	0.65%
2023/09/04	0	0.00	6	60.17	60.40	-6	431	-1.39%
2023/09/01	6	59.00	0	0.00	58.30	6	401	1.50%
2023/08/08	1	60.00	0	0.00	59.90	1	330	0.30%
2023/07/13	0	0.00	1	60.90	60.70	-1	485	-0.21%
2023/07/11	1	61.00	0	0.00	61.30	1	503	0.20%
2023/07/04	0	0.00	1	62.30	62.40	-1	560	-0.18%
2023/05/29	0	0.00	0.1	62.30	62.90	-0.1	1,053	-0.01%
2023/05/26	1	62.00	0	0.00	61.90	1	1,056	0.09%
2023/05/25	1	62.60	0	0.00	62.30	1	1,070	0.09%
2023/05/05	1	65.70	0	0.00	65.60	1	1,351	0.07%
2023/04/18	2	68.75	1	67.10	67.10	1	1,281	0.08%
2023/03/24	0	0.00	1	67.70	67.10	-1	1,075	-0.09%
2023/03/22	0	0.00	1	68.70	69.30	-1	1,035	-0.10%
2023/03/21	0	0.00	2	68.50	68.60	-2	1,026	-0.19%
2023/03/16	1	66.70	0	0.00	66.50	1	982	0.10%
2023/03/13	1	66.60	1	67.60	67.40	0	937	0.00%
2023/03/10	1	69.00	0	0.00	69.10	1	904	0.11%
2023/03/09	1	71.80	0	0.00	72.20	1	844	0.12%
2023/03/08	1.1	66.90	1	67.20	69.40	0.1	735	0.01%
2023/03/06	0	0.00	1	66.10	66.10	-1	651	-0.15%
2023/03/03	0	0.00	7	64.89	64.70	-7	635	-1.10%
2023/02/22	1	64.80	0	0.00	64.80	1	587	0.17%
2023/02/21	7	65.77	0	0.00	65.80	7	559	1.25%
2023/02/17	6	63.70	7	64.09	63.70	-1	459	-0.22%
2023/02/16	1	62.80	0	0.00	61.80	1	406	0.25%
2023/01/06	7	56.74	7	57.74	57.80	0	272	0.00%
2023/01/05	6	56.33	6	56.50	55.80	0	263	0.00%
2022/11/11	1	57.90	0	0.00	54.80	1	269	0.37%
2022/11/10	0	0.00	1	52.20	53.40	-1	244	-0.41%
2022/11/09	1	52.20	0	0.00	52.00	1	242	0.41%
2022/09/28	0	0.00	3	48.30	47.65	-3	282	-1.06%
2022/09/22	0	0.00	0.2	53.10	52.60	-0.2	306	-0.06%
2022/09/12	0	0.00	1	57.00	56.60	-1	327	-0.31%
2022/09/07	0	0.00	0.1	53.50	53.30	-0.1	324	-0.03%
2022/08/18	1	57.00	0	0.00	56.90	1	330	0.30%
2022/08/03	0	0.00	1	53.10	52.90	-1	366	-0.27%
2022/08/01	0	0.00	2	57.35	57.70	-2	361	-0.55%
2022/07/28	1	56.40	0	0.00	56.30	1	349	0.29%
2022/07/06	0	0.00	10	50.44	50.00	-10	366	-2.73%
2022/07/01	3	52.53	0	0.00	50.30	3	372	0.81%
2022/06/09	0	0.00	3	64.80	64.80	-3	409	-0.73%
2022/06/08	0	0.00	7	64.76	64.50	-7	411	-1.70%
2022/06/07	0	0.00	6.5	64.69	64.80	-6.5	413	-1.57%
2022/06/06	0	0.00	2	65.30	64.80	-2	419	-0.48%
2022/06/02	0	0.00	2	64.70	64.60	-2	441	-0.45%
2022/05/27	0	0.00	1	63.70	63.70	-1	462	-0.22%
2022/05/25	0	0.00	2	64.00	63.00	-2	471	-0.42%
2022/05/23	30	63.59	1	63.60	63.60	29	504	5.75%
2022/05/18	1	62.10	0	0.00	61.90	1	508	0.20%
2022/04/27	1	56.50	0	0.00	57.60	1	600	0.17%
2022/04/25	1	59.70	0	0.00	59.40	1	620	0.16%
2022/04/06	0	0.00	0.1	64.30	63.90	-0.1	890	-0.01%
2022/03/28	3.2	66.25	3	65.87	66.00	0.2	926	0.02%
2022/03/15	1	62.50	0	0.00	62.10	1	904	0.11%
2022/03/08	1	63.90	0	0.00	62.50	1	982	0.10%
2022/03/03	0	0.00	1	69.20	69.20	-1	1,012	-0.10%
2022/03/02	0	0.00	1	68.80	69.00	-1	1,033	-0.10%
2022/02/16	1	69.40	0	0.00	69.20	1	1,089	0.09%
2022/02/11	1	69.90	0	0.00	69.70	1	1,078	0.09%
2022/02/10	0	0.00	1	69.90	69.50	-1	1,069	-0.09%
2022/01/24	0	0.00	1	65.00	65.20	-1	1,042	-0.10%
2022/01/18	0	0.00	1	69.90	67.80	-1	1,043	-0.10%
2022/01/12	0	0.00	2	69.35	69.70	-2	995	-0.20%
2022/01/10	0	0.00	0.1	68.30	70.50	-0.1	894	-0.01%
2022/01/07	0.2	67.40	0.2	67.70	67.00	0	830	0.00%
2022/01/04	0	0.00	3	67.80	67.20	-3	805	-0.37%
2022/01/03	0	0.00	2	67.00	66.90	-2	798	-0.25%
2021/12/30	0	0.00	3	66.30	66.60	-3	794	-0.38%
2021/12/29	1	66.20	0	0.00	66.20	1	797	0.13%
2021/12/27	3.1	66.49	0	0.00	66.00	3.1	806	0.38%
2021/12/24	2	66.20	0	0.00	66.40	2	817	0.24%
2021/12/22	0	0.00	0.1	64.30	64.60	-0.1	811	-0.01%
2021/12/16	0	63.80	1	63.90	63.70	-1	842	-0.11%
2021/12/09	1	66.20	0	0.00	65.80	1	891	0.11%
2021/12/06	1	68.30	1	67.50	67.00	0	901	0.00%
2021/12/03	1	68.40	0	0.00	68.20	1	904	0.11%
2021/12/02	7	70.00	6	69.20	68.60	1	914	0.11%
2021/11/30	2	67.40	4	67.73	67.40	-2	874	-0.23%
2021/11/29	0.1	64.50	36	64.78	66.00	-35.9	854	-4.20%
2021/11/26	36	67.34	0	0.00	65.60	36	886	4.06%
2021/11/25	0	0.00	4	67.35	67.40	-4	882	-0.45%
2021/11/19	1	67.40	1	66.00	65.90	0	903	0.00%
2021/10/27	0	0.00	1	64.00	63.80	-1	1,305	-0.08%
2021/10/26	2	64.25	0	0.00	63.60	2	1,318	0.15%
2021/10/21	0	0.00	1	63.10	63.10	-1	1,406	-0.07%
2021/10/06	2	58.10	0	0.00	58.10	2	2,044	0.10%
2021/09/29	1	63.80	0	0.00	64.10	1	2,744	0.04%
2021/09/13	0	0.00	1	68.90	67.80	-1	3,042	-0.03%
2021/09/09	1	68.40	0	0.00	68.80	1	3,067	0.03%
2021/09/08	6	67.55	0	0.00	67.00	6	3,067	0.20%
2021/09/06	1	68.50	0	0.00	68.30	1	3,067	0.03%
2021/08/25	0	0.00	1	71.60	71.10	-1	2,970	-0.03%
2021/08/24	0.2	69.70	0	0.00	69.50	0.2	2,957	0.01%
2021/08/19	5	67.70	0.1	68.70	67.40	4.9	2,963	0.17%
2021/08/12	0	0.00	3	73.40	74.40	-3	2,900	-0.10%
2021/08/10	2	75.40	0	0.00	75.30	2	2,900	0.07%
2021/08/09	2	77.00	0	0.00	76.10	2	2,903	0.07%
2021/07/29	0	0.00	1	73.50	73.40	-1	2,857	-0.04%
2021/07/26	0	0.00	1.1	77.77	77.90	-1.1	2,842	-0.04%
2021/07/23	1	76.70	0	0.00	76.30	1	2,817	0.04%
2021/07/22	3	79.20	3	78.97	78.00	0	2,771	0.00%
2021/07/21	0	0.00	1	78.20	77.90	-1	2,678	-0.04%
2021/07/20	0	0.00	2	76.70	76.20	-2	2,585	-0.08%
2021/07/19	0	0.00	2	78.45	77.90	-2	2,545	-0.08%
2021/07/16	0	0.00	1	78.00	77.40	-1	2,523	-0.04%
2021/07/15	2	77.10	2	76.75	76.80	0	2,492	0.00%
2021/07/14	1	77.70	1.5	76.33	76.40	-0.5	2,473	-0.02%
2021/07/13	1	77.20	0	0.00	76.80	1	2,419	0.04%
2021/07/12	2.1	78.65	3	78.80	78.90	-0.9	2,316	-0.04%
2021/07/09	11	76.26	13	76.72	77.10	-2	2,156	-0.09%
2021/07/07	3	74.23	0	0.00	73.70	3	1,924	0.16%
2021/07/06	2	74.15	88	73.43	74.00	-86	1,864	-4.61%
2021/07/05	83.5	71.30	54	70.45	70.50	29.5	1,758	1.68%
2021/07/02	0	0.00	4	67.60	67.80	-4	1,755	-0.23%
2021/06/30	54	71.00	0	0.00	71.50	54	1,726	3.13%
2021/06/29	1	67.80	1	68.10	68.00	0	1,642	0.00%
2021/06/21	0	0.00	3	65.30	64.30	-3	1,669	-0.18%
2021/06/18	1	67.00	0	0.00	66.20	1	1,681	0.06%
2021/06/16	1	66.00	0	0.00	65.60	1	1,682	0.06%
2021/06/15	2	66.50	0	0.00	66.60	2	1,697	0.12%
2021/06/09	0	0.00	1	63.60	63.30	-1	1,728	-0.06%
2021/06/04	1	63.70	0	0.00	63.70	1	1,964	0.05%
2021/06/02	0	0.00	6	65.70	64.60	-6	2,033	-0.30%
2021/05/31	6	67.20	2	65.50	65.60	4	2,083	0.19%
2021/05/28	0	0.00	1	64.50	64.40	-1	2,139	-0.05%
2021/05/24	4	60.70	2	60.50	61.30	2	2,598	0.08%
2021/05/14	10	63.49	10	60.17	59.10	0	3,337	0.00%
2021/05/11	0	0.00	1	62.50	61.80	-1	3,347	-0.03%
2021/05/10	1	66.90	0	0.00	66.90	1	3,373	0.03%
2021/05/07	6	65.40	6	67.30	67.90	0	3,420	0.00%
2021/05/03	4	67.88	0	0.00	66.00	4	3,651	0.11%
2021/04/26	1	70.90	0	0.00	70.80	1	3,951	0.03%
2021/04/22	1	70.70	0	0.00	69.50	1	4,105	0.02%
2021/04/20	0	0.00	1	74.00	73.50	-1	4,243	-0.02%
2021/04/16	1	72.00	0	0.00	72.30	1	4,751	0.02%
2021/04/14	2	70.40	0	0.00	71.20	2	5,233	0.04%
2021/04/12	1	75.20	0	0.00	75.20	1	5,293	0.02%
2021/04/09	1	76.00	0	0.00	75.80	1	5,298	0.02%
2021/04/07	0	0.00	1	77.80	77.90	-1	5,250	-0.02%
2021/04/06	0	0.00	6	77.17	77.30	-6	5,362	-0.11%
2021/03/31	1	75.70	0	0.00	75.20	1	5,370	0.02%
2021/03/30	1	76.00	1	75.90	76.40	0	5,404	0.00%
2021/03/26	1	74.90	1	76.20	76.10	0	5,428	0.00%
2021/03/25	6	75.03	0	0.00	74.80	6	5,432	0.11%
2021/03/24	1	77.60	0	0.00	76.90	1	5,416	0.02%
2021/03/23	1	79.50	0	0.00	78.60	1	5,459	0.02%
2021/03/22	0	0.00	0.1	79.00	78.80	-0.1	5,516	0.00%
2021/03/18	1	79.70	5	79.40	79.70	-4	5,564	-0.07%
2021/03/16	5	81.70	0	0.00	79.80	5	5,673	0.09%
2021/03/15	0	0.00	6	79.28	80.10	-6	5,856	-0.10%
2021/03/12	1	78.90	0	0.00	79.70	1	6,003	0.02%
2021/03/11	5	81.60	9	80.46	80.10	-4	5,992	-0.07%
2021/03/10	0	0.00	2	78.00	77.90	-2	5,868	-0.03%
2021/03/09	0	0.00	1	76.40	76.50	-1	5,883	-0.02%
2021/03/08	2	76.55	8	78.30	75.70	-6	5,919	-0.10%
2021/03/05	16.1	79.12	0	0.00	77.90	16.1	5,889	0.27%
2021/03/04	2	78.20	1	80.00	78.20	1	5,886	0.02%
2021/03/03	1	79.00	1	77.00	79.00	0	5,865	0.00%
2021/03/02	0	0.00	3	81.20	79.40	-3	5,804	-0.05%
2021/02/26	0	0.00	8	81.63	81.90	-8	5,740	-0.14%
2021/02/25	9	83.84	1	83.60	82.30	8	5,756	0.14%
2021/02/24	20	82.22	23.2	81.33	81.00	-3.2	5,626	-0.06%
2021/02/23	19	80.01	21	82.05	81.70	-2	5,541	-0.04%
2021/02/22	5	78.56	10	78.20	78.90	-5	5,137	-0.10%
2021/02/19	0	0.00	5	71.90	71.80	-5	4,961	-0.10%
2021/02/18	1	71.20	0	0.00	71.30	1	4,984	0.02%
2021/02/17	1	70.20	14	70.32	71.70	-13	4,982	-0.26%
2021/02/05	6	68.60	1	69.10	68.20	5	4,996	0.10%
2021/02/04	4	66.65	3	67.40	67.60	1	5,007	0.02%
2021/01/29	2	68.80	0	0.00	68.00	2	4,922	0.04%
2021/01/28	4	71.20	0	0.00	70.70	4	4,844	0.08%
2021/01/26	9	69.96	1	70.20	69.20	8	4,689	0.17%
2021/01/25	0	0.00	15	69.64	70.50	-15	4,650	-0.32%
2021/01/22	0	0.00	2	68.70	69.50	-2	4,580	-0.04%
2021/01/20	2	70.00	10	69.16	67.50	-8	4,473	-0.18%
2021/01/19	6	71.23	4	70.00	70.90	2	4,374	0.05%
2021/01/18	8.1	70.10	4	68.90	69.40	4.1	4,233	0.10%
2021/01/15	6	69.88	8	70.48	69.70	-2	4,166	-0.05%
2021/01/14	2	71.20	0	0.00	71.30	2	4,064	0.05%
2021/01/13	8	70.80	6	70.50	70.40	2	4,012	0.05%
2021/01/12	8	70.39	26	70.18	69.00	-18	3,911	-0.46%
2021/01/11	36	73.34	22	71.93	73.20	14	3,758	0.37%
2021/01/08	25	68.33	22	69.13	72.60	3	3,424	0.09%
2021/01/07	24	65.13	6	64.98	66.00	18	3,037	0.59%
2021/01/06	1	63.70	1	64.60	63.60	0	2,941	0.00%
2021/01/05	1	63.50	0	0.00	63.70	1	2,860	0.03%
2020/12/31	5	63.76	0	0.00	63.80	5	2,788	0.18%
2020/12/30	7	64.23	0	0.00	64.10	7	2,753	0.25%
2020/12/29	10.2	64.19	8	63.25	64.60	2.2	2,693	0.08%
2020/12/25	2	61.40	0	0.00	61.80	2	2,534	0.08%
2020/12/22	0	0.00	1	61.50	59.70	-1	2,487	-0.04%
2020/12/21	0	0.00	1	59.90	60.80	-1	2,467	-0.04%
2020/12/17	1	62.30	7	63.00	62.80	-6	2,427	-0.25%
2020/12/16	5	63.28	0	0.00	63.90	5	2,363	0.21%
2020/12/14	1	62.50	6	63.40	62.30	-5	2,258	-0.22%
2020/12/11	7	65.17	9	63.76	63.40	-2	2,234	-0.09%
2020/12/10	6	64.93	7	65.03	64.10	-1	2,180	-0.05%
2020/12/09	6	63.90	0	0.00	65.30	6	2,115	0.28%
2020/12/08	20	60.37	11	60.47	63.30	9	1,938	0.46%
2020/12/07	0	0.00	6	58.08	57.60	-6	1,803	-0.33%
2020/12/03	1	59.20	10	58.70	59.00	-9	1,867	-0.48%
2020/12/02	17	59.66	5	58.50	59.20	12	1,845	0.65%
2020/12/01	5	58.10	0	0.00	58.10	5	1,829	0.27%
2020/11/30	0	0.00	8	57.90	57.70	-8	1,902	-0.42%
2020/11/26	0	0.00	1	58.50	58.50	-1	1,910	-0.05%
2020/11/25	6	57.30	1	57.80	57.60	5	1,944	0.26%
2020/11/24	2	58.60	0	0.00	58.80	2	1,922	0.10%
2020/11/23	1	59.30	0	0.00	59.70	1	1,861	0.05%
2020/11/20	0	0.00	10	57.98	58.20	-10	1,857	-0.54%
2020/11/19	10	58.49	0	0.00	57.60	10	1,831	0.55%
2020/11/18	6	58.00	6	57.40	57.30	0	1,859	0.00%
2020/11/17	2	58.30	3	57.97	57.80	-1	1,908	-0.05%
2020/11/13	2	57.30	4	57.13	56.90	-2	1,982	-0.10%
2020/11/11	0	0.00	2	54.40	54.80	-2	2,026	-0.10%
2020/11/04	6	53.98	8	53.63	54.10	-2	2,192	-0.09%
2020/11/03	1	53.90	1	54.00	53.70	0	2,226	0.00%
2020/10/30	0	0.00	2	53.20	52.50	-2	2,238	-0.09%
2020/10/27	0	0.00	1	53.00	53.10	-1	2,239	-0.04%
2020/10/21	0	0.00	1	53.80	54.00	-1	2,272	-0.04%
2020/10/20	1	53.60	0	0.00	53.00	1	2,301	0.04%
2020/10/16	1	54.30	0	0.00	53.20	1	2,380	0.04%
2020/10/15	0	0.00	2	53.00	53.50	-2	2,353	-0.08%
2020/10/13	1	52.60	0	0.00	52.50	1	2,357	0.04%
2020/10/08	2	52.50	0	0.00	53.00	2	2,374	0.08%
2020/09/23	1	51.90	0	0.00	52.70	1	2,696	0.04%
2020/09/22	1	52.70	0	0.00	52.30	1	2,695	0.04%
2020/09/21	1	53.60	0	0.00	53.70	1	2,691	0.04%
2020/09/18	1	53.40	0	0.00	53.40	1	2,678	0.04%
2020/09/17	10	53.48	10	53.50	53.80	0	2,691	0.00%
2020/09/11	2	53.00	0	0.00	52.90	2	2,667	0.07%
2020/09/08	1	56.60	0	0.00	56.50	1	2,558	0.04%
2020/09/07	1	55.70	0	0.00	55.80	1	2,525	0.04%
2020/09/04	5	56.18	3	56.10	56.10	2	2,512	0.08%
2020/09/02	1	55.40	0	0.00	55.40	1	2,427	0.04%
2020/08/24	0	0.00	6	57.10	56.00	-6	2,377	-0.25%
2020/08/21	6	55.87	0	0.00	57.40	6	2,334	0.26%
2020/08/20	5	54.10	5	53.40	53.30	0	2,291	0.00%
2020/08/19	2	57.40	2	57.70	58.20	0	2,222	0.00%
2020/08/18	2	55.80	2	57.25	56.50	0	2,169	0.00%
2020/08/13	2	50.10	2	50.50	49.60	0	1,888	0.00%
2020/08/10	0	0.00	20	48.53	48.80	-20	1,855	-1.08%
2020/08/07	1	48.80	0	0.00	48.70	1	1,880	0.05%
2020/08/06	11	48.11	11	48.00	48.05	0	1,922	0.00%
2020/08/05	0	0.00	1	49.10	49.00	-1	1,897	-0.05%
2020/07/17	20	46.53	0	0.00	46.10	20	1,960	1.02%
2020/07/15	0	0.00	2	45.73	45.60	-2	1,957	-0.10%
2020/07/08	4	45.80	9	45.91	46.50	-5	2,064	-0.24%
2020/07/07	1	45.45	0	0.00	45.40	1	2,062	0.05%
2020/07/06	3	47.62	2	48.10	47.60	1	2,058	0.05%
2020/07/03	0	0.00	1	43.75	44.80	-1	1,955	-0.05%
2020/07/01	0	0.00	15	42.70	42.95	-15	1,909	-0.79%
2020/06/29	0	0.00	5	43.50	42.90	-5	1,885	-0.27%
2020/06/24	1	43.85	0	0.00	44.05	1	1,878	0.05%
2020/06/04	0	0.00	2	42.95	42.90	-2	1,558	-0.13%
2020/05/26	0	0.00	1	42.50	42.20	-1	1,470	-0.07%
2020/05/25	2	42.90	1	42.50	42.75	1	1,451	0.07%
2020/05/21	1	41.70	0	0.00	42.10	1	1,391	0.07%
2020/05/15	20	41.80	20	40.60	41.55	0	1,310	0.00%
2020/05/05	20	40.70	30	40.93	42.10	-10	1,067	-0.94%
2020/04/28	0	0.00	3	39.50	38.90	-3	930	-0.32%
2020/04/23	3	39.20	0	0.00	39.40	3	865	0.35%
2020/04/20	0	0.00	1	38.35	38.20	-1	793	-0.13%
2020/04/17	20	38.83	0	0.00	39.00	20	778	2.57%
2020/04/16	5	37.10	0	0.00	37.10	5	666	0.75%
2020/04/15	2	38.58	16	38.44	37.20	-14	656	-2.13%
2020/04/14	1	37.10	1	37.55	37.15	0	607	0.00%
2020/04/10	20	34.40	0	0.00	34.55	20	563	3.55%
2020/03/12	0	0.00	4	32.20	32.20	-4	683	-0.58%
2020/03/05	0	0.00	1	36.70	36.65	-1	740	-0.14%
2020/02/07	0	0.00	1	39.05	38.40	-1	808	-0.12%
2020/02/05	1	38.95	1	39.35	38.85	0	806	0.00%
2020/02/04	1	39.30	0	0.00	39.35	1	802	0.12%
2020/01/16	0	0.00	1	42.25	42.10	-1	779	-0.13%
2020/01/14	2	42.60	0	0.00	42.35	2	821	0.24%
2020/01/10	1	42.00	0	0.00	41.60	1	842	0.12%
2019/12/30	1	44.45	1	44.25	44.20	0	734	0.00%
2019/12/27	1	43.45	0	0.00	43.55	1	713	0.14%
2019/12/24	1	44.00	0	0.00	43.95	1	707	0.14%
2019/12/16	0	0.00	30	43.60	43.45	-30	674	-4.45%
2019/12/12	0	0.00	1	43.35	43.05	-1	682	-0.15%
2019/12/11	20	43.65	20	43.55	43.50	0	683	0.00%
2019/12/10	1	43.70	0	0.00	43.70	1	674	0.15%
2019/12/09	1	43.90	0	0.00	43.50	1	672	0.15%
2019/12/03	30	42.78	0	0.00	42.50	30	666	4.50%
2019/10/16	0	0.00	1	41.30	41.40	-1	880	-0.11%
2019/09/23	1	44.55	0	0.00	44.55	1	924	0.11%
2019/09/17	0	0.00	1	44.00	43.95	-1	914	-0.11%
2019/09/12	1	44.40	0	0.00	44.00	1	945	0.11%
2019/08/30	1	44.45	1	42.70	42.70	0	884	0.00%
2019/08/28	1	43.50	0	0.00	42.60	1	786	0.13%
2019/08/27	0	0.00	1	42.30	43.25	-1	771	-0.13%
2019/08/01	1	42.10	0	0.00	42.10	1	588	0.17%
2019/07/30	1	42.70	1	42.20	42.20	0	577	0.00%
2019/07/05	0	0.00	2	42.05	42.40	-2	485	-0.41%
2019/07/04	1	42.05	0	0.00	41.80	1	480	0.21%
2019/06/28	1	41.20	0	0.00	40.90	1	420	0.24%
2019/06/20	2	41.50	1	41.90	41.55	1	391	0.26%
2019/06/19	1	40.60	1	41.15	41.15	0	354	0.00%
2019/06/17	1	38.80	1	40.70	40.70	0	299	0.00%
2019/05/22	0	0.00	8	37.57	37.20	-8	321	-2.49%
2019/05/21	0	0.00	2	37.15	37.20	-2	326	-0.61%
2019/05/16	0	0.00	1	37.25	36.95	-1	335	-0.30%
2019/05/15	0	0.00	1	37.00	36.75	-1	343	-0.29%
2019/05/13	2	36.35	0	0.00	35.80	2	377	0.53%
2019/05/10	1	36.80	0	0.00	36.95	1	375	0.27%
2019/05/03	2	40.05	0	0.00	40.00	2	375	0.53%
2019/05/02	1	40.00	0	0.00	40.15	1	373	0.27%
2019/04/29	3	40.02	0	0.00	40.00	3	386	0.78%
2019/04/26	1	41.10	0	0.00	40.75	1	383	0.26%
2019/04/25	1	41.50	1	41.75	41.40	0	382	0.00%
2019/04/23	0	0.00	1	41.95	41.55	-1	387	-0.26%
2019/04/22	1	41.35	1	41.90	41.35	0	391	0.00%
2019/04/18	2	41.30	0	0.00	41.35	2	392	0.51%
2019/04/16	0	0.00	1	42.15	42.20	-1	393	-0.25%
2019/04/15	0	0.00	1	41.85	42.00	-1	385	-0.26%
2019/04/12	1	41.35	0	0.00	41.60	1	390	0.26%
2019/04/11	1	41.70	0	0.00	41.70	1	392	0.25%
2019/04/03	0	0.00	1	40.60	40.85	-1	383	-0.26%
2019/04/02	0	0.00	1	40.60	40.55	-1	384	-0.26%
2019/04/01	0	0.00	1	40.55	40.30	-1	384	-0.26%
2019/03/27	1	40.00	0	0.00	40.25	1	392	0.25%
2019/03/26	1	40.00	0	0.00	40.00	1	392	0.25%
2019/03/25	1	40.00	0	0.00	40.05	1	397	0.25%
2019/03/21	0	0.00	1	41.10	41.20	-1	409	-0.24%
2019/03/19	1	40.60	0	0.00	40.65	1	420	0.24%
2019/03/14	0	0.00	3	42.35	42.15	-3	432	-0.69%
2019/03/13	0	0.00	8	41.84	41.90	-8	467	-1.71%
2019/03/08	2	41.60	0	0.00	40.95	2	656	0.30%
2019/03/06	2	42.45	0	0.00	42.40	2	664	0.30%
2019/03/04	7	42.43	0	0.00	42.55	7	679	1.03%
2019/02/27	9	42.76	2	42.80	42.80	7	680	1.03%
2019/02/26	2	43.40	7	43.85	43.65	-5	679	-0.74%
2019/02/25	5	43.28	0	0.00	43.10	5	679	0.74%
2019/02/22	9	43.57	13	43.75	43.50	-4	680	-0.59%
2019/02/21	0	0.00	1	43.00	43.00	-1	660	-0.15%
2019/02/20	3	42.53	5	43.01	42.50	-2	707	-0.28%
2019/02/19	2	42.45	1	42.90	42.35	1	722	0.14%
2019/02/15	13	42.27	0	0.00	42.25	13	726	1.79%
2019/02/14	3	42.77	1	43.35	42.80	2	724	0.28%
2019/02/13	1	42.30	10	42.84	43.25	-9	718	-1.25%
2019/02/12	0	0.00	6	41.43	41.45	-6	695	-0.86%
2019/02/11	0	0.00	1	40.40	40.30	-1	688	-0.15%
2019/01/29	1	39.85	0	0.00	40.15	1	700	0.14%
2019/01/22	0	0.00	1	39.85	39.85	-1	781	-0.13%
2019/01/18	0	0.00	2	39.48	39.40	-2	778	-0.26%
2019/01/17	0	0.00	2	39.45	39.00	-2	787	-0.25%
2019/01/16	0	0.00	5	39.07	39.05	-5	790	-0.63%
2019/01/15	1	38.50	5	38.93	38.75	-4	789	-0.51%
2019/01/14	6	38.57	0	0.00	38.25	6	792	0.76%
2019/01/11	5	39.31	2	40.25	39.20	3	798	0.38%
2019/01/10	7	39.69	0	0.00	39.80	7	797	0.88%
2019/01/09	0	0.00	41	39.93	40.35	-41	806	-5.08%
2019/01/08	0	0.00	1	38.85	38.60	-1	812	-0.12%
2019/01/07	0	0.00	4	39.10	38.60	-4	820	-0.49%
2019/01/04	10	37.70	0	0.00	38.05	10	833	1.20%
2019/01/03	8	39.14	0	0.00	39.00	8	852	0.94%
2019/01/02	2	39.80	0	0.00	39.70	2	855	0.23%
2018/12/28	8	40.09	0	0.00	40.00	8	864	0.93%
2018/12/27	7	40.54	1	40.90	40.35	6	887	0.68%
2018/12/26	4	40.30	0	0.00	40.05	4	892	0.45%
2018/12/25	4	40.70	0	0.00	40.55	4	921	0.43%
2018/12/24	0	0.00	4	41.68	41.80	-4	986	-0.41%
2018/12/22	2	41.20	0	0.00	41.20	2	989	0.20%
2018/12/21	3	40.72	11	41.59	41.70	-8	997	-0.80%
2018/12/20	6	41.23	0	0.00	41.05	6	997	0.60%
2018/12/19	0	0.00	6	42.11	41.75	-6	992	-0.60%
2018/12/18	11	41.84	0	0.00	41.70	11	993	1.11%
2018/12/17	10	42.75	8	43.61	42.60	2	992	0.20%
2018/12/14	15	41.31	30	41.90	42.30	-15	991	-1.51%
2018/12/13	12	41.75	1	42.05	41.50	11	982	1.12%
2018/12/12	2	42.50	2	42.23	42.50	0	981	0.00%
2018/12/11	3	41.30	1	41.80	41.60	2	982	0.20%
2018/12/07	2	43.65	5	44.19	44.10	-3	979	-0.31%
2018/12/06	7	44.98	15	45.00	43.20	-8	981	-0.81%
2018/12/05	23	46.91	0	0.00	46.90	23	953	2.41%
2018/12/04	4	46.05	21	47.25	48.20	-17	933	-1.82%
2018/12/03	20	47.71	4	47.95	47.05	16	901	1.77%
2018/11/30	0	0.00	10	44.82	45.10	-10	816	-1.22%
2018/11/29	6	44.32	4	44.90	43.95	2	830	0.24%
2018/11/28	0	0.00	5	43.41	44.00	-5	833	-0.60%
2018/11/27	0	0.00	13	42.57	42.60	-13	847	-1.53%
2018/11/26	0	0.00	2	42.20	41.90	-2	849	-0.24%
2018/11/23	13	42.22	0	0.00	42.00	13	872	1.49%
2018/11/22	5	43.33	2	44.85	43.15	3	890	0.34%
2018/11/21	0	0.00	8	44.31	44.30	-8	903	-0.89%
2018/11/20	19	44.26	1	45.15	44.10	18	920	1.96%
2018/11/16	0	0.00	20	43.50	44.00	-20	885	-2.26%
2018/11/15	14	42.08	2	42.20	42.10	12	872	1.38%
2018/11/14	1	42.75	5	43.16	43.10	-4	871	-0.46%
2018/11/13	0	0.00	4	42.55	42.60	-4	875	-0.46%
2018/11/12	10	42.87	1	42.60	43.10	9	896	1.00%
2018/11/09	0	0.00	6	44.02	44.10	-6	922	-0.65%
2018/11/08	6	44.11	1	45.50	43.40	5	948	0.53%
2018/11/07	0	0.00	33	43.81	44.50	-33	984	-3.35%
2018/11/06	18	43.01	0	0.00	42.55	18	1,020	1.76%
2018/11/05	12	43.72	0	0.00	44.00	12	1,039	1.15%
2018/11/02	3	44.35	0	0.00	44.35	3	1,049	0.29%
2018/11/01	0	0.00	7	42.74	45.85	-7	1,035	-0.68%
2018/10/31	11	41.62	35	41.61	41.90	-24	1,024	-2.34%
2018/10/30	10	39.58	0	0.00	39.80	10	1,016	0.98%
2018/10/29	1	40.05	4	40.40	40.20	-3	1,031	-0.29%
2018/10/26	6	40.73	0	0.00	40.20	6	1,045	0.57%
2018/10/25	10	40.84	0	0.00	40.10	10	1,050	0.95%
2018/10/24	9	43.39	0	0.00	43.20	9	1,061	0.85%
2018/10/23	3	44.08	3	44.50	43.85	0	1,094	0.00%
2018/10/22	0	0.00	13	43.73	44.70	-13	1,125	-1.15%
2018/10/19	4	41.60	18	43.15	43.40	-14	1,140	-1.23%
2018/10/18	7	43.24	0	0.00	43.45	7	1,155	0.61%
2018/10/17	16	44.27	0	0.00	43.55	16	1,178	1.36%
2018/10/16	4	44.24	43	44.47	44.55	-39	1,194	-3.26%
2018/10/15	9	42.72	17	43.23	42.70	-8	1,211	-0.66%
2018/10/12	2	40.55	3	41.82	41.95	-1	1,227	-0.08%
2018/10/11	3	40.10	1	40.20	40.05	2	1,255	0.16%
2018/10/09	3	44.48	0	0.00	44.50	3	1,273	0.24%
2018/10/08	3	44.70	0	0.00	44.95	3	1,286	0.23%
2018/10/05	17	46.14	0	0.00	44.70	17	1,293	1.31%
2018/10/04	10	48.88	0	0.00	48.65	10	1,287	0.78%
2018/10/03	28	50.80	0	0.00	49.55	28	1,302	2.15%
2018/10/02	8	50.71	50	50.82	52.10	-42	1,296	-3.24%
2018/10/01	2	48.70	5	49.04	48.80	-3	1,279	-0.23%
2018/09/28	4	47.68	10	48.23	48.50	-6	1,344	-0.45%
2018/09/27	6	48.26	0	0.00	47.90	6	1,394	0.43%
2018/09/26	4	48.80	2	49.55	48.90	2	1,420	0.14%
2018/09/25	0	0.00	13	49.00	49.00	-13	1,483	-0.88%
2018/09/21	3	48.15	1	48.85	48.60	2	1,552	0.13%
2018/09/20	9	48.32	3	49.35	48.00	6	1,604	0.37%
2018/09/19	2	48.95	8	49.69	48.70	-6	1,634	-0.37%
2018/09/18	13	48.95	0	0.00	48.70	13	1,712	0.76%
2018/09/17	4	50.10	1	51.10	49.80	3	1,755	0.17%
2018/09/14	1	50.60	18	50.82	50.60	-17	1,793	-0.95%
2018/09/13	3	49.50	0	0.00	49.40	3	1,869	0.16%
2018/09/12	6	48.89	5	49.30	49.00	1	1,940	0.05%
2018/09/11	0	0.00	10	49.78	49.60	-10	2,084	-0.48%
2018/09/10	4	49.38	0	0.00	48.50	4	2,267	0.18%
2018/09/07	15	50.49	0	0.00	49.30	15	2,485	0.60%
2018/09/06	2	52.70	0	0.00	52.50	2	2,542	0.08%
2018/09/05	5	53.44	1	54.40	53.10	4	2,666	0.15%
2018/09/04	0	0.00	17	54.33	54.10	-17	2,809	-0.61%
2018/09/03	26	54.55	0	0.00	53.10	26	3,131	0.83%
2018/08/31	1	56.90	3	57.77	56.90	-2	3,326	-0.06%
2018/08/30	16	57.71	6	58.30	57.20	10	3,411	0.29%
2018/08/29	0	0.00	7	59.29	60.70	-7	3,577	-0.20%
2018/08/28	7	58.57	0	0.00	58.40	7	3,645	0.19%
2018/08/27	0	0.00	22	57.79	59.70	-22	3,763	-0.58%
2018/08/24	1	56.10	15	56.59	56.00	-14	3,828	-0.37%
2018/08/23	16	56.40	0	0.00	55.80	16	4,041	0.40%
2018/08/22	9	57.93	0	0.00	57.60	9	4,186	0.21%
2018/08/21	4	58.65	0	0.00	58.60	4	4,404	0.09%
2018/08/20	5	58.62	6	59.37	59.10	-1	4,515	-0.02%
2018/08/17	8	59.75	0	0.00	59.20	8	4,742	0.17%
2018/08/16	1	60.50	17	60.39	60.50	-16	4,754	-0.34%
2018/08/15	5	59.26	9	59.98	59.60	-4	4,760	-0.08%
2018/08/14	6	59.68	33	59.97	59.80	-27	4,801	-0.56%
2018/08/13	25	59.62	4	58.65	58.40	21	4,803	0.44%
2018/08/10	3	62.90	0	0.00	61.20	3	4,779	0.06%
2018/08/09	18	63.31	10	64.12	63.00	8	4,811	0.17%
2018/08/08	13	64.98	2	66.70	63.70	11	4,856	0.23%
2018/08/07	0	0.00	3	66.10	66.00	-3	4,877	-0.06%
2018/08/06	3	65.13	2	65.60	65.00	1	4,937	0.02%
2018/08/03	7	64.17	33	65.39	65.30	-26	5,000	-0.52%
2018/08/02	20	64.57	7	65.64	64.30	13	5,058	0.26%
2018/08/01	6	66.38	3	66.80	66.40	3	5,074	0.06%
2018/07/31	20	65.78	50	66.68	66.80	-30	5,104	-0.59%
2018/07/30	47	67.29	2	66.00	66.00	45	5,150	0.87%
2018/07/27	3	69.90	17	70.67	70.30	-14	5,184	-0.27%
2018/07/26	4	68.00	20	68.86	68.70	-16	5,173	-0.31%
2018/07/25	14	67.91	13	68.75	67.70	1	5,198	0.02%
2018/07/24	2	66.15	32	67.43	68.00	-30	5,204	-0.58%
2018/07/23	7	64.86	34	66.14	66.70	-27	5,245	-0.51%
2018/07/20	26	65.74	8	67.96	64.90	18	5,259	0.34%
2018/07/19	7	66.90	34	67.86	67.80	-27	5,272	-0.51%
2018/07/18	27	66.92	13	68.21	66.60	14	5,324	0.26%
2018/07/17	23	69.67	3	70.40	68.40	20	5,408	0.37%
2018/07/16	15	71.59	0	0.00	71.40	15	5,464	0.27%
2018/07/13	14	73.46	15	74.29	73.10	-1	5,543	-0.02%
2018/07/12	10	73.45	5	73.38	73.50	5	5,598	0.09%
2018/07/11	16	73.03	0	0.00	72.60	16	5,606	0.29%
2018/07/10	6	73.98	1	74.20	74.00	5	5,633	0.09%
2018/07/09	21	74.90	4	76.25	74.10	17	5,687	0.30%
2018/07/06	25	74.77	29	75.46	74.90	-4	5,754	-0.07%
2018/07/05	12	77.29	12	77.79	77.00	0	5,712	0.00%
2018/07/04	13	76.50	9	77.54	76.40	4	5,694	0.07%
2018/07/03	5	77.54	1	80.00	77.00	4	5,666	0.07%
2018/07/02	1	78.80	5	79.80	78.60	-4	5,603	-0.07%
2018/06/29	7	77.99	12	78.14	78.50	-5	5,541	-0.09%
2018/06/28	10	77.18	1	78.70	76.60	9	5,498	0.16%
2018/06/27	24	79.55	29	80.35	78.50	-5	5,465	-0.09%
2018/06/26	30	75.62	48	76.57	77.40	-18	5,388	-0.33%
2018/06/25	29	76.59	24	77.00	75.50	5	5,347	0.09%
2018/06/22	33	76.80	25	77.67	76.20	8	5,308	0.15%
2018/06/21	10	78.41	7	79.41	77.80	3	5,228	0.06%
2018/06/20	89	76.79	88	77.44	77.00	1	5,161	0.02%
2018/06/19	42	83.43	32	85.05	81.00	10	5,042	0.20%
2018/06/15	53	81.78	65	82.58	82.10	-12	4,870	-0.25%
2018/06/14	29	79.39	21	80.99	78.00	8	4,643	0.17%
2018/06/13	35	78.69	42	79.89	78.90	-7	4,561	-0.15%
2018/06/12	78	84.16	37	85.02	83.00	41	4,438	0.92%
2018/06/11	67	85.53	81	86.35	84.60	-14	4,279	-0.33%
2018/06/08	17	76.15	32	78.30	80.70	-15	3,964	-0.38%
2018/06/07	1	72.80	0	0.00	73.40	1	3,757	0.03%
2018/06/06	3	73.10	5	71.92	71.00	-2	3,677	-0.05%
2018/06/05	5	69.46	3	70.00	69.80	2	3,506	0.06%
2018/06/04	9	75.11	7	73.49	71.80	2	3,511	0.06%
2018/06/01	9	71.21	19	72.55	71.70	-10	3,410	-0.29%
2018/05/31	74	76.60	49	79.04	72.00	25	3,333	0.75%
2018/05/30	28	78.23	31	78.28	79.30	-3	3,118	-0.10%
2018/05/29	127	78.62	175	79.04	77.90	-48	2,966	-1.62%	大買/大賣/
2018/05/28	35	74.07	3	76.30	76.30	32	2,756	1.16%
2018/05/25	5	69.20	0	0.00	69.40	5	2,645	0.19%
2018/05/24	0	0.00	1	62.80	63.10	-1	2,424	-0.04%
2018/05/23	3	61.87	2	62.35	62.20	1	2,408	0.04%
2018/05/16	6	62.90	6	61.90	63.20	0	2,241	0.00%
2018/05/14	10	61.38	27	61.22	61.10	-17	2,191	-0.78%
2018/05/11	20	60.03	3	60.80	59.40	17	2,126	0.80%
2018/05/10	0	0.00	10	60.60	62.40	-10	2,060	-0.49%
2018/05/09	0	0.00	5	60.22	59.80	-5	1,995	-0.25%
2018/05/08	4	59.55	0	0.00	59.50	4	1,963	0.20%
2018/05/07	0	0.00	2	60.40	61.80	-2	1,929	-0.10%
2018/05/04	13	59.86	8	59.13	59.00	5	1,869	0.27%
2018/05/03	5	57.62	0	0.00	57.60	5	1,806	0.28%
2018/05/02	5	58.18	16	59.08	58.30	-11	1,792	-0.61%
2018/04/30	12	58.28	0	0.00	58.80	12	1,757	0.68%
2018/04/27	5	58.54	25	59.44	59.30	-20	1,752	-1.14%
2018/04/26	17	58.87	0	0.00	58.00	17	1,771	0.96%
2018/04/25	6	60.47	3	61.40	60.30	3	1,745	0.17%
2018/04/24	24	61.55	16	62.13	61.70	8	1,709	0.47%
2018/04/23	6	66.75	5	65.50	65.00	1	1,640	0.06%
2018/04/20	0	0.00	7	62.53	65.50	-7	1,526	-0.46%
2018/04/19	0	0.00	3	61.60	61.80	-3	1,445	-0.21%
2018/04/18	8	59.90	8	60.35	61.60	0	1,361	0.00%
2018/04/17	2	59.95	1	61.20	59.10	1	1,307	0.08%
2018/04/16	7	59.17	10	60.03	60.60	-3	1,303	-0.23%
2018/04/13	22	59.92	17	60.89	59.50	5	1,269	0.39%
2018/04/12	21	59.13	19	59.39	59.70	2	1,218	0.16%
2018/04/11	5	55.56	10	56.86	57.30	-5	1,124	-0.44%
2018/04/10	2	55.70	15	56.45	55.70	-13	1,164	-1.12%
2018/04/03	5	53.66	0	0.00	53.90	5	1,220	0.41%
2018/04/02	9	54.57	0	0.00	54.10	9	1,231	0.73%
2018/03/31	0	0.00	17	55.06	55.50	-17	1,234	-1.38%
2018/03/30	1	53.70	10	54.24	53.70	-9	1,252	-0.72%
2018/03/29	1	53.30	0	0.00	53.30	1	1,285	0.08%
2018/03/28	7	53.30	0	0.00	53.50	7	1,410	0.50%
2018/03/27	3	54.73	4	55.05	54.60	-1	1,434	-0.07%
2018/03/26	1	53.40	2	54.50	53.90	-1	1,499	-0.07%
2018/03/23	14	54.34	0	0.00	54.40	14	1,522	0.92%
2018/03/22	20	57.14	12	58.59	56.30	8	1,602	0.50%
2018/03/21	0	0.00	4	56.55	57.70	-4	1,625	-0.25%
2018/03/20	3	55.30	0	0.00	55.30	3	1,623	0.18%
2018/03/19	0	0.00	10	56.15	55.80	-10	1,637	-0.61%
2018/03/16	7	55.09	0	0.00	54.90	7	1,669	0.42%
2018/03/15	3	55.53	0	0.00	55.50	3	1,696	0.18%
2018/03/14	6	55.65	10	56.47	56.10	-4	1,773	-0.23%
2018/03/13	5	55.52	2	56.40	55.50	3	1,810	0.17%
2018/03/12	2	55.60	0	0.00	55.70	2	1,835	0.11%
2018/03/09	17	57.79	4	56.85	56.70	13	1,851	0.70%
2018/03/08	9	59.16	7	60.39	59.10	2	1,858	0.11%
2018/03/07	7	54.96	17	56.98	58.80	-10	1,803	-0.55%
2018/03/06	0	0.00	6	55.18	54.90	-6	1,844	-0.33%
2018/03/05	1	53.90	0	0.00	53.90	1	1,876	0.05%
2018/03/02	0	0.00	10	54.07	54.00	-10	1,975	-0.51%
2018/03/01	10	52.88	0	0.00	53.10	10	1,994	0.50%
2018/02/26	4	54.00	0	0.00	54.90	4	2,236	0.18%
2018/02/23	0	0.00	4	54.40	54.40	-4	2,243	-0.18%
2018/02/22	2	51.80	6	52.60	52.10	-4	2,250	-0.18%
2018/02/21	4	51.68	5	52.86	51.60	-1	2,271	-0.04%
2018/02/12	5	52.00	0	0.00	51.80	5	2,282	0.22%
2018/02/09	7	50.33	7	51.49	53.20	0	2,289	0.00%
2018/02/08	3	53.10	39	53.78	53.60	-36	2,292	-1.57%
2018/02/07	30	53.40	25	54.92	52.00	5	2,290	0.22%
2018/02/06	20	55.86	0	0.00	54.30	20	2,282	0.88%
2018/02/05	4	59.00	0	0.00	59.70	4	2,288	0.17%
2018/02/02	3	60.60	4	61.40	61.20	-1	2,303	-0.04%
2018/02/01	7	60.63	10	61.43	60.50	-3	2,318	-0.13%
2018/01/31	5	59.42	3	60.33	60.60	2	2,319	0.09%
2018/01/30	3	60.00	1	61.20	60.50	2	2,335	0.09%
2018/01/29	0	0.00	10	61.08	61.20	-10	2,348	-0.43%
2018/01/26	12	60.32	0	0.00	60.40	12	2,372	0.51%
2018/01/25	1	60.60	1	62.10	60.70	0	2,383	0.00%
2018/01/24	3	61.47	2.5	62.22	62.30	0.5	2,408	0.02%
2018/01/23	9	63.27	6	64.70	62.70	3	2,438	0.12%
2018/01/22	3	58.60	21	61.54	63.30	-18	2,454	-0.73%
2018/01/19	7	59.73	0	0.00	59.20	7	2,427	0.29%
2018/01/18	1	60.60	4	61.30	60.60	-3	2,455	-0.12%
2018/01/17	2	60.10	0	0.00	60.60	2	2,536	0.08%
2018/01/16	3	60.37	1	61.30	61.00	2	2,585	0.08%
2018/01/15	1	61.20	0	0.00	61.20	1	2,601	0.04%
2018/01/11	0	0.00	3	61.40	61.00	-3	2,594	-0.12%
2018/01/10	2	59.90	0	0.00	60.30	2	2,588	0.08%
2018/01/09	1	61.30	0	0.00	61.30	1	2,574	0.04%
2018/01/08	1	61.10	3	62.30	61.00	-2	2,580	-0.08%
2018/01/04	3	65.90	0	0.00	65.50	3	2,546	0.12%
2018/01/03	0	0.00	1	63.20	64.60	-1	2,497	-0.04%
2018/01/02	1	61.50	1	61.70	61.50	0	2,440	0.00%