立隆電 (2472)-新光-新竹券商分點個股進出

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
77.4
漲跌
▲0.8
漲幅
+1.04%
成交量
1,144張
產業
上市電子零組件類股
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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/31	0	0.00	2	78.39	77.40	-2	1,688	-0.12%
2024/05/30	2	76.85	1	76.80	76.60	1	1,681	0.06%
2024/05/29	1	79.50	0	0.00	79.00	1	1,664	0.06%
2024/05/24	0	0.00	1	78.30	78.30	-1	1,656	-0.06%
2024/05/23	0	76.47	10	76.67	76.30	-10	1,637	-0.61%
2024/05/22	2	77.40	0	77.70	77.30	2	1,625	0.12%
2024/05/17	3	77.80	0.4	77.60	78.00	2.6	1,633	0.16%
2024/05/16	7	78.60	1	78.70	78.30	6	1,623	0.37%
2024/05/15	3	78.17	0	0.00	77.90	3	1,633	0.18%
2024/05/14	0	0.00	1.1	78.12	78.40	-1.1	1,665	-0.07%
2024/05/13	0	0.00	1.1	76.67	77.80	-1.1	1,657	-0.06%
2024/05/10	1	77.90	0	0.00	78.10	1	1,641	0.06%
2024/05/09	3.4	80.91	6	80.88	79.10	-2.6	1,620	-0.16%
2024/05/08	5	79.50	1	80.20	80.20	4	1,589	0.25%
2024/05/07	7	80.00	5	78.20	79.50	2	1,557	0.13%
2024/05/06	3.5	79.97	7	79.39	79.70	-3.5	1,486	-0.24%
2024/05/03	3.5	77.08	4	76.98	76.60	-0.5	1,406	-0.04%
2024/05/02	0	0.00	2	75.70	75.80	-2	1,343	-0.15%
2024/04/30	0	0.00	2	75.50	75.50	-2	1,334	-0.15%
2024/04/26	0	0.00	2	74.80	75.30	-2	1,304	-0.15%
2024/04/17	0	71.80	1	72.60	73.70	-1	1,299	-0.07%
2024/04/16	1	73.40	14	71.31	70.80	-13	1,279	-1.02%
2024/04/15	2	74.65	5	75.20	74.10	-3	1,267	-0.24%
2024/04/12	9	76.30	4	76.30	76.60	5	1,250	0.40%
2024/04/11	2	74.30	2	74.00	73.80	0	1,199	0.00%
2024/04/10	13	75.16	2	75.80	74.50	11	1,193	0.92%
2024/04/09	0	75.50	0	0.00	75.60	0	1,184	0.00%
2024/04/08	0.5	75.71	10	75.47	75.30	-9.5	1,161	-0.82%
2024/04/03	5.1	74.90	0	0.00	74.50	5.1	1,141	0.44%
2024/04/02	24.5	74.26	17	74.95	75.00	7.5	1,114	0.67%
2024/04/01	8	73.81	12	74.41	75.10	-4	1,069	-0.37%
2024/03/25	4.1	72.13	7	72.67	72.20	-3	1,004	-0.30%
2024/03/21	4	72.08	0	0.00	72.20	4	1,053	0.38%
2024/03/20	2	72.80	2	72.70	72.70	0	1,090	0.00%
2024/03/18	3	67.62	3	68.30	70.30	0	1,165	0.00%
2024/03/15	0	0.00	7	68.56	67.50	-7	1,179	-0.59%
2024/03/13	7	67.23	0	0.00	66.90	7	1,240	0.56%
2024/03/11	2	66.35	0	0.00	66.20	2	1,271	0.16%
2024/03/08	1	66.50	1.7	68.62	66.30	-0.7	1,292	-0.06%
2024/03/07	0.2	72.40	0	0.00	71.10	0.2	1,267	0.02%
2024/03/04	0	0.00	1	71.50	71.50	-1	1,562	-0.06%
2024/03/01	1.1	72.95	10	72.60	71.70	-8.9	1,636	-0.55%
2024/02/29	0.4	72.80	0	0.00	72.80	0.4	1,644	0.02%
2024/02/27	10	72.35	0	0.00	71.50	10	1,640	0.61%
2024/02/26	3	72.13	0	0.00	72.30	3	1,626	0.18%
2024/02/23	1	71.80	0	0.00	71.60	1	1,612	0.06%
2024/02/22	1	72.20	0	0.00	72.60	1	1,604	0.06%
2024/02/21	1.1	72.22	0	0.00	72.50	1.1	1,591	0.07%
2024/02/20	1	72.70	0	0.00	72.10	1	1,580	0.06%
2024/02/19	5	72.00	5	72.60	72.60	0	1,567	0.00%
2024/02/16	0	72.70	0	0.00	72.70	0	1,562	0.00%
2024/02/05	5	67.50	10	68.40	68.80	-5	1,491	-0.34%
2024/02/02	5	68.50	0	0.00	67.60	5	1,476	0.34%
2024/01/29	0	0.00	1	68.80	68.80	-1	1,467	-0.07%
2024/01/19	0	0.00	6	70.50	70.60	-6	1,427	-0.42%
2024/01/16	6	71.17	0	0.00	70.80	6	1,387	0.43%
2024/01/05	0	0.00	10	69.50	68.50	-10	1,295	-0.77%
2024/01/04	1	69.70	0	0.00	69.50	1	1,287	0.08%
2023/12/29	0	0.00	0.2	72.20	72.10	-0.2	1,264	-0.01%
2023/12/27	0	0.00	1	72.30	71.50	-1	1,224	-0.08%
2023/12/22	0.1	71.10	0	0.00	70.90	0.1	1,195	0.00%
2023/12/21	0	0.00	2	71.30	71.00	-2	1,186	-0.17%
2023/12/20	0.1	71.80	0	0.00	71.70	0.1	1,169	0.01%
2023/12/19	1	72.40	0	0.00	72.20	1	1,152	0.09%
2023/12/18	1	73.40	7.1	73.33	73.00	-6.1	1,124	-0.54%
2023/12/15	0	0.00	5	73.88	74.90	-5	1,083	-0.46%
2023/12/14	2	74.70	6	74.47	74.50	-4	1,037	-0.39%
2023/12/13	2	73.25	3.4	72.41	73.00	-1.4	953	-0.15%
2023/12/12	3	71.27	0	0.00	71.40	3	893	0.34%
2023/12/11	10	71.92	10	71.82	71.60	0	864	0.00%
2023/12/07	9	70.87	2	70.15	69.70	7	804	0.87%
2023/12/06	0	0.00	1	70.30	69.90	-1	786	-0.13%
2023/12/05	1	70.10	0.3	70.20	70.00	0.7	768	0.09%
2023/12/04	0	0.00	1	69.90	69.90	-1	749	-0.13%
2023/12/01	2	70.00	3	70.17	70.10	-1	723	-0.14%
2023/11/30	17	70.04	27.2	70.05	69.40	-10.2	691	-1.48%
2023/11/29	27	69.59	22	69.03	70.00	5	646	0.77%
2023/11/28	13	66.00	3	65.57	65.50	10	478	2.09%
2023/11/27	1	62.10	0	0.00	61.90	1	398	0.25%
2023/11/24	5	60.54	31	61.48	61.60	-26	382	-6.80%
2023/11/22	0	0.00	2	59.80	60.00	-2	363	-0.55%
2023/11/21	0	0.00	12	59.78	59.60	-12	359	-3.34%
2023/11/20	1	58.20	11	58.62	58.90	-10	355	-2.81%
2023/11/16	3	58.17	0	0.00	58.10	3	354	0.85%
2023/11/13	1	58.30	40	58.38	58.40	-39	359	-10.85%
2023/11/06	0	0.00	1	57.80	57.50	-1	423	-0.24%
2023/11/02	3	56.50	3	56.87	57.10	0	431	0.00%
2023/10/31	2	55.80	0	0.00	54.50	2	443	0.45%
2023/10/27	0	0.00	0	55.87	55.60	0	453	0.00%
2023/10/19	0	0.00	1	55.50	55.70	-1	471	-0.21%
2023/10/11	0	0.00	1	57.90	57.30	-1	476	-0.21%
2023/10/03	0	0.00	1	59.10	58.90	-1	481	-0.21%
2023/10/02	1	58.60	0	0.00	58.90	1	486	0.21%
2023/09/22	1	59.60	0	0.00	59.80	1	496	0.20%
2023/09/15	0	0.00	10	62.40	61.20	-10	491	-2.04%
2023/09/14	1	61.10	0.1	61.20	61.10	0.9	474	0.19%
2023/09/13	1	60.90	1	61.10	61.00	0	472	0.00%
2023/09/08	2	60.50	2	60.60	60.50	0	457	0.00%
2023/09/04	0	0.00	44	59.81	60.40	-44	431	-10.19%
2023/09/01	5	58.84	11	59.01	58.30	-6	401	-1.50%
2023/08/30	0	0.00	1	56.00	56.50	-1	372	-0.27%
2023/08/23	2	53.65	0	0.00	53.80	2	391	0.51%
2023/08/22	1	53.40	0	0.00	53.50	1	396	0.25%
2023/08/18	2	54.60	0	0.00	54.60	2	397	0.50%
2023/08/17	1	55.30	0	0.00	55.20	1	396	0.25%
2023/08/07	0.1	60.93	0	0.00	60.90	0.1	327	0.03%
2023/07/28	0.2	60.30	0	0.00	60.40	0.2	348	0.06%
2023/07/20	0	0.00	15	60.19	60.30	-15	376	-3.98%
2023/07/19	0	0.00	1	60.60	60.00	-1	396	-0.25%
2023/07/14	1	61.00	0	0.00	61.10	1	429	0.23%
2023/07/13	0	0.00	1	60.80	60.70	-1	485	-0.21%
2023/07/12	3	60.70	0	0.00	60.50	3	496	0.60%
2023/07/10	3	60.80	0	0.00	60.80	3	515	0.58%
2023/07/07	5	61.70	0	0.00	61.20	5	530	0.94%
2023/07/06	5	62.60	0	0.00	62.00	5	535	0.93%
2023/07/03	0	0.00	1	62.40	62.30	-1	566	-0.18%
2023/06/28	1	61.80	0	0.00	61.60	1	585	0.17%
2023/06/20	0	0.00	5	63.40	62.70	-5	651	-0.77%
2023/06/15	9	62.78	7	63.24	63.20	2	694	0.29%
2023/06/14	6	63.15	0	0.00	62.80	6	705	0.85%
2023/06/13	0	0.00	1	63.20	63.20	-1	716	-0.14%
2023/06/12	0	62.60	0	0.00	62.40	0	731	0.00%
2023/06/07	0	0.00	2	63.00	63.00	-2	845	-0.24%
2023/06/05	1	63.40	2	63.30	63.40	-1	1,014	-0.10%
2023/06/02	0	0.00	1	63.00	62.80	-1	1,031	-0.10%
2023/05/31	3	62.87	0	0.00	62.30	3	1,050	0.29%
2023/05/30	0	0.00	3	62.60	62.60	-3	1,047	-0.29%
2023/05/19	1	63.00	0	0.00	62.70	1	1,258	0.08%
2023/05/18	0	0.00	2	63.15	63.40	-2	1,304	-0.15%
2023/05/17	0	0.00	1	62.90	62.60	-1	1,339	-0.07%
2023/05/16	0	0.00	3	62.30	62.30	-3	1,363	-0.22%
2023/05/15	1	61.40	0	0.00	61.40	1	1,360	0.07%
2023/05/12	0	0.00	1	62.10	62.10	-1	1,360	-0.07%
2023/05/11	1	61.50	1	63.10	61.50	0	1,365	0.00%
2023/05/09	12	63.20	0	0.00	62.90	12	1,368	0.88%
2023/05/08	8	65.46	3	65.03	64.80	5	1,356	0.37%
2023/05/05	4	66.23	7	66.06	65.60	-3	1,351	-0.22%
2023/05/04	4	64.80	0	0.00	64.80	4	1,341	0.30%
2023/05/03	2	64.95	2	65.60	65.70	0	1,349	0.00%
2023/05/02	0	0.00	5	65.48	65.40	-5	1,348	-0.37%
2023/04/28	3	65.10	4	65.30	64.80	-1	1,347	-0.07%
2023/04/27	2	63.75	1	64.20	64.10	1	1,339	0.07%
2023/04/26	1	64.10	3	64.67	64.50	-2	1,335	-0.15%
2023/04/25	13	65.84	0	0.00	64.20	13	1,331	0.98%
2023/04/24	2	66.70	15	66.71	66.80	-13	1,316	-0.99%
2023/04/21	2	64.85	3	65.63	64.50	-1	1,295	-0.08%
2023/04/20	11	65.48	1	65.90	65.70	10	1,288	0.78%
2023/04/19	14	66.45	13	67.27	66.60	1	1,283	0.08%
2023/04/18	4	67.83	12	68.62	67.10	-8	1,281	-0.62%
2023/04/17	10	66.56	3	67.23	67.50	7	1,230	0.57%
2023/04/14	2	66.60	2	67.00	66.50	0	1,216	0.00%
2023/04/13	4	66.58	1	67.60	66.30	3	1,205	0.25%
2023/04/12	3	66.30	2	66.50	67.00	1	1,191	0.08%
2023/04/11	2	65.90	1	66.30	66.50	1	1,175	0.09%
2023/04/10	8	64.91	7	65.84	66.00	1	1,167	0.09%
2023/04/07	1	64.70	1	65.10	64.50	0	1,145	0.00%
2023/04/06	3	64.77	2	64.95	64.60	1	1,134	0.09%
2023/03/31	1	65.70	1	66.00	65.60	0	1,127	0.00%
2023/03/30	0	0.00	4	65.23	65.20	-4	1,119	-0.36%
2023/03/29	12	64.76	0	0.00	64.40	12	1,113	1.08%
2023/03/28	4	65.55	2	65.45	65.00	2	1,104	0.18%
2023/03/27	4	66.30	3	66.57	66.40	1	1,087	0.09%
2023/03/24	37	67.70	3	67.33	67.10	34	1,075	3.16%
2023/03/23	2	69.15	0	0.00	69.10	2	1,041	0.19%
2023/03/22	1	68.90	11	69.22	69.30	-10	1,035	-0.97%
2023/03/21	2	68.60	27	69.47	68.60	-25	1,026	-2.44%
2023/03/20	2	67.60	1	68.00	67.70	1	999	0.10%
2023/03/17	0	0.00	2	67.65	68.00	-2	994	-0.20%
2023/03/16	3	66.53	1	67.50	66.50	2	982	0.20%
2023/03/15	0	0.00	14	68.42	67.50	-14	970	-1.44%
2023/03/14	2	66.25	1	66.80	66.60	1	954	0.10%
2023/03/13	24	67.33	2.2	66.97	67.40	21.8	937	2.32%
2023/03/10	8	70.03	3	69.60	69.10	5	904	0.55%
2023/03/09	3.1	72.17	21	71.58	72.20	-17.9	844	-2.12%
2023/03/08	7.2	68.92	56	68.75	69.40	-48.8	735	-6.63%
2023/03/07	2	66.60	36	66.86	67.20	-34	672	-5.06%
2023/03/06	4	65.88	14	66.06	66.10	-10	651	-1.53%
2023/03/03	2	65.00	16	65.01	64.70	-14	635	-2.20%
2023/03/02	1	63.60	2	64.50	64.00	-1	623	-0.16%
2023/03/01	2	63.30	1	63.60	63.90	1	620	0.16%
2023/02/24	6	64.25	1	64.10	63.60	5	614	0.81%
2023/02/23	19	63.96	15	64.28	65.10	4	603	0.66%
2023/02/22	10	64.54	8	64.70	64.80	2	587	0.34%
2023/02/21	7	66.11	36	66.68	65.80	-29	559	-5.18%
2023/02/20	8	64.09	14	64.47	63.80	-6	480	-1.25%
2023/02/17	9	63.11	41	63.99	63.70	-32	459	-6.96%
2023/02/16	11	62.87	1	62.50	61.80	10	406	2.46%
2023/02/15	0	0.00	20	62.50	62.30	-20	384	-5.20%
2023/02/14	2	60.35	12	61.18	60.80	-10	350	-2.86%
2023/02/10	1	58.80	0	0.00	58.80	1	329	0.30%
2023/02/09	1	58.20	3	59.03	59.60	-2	326	-0.61%
2023/02/08	11	58.80	0	0.00	58.70	11	318	3.45%
2023/02/07	0	0.00	2	59.20	59.70	-2	311	-0.64%
2023/02/03	1	58.90	0	0.00	58.70	1	306	0.33%
2023/02/02	2	59.45	3	59.70	59.20	-1	303	-0.33%
2023/02/01	2	58.85	12	58.73	59.00	-10	294	-3.39%
2023/01/31	0	0.00	1	57.60	57.80	-1	279	-0.36%
2023/01/30	0	0.00	2	56.95	56.70	-2	275	-0.73%
2023/01/16	1	55.70	0	0.00	55.50	1	272	0.37%
2023/01/13	10	55.80	0	0.00	55.40	10	272	3.67%
2023/01/11	1	56.60	1	56.50	56.70	0	276	0.00%
2023/01/10	1	57.50	0	0.00	57.10	1	276	0.36%
2023/01/06	0	0.00	10	57.90	57.80	-10	272	-3.67%
2023/01/05	0	0.00	2	56.05	55.80	-2	263	-0.76%
2023/01/04	0	0.00	1	55.10	54.70	-1	261	-0.38%
2022/12/30	0	0.00	1	53.90	53.60	-1	260	-0.38%
2022/12/23	1	54.60	0	0.00	54.40	1	260	0.38%
2022/12/16	1	56.40	0	0.00	56.70	1	269	0.37%
2022/12/15	1	57.20	1	57.40	57.10	0	269	0.00%
2022/12/12	1	56.10	1	56.70	56.90	0	266	0.00%
2022/12/09	0	0.00	1	56.90	56.40	-1	266	-0.38%
2022/12/08	1	55.80	4	57.28	57.30	-3	265	-1.13%
2022/12/07	10	55.90	0	0.00	55.80	10	264	3.78%
2022/12/05	2	57.80	0	0.00	57.80	2	272	0.73%
2022/12/02	4	56.88	3	57.27	57.40	1	271	0.37%
2022/11/30	7	56.01	1	56.50	56.50	6	265	2.26%
2022/11/25	11	55.78	0	0.00	55.50	11	269	4.08%
2022/11/21	0	0.00	0.1	55.80	55.70	-0.1	280	-0.03%
2022/11/18	3	55.40	0	0.00	55.30	3	282	1.06%
2022/11/17	0	0.00	2	55.75	55.80	-2	281	-0.71%
2022/11/16	1	55.70	0	0.00	55.00	1	280	0.36%
2022/11/15	1	54.70	5	55.76	55.50	-4	276	-1.45%
2022/11/14	6	55.07	2	56.40	54.80	4	274	1.46%
2022/11/11	0	0.00	1	55.40	54.80	-1	269	-0.37%
2022/11/09	0	0.00	3	51.80	52.00	-3	242	-1.24%
2022/11/08	1	50.60	2	51.35	50.10	-1	239	-0.42%
2022/11/07	2	51.10	0	0.00	51.20	2	242	0.82%
2022/11/03	3	50.57	0	0.00	50.70	3	254	1.18%
2022/11/02	0	0.00	0.1	50.00	49.95	-0.1	254	-0.04%
2022/10/21	0.1	48.45	0	0.00	48.05	0.1	283	0.04%
2022/10/20	0	0.00	1	50.90	50.90	-1	281	-0.36%
2022/10/17	0	0.00	1	46.70	46.55	-1	274	-0.36%
2022/10/14	0	0.00	1	46.95	46.85	-1	275	-0.36%
2022/10/06	1	49.70	0	0.00	49.70	1	265	0.38%
2022/09/30	1	47.90	0	0.00	48.75	1	279	0.36%
2022/09/21	10	53.10	1	53.30	53.20	9	308	2.91%
2022/09/12	0	0.00	12	56.61	56.60	-12	327	-3.67%
2022/09/06	10.1	54.40	0	0.00	54.50	10.1	322	3.13%
2022/09/05	13	55.91	0	0.00	55.30	13	323	4.02%
2022/09/01	10	57.50	0	0.00	57.40	10	324	3.08%
2022/08/31	1	58.40	0	0.00	58.50	1	322	0.31%
2022/08/17	0	0.00	2	56.90	56.50	-2	336	-0.60%
2022/08/15	0	0.00	1	57.30	57.10	-1	343	-0.29%
2022/08/12	4	56.65	2	56.75	56.80	2	341	0.59%
2022/08/11	6	55.05	8	55.44	55.90	-2	340	-0.59%
2022/08/10	3	53.10	6	53.08	53.30	-3	334	-0.90%
2022/07/29	1	56.90	0	0.00	56.80	1	350	0.29%
2022/07/28	1	56.40	0	0.00	56.30	1	349	0.29%
2022/07/26	1	55.70	0	0.00	55.60	1	348	0.29%
2022/07/25	3	56.80	0	0.00	56.70	3	347	0.86%
2022/07/20	8	56.35	0	0.00	56.00	8	355	2.25%
2022/07/07	1	51.60	1	52.30	52.10	0	366	0.00%
2022/06/17	10	59.90	0	0.00	59.80	10	392	2.55%
2022/06/16	1	63.40	1	62.10	61.50	0	387	0.00%
2022/06/15	1	63.20	1	63.20	63.20	0	385	0.00%
2022/06/08	11	64.68	3	64.87	64.50	8	411	1.94%
2022/06/07	1	65.00	11	65.71	64.80	-10	413	-2.42%
2022/06/06	0	0.00	1	65.30	64.80	-1	419	-0.24%
2022/06/01	2	64.75	2	64.80	64.70	0	453	0.00%
2022/05/31	0	0.00	1	64.60	64.60	-1	455	-0.22%
2022/05/25	0	0.00	2	63.40	63.00	-2	471	-0.42%
2022/05/23	0	0.00	2	63.60	63.60	-2	504	-0.40%
2022/05/13	2	60.20	1	60.20	59.70	1	509	0.20%
2022/05/12	1	59.60	1	59.40	59.40	0	515	0.00%
2022/05/11	1	59.60	1	60.00	59.50	0	524	0.00%
2022/05/10	5	57.30	0	0.00	57.80	5	541	0.92%
2022/04/21	0	0.00	2	63.10	63.00	-2	643	-0.31%
2022/04/11	1	62.00	0	0.00	62.00	1	880	0.11%
2022/03/31	7	65.50	0	0.00	65.10	7	906	0.77%
2022/03/29	1	67.00	0	0.00	66.00	1	932	0.11%
2022/03/28	1	66.40	11	66.09	66.00	-10	926	-1.08%
2022/03/25	1	64.80	0	0.00	64.70	1	913	0.11%
2022/03/24	2	65.55	1	65.40	65.80	1	909	0.11%
2022/03/23	0	0.00	10	65.20	65.40	-10	902	-1.11%
2022/03/21	1	64.10	0	0.00	64.00	1	891	0.11%
2022/03/17	1	63.80	0	0.00	64.00	1	906	0.11%
2022/03/16	3	61.50	0	0.00	62.00	3	903	0.33%
2022/03/14	10	63.20	0	0.00	64.00	10	908	1.10%
2022/03/10	0	0.00	2	64.45	64.60	-2	917	-0.22%
2022/03/08	10	64.30	0	0.00	62.50	10	982	1.02%
2022/03/07	1	65.70	1	66.20	65.70	0	972	0.00%
2022/02/24	1	69.50	0	0.00	68.20	1	1,059	0.09%
2022/02/23	1	70.10	14	70.09	70.40	-13	1,051	-1.24%
2022/02/21	0	0.00	4	69.10	69.20	-4	1,069	-0.37%
2022/02/18	0	0.00	5	68.80	68.90	-5	1,088	-0.46%
2022/02/17	0	0.00	2	69.00	68.20	-2	1,088	-0.18%
2022/02/14	0	0.00	10	69.50	69.00	-10	1,087	-0.92%
2022/02/10	0	0.00	8	69.35	69.50	-8	1,069	-0.75%
2022/02/09	0	0.00	10	68.90	68.90	-10	1,048	-0.95%
2022/02/08	0	0.00	31	67.18	67.80	-31	1,031	-3.00%
2022/02/07	0	0.00	3	63.50	65.20	-3	1,021	-0.29%
2022/01/24	1	65.10	0	0.00	65.20	1	1,042	0.10%
2022/01/18	0	0.00	1	67.90	67.80	-1	1,043	-0.10%
2022/01/17	2	67.00	10	67.40	68.70	-8	1,028	-0.78%
2022/01/14	3	66.80	4	66.50	66.60	-1	1,023	-0.10%
2022/01/13	5	69.20	2	69.35	68.50	3	1,014	0.30%
2022/01/12	1	68.70	1	68.00	69.70	0	995	0.00%
2022/01/11	22.1	69.46	4	70.05	68.70	18.1	966	1.87%
2022/01/10	7	69.46	15	69.98	70.50	-8	894	-0.89%
2022/01/07	2	67.40	0	0.00	67.00	2	830	0.25%
2022/01/04	3	67.60	0	0.00	67.20	3	805	0.37%
2021/12/24	1	66.00	1	66.20	66.40	0	817	0.00%
2021/12/15	0	0.00	4	63.40	63.40	-4	850	-0.47%
2021/12/10	20	65.15	2	65.10	65.10	18	886	2.03%
2021/12/09	10	65.90	0	0.00	65.80	10	891	1.12%
2021/12/08	10	66.50	1	65.90	65.80	9	891	1.01%
2021/12/06	11	67.22	2	67.10	67.00	9	901	1.00%
2021/12/03	1	68.30	4	69.30	68.20	-3	904	-0.33%
2021/12/02	20	68.91	11	70.42	68.60	9	914	0.98%
2021/12/01	0	0.00	5	66.80	68.00	-5	871	-0.57%
2021/11/30	3	68.03	1	67.80	67.40	2	874	0.23%
2021/11/29	1	65.50	0	0.00	66.00	1	854	0.12%
2021/11/26	5	66.10	1	65.70	65.60	4	886	0.45%
2021/11/25	2	66.85	1	66.70	67.40	1	882	0.11%
2021/11/24	1	65.40	1	65.90	65.70	0	870	0.00%
2021/11/22	1	67.50	1	66.70	66.70	0	894	0.00%
2021/11/19	1	66.00	1	66.30	65.90	0	903	0.00%
2021/11/17	0	0.00	11	66.14	67.80	-11	886	-1.24%
2021/11/16	0	0.00	2	64.30	64.40	-2	882	-0.23%
2021/11/09	0	0.00	2	63.60	63.90	-2	997	-0.20%
2021/11/08	2	63.00	7	63.00	62.90	-5	1,011	-0.49%
2021/11/04	2	63.90	0	0.00	63.50	2	1,068	0.19%
2021/11/02	10	62.70	0	0.00	62.40	10	1,192	0.84%
2021/11/01	0	0.00	2	64.80	64.90	-2	1,265	-0.16%
2021/10/28	1	64.80	1	65.00	64.00	0	1,284	0.00%
2021/10/27	1	63.70	0	0.00	63.80	1	1,305	0.08%
2021/10/26	0	0.00	1	63.80	63.60	-1	1,318	-0.08%
2021/10/25	1	63.00	0	0.00	64.00	1	1,321	0.08%
2021/10/21	0	0.00	20	62.50	63.10	-20	1,406	-1.42%
2021/10/19	0	0.00	10	61.40	60.90	-10	1,488	-0.67%
2021/10/18	10	59.60	0	0.00	60.00	10	1,590	0.63%
2021/10/15	0	0.00	3	60.83	60.70	-3	1,696	-0.18%
2021/10/14	0	0.00	1	59.50	59.50	-1	1,746	-0.06%
2021/10/12	4	59.25	0	0.00	59.50	4	1,838	0.22%
2021/10/07	0	0.00	4	60.00	60.10	-4	1,932	-0.21%
2021/10/01	10	61.60	0	0.00	60.80	10	2,508	0.40%
2021/09/29	20	63.30	0	0.00	64.10	20	2,744	0.73%
2021/09/28	10	65.50	0	0.00	65.20	10	2,803	0.36%
2021/09/22	1	66.00	0	0.00	66.60	1	3,060	0.03%
2021/09/16	10	66.60	0	0.00	66.80	10	3,075	0.33%
2021/09/15	0	0.00	1.1	66.73	67.80	-1.1	3,047	-0.04%
2021/09/13	0	0.00	0.1	68.50	67.80	-0.1	3,042	0.00%
2021/09/07	1	70.80	3	68.77	69.00	-2	3,061	-0.07%
2021/08/31	1	70.90	0	0.00	71.80	1	3,011	0.03%
2021/08/27	3	71.83	2	72.10	71.60	1	2,986	0.03%
2021/08/26	0	0.00	4	71.30	72.00	-4	2,976	-0.13%
2021/08/25	9	71.60	20.1	71.52	71.10	-11.1	2,970	-0.37%
2021/08/23	0.2	68.80	0	0.00	69.40	0.2	2,972	0.01%
2021/08/20	0	0.00	0	67.90	67.60	0	2,974	0.00%
2021/08/19	0	0.00	0.1	68.70	67.40	-0.1	2,963	0.00%
2021/08/18	2	69.15	3	69.37	70.20	-1	2,952	-0.03%
2021/08/17	1	66.50	0	0.00	66.40	1	2,929	0.03%
2021/08/16	0	0.00	1	68.90	69.00	-1	2,920	-0.03%
2021/08/13	1	73.00	0.2	74.40	71.10	0.8	2,916	0.03%
2021/08/12	2.4	74.28	0	0.00	74.40	2.4	2,900	0.08%
2021/08/10	5	75.50	0	0.00	75.30	5	2,900	0.17%
2021/08/09	2	77.85	14	77.71	76.10	-12	2,903	-0.41%
2021/08/06	3	78.07	2	78.10	77.80	1	2,882	0.03%
2021/08/05	3	76.63	13	77.38	76.70	-10	2,830	-0.35%
2021/08/04	0	0.00	1	74.50	74.30	-1	2,791	-0.04%
2021/08/03	1	74.80	0	0.00	73.70	1	2,808	0.04%
2021/08/02	10	72.00	1	73.10	74.20	9	2,830	0.32%
2021/07/30	2	72.45	0	0.00	72.00	2	2,862	0.07%
2021/07/29	0	0.00	6	73.23	73.40	-6	2,857	-0.21%
2021/07/28	1	73.00	5	71.86	72.90	-4	2,860	-0.14%
2021/07/27	3	78.07	1	76.60	75.50	2	2,861	0.07%
2021/07/26	3	77.57	1	78.00	77.90	2	2,842	0.07%
2021/07/23	17	76.63	11	76.23	76.30	6	2,817	0.21%
2021/07/22	7	79.43	9	78.93	78.00	-2	2,771	-0.07%
2021/07/21	12	78.43	15	78.21	77.90	-3	2,678	-0.11%
2021/07/20	5	77.00	2	76.95	76.20	3	2,585	0.12%
2021/07/19	6	78.20	13	78.32	77.90	-7	2,545	-0.28%
2021/07/16	2	77.55	15	77.86	77.40	-13	2,523	-0.52%
2021/07/15	9	77.50	8	76.88	76.80	1	2,492	0.04%
2021/07/14	12.2	75.90	2	76.75	76.40	10.2	2,473	0.41%
2021/07/13	21	77.07	8	77.39	76.80	13	2,419	0.54%
2021/07/12	7	78.13	20	78.90	78.90	-13	2,316	-0.56%
2021/07/09	11	76.28	33	77.32	77.10	-22	2,156	-1.02%
2021/07/08	2	75.20	1	73.60	73.90	1	1,965	0.05%
2021/07/07	3	73.70	4	74.48	73.70	-1	1,924	-0.05%
2021/07/06	10	73.51	10	74.22	74.00	0	1,864	0.00%
2021/07/05	6	70.92	4	70.90	70.50	2	1,758	0.11%
2021/07/01	1	69.30	9	69.87	67.70	-8	1,762	-0.45%
2021/06/30	9	69.80	6	69.92	71.50	3	1,726	0.17%
2021/06/29	17	67.88	19	67.93	68.00	-2	1,642	-0.12%
2021/06/28	1	66.00	0	0.00	66.70	1	1,567	0.06%
2021/06/21	1	64.30	0	0.00	64.30	1	1,669	0.06%
2021/06/18	2	66.65	0	0.00	66.20	2	1,681	0.12%
2021/06/17	2	66.40	1	66.80	67.00	1	1,680	0.06%
2021/06/16	0	0.00	1	65.90	65.60	-1	1,682	-0.06%
2021/06/15	4	65.88	3	65.97	66.60	1	1,697	0.06%
2021/06/11	8	65.25	2	65.40	65.50	6	1,690	0.35%
2021/06/09	0	0.00	1	64.10	63.30	-1	1,728	-0.06%
2021/06/08	0	0.00	1	64.10	64.00	-1	1,771	-0.06%
2021/06/07	10	63.20	0	0.00	63.30	10	1,917	0.52%
2021/06/04	10	63.70	0	0.00	63.70	10	1,964	0.51%
2021/06/03	1	64.70	0	0.00	64.50	1	1,995	0.05%
2021/05/31	1	65.60	0	0.00	65.60	1	2,083	0.05%
2021/05/27	0	0.00	1	63.50	63.20	-1	2,236	-0.04%
2021/05/24	0	0.00	1	60.90	61.30	-1	2,598	-0.04%
2021/05/20	1	59.50	1	59.90	58.60	0	3,196	0.00%
2021/05/18	1	58.80	0	0.00	59.50	1	3,264	0.03%
2021/05/17	11	54.27	0	0.00	54.20	11	3,330	0.33%
2021/05/14	1	63.50	1	60.40	59.10	0	3,337	0.00%
2021/05/13	0	0.00	1	58.00	59.20	-1	3,358	-0.03%
2021/05/12	2	58.60	5	60.12	59.10	-3	3,372	-0.09%
2021/05/11	0	0.00	1	61.80	61.80	-1	3,347	-0.03%
2021/05/10	1	68.60	1	66.80	66.90	0	3,373	0.00%
2021/05/07	4	65.73	14	66.10	67.90	-10	3,420	-0.29%
2021/05/04	2	62.00	1	63.30	63.10	1	3,603	0.03%
2021/05/03	0	0.00	5	68.50	66.00	-5	3,651	-0.14%
2021/04/29	11	70.64	0	0.00	70.20	11	3,683	0.30%
2021/04/28	0	0.00	1	71.20	71.00	-1	3,724	-0.03%
2021/04/27	1	70.70	0	0.00	71.00	1	3,817	0.03%
2021/04/26	0	0.00	4	71.20	70.80	-4	3,951	-0.10%
2021/04/23	1	70.60	7	70.13	71.10	-6	4,010	-0.15%
2021/04/22	22	71.56	11	70.75	69.50	11	4,105	0.27%
2021/04/21	0	0.00	1	73.50	72.40	-1	4,146	-0.02%
2021/04/19	8	72.60	0	0.00	72.60	8	4,385	0.18%
2021/04/16	1	72.40	0	0.00	72.30	1	4,751	0.02%
2021/04/14	14	72.61	5	71.86	71.20	9	5,233	0.17%
2021/04/13	3	74.90	0	0.00	74.30	3	5,258	0.06%
2021/04/12	11	75.16	5	75.40	75.20	6	5,293	0.11%
2021/04/09	5	76.66	20	77.03	75.80	-15	5,298	-0.28%
2021/04/08	16	78.99	11	78.97	79.10	5	5,254	0.10%
2021/04/07	3	77.80	0	0.00	77.90	3	5,250	0.06%
2021/04/06	3	77.27	0	0.00	77.30	3	5,362	0.06%
2021/04/01	1	75.40	5	75.30	75.70	-4	5,359	-0.07%
2021/03/31	13	75.68	44	75.22	75.20	-31	5,370	-0.58%
2021/03/30	0	0.00	18	76.48	76.40	-18	5,404	-0.33%
2021/03/29	4	76.53	0	0.00	76.10	4	5,411	0.07%
2021/03/26	2	75.95	4	76.10	76.10	-2	5,428	-0.04%
2021/03/25	26	75.68	6	75.07	74.80	20	5,432	0.37%
2021/03/24	5	77.00	3	77.37	76.90	2	5,416	0.04%
2021/03/23	3	79.63	0	0.00	78.60	3	5,459	0.05%
2021/03/22	7	78.84	2	79.30	78.80	5	5,516	0.09%
2021/03/19	2	79.40	7	79.16	79.10	-5	5,544	-0.09%
2021/03/18	22	79.84	6	79.85	79.70	16	5,564	0.29%
2021/03/17	3	78.87	1	79.90	79.50	2	5,607	0.04%
2021/03/16	11	80.80	8	80.43	79.80	3	5,673	0.05%
2021/03/15	4	79.90	5	79.88	80.10	-1	5,856	-0.02%
2021/03/12	3	79.33	6	79.87	79.70	-3	6,003	-0.05%
2021/03/11	25	80.90	13	81.39	80.10	12	5,992	0.20%
2021/03/10	8	78.05	6	78.35	77.90	2	5,868	0.03%
2021/03/09	5	75.76	6	76.15	76.50	-1	5,883	-0.02%
2021/03/08	20	77.04	13	77.41	75.70	7	5,919	0.12%
2021/03/05	5	78.10	0	0.00	77.90	5	5,889	0.08%
2021/03/04	2	79.25	2	78.85	78.20	0	5,886	0.00%
2021/03/03	6	77.78	8	78.95	79.00	-2	5,865	-0.03%
2021/03/02	7.2	80.85	5	79.92	79.40	2.2	5,804	0.04%
2021/02/26	11	82.14	17	81.64	81.90	-6	5,740	-0.10%
2021/02/25	13	82.85	22	83.34	82.30	-9	5,756	-0.16%
2021/02/24	21	81.59	20	82.21	81.00	1	5,626	0.02%
2021/02/23	103	82.34	108.3	81.95	81.70	-5.3	5,541	-0.10%	大買/大賣/
2021/02/22	18	76.03	64	77.36	78.90	-46	5,137	-0.90%
2021/02/19	9	71.43	18	72.19	71.80	-9	4,961	-0.18%
2021/02/18	10.1	71.11	3	71.37	71.30	7.1	4,984	0.14%
2021/02/17	6	70.83	18	71.43	71.70	-12	4,982	-0.24%
2021/02/05	3	68.60	1	68.10	68.20	2	4,996	0.04%
2021/02/04	1	66.50	1	67.50	67.60	0	5,007	0.00%
2021/02/03	4.2	67.23	0	0.00	66.30	4.2	4,996	0.08%
2021/02/02	2	66.95	2	67.50	67.30	0	4,976	0.00%
2021/02/01	6	66.58	4.6	66.59	66.10	1.4	4,965	0.03%
2021/01/29	8	70.08	27	70.56	68.00	-19	4,922	-0.39%
2021/01/28	19	71.34	21	71.27	70.70	-2	4,844	-0.04%
2021/01/27	25	70.68	7	69.31	70.80	18	4,691	0.38%
2021/01/26	6	71.17	7	69.67	69.20	-1	4,689	-0.02%
2021/01/25	12	70.78	19	70.54	70.50	-7	4,650	-0.15%
2021/01/22	1.4	69.69	6	69.68	69.50	-4.6	4,580	-0.10%
2021/01/21	15	68.51	7	68.07	68.10	8	4,525	0.18%
2021/01/20	56.1	68.41	16	68.69	67.50	40.1	4,473	0.90%
2021/01/19	6	70.53	32.2	70.97	70.90	-26.2	4,374	-0.60%
2021/01/18	0	69.90	10	69.16	69.40	-10	4,233	-0.24%
2021/01/15	16	70.44	19	70.21	69.70	-3	4,166	-0.07%
2021/01/14	8	70.78	3.2	70.63	71.30	4.8	4,064	0.12%
2021/01/13	14.3	71.43	111	70.29	70.40	-96.7	4,012	-2.41%	大賣/
2021/01/12	42.6	70.77	52	70.32	69.00	-9.4	3,911	-0.24%
2021/01/11	96.6	71.89	137.1	72.85	73.20	-40.6	3,758	-1.08%	大賣/
2021/01/08	50.3	69.40	66.2	70.14	72.60	-15.9	3,424	-0.47%
2021/01/07	4	65.68	35	65.28	66.00	-31	3,037	-1.02%
2021/01/06	19.2	63.91	24	64.33	63.60	-4.8	2,941	-0.16%
2021/01/05	69	63.90	8	64.36	63.70	61	2,860	2.13%
2021/01/04	8.1	63.65	6.1	63.91	63.50	2	2,811	0.07%
2020/12/31	10.1	63.88	7	63.93	63.80	3.1	2,788	0.11%
2020/12/30	14.3	64.48	5.3	64.40	64.10	9	2,753	0.33%
2020/12/29	127	63.23	41	64.05	64.60	86	2,693	3.19%	大買/
2020/12/28	4	62.28	4	62.20	62.50	0	2,556	0.00%
2020/12/25	13	61.73	10	61.81	61.80	3	2,534	0.12%
2020/12/24	23	62.27	25	62.23	61.80	-2	2,527	-0.08%
2020/12/23	7.2	60.35	3	60.60	60.40	4.2	2,477	0.17%
2020/12/22	10	61.72	9	60.99	59.70	1	2,487	0.04%
2020/12/21	5	60.96	7	60.70	60.80	-2	2,467	-0.08%
2020/12/18	9	61.61	4	61.65	61.10	5	2,452	0.20%
2020/12/17	7.3	62.14	11	62.43	62.80	-3.7	2,427	-0.15%
2020/12/16	5	62.36	15	62.14	63.90	-10	2,363	-0.42%
2020/12/15	14	60.08	8	60.71	59.80	6	2,290	0.26%
2020/12/14	4	62.78	5	63.00	62.30	-1	2,258	-0.04%
2020/12/11	59	63.24	107	62.74	63.40	-48	2,234	-2.15%	大賣/
2020/12/10	55	65.36	12	64.65	64.10	43	2,180	1.97%
2020/12/09	160	64.30	46	65.16	65.30	114	2,115	5.39%	大買/鉅額交易
2020/12/08	34	59.76	17.1	59.80	63.30	16.9	1,938	0.87%
2020/12/07	7.1	57.66	71	57.75	57.60	-63.9	1,803	-3.54%
2020/12/04	3	58.80	3	59.60	58.70	0	1,828	0.00%
2020/12/03	5	59.18	5	59.04	59.00	0	1,867	0.00%
2020/12/02	58	59.13	52	59.20	59.20	6	1,845	0.33%
2020/12/01	5	58.28	2	57.80	58.10	3	1,829	0.16%
2020/11/30	8	57.83	8	58.04	57.70	0	1,902	0.00%
2020/11/27	52	58.14	4	58.30	57.80	48	1,900	2.53%
2020/11/26	14	57.96	14	58.24	58.50	0	1,910	0.00%
2020/11/25	11	57.70	19	57.80	57.60	-8	1,944	-0.41%
2020/11/24	20	59.55	9	59.80	58.80	11	1,922	0.57%
2020/11/23	0	0.00	6	59.43	59.70	-6	1,861	-0.32%
2020/11/20	7	58.76	6	58.85	58.20	1	1,857	0.05%
2020/11/19	7	58.27	8	58.05	57.60	-1	1,831	-0.05%
2020/11/18	24	57.46	3	57.50	57.30	21	1,859	1.13%
2020/11/17	32	58.87	4	58.53	57.80	28	1,908	1.47%
2020/11/16	45	57.33	1	57.10	57.20	44	1,929	2.28%
2020/11/13	11	57.07	6	57.05	56.90	5	1,982	0.25%
2020/11/12	2	55.40	4	55.70	56.00	-2	1,937	-0.10%
2020/11/11	6	54.92	21	54.55	54.80	-15	2,026	-0.74%
2020/11/10	10	53.67	0	0.00	53.40	10	2,109	0.47%
2020/11/09	21	53.50	3	53.53	53.40	18	2,128	0.85%
2020/11/06	10	53.60	0	0.00	53.40	10	2,180	0.46%
2020/11/04	4	53.75	3	53.97	54.10	1	2,192	0.05%
2020/11/03	4	54.08	24	53.23	53.70	-20	2,226	-0.90%
2020/11/02	20	51.75	1	51.50	51.70	19	2,210	0.86%
2020/10/30	7	53.00	15	53.67	52.50	-8	2,238	-0.36%
2020/10/29	7	52.06	7	52.50	53.10	0	2,229	0.00%
2020/10/28	14	53.09	0	0.00	52.90	14	2,235	0.63%
2020/10/27	21	53.06	0	0.00	53.10	21	2,239	0.94%
2020/10/26	25	53.12	10	53.65	53.30	15	2,241	0.67%
2020/10/23	35	53.28	0	0.00	53.10	35	2,246	1.56%
2020/10/22	17	53.25	7	53.66	53.40	10	2,264	0.44%
2020/10/21	4	53.90	3	54.13	54.00	1	2,272	0.04%
2020/10/20	1	53.70	2	53.25	53.00	-1	2,301	-0.04%
2020/10/19	4	53.70	4	53.53	53.30	0	2,365	0.00%
2020/10/16	13	53.41	40	54.06	53.20	-27	2,380	-1.13%
2020/10/15	12	53.32	1	53.30	53.50	11	2,353	0.47%
2020/10/12	16	52.48	0	0.00	52.10	16	2,362	0.68%
2020/10/08	0	0.00	1	52.30	53.00	-1	2,374	-0.04%
2020/09/29	1	53.00	1	52.00	51.60	0	2,534	0.00%
2020/09/25	1	49.30	16	50.62	49.80	-15	2,685	-0.56%
2020/09/23	1	52.10	0	0.00	52.70	1	2,696	0.04%
2020/09/22	20	52.77	0	0.00	52.30	20	2,695	0.74%
2020/09/21	3	53.50	3	53.90	53.70	0	2,691	0.00%
2020/09/18	12	53.83	0	0.00	53.40	12	2,678	0.45%
2020/09/15	1	53.90	0	0.00	53.40	1	2,676	0.04%
2020/09/14	0	0.00	2	53.70	54.00	-2	2,683	-0.07%
2020/09/11	1	54.60	5	53.48	52.90	-4	2,667	-0.15%
2020/09/10	0	0.00	1	55.30	55.00	-1	2,618	-0.04%
2020/09/09	2	55.05	3	55.53	55.50	-1	2,610	-0.04%
2020/09/08	4	56.75	4	57.15	56.50	0	2,558	0.00%
2020/09/07	1	55.80	62	55.64	55.80	-61	2,525	-2.42%
2020/09/04	64	55.99	3	56.10	56.10	61	2,512	2.43%
2020/09/03	7	57.11	2	56.75	57.90	5	2,484	0.20%
2020/09/02	3	55.57	1	56.20	55.40	2	2,427	0.08%
2020/09/01	2	55.15	2	55.20	55.20	0	2,527	0.00%
2020/08/31	2	55.90	0	0.00	55.20	2	2,506	0.08%
2020/08/27	1	54.60	1	54.90	54.20	0	2,457	0.00%
2020/08/26	0	0.00	2	56.40	56.40	-2	2,435	-0.08%
2020/08/25	0	0.00	1	56.10	56.00	-1	2,408	-0.04%
2020/08/24	3	56.37	0	0.00	56.00	3	2,377	0.13%
2020/08/21	4	56.23	3	55.00	57.40	1	2,334	0.04%
2020/08/20	11	55.09	13	54.33	53.30	-2	2,291	-0.09%
2020/08/19	36	57.94	44	57.93	58.20	-8	2,222	-0.36%
2020/08/18	5	55.98	5.1	56.30	56.50	-0.1	2,169	0.00%
2020/08/17	26	56.93	19	56.32	57.30	7	2,121	0.33%
2020/08/14	6	51.48	5	52.20	53.80	1	1,998	0.05%
2020/08/13	7	50.99	9	50.26	49.60	-2	1,888	-0.11%
2020/08/12	10	49.96	10	49.65	50.60	0	1,878	0.00%
2020/08/11	5	48.85	0	0.00	48.55	5	1,826	0.27%
2020/08/10	1	49.25	0	0.00	48.80	1	1,855	0.05%
2020/08/07	1	49.80	5	48.80	48.70	-4	1,880	-0.21%
2020/08/06	9	48.81	3	48.63	48.05	6	1,922	0.31%
2020/08/05	0	0.00	2	48.88	49.00	-2	1,897	-0.11%
2020/08/03	1	47.20	1	47.15	47.10	0	1,867	0.00%
2020/07/29	1	45.45	1	45.10	45.20	0	1,951	0.00%
2020/07/28	1	47.10	2	46.00	44.85	-1	1,967	-0.05%
2020/07/27	1	45.80	0	0.00	46.55	1	1,994	0.05%
2020/07/24	2	47.15	0	0.00	46.40	2	1,995	0.10%
2020/07/23	1	49.05	4	47.49	48.90	-3	1,990	-0.15%
2020/07/22	1	47.05	0	0.00	47.05	1	1,934	0.05%
2020/07/21	4	46.98	0	0.00	46.90	4	1,924	0.21%
2020/07/17	1	46.80	1	46.45	46.10	0	1,960	0.00%
2020/07/16	1	46.20	0	0.00	46.40	1	1,954	0.05%
2020/07/15	1	45.60	4	45.45	45.60	-3	1,957	-0.15%
2020/07/13	0	0.00	18	46.03	46.70	-18	2,042	-0.88%
2020/07/10	13	45.47	0	0.00	44.60	13	2,045	0.64%
2020/07/09	10	46.42	3	46.50	46.20	7	2,084	0.34%
2020/07/08	0	0.00	2	45.85	46.50	-2	2,064	-0.10%
2020/07/07	2	45.30	4	45.95	45.40	-2	2,062	-0.10%
2020/07/06	7	45.96	1	44.60	47.60	6	2,058	0.29%
2020/07/03	1	44.80	3	43.50	44.80	-2	1,955	-0.10%
2020/07/02	6	43.08	8	43.39	43.30	-2	1,913	-0.10%
2020/07/01	10	42.95	5	43.25	42.95	5	1,909	0.26%
2020/06/30	0	0.00	4	42.74	42.50	-4	1,897	-0.21%
2020/06/24	2	43.60	3	43.87	44.05	-1	1,878	-0.05%
2020/06/23	23	43.16	24	43.70	43.60	-1	1,856	-0.05%
2020/06/22	0	0.00	1	43.35	43.35	-1	1,843	-0.05%
2020/06/19	1	44.50	1	44.35	43.70	0	1,840	0.00%
2020/06/18	0	0.00	1	43.75	43.80	-1	1,820	-0.05%
2020/06/15	1	43.00	0	0.00	41.80	1	1,784	0.06%
2020/06/11	0	0.00	4	42.71	42.45	-4	1,750	-0.23%
2020/06/10	2	44.20	5	44.35	44.05	-3	1,720	-0.17%
2020/06/09	0	0.00	5	44.40	44.20	-5	1,706	-0.29%
2020/06/08	8	45.59	11	43.61	44.60	-3	1,685	-0.18%
2020/06/05	3	43.05	0	0.00	42.55	3	1,562	0.19%
2020/06/04	2	43.15	2	42.95	42.90	0	1,558	0.00%
2020/06/03	0	0.00	10	42.95	42.40	-10	1,546	-0.65%
2020/06/02	0	0.00	2	42.50	42.35	-2	1,533	-0.13%
2020/05/26	5	42.20	0	0.00	42.20	5	1,470	0.34%
2020/05/22	1	41.80	1	41.70	41.85	0	1,405	0.00%
2020/05/21	3	41.63	2	41.55	42.10	1	1,391	0.07%
2020/05/19	1	42.20	1	41.65	41.70	0	1,354	0.00%
2020/05/18	0	0.00	5	41.04	40.70	-5	1,320	-0.38%
2020/05/15	22	42.05	6	41.48	41.55	16	1,310	1.22%
2020/05/14	1	42.45	15	42.50	41.55	-14	1,265	-1.11%
2020/05/13	21	41.57	13	43.10	43.30	8	1,223	0.65%
2020/05/12	5	40.10	0	0.00	40.15	5	1,127	0.44%
2020/05/07	0	0.00	2	41.15	41.05	-2	1,103	-0.18%
2020/05/06	1	41.70	1	41.45	40.95	0	1,093	0.00%
2020/05/05	2	41.13	4	41.58	42.10	-2	1,067	-0.19%
2020/04/30	3	40.70	1	40.35	40.35	2	979	0.20%
2020/04/29	2	39.20	2	39.70	39.75	0	939	0.00%
2020/04/28	2	39.70	3	39.33	38.90	-1	930	-0.11%
2020/04/27	1	39.20	0	0.00	38.80	1	897	0.11%
2020/04/24	4	38.71	1	38.85	38.40	3	881	0.34%
2020/04/23	1	39.40	7	38.68	39.40	-6	865	-0.69%
2020/04/22	0	0.00	3	38.13	38.60	-3	819	-0.37%
2020/04/17	5	38.42	13	38.18	39.00	-8	778	-1.03%
2020/04/15	5	38.40	0	0.00	37.20	5	656	0.76%
2020/04/14	5	36.88	1	37.50	37.15	4	607	0.66%
2020/04/13	1	34.50	3	34.55	34.50	-2	556	-0.36%
2020/04/10	1	34.50	1	34.35	34.55	0	563	0.00%
2020/04/09	6	33.42	6	33.88	34.95	0	583	0.00%
2020/04/01	0	0.00	5	27.20	27.40	-5	540	-0.92%
2020/03/30	0	0.00	18	27.20	27.30	-18	575	-3.13%
2020/03/27	0	0.00	5	27.86	27.45	-5	602	-0.83%
2020/03/16	3	29.00	0	0.00	28.10	3	651	0.46%
2020/03/10	0	0.00	2	34.80	35.00	-2	689	-0.29%
2020/02/27	0	0.00	2	36.65	36.45	-2	811	-0.25%
2020/02/24	0	0.00	14	38.00	38.00	-14	803	-1.74%
2020/02/13	3	38.80	0	0.00	38.80	3	800	0.37%
2020/02/11	5	39.05	5	38.70	38.85	0	807	0.00%
2020/02/04	0	0.00	9	39.00	39.35	-9	802	-1.12%
2020/01/31	1	38.20	0	0.00	38.15	1	785	0.13%
2020/01/30	3	38.30	15	37.99	38.10	-12	781	-1.54%
2020/01/17	8	42.13	0	0.00	42.05	8	772	1.04%
2020/01/16	3	42.27	0	0.00	42.10	3	779	0.38%
2020/01/14	2	42.53	0	0.00	42.35	2	821	0.24%
2020/01/10	1	41.95	0	0.00	41.60	1	842	0.12%
2020/01/09	1	42.00	0	0.00	41.75	1	844	0.12%
2020/01/08	0	0.00	6	40.70	41.55	-6	846	-0.71%
2020/01/06	10	42.43	0	0.00	41.90	10	825	1.21%
2020/01/03	20	44.13	2	45.30	43.50	18	802	2.24%
2019/12/31	10	43.88	3	44.65	43.95	7	739	0.95%
2019/12/26	17	44.01	1	44.10	43.30	16	709	2.25%
2019/12/25	6	44.37	6	44.32	44.10	0	712	0.00%
2019/12/24	4	43.94	12	44.02	43.95	-8	707	-1.13%
2019/12/20	11	43.93	1	43.85	43.20	10	693	1.44%
2019/12/17	8	43.52	0	0.00	42.90	8	677	1.18%
2019/12/16	0	0.00	6	43.47	43.45	-6	674	-0.89%
2019/12/12	3	43.30	0	0.00	43.05	3	682	0.44%
2019/12/11	0	0.00	5	43.70	43.50	-5	683	-0.73%
2019/12/05	2	42.65	0	0.00	42.60	2	651	0.31%
2019/12/03	5	42.73	9	42.74	42.50	-4	666	-0.60%
2019/12/02	7	42.24	4	42.45	42.20	3	646	0.46%
2019/11/29	0	0.00	10	42.20	42.65	-10	664	-1.50%
2019/11/28	5	42.10	0	0.00	42.20	5	665	0.75%
2019/11/20	5	39.70	0	0.00	39.75	5	826	0.60%
2019/11/11	4	40.00	1	39.90	39.55	3	903	0.33%
2019/10/30	1	41.90	0	0.00	42.75	1	908	0.11%
2019/10/22	4	42.05	19	43.39	43.45	-15	940	-1.59%
2019/10/21	10	42.22	4	42.60	42.25	6	905	0.66%
2019/10/16	9	41.86	0	0.00	41.40	9	880	1.02%
2019/10/15	5	42.45	0	0.00	42.15	5	874	0.57%
2019/10/01	4	43.00	4	43.60	42.90	0	912	0.00%
2019/09/27	4	42.08	6	42.03	42.00	-2	937	-0.21%
2019/09/26	4	44.10	0	0.00	43.40	4	925	0.43%
2019/09/25	4	43.10	0	0.00	43.25	4	915	0.44%
2019/09/24	5	43.90	6	43.98	43.90	-1	931	-0.11%
2019/09/23	1	43.90	0	0.00	44.55	1	924	0.11%
2019/09/18	0	0.00	10	43.58	43.40	-10	912	-1.10%
2019/09/17	10	44.20	2	44.20	43.95	8	914	0.87%
2019/09/16	0	0.00	11	43.30	43.05	-11	909	-1.21%
2019/09/12	2	44.25	6	44.30	44.00	-4	945	-0.42%
2019/09/10	2	43.38	0	0.00	43.55	2	980	0.20%
2019/09/09	2	43.75	7	43.70	43.95	-5	1,015	-0.49%
2019/09/05	4	44.63	0	0.00	44.20	4	1,007	0.40%
2019/09/04	1	44.60	0	0.00	44.75	1	977	0.10%
2019/09/03	4	44.55	0	0.00	44.80	4	962	0.42%
2019/08/30	21	44.61	11	44.60	42.70	10	884	1.13%
2019/08/27	2	42.33	2	42.58	43.25	0	771	0.00%
2019/08/26	0	0.00	2	41.58	41.50	-2	739	-0.27%
2019/08/23	3	41.35	1	40.95	42.75	2	722	0.28%
2019/07/25	1	41.80	0	0.00	42.35	1	553	0.18%
2019/07/17	3	42.05	0	0.00	42.00	3	519	0.58%
2019/07/15	0	0.00	1	42.45	42.40	-1	510	-0.20%
2019/07/05	0	0.00	1	41.85	42.40	-1	485	-0.21%
2019/07/04	1	42.60	1	42.25	41.80	0	480	0.00%
2019/06/25	1	40.90	0	0.00	40.80	1	413	0.24%
2019/06/24	0	0.00	3	41.45	41.30	-3	407	-0.74%
2019/06/21	0	0.00	7	41.12	41.15	-7	399	-1.75%
2019/06/20	6	41.69	12	41.58	41.55	-6	391	-1.53%
2019/06/19	0	0.00	3	40.50	41.15	-3	354	-0.85%
2019/06/18	2	39.85	11	39.96	39.70	-9	311	-2.88%
2019/06/17	9	38.96	10	39.15	40.70	-1	299	-0.33%
2019/06/14	11	37.57	2	37.93	38.15	9	266	3.37%
2019/05/14	0	0.00	1	36.30	36.45	-1	367	-0.27%
2019/05/13	2	36.13	0	0.00	35.80	2	377	0.53%
2019/05/03	1	40.05	1	40.00	40.00	0	375	0.00%
2019/04/29	1	39.50	0	0.00	40.00	1	386	0.26%
2019/04/26	8	40.84	0	0.00	40.75	8	383	2.09%
2019/04/18	1	42.00	6	42.23	41.35	-5	392	-1.27%
2019/04/17	2	42.48	0	0.00	42.45	2	397	0.50%
2019/04/16	0	0.00	9	42.23	42.20	-9	393	-2.29%
2019/04/15	0	0.00	1	41.90	42.00	-1	385	-0.26%
2019/04/10	20	41.55	0	0.00	41.60	20	386	5.17%
2019/04/08	0	0.00	3	41.35	41.15	-3	386	-0.78%
2019/03/27	0	0.00	1	40.20	40.25	-1	392	-0.25%
2019/03/26	0	0.00	2	40.00	40.00	-2	392	-0.51%
2019/03/25	1	39.95	0	0.00	40.05	1	397	0.25%
2019/03/15	2	42.00	1	42.80	41.60	1	431	0.23%
2019/03/11	0	0.00	1	41.20	41.20	-1	564	-0.18%
2019/03/07	0	0.00	1	42.55	42.35	-1	658	-0.15%
2019/03/05	0	0.00	1	42.30	42.30	-1	674	-0.15%
2019/03/04	0	0.00	1	42.35	42.55	-1	679	-0.15%
2019/02/27	1	42.00	5	42.26	42.80	-4	680	-0.59%
2019/02/26	1	43.55	0	0.00	43.65	1	679	0.15%
2019/02/25	2	43.28	0	0.00	43.10	2	679	0.29%
2019/02/22	3	43.77	3	43.58	43.50	0	680	0.00%
2019/02/21	1	42.85	1	42.70	43.00	0	660	0.00%
2019/02/20	2	42.75	1	42.80	42.50	1	707	0.14%
2019/02/19	1	42.50	3	42.63	42.35	-2	722	-0.28%
2019/02/18	1	42.40	3	42.75	42.50	-2	727	-0.28%
2019/02/15	2	42.55	0	0.00	42.25	2	726	0.28%
2019/02/14	2	43.03	2	43.08	42.80	0	724	0.00%
2019/02/13	6	42.89	3	43.27	43.25	3	718	0.42%
2019/01/09	1	39.80	3	39.68	40.35	-2	806	-0.25%
2019/01/08	1	38.70	0	0.00	38.60	1	812	0.12%
2019/01/07	1	39.00	1	38.70	38.60	0	820	0.00%
2019/01/03	5	39.28	4	39.45	39.00	1	852	0.12%
2018/12/27	1	41.05	0	0.00	40.35	1	887	0.11%
2018/12/26	1	40.95	1	40.40	40.05	0	892	0.00%
2018/12/25	4	40.59	2	40.50	40.55	2	921	0.22%
2018/12/21	2	40.70	2	40.70	41.70	0	997	0.00%
2018/12/20	2	41.00	5	41.00	41.05	-3	997	-0.30%
2018/12/14	1	41.15	1	41.10	42.30	0	991	0.00%
2018/12/13	0	0.00	1	41.55	41.50	-1	982	-0.10%
2018/12/12	4	42.40	0	0.00	42.50	4	981	0.41%
2018/12/11	2	41.50	3	41.50	41.60	-1	982	-0.10%
2018/12/10	1	41.15	5	41.07	41.10	-4	989	-0.40%
2018/12/07	0	0.00	1	44.30	44.10	-1	979	-0.10%
2018/12/06	13	44.68	21	45.05	43.20	-8	981	-0.81%
2018/12/05	6	47.36	11	47.00	46.90	-5	953	-0.52%
2018/12/04	8	47.98	4	47.94	48.20	4	933	0.43%
2018/12/03	73	47.67	69	47.19	47.05	4	901	0.44%
2018/11/30	1	44.30	2	44.60	45.10	-1	816	-0.12%
2018/11/29	5	44.99	5	44.62	43.95	0	830	0.00%
2018/11/27	14	42.27	15	42.59	42.60	-1	847	-0.12%
2018/11/26	0	0.00	2	41.90	41.90	-2	849	-0.24%
2018/11/22	6	45.05	14	43.69	43.15	-8	890	-0.90%
2018/11/21	5	44.19	0	0.00	44.30	5	903	0.55%
2018/11/19	12	46.24	12	45.70	45.00	0	917	0.00%
2018/11/16	2	44.43	5	42.94	44.00	-3	885	-0.34%
2018/11/15	5	42.18	5	42.10	42.10	0	872	0.00%
2018/11/09	1	44.10	0	0.00	44.10	1	922	0.11%
2018/11/07	3	43.00	0	0.00	44.50	3	984	0.30%
2018/11/06	0	0.00	3	42.57	42.55	-3	1,020	-0.29%
2018/11/05	1	44.50	1	44.70	44.00	0	1,039	0.00%
2018/11/02	20	47.06	9	44.89	44.35	11	1,049	1.05%
2018/11/01	2	42.50	0	0.00	45.85	2	1,035	0.19%
2018/10/31	3	40.87	0	0.00	41.90	3	1,024	0.29%
2018/10/30	1	39.60	3	39.65	39.80	-2	1,016	-0.20%
2018/10/29	3	39.70	5	40.15	40.20	-2	1,031	-0.19%
2018/10/26	0	0.00	1	40.10	40.20	-1	1,045	-0.10%
2018/10/25	3	40.17	2	40.50	40.10	1	1,050	0.10%
2018/10/24	1	44.15	0	0.00	43.20	1	1,061	0.09%
2018/10/23	0	0.00	1	44.50	43.85	-1	1,094	-0.09%
2018/10/18	0	0.00	2	43.90	43.45	-2	1,155	-0.17%
2018/10/17	3	44.73	0	0.00	43.55	3	1,178	0.25%
2018/10/16	11	45.02	11	44.24	44.55	0	1,194	0.00%
2018/10/15	1	42.80	0	0.00	42.70	1	1,211	0.08%
2018/10/12	8	41.46	4	40.66	41.95	4	1,227	0.33%
2018/10/09	1	44.50	0	0.00	44.50	1	1,273	0.08%
2018/10/08	1	44.70	0	0.00	44.95	1	1,286	0.08%
2018/10/05	0	0.00	10	44.85	44.70	-10	1,293	-0.77%
2018/10/04	1	48.80	0	0.00	48.65	1	1,287	0.08%
2018/10/03	1	51.10	2	51.40	49.55	-1	1,302	-0.08%
2018/10/02	1	52.30	1	49.20	52.10	0	1,296	0.00%
2018/10/01	1	48.85	1	48.75	48.80	0	1,279	0.00%
2018/09/28	1	48.00	2	47.93	48.50	-1	1,344	-0.07%
2018/09/27	1	48.50	1	49.00	47.90	0	1,394	0.00%
2018/09/26	1	49.00	2	49.55	48.90	-1	1,420	-0.07%
2018/09/25	1	48.60	0	0.00	49.00	1	1,483	0.07%
2018/09/21	0	0.00	1	48.60	48.60	-1	1,552	-0.06%
2018/09/19	1	49.30	1	48.90	48.70	0	1,634	0.00%
2018/09/13	1	50.00	1	49.50	49.40	0	1,869	0.00%
2018/09/12	0	0.00	2	49.00	49.00	-2	1,940	-0.10%
2018/09/11	2	49.00	2	49.35	49.60	0	2,084	0.00%
2018/09/10	3	48.87	3	48.50	48.50	0	2,267	0.00%
2018/09/07	4	49.63	4	49.98	49.30	0	2,485	0.00%
2018/09/04	0	0.00	1	53.60	54.10	-1	2,809	-0.04%
2018/09/03	6	54.27	7	53.91	53.10	-1	3,131	-0.03%
2018/08/31	1	56.90	1	57.60	56.90	0	3,326	0.00%
2018/08/30	1	58.30	0	0.00	57.20	1	3,411	0.03%
2018/08/29	0	0.00	3	59.37	60.70	-3	3,577	-0.08%
2018/08/28	5	59.64	1	60.40	58.40	4	3,645	0.11%
2018/08/27	3	58.63	6	58.88	59.70	-3	3,763	-0.08%
2018/08/24	2	56.00	4	56.08	56.00	-2	3,828	-0.05%
2018/08/23	6	56.72	10	56.27	55.80	-4	4,041	-0.10%
2018/08/22	0	0.00	1	58.40	57.60	-1	4,186	-0.02%
2018/08/21	3	58.83	1	58.90	58.60	2	4,404	0.05%
2018/08/20	2	58.75	6	58.97	59.10	-4	4,515	-0.09%
2018/08/17	4	60.00	4	60.40	59.20	0	4,742	0.00%
2018/08/16	2	59.95	6	60.88	60.50	-4	4,754	-0.08%
2018/08/15	3	58.90	4	59.70	59.60	-1	4,760	-0.02%
2018/08/14	2	60.05	2	60.20	59.80	0	4,801	0.00%
2018/08/13	13	58.60	25	58.34	58.40	-12	4,803	-0.25%
2018/08/10	0	0.00	1	63.20	61.20	-1	4,779	-0.02%
2018/08/09	1	63.90	1	63.50	63.00	0	4,811	0.00%
2018/08/08	7	65.27	4	65.00	63.70	3	4,856	0.06%
2018/08/07	1	65.00	3	65.60	66.00	-2	4,877	-0.04%
2018/08/06	4	65.85	3	65.33	65.00	1	4,937	0.02%
2018/08/03	1	63.70	2	65.25	65.30	-1	5,000	-0.02%
2018/08/02	11	64.89	13	64.44	64.30	-2	5,058	-0.04%
2018/08/01	3	66.67	3	66.47	66.40	0	5,074	0.00%
2018/07/31	4	65.75	5	65.74	66.80	-1	5,104	-0.02%
2018/07/30	11	68.26	13	65.82	66.00	-2	5,150	-0.04%
2018/07/27	5	70.54	18	70.92	70.30	-13	5,184	-0.25%
2018/07/26	3	68.33	4	68.68	68.70	-1	5,173	-0.02%
2018/07/25	4	68.40	2	68.20	67.70	2	5,198	0.04%
2018/07/24	6	66.82	6	66.83	68.00	0	5,204	0.00%
2018/07/23	3	65.93	2	65.65	66.70	1	5,245	0.02%
2018/07/20	8	65.55	5	66.74	64.90	3	5,259	0.06%
2018/07/19	6	67.82	12	68.09	67.80	-6	5,272	-0.11%
2018/07/18	14	66.28	25	66.49	66.60	-11	5,324	-0.21%
2018/07/17	15	69.36	17	70.58	68.40	-2	5,408	-0.04%
2018/07/16	3	73.30	3	73.13	71.40	0	5,464	0.00%
2018/07/13	7	73.50	1	73.60	73.10	6	5,543	0.11%
2018/07/12	5	72.96	6	73.18	73.50	-1	5,598	-0.02%
2018/07/11	9	73.37	13	73.90	72.60	-4	5,606	-0.07%
2018/07/10	3	74.13	3	74.17	74.00	0	5,633	0.00%
2018/07/09	8	75.39	5	76.04	74.10	3	5,687	0.05%
2018/07/06	4	74.63	4	73.85	74.90	0	5,754	0.00%
2018/07/05	18	77.12	22	77.44	77.00	-4	5,712	-0.07%
2018/07/04	2	76.00	2	76.75	76.40	0	5,694	0.00%
2018/07/03	10	78.54	7	78.07	77.00	3	5,666	0.05%
2018/07/02	9	79.60	9	79.63	78.60	0	5,603	0.00%
2018/06/29	9	78.12	9	78.60	78.50	0	5,541	0.00%
2018/06/28	11	77.65	4	77.80	76.60	7	5,498	0.13%
2018/06/27	15	78.65	5	79.50	78.50	10	5,465	0.18%
2018/06/26	1	74.70	6	76.40	77.40	-5	5,388	-0.09%
2018/06/25	8	76.16	5	76.76	75.50	3	5,347	0.06%
2018/06/22	12	77.58	11	78.31	76.20	1	5,308	0.02%
2018/06/21	15	79.43	17	79.31	77.80	-2	5,228	-0.04%
2018/06/20	31	77.43	40	77.13	77.00	-9	5,161	-0.17%
2018/06/19	52	84.10	64	84.20	81.00	-12	5,042	-0.24%
2018/06/15	122	82.85	109	82.25	82.10	13	4,870	0.27%	大買/大賣/
2018/06/14	17	80.22	10	80.28	78.00	7	4,643	0.15%
2018/06/13	55	80.31	55	81.17	78.90	0	4,561	0.00%
2018/06/12	81	84.41	78	84.15	83.00	3	4,438	0.07%
2018/06/11	130	86.32	105	86.35	84.60	25	4,279	0.58%	大買/大賣/
2018/06/08	27	75.56	12	75.38	80.70	15	3,964	0.38%
2018/06/07	16	72.96	24	72.75	73.40	-8	3,757	-0.21%
2018/06/06	18	72.36	12	72.46	71.00	6	3,677	0.16%
2018/06/05	8	69.73	16	69.33	69.80	-8	3,506	-0.23%
2018/06/04	16	74.56	20	73.03	71.80	-4	3,511	-0.11%
2018/06/01	14	72.09	1	71.40	71.70	13	3,410	0.38%
2018/05/31	19	79.91	11	76.16	72.00	8	3,333	0.24%
2018/05/30	18	77.85	29	79.42	79.30	-11	3,118	-0.35%
2018/05/29	30	78.98	20	78.75	77.90	10	2,966	0.34%
2018/05/28	24	74.85	19	75.44	76.30	5	2,756	0.18%
2018/05/25	15	67.75	15	68.16	69.40	0	2,645	0.00%
2018/05/24	0	0.00	1	63.50	63.10	-1	2,424	-0.04%
2018/05/23	4	62.50	0	0.00	62.20	4	2,408	0.17%
2018/05/22	14	64.16	15	64.43	63.60	-1	2,384	-0.04%
2018/05/21	2	61.90	5	62.66	62.50	-3	2,332	-0.13%
2018/05/18	2	60.85	2	60.70	61.00	0	2,297	0.00%
2018/05/17	1	61.80	0	0.00	60.50	1	2,286	0.04%
2018/05/16	1	62.50	11	62.83	63.20	-10	2,241	-0.45%
2018/05/15	5	61.46	4	61.80	60.90	1	2,212	0.05%
2018/05/14	9	61.82	8	61.86	61.10	1	2,191	0.05%
2018/05/11	6	61.15	2	60.80	59.40	4	2,126	0.19%
2018/05/10	4	60.88	3	62.83	62.40	1	2,060	0.05%
2018/05/09	0	0.00	3	61.00	59.80	-3	1,995	-0.15%
2018/05/08	4	60.13	0	0.00	59.50	4	1,963	0.20%
2018/05/07	3	59.63	2	60.40	61.80	1	1,929	0.05%
2018/05/04	2	59.30	4	60.18	59.00	-2	1,869	-0.11%
2018/05/03	0	0.00	2	58.00	57.60	-2	1,806	-0.11%
2018/05/02	1	59.00	3	58.97	58.30	-2	1,792	-0.11%
2018/04/30	2	58.65	2	58.20	58.80	0	1,757	0.00%
2018/04/27	4	58.23	3	58.70	59.30	1	1,752	0.06%
2018/04/26	5	60.58	5	60.24	58.00	0	1,771	0.00%
2018/04/25	3	61.23	5	60.60	60.30	-2	1,745	-0.11%
2018/04/24	8	62.65	6	60.00	61.70	2	1,709	0.12%
2018/04/23	10	66.32	3	66.53	65.00	7	1,640	0.43%
2018/04/20	7	63.14	13	62.80	65.50	-6	1,526	-0.39%
2018/04/19	6	61.90	1	62.70	61.80	5	1,445	0.35%
2018/04/18	4	60.38	3	60.67	61.60	1	1,361	0.07%
2018/04/17	3	59.97	6	59.62	59.10	-3	1,307	-0.23%
2018/04/16	4	60.25	4	60.08	60.60	0	1,303	0.00%
2018/04/13	3	60.00	2	60.70	59.50	1	1,269	0.08%
2018/04/12	21	59.66	44	59.39	59.70	-23	1,218	-1.89%
2018/04/11	34	56.46	17	56.97	57.30	17	1,124	1.51%
2018/04/10	1	55.90	2	56.50	55.70	-1	1,164	-0.09%
2018/04/09	1	53.90	3	53.90	53.80	-2	1,215	-0.16%
2018/03/31	0	0.00	6	55.00	55.50	-6	1,234	-0.49%
2018/03/29	4	53.48	0	0.00	53.30	4	1,285	0.31%
2018/03/28	1	53.30	3	53.83	53.50	-2	1,410	-0.14%
2018/03/26	1	54.00	1	54.20	53.90	0	1,499	0.00%
2018/03/23	0	0.00	1	54.60	54.40	-1	1,522	-0.07%
2018/03/22	5	58.32	0	0.00	56.30	5	1,602	0.31%
2018/03/21	3	57.23	3	56.13	57.70	0	1,625	0.00%
2018/03/19	1	55.90	3	55.50	55.80	-2	1,637	-0.12%
2018/03/14	0	0.00	2	56.05	56.10	-2	1,773	-0.11%
2018/03/12	5	56.10	0	0.00	55.70	5	1,835	0.27%
2018/03/08	13	60.36	10	60.36	59.10	3	1,858	0.16%
2018/03/07	1	56.50	1	58.20	58.80	0	1,803	0.00%
2018/03/02	0	0.00	1	53.30	54.00	-1	1,975	-0.05%
2018/02/26	0	0.00	1	54.40	54.90	-1	2,236	-0.04%
2018/02/23	2	53.25	1	54.00	54.40	1	2,243	0.04%
2018/02/22	0	0.00	1	52.70	52.10	-1	2,250	-0.04%
2018/02/21	1	52.60	0	0.00	51.60	1	2,271	0.04%
2018/02/12	3	52.33	0	0.00	51.80	3	2,282	0.13%
2018/02/08	0	0.00	1	53.40	53.60	-1	2,292	-0.04%
2018/02/07	1	52.80	2	52.60	52.00	-1	2,290	-0.04%
2018/02/06	2	53.90	16	57.50	54.30	-14	2,282	-0.61%
2018/02/05	0	0.00	1	59.00	59.70	-1	2,288	-0.04%
2018/01/26	1	60.00	3	60.20	60.40	-2	2,372	-0.08%
2018/01/25	2	61.45	2	60.75	60.70	0	2,383	0.00%
2018/01/24	3	61.73	2	62.10	62.30	1	2,408	0.04%
2018/01/23	6	63.18	2	62.35	62.70	4	2,438	0.16%
2018/01/22	7	62.74	15	63.43	63.30	-8	2,454	-0.33%
2018/01/19	5	59.66	16	59.32	59.20	-11	2,427	-0.45%
2018/01/18	1	61.00	9	61.18	60.60	-8	2,455	-0.33%
2018/01/17	0	0.00	5	60.74	60.60	-5	2,536	-0.20%
2018/01/16	4	60.60	2	60.90	61.00	2	2,585	0.08%
2018/01/15	3	62.77	0	0.00	61.20	3	2,601	0.12%
2018/01/12	12	61.48	1	61.40	61.70	11	2,600	0.42%
2018/01/11	7	60.97	5	62.00	61.00	2	2,594	0.08%
2018/01/10	5	59.82	1	59.90	60.30	4	2,588	0.15%
2018/01/09	3	61.53	0	0.00	61.30	3	2,574	0.12%
2018/01/08	4	63.10	7	61.57	61.00	-3	2,580	-0.12%
2018/01/05	3	64.13	0	0.00	64.00	3	2,559	0.12%
2018/01/04	29	66.43	9	65.86	65.50	20	2,546	0.79%
2018/01/03	4	64.28	11	64.10	64.60	-7	2,497	-0.28%
2018/01/02	2	61.50	1	61.50	61.50	1	2,440	0.04%