立隆電 (2472)-凱基-站前券商分點個股進出

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
78.0
漲跌
▲0.4
漲幅
+0.52%
成交量
1,148張
產業
上市電子零組件類股
310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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/11/22	18	77.95	5	78.14	78.00	13	708	1.83%
2024/11/21	0	0.00	6	77.50	77.60	-6	718	-0.84%
2024/11/20	1	75.60	1	76.30	75.60	0	727	0.00%
2024/11/19	0	0.00	3.1	76.14	76.20	-3.1	740	-0.42%
2024/11/18	0	0.00	9	76.02	75.40	-9	767	-1.17%
2024/11/15	2	78.23	12	78.27	75.80	-10	815	-1.22%
2024/11/14	0	0.00	9	76.59	76.30	-9	792	-1.14%
2024/11/13	2	74.00	0.1	74.60	73.90	1.9	792	0.24%
2024/11/12	0	0.00	3	73.83	73.90	-3	799	-0.38%
2024/11/11	0	0.00	2	74.10	74.50	-2	804	-0.25%
2024/11/08	1	74.70	0.3	74.22	73.80	0.7	823	0.08%
2024/11/07	0	0.00	0	74.40	74.20	0	841	0.00%
2024/11/06	5	72.40	3	72.40	72.80	2	852	0.23%
2024/11/04	2	72.70	0	0.00	72.00	2	915	0.22%
2024/11/01	1	72.70	0	0.00	73.00	1	944	0.11%
2024/10/30	0.4	73.38	5	72.50	72.20	-4.6	953	-0.48%
2024/10/29	0	74.70	1	74.40	74.40	-1	945	-0.10%
2024/10/25	0	0.00	0	77.00	76.80	0	963	0.00%
2024/10/24	0	0.00	0.5	77.07	76.80	-0.5	980	-0.05%
2024/10/21	0.5	76.40	0	0.00	76.80	0.5	1,024	0.05%
2024/10/18	0	0.00	1	75.80	75.40	-1	1,060	-0.09%
2024/10/17	5	76.30	0	76.50	76.30	5	1,089	0.46%
2024/10/15	6	75.30	0	0.00	75.10	6	1,197	0.50%
2024/10/09	0.1	75.13	0	0.00	74.70	0.1	1,365	0.00%
2024/10/08	3	74.90	0	0.00	75.90	3	1,411	0.22%
2024/10/07	0	0.00	3.1	75.79	75.80	-3.1	1,446	-0.21%
2024/10/01	0	74.70	0	0.00	74.90	0	1,503	0.00%
2024/09/26	2	76.40	0	0.00	75.70	2	1,604	0.12%
2024/09/24	0	0.00	45	74.82	74.60	-45	1,754	-2.56%
2024/09/23	0	0.00	5	74.80	74.90	-5	1,777	-0.28%
2024/09/20	10	75.10	0	0.00	74.50	10	1,834	0.54%
2024/09/18	1	74.52	0	0.00	73.80	1	2,155	0.05%
2024/09/16	0	0.00	2	75.20	75.30	-2	2,241	-0.09%
2024/09/09	10	73.44	0	0.00	73.40	10	2,306	0.43%
2024/09/04	3	73.97	0	0.00	74.20	3	2,372	0.13%
2024/09/03	13	79.01	0	0.00	78.70	13	2,385	0.55%
2024/09/02	1	80.50	0	0.00	80.20	1	2,381	0.04%
2024/08/30	16	80.98	0	0.00	80.50	16	2,379	0.67%
2024/08/29	1	78.20	0	79.60	79.90	1	2,373	0.04%
2024/08/27	2	77.95	9.1	78.26	78.40	-7.1	2,378	-0.30%
2024/08/26	0	0.00	8.1	78.02	77.40	-8.1	2,400	-0.34%
2024/08/23	0	0.00	1	76.70	77.80	-1	2,403	-0.04%
2024/08/22	0.1	78.12	0	0.00	77.10	0.1	2,393	0.00%
2024/08/21	1.1	78.45	1	78.75	78.60	0	2,402	0.00%
2024/08/20	1	79.81	0	0.00	79.30	1	2,419	0.04%
2024/08/19	2	82.55	1	82.90	82.30	1	2,411	0.04%
2024/08/16	1	82.60	0	0.00	82.30	1	2,363	0.04%
2024/08/15	2	81.50	2	82.10	82.00	0	2,358	0.00%
2024/08/14	4	82.23	0	0.00	82.00	4	2,335	0.17%
2024/08/13	1	82.40	0	0.00	82.80	1	2,341	0.04%
2024/08/12	6	82.62	0	0.00	82.70	6	2,346	0.26%
2024/08/09	0	0.00	1.1	83.92	82.90	-1.1	2,344	-0.05%
2024/08/07	0	0.00	1	80.10	80.10	-1	2,347	-0.04%
2024/08/06	0	0.00	2	73.75	75.20	-2	2,339	-0.09%
2024/08/05	4	74.16	0	0.00	74.00	4	2,335	0.17%
2024/08/02	2.1	84.22	0	0.00	82.20	2.1	2,338	0.09%
2024/08/01	0	85.30	5	85.92	86.20	-5	2,397	-0.21%
2024/07/31	5	84.00	1	85.00	84.40	4	2,469	0.16%
2024/07/30	1	81.60	0.1	82.60	82.90	0.9	2,520	0.03%
2024/07/29	6	82.76	2	81.40	81.20	4	2,520	0.16%
2024/07/22	1	84.30	2	83.00	82.80	-1	2,542	-0.04%
2024/07/18	3	88.51	1	88.60	89.90	2	2,502	0.08%
2024/07/17	5	91.47	2	91.50	91.00	3	2,470	0.12%
2024/07/16	4	92.45	27	93.24	91.50	-23	2,446	-0.94%
2024/07/15	23	89.31	1	89.00	89.30	22	2,357	0.93%
2024/07/12	11	87.94	9	88.48	88.20	2	2,319	0.09%
2024/07/11	25	88.45	23	88.87	88.70	2	2,311	0.09%
2024/07/10	2	86.50	6	86.80	87.00	-4	2,246	-0.18%
2024/07/09	6	83.83	3	84.87	85.50	3	2,225	0.13%
2024/07/08	1	83.60	0	0.00	84.00	1	2,244	0.04%
2024/07/05	10	85.60	8	85.80	85.80	2	2,228	0.09%
2024/07/04	4	84.98	19.9	84.83	85.00	-15.9	2,197	-0.73%
2024/07/03	3	83.47	1	83.90	83.90	2	2,175	0.09%
2024/07/02	4	82.93	5	81.96	81.90	-1	2,198	-0.05%
2024/07/01	22	84.03	14	84.72	83.20	8	2,201	0.36%
2024/06/28	7	86.14	21	87.01	86.50	-14	2,192	-0.64%
2024/06/27	3	83.43	2.2	83.75	83.10	0.9	2,183	0.04%
2024/06/26	5	85.84	11	85.42	85.00	-6	2,160	-0.28%
2024/06/25	46	85.40	33	85.54	85.00	13	2,103	0.62%
2024/06/24	28	85.71	14	85.78	85.30	14	1,922	0.73%
2024/06/21	15.1	83.68	14	82.24	83.70	1.1	1,786	0.06%
2024/06/20	0	0.00	2	79.20	79.20	-2	1,704	-0.12%
2024/06/18	0	0.00	5	79.80	79.80	-5	1,688	-0.30%
2024/06/17	8	80.90	7	80.30	80.20	1	1,715	0.06%
2024/06/14	6	81.83	17	81.36	80.30	-11	1,749	-0.63%
2024/06/13	10	81.16	6.2	80.84	81.20	3.8	1,732	0.22%
2024/06/11	0.1	77.80	0	0.00	77.10	0.1	1,671	0.01%
2024/06/07	1	78.40	4.2	78.88	78.80	-3.2	1,667	-0.19%
2024/06/05	1	76.60	0	0.00	76.30	1	1,637	0.06%
2024/06/03	0.1	77.50	0	0.00	77.50	0.1	1,688	0.01%
2024/05/31	0	0.00	2.1	78.14	77.40	-2.1	1,688	-0.12%
2024/05/30	2.1	77.47	3	76.77	76.60	-0.9	1,681	-0.05%
2024/05/29	1.1	79.67	0	0.00	79.00	1.1	1,664	0.06%
2024/05/28	0.1	79.30	0	0.00	79.10	0.1	1,663	0.00%
2024/05/27	0	0.00	13	79.48	79.40	-13	1,670	-0.78%
2024/05/24	10	78.58	22.2	77.38	78.30	-12.2	1,656	-0.74%
2024/05/23	1	76.20	2	76.35	76.30	-1	1,637	-0.06%
2024/05/21	0.1	77.00	0	0.00	77.10	0.1	1,628	0.00%
2024/05/17	2	77.65	0	0.00	78.00	2	1,633	0.12%
2024/05/16	0	0.00	0	78.80	78.30	0	1,623	0.00%
2024/05/15	0	0.00	2	78.10	77.90	-2	1,633	-0.12%
2024/05/14	10	77.80	18	77.34	78.40	-8	1,665	-0.48%
2024/05/13	36	77.82	37	77.03	77.80	-1	1,657	-0.06%
2024/05/10	1.1	78.00	1	78.00	78.10	0.1	1,641	0.00%
2024/05/09	6.1	80.39	8.1	79.69	79.10	-2	1,620	-0.13%
2024/05/08	1	79.90	12	79.91	80.20	-11	1,589	-0.69%
2024/05/07	6.1	79.17	5	79.34	79.50	1.1	1,557	0.07%
2024/05/06	34.1	79.47	32.1	79.89	79.70	2	1,486	0.13%
2024/05/03	12	76.73	13	78.24	76.60	-1	1,406	-0.07%
2024/04/30	0	0.00	1	76.40	75.50	-1	1,334	-0.07%
2024/04/29	0	0.00	3	75.60	75.30	-3	1,322	-0.23%
2024/04/26	0.1	74.40	2.1	75.20	75.30	-2	1,304	-0.15%
2024/04/24	0	0.00	2.2	72.31	73.30	-2.2	1,279	-0.17%
2024/04/23	0.1	70.80	0	0.00	70.20	0.1	1,278	0.00%
2024/04/22	1.1	70.71	0	0.00	70.40	1.1	1,291	0.09%
2024/04/19	1	72.00	1	72.00	71.80	0	1,301	0.00%
2024/04/18	1	73.50	0.1	73.80	73.60	0.9	1,294	0.07%
2024/04/17	0	0.00	0.1	74.10	73.70	-0.1	1,299	-0.01%
2024/04/16	0.1	71.25	0	0.00	70.80	0.1	1,279	0.01%
2024/04/15	1.1	73.87	37	74.77	74.10	-35.9	1,267	-2.83%
2024/04/12	34	76.15	17	75.95	76.60	17	1,250	1.36%
2024/04/11	2	73.70	5	73.96	73.80	-3	1,199	-0.25%
2024/04/10	2	75.90	0.2	75.50	74.50	1.8	1,193	0.15%
2024/04/09	0	0.00	4	76.00	75.60	-4	1,184	-0.34%
2024/04/08	6	75.02	19	75.51	75.30	-13	1,161	-1.12%
2024/04/02	9	74.70	6.2	74.81	75.00	2.8	1,114	0.25%
2024/04/01	14	74.43	17.2	74.42	75.10	-3.2	1,069	-0.30%
2024/03/27	5	71.10	2	71.00	71.00	3	983	0.31%
2024/03/26	5	71.34	14	70.80	70.60	-9	997	-0.90%
2024/03/25	14	72.57	0	0.00	72.20	14	1,004	1.39%
2024/03/22	0	0.00	1	72.20	72.20	-1	1,021	-0.10%
2024/03/21	5.1	72.30	6	72.05	72.20	-0.9	1,053	-0.09%
2024/03/20	11.1	72.90	11.1	72.49	72.70	0	1,090	0.00%
2024/03/19	13	71.97	9.4	70.76	71.70	3.6	1,137	0.32%
2024/03/18	2	69.90	0	0.00	70.30	2	1,165	0.17%
2024/03/15	1	68.00	0	0.00	67.50	1	1,179	0.08%
2024/03/13	0	0.00	2	67.00	66.90	-2	1,240	-0.16%
2024/03/12	0.1	66.90	0	0.00	66.90	0.1	1,251	0.00%
2024/03/11	1	66.50	6	66.33	66.20	-5	1,271	-0.39%
2024/03/08	5.2	67.65	21	66.57	66.30	-15.8	1,292	-1.22%
2024/03/06	0	0.00	10	71.68	71.70	-10	1,302	-0.77%
2024/03/05	0	0.00	1	71.90	71.90	-1	1,372	-0.07%
2024/03/01	0	0.00	4	72.25	71.70	-4	1,636	-0.24%
2024/02/29	4.1	72.73	5.1	73.01	72.80	-0.9	1,644	-0.06%
2024/02/27	0.1	71.60	0	0.00	71.50	0.1	1,640	0.00%
2024/02/26	20	72.40	9	71.68	72.30	11	1,626	0.68%
2024/02/23	0.1	72.55	0	0.00	71.60	0.1	1,612	0.01%
2024/02/22	5	72.60	1	72.40	72.60	4	1,604	0.25%
2024/02/21	7	71.83	2	72.70	72.50	5	1,591	0.31%
2024/02/20	9	72.30	1	72.60	72.10	8	1,580	0.51%
2024/02/19	8	72.20	0	0.00	72.60	8	1,567	0.51%
2024/02/16	0	0.00	1	72.80	72.70	-1	1,562	-0.06%
2024/02/15	1	72.10	1.1	71.64	72.10	-0.1	1,538	0.00%
2024/02/05	1	68.60	0	0.00	68.80	1	1,491	0.07%
2024/02/02	2	68.20	5	68.40	67.60	-3	1,476	-0.20%
2024/01/30	2	68.30	3	68.27	68.20	-1	1,470	-0.07%
2024/01/25	0.1	69.40	0	0.00	69.20	0.1	1,460	0.00%
2024/01/19	3	70.63	3	70.70	70.60	0	1,427	0.00%
2024/01/18	6	70.68	0	0.00	71.00	6	1,417	0.42%
2024/01/17	1	72.00	7	71.76	70.90	-6	1,409	-0.43%
2024/01/16	5	70.60	1	70.90	70.80	4	1,387	0.29%
2024/01/15	0	0.00	0.1	70.33	70.60	-0.1	1,367	0.00%
2024/01/11	2	67.80	2	68.60	69.20	0	1,340	0.00%
2024/01/10	0	0.00	1.5	68.23	68.10	-1.5	1,338	-0.11%
2024/01/09	2	69.20	1.3	68.73	68.80	0.7	1,331	0.05%
2024/01/08	0.1	67.70	1	67.50	67.00	-0.9	1,311	-0.07%
2024/01/05	0	0.00	5	68.50	68.50	-5	1,295	-0.39%
2024/01/04	4	69.78	0	0.00	69.50	4	1,287	0.31%
2024/01/02	1.2	70.82	3	71.80	70.70	-1.8	1,271	-0.14%
2023/12/29	2	71.40	1	71.40	72.10	1	1,264	0.08%
2023/12/27	2	71.80	1	71.80	71.50	1	1,224	0.08%
2023/12/22	0	0.00	6	70.80	70.90	-6	1,195	-0.50%
2023/12/20	0	0.00	1	71.90	71.70	-1	1,169	-0.09%
2023/12/19	0	0.00	3	71.98	72.20	-3	1,152	-0.26%
2023/12/18	2.1	74.07	1	75.20	73.00	1.1	1,124	0.09%
2023/12/15	2	73.50	23	73.86	74.90	-21	1,083	-1.94%
2023/12/14	38	74.48	12	73.60	74.50	26	1,037	2.51%
2023/12/13	15	72.86	9	72.57	73.00	6	953	0.63%
2023/12/12	1	70.80	2	71.80	71.40	-1	893	-0.11%
2023/12/11	6	71.10	7.1	71.37	71.60	-1.1	864	-0.13%
2023/12/08	0	0.00	5	70.28	70.40	-5	818	-0.61%
2023/12/07	4	70.10	2	70.35	69.70	2	804	0.25%
2023/12/06	12	69.88	4	69.85	69.90	8	786	1.02%
2023/12/05	7	70.03	2	70.00	70.00	5	768	0.65%
2023/12/04	1	69.90	9	70.17	69.90	-8	749	-1.07%
2023/12/01	12	70.25	4	69.65	70.10	8	723	1.11%
2023/11/30	13	69.65	13	69.62	69.40	0	691	0.00%
2023/11/29	15	68.35	80	70.05	70.00	-65	646	-10.06%
2023/11/28	6	64.75	2	66.00	65.50	4	478	0.84%
2023/11/27	7	62.14	8	61.96	61.90	-1	398	-0.25%
2023/11/22	0	0.00	0.1	59.80	60.00	-0.1	363	-0.02%
2023/11/21	0	0.00	0	59.70	59.60	0	359	0.00%
2023/11/17	0	0.00	1	58.20	58.00	-1	353	-0.28%
2023/11/13	0	0.00	7	58.30	58.40	-7	359	-1.95%
2023/11/02	0	0.00	2	56.75	57.10	-2	431	-0.46%
2023/10/31	1	55.00	2	55.35	54.50	-1	443	-0.23%
2023/10/25	0.1	56.40	0	0.00	56.60	0.1	460	0.02%
2023/10/20	1	55.10	0	0.00	55.10	1	466	0.21%
2023/10/16	0	0.00	0.2	57.80	57.60	-0.2	469	-0.03%
2023/10/13	1	58.30	0	0.00	58.20	1	472	0.21%
2023/10/05	2	58.70	1	58.80	58.80	1	480	0.21%
2023/10/04	0	0.00	1	58.20	58.40	-1	480	-0.21%
2023/10/02	0.1	59.20	0	0.00	58.90	0.1	486	0.02%
2023/09/22	0	0.00	1	59.30	59.80	-1	496	-0.20%
2023/09/20	0	0.00	5	60.32	59.90	-5	495	-1.02%
2023/09/19	0	0.00	1	60.80	60.60	-1	497	-0.20%
2023/09/18	0.1	61.10	6	61.05	60.80	-5.9	494	-1.19%
2023/09/15	1	61.80	0	0.00	61.20	1	491	0.20%
2023/09/14	1	61.00	0	0.00	61.10	1	474	0.21%
2023/09/13	0	0.00	1	61.00	61.00	-1	472	-0.21%
2023/09/12	0	0.00	1	59.50	60.20	-1	462	-0.22%
2023/09/08	0	0.00	1	60.60	60.50	-1	457	-0.22%
2023/09/07	10	60.50	6	61.10	60.70	4	453	0.88%
2023/09/06	2	60.40	5	60.50	60.20	-3	443	-0.68%
2023/09/04	0	0.00	1	58.80	60.40	-1	431	-0.23%
2023/09/01	2	58.45	3	57.83	58.30	-1	401	-0.25%
2023/08/31	1	56.90	0	0.00	57.80	1	374	0.27%
2023/08/24	3	55.00	0	0.00	54.20	3	386	0.78%
2023/08/17	0	0.00	1	55.20	55.20	-1	396	-0.25%
2023/08/16	0	0.00	0.1	58.10	58.30	-0.1	388	-0.01%
2023/08/14	0	0.00	3	58.00	57.40	-3	335	-0.89%
2023/08/11	2	58.70	0	0.00	58.50	2	330	0.60%
2023/08/10	1	58.80	0	0.00	58.70	1	332	0.30%
2023/08/09	1	59.60	1	59.70	59.50	0	330	0.00%
2023/07/20	0	0.00	5	60.20	60.30	-5	376	-1.33%
2023/07/18	2	61.00	0	0.00	60.90	2	403	0.50%
2023/07/17	0	0.00	5	61.50	61.60	-5	412	-1.21%
2023/07/14	1	61.10	3.3	61.07	61.10	-2.3	429	-0.53%
2023/07/13	1	60.90	0	0.00	60.70	1	485	0.21%
2023/07/11	0	0.00	1	61.20	61.30	-1	503	-0.20%
2023/07/07	1	61.20	3	61.60	61.20	-2	530	-0.38%
2023/07/06	1	62.00	0	0.00	62.00	1	535	0.19%
2023/07/05	5	62.80	0	0.00	62.80	5	552	0.90%
2023/07/04	0	0.00	1	62.30	62.40	-1	560	-0.18%
2023/06/30	1	61.90	0	0.00	62.10	1	570	0.18%
2023/06/28	1	62.10	0	0.00	61.60	1	585	0.17%
2023/06/26	15	63.00	0	0.00	62.60	15	610	2.46%
2023/06/19	0	0.00	2	62.90	63.00	-2	661	-0.30%
2023/06/13	0	0.00	1	63.30	63.20	-1	716	-0.14%
2023/06/12	0	0.00	1	62.50	62.40	-1	731	-0.14%
2023/06/09	1	62.20	0	0.00	62.20	1	750	0.13%
2023/06/08	1	62.10	0	0.00	62.10	1	785	0.13%
2023/06/07	1	62.90	1	63.10	63.00	0	845	0.00%
2023/06/05	0	0.00	1	63.00	63.40	-1	1,014	-0.10%
2023/06/02	3	63.00	0	0.00	62.80	3	1,031	0.29%
2023/06/01	0.3	62.53	1	62.80	62.50	-0.7	1,039	-0.07%
2023/05/31	3	63.03	1	63.30	62.30	2	1,050	0.19%
2023/05/30	9	62.73	0	0.00	62.60	9	1,047	0.86%
2023/05/24	0	0.00	24	63.19	63.20	-24	1,094	-2.19%
2023/05/22	2	63.00	0	0.00	62.90	2	1,201	0.17%
2023/05/18	1	63.00	0	0.00	63.40	1	1,304	0.08%
2023/05/17	5	62.90	1	62.80	62.60	4	1,339	0.30%
2023/05/16	1	62.10	1	62.70	62.30	0	1,363	0.00%
2023/05/15	16	61.36	0	0.00	61.40	16	1,360	1.18%
2023/05/12	6	62.02	0	0.00	62.10	6	1,360	0.44%
2023/05/11	4	61.40	15	61.40	61.50	-11	1,365	-0.81%
2023/05/10	17	62.90	0	0.00	62.80	17	1,367	1.24%
2023/05/09	1	64.10	0	0.00	62.90	1	1,368	0.07%
2023/05/08	2.2	65.37	1	65.20	64.80	1.2	1,356	0.09%
2023/05/05	2	66.05	2	66.05	65.60	0	1,351	0.00%
2023/05/04	3	65.07	0	0.00	64.80	3	1,341	0.22%
2023/05/03	8	65.13	0	0.00	65.70	8	1,349	0.59%
2023/04/27	0.2	64.10	0	0.00	64.10	0.2	1,339	0.01%
2023/04/25	3.3	65.28	1	67.00	64.20	2.3	1,331	0.17%
2023/04/24	2	66.95	4	67.03	66.80	-2	1,316	-0.15%
2023/04/21	2	65.30	3	66.20	64.50	-1	1,295	-0.08%
2023/04/20	1	65.80	0	0.00	65.70	1	1,288	0.08%
2023/04/19	2	66.95	45	66.85	66.60	-43	1,283	-3.35%
2023/04/18	3	68.27	102	68.43	67.10	-99	1,281	-7.73%	大賣/
2023/04/17	48	67.27	0	0.00	67.50	48	1,230	3.90%
2023/04/14	1	67.40	10	67.02	66.50	-9	1,216	-0.74%
2023/04/13	2	66.40	1	67.40	66.30	1	1,205	0.08%
2023/04/12	5	66.10	6	66.53	67.00	-1	1,191	-0.08%
2023/04/10	41	65.96	2.1	66.21	66.00	38.9	1,167	3.34%
2023/04/07	3	64.83	0	0.00	64.50	3	1,145	0.26%
2023/04/06	2	64.65	0	0.00	64.60	2	1,134	0.18%
2023/03/31	1	65.80	2	66.10	65.60	-1	1,127	-0.09%
2023/03/30	10.3	64.87	0	0.00	65.20	10.3	1,119	0.92%
2023/03/29	30	65.22	0	0.00	64.40	30	1,113	2.69%
2023/03/28	1.2	65.55	0	0.00	65.00	1.2	1,104	0.11%
2023/03/27	6	66.60	1	66.90	66.40	5	1,087	0.46%
2023/03/24	14.5	67.31	5	67.86	67.10	9.5	1,075	0.88%
2023/03/23	1	69.10	0	0.00	69.10	1	1,041	0.10%
2023/03/22	4	69.20	0.3	69.33	69.30	3.7	1,035	0.36%
2023/03/21	1	69.30	1.5	68.91	68.60	-0.5	1,026	-0.05%
2023/03/20	1.5	67.39	10	67.80	67.70	-8.5	999	-0.85%
2023/03/17	10	68.00	2	68.25	68.00	8	994	0.80%
2023/03/16	1	66.50	0	0.00	66.50	1	982	0.10%
2023/03/15	1.2	68.28	31.3	67.51	67.50	-30.1	970	-3.10%
2023/03/14	0	66.60	0	0.00	66.60	0	954	0.00%
2023/03/13	4.4	67.74	25	67.20	67.40	-20.6	937	-2.20%
2023/03/10	9	69.90	6	69.55	69.10	3	904	0.33%
2023/03/09	54	71.12	7	71.33	72.20	47	844	5.56%
2023/03/08	25	69.56	6	69.72	69.40	19	735	2.58%
2023/03/07	0	0.00	3	66.73	67.20	-3	672	-0.45%
2023/03/06	1	65.70	1	66.30	66.10	0	651	0.00%
2023/03/03	1	64.90	1	64.80	64.70	0	635	0.00%
2023/03/02	1	64.00	1	64.00	64.00	0	623	0.00%
2023/02/24	1.6	64.21	0	0.00	63.60	1.6	614	0.26%
2023/02/23	7	64.00	1	64.40	65.10	6	603	0.99%
2023/02/22	3.2	64.73	11	65.29	64.80	-7.8	587	-1.33%
2023/02/21	22.2	66.27	26.4	66.18	65.80	-4.2	559	-0.75%
2023/02/20	2.4	63.79	0	0.00	63.80	2.4	480	0.50%
2023/02/17	11	63.80	5	63.28	63.70	6	459	1.30%
2023/02/16	4	62.58	2	63.30	61.80	2	406	0.49%
2023/02/15	21	62.31	41	61.51	62.30	-20	384	-5.20%
2023/02/14	22	60.81	1	60.80	60.80	21	350	6.00%
2023/02/13	0	0.00	8	58.60	58.40	-8	329	-2.43%
2023/02/07	0	0.00	1	59.30	59.70	-1	311	-0.32%
2023/02/02	0	0.00	2	59.70	59.20	-2	303	-0.66%
2023/02/01	0	0.00	1.3	58.39	59.00	-1.3	294	-0.44%
2023/01/30	0	0.00	3	56.67	56.70	-3	275	-1.09%
2023/01/17	1	55.70	1	55.80	55.90	0	271	0.00%
2023/01/13	0	0.00	2	55.80	55.40	-2	272	-0.73%
2023/01/12	3	56.43	0	0.00	56.10	3	278	1.08%
2023/01/09	0	0.00	5	57.94	58.20	-5	273	-1.83%
2023/01/06	9	57.70	4	57.90	57.80	5	272	1.84%
2022/12/16	0.2	56.00	0	0.00	56.70	0.2	269	0.06%
2022/12/06	2	57.50	0	0.00	56.60	2	266	0.75%
2022/12/01	14	57.00	0	0.00	56.70	14	269	5.19%
2022/11/22	0.1	55.30	0	0.00	55.40	0.1	279	0.05%
2022/11/14	1	55.00	0	0.00	54.80	1	274	0.36%
2022/11/11	5	56.66	4	55.95	54.80	1	269	0.37%
2022/11/08	0	0.00	2	51.60	50.10	-2	239	-0.83%
2022/11/03	0	0.00	0.1	50.30	50.70	-0.1	254	-0.04%
2022/11/02	0	0.00	0.1	49.70	49.95	-0.1	254	-0.04%
2022/10/31	0	48.20	0	0.00	48.45	0	254	0.00%
2022/10/28	0	0.00	0.1	48.90	47.85	-0.1	257	-0.04%
2022/10/27	0	0.00	0.2	48.95	48.90	-0.2	259	-0.08%
2022/10/21	0.5	48.60	0	0.00	48.05	0.5	283	0.18%
2022/10/20	0	0.00	0.2	47.85	50.90	-0.2	281	-0.06%
2022/10/17	0	0.00	3	46.40	46.55	-3	274	-1.09%
2022/10/14	10.2	46.94	7	46.89	46.85	3.2	275	1.15%
2022/10/13	0	0.00	8	46.20	43.30	-8	271	-2.94%
2022/10/11	0	0.00	2	48.00	47.60	-2	262	-0.76%
2022/10/07	1	49.95	0	0.00	49.50	1	263	0.38%
2022/10/04	0	0.00	4	49.73	50.10	-4	269	-1.48%
2022/09/28	0	0.00	10	48.61	47.65	-10	282	-3.54%
2022/09/02	1	56.70	0	0.00	56.50	1	322	0.31%
2022/08/30	0	0.00	1	58.00	57.70	-1	318	-0.31%
2022/08/29	1	56.10	0	0.00	56.20	1	320	0.31%
2022/08/24	1	56.20	0	0.00	56.10	1	323	0.31%
2022/08/18	0	0.00	1	56.80	56.90	-1	330	-0.30%
2022/08/11	10	55.88	2	55.20	55.90	8	340	2.35%
2022/08/09	0	0.00	10	53.10	53.20	-10	344	-2.91%
2022/08/02	4	53.93	0	0.00	53.40	4	368	1.09%
2022/08/01	1	57.40	13	57.35	57.70	-12	361	-3.32%
2022/07/27	0	0.00	10	56.00	56.30	-10	348	-2.87%
2022/07/21	11	56.07	0	0.00	56.70	11	357	3.08%
2022/07/18	0	0.00	0.1	55.80	56.10	-0.1	362	-0.03%
2022/07/14	0	0.00	1	54.60	54.60	-1	359	-0.28%
2022/07/13	1	53.60	0	0.00	53.80	1	360	0.28%
2022/07/08	10	53.40	0	0.00	54.40	10	364	2.74%
2022/07/04	1	51.50	1	50.20	50.30	0	372	0.00%
2022/07/01	0	0.00	21	53.36	50.30	-21	372	-5.64%
2022/06/30	0	0.00	2	54.00	54.00	-2	359	-0.56%
2022/06/21	0	0.00	3	58.23	59.30	-3	384	-0.78%
2022/06/20	1	57.80	0	0.00	57.10	1	398	0.25%
2022/06/16	1	61.50	3	63.53	61.50	-2	387	-0.52%
2022/06/14	1	62.50	3	62.43	63.30	-2	393	-0.51%
2022/06/13	0	0.00	5	63.40	63.40	-5	396	-1.26%
2022/06/08	1	64.50	1	64.70	64.50	0	411	0.00%
2022/06/07	0	0.00	1	65.50	64.80	-1	413	-0.24%
2022/06/06	10	65.00	0	0.00	64.80	10	419	2.38%
2022/06/01	0	0.00	10	65.00	64.70	-10	453	-2.20%
2022/05/31	10	64.55	0.1	64.40	64.60	9.9	455	2.17%
2022/05/30	0	0.00	15	64.43	64.40	-15	461	-3.25%
2022/05/26	0	0.00	14	63.50	63.30	-14	466	-3.00%
2022/05/25	0	0.00	10	63.40	63.00	-10	471	-2.12%
2022/05/24	1	63.20	5	62.90	62.60	-4	490	-0.82%
2022/05/20	20	62.50	0	0.00	62.40	20	503	3.97%
2022/05/19	1	60.70	1	61.30	62.40	0	507	0.00%
2022/05/17	1	61.90	1	62.40	62.10	0	511	0.00%
2022/05/16	0	0.00	1	60.30	60.50	-1	507	-0.20%
2022/05/13	1	59.90	2	60.15	59.70	-1	509	-0.20%
2022/05/12	1	60.80	1	59.40	59.40	0	515	0.00%
2022/05/11	1	60.00	2	58.85	59.50	-1	524	-0.19%
2022/05/09	1	58.10	0	0.00	57.20	1	555	0.18%
2022/05/05	1	59.80	0	0.00	59.50	1	570	0.18%
2022/04/27	0	0.00	5	57.40	57.60	-5	600	-0.83%
2022/04/25	1	59.60	0	0.00	59.40	1	620	0.16%
2022/04/21	0	0.00	1	63.30	63.00	-1	643	-0.16%
2022/04/13	0	0.00	1	63.20	64.60	-1	871	-0.11%
2022/04/11	1	62.20	5	62.00	62.00	-4	880	-0.45%
2022/04/08	0	0.00	10	63.50	63.70	-10	883	-1.13%
2022/04/06	0	0.00	3	63.90	63.90	-3	890	-0.34%
2022/04/01	0	0.00	26	64.76	64.70	-26	892	-2.91%
2022/03/29	20	66.53	1	67.00	66.00	19	932	2.04%
2022/03/28	0	0.00	1	66.20	66.00	-1	926	-0.11%
2022/03/25	3	65.33	0	0.00	64.70	3	913	0.33%
2022/03/21	0	0.00	10	64.20	64.00	-10	891	-1.12%
2022/03/15	2	62.30	0	0.00	62.10	2	904	0.22%
2022/03/11	1	64.70	0	0.00	64.00	1	907	0.11%
2022/03/10	0	0.00	1	64.40	64.60	-1	917	-0.11%
2022/03/09	1	63.00	5	63.30	63.00	-4	932	-0.43%
2022/03/08	10	63.18	1	62.60	62.50	9	982	0.92%
2022/03/04	1	68.70	0	0.00	68.70	1	1,003	0.10%
2022/03/01	11	69.07	0	0.00	68.50	11	1,058	1.04%
2022/02/25	0	0.00	1	68.60	68.40	-1	1,064	-0.09%
2022/02/24	25	69.43	3	70.00	68.20	22	1,059	2.08%
2022/02/23	5	70.32	11	68.26	70.40	-6	1,051	-0.57%
2022/02/22	5	68.10	1	67.70	67.90	4	1,048	0.38%
2022/02/17	2	68.40	0	0.00	68.20	2	1,088	0.18%
2022/02/15	6	69.20	0	0.00	68.40	6	1,090	0.55%
2022/02/14	0	0.00	6	68.20	69.00	-6	1,087	-0.55%
2022/02/11	6	69.80	1	70.10	69.70	5	1,078	0.46%
2022/02/10	0	0.00	5.1	69.39	69.50	-5.1	1,069	-0.48%
2022/01/26	1	64.10	0	0.00	63.40	1	1,029	0.10%
2022/01/25	0	0.00	1	64.21	63.70	-1	1,040	-0.10%
2022/01/21	1	66.10	1	65.90	65.90	0	1,038	0.00%
2022/01/18	1	67.90	0	0.00	67.80	1	1,043	0.10%
2022/01/17	0	0.00	1	68.30	68.70	-1	1,028	-0.10%
2022/01/13	2	69.05	1	70.30	68.50	1	1,014	0.10%
2022/01/12	1	69.80	3	69.67	69.70	-2	995	-0.20%
2022/01/11	24	68.60	2	71.45	68.70	22	966	2.28%
2022/01/10	7	68.56	6	69.87	70.50	1	894	0.11%
2022/01/07	5	67.66	7	67.44	67.00	-2	830	-0.24%
2022/01/05	0	0.00	2	66.80	66.60	-2	804	-0.25%
2022/01/04	6	67.25	3	67.63	67.20	3	805	0.37%
2022/01/03	1	67.20	0	0.00	66.90	1	798	0.13%
2021/12/30	0	0.00	0.1	66.40	66.60	-0.1	794	-0.01%
2021/12/29	1	66.40	1	66.70	66.20	0	797	0.00%
2021/12/28	2	66.10	0	0.00	66.10	2	800	0.25%
2021/12/27	1	66.40	1	66.20	66.00	0	806	0.00%
2021/12/24	1	65.90	8	65.46	66.40	-7	817	-0.86%
2021/12/22	0	0.00	1	64.80	64.60	-1	811	-0.12%
2021/12/17	2	63.50	0	0.00	63.10	2	833	0.24%
2021/12/14	1	63.60	0	0.00	63.40	1	857	0.12%
2021/12/13	1	65.00	0	0.00	65.00	1	877	0.11%
2021/12/10	3	65.17	0	0.00	65.10	3	886	0.34%
2021/12/09	1	66.10	0	0.00	65.80	1	891	0.11%
2021/12/08	0	0.00	2	66.60	65.80	-2	891	-0.22%
2021/12/07	4	66.40	1	67.20	66.50	3	893	0.34%
2021/12/06	3	67.33	0	0.00	67.00	3	901	0.33%
2021/12/03	7	68.70	4	68.48	68.20	3	904	0.33%
2021/12/02	9	68.81	12	69.37	68.60	-3	914	-0.33%
2021/12/01	3	67.00	0	0.00	68.00	3	871	0.34%
2021/11/30	0	0.00	10	67.99	67.40	-10	874	-1.14%
2021/11/29	0	0.00	4	66.03	66.00	-4	854	-0.47%
2021/11/26	0	0.00	31	67.52	65.60	-31	886	-3.50%
2021/11/25	3	67.50	54	67.38	67.40	-51	882	-5.78%
2021/11/24	0	0.00	2	65.50	65.70	-2	870	-0.23%
2021/11/23	2	65.80	0	0.00	65.40	2	878	0.23%
2021/11/22	0	0.00	1	66.80	66.70	-1	894	-0.11%
2021/11/19	5	66.44	0	0.00	65.90	5	903	0.55%
2021/11/18	7	67.86	7	67.34	66.80	0	902	0.00%
2021/11/17	0	0.00	1	65.30	67.80	-1	886	-0.11%
2021/11/16	31	64.66	13	64.37	64.40	18	882	2.04%
2021/11/15	8	64.80	0	0.00	64.80	8	897	0.89%
2021/11/12	60	64.41	0	0.00	63.90	60	934	6.42%
2021/11/10	1	64.20	0	0.00	63.70	1	973	0.10%
2021/11/09	1	64.00	0	0.00	63.90	1	997	0.10%
2021/11/05	1	63.30	0	0.00	63.30	1	1,037	0.10%
2021/11/03	0	0.00	1	64.30	63.50	-1	1,123	-0.09%
2021/11/02	2	63.10	0	0.00	62.40	2	1,192	0.17%
2021/11/01	0	0.00	6	65.10	64.90	-6	1,265	-0.47%
2021/10/29	1	64.80	0	0.00	63.90	1	1,268	0.08%
2021/10/28	1	65.20	0	0.00	64.00	1	1,284	0.08%
2021/10/27	4	63.78	90	64.07	63.80	-86	1,305	-6.59%
2021/10/26	0	0.00	31	64.06	63.60	-31	1,318	-2.35%
2021/10/25	0	0.00	10	62.44	64.00	-10	1,321	-0.76%
2021/10/21	0	0.00	9	61.23	63.10	-9	1,406	-0.64%
2021/10/20	10	61.60	1	61.80	61.00	9	1,436	0.63%
2021/10/19	0	0.00	2	60.70	60.90	-2	1,488	-0.13%
2021/10/18	6	60.80	0	0.00	60.00	6	1,590	0.38%
2021/10/15	3	60.57	2	60.85	60.70	1	1,696	0.06%
2021/10/14	0	0.00	1	59.00	59.50	-1	1,746	-0.06%
2021/10/13	3	58.37	8	58.23	57.60	-5	1,798	-0.28%
2021/10/12	3	59.50	0	0.00	59.50	3	1,838	0.16%
2021/10/08	1	60.50	1	61.30	60.90	0	1,873	0.00%
2021/10/07	10	59.50	4	59.88	60.10	6	1,932	0.31%
2021/10/06	2	58.20	0	0.00	58.10	2	2,044	0.10%
2021/10/05	4	57.68	2	57.45	59.10	2	2,208	0.09%
2021/10/04	0	0.00	2	59.60	58.00	-2	2,454	-0.08%
2021/10/01	3	61.97	0	0.00	60.80	3	2,508	0.12%
2021/09/30	8	63.69	0	0.00	63.60	8	2,569	0.31%
2021/09/29	6	63.78	0	0.00	64.10	6	2,744	0.22%
2021/09/28	28	65.16	0	0.00	65.20	28	2,803	1.00%
2021/09/27	75	67.40	0	0.00	66.50	75	2,805	2.67%
2021/09/24	1	67.40	0	0.00	67.20	1	2,867	0.03%
2021/09/23	0	0.00	1	67.10	67.30	-1	2,964	-0.03%
2021/09/22	2	65.60	0	0.00	66.60	2	3,060	0.07%
2021/09/17	0	0.00	1	67.30	67.00	-1	3,070	-0.03%
2021/09/15	4	66.73	1	66.90	67.80	3	3,047	0.10%
2021/09/13	2	68.40	1	68.80	67.80	1	3,042	0.03%
2021/09/10	2	69.20	2	69.00	69.00	0	3,051	0.00%
2021/09/08	1	67.30	0	0.00	67.00	1	3,067	0.03%
2021/09/07	2	68.65	1	68.60	69.00	1	3,061	0.03%
2021/09/03	1	70.60	0	0.00	70.50	1	3,080	0.03%
2021/09/01	4	70.30	10	70.29	71.30	-6	3,054	-0.20%
2021/08/31	5	71.30	3	71.00	71.80	2	3,011	0.07%
2021/08/30	0	0.00	10	71.70	70.90	-10	2,995	-0.33%
2021/08/26	10	71.10	1	71.20	72.00	9	2,976	0.30%
2021/08/25	4	71.10	0	0.00	71.10	4	2,970	0.13%
2021/08/24	0	0.00	4	69.75	69.50	-4	2,957	-0.14%
2021/08/23	2	68.80	0	0.00	69.40	2	2,972	0.07%
2021/08/20	4	66.85	0	0.00	67.60	4	2,974	0.13%
2021/08/18	3	66.20	6	65.43	70.20	-3	2,952	-0.10%
2021/08/17	8	68.50	12	67.73	66.40	-4	2,929	-0.14%
2021/08/16	2	69.85	0	0.00	69.00	2	2,920	0.07%
2021/08/13	8	73.28	3	73.00	71.10	5	2,916	0.17%
2021/08/12	3	73.80	1	74.50	74.40	2	2,900	0.07%
2021/08/11	4	73.45	0	0.00	73.30	4	2,898	0.14%
2021/08/10	3	74.30	21	75.55	75.30	-18	2,900	-0.62%
2021/08/09	3	77.40	3	78.60	76.10	0	2,903	0.00%
2021/08/06	6	77.83	21	77.33	77.80	-15	2,882	-0.52%
2021/08/05	3	76.27	9	76.69	76.70	-6	2,830	-0.21%
2021/08/04	0	0.00	1	73.90	74.30	-1	2,791	-0.04%
2021/08/03	21	73.93	0	0.00	73.70	21	2,808	0.75%
2021/08/02	1	72.10	8	74.20	74.20	-7	2,830	-0.25%
2021/07/30	11	72.15	1	72.00	72.00	10	2,862	0.35%
2021/07/29	18	73.01	0	0.00	73.40	18	2,857	0.63%
2021/07/28	6	72.85	2	71.95	72.90	4	2,860	0.14%
2021/07/27	4.5	77.11	3	77.00	75.50	1.5	2,861	0.05%
2021/07/26	2	77.30	3	77.77	77.90	-1	2,842	-0.04%
2021/07/23	9	77.21	5	76.22	76.30	4	2,817	0.14%
2021/07/22	89	78.40	73	78.69	78.00	16	2,771	0.58%
2021/07/21	8	78.23	10	78.18	77.90	-2	2,678	-0.07%
2021/07/20	8	76.99	4	77.23	76.20	4	2,585	0.15%
2021/07/19	8	78.16	5	78.06	77.90	3	2,545	0.12%
2021/07/16	1	77.60	4	77.37	77.40	-3	2,523	-0.12%
2021/07/15	2	77.15	1	77.70	76.80	1	2,492	0.04%
2021/07/14	11	76.17	8	76.44	76.40	3	2,473	0.12%
2021/07/13	11	77.33	39.2	76.74	76.80	-28.2	2,419	-1.17%
2021/07/12	27	78.48	18.3	78.64	78.90	8.7	2,316	0.38%
2021/07/09	37	76.55	23	76.34	77.10	14	2,156	0.65%
2021/07/08	39.2	73.70	72	74.40	73.90	-32.8	1,965	-1.67%
2021/07/07	12	73.45	66	73.95	73.70	-54	1,924	-2.81%
2021/07/06	26	74.31	38	72.51	74.00	-12	1,864	-0.64%
2021/07/05	9	70.77	16	70.92	70.50	-7	1,758	-0.40%
2021/07/02	1	67.80	7	68.01	67.80	-6	1,755	-0.34%
2021/07/01	8	69.43	6	68.32	67.70	2	1,762	0.11%
2021/06/30	13	69.81	4	69.93	71.50	9	1,726	0.52%
2021/06/29	12	67.48	8	68.06	68.00	4	1,642	0.24%
2021/06/28	1	64.50	2	64.30	66.70	-1	1,567	-0.06%
2021/06/22	0	0.00	20	63.65	63.50	-20	1,637	-1.22%
2021/06/21	1	64.60	1	65.60	64.30	0	1,669	0.00%
2021/06/18	2	66.30	20	66.80	66.20	-18	1,681	-1.07%
2021/06/17	2	66.65	36	66.26	67.00	-34	1,680	-2.02%
2021/06/16	2	66.00	1	66.50	65.60	1	1,682	0.06%
2021/06/15	2	66.45	4	66.45	66.60	-2	1,697	-0.12%
2021/06/11	2	65.45	1	65.40	65.50	1	1,690	0.06%
2021/06/10	2	64.20	1	64.30	64.70	1	1,708	0.06%
2021/06/08	2	64.05	0	0.00	64.00	2	1,771	0.11%
2021/06/03	1	64.10	1	64.60	64.50	0	1,995	0.00%
2021/06/02	1	64.50	1	65.80	64.60	0	2,033	0.00%
2021/06/01	0	0.00	2	66.40	65.90	-2	2,047	-0.10%
2021/05/31	13	66.32	3	66.23	65.60	10	2,083	0.48%
2021/05/28	0	0.00	3	64.23	64.40	-3	2,139	-0.14%
2021/05/26	3	62.30	1	62.70	62.70	2	2,309	0.09%
2021/05/25	21.3	62.97	3	62.60	62.70	18.3	2,475	0.74%
2021/05/24	1	58.80	1	60.00	61.30	0	2,598	0.00%
2021/05/21	2	59.20	2	60.10	59.50	0	3,016	0.00%
2021/05/20	1	58.80	1	59.50	58.60	0	3,196	0.00%
2021/05/19	4	59.08	3	59.33	59.50	1	3,233	0.03%
2021/05/18	3	58.27	22	57.55	59.50	-19	3,264	-0.58%
2021/05/17	1	58.20	2	54.40	54.20	-1	3,330	-0.03%
2021/05/14	1	59.10	8	62.79	59.10	-7	3,337	-0.21%
2021/05/13	5	59.20	10	59.65	59.20	-5	3,358	-0.15%
2021/05/12	11	61.97	0	0.00	59.10	11	3,372	0.33%
2021/05/11	3	63.23	2	63.70	61.80	1	3,347	0.03%
2021/05/10	3	66.77	5	67.04	66.90	-2	3,373	-0.06%
2021/05/07	14	66.20	8	67.28	67.90	6	3,420	0.18%
2021/05/04	3	64.17	3	62.47	63.10	0	3,603	0.00%
2021/05/03	2	66.95	2	67.20	66.00	0	3,651	0.00%
2021/04/29	0	0.00	1	70.90	70.20	-1	3,683	-0.03%
2021/04/28	6	71.23	8	71.18	71.00	-2	3,724	-0.05%
2021/04/27	6	71.05	0	0.00	71.00	6	3,817	0.16%
2021/04/26	5	71.00	0	0.00	70.80	5	3,951	0.13%
2021/04/23	16	70.74	0	0.00	71.10	16	4,010	0.40%
2021/04/22	6	71.30	10	72.60	69.50	-4	4,105	-0.10%
2021/04/21	64	72.87	3.2	73.06	72.40	60.8	4,146	1.47%
2021/04/20	15	72.83	0.1	73.80	73.50	14.9	4,243	0.35%
2021/04/19	8	72.59	8	72.50	72.60	0	4,385	0.00%
2021/04/16	15	72.72	0	0.00	72.30	15	4,751	0.32%
2021/04/15	1	72.20	0	0.00	72.50	1	5,144	0.02%
2021/04/14	27	72.01	20	70.94	71.20	7	5,233	0.13%
2021/04/13	12	75.13	3	74.97	74.30	9	5,258	0.17%
2021/04/12	25	75.37	3	75.10	75.20	22	5,293	0.42%
2021/04/09	18	76.27	6	76.92	75.80	12	5,298	0.23%
2021/04/08	1	79.10	1	79.30	79.10	0	5,254	0.00%
2021/04/07	6	77.93	14	77.43	77.90	-8	5,250	-0.15%
2021/04/06	13	77.19	13	76.85	77.30	0	5,362	0.00%
2021/04/01	0	0.00	1	75.70	75.70	-1	5,359	-0.02%
2021/03/31	2	75.65	1	75.20	75.20	1	5,370	0.02%
2021/03/30	3	76.37	0	0.00	76.40	3	5,404	0.06%
2021/03/29	10	76.74	2	76.65	76.10	8	5,411	0.15%
2021/03/26	5	75.60	1.1	76.19	76.10	4	5,428	0.07%
2021/03/25	5.1	75.81	12	74.80	74.80	-7	5,432	-0.13%
2021/03/24	5	77.40	2	76.90	76.90	3	5,416	0.06%
2021/03/23	15	79.55	5	78.93	78.60	10	5,459	0.18%
2021/03/22	0	0.00	29	78.72	78.80	-29	5,516	-0.53%
2021/03/19	1	79.60	0	0.00	79.10	1	5,544	0.02%
2021/03/18	0	0.00	11	80.05	79.70	-11	5,564	-0.20%
2021/03/17	8	79.29	0	0.00	79.50	8	5,607	0.14%
2021/03/16	14	80.56	8	80.51	79.80	6	5,673	0.11%
2021/03/15	1	79.40	6	80.18	80.10	-5	5,856	-0.09%
2021/03/12	7	79.76	3	79.30	79.70	4	6,003	0.07%
2021/03/11	12	80.95	9	81.03	80.10	3	5,992	0.05%
2021/03/10	17	78.11	16	77.63	77.90	1	5,868	0.02%
2021/03/09	9.1	76.17	2	75.10	76.50	7.1	5,883	0.12%
2021/03/08	1	78.30	9	76.89	75.70	-8	5,919	-0.14%
2021/03/05	0	0.00	1	78.00	77.90	-1	5,889	-0.02%
2021/03/04	25	78.52	6	78.43	78.20	19	5,886	0.32%
2021/03/03	22	78.69	67	77.93	79.00	-45	5,865	-0.77%
2021/03/02	4.2	80.50	1.1	79.78	79.40	3.1	5,804	0.05%
2021/02/26	14	81.90	46	81.89	81.90	-32	5,740	-0.56%
2021/02/25	132.1	82.79	119.1	83.48	82.30	13	5,756	0.23%	大買/大賣/
2021/02/24	22	81.99	21	82.05	81.00	1	5,626	0.02%
2021/02/23	278.1	81.73	251	80.73	81.70	27.1	5,541	0.49%	大買/大賣/
2021/02/22	2	78.40	33	78.27	78.90	-31	5,137	-0.60%
2021/02/19	23	71.54	7	71.19	71.80	16	4,961	0.32%
2021/02/18	10	71.19	20	71.07	71.30	-10	4,984	-0.20%
2021/02/17	24	71.60	11	71.69	71.70	13	4,982	0.26%
2021/02/05	1	68.20	1	68.80	68.20	0	4,996	0.00%
2021/02/04	4	67.03	15	68.17	67.60	-11	5,007	-0.22%
2021/02/03	9	66.60	5	67.60	66.30	4	4,996	0.08%
2021/02/02	0	0.00	3	67.70	67.30	-3	4,976	-0.06%
2021/02/01	8	66.43	2	67.10	66.10	6	4,965	0.12%
2021/01/29	25	71.10	12	71.03	68.00	13	4,922	0.26%
2021/01/28	57	71.97	64	72.17	70.70	-7	4,844	-0.14%
2021/01/27	1	69.30	17	70.05	70.80	-16	4,691	-0.34%
2021/01/26	22	70.19	20	69.81	69.20	2	4,689	0.04%
2021/01/25	24	70.46	16	70.48	70.50	8	4,650	0.17%
2021/01/22	5	69.62	4	69.30	69.50	1	4,580	0.02%
2021/01/21	17	68.94	6	68.73	68.10	11	4,525	0.24%
2021/01/20	21	69.06	16	68.91	67.50	5	4,473	0.11%
2021/01/19	18	72.00	13.2	71.76	70.90	4.8	4,374	0.11%
2021/01/18	3	68.93	7	69.99	69.40	-4	4,233	-0.09%
2021/01/15	13	70.56	7	70.40	69.70	6	4,166	0.14%
2021/01/14	8	71.05	1	71.70	71.30	7	4,064	0.17%
2021/01/13	10	71.13	9	71.10	70.40	1	4,012	0.02%
2021/01/12	18	70.06	35	70.55	69.00	-17	3,911	-0.43%
2021/01/11	85	73.11	55	72.37	73.20	30	3,758	0.80%
2021/01/08	85	69.31	99	69.94	72.60	-14	3,424	-0.41%
2021/01/07	23	65.15	34	65.21	66.00	-11	3,037	-0.36%
2021/01/06	22	63.88	15	64.57	63.60	7	2,941	0.24%
2021/01/05	4	63.58	16	63.77	63.70	-12	2,860	-0.42%
2021/01/04	1	63.40	4	63.83	63.50	-3	2,811	-0.11%
2020/12/31	5	64.10	1	63.80	63.80	4	2,788	0.14%
2020/12/30	20	64.45	20	64.43	64.10	0	2,753	0.00%
2020/12/29	53	63.62	35.2	62.99	64.60	17.8	2,693	0.66%
2020/12/28	5	61.60	16	62.09	62.50	-11	2,556	-0.43%
2020/12/25	11	61.45	2	61.50	61.80	9	2,534	0.36%
2020/12/24	12	61.93	13	62.52	61.80	-1	2,527	-0.04%
2020/12/23	5	60.66	3	60.70	60.40	2	2,477	0.08%
2020/12/22	3.1	59.97	0.2	61.80	59.70	2.9	2,487	0.12%
2020/12/21	6	60.60	1	60.80	60.80	5	2,467	0.20%
2020/12/18	18.7	62.07	5	61.74	61.10	13.7	2,452	0.56%
2020/12/17	12.1	63.72	2	62.30	62.80	10.1	2,427	0.42%
2020/12/16	9	62.58	3	62.97	63.90	6	2,363	0.25%
2020/12/15	4	61.73	10	60.42	59.80	-6	2,290	-0.26%
2020/12/14	3	62.67	1	63.00	62.30	2	2,258	0.09%
2020/12/11	7	63.96	3	65.07	63.40	4	2,234	0.18%
2020/12/10	21	64.36	23	65.31	64.10	-2	2,180	-0.09%
2020/12/09	68	64.93	57	63.82	65.30	11	2,115	0.52%
2020/12/08	18	62.88	16	62.06	63.30	2	1,938	0.10%
2020/12/07	21	58.84	4	58.18	57.60	17	1,803	0.94%
2020/12/04	4	58.85	11	59.28	58.70	-7	1,828	-0.38%
2020/12/03	9	59.30	15	58.95	59.00	-6	1,867	-0.32%
2020/12/02	15	59.52	3	58.87	59.20	12	1,845	0.65%
2020/12/01	3	57.90	5	58.26	58.10	-2	1,829	-0.11%
2020/11/30	6	57.87	5	57.94	57.70	1	1,902	0.05%
2020/11/27	18	57.98	3	58.00	57.80	15	1,900	0.79%
2020/11/26	34	58.31	21	57.48	58.50	13	1,910	0.68%
2020/11/25	2	57.45	1	58.90	57.60	1	1,944	0.05%
2020/11/24	82	59.12	69	60.37	58.80	13	1,922	0.68%
2020/11/23	5	59.52	2	59.50	59.70	3	1,861	0.16%
2020/11/20	17	58.59	17	58.95	58.20	0	1,857	0.00%
2020/11/19	12	58.10	14	57.99	57.60	-2	1,831	-0.11%
2020/11/18	1	57.60	3	57.30	57.30	-2	1,859	-0.11%
2020/11/17	51	57.91	52	58.02	57.80	-1	1,908	-0.05%
2020/11/16	2	57.40	7	57.11	57.20	-5	1,929	-0.26%
2020/11/13	14	56.78	20	57.00	56.90	-6	1,982	-0.30%
2020/11/12	23	55.87	21	55.23	56.00	2	1,937	0.10%
2020/11/11	1	55.00	6	54.92	54.80	-5	2,026	-0.25%
2020/11/10	6	54.47	4	53.95	53.40	2	2,109	0.09%
2020/11/09	3	53.60	0	0.00	53.40	3	2,128	0.14%
2020/11/06	3	54.13	2	53.85	53.40	1	2,180	0.05%
2020/11/04	20	54.10	22	53.81	54.10	-2	2,192	-0.09%
2020/11/03	8	54.04	8	53.80	53.70	0	2,226	0.00%
2020/11/02	2	51.85	0	0.00	51.70	2	2,210	0.09%
2020/10/30	3	53.80	5	53.22	52.50	-2	2,238	-0.09%
2020/10/29	0	0.00	2	52.65	53.10	-2	2,229	-0.09%
2020/10/27	1	52.90	1	53.30	53.10	0	2,239	0.00%
2020/10/26	0	0.00	3	53.17	53.30	-3	2,241	-0.13%
2020/10/22	2	53.45	1	53.70	53.40	1	2,264	0.04%
2020/10/21	3	54.23	4	53.85	54.00	-1	2,272	-0.04%
2020/10/20	4	53.53	1	53.30	53.00	3	2,301	0.13%
2020/10/19	3	53.60	1	53.30	53.30	2	2,365	0.08%
2020/10/16	1	53.20	2	53.75	53.20	-1	2,380	-0.04%
2020/10/15	7	53.10	5	53.16	53.50	2	2,353	0.08%
2020/10/14	1	53.00	1	53.10	52.90	0	2,343	0.00%
2020/10/13	1	52.20	2	52.75	52.50	-1	2,357	-0.04%
2020/10/12	2	52.25	1	52.10	52.10	1	2,362	0.04%
2020/10/06	0	0.00	4	52.88	52.50	-4	2,449	-0.16%
2020/10/05	1	52.50	2	52.60	52.40	-1	2,468	-0.04%
2020/09/30	1	51.90	0	0.00	52.40	1	2,500	0.04%
2020/09/29	6	52.30	4	51.60	51.60	2	2,534	0.08%
2020/09/28	0	0.00	1	51.80	51.60	-1	2,582	-0.04%
2020/09/25	2	50.05	13	50.58	49.80	-11	2,685	-0.41%
2020/09/24	1	51.90	0	0.00	51.50	1	2,705	0.04%
2020/09/23	6	52.72	1	52.70	52.70	5	2,696	0.19%
2020/09/22	6	52.33	0	0.00	52.30	6	2,695	0.22%
2020/09/21	0	0.00	9	54.20	53.70	-9	2,691	-0.33%
2020/09/18	2	53.90	1	54.00	53.40	1	2,678	0.04%
2020/09/17	5	53.56	1	53.80	53.80	4	2,691	0.15%
2020/09/16	0	0.00	1	53.20	52.90	-1	2,684	-0.04%
2020/09/15	5	54.10	0	0.00	53.40	5	2,676	0.19%
2020/09/14	3	53.73	1	54.00	54.00	2	2,683	0.07%
2020/09/11	2	53.45	1	52.90	52.90	1	2,667	0.04%
2020/09/10	0	0.00	8	55.14	55.00	-8	2,618	-0.31%
2020/09/09	7	55.40	3	55.57	55.50	4	2,610	0.15%
2020/09/08	7	56.73	3	56.80	56.50	4	2,558	0.16%
2020/09/07	1	56.00	5	55.06	55.80	-4	2,525	-0.16%
2020/09/04	14	56.11	7	56.51	56.10	7	2,512	0.28%
2020/09/03	20	57.19	16	57.50	57.90	4	2,484	0.16%
2020/09/02	4	56.00	1	56.10	55.40	3	2,427	0.12%
2020/09/01	0	0.00	1	54.90	55.20	-1	2,527	-0.04%
2020/08/31	7	55.50	9	54.82	55.20	-2	2,506	-0.08%
2020/08/28	5	54.88	3	54.63	54.50	2	2,467	0.08%
2020/08/27	2	54.20	5	54.96	54.20	-3	2,457	-0.12%
2020/08/26	7	56.59	1	56.40	56.40	6	2,435	0.25%
2020/08/25	2	56.35	1	55.90	56.00	1	2,408	0.04%
2020/08/24	13	57.38	4	56.13	56.00	9	2,377	0.38%
2020/08/21	7	56.66	16	55.79	57.40	-9	2,334	-0.39%
2020/08/20	9	54.06	4	53.30	53.30	5	2,291	0.22%
2020/08/19	17	58.05	22	57.49	58.20	-5	2,222	-0.23%
2020/08/18	4	56.75	4	56.70	56.50	0	2,169	0.00%
2020/08/17	28	56.53	14	56.24	57.30	14	2,121	0.66%
2020/08/14	24	53.84	20	52.44	53.80	4	1,998	0.20%
2020/08/13	12	50.96	11	49.61	49.60	1	1,888	0.05%
2020/08/12	11	49.05	13	50.28	50.60	-2	1,878	-0.11%
2020/08/11	1	49.15	5	48.99	48.55	-4	1,826	-0.22%
2020/08/10	0	0.00	10	49.25	48.80	-10	1,855	-0.54%
2020/08/07	4	49.66	2	48.70	48.70	2	1,880	0.11%
2020/08/06	10	49.80	0	0.00	48.05	10	1,922	0.52%
2020/08/05	3	48.75	5	48.71	49.00	-2	1,897	-0.11%
2020/08/04	0	0.00	1	47.75	47.85	-1	1,867	-0.05%
2020/08/03	0	0.00	1	47.35	47.10	-1	1,867	-0.05%
2020/07/28	40	46.81	30	45.65	44.85	10	1,967	0.51%
2020/07/27	0	0.00	2	45.90	46.55	-2	1,994	-0.10%
2020/07/24	0	0.00	56	46.53	46.40	-56	1,995	-2.81%
2020/07/23	3	48.00	3	48.63	48.90	0	1,990	0.00%
2020/07/22	3	47.27	1	47.05	47.05	2	1,934	0.10%
2020/07/21	0	0.00	3	46.95	46.90	-3	1,924	-0.16%
2020/07/17	1	46.90	3	46.43	46.10	-2	1,960	-0.10%
2020/07/16	2	46.05	1	46.30	46.40	1	1,954	0.05%
2020/07/15	0	0.00	2	46.50	45.60	-2	1,957	-0.10%
2020/07/13	8	46.33	1	46.00	46.70	7	2,042	0.34%
2020/07/09	0	0.00	32	46.83	46.20	-32	2,084	-1.54%
2020/07/08	0	0.00	3	45.98	46.50	-3	2,064	-0.15%
2020/07/07	2	46.15	16	46.56	45.40	-14	2,062	-0.68%
2020/07/06	25	47.41	5	47.09	47.60	20	2,058	0.97%
2020/07/03	3	44.45	5	44.76	44.80	-2	1,955	-0.10%
2020/07/02	1	43.20	0	0.00	43.30	1	1,913	0.05%
2020/07/01	0	0.00	1	43.20	42.95	-1	1,909	-0.05%
2020/06/29	0	0.00	1	42.90	42.90	-1	1,885	-0.05%
2020/06/24	1	44.00	6	43.80	44.05	-5	1,878	-0.27%
2020/06/22	0	0.00	1	43.40	43.35	-1	1,843	-0.05%
2020/06/19	1	43.90	0	0.00	43.70	1	1,840	0.05%
2020/06/17	1	43.05	0	0.00	42.90	1	1,810	0.06%
2020/06/16	1	43.20	0	0.00	43.40	1	1,808	0.06%
2020/06/12	1	42.35	0	0.00	42.80	1	1,777	0.06%
2020/06/11	0	0.00	2	43.43	42.45	-2	1,750	-0.11%
2020/06/10	1	44.45	1	44.20	44.05	0	1,720	0.00%
2020/06/09	34	44.04	15	44.33	44.20	19	1,706	1.11%
2020/06/08	26	44.70	64	43.81	44.60	-38	1,685	-2.25%
2020/06/05	3	42.75	1	42.65	42.55	2	1,562	0.13%
2020/06/04	20	42.90	8	42.94	42.90	12	1,558	0.77%
2020/06/03	0	0.00	32	42.87	42.40	-32	1,546	-2.07%
2020/06/02	21	42.58	1	42.85	42.35	20	1,533	1.30%
2020/06/01	20	42.55	1	42.60	42.60	19	1,518	1.25%
2020/05/27	1	42.60	11	42.62	42.25	-10	1,497	-0.67%
2020/05/26	2	42.30	26	42.70	42.20	-24	1,470	-1.63%
2020/05/25	6	42.50	2	42.15	42.75	4	1,451	0.28%
2020/05/22	2	41.88	0	0.00	41.85	2	1,405	0.14%
2020/05/21	8	41.69	6	41.70	42.10	2	1,391	0.14%
2020/05/20	20	41.85	2	41.85	41.75	18	1,370	1.31%
2020/05/19	12	41.78	10	41.64	41.70	2	1,354	0.15%
2020/05/18	2	40.65	1	41.20	40.70	1	1,320	0.08%
2020/05/15	13	41.99	0	0.00	41.55	13	1,310	0.99%
2020/05/14	5	42.16	8	41.74	41.55	-3	1,265	-0.24%
2020/05/13	9	43.07	45	40.78	43.30	-36	1,223	-2.94%
2020/05/12	2	40.43	0	0.00	40.15	2	1,127	0.18%
2020/05/08	20	40.60	0	0.00	40.15	20	1,118	1.79%
2020/05/07	20	41.23	1	41.70	41.05	19	1,103	1.72%
2020/05/06	4	41.90	7	41.43	40.95	-3	1,093	-0.27%
2020/05/05	11	41.13	8	41.88	42.10	3	1,067	0.28%
2020/05/04	2	40.00	2	39.75	40.00	0	998	0.00%
2020/04/30	0	0.00	4	40.66	40.35	-4	979	-0.41%
2020/04/29	1	39.40	2	39.80	39.75	-1	939	-0.11%
2020/04/28	5	39.64	3	40.00	38.90	2	930	0.21%
2020/04/24	0	0.00	2	39.10	38.40	-2	881	-0.23%
2020/04/23	4	39.01	4	39.19	39.40	0	865	0.00%
2020/04/22	1	38.10	0	0.00	38.60	1	819	0.12%
2020/04/21	1	37.95	4	37.90	37.50	-3	803	-0.37%
2020/04/20	0	0.00	2	38.55	38.20	-2	793	-0.25%
2020/04/17	11	38.60	7	39.22	39.00	4	778	0.51%
2020/04/16	1	37.20	0	0.00	37.10	1	666	0.15%
2020/04/15	5	37.92	3	38.63	37.20	2	656	0.30%
2020/04/14	4	37.06	2	36.25	37.15	2	607	0.33%
2020/04/10	1	34.55	0	0.00	34.55	1	563	0.18%
2020/04/09	2	33.40	3	34.93	34.95	-1	583	-0.17%
2020/04/08	1	31.40	2	31.73	31.80	-1	527	-0.19%
2020/04/07	4	29.35	0	0.00	29.30	4	518	0.77%
2020/03/26	0	0.00	2	27.30	27.70	-2	602	-0.33%
2020/03/25	3	27.73	0	0.00	27.55	3	635	0.47%
2020/03/20	0	0.00	2	25.15	25.05	-2	644	-0.31%
2020/03/19	0	0.00	10	24.60	23.45	-10	645	-1.55%
2020/03/17	0	0.00	10	26.50	27.30	-10	642	-1.56%
2020/03/13	1	29.00	0	0.00	29.95	1	662	0.15%
2020/03/12	1	31.60	0	0.00	32.20	1	683	0.15%
2020/03/09	1	35.60	0	0.00	35.10	1	696	0.14%
2020/03/03	3	36.60	0	0.00	36.50	3	810	0.37%
2020/02/27	1	36.80	0	0.00	36.45	1	811	0.12%
2020/02/24	0	0.00	6	38.00	38.00	-6	803	-0.75%
2020/02/14	5	39.00	0	0.00	39.05	5	800	0.62%
2020/02/03	1	37.30	0	0.00	37.25	1	796	0.13%
2020/01/31	1	38.55	0	0.00	38.15	1	785	0.13%
2020/01/14	0	0.00	1	42.50	42.35	-1	821	-0.12%
2020/01/10	0	0.00	1	41.95	41.60	-1	842	-0.12%
2020/01/08	0	0.00	2	41.83	41.55	-2	846	-0.24%
2020/01/07	2	41.00	0	0.00	40.90	2	832	0.24%
2020/01/06	1	41.80	20	42.28	41.90	-19	825	-2.30%
2020/01/03	1	43.80	0	0.00	43.50	1	802	0.12%
2020/01/02	1	43.80	0	0.00	43.80	1	745	0.13%
2019/12/31	0	0.00	1	44.00	43.95	-1	739	-0.14%
2019/12/30	20	44.50	4	44.33	44.20	16	734	2.18%
2019/12/26	10	44.40	0	0.00	43.30	10	709	1.41%
2019/12/24	8	43.77	1	43.85	43.95	7	707	0.99%
2019/12/18	1	42.95	0	0.00	43.05	1	675	0.15%
2019/12/12	0	0.00	28	43.34	43.05	-28	682	-4.10%
2019/12/04	0	0.00	1	43.00	42.80	-1	654	-0.15%
2019/12/03	13	42.81	2	43.18	42.50	11	666	1.65%
2019/11/29	16	42.51	2	42.45	42.65	14	664	2.11%
2019/11/28	0	0.00	1	41.85	42.20	-1	665	-0.15%
2019/11/26	1	40.30	0	0.00	40.00	1	723	0.14%
2019/11/20	1	39.75	0	0.00	39.75	1	826	0.12%
2019/10/31	2	42.18	0	0.00	41.85	2	906	0.22%
2019/10/25	0	0.00	1	43.45	43.20	-1	931	-0.11%
2019/10/22	1	43.30	0	0.00	43.45	1	940	0.11%
2019/10/21	1	42.40	0	0.00	42.25	1	905	0.11%
2019/10/17	0	0.00	2	41.58	41.25	-2	882	-0.23%
2019/10/16	1	41.70	0	0.00	41.40	1	880	0.11%
2019/10/02	0	0.00	1	43.50	43.50	-1	912	-0.11%
2019/10/01	0	0.00	1	43.20	42.90	-1	912	-0.11%
2019/09/27	1	42.70	0	0.00	42.00	1	937	0.11%
2019/09/26	1	43.30	1	44.30	43.40	0	925	0.00%
2019/09/23	0	0.00	1	44.50	44.55	-1	924	-0.11%
2019/09/19	0	0.00	3	43.27	43.10	-3	910	-0.33%
2019/09/17	1	43.70	0	0.00	43.95	1	914	0.11%
2019/09/11	0	0.00	4	44.14	44.55	-4	982	-0.41%
2019/09/06	0	0.00	1	44.65	44.50	-1	1,024	-0.10%
2019/09/05	2	45.60	2	45.10	44.20	0	1,007	0.00%
2019/09/03	1	45.00	3	44.53	44.80	-2	962	-0.21%
2019/09/02	5	43.50	5	44.25	44.45	0	925	0.00%
2019/08/30	4	44.03	2	44.60	42.70	2	884	0.23%
2019/08/28	1	43.30	2	43.10	42.60	-1	786	-0.13%
2019/08/27	0	0.00	1	41.90	43.25	-1	771	-0.13%
2019/08/26	0.3	41.60	0	0.00	41.50	0.3	739	0.03%
2019/08/23	1	41.30	2	41.13	42.75	-1	722	-0.14%
2019/08/22	0.2	40.15	0	0.00	40.20	0.2	690	0.03%
2019/08/21	1	39.00	0	0.00	39.45	1	681	0.15%
2019/08/20	0	0.00	4	40.96	41.00	-4	660	-0.61%
2019/08/19	0	0.00	2	40.80	40.85	-2	644	-0.31%
2019/08/15	1	40.15	0	0.00	40.25	1	629	0.16%
2019/08/12	0.2	40.00	0	0.00	39.85	0.2	597	0.03%
2019/08/08	0	0.00	3	40.05	39.85	-3	592	-0.51%
2019/08/05	1	40.90	0	0.00	39.55	1	590	0.17%
2019/07/31	1	42.10	0	0.00	42.10	1	585	0.17%
2019/07/22	0.2	41.00	0	0.00	41.00	0.2	527	0.03%
2019/07/19	0	0.00	14	41.61	41.30	-14	526	-2.66%
2019/07/15	1	42.10	0	0.00	42.40	1	510	0.20%
2019/07/12	0	0.00	1	42.55	42.80	-1	507	-0.20%
2019/07/11	0	0.00	1	42.00	41.90	-1	492	-0.20%
2019/07/10	0	0.00	1	41.10	41.50	-1	487	-0.21%
2019/07/09	2	40.90	0	0.00	40.60	2	486	0.41%
2019/07/08	4	42.00	0	0.00	41.80	4	482	0.83%
2019/07/05	4	41.73	1	42.35	42.40	3	485	0.62%
2019/07/04	2	42.00	0	0.00	41.80	2	480	0.42%
2019/07/01	2	41.50	0	0.00	41.35	2	442	0.45%
2019/06/28	1	41.40	0	0.00	40.90	1	420	0.24%
2019/06/26	2	41.05	1	40.80	40.85	1	416	0.24%
2019/06/20	4	41.80	2	41.58	41.55	2	391	0.51%
2019/06/19	0	0.00	1	40.70	41.15	-1	354	-0.28%
2019/06/18	1	39.85	0	0.00	39.70	1	311	0.32%
2019/06/17	2.2	38.61	8	38.65	40.70	-5.8	299	-1.94%
2019/06/14	5	38.01	5	38.12	38.15	0	266	0.00%
2019/06/13	0	0.00	1	35.90	35.85	-1	239	-0.42%
2019/06/12	0	0.00	4	35.88	35.80	-4	247	-1.61%
2019/06/10	3	35.60	0	0.00	35.70	3	253	1.18%
2019/06/06	2	35.35	0	0.00	35.40	2	255	0.78%
2019/06/03	3	35.52	0	0.00	35.55	3	267	1.12%
2019/05/16	5	37.15	0	0.00	36.95	5	335	1.49%
2019/05/10	1	37.90	0	0.00	36.95	1	375	0.27%
2019/05/07	0	0.00	3	39.50	39.35	-3	373	-0.80%
2019/05/02	0	0.00	4	40.10	40.15	-4	373	-1.07%
2019/04/24	0	0.00	1	41.80	41.60	-1	383	-0.26%
2019/04/22	1	41.90	0	0.00	41.35	1	391	0.26%
2019/04/17	0	0.00	5	42.40	42.45	-5	397	-1.26%
2019/04/16	3	42.40	0	0.00	42.20	3	393	0.76%
2019/04/15	0	0.00	29	41.77	42.00	-29	385	-7.52%
2019/04/12	15	41.85	0	0.00	41.60	15	390	3.84%
2019/04/11	10	41.65	0	0.00	41.70	10	392	2.55%
2019/04/10	0	0.00	1	41.80	41.60	-1	386	-0.26%
2019/04/09	5	41.67	1	41.80	41.65	4	388	1.03%
2019/04/08	1	41.35	0	0.00	41.15	1	386	0.26%
2019/03/19	1	40.70	0	0.00	40.65	1	420	0.24%
2019/03/07	2	42.45	2	42.35	42.35	0	658	0.00%
2019/02/25	0	0.00	50	43.30	43.10	-50	679	-7.36%
2019/02/22	10	43.15	0	0.00	43.50	10	680	1.47%
2019/02/20	11	42.73	0	0.00	42.50	11	707	1.56%
2019/02/19	1	42.95	3	42.55	42.35	-2	722	-0.28%
2019/02/18	30	42.57	7	42.70	42.50	23	727	3.16%
2019/02/14	0	0.00	10	42.93	42.80	-10	724	-1.38%
2019/02/13	4	42.89	5	43.12	43.25	-1	718	-0.14%
2019/02/12	10	41.05	1	41.50	41.45	9	695	1.29%
2019/01/30	0	0.00	10	40.10	40.00	-10	697	-1.43%
2019/01/29	10	40.13	0	0.00	40.15	10	700	1.43%
2019/01/25	0	0.00	34	40.19	39.95	-34	738	-4.60%
2019/01/24	17	40.18	0	0.00	39.80	17	761	2.23%
2019/01/23	15	40.07	0	0.00	40.20	15	775	1.93%
2019/01/22	10	40.17	0	0.00	39.85	10	781	1.28%
2019/01/18	0	0.00	8	39.30	39.40	-8	778	-1.03%
2019/01/16	0	0.00	5	38.75	39.05	-5	790	-0.63%
2019/01/14	0	0.00	28	38.38	38.25	-28	792	-3.53%
2019/01/11	0	0.00	6	39.20	39.20	-6	798	-0.75%
2019/01/10	13	39.76	5	39.71	39.80	8	797	1.00%
2019/01/09	5	39.25	0	0.00	40.35	5	806	0.62%
2019/01/08	22	38.68	0	0.00	38.60	22	812	2.71%
2018/12/26	1	40.20	9	40.95	40.05	-8	892	-0.90%
2018/12/19	0	0.00	1	41.80	41.75	-1	992	-0.10%
2018/12/18	1	41.65	0	0.00	41.70	1	993	0.10%
2018/12/17	2	43.35	1	43.60	42.60	1	992	0.10%
2018/12/14	0	0.00	2	42.70	42.30	-2	991	-0.20%
2018/12/13	1	41.50	0	0.00	41.50	1	982	0.10%
2018/12/11	1	41.35	25	41.34	41.60	-24	982	-2.44%
2018/12/10	4	41.06	45	41.12	41.10	-41	989	-4.14%
2018/12/06	1	44.60	2	44.68	43.20	-1	981	-0.10%
2018/12/05	3	47.30	5	47.10	46.90	-2	953	-0.21%
2018/12/04	10	48.10	6	47.77	48.20	4	933	0.43%
2018/12/03	11	47.58	6	47.57	47.05	5	901	0.55%
2018/11/30	3	45.00	0	0.00	45.10	3	816	0.37%
2018/11/28	0	0.00	3	43.20	44.00	-3	833	-0.36%
2018/11/27	2	42.23	1	42.25	42.60	1	847	0.12%
2018/11/22	0	0.00	1	44.10	43.15	-1	890	-0.11%
2018/11/19	5	45.15	5	45.44	45.00	0	917	0.00%
2018/11/16	0	0.00	11	44.13	44.00	-11	885	-1.24%
2018/11/09	1	43.90	0	0.00	44.10	1	922	0.11%
2018/11/08	1	44.10	0	0.00	43.40	1	948	0.11%
2018/11/07	1	42.75	1	44.20	44.50	0	984	0.00%
2018/11/06	1	43.60	0	0.00	42.55	1	1,020	0.10%
2018/11/02	1	44.80	1	44.50	44.35	0	1,049	0.00%
2018/11/01	2	45.20	2	45.95	45.85	0	1,035	0.00%
2018/10/30	0	0.00	2	40.00	39.80	-2	1,016	-0.20%
2018/10/29	1	40.20	0	0.00	40.20	1	1,031	0.10%
2018/10/17	1	44.00	0	0.00	43.55	1	1,178	0.08%
2018/10/16	3	44.30	3	44.80	44.55	0	1,194	0.00%
2018/10/12	1	40.75	0	0.00	41.95	1	1,227	0.08%
2018/10/11	0	0.00	5	40.10	40.05	-5	1,255	-0.40%
2018/10/09	0	0.00	1	44.35	44.50	-1	1,273	-0.08%
2018/10/05	0	0.00	3	45.60	44.70	-3	1,293	-0.23%
2018/10/03	4	51.15	0	0.00	49.55	4	1,302	0.31%
2018/10/02	4	51.93	5	52.10	52.10	-1	1,296	-0.08%
2018/09/27	0	0.00	5	48.16	47.90	-5	1,394	-0.36%
2018/09/21	2	48.45	0	0.00	48.60	2	1,552	0.13%
2018/09/18	0	0.00	2	48.90	48.70	-2	1,712	-0.12%
2018/09/13	2	49.60	0	0.00	49.40	2	1,869	0.11%
2018/09/10	1	48.70	8	48.00	48.50	-7	2,267	-0.31%
2018/09/07	3	49.30	5	51.54	49.30	-2	2,485	-0.08%
2018/09/06	2	53.35	0	0.00	52.50	2	2,542	0.08%
2018/09/03	2	55.55	0	0.00	53.10	2	3,131	0.06%
2018/08/31	2	57.60	0	0.00	56.90	2	3,326	0.06%
2018/08/30	6	57.62	3	58.00	57.20	3	3,411	0.09%
2018/08/29	8	59.01	4	59.43	60.70	4	3,577	0.11%
2018/08/28	3	59.80	1	59.20	58.40	2	3,645	0.05%
2018/08/27	1	58.70	0	0.00	59.70	1	3,763	0.03%
2018/08/17	1	61.00	0	0.00	59.20	1	4,742	0.02%
2018/08/16	2	59.00	0	0.00	60.50	2	4,754	0.04%
2018/08/13	1	58.10	1	58.30	58.40	0	4,803	0.00%
2018/08/10	0	0.00	3	63.07	61.20	-3	4,779	-0.06%
2018/08/09	2	63.30	2	63.00	63.00	0	4,811	0.00%
2018/08/08	11	64.97	1	64.70	63.70	10	4,856	0.21%
2018/08/07	2	65.50	1	66.50	66.00	1	4,877	0.02%
2018/08/06	0	0.00	2	65.60	65.00	-2	4,937	-0.04%
2018/08/03	0	0.00	2	65.75	65.30	-2	5,000	-0.04%
2018/08/02	2	64.25	2	65.15	64.30	0	5,058	0.00%
2018/08/01	2	66.55	5	66.70	66.40	-3	5,074	-0.06%
2018/07/31	0	0.00	2	66.55	66.80	-2	5,104	-0.04%
2018/07/30	2	64.95	1	65.10	66.00	1	5,150	0.02%
2018/07/27	2	70.20	0	0.00	70.30	2	5,184	0.04%
2018/07/25	2	67.85	0	0.00	67.70	2	5,198	0.04%
2018/07/23	0	0.00	1	66.70	66.70	-1	5,245	-0.02%
2018/07/20	11	65.19	8	65.00	64.90	3	5,259	0.06%
2018/07/19	5	67.10	0	0.00	67.80	5	5,272	0.09%
2018/07/18	0	0.00	2	65.90	66.60	-2	5,324	-0.04%
2018/07/17	10	69.15	0	0.00	68.40	10	5,408	0.18%
2018/07/16	5	72.60	0	0.00	71.40	5	5,464	0.09%
2018/07/13	0	0.00	2	73.70	73.10	-2	5,543	-0.04%
2018/07/12	15	72.80	0	0.00	73.50	15	5,598	0.27%
2018/07/11	5	73.06	1	73.50	72.60	4	5,606	0.07%
2018/07/10	3	74.00	0	0.00	74.00	3	5,633	0.05%
2018/07/09	4	75.23	3	76.60	74.10	1	5,687	0.02%
2018/07/06	7	73.61	0	0.00	74.90	7	5,754	0.12%
2018/07/05	21	77.83	1	77.90	77.00	20	5,712	0.35%
2018/07/03	1	77.00	0	0.00	77.00	1	5,666	0.02%
2018/07/02	19	80.22	21	79.66	78.60	-2	5,603	-0.04%
2018/06/28	2	78.20	2	76.80	76.60	0	5,498	0.00%
2018/06/27	1	78.70	1	78.90	78.50	0	5,465	0.00%
2018/06/26	5	74.30	0	0.00	77.40	5	5,388	0.09%
2018/06/25	8	77.24	0	0.00	75.50	8	5,347	0.15%
2018/06/21	1	79.50	14	78.52	77.80	-13	5,228	-0.25%
2018/06/20	5	76.60	24	76.99	77.00	-19	5,161	-0.37%
2018/06/19	22	83.42	6	84.62	81.00	16	5,042	0.32%
2018/06/15	20.2	82.71	16	83.51	82.10	4.2	4,870	0.09%
2018/06/14	6	79.73	2	79.60	78.00	4	4,643	0.09%
2018/06/13	7	80.64	16	82.64	78.90	-9	4,561	-0.20%
2018/06/12	8	84.40	14	83.51	83.00	-6	4,438	-0.14%
2018/06/11	40	85.70	122	86.12	84.60	-82	4,279	-1.92%	大賣/
2018/06/08	35	78.33	3	75.33	80.70	32	3,964	0.81%
2018/06/07	0	0.00	1	73.10	73.40	-1	3,757	-0.03%
2018/06/06	3	72.57	0	0.00	71.00	3	3,677	0.08%
2018/06/05	4	70.50	4	68.95	69.80	0	3,506	0.00%
2018/06/04	6	73.50	2	72.70	71.80	4	3,511	0.11%
2018/06/01	5.4	71.80	2	71.40	71.70	3.4	3,410	0.10%
2018/05/31	144	82.20	32	75.95	72.00	112	3,333	3.36%	大買/鉅額交易
2018/05/30	48.1	79.87	59	80.25	79.30	-10.9	3,118	-0.35%
2018/05/29	44	79.45	34	77.94	77.90	10	2,966	0.34%
2018/05/28	31	73.82	5	75.14	76.30	26	2,756	0.94%
2018/05/25	11	66.56	21	68.27	69.40	-10	2,645	-0.38%
2018/05/22	3	63.93	1	63.80	63.60	2	2,384	0.08%
2018/05/21	0	0.00	4	62.40	62.50	-4	2,332	-0.17%
2018/05/18	1	62.20	1	61.80	61.00	0	2,297	0.00%
2018/05/17	2	60.90	2	63.60	60.50	0	2,286	0.00%
2018/05/16	4	61.95	6	62.57	63.20	-2	2,241	-0.09%
2018/05/15	1	62.00	0	0.00	60.90	1	2,212	0.05%
2018/05/14	3	61.97	5	62.28	61.10	-2	2,191	-0.09%
2018/05/11	0	0.00	3	62.10	59.40	-3	2,126	-0.14%
2018/05/10	6	62.62	2	62.75	62.40	4	2,060	0.19%
2018/05/09	0	0.00	9	61.03	59.80	-9	1,995	-0.45%
2018/05/08	11	60.27	0	0.00	59.50	11	1,963	0.56%
2018/05/07	7	60.20	3	61.17	61.80	4	1,929	0.21%
2018/05/04	18	59.31	19	59.39	59.00	-1	1,869	-0.05%
2018/05/02	1	58.30	0	0.00	58.30	1	1,792	0.06%
2018/04/27	3	58.60	0	0.00	59.30	3	1,752	0.17%
2018/04/25	3	61.30	0	0.00	60.30	3	1,745	0.17%
2018/04/24	1	61.70	1	61.10	61.70	0	1,709	0.00%
2018/04/23	2	65.65	2	65.10	65.00	0	1,640	0.00%
2018/04/20	3	62.00	5	64.06	65.50	-2	1,526	-0.13%
2018/04/19	2	62.40	2	63.05	61.80	0	1,445	0.00%
2018/04/18	2	60.80	1	61.00	61.60	1	1,361	0.07%
2018/04/17	0	0.00	1	59.10	59.10	-1	1,307	-0.08%
2018/04/16	1	58.70	0	60.60	60.60	1	1,303	0.08%
2018/04/13	6	59.62	15	60.43	59.50	-9	1,269	-0.71%
2018/04/12	6	59.10	12	59.36	59.70	-6	1,218	-0.49%
2018/04/11	0	0.00	3	56.90	57.30	-3	1,124	-0.27%
2018/04/10	2	57.50	0	0.00	55.70	2	1,164	0.17%
2018/03/31	2	55.40	0	0.00	55.50	2	1,234	0.16%
2018/03/28	2	53.50	1	53.80	53.50	1	1,410	0.07%
2018/03/27	0	0.00	1	55.00	54.60	-1	1,434	-0.07%
2018/03/26	4	53.85	0	0.00	53.90	4	1,499	0.27%
2018/03/22	7	58.54	3	58.57	56.30	4	1,602	0.25%
2018/03/21	0	0.00	1	56.00	57.70	-1	1,625	-0.06%
2018/03/16	0	0.00	2	55.40	54.90	-2	1,669	-0.12%
2018/03/15	2	55.80	0	0.00	55.50	2	1,696	0.12%
2018/03/14	2	56.45	1	56.50	56.10	1	1,773	0.06%
2018/03/12	0	0.00	2	56.10	55.70	-2	1,835	-0.11%
2018/03/08	16	60.95	2	59.15	59.10	14	1,858	0.75%
2018/03/07	2	58.10	2	58.30	58.80	0	1,803	0.00%
2018/03/06	0	0.00	1	54.60	54.90	-1	1,844	-0.05%
2018/03/05	1	54.20	3	54.67	53.90	-2	1,876	-0.11%
2018/03/02	0	0.00	1	54.30	54.00	-1	1,975	-0.05%
2018/03/01	13	52.98	1	53.10	53.10	12	1,994	0.60%
2018/02/26	0	0.00	2	54.00	54.90	-2	2,236	-0.09%
2018/02/23	0	0.00	2	53.90	54.40	-2	2,243	-0.09%
2018/02/22	0	0.00	1	52.30	52.10	-1	2,250	-0.04%
2018/02/21	3	51.73	0	0.00	51.60	3	2,271	0.13%
2018/02/09	2	51.20	1	52.80	53.20	1	2,289	0.04%
2018/02/08	1	53.30	2	53.40	53.60	-1	2,292	-0.04%
2018/02/07	2	54.05	0	0.00	52.00	2	2,290	0.09%
2018/02/06	1	56.00	7	54.77	54.30	-6	2,282	-0.26%
2018/02/01	1	62.30	1	62.10	60.50	0	2,318	0.00%
2018/01/31	0	0.00	2	60.20	60.60	-2	2,319	-0.09%
2018/01/30	0	0.00	1	60.50	60.50	-1	2,335	-0.04%
2018/01/25	0	0.00	3	62.20	60.70	-3	2,383	-0.13%
2018/01/24	5	61.92	2	61.60	62.30	3	2,408	0.12%
2018/01/23	2	62.95	2	62.40	62.70	0	2,438	0.00%
2018/01/22	1	63.10	1	64.00	63.30	0	2,454	0.00%
2018/01/15	1	61.80	0	0.00	61.20	1	2,601	0.04%
2018/01/11	2	60.90	2	61.10	61.00	0	2,594	0.00%
2018/01/10	2	60.10	4	61.60	60.30	-2	2,588	-0.08%
2018/01/08	3	63.23	2	61.00	61.00	1	2,580	0.04%
2018/01/05	3	64.17	3	63.93	64.00	0	2,559	0.00%
2018/01/04	5	66.36	3	66.17	65.50	2	2,546	0.08%
2018/01/03	3	64.57	3	65.40	64.60	0	2,497	0.00%
2018/01/02	0	0.00	1	61.20	61.50	-1	2,440	-0.04%