立隆電 (2472)-元大-彰化券商分點個股進出

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
81.2
漲跌
▲3.9
漲幅
+5.05%
成交量
4,292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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0.3	80.90	1	80.20	81.20	-0.8	1,732	-0.04%
2024/06/11	0	0.00	1	77.70	77.10	-1	1,671	-0.06%
2024/06/07	0	0.00	2.3	77.92	78.80	-2.3	1,667	-0.14%
2024/06/03	15	77.63	1	77.70	77.50	14	1,688	0.83%
2024/05/31	1	78.70	0	0.00	77.40	1	1,688	0.06%
2024/05/30	0.2	76.80	0	0.00	76.60	0.2	1,681	0.01%
2024/05/29	0	0.00	0.1	79.70	79.00	-0.1	1,664	-0.01%
2024/05/27	0	0.00	4	79.58	79.40	-4	1,670	-0.24%
2024/05/24	0	0.00	0.1	78.60	78.30	-0.1	1,656	-0.01%
2024/05/21	0	0.00	1	76.90	77.10	-1	1,628	-0.06%
2024/05/20	0.1	77.00	0	0.00	76.90	0.1	1,631	0.01%
2024/05/17	1	77.60	0	0.00	78.00	1	1,633	0.06%
2024/05/16	6	78.40	0	0.00	78.30	6	1,623	0.37%
2024/05/15	1	78.20	0	0.00	77.90	1	1,633	0.06%
2024/05/14	1	77.50	0	0.00	78.40	1	1,665	0.06%
2024/05/13	0.1	77.80	0	0.00	77.80	0.1	1,657	0.01%
2024/05/10	2.1	77.81	1	79.20	78.10	1.1	1,641	0.07%
2024/05/09	1	80.50	0.3	80.15	79.10	0.7	1,620	0.04%
2024/05/08	1.2	79.92	2	80.10	80.20	-0.8	1,589	-0.05%
2024/05/07	1.2	78.54	3.2	79.89	79.50	-2	1,557	-0.13%
2024/05/06	3	79.97	0.3	79.41	79.70	2.7	1,486	0.18%
2024/05/03	4	78.65	5.5	77.22	76.60	-1.5	1,406	-0.11%
2024/05/02	0.3	75.63	0	0.00	75.80	0.3	1,343	0.02%
2024/04/30	0.1	75.50	0.2	75.60	75.50	-0.1	1,334	-0.01%
2024/04/29	0.2	75.35	0.1	75.60	75.30	0.1	1,322	0.01%
2024/04/25	0.1	73.40	0.3	74.30	74.20	-0.2	1,289	-0.01%
2024/04/24	1	72.70	4	72.65	73.30	-3	1,279	-0.23%
2024/04/23	1	71.50	1	70.70	70.20	0	1,278	0.00%
2024/04/22	7	71.50	2	70.80	70.40	5	1,291	0.39%
2024/04/19	1	71.50	0	0.00	71.80	1	1,301	0.08%
2024/04/18	0.1	73.60	0	0.00	73.60	0.1	1,294	0.01%
2024/04/17	1	72.50	1	73.80	73.70	0	1,299	0.00%
2024/04/16	2.3	71.51	1	70.60	70.80	1.3	1,279	0.10%
2024/04/12	3	76.50	24	76.28	76.60	-21	1,250	-1.68%
2024/04/11	1	73.80	10	73.70	73.80	-9	1,199	-0.75%
2024/04/09	2.1	75.98	5.1	75.80	75.60	-3	1,184	-0.25%
2024/04/08	12	76.10	0	0.00	75.30	12	1,161	1.03%
2024/04/03	1.4	75.00	3	75.00	74.50	-1.6	1,141	-0.14%
2024/04/02	5.1	74.78	0	0.00	75.00	5.1	1,114	0.45%
2024/04/01	1	74.00	5	72.76	75.10	-4	1,069	-0.37%
2024/03/27	0	0.00	17	71.00	71.00	-17	983	-1.73%
2024/03/25	15	72.60	1	72.00	72.20	14	1,004	1.39%
2024/03/22	0	0.00	1	72.10	72.20	-1	1,021	-0.10%
2024/03/21	1	72.10	1	72.00	72.20	0	1,053	0.00%
2024/03/20	7	72.63	1	72.40	72.70	6	1,090	0.55%
2024/03/19	2	72.60	1	72.00	71.70	1	1,137	0.09%
2024/03/18	2	68.30	3	69.77	70.30	-1	1,165	-0.09%
2024/03/13	0	0.00	1	66.90	66.90	-1	1,240	-0.08%
2024/03/11	0	0.00	0.9	66.70	66.20	-0.9	1,271	-0.07%
2024/03/08	5	67.12	0	0.00	66.30	5	1,292	0.39%
2024/03/07	1	71.00	0	0.00	71.10	1	1,267	0.08%
2024/03/04	2	71.80	0	0.00	71.50	2	1,562	0.13%
2024/02/29	2	72.90	0	0.00	72.80	2	1,644	0.12%
2024/02/27	1	72.00	0	0.00	71.50	1	1,640	0.06%
2024/02/26	20	72.60	0	0.00	72.30	20	1,626	1.23%
2024/02/23	0	0.00	1	71.40	71.60	-1	1,612	-0.06%
2024/02/22	0	0.00	2	72.60	72.60	-2	1,604	-0.12%
2024/02/20	0	0.00	1	71.90	72.10	-1	1,580	-0.06%
2024/02/19	0	0.00	3	72.53	72.60	-3	1,567	-0.19%
2024/02/16	2	72.55	19	72.67	72.70	-17	1,562	-1.09%
2024/02/15	2	72.10	3	71.90	72.10	-1	1,538	-0.06%
2024/01/26	1	68.20	0	0.00	68.00	1	1,465	0.07%
2024/01/25	1	69.20	0	0.00	69.20	1	1,460	0.07%
2024/01/24	1	70.00	0	0.00	70.00	1	1,454	0.07%
2024/01/23	0	0.00	13	71.20	70.00	-13	1,449	-0.90%
2024/01/22	1	71.00	3	71.10	70.80	-2	1,439	-0.14%
2024/01/18	13	70.97	0	0.00	71.00	13	1,417	0.92%
2024/01/17	1	71.00	0	0.00	70.90	1	1,409	0.07%
2024/01/16	0	0.00	1	70.50	70.80	-1	1,387	-0.07%
2024/01/12	10	68.90	0	0.00	69.60	10	1,348	0.74%
2024/01/11	0	0.00	1	68.70	69.20	-1	1,340	-0.07%
2024/01/09	3	68.70	0	0.00	68.80	3	1,331	0.23%
2024/01/08	0	0.00	0.1	67.80	67.00	-0.1	1,311	-0.01%
2024/01/03	0	0.00	10	70.70	70.10	-10	1,280	-0.78%
2024/01/02	11	71.80	0	0.00	70.70	11	1,271	0.87%
2023/12/29	5	72.30	0	0.00	72.10	5	1,264	0.40%
2023/12/26	0	0.00	1	71.00	71.00	-1	1,207	-0.08%
2023/12/20	1	71.90	0	0.00	71.70	1	1,169	0.09%
2023/12/18	1	74.90	0	0.00	73.00	1	1,124	0.09%
2023/12/15	3	74.73	0	0.00	74.90	3	1,083	0.28%
2023/12/14	0	74.60	1	74.80	74.50	-1	1,037	-0.10%
2023/12/13	1	72.90	2	73.25	73.00	-1	953	-0.10%
2023/12/06	0	0.00	2	69.90	69.90	-2	786	-0.25%
2023/12/05	1	70.20	1	70.20	70.00	0	768	0.00%
2023/12/04	0	0.00	1	69.80	69.90	-1	749	-0.13%
2023/12/01	1	69.40	0	0.00	70.10	1	723	0.14%
2023/11/30	3	69.67	2	69.10	69.40	1	691	0.14%
2023/11/29	3	70.10	9	67.67	70.00	-6	646	-0.93%
2023/11/28	19	65.29	10	66.55	65.50	9	478	1.88%
2023/11/24	2	61.30	3	61.53	61.60	-1	382	-0.26%
2023/11/03	1	57.00	0	0.00	56.90	1	424	0.24%
2023/10/18	1	56.20	0	0.00	54.70	1	474	0.21%
2023/09/14	0	0.00	1	61.00	61.10	-1	474	-0.21%
2023/09/13	1	61.20	0	0.00	61.00	1	472	0.21%
2023/09/04	3	60.30	0	0.00	60.40	3	431	0.69%
2023/09/01	0	0.00	0.2	58.90	58.30	-0.2	401	-0.04%
2023/08/18	0.2	55.00	0	0.00	54.60	0.2	397	0.04%
2023/08/16	0	0.00	1	58.20	58.30	-1	388	-0.26%
2023/08/15	1	58.40	0	0.00	58.30	1	358	0.28%
2023/07/31	0	0.00	3	61.10	60.50	-3	344	-0.87%
2023/07/28	1	60.40	0	0.00	60.40	1	348	0.29%
2023/07/18	0	0.00	4	61.40	60.90	-4	403	-0.99%
2023/07/07	1	61.60	0	0.00	61.20	1	530	0.19%
2023/06/08	0	0.00	1	62.50	62.10	-1	785	-0.13%
2023/06/06	0	0.00	3	62.70	62.40	-3	956	-0.31%
2023/06/02	3	63.10	2	63.10	62.80	1	1,031	0.10%
2023/05/29	1	62.50	0	0.00	62.90	1	1,053	0.09%
2023/05/18	0	0.00	1	63.00	63.40	-1	1,304	-0.08%
2023/05/05	3	66.50	3	65.60	65.60	0	1,351	0.00%
2023/05/03	0	0.00	4	65.35	65.70	-4	1,349	-0.30%
2023/05/02	0	0.00	1	65.40	65.40	-1	1,348	-0.07%
2023/04/28	1	65.50	2	64.80	64.80	-1	1,347	-0.07%
2023/04/26	2	64.80	1	64.50	64.50	1	1,335	0.07%
2023/04/24	2	66.00	3	66.87	66.80	-1	1,316	-0.08%
2023/04/21	3	66.40	1	64.50	64.50	2	1,295	0.15%
2023/04/18	2	67.10	0	0.00	67.10	2	1,281	0.16%
2023/04/17	1	66.10	0	0.00	67.50	1	1,230	0.08%
2023/04/14	1	66.70	0	0.00	66.50	1	1,216	0.08%
2023/04/13	0	0.00	1	66.70	66.30	-1	1,205	-0.08%
2023/04/11	1	65.90	0	0.00	66.50	1	1,175	0.09%
2023/04/10	1	66.10	0	0.00	66.00	1	1,167	0.09%
2023/04/06	1	64.50	0	0.00	64.60	1	1,134	0.09%
2023/03/31	1	65.60	0	0.00	65.60	1	1,127	0.09%
2023/03/27	0	0.00	6	66.28	66.40	-6	1,087	-0.55%
2023/03/24	1	67.10	0	0.00	67.10	1	1,075	0.09%
2023/03/22	0	0.00	7	68.90	69.30	-7	1,035	-0.68%
2023/03/17	0	0.00	0	67.60	68.00	0	994	0.00%
2023/03/16	2	66.75	0	0.00	66.50	2	982	0.21%
2023/03/15	1	67.70	0	0.00	67.50	1	970	0.10%
2023/03/13	1	67.00	0	0.00	67.40	1	937	0.11%
2023/03/10	0	0.00	2	69.50	69.10	-2	904	-0.22%
2023/03/09	7	71.03	5	70.90	72.20	2	844	0.24%
2023/03/08	5	69.04	3	68.80	69.40	2	735	0.27%
2023/03/07	0	0.00	1	67.10	67.20	-1	672	-0.15%
2023/02/23	0	0.00	1	65.10	65.10	-1	603	-0.17%
2023/02/22	4	64.68	0	0.00	64.80	4	587	0.68%
2023/02/21	4	66.38	3	66.33	65.80	1	559	0.18%
2023/02/20	0	0.00	1	63.60	63.80	-1	480	-0.21%
2023/02/17	2	64.05	2	63.60	63.70	0	459	0.00%
2023/02/16	4	62.80	1	63.70	61.80	3	406	0.74%
2023/02/15	1	62.70	2	62.40	62.30	-1	384	-0.26%
2023/02/14	3	61.10	1	61.70	60.80	2	350	0.57%
2023/02/13	1	58.20	0	0.00	58.40	1	329	0.30%
2023/02/10	5	59.36	10	58.99	58.80	-5	329	-1.52%
2023/02/02	5	59.60	1	59.20	59.20	4	303	1.32%
2023/02/01	0	0.00	1	58.90	59.00	-1	294	-0.34%
2023/01/31	0	0.00	2	57.70	57.80	-2	279	-0.72%
2023/01/12	2	56.45	0	0.00	56.10	2	278	0.72%
2023/01/06	1	57.80	2	57.75	57.80	-1	272	-0.37%
2023/01/05	0	0.00	4	56.20	55.80	-4	263	-1.52%
2022/12/23	2	54.50	0	0.00	54.40	2	260	0.77%
2022/12/02	0	0.00	1	57.50	57.40	-1	271	-0.37%
2022/11/21	1	55.80	1	55.50	55.70	0	280	0.00%
2022/11/17	0	0.00	1	55.70	55.80	-1	281	-0.36%
2022/11/15	2	55.65	2	55.60	55.50	0	276	0.00%
2022/11/14	2	54.60	0	0.00	54.80	2	274	0.73%
2022/11/11	8	55.98	10	55.31	54.80	-2	269	-0.74%
2022/11/10	0	0.00	1	52.20	53.40	-1	244	-0.41%
2022/11/09	0	0.00	2	52.00	52.00	-2	242	-0.83%
2022/11/03	0	0.00	2	50.20	50.70	-2	254	-0.78%
2022/10/31	1	48.80	4	48.40	48.45	-3	254	-1.18%
2022/10/11	0	0.00	1	47.80	47.60	-1	262	-0.38%
2022/09/27	0	0.00	1	49.70	50.30	-1	283	-0.35%
2022/09/06	1	54.80	0	0.00	54.50	1	322	0.31%
2022/09/05	1	55.20	0	0.00	55.30	1	323	0.31%
2022/09/01	1	57.60	0	0.00	57.40	1	324	0.31%
2022/08/12	0	0.00	1	56.30	56.80	-1	341	-0.29%
2022/08/11	0	0.00	2	55.40	55.90	-2	340	-0.59%
2022/08/03	0	0.00	1	52.70	52.90	-1	366	-0.27%
2022/08/02	3	53.77	0	0.00	53.40	3	368	0.82%
2022/08/01	1	57.40	0	0.00	57.70	1	361	0.28%
2022/07/29	0	0.00	2	56.80	56.80	-2	350	-0.57%
2022/07/19	0	0.00	1	56.00	56.20	-1	362	-0.28%
2022/07/15	0	0.00	1	55.30	55.30	-1	360	-0.28%
2022/07/14	0	0.00	2	54.65	54.60	-2	359	-0.56%
2022/07/11	2	54.10	0	0.00	53.90	2	360	0.56%
2022/06/20	2	58.30	0	0.00	57.10	2	398	0.50%
2022/06/16	2	61.95	0	0.00	61.50	2	387	0.52%
2022/06/14	2	62.50	0	0.00	63.30	2	393	0.51%
2022/06/13	0	0.00	1	63.30	63.40	-1	396	-0.25%
2022/06/10	0	0.00	1	64.60	64.50	-1	400	-0.25%
2022/06/09	0	0.00	1	64.70	64.80	-1	409	-0.24%
2022/06/07	1	65.90	1	64.70	64.80	0	413	0.00%
2022/05/31	0	0.00	1	64.50	64.60	-1	455	-0.22%
2022/05/30	1	64.70	0	0.00	64.40	1	461	0.22%
2022/05/26	1	64.00	3	63.77	63.30	-2	466	-0.43%
2022/05/20	0	0.00	2	62.50	62.40	-2	503	-0.40%
2022/05/18	1	62.50	1	62.70	61.90	0	508	0.00%
2022/05/17	1	62.50	0	0.00	62.10	1	511	0.20%
2022/05/13	0	0.00	11	60.00	59.70	-11	509	-2.16%
2022/05/11	0	0.00	4	59.35	59.50	-4	524	-0.76%
2022/05/10	1	57.60	0	0.00	57.80	1	541	0.18%
2022/04/27	1	56.80	1	57.40	57.60	0	600	0.00%
2022/04/25	1	60.30	1	59.40	59.40	0	620	0.00%
2022/04/20	1	62.80	0	0.00	62.80	1	667	0.15%
2022/04/19	0	0.00	2	62.80	62.80	-2	701	-0.29%
2022/04/14	1	64.20	0	0.00	63.90	1	874	0.11%
2022/04/13	0	0.00	2	64.20	64.60	-2	871	-0.23%
2022/04/11	2	62.30	0	0.00	62.00	2	880	0.23%
2022/04/01	2	64.80	0	0.00	64.70	2	892	0.22%
2022/03/29	0	0.00	2	67.00	66.00	-2	932	-0.21%
2022/03/23	1	65.10	1	65.20	65.40	0	902	0.00%
2022/03/17	0	0.00	2	63.80	64.00	-2	906	-0.22%
2022/03/15	2	62.90	0	0.00	62.10	2	904	0.22%
2022/03/11	0	0.00	3	64.80	64.00	-3	907	-0.33%
2022/03/10	0	0.00	5	64.56	64.60	-5	917	-0.54%
2022/03/09	4	62.70	0	0.00	63.00	4	932	0.43%
2022/03/08	5	63.24	2	62.85	62.50	3	982	0.31%
2022/03/07	4	65.80	3	65.70	65.70	1	972	0.10%
2022/03/04	3	69.00	0	0.00	68.70	3	1,003	0.30%
2022/03/03	0	0.00	8	69.20	69.20	-8	1,012	-0.79%
2022/02/25	14	69.00	0	0.00	68.40	14	1,064	1.32%
2022/02/24	0	0.00	1	69.30	68.20	-1	1,059	-0.09%
2022/02/23	1	70.40	0	0.00	70.40	1	1,051	0.10%
2022/02/18	0	0.00	1	68.80	68.90	-1	1,088	-0.09%
2022/02/16	1	69.20	0	0.00	69.20	1	1,089	0.09%
2022/02/11	1	69.70	0	0.00	69.70	1	1,078	0.09%
2022/02/09	0	0.00	15	68.41	68.90	-15	1,048	-1.43%
2022/02/08	0	0.00	5	67.06	67.80	-5	1,031	-0.48%
2022/01/25	2	64.30	1	63.80	63.70	1	1,040	0.10%
2022/01/21	3	66.37	0	0.00	65.90	3	1,038	0.29%
2022/01/20	1	67.90	9	68.00	67.80	-8	1,035	-0.77%
2022/01/18	2	67.80	2	69.50	67.80	0	1,043	0.00%
2022/01/17	0	0.00	2	67.60	68.70	-2	1,028	-0.19%
2022/01/14	4	67.20	0	0.00	66.60	4	1,023	0.39%
2022/01/13	13	69.02	0	0.00	68.50	13	1,014	1.28%
2022/01/12	0	0.00	17	70.00	69.70	-17	995	-1.71%
2022/01/11	14	68.85	9	70.31	68.70	5	966	0.52%
2022/01/10	13	69.88	18	69.19	70.50	-5	894	-0.56%
2022/01/07	6	67.37	8	67.58	67.00	-2	830	-0.24%
2022/01/06	2	65.90	0	0.00	65.80	2	803	0.25%
2022/01/04	0	0.00	4	67.40	67.20	-4	805	-0.50%
2021/12/29	16	66.30	0	0.00	66.20	16	797	2.01%
2021/12/27	0	0.00	3	66.10	66.00	-3	806	-0.37%
2021/12/24	0	0.00	3	66.23	66.40	-3	817	-0.37%
2021/12/22	0	0.00	2	64.90	64.60	-2	811	-0.25%
2021/12/14	3	63.93	0	0.00	63.40	3	857	0.35%
2021/12/10	2	65.10	0	0.00	65.10	2	886	0.23%
2021/12/09	0	0.00	8	66.20	65.80	-8	891	-0.90%
2021/12/07	2	66.50	4	66.35	66.50	-2	893	-0.22%
2021/12/06	4	67.65	3	67.20	67.00	1	901	0.11%
2021/12/02	3	68.93	5	69.88	68.60	-2	914	-0.22%
2021/12/01	0	0.00	1	68.00	68.00	-1	871	-0.11%
2021/11/30	0	0.00	2	67.20	67.40	-2	874	-0.23%
2021/11/29	0	0.00	1	66.20	66.00	-1	854	-0.12%
2021/11/26	2	65.50	0	0.00	65.60	2	886	0.23%
2021/11/25	3	67.50	2	67.70	67.40	1	882	0.11%
2021/11/24	2	66.30	0	0.00	65.70	2	870	0.23%
2021/11/22	0	0.00	2	66.85	66.70	-2	894	-0.22%
2021/11/19	2	65.80	2	66.90	65.90	0	903	0.00%
2021/11/18	0	0.00	2	67.70	66.80	-2	902	-0.22%
2021/11/17	0	0.00	4	66.15	67.80	-4	886	-0.45%
2021/11/15	0	0.00	7	64.99	64.80	-7	897	-0.78%
2021/11/09	0	0.00	3	63.90	63.90	-3	997	-0.30%
2021/11/05	2	62.80	0	0.00	63.30	2	1,037	0.19%
2021/11/03	0	0.00	2	64.30	63.50	-2	1,123	-0.18%
2021/11/02	4	63.65	0	0.00	62.40	4	1,192	0.34%
2021/11/01	0	0.00	3	64.47	64.90	-3	1,265	-0.24%
2021/10/26	0	0.00	2	64.30	63.60	-2	1,318	-0.15%
2021/10/25	0	0.00	2	64.00	64.00	-2	1,321	-0.15%
2021/10/22	1	63.00	1	62.30	62.50	0	1,360	0.00%
2021/10/21	1	61.50	0	0.00	63.10	1	1,406	0.07%
2021/10/12	0	0.00	10	59.20	59.50	-10	1,838	-0.54%
2021/10/08	0	0.00	1	61.00	60.90	-1	1,873	-0.05%
2021/10/05	11	57.10	1	58.70	59.10	10	2,208	0.45%
2021/10/04	0	0.00	4	61.05	58.00	-4	2,454	-0.16%
2021/10/01	2	60.80	0	0.00	60.80	2	2,508	0.08%
2021/09/29	2	63.30	0	0.00	64.10	2	2,744	0.07%
2021/09/28	4	65.10	0	0.00	65.20	4	2,803	0.14%
2021/09/23	2	67.50	2	67.10	67.30	0	2,964	0.00%
2021/09/22	2	65.40	0	0.00	66.60	2	3,060	0.07%
2021/09/16	6	66.53	0	0.00	66.80	6	3,075	0.20%
2021/09/15	2	66.60	0	0.00	67.80	2	3,047	0.07%
2021/09/14	0	0.00	1	68.50	67.50	-1	3,041	-0.03%
2021/09/09	0	0.00	4	68.60	68.80	-4	3,067	-0.13%
2021/09/08	4	67.45	0	0.00	67.00	4	3,067	0.13%
2021/09/07	4	69.00	4	70.35	69.00	0	3,061	0.00%
2021/09/06	4	68.85	0	0.00	68.30	4	3,067	0.13%
2021/09/03	3	70.57	0	0.00	70.50	3	3,080	0.10%
2021/09/02	6	70.95	6	70.68	70.20	0	3,074	0.00%
2021/09/01	6	70.20	8	70.90	71.30	-2	3,054	-0.07%
2021/08/31	3	70.73	10	71.10	71.80	-7	3,011	-0.23%
2021/08/30	10	71.49	0	0.00	70.90	10	2,995	0.33%
2021/08/27	2	71.70	4	72.50	71.60	-2	2,986	-0.07%
2021/08/26	3	70.80	0	0.00	72.00	3	2,976	0.10%
2021/08/25	5	70.94	7	71.67	71.10	-2	2,970	-0.07%
2021/08/23	1	69.40	3	69.37	69.40	-2	2,972	-0.07%
2021/08/20	2	67.20	2	68.30	67.60	0	2,974	0.00%
2021/08/19	5	68.04	1	67.60	67.40	4	2,963	0.13%
2021/08/18	0	0.00	3	69.93	70.20	-3	2,952	-0.10%
2021/08/17	2	68.70	0	0.00	66.40	2	2,929	0.07%
2021/08/16	4	69.40	1	70.10	69.00	3	2,920	0.10%
2021/08/13	13	73.10	0	0.00	71.10	13	2,916	0.45%
2021/08/11	1	73.50	1	75.30	73.30	0	2,898	0.00%
2021/08/10	9	74.76	5	75.44	75.30	4	2,900	0.14%
2021/08/09	2	77.10	7	77.73	76.10	-5	2,903	-0.17%
2021/08/06	1	77.70	7.1	78.22	77.80	-6.1	2,882	-0.21%
2021/08/05	7.1	77.25	2	76.70	76.70	5.1	2,830	0.18%
2021/08/04	0	0.00	2	73.70	74.30	-2	2,791	-0.07%
2021/08/03	4	73.75	1	75.00	73.70	3	2,808	0.11%
2021/08/02	1	74.20	1	74.30	74.20	0	2,830	0.00%
2021/07/30	1	71.90	0	0.00	72.00	1	2,862	0.03%
2021/07/29	0	0.00	5	73.60	73.40	-5	2,857	-0.18%
2021/07/28	8	72.03	0	0.00	72.90	8	2,860	0.28%
2021/07/27	17	77.38	12	78.53	75.50	5	2,861	0.17%
2021/07/26	0	0.00	6	77.33	77.90	-6	2,842	-0.21%
2021/07/23	5	77.00	0	0.00	76.30	5	2,817	0.18%
2021/07/22	12	78.45	22	79.22	78.00	-10	2,771	-0.36%
2021/07/21	10	77.80	15	78.71	77.90	-5	2,678	-0.19%
2021/07/20	7	76.20	3	78.00	76.20	4	2,585	0.16%
2021/07/19	1	78.00	0	78.30	77.90	1	2,545	0.04%
2021/07/16	1	77.90	1	77.70	77.40	0	2,523	0.00%
2021/07/15	0	76.50	3	77.00	76.80	-3	2,492	-0.12%
2021/07/14	0	0.00	1.1	76.33	76.40	-1.1	2,473	-0.04%
2021/07/13	9	77.18	1	75.80	76.80	8	2,419	0.33%
2021/07/12	15	77.71	12	78.19	78.90	3	2,316	0.13%
2021/07/09	9.1	76.94	10	76.82	77.10	-0.9	2,156	-0.04%
2021/07/08	4	74.78	1	73.90	73.90	3	1,965	0.15%
2021/07/07	0	74.10	15	74.20	73.70	-15	1,924	-0.78%
2021/07/06	7	74.53	26	73.19	74.00	-19	1,864	-1.02%
2021/07/05	2	70.95	10	70.64	70.50	-8	1,758	-0.46%
2021/07/02	1	67.70	3	67.73	67.80	-2	1,755	-0.11%
2021/07/01	11	69.32	0	0.00	67.70	11	1,762	0.62%
2021/06/30	8	69.33	14	70.12	71.50	-6	1,726	-0.35%
2021/06/29	14	67.74	12	67.89	68.00	2	1,642	0.12%
2021/06/28	2	64.80	7	64.54	66.70	-5	1,567	-0.32%
2021/06/25	4	65.18	1	65.90	64.80	3	1,562	0.19%
2021/06/24	0	0.00	9	64.80	64.90	-9	1,567	-0.57%
2021/06/22	2	63.60	0	0.00	63.50	2	1,637	0.12%
2021/06/21	7	64.61	0	0.00	64.30	7	1,669	0.42%
2021/06/18	1	67.20	0	0.00	66.20	1	1,681	0.06%
2021/06/17	15	66.80	0	0.00	67.00	15	1,680	0.89%
2021/06/16	2	66.25	1	66.00	65.60	1	1,682	0.06%
2021/06/15	0	0.00	3	66.33	66.60	-3	1,697	-0.18%
2021/06/11	4	65.43	2	65.60	65.50	2	1,690	0.12%
2021/06/09	4	63.30	0	0.00	63.30	4	1,728	0.23%
2021/06/08	0	0.00	1	64.30	64.00	-1	1,771	-0.06%
2021/06/07	2	62.40	2	63.70	63.30	0	1,917	0.00%
2021/06/02	2	64.40	2	64.60	64.60	0	2,033	0.00%
2021/06/01	5	65.70	1	65.70	65.90	4	2,047	0.20%
2021/05/31	2	65.80	9	66.89	65.60	-7	2,083	-0.34%
2021/05/28	0	0.00	5	64.56	64.40	-5	2,139	-0.23%
2021/05/27	0	0.00	1	63.00	63.20	-1	2,236	-0.04%
2021/05/26	0	0.00	2	62.90	62.70	-2	2,309	-0.09%
2021/05/25	1	63.00	7	63.03	62.70	-6	2,475	-0.24%
2021/05/24	0	0.00	4	60.75	61.30	-4	2,598	-0.15%
2021/05/21	1	59.80	1	60.90	59.50	0	3,016	0.00%
2021/05/20	0	0.00	2	59.20	58.60	-2	3,196	-0.06%
2021/05/19	2	58.00	0	0.00	59.50	2	3,233	0.06%
2021/05/18	1	57.60	5	58.86	59.50	-4	3,264	-0.12%
2021/05/17	2	53.75	1	55.50	54.20	1	3,330	0.03%
2021/05/14	2	61.35	3	62.87	59.10	-1	3,337	-0.03%
2021/05/13	1	60.20	0	0.00	59.20	1	3,358	0.03%
2021/05/12	4	58.13	20	60.87	59.10	-16	3,372	-0.47%
2021/05/11	2	63.80	0	0.00	61.80	2	3,347	0.06%
2021/05/10	0	0.00	7	67.00	66.90	-7	3,373	-0.21%
2021/05/07	17	66.50	10	66.18	67.90	7	3,420	0.20%
2021/05/06	4	61.80	0	0.00	61.80	4	3,532	0.11%
2021/05/04	5	62.30	13	62.16	63.10	-8	3,603	-0.22%
2021/05/03	5	67.74	5	68.40	66.00	0	3,651	0.00%
2021/04/29	1	70.50	0	0.00	70.20	1	3,683	0.03%
2021/04/28	1	71.30	0	0.00	71.00	1	3,724	0.03%
2021/04/27	0	0.00	3	71.30	71.00	-3	3,817	-0.08%
2021/04/26	0	0.00	1	71.10	70.80	-1	3,951	-0.03%
2021/04/23	1	70.90	0	0.00	71.10	1	4,010	0.02%
2021/04/22	5	70.68	0	0.00	69.50	5	4,105	0.12%
2021/04/21	4	72.35	13.2	72.41	72.40	-9.2	4,146	-0.22%
2021/04/20	0	0.00	4	73.63	73.50	-4	4,243	-0.09%
2021/04/19	3	72.80	0	0.00	72.60	3	4,385	0.07%
2021/04/16	2	72.15	1	72.90	72.30	1	4,751	0.02%
2021/04/15	0	0.00	4	72.90	72.50	-4	5,144	-0.08%
2021/04/14	13	71.29	1	73.40	71.20	12	5,233	0.23%
2021/04/13	10	74.68	1	75.00	74.30	9	5,258	0.17%
2021/04/12	10	75.31	0	0.00	75.20	10	5,293	0.19%
2021/04/09	9	76.26	0	0.00	75.80	9	5,298	0.17%
2021/04/08	6	78.97	17	78.82	79.10	-11	5,254	-0.21%
2021/04/07	4	77.30	7	78.13	77.90	-3	5,250	-0.06%
2021/04/06	0	0.00	27	77.07	77.30	-27	5,362	-0.50%
2021/04/01	23	75.38	0	0.00	75.70	23	5,359	0.43%
2021/03/31	20	75.56	25	76.00	75.20	-5	5,370	-0.09%
2021/03/30	0	0.00	4	76.70	76.40	-4	5,404	-0.07%
2021/03/29	0	0.00	6	77.02	76.10	-6	5,411	-0.11%
2021/03/26	8	75.70	20	76.20	76.10	-12	5,428	-0.22%
2021/03/25	28	75.55	135	75.37	74.80	-107	5,432	-1.97%	大賣/鉅額交易
2021/03/24	5	77.34	0	0.00	76.90	5	5,416	0.09%
2021/03/23	2	78.60	0	0.00	78.60	2	5,459	0.04%
2021/03/19	1	79.10	0	0.00	79.10	1	5,544	0.02%
2021/03/18	2	79.70	1	79.40	79.70	1	5,564	0.02%
2021/03/17	4	79.93	5	78.82	79.50	-1	5,607	-0.02%
2021/03/16	2	80.10	4	81.10	79.80	-2	5,673	-0.04%
2021/03/15	17	80.02	5	79.90	80.10	12	5,856	0.20%
2021/03/12	3	80.10	2	79.95	79.70	1	6,003	0.02%
2021/03/11	7	80.36	2	80.15	80.10	5	5,992	0.08%
2021/03/10	2	78.20	2	78.20	77.90	0	5,868	0.00%
2021/03/09	4	75.10	2	76.10	76.50	2	5,883	0.03%
2021/03/08	5	77.08	1.5	76.11	75.70	3.5	5,919	0.06%
2021/03/05	1	78.40	0	0.00	77.90	1	5,889	0.02%
2021/03/04	1	78.40	0	0.00	78.20	1	5,886	0.02%
2021/03/03	3	78.60	8	79.43	79.00	-5	5,865	-0.09%
2021/03/02	6	79.33	1	81.30	79.40	5	5,804	0.09%
2021/02/26	0	0.00	11	82.32	81.90	-11	5,740	-0.19%
2021/02/25	3	82.93	0	0.00	82.30	3	5,756	0.05%
2021/02/24	170	81.38	15	81.53	81.00	155	5,626	2.75%	大買/鉅額交易
2021/02/23	7	81.96	40	82.24	81.70	-33	5,541	-0.60%
2021/02/22	17	77.49	54	78.59	78.90	-37	5,137	-0.72%
2021/02/19	0	0.00	2	71.60	71.80	-2	4,961	-0.04%
2021/02/18	2	71.50	1	71.10	71.30	1	4,984	0.02%
2021/02/17	19	71.81	5	71.92	71.70	14	4,982	0.28%
2021/02/05	2	68.35	2	68.60	68.20	0	4,996	0.00%
2021/02/04	0	0.00	8	67.89	67.60	-8	5,007	-0.16%
2021/02/03	6	66.95	0	0.00	66.30	6	4,996	0.12%
2021/02/02	1	67.30	2	67.70	67.30	-1	4,976	-0.02%
2021/02/01	35	66.13	1	66.90	66.10	34	4,965	0.68%
2021/01/29	7.1	71.43	9	70.37	68.00	-1.9	4,922	-0.04%
2021/01/28	21	71.70	16	71.88	70.70	5	4,844	0.10%
2021/01/27	7	70.81	2	70.20	70.80	5	4,691	0.11%
2021/01/26	4	69.55	4	70.80	69.20	0	4,689	0.00%
2021/01/25	2	70.60	3	70.60	70.50	-1	4,650	-0.02%
2021/01/21	0	0.00	3	68.83	68.10	-3	4,525	-0.07%
2021/01/20	7	68.34	3	69.80	67.50	4	4,473	0.09%
2021/01/19	10	71.92	11	71.14	70.90	-1	4,374	-0.02%
2021/01/18	4	69.63	0	0.00	69.40	4	4,233	0.09%
2021/01/15	4	70.68	6	69.98	69.70	-2	4,166	-0.05%
2021/01/14	3	70.07	1	71.50	71.30	2	4,064	0.05%
2021/01/13	1	70.40	2	71.35	70.40	-1	4,012	-0.02%
2021/01/12	6	70.77	4	70.90	69.00	2	3,911	0.05%
2021/01/11	38	73.29	16	72.78	73.20	22	3,758	0.59%
2021/01/08	10	71.01	9	71.63	72.60	1	3,424	0.03%
2021/01/07	0	0.00	4	64.50	66.00	-4	3,037	-0.13%
2021/01/06	0	0.00	28	64.11	63.60	-28	2,941	-0.95%
2021/01/05	0	0.00	1	64.30	63.70	-1	2,860	-0.03%
2021/01/04	0	0.00	1	63.60	63.50	-1	2,811	-0.04%
2020/12/31	3	63.87	1	64.70	63.80	2	2,788	0.07%
2020/12/30	0	0.00	1.1	64.26	64.10	-1.1	2,753	-0.04%
2020/12/29	0	0.00	9	64.30	64.60	-9	2,693	-0.33%
2020/12/28	3	61.60	3	62.50	62.50	0	2,556	0.00%
2020/12/25	2	61.70	1	61.80	61.80	1	2,534	0.04%
2020/12/24	2	63.05	22	62.54	61.80	-20	2,527	-0.79%
2020/12/23	5	60.56	0	0.00	60.40	5	2,477	0.20%
2020/12/22	0	0.00	1	60.70	59.70	-1	2,487	-0.04%
2020/12/21	5	60.78	0	0.00	60.80	5	2,467	0.20%
2020/12/18	4	62.55	3	61.10	61.10	1	2,452	0.04%
2020/12/17	4	62.33	0	0.00	62.80	4	2,427	0.16%
2020/12/16	0	0.00	2	63.20	63.90	-2	2,363	-0.08%
2020/12/15	4	61.10	2	61.40	59.80	2	2,290	0.09%
2020/12/14	4	62.85	0	0.00	62.30	4	2,258	0.18%
2020/12/11	7	63.24	0	0.00	63.40	7	2,234	0.31%
2020/12/10	6	64.85	1	65.20	64.10	5	2,180	0.23%
2020/12/09	10	65.33	13	65.75	65.30	-3	2,115	-0.14%
2020/12/08	14	62.40	2	59.00	63.30	12	1,938	0.62%
2020/12/04	1	58.70	0	0.00	58.70	1	1,828	0.05%
2020/12/03	1	59.20	0	0.00	59.00	1	1,867	0.05%
2020/12/02	3	59.20	1	59.80	59.20	2	1,845	0.11%
2020/12/01	2	58.20	0	0.00	58.10	2	1,829	0.11%
2020/11/30	1	58.00	0	0.00	57.70	1	1,902	0.05%
2020/11/27	1	58.10	0	0.00	57.80	1	1,900	0.05%
2020/11/25	0	0.00	3	58.10	57.60	-3	1,944	-0.15%
2020/11/24	2	58.90	1	59.30	58.80	1	1,922	0.05%
2020/11/23	1	59.50	4	59.25	59.70	-3	1,861	-0.16%
2020/11/20	3	58.70	5	58.66	58.20	-2	1,857	-0.11%
2020/11/17	4	58.70	3	57.80	57.80	1	1,908	0.05%
2020/11/16	1	57.30	0	0.00	57.20	1	1,929	0.05%
2020/11/13	4	57.30	7	57.03	56.90	-3	1,982	-0.15%
2020/11/12	1	56.00	12	55.55	56.00	-11	1,937	-0.57%
2020/11/11	7	54.83	4	54.88	54.80	3	2,026	0.15%
2020/11/04	1	53.90	1	54.10	54.10	0	2,192	0.00%
2020/11/02	2	51.70	0	0.00	51.70	2	2,210	0.09%
2020/10/30	0	0.00	1	53.30	52.50	-1	2,238	-0.04%
2020/10/28	1	52.90	0	0.00	52.90	1	2,235	0.04%
2020/10/27	0	0.00	1	53.10	53.10	-1	2,239	-0.04%
2020/10/26	2	53.40	0	0.00	53.30	2	2,241	0.09%
2020/10/20	0	0.00	1	53.50	53.00	-1	2,301	-0.04%
2020/10/19	0	0.00	6	53.40	53.30	-6	2,365	-0.25%
2020/10/16	4	53.60	5	53.28	53.20	-1	2,380	-0.04%
2020/10/15	1	52.90	0	0.00	53.50	1	2,353	0.04%
2020/10/14	0	0.00	2	52.90	52.90	-2	2,343	-0.09%
2020/10/06	1	52.50	0	0.00	52.50	1	2,449	0.04%
2020/09/25	1	50.10	0	0.00	49.80	1	2,685	0.04%
2020/09/24	1	51.80	0	0.00	51.50	1	2,705	0.04%
2020/09/23	6	52.48	0	0.00	52.70	6	2,696	0.22%
2020/09/21	0	0.00	1	54.00	53.70	-1	2,691	-0.04%
2020/09/17	2	53.80	0	0.00	53.80	2	2,691	0.07%
2020/09/16	1	53.50	0	0.00	52.90	1	2,684	0.04%
2020/09/11	27	53.21	16	53.07	52.90	11	2,667	0.41%
2020/09/10	0	0.00	2	55.30	55.00	-2	2,618	-0.08%
2020/09/09	1	55.00	1	54.80	55.50	0	2,610	0.00%
2020/09/08	1	57.00	3	56.90	56.50	-2	2,558	-0.08%
2020/09/07	13	55.55	0	0.00	55.80	13	2,525	0.51%
2020/09/04	6	56.30	0	0.00	56.10	6	2,512	0.24%
2020/09/03	4	57.40	0	0.00	57.90	4	2,484	0.16%
2020/09/01	1	55.30	0	0.00	55.20	1	2,527	0.04%
2020/08/27	0	0.00	14	54.74	54.20	-14	2,457	-0.57%
2020/08/26	4	56.53	0	0.00	56.40	4	2,435	0.16%
2020/08/25	0	0.00	2	56.00	56.00	-2	2,408	-0.08%
2020/08/24	3	55.67	6	56.13	56.00	-3	2,377	-0.13%
2020/08/21	5	56.00	8	56.90	57.40	-3	2,334	-0.13%
2020/08/20	5	56.58	7	55.11	53.30	-2	2,291	-0.09%
2020/08/19	19	57.45	5	58.08	58.20	14	2,222	0.63%
2020/08/18	0	0.00	3	56.70	56.50	-3	2,169	-0.14%
2020/08/17	8	56.73	2	57.35	57.30	6	2,121	0.28%
2020/08/14	12	52.68	17	52.82	53.80	-5	1,998	-0.25%
2020/08/13	2	50.25	0	0.00	49.60	2	1,888	0.11%
2020/08/07	0	0.00	1	49.95	48.70	-1	1,880	-0.05%
2020/08/06	2	48.98	0	0.00	48.05	2	1,922	0.10%
2020/08/05	0	0.00	1	49.05	49.00	-1	1,897	-0.05%
2020/08/03	1	47.55	1	47.10	47.10	0	1,867	0.00%
2020/07/28	13	46.54	2	44.85	44.85	11	1,967	0.56%
2020/07/27	1	46.70	0	0.00	46.55	1	1,994	0.05%
2020/07/23	1	48.30	6	48.24	48.90	-5	1,990	-0.25%
2020/07/22	0	0.00	3	47.07	47.05	-3	1,934	-0.16%
2020/07/17	0	0.00	5	46.20	46.10	-5	1,960	-0.25%
2020/07/16	5	46.28	0	0.00	46.40	5	1,954	0.26%
2020/07/13	2	46.50	0	0.00	46.70	2	2,042	0.10%
2020/07/07	3	46.22	0	0.00	45.40	3	2,062	0.15%
2020/07/06	2	47.63	0	0.00	47.60	2	2,058	0.10%
2020/06/29	0	0.00	1	43.50	42.90	-1	1,885	-0.05%
2020/06/22	0	0.00	1	43.75	43.35	-1	1,843	-0.05%
2020/06/19	1	44.10	2	44.05	43.70	-1	1,840	-0.05%
2020/06/11	0	0.00	2	43.15	42.45	-2	1,750	-0.11%
2020/06/09	0	0.00	1	43.65	44.20	-1	1,706	-0.06%
2020/06/08	3	45.78	4	44.60	44.60	-1	1,685	-0.06%
2020/06/05	0	0.00	5	42.50	42.55	-5	1,562	-0.32%
2020/06/04	3	42.87	1	42.90	42.90	2	1,558	0.13%
2020/06/03	0	0.00	2	43.00	42.40	-2	1,546	-0.13%
2020/06/02	0	0.00	1	42.70	42.35	-1	1,533	-0.07%
2020/06/01	1	42.75	0	0.00	42.60	1	1,518	0.07%
2020/05/28	2	42.00	0	0.00	41.65	2	1,505	0.13%
2020/05/26	2	42.58	0	0.00	42.20	2	1,470	0.14%
2020/05/25	0	0.00	2	42.23	42.75	-2	1,451	-0.14%
2020/05/22	2	41.88	0	0.00	41.85	2	1,405	0.14%
2020/05/21	0	0.00	1	41.15	42.10	-1	1,391	-0.07%
2020/05/20	0	0.00	1	41.60	41.75	-1	1,370	-0.07%
2020/05/19	11	41.83	0	0.00	41.70	11	1,354	0.81%
2020/05/18	1	40.90	0	0.00	40.70	1	1,320	0.08%
2020/05/15	0	0.00	2	40.55	41.55	-2	1,310	-0.15%
2020/05/13	13	43.12	14	43.05	43.30	-1	1,223	-0.08%
2020/05/07	0	0.00	3	41.23	41.05	-3	1,103	-0.27%
2020/05/05	3	41.72	1	41.50	42.10	2	1,067	0.19%
2020/05/04	3	39.93	1	39.85	40.00	2	998	0.20%
2020/04/30	1	40.45	1	40.70	40.35	0	979	0.00%
2020/04/29	1	39.45	0	0.00	39.75	1	939	0.11%
2020/04/28	1	39.90	1	39.95	38.90	0	930	0.00%
2020/04/24	1	39.40	0	0.00	38.40	1	881	0.11%
2020/04/23	0	0.00	1	39.00	39.40	-1	865	-0.12%
2020/04/21	2	38.50	10	38.17	37.50	-8	803	-1.00%
2020/04/20	0	0.00	6	38.40	38.20	-6	793	-0.76%
2020/04/17	17	39.19	5	39.11	39.00	12	778	1.54%
2020/04/15	1	37.70	1	37.50	37.20	0	656	0.00%
2020/04/14	3	36.77	1	36.95	37.15	2	607	0.33%
2020/04/13	3	34.45	0	0.00	34.50	3	556	0.54%
2020/04/10	1	34.45	0	0.00	34.55	1	563	0.18%
2020/04/09	1	33.75	0	0.00	34.95	1	583	0.17%
2020/04/07	0	0.00	1	29.50	29.30	-1	518	-0.19%
2020/04/06	1	28.20	0	0.00	28.15	1	534	0.19%
2020/03/25	0	0.00	3	27.70	27.55	-3	635	-0.47%
2020/03/24	1	25.70	2	25.50	25.45	-1	640	-0.16%
2020/03/23	1	23.90	0	0.00	24.00	1	640	0.16%
2020/03/20	2	24.75	0	0.00	25.05	2	644	0.31%
2020/03/17	1	27.70	1	27.70	27.30	0	642	0.00%
2020/03/13	2	29.23	2	29.15	29.95	0	662	0.00%
2020/03/12	1	32.10	1	34.15	32.20	0	683	0.00%
2020/03/10	0	0.00	2	34.40	35.00	-2	689	-0.29%
2020/03/05	2	36.68	0	0.00	36.65	2	740	0.27%
2020/02/26	1	37.80	0	0.00	37.30	1	808	0.12%
2020/02/21	1	38.70	0	0.00	38.60	1	801	0.12%
2020/02/12	0	0.00	4	39.00	39.05	-4	810	-0.49%
2020/02/11	5	38.20	1	39.00	38.85	4	807	0.50%
2020/02/06	5	39.10	0	0.00	39.20	5	809	0.62%
2020/01/30	1	39.05	36	38.00	38.10	-35	781	-4.48%
2020/01/20	0	0.00	1	42.15	42.00	-1	768	-0.13%
2020/01/13	6	41.90	0	0.00	41.85	6	835	0.72%
2020/01/07	1	41.50	0	0.00	40.90	1	832	0.12%
2020/01/03	1	44.90	2	44.90	43.50	-1	802	-0.12%
2020/01/02	5	43.80	0	0.00	43.80	5	745	0.67%
2019/12/26	0	0.00	1	44.60	43.30	-1	709	-0.14%
2019/12/20	0	0.00	1	43.55	43.20	-1	693	-0.14%
2019/12/17	1	43.60	0	0.00	42.90	1	677	0.15%
2019/12/13	0	0.00	1	43.30	42.85	-1	671	-0.15%
2019/12/10	1	43.70	0	0.00	43.70	1	674	0.15%
2019/12/09	0	0.00	1	43.30	43.50	-1	672	-0.15%
2019/12/05	0	0.00	22	42.60	42.60	-22	651	-3.37%
2019/11/29	1	42.50	3	42.60	42.65	-2	664	-0.30%
2019/11/28	0	0.00	14	41.38	42.20	-14	665	-2.10%
2019/11/27	10	40.23	0	0.00	40.40	10	701	1.43%
2019/11/26	3	40.20	0	0.00	40.00	3	723	0.41%
2019/11/25	2	40.15	0	0.00	39.90	2	750	0.27%
2019/11/22	1	39.60	0	0.00	39.55	1	780	0.13%
2019/11/14	1	39.70	0	0.00	39.65	1	876	0.11%
2019/11/08	0	0.00	5	41.15	41.10	-5	896	-0.56%
2019/11/05	0	0.00	2	41.50	41.40	-2	899	-0.22%
2019/10/29	1	42.00	0	0.00	42.00	1	913	0.11%
2019/10/25	0	0.00	1	43.50	43.20	-1	931	-0.11%
2019/10/24	0	0.00	2	43.50	43.20	-2	929	-0.22%
2019/10/22	0	0.00	10	42.30	43.45	-10	940	-1.06%
2019/10/21	11	42.18	15	42.15	42.25	-4	905	-0.44%
2019/10/18	2	41.05	0	0.00	40.50	2	887	0.23%
2019/10/16	5	41.75	0	0.00	41.40	5	880	0.57%
2019/10/14	2	42.05	0	0.00	42.05	2	879	0.23%
2019/10/09	1	42.40	0	0.00	42.35	1	881	0.11%
2019/09/27	1	42.05	0	0.00	42.00	1	937	0.11%
2019/09/26	2	44.20	1	44.20	43.40	1	925	0.11%
2019/09/24	1	43.95	0	0.00	43.90	1	931	0.11%
2019/09/23	0	0.00	1	44.10	44.55	-1	924	-0.11%
2019/09/17	0	0.00	1	43.90	43.95	-1	914	-0.11%
2019/09/12	0	0.00	1	44.20	44.00	-1	945	-0.11%
2019/09/10	1	43.45	0	0.00	43.55	1	980	0.10%
2019/09/09	0	0.00	3	43.70	43.95	-3	1,015	-0.30%
2019/09/06	0	0.00	1	44.60	44.50	-1	1,024	-0.10%
2019/09/05	2	45.18	2	44.93	44.20	0	1,007	0.00%
2019/09/04	0	0.00	0.2	44.90	44.75	-0.2	977	-0.02%
2019/09/03	1	44.80	13	44.90	44.80	-12	962	-1.25%
2019/09/02	3	43.03	2	43.50	44.45	1	925	0.11%
2019/08/30	13	44.76	3	43.37	42.70	10	884	1.13%
2019/08/29	2	43.15	0	0.00	43.20	2	815	0.25%
2019/08/28	2	43.60	1	43.75	42.60	1	786	0.13%
2019/08/27	10	42.45	12	42.94	43.25	-2	771	-0.26%
2019/08/26	2	42.25	0	0.00	41.50	2	739	0.27%
2019/08/21	0	0.00	1	39.30	39.45	-1	681	-0.15%
2019/08/20	4	40.94	0	0.00	41.00	4	660	0.61%
2019/08/19	5	40.50	2	40.65	40.85	3	644	0.47%
2019/08/06	1	38.85	0	0.00	39.60	1	590	0.17%
2019/08/05	3	40.35	0	0.00	39.55	3	590	0.51%
2019/08/02	3	41.15	0	0.00	41.05	3	590	0.51%
2019/08/01	1	42.30	0	0.00	42.10	1	588	0.17%
2019/07/31	5	42.18	0	0.00	42.10	5	585	0.85%
2019/07/24	22	41.90	0	0.00	41.65	22	542	4.05%
2019/07/08	0	0.00	7	42.09	41.80	-7	482	-1.45%
2019/07/05	0	0.00	5	41.70	42.40	-5	485	-1.03%
2019/07/04	12	42.60	0	0.00	41.80	12	480	2.50%
2019/06/24	1	41.20	0	0.00	41.30	1	407	0.25%
2019/06/19	13	40.63	10	40.85	41.15	3	354	0.85%
2019/06/17	0	0.00	1	39.15	40.70	-1	299	-0.33%
2019/06/14	1	37.80	0	0.00	38.15	1	266	0.37%
2019/06/03	12	35.54	12	35.92	35.55	0	267	0.00%
2019/04/23	1	41.25	1	41.65	41.55	0	387	0.00%
2019/04/19	1	41.40	0	0.00	41.55	1	392	0.25%
2019/04/18	1	42.50	0	0.00	41.35	1	392	0.25%
2019/04/15	0	0.00	1	41.85	42.00	-1	385	-0.26%
2019/04/11	1	42.05	2	41.60	41.70	-1	392	-0.25%
2019/04/09	2	41.65	0	0.00	41.65	2	388	0.51%
2019/03/27	0	0.00	0	40.45	40.25	0	392	-0.01%
2019/03/26	0	0.00	0.6	40.00	40.00	-0.6	392	-0.16%
2019/03/05	0	0.00	1	42.50	42.30	-1	674	-0.15%
2019/02/27	0	0.00	2	42.50	42.80	-2	680	-0.29%
2019/02/20	1	42.70	0	0.00	42.50	1	707	0.14%
2019/02/15	2	42.35	0	0.00	42.25	2	726	0.28%
2019/02/12	2	41.45	0	0.00	41.45	2	695	0.29%
2019/02/11	6	40.35	0	0.00	40.30	6	688	0.87%
2019/01/30	1	40.05	0	0.00	40.00	1	697	0.14%
2019/01/29	4	39.95	0	0.00	40.15	4	700	0.57%
2019/01/28	4	40.05	0	0.00	40.00	4	703	0.57%
2019/01/24	2	40.10	0	0.00	39.80	2	761	0.26%
2019/01/23	2	39.90	0	0.00	40.20	2	775	0.26%
2019/01/22	2	40.30	1	40.10	39.85	1	781	0.13%
2019/01/21	4	40.25	0	0.00	39.75	4	780	0.51%
2019/01/16	1	39.10	0	0.00	39.05	1	790	0.13%
2019/01/10	3	39.75	0	0.00	39.80	3	797	0.38%
2019/01/03	0	0.00	2	39.60	39.00	-2	852	-0.23%
2018/12/14	8	42.24	1	42.05	42.30	7	991	0.71%
2018/12/13	1	42.05	0	0.00	41.50	1	982	0.10%
2018/12/10	1	41.10	0	0.00	41.10	1	989	0.10%
2018/12/07	1	44.30	0	0.00	44.10	1	979	0.10%
2018/12/06	0	0.00	1	45.75	43.20	-1	981	-0.10%
2018/12/05	5	47.24	10	46.90	46.90	-5	953	-0.52%
2018/12/04	8	48.09	7	47.28	48.20	1	933	0.11%
2018/12/03	3	46.87	3	47.50	47.05	0	901	0.00%
2018/11/30	0	0.00	1	44.80	45.10	-1	816	-0.12%
2018/11/29	1	44.20	3	44.43	43.95	-2	830	-0.24%
2018/11/28	3	43.47	0	0.00	44.00	3	833	0.36%
2018/11/23	10	42.32	1	42.10	42.00	9	872	1.03%
2018/11/22	0	0.00	10	43.27	43.15	-10	890	-1.12%
2018/11/21	0	0.00	1	44.25	44.30	-1	903	-0.11%
2018/11/20	1	44.25	1	44.60	44.10	0	920	0.00%
2018/11/19	10	46.00	15	45.63	45.00	-5	917	-0.54%
2018/11/16	5	44.60	0	0.00	44.00	5	885	0.56%
2018/11/13	11	42.00	0	0.00	42.60	11	875	1.26%
2018/11/12	0	0.00	11	42.75	43.10	-11	896	-1.23%
2018/11/08	0	0.00	1	44.60	43.40	-1	948	-0.11%
2018/11/07	13	44.10	13	44.52	44.50	0	984	0.00%
2018/11/06	0	0.00	2	43.50	42.55	-2	1,020	-0.20%
2018/11/02	7	46.84	3	46.00	44.35	4	1,049	0.38%
2018/10/31	15	41.44	0	0.00	41.90	15	1,024	1.46%
2018/10/30	0	0.00	15	39.40	39.80	-15	1,016	-1.48%
2018/10/25	13	40.35	13	41.05	40.10	0	1,050	0.00%
2018/10/19	0	0.00	1	42.20	43.40	-1	1,140	-0.09%
2018/10/15	0	0.00	1	42.90	42.70	-1	1,211	-0.08%
2018/10/05	1	44.75	1	44.75	44.70	0	1,293	0.00%
2018/10/04	1	48.80	0	0.00	48.65	1	1,287	0.08%
2018/10/02	0	0.00	2	51.35	52.10	-2	1,296	-0.15%
2018/09/26	1	48.95	1	49.50	48.90	0	1,420	0.00%
2018/09/25	1	49.05	0	0.00	49.00	1	1,483	0.07%
2018/09/20	2	48.28	0	0.00	48.00	2	1,604	0.12%
2018/09/18	0	0.00	1	49.60	48.70	-1	1,712	-0.06%
2018/09/11	1	49.70	0	0.00	49.60	1	2,084	0.05%
2018/09/07	1	49.50	0	0.00	49.30	1	2,485	0.04%
2018/09/03	1	53.20	1	55.20	53.10	0	3,131	0.00%
2018/08/30	6	57.63	0	0.00	57.20	6	3,411	0.18%
2018/08/29	1	59.50	5	59.78	60.70	-4	3,577	-0.11%
2018/08/28	2	58.75	0	0.00	58.40	2	3,645	0.05%
2018/08/27	3	59.40	0	0.00	59.70	3	3,763	0.08%
2018/08/24	0	0.00	2	56.15	56.00	-2	3,828	-0.05%
2018/08/17	2	59.80	0	0.00	59.20	2	4,742	0.04%
2018/08/15	1	59.00	1	59.90	59.60	0	4,760	0.00%
2018/08/09	10	63.76	0	0.00	63.00	10	4,811	0.21%
2018/08/08	0	0.00	10	64.50	63.70	-10	4,856	-0.21%
2018/08/03	0	0.00	3	64.60	65.30	-3	5,000	-0.06%
2018/08/01	1	66.70	2	66.55	66.40	-1	5,074	-0.02%
2018/07/31	0	0.00	1	65.00	66.80	-1	5,104	-0.02%
2018/07/30	12	65.35	10	66.50	66.00	2	5,150	0.04%
2018/07/27	3	70.50	0	0.00	70.30	3	5,184	0.06%
2018/07/26	0	0.00	1	68.20	68.70	-1	5,173	-0.02%
2018/07/24	3	66.43	2	67.20	68.00	1	5,204	0.02%
2018/07/18	2	68.80	0	0.00	66.60	2	5,324	0.04%
2018/07/17	1	69.50	1	69.30	68.40	0	5,408	0.00%
2018/07/06	0	0.00	1	72.60	74.90	-1	5,754	-0.02%
2018/07/05	1	77.80	0	0.00	77.00	1	5,712	0.02%
2018/07/04	2	76.35	0	0.00	76.40	2	5,694	0.04%
2018/07/03	1	77.00	2	78.70	77.00	-1	5,666	-0.02%
2018/07/02	1	80.00	6	79.47	78.60	-5	5,603	-0.09%
2018/06/29	0	0.00	1.2	78.33	78.50	-1.2	5,541	-0.02%
2018/06/28	2	78.00	0	0.00	76.60	2	5,498	0.04%
2018/06/26	2	75.50	1	76.90	77.40	1	5,388	0.02%
2018/06/25	1	76.40	0	0.00	75.50	1	5,347	0.02%
2018/06/22	0	0.00	1	79.50	76.20	-1	5,308	-0.02%
2018/06/21	3	78.73	0	0.00	77.80	3	5,228	0.06%
2018/06/20	0	0.00	1	75.00	77.00	-1	5,161	-0.02%
2018/06/19	17	84.25	5	84.46	81.00	12	5,042	0.24%
2018/06/15	27	81.17	34	82.92	82.10	-7	4,870	-0.14%
2018/06/14	2	81.05	1	80.30	78.00	1	4,643	0.02%
2018/06/13	12	79.29	2	82.50	78.90	10	4,561	0.22%
2018/06/12	5	84.36	12	84.10	83.00	-7	4,438	-0.16%
2018/06/11	9	86.06	13	86.51	84.60	-4	4,279	-0.09%
2018/06/08	16	77.51	11	78.25	80.70	5	3,964	0.13%
2018/06/06	1	72.80	2	72.70	71.00	-1	3,677	-0.03%
2018/06/05	1	70.80	0	0.00	69.80	1	3,506	0.03%
2018/05/31	1	82.60	8	80.09	72.00	-7	3,333	-0.21%
2018/05/30	13	80.57	6	80.13	79.30	7	3,118	0.22%
2018/05/29	9	79.97	6	79.53	77.90	3	2,966	0.10%
2018/05/28	0	0.00	10	73.47	76.30	-10	2,756	-0.36%
2018/05/25	20	68.20	17	68.78	69.40	3	2,645	0.11%
2018/05/22	1	64.90	1	64.00	63.60	0	2,384	0.00%
2018/05/21	1	62.70	0	0.00	62.50	1	2,332	0.04%
2018/05/17	1.2	60.93	0	0.00	60.50	1.2	2,286	0.05%
2018/05/15	0	0.00	5	61.10	60.90	-5	2,212	-0.23%
2018/05/14	0	0.00	2	61.40	61.10	-2	2,191	-0.09%
2018/05/11	1	59.30	0	0.00	59.40	1	2,126	0.05%
2018/05/10	1	63.20	10	61.40	62.40	-9	2,060	-0.44%
2018/05/09	10	60.30	2	60.00	59.80	8	1,995	0.40%
2018/05/07	16	60.93	21.4	61.67	61.80	-5.4	1,929	-0.28%
2018/05/04	0	0.00	1	59.30	59.00	-1	1,869	-0.05%
2018/05/02	1	58.30	0	0.00	58.30	1	1,792	0.06%
2018/04/30	1	58.20	0	0.00	58.80	1	1,757	0.06%
2018/04/27	21	59.10	10	59.00	59.30	11	1,752	0.63%
2018/04/26	1	60.90	1	58.40	58.00	0	1,771	0.00%
2018/04/25	1	61.00	0	0.00	60.30	1	1,745	0.06%
2018/04/24	3	61.83	1	61.90	61.70	2	1,709	0.12%
2018/04/23	10	66.40	10	66.00	65.00	0	1,640	0.00%
2018/04/20	10	63.40	1	63.60	65.50	9	1,526	0.59%
2018/04/19	1	62.30	12	62.58	61.80	-11	1,445	-0.76%
2018/04/16	10	61.30	0	0.00	60.60	10	1,303	0.77%
2018/04/12	0	0.00	2	59.60	59.70	-2	1,218	-0.16%
2018/04/09	0	0.00	20	54.20	53.80	-20	1,215	-1.65%
2018/03/27	0	0.00	6	54.70	54.60	-6	1,434	-0.42%
2018/03/26	11	54.28	0	0.00	53.90	11	1,499	0.73%
2018/03/22	2	59.00	0	0.00	56.30	2	1,602	0.12%
2018/03/21	0	0.00	0.3	57.40	57.70	-0.3	1,625	-0.02%
2018/03/14	11	56.30	1	56.10	56.10	10	1,773	0.56%
2018/03/09	6	57.90	3	58.10	56.70	3	1,851	0.16%
2018/03/08	2	59.10	2	59.45	59.10	0	1,858	0.00%
2018/03/07	2	58.80	0	0.00	58.80	2	1,803	0.11%
2018/03/05	0	0.00	1	54.60	53.90	-1	1,876	-0.05%
2018/03/02	1	54.20	0	0.00	54.00	1	1,975	0.05%
2018/02/23	5	53.30	5	53.70	54.40	0	2,243	0.00%
2018/02/08	1.2	53.97	0	0.00	53.60	1.2	2,292	0.05%
2018/02/07	0	0.00	1	51.60	52.00	-1	2,290	-0.04%
2018/02/06	2	55.50	1	55.80	54.30	1	2,282	0.04%
2018/01/24	1	61.80	0	0.00	62.30	1	2,408	0.04%
2018/01/22	0	0.00	14	63.79	63.30	-14	2,454	-0.57%
2018/01/19	1	59.20	0	0.00	59.20	1	2,427	0.04%
2018/01/16	0	0.00	1	61.30	61.00	-1	2,585	-0.04%
2018/01/12	0	0.00	2	61.50	61.70	-2	2,600	-0.08%
2018/01/11	1	60.90	2	60.60	61.00	-1	2,594	-0.04%
2018/01/10	1	59.80	0	0.00	60.30	1	2,588	0.04%
2018/01/09	0	0.00	1.4	61.82	61.30	-1.4	2,574	-0.05%
2018/01/08	2	61.00	0	0.00	61.00	2	2,580	0.08%
2018/01/05	0	0.00	14	63.91	64.00	-14	2,559	-0.55%
2018/01/04	10	67.70	5	67.20	65.50	5	2,546	0.20%
2018/01/03	6	67.00	16	64.16	64.60	-10	2,497	-0.40%