立隆電 (2472)-元大-永和券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立隆電 (2472)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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	7	78.23	1	78.50	78.00	6	708	0.85%
2024/11/21	0	0.00	2	77.60	77.60	-2	718	-0.28%
2024/11/20	2	76.40	0	0.00	75.60	2	727	0.27%
2024/11/18	2	76.20	2	75.40	75.40	0	767	0.00%
2024/11/15	5	78.52	4	75.80	75.80	1	815	0.12%
2024/10/28	2	77.10	0	0.00	76.20	2	954	0.21%
2024/10/25	1	76.90	0	0.00	76.80	1	963	0.10%
2024/10/23	2	77.95	0	0.00	77.80	2	989	0.20%
2024/10/21	1	75.20	1	76.20	76.80	0	1,024	0.00%
2024/10/17	0	0.00	3	76.53	76.30	-3	1,089	-0.28%
2024/10/15	2	75.20	5	75.64	75.10	-3	1,197	-0.25%
2024/10/14	0	0.00	0	75.00	75.00	0	1,240	0.00%
2024/10/11	2	74.70	0	0.00	74.70	2	1,272	0.16%
2024/10/09	1	75.10	0	0.00	74.70	1	1,365	0.07%
2024/10/08	1	74.80	1	75.40	75.90	0	1,411	0.00%
2024/10/07	0	0.00	1	75.80	75.80	-1	1,446	-0.07%
2024/10/04	2	74.69	0	0.00	73.50	2	1,462	0.14%
2024/09/27	2	76.20	0	76.00	75.90	2	1,575	0.13%
2024/09/25	0	0.00	2	75.85	75.60	-2	1,656	-0.12%
2024/09/24	2	75.00	0	0.00	74.60	2	1,754	0.11%
2024/09/20	1	74.60	0	0.00	74.50	1	1,834	0.05%
2024/09/16	0	0.00	0	75.20	75.30	0	2,241	0.00%
2024/09/06	1	74.02	0	0.00	74.10	1	2,366	0.04%
2024/09/04	1	74.30	0	0.00	74.20	1	2,372	0.04%
2024/08/29	1	78.30	1	79.10	79.90	0	2,373	0.00%
2024/08/28	0	0.00	1	78.40	78.40	-1	2,369	-0.04%
2024/08/26	0	0.00	1	78.80	77.40	-1	2,400	-0.04%
2024/08/23	0	77.40	0	0.00	77.80	0	2,403	0.00%
2024/08/22	2	77.80	0	0.00	77.10	2	2,393	0.08%
2024/08/21	5.1	78.40	5	79.02	78.60	0.1	2,402	0.00%
2024/08/20	0	0.00	1	79.30	79.30	-1	2,419	-0.04%
2024/08/16	1	82.70	0	0.00	82.30	1	2,363	0.04%
2024/08/15	0.1	81.85	0	0.00	82.00	0.1	2,358	0.00%
2024/08/13	0	82.60	0	0.00	82.80	0	2,341	0.00%
2024/08/08	0	0.00	2	80.40	80.80	-2	2,341	-0.09%
2024/08/07	3	79.87	2	78.95	80.10	1	2,347	0.04%
2024/08/06	0	0.00	4	75.40	75.20	-4	2,339	-0.17%
2024/08/05	2	78.30	0	0.00	74.00	2	2,335	0.09%
2024/08/02	2	84.85	0	0.00	82.20	2	2,338	0.09%
2024/08/01	1	86.00	1	86.10	86.20	0	2,397	0.00%
2024/07/31	3	84.63	4	84.72	84.40	-1	2,469	-0.04%
2024/07/29	1.1	81.99	0	0.00	81.20	1.1	2,520	0.04%
2024/07/23	0	0.00	1	84.20	83.50	-1	2,532	-0.04%
2024/07/22	0.1	84.20	2	84.40	82.80	-1.9	2,542	-0.08%
2024/07/17	7.1	91.33	3	91.57	91.00	4.1	2,470	0.17%
2024/07/16	31	91.99	13	92.82	91.50	18	2,446	0.74%
2024/07/15	10	88.52	8	88.79	89.30	2	2,357	0.08%
2024/07/12	7	88.21	8	88.21	88.20	-1	2,319	-0.04%
2024/07/11	6	88.22	18	89.14	88.70	-12	2,311	-0.52%
2024/07/10	9	86.84	9	86.88	87.00	0	2,246	0.00%
2024/07/08	4	84.77	2	84.80	84.00	2	2,244	0.09%
2024/07/05	2	85.70	2	86.60	85.80	0	2,228	0.00%
2024/07/04	0	0.00	2	85.10	85.00	-2	2,197	-0.09%
2024/07/03	3	84.13	3	84.03	83.90	0	2,175	0.00%
2024/07/02	1.3	83.11	1	82.90	81.90	0.3	2,198	0.01%
2024/07/01	13	84.22	1	84.90	83.20	12	2,201	0.55%
2024/06/28	8	86.61	22	87.69	86.50	-14	2,192	-0.64%
2024/06/27	1.2	83.38	15	83.94	83.10	-13.8	2,183	-0.63%
2024/06/26	1	85.00	0	0.00	85.00	1	2,160	0.05%
2024/06/25	15	85.83	9	85.82	85.00	6	2,103	0.29%
2024/06/24	7	86.07	4	85.46	85.30	3	1,922	0.15%
2024/06/21	5	83.46	27.5	81.64	83.70	-22.5	1,786	-1.26%
2024/06/20	0	79.90	12	79.48	79.20	-12	1,704	-0.70%
2024/06/19	2	79.60	2	78.90	78.60	0	1,705	0.00%
2024/06/17	0	0.00	0	80.50	80.20	0	1,715	0.00%
2024/06/14	5	80.66	4	81.20	80.30	1	1,749	0.06%
2024/06/13	5	80.40	6	79.85	81.20	-1	1,732	-0.06%
2024/06/12	1	76.80	0	0.00	77.30	1	1,675	0.06%
2024/06/11	2	77.55	1	77.60	77.10	1	1,671	0.06%
2024/06/07	0.1	78.40	7.2	77.92	78.80	-7.2	1,667	-0.43%
2024/06/06	3	76.47	1	76.90	76.10	2	1,634	0.12%
2024/06/05	1.1	76.09	0	0.00	76.30	1.1	1,637	0.07%
2024/06/04	2.1	76.86	1	77.00	76.30	1.1	1,686	0.07%
2024/06/03	0	0.00	0.4	79.80	77.50	-0.4	1,688	-0.02%
2024/05/31	3	77.93	4	78.30	77.40	-1	1,688	-0.06%
2024/05/30	3.5	77.47	1	77.30	76.60	2.5	1,681	0.15%
2024/05/29	6	79.32	5	79.90	79.00	1	1,664	0.06%
2024/05/28	1	79.30	3	80.00	79.10	-2	1,663	-0.12%
2024/05/27	2	79.00	4	79.48	79.40	-2	1,670	-0.12%
2024/05/24	1	78.40	4	78.13	78.30	-3	1,656	-0.18%
2024/05/23	4	76.28	2	77.10	76.30	2	1,637	0.12%
2024/05/22	0	0.00	2	77.75	77.30	-2	1,625	-0.12%
2024/05/21	2	76.80	1	77.30	77.10	1	1,628	0.06%
2024/05/20	2	77.50	2	77.55	76.90	0	1,631	0.00%
2024/05/17	6	78.02	0	0.00	78.00	6	1,633	0.37%
2024/05/16	3	78.43	4	78.55	78.30	-1	1,623	-0.06%
2024/05/15	4	78.23	20	78.78	77.90	-16	1,633	-0.98%
2024/05/14	0	0.00	1.1	77.37	78.40	-1.1	1,665	-0.07%
2024/05/13	1.2	76.73	0	0.00	77.80	1.2	1,657	0.07%
2024/05/10	8	78.43	7	78.73	78.10	1	1,641	0.06%
2024/05/09	4	80.40	2	79.25	79.10	2	1,620	0.12%
2024/05/08	1	79.90	2	78.90	80.20	-1	1,589	-0.06%
2024/05/07	7.2	78.58	7	78.54	79.50	0.2	1,557	0.01%
2024/05/06	7	78.36	20.4	79.40	79.70	-13.4	1,486	-0.90%
2024/05/03	29	77.99	1	79.20	76.60	28	1,406	1.99%
2024/04/30	1	75.80	0	0.00	75.50	1	1,334	0.07%
2024/04/29	0	0.00	2	76.60	75.30	-2	1,322	-0.15%
2024/04/26	5	74.68	2	75.20	75.30	3	1,304	0.23%
2024/04/25	0	0.00	3	73.30	74.20	-3	1,289	-0.23%
2024/04/23	3.1	70.21	0	0.00	70.20	3.1	1,278	0.24%
2024/04/22	0.1	70.90	0	0.00	70.40	0.1	1,291	0.01%
2024/04/17	0	0.00	1	73.30	73.70	-1	1,299	-0.08%
2024/04/16	1.2	70.92	0	0.00	70.80	1.2	1,279	0.09%
2024/04/10	2	74.90	0	0.00	74.50	2	1,193	0.17%
2024/04/09	6	75.08	1	75.90	75.60	5	1,184	0.42%
2024/04/08	2.1	75.26	0	0.00	75.30	2.1	1,161	0.18%
2024/04/03	2	74.50	0	0.00	74.50	2	1,141	0.18%
2024/04/02	1	74.70	1	74.90	75.00	0	1,114	0.00%
2024/04/01	0	0.00	6.3	74.77	75.10	-6.3	1,069	-0.59%
2024/03/29	0	71.20	0	0.00	71.10	0	979	0.00%
2024/03/21	2	72.10	0	0.00	72.20	2	1,053	0.19%
2024/03/20	0	0.00	1	72.70	72.70	-1	1,090	-0.09%
2024/03/19	1	71.70	1	72.00	71.70	0	1,137	0.00%
2024/03/18	0	0.00	10	69.30	70.30	-10	1,165	-0.86%
2024/03/11	3	66.23	4	66.55	66.20	-1	1,271	-0.08%
2024/03/08	12	66.68	0	0.00	66.30	12	1,292	0.93%
2024/02/29	0	0.00	1	73.30	72.80	-1	1,644	-0.06%
2024/02/27	0	0.00	10	71.75	71.50	-10	1,640	-0.61%
2024/02/22	0	0.00	10	72.30	72.60	-10	1,604	-0.62%
2024/02/19	1	72.70	0	0.00	72.60	1	1,567	0.06%
2024/02/15	10.1	72.20	0	0.00	72.10	10.1	1,538	0.65%
2024/02/05	3	67.40	3	67.63	68.80	0	1,491	0.00%
2024/01/31	0.1	68.20	1	68.30	68.70	-0.9	1,471	-0.06%
2024/01/30	1	68.50	0	0.00	68.20	1	1,470	0.07%
2024/01/29	1	68.40	0	0.00	68.80	1	1,467	0.07%
2024/01/25	0	0.00	3	69.20	69.20	-3	1,460	-0.21%
2024/01/23	0	0.00	1	71.30	70.00	-1	1,449	-0.07%
2024/01/19	0	0.00	5	70.80	70.60	-5	1,427	-0.35%
2024/01/18	0	0.00	2	70.90	71.00	-2	1,417	-0.14%
2024/01/17	1	71.40	1	71.80	70.90	0	1,409	0.00%
2024/01/16	2	71.10	0.2	70.90	70.80	1.9	1,387	0.13%
2024/01/15	0	0.00	5	69.84	70.60	-5	1,367	-0.37%
2024/01/12	0	0.00	1	69.20	69.60	-1	1,348	-0.07%
2024/01/11	1	68.50	0	0.00	69.20	1	1,340	0.07%
2024/01/10	1.2	68.50	0	0.00	68.10	1.2	1,338	0.09%
2024/01/09	5	68.70	10	68.70	68.80	-5	1,331	-0.38%
2024/01/08	2	67.20	0	0.00	67.00	2	1,311	0.15%
2024/01/04	4	69.85	16	69.98	69.50	-12	1,287	-0.93%
2024/01/03	0	0.00	3	70.70	70.10	-3	1,280	-0.23%
2023/12/29	0	0.00	2	72.00	72.10	-2	1,264	-0.16%
2023/12/28	1	72.20	0	0.00	71.50	1	1,235	0.08%
2023/12/22	0	0.00	20	71.13	70.90	-20	1,195	-1.67%
2023/12/21	3	71.07	3	71.30	71.00	0	1,186	0.00%
2023/12/20	1	71.90	0	0.00	71.70	1	1,169	0.09%
2023/12/18	10	74.20	0	0.00	73.00	10	1,124	0.89%
2023/12/15	1	73.80	2	74.00	74.90	-1	1,083	-0.09%
2023/12/14	30	74.50	14	74.44	74.50	16	1,037	1.54%
2023/12/13	22	73.23	7	72.86	73.00	15	953	1.57%
2023/12/12	15	71.23	0	0.00	71.40	15	893	1.68%
2023/12/11	0	0.00	4	71.10	71.60	-4	864	-0.46%
2023/12/08	20	70.50	0	0.00	70.40	20	818	2.44%
2023/12/05	0	0.00	5	69.96	70.00	-5	768	-0.65%
2023/12/01	4.1	69.88	0	0.00	70.10	4.1	723	0.56%
2023/11/30	8	69.38	1	69.50	69.40	7	691	1.01%
2023/11/29	8.1	69.37	18	68.66	70.00	-9.9	646	-1.53%
2023/11/28	4	65.83	13	65.30	65.50	-9	478	-1.88%
2023/11/27	1	62.10	2	62.20	61.90	-1	398	-0.25%
2023/11/15	0	0.00	10	58.90	58.60	-10	354	-2.82%
2023/11/13	0	0.00	2	58.60	58.40	-2	359	-0.56%
2023/11/10	0	0.00	5	57.30	57.30	-5	388	-1.29%
2023/11/09	1	56.90	0	0.00	57.20	1	415	0.24%
2023/11/08	1	58.10	0	0.00	58.10	1	421	0.24%
2023/11/02	1	57.00	1	57.10	57.10	0	431	0.00%
2023/11/01	1	55.60	1	56.20	55.70	0	429	0.00%
2023/10/19	1	54.80	1	55.20	55.70	0	471	0.00%
2023/10/05	2	58.70	0	0.00	58.80	2	480	0.42%
2023/09/19	0	0.00	1	61.00	60.60	-1	497	-0.20%
2023/09/15	3	61.60	2	62.30	61.20	1	491	0.20%
2023/09/13	0	0.00	1	61.10	61.00	-1	472	-0.21%
2023/09/07	0	0.00	1	61.20	60.70	-1	453	-0.22%
2023/09/06	1	60.50	0	0.00	60.20	1	443	0.23%
2023/09/04	0	0.00	1	60.20	60.40	-1	431	-0.23%
2023/09/01	0	0.00	1	59.20	58.30	-1	401	-0.25%
2023/08/31	0	0.00	1	57.30	57.80	-1	374	-0.27%
2023/08/30	0	0.00	1	56.50	56.50	-1	372	-0.27%
2023/08/25	0	0.00	1	55.00	54.90	-1	386	-0.26%
2023/08/22	7	53.70	0	0.00	53.50	7	396	1.77%
2023/07/11	0	0.00	5	61.00	61.30	-5	503	-0.99%
2023/07/04	0	0.00	1	62.30	62.40	-1	560	-0.18%
2023/07/03	1	62.60	0	0.00	62.30	1	566	0.18%
2023/06/30	0	0.00	5	61.84	62.10	-5	570	-0.88%
2023/06/27	3	62.00	0	0.00	61.60	3	602	0.50%
2023/06/26	1	63.00	0	0.00	62.60	1	610	0.16%
2023/06/16	2	62.80	0	0.00	63.10	2	688	0.29%
2023/06/15	0	0.00	3	63.30	63.20	-3	694	-0.43%
2023/06/14	2	63.00	0	0.00	62.80	2	705	0.28%
2023/06/13	3	63.00	0	0.00	63.20	3	716	0.42%
2023/06/12	1	62.50	0	0.00	62.40	1	731	0.14%
2023/06/08	3	62.50	1	62.60	62.10	2	785	0.25%
2023/06/06	2	63.00	40	62.38	62.40	-38	956	-3.97%
2023/06/05	40	63.45	1	63.10	63.40	39	1,014	3.84%
2023/06/02	1	63.10	0	0.00	62.80	1	1,031	0.10%
2023/05/09	1	64.00	0	0.00	62.90	1	1,368	0.07%
2023/05/05	1	66.20	1	65.60	65.60	0	1,351	0.00%
2023/05/04	1	65.30	0	0.00	64.80	1	1,341	0.07%
2023/05/03	1	65.50	0	0.00	65.70	1	1,349	0.07%
2023/04/28	0	0.00	1	65.00	64.80	-1	1,347	-0.07%
2023/04/24	2	67.00	0	0.00	66.80	2	1,316	0.15%
2023/04/21	10	66.30	0	0.00	64.50	10	1,295	0.77%
2023/04/20	0	0.00	1	65.70	65.70	-1	1,288	-0.08%
2023/04/19	0	0.00	3	66.80	66.60	-3	1,283	-0.23%
2023/04/18	3	68.67	0	0.00	67.10	3	1,281	0.23%
2023/04/17	0	0.00	5	66.62	67.50	-5	1,230	-0.41%
2023/04/12	0	0.00	1	66.00	67.00	-1	1,191	-0.08%
2023/04/07	2	64.75	0	0.00	64.50	2	1,145	0.17%
2023/03/28	3	66.07	0	0.00	65.00	3	1,104	0.27%
2023/03/17	1	67.90	1	67.80	68.00	0	994	0.00%
2023/03/15	0	0.00	3	68.07	67.50	-3	970	-0.31%
2023/03/14	1	66.60	18	66.51	66.60	-17	954	-1.78%
2023/03/10	21	70.73	2	71.00	69.10	19	904	2.10%
2023/03/09	2	71.20	3	69.67	72.20	-1	844	-0.12%
2023/03/08	3	69.83	1	69.40	69.40	2	735	0.27%
2023/03/03	5	65.00	0	0.00	64.70	5	635	0.79%
2023/02/24	0	0.00	1	64.00	63.60	-1	614	-0.16%
2023/02/21	1	66.80	1	66.20	65.80	0	559	0.00%
2023/02/17	0	0.00	10	63.19	63.70	-10	459	-2.17%
2023/02/16	13	62.55	0	0.00	61.80	13	406	3.20%
2023/02/14	0	0.00	1	61.30	60.80	-1	350	-0.29%
2023/02/01	0	0.00	5	58.80	59.00	-5	294	-1.70%
2023/01/05	0	0.00	2	55.80	55.80	-2	263	-0.76%
2023/01/04	0	0.00	1	55.10	54.70	-1	261	-0.38%
2022/12/29	0	0.00	2	53.10	53.60	-2	260	-0.77%
2022/12/28	2	53.40	0	0.00	52.70	2	260	0.77%
2022/12/23	1	54.40	0	0.00	54.40	1	260	0.38%
2022/12/21	0	0.00	0	55.00	55.20	0	266	0.00%
2022/12/15	5	57.42	3	57.20	57.10	2	269	0.74%
2022/12/12	3	56.20	0	0.00	56.90	3	266	1.13%
2022/12/01	0	0.00	10	56.90	56.70	-10	269	-3.71%
2022/11/30	1	56.30	11	55.91	56.50	-10	265	-3.77%
2022/11/23	0	0.00	1	55.90	55.70	-1	279	-0.36%
2022/11/14	2	54.80	0	0.00	54.80	2	274	0.73%
2022/11/11	20	55.45	0	0.00	54.80	20	269	7.41%
2022/08/31	1	59.20	1	58.40	58.50	0	322	0.00%
2022/08/05	0	0.00	7	53.40	53.40	-7	354	-1.97%
2022/08/04	2	52.25	0	0.00	52.20	2	362	0.55%
2022/08/03	2	52.95	0	0.00	52.90	2	366	0.55%
2022/08/02	6	53.52	0	0.00	53.40	6	368	1.63%
2022/08/01	0	0.00	2	57.15	57.70	-2	361	-0.55%
2022/07/29	2	56.85	1	57.10	56.80	1	350	0.29%
2022/07/28	1	56.30	0	0.00	56.30	1	349	0.29%
2022/07/26	3	55.60	0	0.00	55.60	3	348	0.86%
2022/07/22	0	0.00	1	56.50	56.20	-1	350	-0.29%
2022/07/18	1	56.00	0	0.00	56.10	1	362	0.28%
2022/06/20	11	59.14	34	58.32	57.10	-23	398	-5.77%
2022/06/17	11	60.22	0	0.00	59.80	11	392	2.80%
2022/06/16	6	62.78	0	0.00	61.50	6	387	1.55%
2022/06/15	1	63.30	0	0.00	63.20	1	385	0.26%
2022/06/14	2	62.70	2	63.10	63.30	0	393	0.00%
2022/06/13	1	63.30	1	63.50	63.40	0	396	0.00%
2022/06/09	0	0.00	3	64.93	64.80	-3	409	-0.73%
2022/06/08	4	64.65	2	65.10	64.50	2	411	0.49%
2022/06/07	6	65.05	4	65.73	64.80	2	413	0.48%
2022/06/06	2	64.80	3	65.23	64.80	-1	419	-0.24%
2022/06/02	4	64.78	0	0.00	64.60	4	441	0.91%
2022/06/01	1	64.80	1	65.20	64.70	0	453	0.00%
2022/05/31	0	0.00	3	64.70	64.60	-3	455	-0.66%
2022/05/30	3	64.30	4	64.58	64.40	-1	461	-0.22%
2022/05/27	2	63.60	1	64.00	63.70	1	462	0.22%
2022/05/26	8	63.53	4	63.95	63.30	4	466	0.86%
2022/05/16	0	0.00	6	60.62	60.50	-6	507	-1.18%
2022/05/13	3	59.90	3	60.23	59.70	0	509	0.00%
2022/05/12	6	59.97	0	0.00	59.40	6	515	1.16%
2022/05/09	0	0.00	1	57.60	57.20	-1	555	-0.18%
2022/03/28	0	0.00	4	66.05	66.00	-4	926	-0.43%
2022/03/24	0	0.00	1	65.80	65.80	-1	909	-0.11%
2022/03/16	2	61.95	60	61.57	62.00	-58	903	-6.42%
2022/03/15	26	62.34	0	0.00	62.10	26	904	2.88%
2022/03/14	5	63.44	5	63.92	64.00	0	908	0.00%
2022/03/11	1	64.60	1	65.10	64.00	0	907	0.00%
2022/03/10	0	0.00	4	64.60	64.60	-4	917	-0.44%
2022/03/09	1	62.60	0	0.00	63.00	1	932	0.11%
2022/03/08	10	63.76	0	0.00	62.50	10	982	1.02%
2022/03/07	16	66.36	0	0.00	65.70	16	972	1.65%
2022/03/04	2	69.10	2	69.50	68.70	0	1,003	0.00%
2022/03/03	1	68.60	2	69.05	69.20	-1	1,012	-0.10%
2022/03/02	3	68.30	2	68.80	69.00	1	1,033	0.10%
2022/03/01	1	68.70	0	0.00	68.50	1	1,058	0.09%
2022/02/25	1	68.60	1	69.10	68.40	0	1,064	0.00%
2022/02/24	12	69.27	3	69.53	68.20	9	1,059	0.85%
2022/02/23	3	70.03	31	69.87	70.40	-28	1,051	-2.66%
2022/02/22	8	68.23	0	0.00	67.90	8	1,048	0.76%
2022/02/21	1	68.90	0	0.00	69.20	1	1,069	0.09%
2022/02/18	1	68.10	2	68.85	68.90	-1	1,088	-0.09%
2022/02/17	6	68.78	0	0.00	68.20	6	1,088	0.55%
2022/02/16	6	69.23	4	69.68	69.20	2	1,089	0.18%
2022/02/15	8	69.03	6	69.02	68.40	2	1,090	0.18%
2022/02/14	5	68.54	5	69.18	69.00	0	1,087	0.00%
2022/02/11	11	69.84	2	69.95	69.70	9	1,078	0.83%
2022/02/10	9	69.36	10.2	69.44	69.50	-1.2	1,069	-0.11%
2022/02/09	8	68.30	3	68.20	68.90	5	1,048	0.48%
2022/02/08	8	67.15	7	67.63	67.80	1	1,031	0.10%
2022/02/07	1.1	63.68	0	0.00	65.20	1.1	1,021	0.10%
2022/01/24	1	64.50	1	65.20	65.20	0	1,042	0.00%
2022/01/21	1	66.00	0	0.00	65.90	1	1,038	0.10%
2022/01/20	0.1	68.00	1	68.10	67.80	-0.9	1,035	-0.09%
2022/01/19	1	67.50	6	67.85	67.80	-5	1,039	-0.48%
2022/01/18	1	68.30	5.1	69.26	67.80	-4.1	1,043	-0.39%
2022/01/14	0.1	66.30	2	68.30	66.60	-1.9	1,023	-0.19%
2022/01/12	3	69.40	0	0.00	69.70	3	995	0.30%
2022/01/11	1	68.70	3	69.67	68.70	-2	966	-0.21%
2022/01/10	0	0.00	2	70.10	70.50	-2	894	-0.22%
2022/01/07	5	67.52	5	67.50	67.00	0	830	0.00%
2022/01/06	1	65.80	0	0.00	65.80	1	803	0.12%
2022/01/05	1	67.00	0	0.00	66.60	1	804	0.12%
2022/01/04	1	67.20	1	67.20	67.20	0	805	0.00%
2022/01/03	1	67.10	0	0.00	66.90	1	798	0.13%
2021/12/30	7	66.60	0	0.00	66.60	7	794	0.88%
2021/12/24	1	65.70	2	65.50	66.40	-1	817	-0.12%
2021/12/22	0	0.00	2	64.60	64.60	-2	811	-0.25%
2021/12/20	0	0.00	5	63.24	63.10	-5	830	-0.60%
2021/12/17	2	63.20	1	63.10	63.10	1	833	0.12%
2021/12/16	1	64.30	0	0.00	63.70	1	842	0.12%
2021/12/13	0	0.00	6	65.23	65.00	-6	877	-0.68%
2021/12/09	0	0.00	1	66.40	65.80	-1	891	-0.11%
2021/12/07	0	0.00	1	66.40	66.50	-1	893	-0.11%
2021/12/06	2	67.10	1	67.20	67.00	1	901	0.11%
2021/12/03	4	68.30	0	0.00	68.20	4	904	0.44%
2021/12/02	3	69.53	3	68.73	68.60	0	914	0.00%
2021/11/30	1	67.30	0	0.00	67.40	1	874	0.11%
2021/11/29	0	0.00	1	66.20	66.00	-1	854	-0.12%
2021/11/26	2	66.65	0	0.00	65.60	2	886	0.23%
2021/11/25	2	67.25	88	67.60	67.40	-86	882	-9.75%
2021/11/22	1	66.90	3	67.03	66.70	-2	894	-0.22%
2021/11/19	7	66.86	0	0.00	65.90	7	903	0.78%
2021/11/18	0	0.00	1	67.10	66.80	-1	902	-0.11%
2021/11/17	1	66.60	1	67.80	67.80	0	886	0.00%
2021/11/11	0	0.00	1	64.40	63.90	-1	950	-0.11%
2021/11/02	0	0.00	3	63.37	62.40	-3	1,192	-0.25%
2021/10/26	0	0.00	2	64.00	63.60	-2	1,318	-0.15%
2021/10/25	2	63.20	0	0.00	64.00	2	1,321	0.15%
2021/10/15	2	61.05	0	0.00	60.70	2	1,696	0.12%
2021/09/30	10	63.40	0	0.00	63.60	10	2,569	0.39%
2021/09/28	32	64.97	0	0.00	65.20	32	2,803	1.14%
2021/09/27	10	67.00	0	0.00	66.50	10	2,805	0.36%
2021/09/23	10	67.00	0	0.00	67.30	10	2,964	0.34%
2021/09/17	0	0.00	1	66.60	67.00	-1	3,070	-0.03%
2021/09/16	3	67.47	3	67.00	66.80	0	3,075	0.00%
2021/09/15	10	66.70	1	66.60	67.80	9	3,047	0.30%
2021/09/14	2	68.70	6	67.60	67.50	-4	3,041	-0.13%
2021/09/10	4	69.00	0	0.00	69.00	4	3,051	0.13%
2021/09/09	5	67.96	7	68.46	68.80	-2	3,067	-0.07%
2021/09/08	7	67.70	5	67.50	67.00	2	3,067	0.07%
2021/09/07	10	69.44	2	69.10	69.00	8	3,061	0.26%
2021/09/06	0	0.00	9	68.81	68.30	-9	3,067	-0.29%
2021/09/02	1	71.10	2	70.40	70.20	-1	3,074	-0.03%
2021/09/01	18	70.07	7	70.57	71.30	11	3,054	0.36%
2021/08/31	7	71.27	0	0.00	71.80	7	3,011	0.23%
2021/08/30	4	71.33	40	71.14	70.90	-36	2,995	-1.20%
2021/08/26	5	71.14	63	72.10	72.00	-58	2,976	-1.95%
2021/08/25	0	0.00	43	71.77	71.10	-43	2,970	-1.45%
2021/08/24	2	70.10	1	69.40	69.50	1	2,957	0.03%
2021/08/23	1	68.50	1	68.80	69.40	0	2,972	0.00%
2021/08/20	10	68.30	16	67.11	67.60	-6	2,974	-0.20%
2021/08/19	6	68.45	0	0.00	67.40	6	2,963	0.20%
2021/08/18	10	68.86	3	69.23	70.20	7	2,952	0.24%
2021/08/17	4	69.68	1	67.10	66.40	3	2,929	0.10%
2021/08/16	1	69.00	6	68.83	69.00	-5	2,920	-0.17%
2021/08/13	7	74.00	0.4	71.74	71.10	6.6	2,916	0.23%
2021/08/12	0	0.00	5	74.00	74.40	-5	2,900	-0.17%
2021/08/11	1	73.00	35	73.34	73.30	-34	2,898	-1.17%
2021/08/10	2	74.65	2	75.60	75.30	0	2,900	0.00%
2021/08/09	4	76.88	4	78.33	76.10	0	2,903	0.00%
2021/08/06	3	77.93	5	78.18	77.80	-2	2,882	-0.07%
2021/08/05	5	76.82	6	76.97	76.70	-1	2,830	-0.04%
2021/08/04	3	74.30	0	0.00	74.30	3	2,791	0.11%
2021/08/02	0	0.00	3	72.53	74.20	-3	2,830	-0.11%
2021/07/30	0	0.00	0	72.20	72.00	0	2,862	0.00%
2021/07/29	4	73.30	24	73.35	73.40	-20	2,857	-0.70%
2021/07/28	3.1	72.00	6	73.88	72.90	-2.9	2,860	-0.10%
2021/07/27	10	77.39	17	78.08	75.50	-7	2,861	-0.24%
2021/07/26	1	76.60	28	77.56	77.90	-27	2,842	-0.95%
2021/07/23	6	77.17	67	76.60	76.30	-61	2,817	-2.17%
2021/07/22	7	78.79	8	78.84	78.00	-1	2,771	-0.04%
2021/07/21	2	77.80	5	78.08	77.90	-3	2,678	-0.11%
2021/07/20	1	77.80	3	77.43	76.20	-2	2,585	-0.08%
2021/07/19	9	78.10	83	78.23	77.90	-74	2,545	-2.91%
2021/07/16	4	77.88	2	77.50	77.40	2	2,523	0.08%
2021/07/15	5	76.90	4	76.90	76.80	1	2,492	0.04%
2021/07/14	7	75.87	4	75.88	76.40	3	2,473	0.12%
2021/07/13	21.2	77.24	13	77.64	76.80	8.2	2,419	0.34%
2021/07/12	13.1	78.63	18	78.08	78.90	-4.9	2,316	-0.21%
2021/07/09	19	76.36	26	76.05	77.10	-7	2,156	-0.32%
2021/07/08	11	73.63	9	74.51	73.90	2	1,965	0.10%
2021/07/07	1	73.40	14	74.06	73.70	-13	1,924	-0.68%
2021/07/06	23	73.86	11	73.77	74.00	12	1,864	0.64%
2021/07/05	13	70.78	2	70.65	70.50	11	1,758	0.63%
2021/07/02	60	67.08	23	68.07	67.80	37	1,755	2.11%
2021/07/01	188	69.10	2	68.70	67.70	186	1,762	10.55%	大買/鉅額交易
2021/06/30	13	69.45	73	69.74	71.50	-60	1,726	-3.47%
2021/06/29	2	68.05	30	67.97	68.00	-28	1,642	-1.70%
2021/06/28	18	64.71	0	0.00	66.70	18	1,567	1.15%
2021/06/25	20	65.08	1	65.70	64.80	19	1,562	1.22%
2021/06/24	22	64.73	0	0.00	64.90	22	1,567	1.40%
2021/06/23	4	64.65	0	0.00	64.60	4	1,587	0.25%
2021/06/21	12	64.53	0	0.00	64.30	12	1,669	0.72%
2021/06/18	21	66.84	4	66.38	66.20	17	1,681	1.01%
2021/06/17	1	66.80	0	0.00	67.00	1	1,680	0.06%
2021/06/15	0	0.00	1	65.90	66.60	-1	1,697	-0.06%
2021/06/11	1	65.30	0	0.00	65.50	1	1,690	0.06%
2021/06/09	0	0.00	2	63.30	63.30	-2	1,728	-0.12%
2021/06/08	0	0.00	1	64.20	64.00	-1	1,771	-0.06%
2021/05/31	2	66.20	0	0.00	65.60	2	2,083	0.10%
2021/05/27	0	0.00	5	62.14	63.20	-5	2,236	-0.22%
2021/05/26	2	62.95	0	0.00	62.70	2	2,309	0.09%
2021/05/25	3	62.93	1	62.70	62.70	2	2,475	0.08%
2021/05/24	1	61.30	2	59.20	61.30	-1	2,598	-0.04%
2021/05/21	2	60.00	0	0.00	59.50	2	3,016	0.07%
2021/05/14	0	0.00	2	62.95	59.10	-2	3,337	-0.06%
2021/05/13	2	60.00	1	57.50	59.20	1	3,358	0.03%
2021/05/11	2	65.00	0	0.00	61.80	2	3,347	0.06%
2021/05/10	5	67.00	0	0.00	66.90	5	3,373	0.15%
2021/05/05	29	63.11	0	0.00	62.00	29	3,569	0.81%
2021/05/04	20	65.80	0	0.00	63.10	20	3,603	0.56%
2021/05/03	10	69.30	0	0.00	66.00	10	3,651	0.27%
2021/04/28	0	0.00	0	70.90	71.00	0	3,724	0.00%
2021/04/27	0	0.00	1	70.80	71.00	-1	3,817	-0.03%
2021/04/26	0	0.00	5	71.08	70.80	-5	3,951	-0.13%
2021/04/23	1	71.10	0	0.00	71.10	1	4,010	0.02%
2021/04/22	12	70.72	2	71.15	69.50	10	4,105	0.24%
2021/04/21	2	72.50	0	0.00	72.40	2	4,146	0.05%
2021/04/20	1	73.10	0	0.00	73.50	1	4,243	0.02%
2021/04/16	1	72.30	0	0.00	72.30	1	4,751	0.02%
2021/04/15	1	72.00	1	71.60	72.50	0	5,144	0.00%
2021/04/14	26	73.17	1	71.20	71.20	25	5,233	0.48%
2021/04/13	0	0.00	1	74.40	74.30	-1	5,258	-0.02%
2021/04/12	1	75.90	3	75.03	75.20	-2	5,293	-0.04%
2021/04/09	0	0.00	6	76.15	75.80	-6	5,298	-0.11%
2021/04/08	13	79.05	0	0.00	79.10	13	5,254	0.25%
2021/04/07	1	77.70	0	0.00	77.90	1	5,250	0.02%
2021/04/06	4	77.18	6	77.20	77.30	-2	5,362	-0.04%
2021/03/31	0	0.00	5	76.80	75.20	-5	5,370	-0.09%
2021/03/30	0	0.00	2	76.00	76.40	-2	5,404	-0.04%
2021/03/29	1	76.60	0	0.00	76.10	1	5,411	0.02%
2021/03/26	3	76.20	1	75.70	76.10	2	5,428	0.04%
2021/03/25	37	74.80	0	0.00	74.80	37	5,432	0.68%
2021/03/24	26	77.87	10	78.00	76.90	16	5,416	0.30%
2021/03/23	5	78.60	2	79.35	78.60	3	5,459	0.05%
2021/03/19	2	79.25	20	79.37	79.10	-18	5,544	-0.32%
2021/03/18	0	0.00	44	79.47	79.70	-44	5,564	-0.79%
2021/03/16	0	0.00	1	80.50	79.80	-1	5,673	-0.02%
2021/03/15	3	79.17	1	80.30	80.10	2	5,856	0.03%
2021/03/12	2	80.90	1	79.10	79.70	1	6,003	0.02%
2021/03/11	8	80.83	50	80.82	80.10	-42	5,992	-0.70%
2021/03/10	4	78.30	5	78.22	77.90	-1	5,868	-0.02%
2021/03/09	2	76.60	0	0.00	76.50	2	5,883	0.03%
2021/03/08	5	77.76	15	77.82	75.70	-10	5,919	-0.17%
2021/03/05	0	0.00	10	79.20	77.90	-10	5,889	-0.17%
2021/03/04	3	78.67	1	78.70	78.20	2	5,886	0.03%
2021/03/03	5	78.48	18	77.29	79.00	-13	5,865	-0.22%
2021/03/02	2	80.20	2	79.30	79.40	0	5,804	0.00%
2021/02/26	3	82.07	3	81.83	81.90	0	5,740	0.00%
2021/02/25	15	82.58	16	84.50	82.30	-1	5,756	-0.02%
2021/02/24	4	81.73	7	81.60	81.00	-3	5,626	-0.05%
2021/02/23	21	80.07	20	82.42	81.70	1	5,541	0.02%
2021/02/22	13	76.02	13	77.88	78.90	0	5,137	0.00%
2021/02/19	2	71.85	3	72.30	71.80	-1	4,961	-0.02%
2021/02/18	3	71.13	1	71.20	71.30	2	4,984	0.04%
2021/02/17	3	71.63	13	71.10	71.70	-10	4,982	-0.20%
2021/02/04	8	67.85	5	67.90	67.60	3	5,007	0.06%
2021/02/03	3	67.80	8	66.79	66.30	-5	4,996	-0.10%
2021/02/02	1	67.20	0	0.00	67.30	1	4,976	0.02%
2021/02/01	10	66.35	5	66.36	66.10	5	4,965	0.10%
2021/01/29	2	68.90	1	71.70	68.00	1	4,922	0.02%
2021/01/28	14	72.29	73	71.47	70.70	-59	4,844	-1.22%
2021/01/27	10	69.50	0	0.00	70.80	10	4,691	0.21%
2021/01/26	1	70.00	1	69.30	69.20	0	4,689	0.00%
2021/01/25	0	0.00	2	70.70	70.50	-2	4,650	-0.04%
2021/01/22	5	69.58	3	69.40	69.50	2	4,580	0.04%
2021/01/21	13	68.71	4	68.33	68.10	9	4,525	0.20%
2021/01/20	6	67.93	2	68.35	67.50	4	4,473	0.09%
2021/01/19	17	71.33	19	70.07	70.90	-2	4,374	-0.05%
2021/01/18	12	67.96	24	70.02	69.40	-12	4,233	-0.28%
2021/01/15	11	70.01	16	70.65	69.70	-5	4,166	-0.12%
2021/01/14	8	70.73	9	70.07	71.30	-1	4,064	-0.02%
2021/01/13	15	71.03	8	71.14	70.40	7	4,012	0.17%
2021/01/12	11	70.28	11	70.50	69.00	0	3,911	0.00%
2021/01/11	15	72.37	6	73.27	73.20	9	3,758	0.24%
2021/01/08	31	69.10	7	71.47	72.60	24	3,424	0.70%
2021/01/07	2	65.40	18	65.00	66.00	-16	3,037	-0.53%
2021/01/06	2	63.55	9	64.68	63.60	-7	2,941	-0.24%
2021/01/05	6.9	63.57	7	64.37	63.70	-0.1	2,860	0.00%
2021/01/04	0	0.00	0.1	63.80	63.50	-0.1	2,811	0.00%
2020/12/31	22.1	63.92	1	64.00	63.80	21.1	2,788	0.76%
2020/12/30	12	64.39	1	64.90	64.10	11	2,753	0.40%
2020/12/29	2	63.30	11	64.43	64.60	-9	2,693	-0.33%
2020/12/28	0	0.00	1	62.40	62.50	-1	2,556	-0.04%
2020/12/25	12	61.17	0	0.00	61.80	12	2,534	0.47%
2020/12/24	76	62.59	4	61.95	61.80	72	2,527	2.85%
2020/12/23	4	60.50	1	60.50	60.40	3	2,477	0.12%
2020/12/22	10	59.80	1	59.70	59.70	9	2,487	0.36%
2020/12/21	6.1	60.04	4	60.55	60.80	2.1	2,467	0.08%
2020/12/18	7	61.24	7	61.20	61.10	0	2,452	0.00%
2020/12/17	20	62.20	0	0.00	62.80	20	2,427	0.82%
2020/12/16	9	62.81	15	63.13	63.90	-6	2,363	-0.25%
2020/12/15	16	60.78	1	60.10	59.80	15	2,290	0.65%
2020/12/14	1	62.70	2	63.10	62.30	-1	2,258	-0.04%
2020/12/11	5	64.78	2	64.95	63.40	3	2,234	0.13%
2020/12/10	4	65.18	15	64.25	64.10	-11	2,180	-0.50%
2020/12/09	9	65.12	4	64.83	65.30	5	2,115	0.24%
2020/12/08	5	61.24	24	62.48	63.30	-19	1,938	-0.98%
2020/12/07	1	58.00	0	0.00	57.60	1	1,803	0.06%
2020/12/04	1	58.80	2	58.80	58.70	-1	1,828	-0.05%
2020/12/03	16	58.90	7	59.73	59.00	9	1,867	0.48%
2020/12/02	19	59.82	5	59.68	59.20	14	1,845	0.76%
2020/12/01	2	58.10	0	0.00	58.10	2	1,829	0.11%
2020/11/30	1	57.70	1	58.30	57.70	0	1,902	0.00%
2020/11/27	1	57.80	0	0.00	57.80	1	1,900	0.05%
2020/11/25	1	57.50	0	0.00	57.60	1	1,944	0.05%
2020/11/24	5	59.34	0	0.00	58.80	5	1,922	0.26%
2020/11/23	1	58.70	0	0.00	59.70	1	1,861	0.05%
2020/11/20	1	58.10	2	58.60	58.20	-1	1,857	-0.05%
2020/11/19	0	0.00	2	58.00	57.60	-2	1,831	-0.11%
2020/11/18	0	0.00	100	57.49	57.30	-100	1,859	-5.38%
2020/11/17	2	57.90	3	58.00	57.80	-1	1,908	-0.05%
2020/11/16	5	57.10	2	57.60	57.20	3	1,929	0.16%
2020/11/13	4	57.50	3	57.30	56.90	1	1,982	0.05%
2020/11/12	2	55.70	8	55.83	56.00	-6	1,937	-0.31%
2020/11/11	2	54.60	14	54.79	54.80	-12	2,026	-0.59%
2020/11/10	4	54.30	0	0.00	53.40	4	2,109	0.19%
2020/11/05	0	0.00	1	53.80	53.90	-1	2,184	-0.05%
2020/11/04	0	0.00	3	53.97	54.10	-3	2,192	-0.14%
2020/11/03	15	53.95	9	53.80	53.70	6	2,226	0.27%
2020/11/02	0	0.00	4	52.30	51.70	-4	2,210	-0.18%
2020/10/30	1	53.90	1	53.40	52.50	0	2,238	0.00%
2020/10/29	30	52.13	0	0.00	53.10	30	2,229	1.35%
2020/10/28	22	53.10	0	0.00	52.90	22	2,235	0.98%
2020/10/27	13	53.17	0	0.00	53.10	13	2,239	0.58%
2020/10/26	2	53.10	2	53.60	53.30	0	2,241	0.00%
2020/10/23	40	53.25	7	53.24	53.10	33	2,246	1.47%
2020/10/22	8	54.03	6	53.50	53.40	2	2,264	0.09%
2020/10/20	0	0.00	80	53.34	53.00	-80	2,301	-3.48%
2020/10/19	0	0.00	5	53.70	53.30	-5	2,365	-0.21%
2020/10/16	12	54.25	0	0.00	53.20	12	2,380	0.50%
2020/10/15	7	53.13	1	53.30	53.50	6	2,353	0.25%
2020/10/13	0	0.00	1	52.50	52.50	-1	2,357	-0.04%
2020/10/12	80	53.10	2	52.70	52.10	78	2,362	3.30%
2020/10/06	1	52.80	2	53.00	52.50	-1	2,449	-0.04%
2020/09/30	0	0.00	7	52.13	52.40	-7	2,500	-0.28%
2020/09/29	5	51.80	5	52.70	51.60	0	2,534	0.00%
2020/09/28	0	0.00	1	51.50	51.60	-1	2,582	-0.04%
2020/09/25	15	50.20	2	50.10	49.80	13	2,685	0.48%
2020/09/24	1	51.60	0	0.00	51.50	1	2,705	0.04%
2020/09/23	0	0.00	1	51.90	52.70	-1	2,696	-0.04%
2020/09/21	0	0.00	1	53.50	53.70	-1	2,691	-0.04%
2020/09/18	1	53.90	0	0.00	53.40	1	2,678	0.04%
2020/09/17	1	53.80	6	53.57	53.80	-5	2,691	-0.19%
2020/09/15	0	0.00	8	53.46	53.40	-8	2,676	-0.30%
2020/09/11	17	53.05	3	53.43	52.90	14	2,667	0.52%
2020/09/10	7	55.40	2	55.10	55.00	5	2,618	0.19%
2020/09/09	3	55.27	0	0.00	55.50	3	2,610	0.11%
2020/09/08	6	57.02	8	56.71	56.50	-2	2,558	-0.08%
2020/09/07	1	55.10	0	0.00	55.80	1	2,525	0.04%
2020/09/04	2	56.60	1	56.60	56.10	1	2,512	0.04%
2020/09/03	6	57.18	6	56.95	57.90	0	2,484	0.00%
2020/09/02	0	0.00	2	55.70	55.40	-2	2,427	-0.08%
2020/09/01	3	55.10	0	0.00	55.20	3	2,527	0.12%
2020/08/31	1	56.10	1	55.80	55.20	0	2,506	0.00%
2020/08/28	0	0.00	8	54.75	54.50	-8	2,467	-0.32%
2020/08/27	3	55.17	6	54.82	54.20	-3	2,457	-0.12%
2020/08/26	10	56.54	0	0.00	56.40	10	2,435	0.41%
2020/08/25	0	0.00	4	55.80	56.00	-4	2,408	-0.17%
2020/08/24	10	56.83	3	56.53	56.00	7	2,377	0.29%
2020/08/21	7	57.00	1	57.70	57.40	6	2,334	0.26%
2020/08/20	0	0.00	11	54.09	53.30	-11	2,291	-0.48%
2020/08/19	13	58.02	0	0.00	58.20	13	2,222	0.59%
2020/08/18	1	56.20	24	56.08	56.50	-23	2,169	-1.06%
2020/08/17	16	55.99	21	56.68	57.30	-5	2,121	-0.24%
2020/08/14	32	53.89	2	54.50	53.80	30	1,998	1.50%
2020/08/07	1	49.20	5	49.30	48.70	-4	1,880	-0.21%
2020/08/06	0	0.00	2	48.05	48.05	-2	1,922	-0.10%
2020/08/05	6	48.76	3	49.22	49.00	3	1,897	0.16%
2020/08/03	0	0.00	1	47.20	47.10	-1	1,867	-0.05%
2020/07/30	0	0.00	1	46.15	46.05	-1	1,883	-0.05%
2020/07/29	0	0.00	1	45.40	45.20	-1	1,951	-0.05%
2020/07/23	5	49.00	1	48.20	48.90	4	1,990	0.20%
2020/07/21	2	46.60	0	0.00	46.90	2	1,924	0.10%
2020/07/17	3	46.53	0	0.00	46.10	3	1,960	0.15%
2020/07/13	3	46.50	0	0.00	46.70	3	2,042	0.15%
2020/07/10	0	0.00	4	45.34	44.60	-4	2,045	-0.20%
2020/07/09	0	0.00	1	46.30	46.20	-1	2,084	-0.05%
2020/07/06	7	46.43	1	47.95	47.60	6	2,058	0.29%
2020/07/03	2	44.83	0	0.00	44.80	2	1,955	0.10%
2020/06/29	2	42.90	0	0.00	42.90	2	1,885	0.11%
2020/06/17	0	0.00	1	42.80	42.90	-1	1,810	-0.06%
2020/06/09	3	43.82	3	44.40	44.20	0	1,706	0.00%
2020/06/08	13	42.80	3	45.77	44.60	10	1,685	0.59%
2020/06/04	0	0.00	2	42.90	42.90	-2	1,558	-0.13%
2020/06/03	2	42.80	0	0.00	42.40	2	1,546	0.13%
2020/06/02	1	42.40	2	42.75	42.35	-1	1,533	-0.07%
2020/05/26	0	0.00	1	42.60	42.20	-1	1,470	-0.07%
2020/05/20	1	42.35	2	41.75	41.75	-1	1,370	-0.07%
2020/05/19	0	0.00	12	41.13	41.70	-12	1,354	-0.89%
2020/05/15	1	41.65	5	41.14	41.55	-4	1,310	-0.31%
2020/05/14	8	42.52	7	42.34	41.55	1	1,265	0.08%
2020/05/13	13	41.93	0	0.00	43.30	13	1,223	1.06%
2020/05/12	0	0.00	10	40.15	40.15	-10	1,127	-0.89%
2020/05/08	0	0.00	4	40.48	40.15	-4	1,118	-0.36%
2020/05/07	1	41.30	0	0.00	41.05	1	1,103	0.09%
2020/05/06	1	41.35	0	0.00	40.95	1	1,093	0.09%
2020/05/05	0	0.00	1	42.00	42.10	-1	1,067	-0.09%
2020/05/04	1	39.95	0	0.00	40.00	1	998	0.10%
2020/04/28	1	40.00	12	39.85	38.90	-11	930	-1.18%
2020/04/27	2	39.10	1	39.00	38.80	1	897	0.11%
2020/04/22	3	38.30	6	38.07	38.60	-3	819	-0.37%
2020/04/20	0	0.00	2	38.45	38.20	-2	793	-0.25%
2020/04/17	14	39.39	4	38.79	39.00	10	778	1.29%
2020/04/15	13	38.67	0	0.00	37.20	13	656	1.98%
2020/04/14	1	37.30	0	0.00	37.15	1	607	0.16%
2020/04/13	2	34.70	0	0.00	34.50	2	556	0.36%
2020/04/10	5	34.38	6	34.49	34.55	-1	563	-0.18%
2020/04/09	1	33.55	1	33.30	34.95	0	583	0.00%
2020/04/08	2	31.00	1	30.85	31.80	1	527	0.19%
2020/04/06	0	0.00	20	27.40	28.15	-20	534	-3.74%
2020/03/16	0	0.00	8	29.20	28.10	-8	651	-1.23%
2020/03/13	0	0.00	6	29.08	29.95	-6	662	-0.91%
2020/02/25	1	37.85	1	37.95	37.95	0	805	0.00%
2020/02/20	10	39.00	0	0.00	38.70	10	801	1.25%
2020/02/07	10	39.00	0	0.00	38.40	10	808	1.24%
2020/02/05	1	39.20	0	0.00	38.85	1	806	0.12%
2020/02/03	0	0.00	10	36.00	37.25	-10	796	-1.26%
2020/01/16	0	0.00	0.4	41.90	42.10	-0.4	779	-0.04%
2020/01/08	1	40.55	1	41.15	41.55	0	846	0.00%
2020/01/03	12	45.18	7	45.15	43.50	5	802	0.62%
2019/12/31	0	0.00	1	43.95	43.95	-1	739	-0.14%
2019/12/30	8	44.45	1	44.35	44.20	7	734	0.95%
2019/12/26	1	44.00	0	0.00	43.30	1	709	0.14%
2019/12/20	2	43.75	0	0.00	43.20	2	693	0.29%
2019/12/18	0	0.00	3	43.05	43.05	-3	675	-0.44%
2019/12/16	0	0.00	1	43.60	43.45	-1	674	-0.15%
2019/12/09	5	44.10	0	0.00	43.50	5	672	0.74%
2019/12/06	0	0.00	5	42.81	42.90	-5	638	-0.78%
2019/12/04	1	42.95	0	0.00	42.80	1	654	0.15%
2019/12/03	8	42.75	3	42.60	42.50	5	666	0.75%
2019/11/29	4	42.56	0	0.00	42.65	4	664	0.60%
2019/11/28	6	42.17	0	0.00	42.20	6	665	0.90%
2019/11/01	0	0.00	9	41.60	41.50	-9	903	-1.00%
2019/10/24	0	0.00	1	43.50	43.20	-1	929	-0.11%
2019/10/23	0	0.00	5	43.00	43.00	-5	932	-0.54%
2019/10/21	10	42.55	1	42.40	42.25	9	905	0.99%
2019/10/18	0	0.00	1	41.45	40.50	-1	887	-0.11%
2019/10/17	0	0.00	5	41.25	41.25	-5	882	-0.57%
2019/10/15	1	42.50	0	0.00	42.15	1	874	0.11%
2019/10/14	0	0.00	1	42.15	42.05	-1	879	-0.11%
2019/10/04	1	42.65	0	0.00	42.65	1	910	0.11%
2019/09/25	1	43.05	0	0.00	43.25	1	915	0.11%
2019/09/23	0	0.00	1	44.10	44.55	-1	924	-0.11%
2019/09/20	1	43.55	0	0.00	43.70	1	911	0.11%
2019/09/19	0	0.00	3	43.30	43.10	-3	910	-0.33%
2019/09/18	3	43.50	0	0.00	43.40	3	912	0.33%
2019/09/17	11	44.07	0	0.00	43.95	11	914	1.20%
2019/09/11	1	44.55	1	44.60	44.55	0	982	0.00%
2019/09/09	1	43.65	13	43.53	43.95	-12	1,015	-1.18%
2019/09/06	0	0.00	1	44.50	44.50	-1	1,024	-0.10%
2019/09/05	4	44.74	5	44.25	44.20	-1	1,007	-0.10%
2019/09/02	0	0.00	10	44.15	44.45	-10	925	-1.08%
2019/08/30	17	44.27	2	44.03	42.70	15	884	1.70%
2019/08/29	1	43.20	0	0.00	43.20	1	815	0.12%
2019/08/28	3	42.88	1	43.80	42.60	2	786	0.25%
2019/08/27	1	42.95	0	0.00	43.25	1	771	0.13%
2019/08/26	0	0.00	2	41.95	41.50	-2	739	-0.27%
2019/08/23	0	0.00	1	40.30	42.75	-1	722	-0.14%
2019/08/22	0	0.00	1	39.70	40.20	-1	690	-0.14%
2019/08/20	3	41.05	0	0.00	41.00	3	660	0.45%
2019/08/19	1	40.70	0	0.00	40.85	1	644	0.16%
2019/08/12	0	0.00	1	39.85	39.85	-1	597	-0.17%
2019/08/07	0	0.00	1	39.65	39.40	-1	591	-0.17%
2019/08/06	2	38.55	2	38.30	39.60	0	590	0.00%
2019/08/05	3	40.18	0	0.00	39.55	3	590	0.51%
2019/08/02	1	41.55	0	0.00	41.05	1	590	0.17%
2019/07/31	1	41.65	0	0.00	42.10	1	585	0.17%
2019/07/30	0	0.00	1	42.80	42.20	-1	577	-0.17%
2019/07/25	2	41.95	0	0.00	42.35	2	553	0.36%
2019/07/11	2	41.90	0	0.00	41.90	2	492	0.41%
2019/07/09	1	41.05	3	41.00	40.60	-2	486	-0.41%
2019/07/03	0	0.00	3	40.92	40.70	-3	446	-0.67%
2019/06/27	5	41.02	0	0.00	40.85	5	417	1.20%
2019/06/25	0	0.00	1	40.75	40.80	-1	413	-0.24%
2019/06/21	1	41.15	2	41.05	41.15	-1	399	-0.25%
2019/06/20	2	41.75	0	0.00	41.55	2	391	0.51%
2019/06/19	0	0.00	1	40.80	41.15	-1	354	-0.28%
2019/06/14	4	37.03	3	37.80	38.15	1	266	0.37%
2019/06/06	0	0.00	1	35.35	35.40	-1	255	-0.39%
2019/06/05	1	36.20	0	0.00	35.90	1	254	0.39%
2019/05/29	0	0.00	2	37.00	36.75	-2	261	-0.76%
2019/04/25	0	0.00	20	41.48	41.40	-20	382	-5.23%
2019/04/24	0	0.00	10	41.80	41.60	-10	383	-2.60%
2019/04/19	0	0.00	10	41.40	41.55	-10	392	-2.55%
2019/04/18	0	0.00	3	41.63	41.35	-3	392	-0.76%
2019/04/16	40.1	42.44	0	0.00	42.20	40.1	393	10.19%
2019/04/11	1	42.35	0	0.00	41.70	1	392	0.25%
2019/04/08	1	41.25	0	0.00	41.15	1	386	0.26%
2019/03/22	0	0.00	18	41.42	40.85	-18	403	-4.46%
2019/03/19	2	41.10	11	40.70	40.65	-9	420	-2.14%
2019/03/18	2	41.55	1	41.50	41.30	1	417	0.24%
2019/03/15	6	42.78	4	42.75	41.60	2	431	0.46%
2019/03/14	0	0.00	2	42.50	42.15	-2	432	-0.46%
2019/03/08	2	40.95	0	0.00	40.95	2	656	0.30%
2019/03/07	0	0.00	1	42.55	42.35	-1	658	-0.15%
2019/03/06	1	42.40	0	0.00	42.40	1	664	0.15%
2019/03/05	0	0.00	6	42.30	42.30	-6	674	-0.89%
2019/03/04	2	42.20	20	42.56	42.55	-18	679	-2.65%
2019/02/27	50	42.48	0	0.00	42.80	50	680	7.35%
2019/02/26	1	43.80	1	43.60	43.65	0	679	0.00%
2019/02/22	1	43.95	1	43.60	43.50	0	680	0.00%
2019/02/19	0	0.00	1	42.80	42.35	-1	722	-0.14%
2019/02/14	1	42.95	0	0.00	42.80	1	724	0.14%
2019/02/12	2	41.00	0	0.00	41.45	2	695	0.29%
2018/12/17	1	43.30	1	42.60	42.60	0	992	0.00%
2018/12/06	0	0.00	4	43.55	43.20	-4	981	-0.41%
2018/12/04	0	0.00	1	46.75	48.20	-1	933	-0.11%
2018/12/03	5	47.41	0	0.00	47.05	5	901	0.55%
2018/11/19	1	45.50	1	46.30	45.00	0	917	0.00%
2018/09/12	0	0.00	2	49.00	49.00	-2	1,940	-0.10%
2018/09/07	0	0.00	1	51.60	49.30	-1	2,485	-0.04%
2018/09/04	1	53.60	0	0.00	54.10	1	2,809	0.04%
2018/08/29	0	0.00	1	60.00	60.70	-1	3,577	-0.03%
2018/08/28	0	0.00	1	60.30	58.40	-1	3,645	-0.03%
2018/08/27	1	60.20	0	0.00	59.70	1	3,763	0.03%
2018/08/16	0	0.00	2	60.90	60.50	-2	4,754	-0.04%
2018/08/09	0	0.00	0.7	62.60	63.00	-0.7	4,811	-0.01%
2018/07/30	0	0.00	11	68.24	66.00	-11	5,150	-0.21%
2018/07/27	25	70.88	15	70.03	70.30	10	5,184	0.19%
2018/07/26	1	68.20	2	67.80	68.70	-1	5,173	-0.02%
2018/07/24	2	66.70	0	0.00	68.00	2	5,204	0.04%
2018/07/19	0	0.00	1	67.50	67.80	-1	5,272	-0.02%
2018/07/17	2.6	68.65	1	70.50	68.40	1.6	5,408	0.03%
2018/07/13	2	74.10	11	73.58	73.10	-9	5,543	-0.16%
2018/07/12	13	72.93	0	0.00	73.50	13	5,598	0.23%
2018/07/10	1	74.50	2	74.40	74.00	-1	5,633	-0.02%
2018/07/09	6	75.82	6	75.10	74.10	0	5,687	0.00%
2018/07/06	2	74.55	0	0.00	74.90	2	5,754	0.03%
2018/07/05	0	0.00	1	76.40	77.00	-1	5,712	-0.02%
2018/07/04	5	77.18	10	76.80	76.40	-5	5,694	-0.09%
2018/07/03	10	79.44	20	79.25	77.00	-10	5,666	-0.18%
2018/07/02	12	80.23	0	0.00	78.60	12	5,603	0.21%
2018/06/29	4	78.53	9	79.20	78.50	-5	5,541	-0.09%
2018/06/28	0	0.00	20	78.40	76.60	-20	5,498	-0.36%
2018/06/27	33	79.37	19	79.04	78.50	14	5,465	0.26%
2018/06/26	2	75.70	2	76.40	77.40	0	5,388	0.00%
2018/06/25	2	75.95	1	77.90	75.50	1	5,347	0.02%
2018/06/22	2	76.35	27	77.06	76.20	-25	5,308	-0.47%
2018/06/21	46	79.28	36	78.55	77.80	10	5,228	0.19%
2018/06/20	36	76.99	24	76.53	77.00	12	5,161	0.23%
2018/06/19	10	82.87	17	83.82	81.00	-7	5,042	-0.14%
2018/06/15	43	83.46	44	82.33	82.10	-1	4,870	-0.02%
2018/06/14	9	80.84	2	80.90	78.00	7	4,643	0.15%
2018/06/13	6	81.77	3	79.80	78.90	3	4,561	0.07%
2018/06/12	17	83.63	14	84.46	83.00	3	4,438	0.07%
2018/06/11	16	87.48	35	86.19	84.60	-19	4,279	-0.44%
2018/06/08	18	79.97	10	77.16	80.70	8	3,964	0.20%
2018/06/07	4	72.18	62	72.35	73.40	-58	3,757	-1.54%
2018/06/06	45	72.33	1	72.30	71.00	44	3,677	1.20%
2018/06/05	19	71.91	3	70.80	69.80	16	3,506	0.46%
2018/06/04	4	73.28	3	74.53	71.80	1	3,511	0.03%
2018/06/01	2	71.45	0	0.00	71.70	2	3,410	0.06%
2018/05/31	17	75.61	7	79.24	72.00	10	3,333	0.30%
2018/05/30	1	80.50	5	79.68	79.30	-4	3,118	-0.13%
2018/05/29	23	78.52	38	77.68	77.90	-15	2,966	-0.51%
2018/05/28	8	75.28	18	74.28	76.30	-10	2,756	-0.36%
2018/05/25	17	68.32	10	67.61	69.40	7	2,645	0.26%
2018/05/24	20	63.50	0	0.00	63.10	20	2,424	0.82%
2018/05/22	6	63.78	5	63.86	63.60	1	2,384	0.04%
2018/05/16	0	0.00	31	62.91	63.20	-31	2,241	-1.38%
2018/05/15	1	60.80	0	0.00	60.90	1	2,212	0.05%
2018/05/10	1	61.00	12	62.75	62.40	-11	2,060	-0.53%
2018/05/09	0	0.00	2	60.95	59.80	-2	1,995	-0.10%
2018/05/08	3	59.83	1	60.00	59.50	2	1,963	0.10%
2018/05/07	14	61.30	3	61.70	61.80	11	1,929	0.57%
2018/05/04	2	59.30	2	59.20	59.00	0	1,869	0.00%
2018/05/03	0	0.00	14	57.80	57.60	-14	1,806	-0.78%
2018/05/02	8	59.03	7	59.07	58.30	1	1,792	0.06%
2018/04/30	7	57.94	1	58.60	58.80	6	1,757	0.34%
2018/04/27	11	58.54	10	59.12	59.30	1	1,752	0.06%
2018/04/24	22	59.90	2	62.00	61.70	20	1,709	1.17%
2018/04/23	14	66.46	10	66.00	65.00	4	1,640	0.24%
2018/04/20	16	61.56	10	61.90	65.50	6	1,526	0.39%
2018/04/19	10	62.07	6	62.02	61.80	4	1,445	0.28%
2018/04/18	2	60.95	4	61.03	61.60	-2	1,361	-0.15%
2018/04/16	3	60.60	11	61.15	60.60	-8	1,303	-0.61%
2018/04/13	13	61.47	7	60.04	59.50	6	1,269	0.47%
2018/04/12	19	59.97	10	59.22	59.70	9	1,218	0.74%
2018/04/11	0	0.00	1	55.60	57.30	-1	1,124	-0.09%
2018/04/10	7	57.04	1	56.50	55.70	6	1,164	0.52%
2018/04/03	0	0.00	1	53.60	53.90	-1	1,220	-0.08%
2018/04/02	0	0.00	1	54.50	54.10	-1	1,231	-0.08%
2018/03/29	0	0.00	1	53.30	53.30	-1	1,285	-0.08%
2018/03/28	0	0.00	1	54.00	53.50	-1	1,410	-0.07%
2018/03/27	1	55.00	0	0.00	54.60	1	1,434	0.07%
2018/03/26	1	54.10	0	0.00	53.90	1	1,499	0.07%
2018/03/23	0	0.00	20	54.56	54.40	-20	1,522	-1.31%
2018/03/22	12	59.13	1	58.90	56.30	11	1,602	0.69%
2018/03/21	10	56.30	2	57.45	57.70	8	1,625	0.49%
2018/03/20	1	55.60	0	0.00	55.30	1	1,623	0.06%
2018/03/15	1	55.60	1	55.60	55.50	0	1,696	0.00%
2018/03/14	1	56.40	1	56.80	56.10	0	1,773	0.00%
2018/03/12	2	56.75	14	56.01	55.70	-12	1,835	-0.65%
2018/03/09	6	57.78	4	57.48	56.70	2	1,851	0.11%
2018/03/08	12	60.18	7	59.33	59.10	5	1,858	0.27%
2018/03/02	2	53.80	1	54.20	54.00	1	1,975	0.05%
2018/03/01	3	53.17	0	0.00	53.10	3	1,994	0.15%
2018/02/27	6	54.38	0	0.00	54.30	6	2,081	0.29%
2018/02/21	0	0.00	2	51.60	51.60	-2	2,271	-0.09%
2018/02/08	1	53.40	0	0.00	53.60	1	2,292	0.04%
2018/02/07	2	53.65	17	52.18	52.00	-15	2,290	-0.65%
2018/01/29	10	60.99	0	0.00	61.20	10	2,348	0.43%
2018/01/23	2	62.30	1	62.40	62.70	1	2,438	0.04%
2018/01/22	2	64.55	17	59.69	63.30	-15	2,454	-0.61%
2018/01/18	0	0.00	10	61.10	60.60	-10	2,455	-0.41%
2018/01/16	2	60.50	0	0.00	61.00	2	2,585	0.08%
2018/01/15	5	62.70	5	62.16	61.20	0	2,601	0.00%
2018/01/11	0	0.00	1	60.80	61.00	-1	2,594	-0.04%
2018/01/10	2	59.70	1	60.90	60.30	1	2,588	0.04%
2018/01/08	0	0.00	1	64.30	61.00	-1	2,580	-0.04%
2018/01/05	0	0.00	22	63.64	64.00	-22	2,559	-0.86%
2018/01/04	6	66.42	5	66.10	65.50	1	2,546	0.04%
2018/01/03	9	64.51	5	65.16	64.60	4	2,497	0.16%