立隆電 (2472)-永豐金-台中券商分點個股進出

台股 » 個股 » 立隆電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立隆電

(2472)

可現股當沖

股價
80.3
漲跌
▼0.9
漲幅
-1.11%
成交量
2,253張
產業
上市電子零組件類股▲1.00%
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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	0.2	81.00	2.1	80.91	81.20	-1.9	1,732	-0.11%
2024/06/11	1	78.70	0	0.00	77.10	1	1,671	0.06%
2024/06/06	0	76.10	0	0.00	76.10	0	1,634	0.00%
2024/05/31	6	77.35	6	78.07	77.40	0	1,688	0.00%
2024/05/23	1	76.20	0	0.00	76.30	1	1,637	0.06%
2024/05/21	0	77.00	0	0.00	77.10	0	1,628	0.00%
2024/05/20	0	77.90	0	0.00	76.90	0	1,631	0.00%
2024/05/17	2	77.80	0	0.00	78.00	2	1,633	0.12%
2024/05/13	0	0.00	1	77.20	77.80	-1	1,657	-0.06%
2024/05/09	1	79.00	9	81.14	79.10	-8	1,620	-0.49%
2024/05/08	7	80.20	6	80.10	80.20	1	1,589	0.06%
2024/05/07	6	79.49	0	0.00	79.50	6	1,557	0.39%
2024/05/06	1	79.90	1	80.18	79.70	0	1,486	0.00%
2024/05/03	0	0.00	3	78.53	76.60	-3	1,406	-0.21%
2024/04/30	1	76.50	2	75.95	75.50	-1	1,334	-0.07%
2024/04/29	11	75.57	0	0.00	75.30	11	1,322	0.83%
2024/04/25	0	0.00	1	74.50	74.20	-1	1,289	-0.08%
2024/04/24	2	73.30	0	0.00	73.30	2	1,279	0.16%
2024/04/19	0	0.00	2	71.90	71.80	-2	1,301	-0.15%
2024/04/18	0	0.00	4	73.40	73.60	-4	1,294	-0.31%
2024/04/16	0.1	71.80	0	0.00	70.80	0.1	1,279	0.00%
2024/04/15	1	75.50	3	74.60	74.10	-2	1,267	-0.16%
2024/04/12	1	76.50	3	75.37	76.60	-2	1,250	-0.16%
2024/04/11	0.1	74.20	0	0.00	73.80	0.1	1,199	0.01%
2024/04/10	1	75.50	0	0.00	74.50	1	1,193	0.08%
2024/04/09	1.1	75.14	1	75.80	75.60	0.1	1,184	0.01%
2024/04/08	13	75.61	1	74.90	75.30	12	1,161	1.03%
2024/04/02	1	74.50	0	0.00	75.00	1	1,114	0.09%
2024/04/01	3	72.77	4	73.53	75.10	-1	1,069	-0.09%
2024/03/19	3	71.87	0	0.00	71.70	3	1,137	0.26%
2024/03/07	0	0.00	1	71.60	71.10	-1	1,267	-0.08%
2024/03/06	0	0.00	1	71.80	71.70	-1	1,302	-0.08%
2024/03/05	0	0.00	17	71.60	71.90	-17	1,372	-1.24%
2024/03/01	1	72.50	1.6	72.14	71.70	-0.6	1,636	-0.04%
2024/02/29	24	72.84	3	73.03	72.80	21	1,644	1.28%
2024/02/20	0.5	72.60	0	0.00	72.10	0.5	1,580	0.03%
2024/02/19	0.1	72.50	2	72.60	72.60	-1.9	1,567	-0.12%
2024/02/16	1	72.10	1	72.80	72.70	0	1,562	0.00%
2024/02/15	1	72.20	2	71.85	72.10	-1	1,538	-0.06%
2024/02/01	1	68.50	0	0.00	68.60	1	1,471	0.07%
2024/01/26	0	0.00	2	68.00	68.00	-2	1,465	-0.14%
2024/01/25	0	0.00	2	69.30	69.20	-2	1,460	-0.14%
2024/01/18	1	70.80	0	0.00	71.00	1	1,417	0.07%
2024/01/17	1	71.30	1	71.90	70.90	0	1,409	0.00%
2024/01/15	0	0.00	3	69.67	70.60	-3	1,367	-0.22%
2024/01/11	1	69.40	0	0.00	69.20	1	1,340	0.07%
2024/01/09	1	68.80	1	68.50	68.80	0	1,331	0.00%
2024/01/08	0	0.00	1	67.10	67.00	-1	1,311	-0.08%
2024/01/04	1	69.90	11	69.70	69.50	-10	1,287	-0.78%
2024/01/02	1	71.10	0	0.00	70.70	1	1,271	0.08%
2023/12/29	1	72.20	0	0.00	72.10	1	1,264	0.08%
2023/12/28	1	72.30	1	71.80	71.50	0	1,235	0.00%
2023/12/27	0	0.00	3	71.70	71.50	-3	1,224	-0.25%
2023/12/22	2	71.10	1	71.30	70.90	1	1,195	0.08%
2023/12/21	1	71.40	1	71.40	71.00	0	1,186	0.00%
2023/12/20	1	72.10	4	72.35	71.70	-3	1,169	-0.26%
2023/12/15	1	74.50	4	74.80	74.90	-3	1,083	-0.28%
2023/12/14	3	74.50	3	74.43	74.50	0	1,037	0.00%
2023/12/13	3	73.07	9	73.14	73.00	-6	953	-0.63%
2023/12/12	0	0.00	1	71.40	71.40	-1	893	-0.11%
2023/12/11	3	71.50	1	71.40	71.60	2	864	0.23%
2023/12/08	1	70.50	0	0.00	70.40	1	818	0.12%
2023/12/07	2	69.95	1	70.30	69.70	1	804	0.12%
2023/12/06	2	70.50	2	69.85	69.90	0	786	0.00%
2023/12/05	5	70.00	0	0.00	70.00	5	768	0.65%
2023/12/04	0	0.00	1	70.70	69.90	-1	749	-0.13%
2023/12/01	2	70.50	1	69.50	70.10	1	723	0.14%
2023/11/30	2	70.10	2	69.70	69.40	0	691	0.00%
2023/11/29	15	69.43	20	69.25	70.00	-5	646	-0.77%
2023/11/28	5	64.24	26	63.19	65.50	-21	478	-4.39%
2023/11/27	4	62.20	0	0.00	61.90	4	398	1.00%
2023/11/24	10	61.30	0	0.00	61.60	10	382	2.61%
2023/11/14	0	0.00	10	58.35	58.60	-10	352	-2.84%
2023/11/13	0	0.00	1	58.40	58.40	-1	359	-0.28%
2023/11/08	0	0.00	5	58.50	58.10	-5	421	-1.19%
2023/11/07	0	0.00	1	58.40	58.30	-1	421	-0.24%
2023/11/02	0	0.00	1	57.20	57.10	-1	431	-0.23%
2023/10/31	4	55.70	0	0.00	54.50	4	443	0.90%
2023/10/16	10	57.65	0	0.00	57.60	10	469	2.13%
2023/10/11	1	57.70	0	0.00	57.30	1	476	0.21%
2023/10/06	2	58.55	0	0.00	58.40	2	475	0.42%
2023/09/28	2	58.80	0	0.00	58.70	2	490	0.41%
2023/09/15	0	0.00	2	62.35	61.20	-2	491	-0.41%
2023/09/14	1	61.10	0	0.00	61.10	1	474	0.21%
2023/09/13	1	61.10	0	0.00	61.00	1	472	0.21%
2023/09/05	0	0.00	1	60.80	60.80	-1	442	-0.23%
2023/09/04	10	60.20	2	60.55	60.40	8	431	1.85%
2023/09/01	1	58.70	0	0.00	58.30	1	401	0.25%
2023/08/30	0	0.00	2	55.75	56.50	-2	372	-0.54%
2023/08/28	0	0.00	1	55.00	55.00	-1	379	-0.26%
2023/08/25	0	0.00	1	54.80	54.90	-1	386	-0.26%
2023/08/24	0	0.00	1	55.00	54.20	-1	386	-0.26%
2023/08/22	0	0.00	0.7	53.50	53.50	-0.7	396	-0.17%
2023/08/14	4	57.75	0	0.00	57.40	4	335	1.19%
2023/08/09	7	59.90	0	0.00	59.50	7	330	2.12%
2023/08/07	0	0.00	3	60.90	60.90	-3	327	-0.92%
2023/08/02	1	60.20	0	0.00	60.20	1	327	0.31%
2023/08/01	11	60.70	0	0.00	60.70	11	327	3.36%
2023/07/28	1	60.20	0	0.00	60.40	1	348	0.29%
2023/07/17	0	0.00	2	61.70	61.60	-2	412	-0.48%
2023/07/14	0	0.00	6	61.10	61.10	-6	429	-1.40%
2023/07/13	0	0.00	1	61.00	60.70	-1	485	-0.21%
2023/07/12	8	60.63	0	0.00	60.50	8	496	1.61%
2023/07/06	0.1	62.50	0	0.00	62.00	0.1	535	0.02%
2023/07/05	1	62.80	2	62.90	62.80	-1	552	-0.18%
2023/07/04	5	62.74	0	0.00	62.40	5	560	0.89%
2023/07/03	0	0.00	6	62.68	62.30	-6	566	-1.06%
2023/06/30	8	61.85	0	0.00	62.10	8	570	1.40%
2023/06/28	1	61.70	0	0.00	61.60	1	585	0.17%
2023/06/12	0	0.00	2	62.55	62.40	-2	731	-0.27%
2023/06/09	1	62.10	2	62.40	62.20	-1	750	-0.13%
2023/06/06	1	62.40	2	63.30	62.40	-1	956	-0.10%
2023/06/02	2	62.80	3	63.27	62.80	-1	1,031	-0.10%
2023/05/31	2	62.40	0	0.00	62.30	2	1,050	0.19%
2023/05/30	0	0.00	1	62.70	62.60	-1	1,047	-0.10%
2023/05/29	0	0.00	1	63.10	62.90	-1	1,053	-0.09%
2023/05/26	0	0.00	2	62.10	61.90	-2	1,056	-0.19%
2023/05/25	0	0.00	1	62.70	62.30	-1	1,070	-0.09%
2023/05/23	0	0.00	3	63.30	63.30	-3	1,177	-0.25%
2023/05/22	7	62.74	2	63.10	62.90	5	1,201	0.42%
2023/05/16	2	62.20	0	0.00	62.30	2	1,363	0.15%
2023/05/05	4	65.88	0	0.00	65.60	4	1,351	0.30%
2023/04/28	0	0.00	1	65.40	64.80	-1	1,347	-0.07%
2023/04/26	1	64.30	0	0.00	64.50	1	1,335	0.07%
2023/04/21	1	66.20	0	0.00	64.50	1	1,295	0.08%
2023/04/18	1	68.60	11	68.42	67.10	-10	1,281	-0.78%
2023/04/10	0	0.00	1	65.90	66.00	-1	1,167	-0.09%
2023/04/07	1	65.00	0	0.00	64.50	1	1,145	0.09%
2023/04/06	6	64.60	0.6	65.08	64.60	5.5	1,134	0.48%
2023/03/24	9	67.97	2	68.45	67.10	7	1,075	0.65%
2023/03/21	0	0.00	7	69.90	68.60	-7	1,026	-0.68%
2023/03/17	0	0.00	5	68.20	68.00	-5	994	-0.50%
2023/03/15	2	68.25	0	0.00	67.50	2	970	0.21%
2023/03/14	3	66.00	0	0.00	66.60	3	954	0.31%
2023/03/13	3	65.50	0	0.00	67.40	3	937	0.32%
2023/03/10	2.6	71.43	1	71.60	69.10	1.6	904	0.17%
2023/03/09	1	71.80	16	70.25	72.20	-15	844	-1.78%
2023/03/08	3	70.23	2	69.60	69.40	1	735	0.14%
2023/03/07	0	0.00	2	66.70	67.20	-2	672	-0.30%
2023/03/06	11	66.05	1	66.00	66.10	10	651	1.53%
2023/03/03	0	0.00	1	64.90	64.70	-1	635	-0.16%
2023/02/23	3	64.00	0	0.00	65.10	3	603	0.50%
2023/02/22	8	65.08	0	0.00	64.80	8	587	1.36%
2023/02/21	6	66.30	18	66.48	65.80	-12	559	-2.14%
2023/02/17	0	0.00	2	63.90	63.70	-2	459	-0.43%
2023/02/16	1	62.50	0	0.00	61.80	1	406	0.25%
2023/02/15	1	62.30	4	61.85	62.30	-3	384	-0.78%
2023/02/14	2	61.25	1	59.60	60.80	1	350	0.29%
2023/02/10	1	59.10	0	0.00	58.80	1	329	0.30%
2023/01/13	0	0.00	0	56.10	55.40	0	272	-0.01%
2023/01/06	0	57.70	0	0.00	57.80	0	272	0.01%
2022/12/23	2	54.50	0	0.00	54.40	2	260	0.77%
2022/12/21	0	0.00	0	55.20	55.20	0	266	0.00%
2022/12/20	0	0.00	0	55.60	54.80	0	267	-0.02%
2022/12/19	0	0.00	0	56.00	56.00	0	269	-0.01%
2022/12/14	0	57.10	0	0.00	56.90	0	267	0.01%
2022/12/08	0	0.00	5	57.20	57.30	-5	265	-1.88%
2022/12/02	0.1	57.40	0	0.00	57.40	0.1	271	0.02%
2022/11/09	0	0.00	2	52.00	52.00	-2	242	-0.83%
2022/11/08	1	50.50	0	0.00	50.10	1	239	0.42%
2022/11/03	0	0.00	2	50.50	50.70	-2	254	-0.78%
2022/10/05	0.2	50.60	0	0.00	50.00	0.2	267	0.07%
2022/09/05	0	0.00	1	55.50	55.30	-1	323	-0.31%
2022/09/02	1	56.50	5	56.82	56.50	-4	322	-1.24%
2022/08/31	6	58.72	0	0.00	58.50	6	322	1.86%
2022/08/29	0	0.00	6	56.10	56.20	-6	320	-1.87%
2022/08/12	2	56.75	0	0.00	56.80	2	341	0.59%
2022/08/11	4	55.20	0	0.00	55.90	4	340	1.18%
2022/08/03	2	52.85	0	0.00	52.90	2	366	0.55%
2022/07/07	0	0.00	1	52.20	52.10	-1	366	-0.27%
2022/06/14	0	0.00	4	62.90	63.30	-4	393	-1.02%
2022/06/07	0	0.00	9	65.32	64.80	-9	413	-2.18%
2022/06/01	0	0.00	1	65.50	64.70	-1	453	-0.22%
2022/05/31	0	0.00	1	64.60	64.60	-1	455	-0.22%
2022/05/30	1	64.30	0	0.00	64.40	1	461	0.22%
2022/05/25	0	0.00	4	63.20	63.00	-4	471	-0.85%
2022/05/24	10	62.80	0	0.00	62.60	10	490	2.04%
2022/05/16	0	0.00	3	60.40	60.50	-3	507	-0.59%
2022/05/13	0	0.00	2	60.10	59.70	-2	509	-0.39%
2022/05/12	5	60.10	0	0.00	59.40	5	515	0.97%
2022/04/29	3	59.00	4	59.00	59.00	-1	589	-0.17%
2022/04/07	1	63.30	0	0.00	63.10	1	886	0.11%
2022/03/29	0	0.00	1	66.50	66.00	-1	932	-0.11%
2022/03/25	1	65.00	0	0.00	64.70	1	913	0.11%
2022/03/11	1	64.10	0	0.00	64.00	1	907	0.11%
2022/03/09	0	0.00	5	63.00	63.00	-5	932	-0.54%
2022/03/08	7	63.01	0	0.00	62.50	7	982	0.71%
2022/03/07	1	65.90	0	0.00	65.70	1	972	0.10%
2022/03/02	0	0.00	1	68.70	69.00	-1	1,033	-0.10%
2022/02/25	0	0.00	1	68.30	68.40	-1	1,064	-0.09%
2022/02/23	0	0.00	6	70.13	70.40	-6	1,051	-0.57%
2022/02/22	1	67.50	0	0.00	67.90	1	1,048	0.10%
2022/02/17	0	0.00	0	68.20	68.20	0	1,088	0.00%
2022/02/16	0	0.00	3	69.37	69.20	-3	1,089	-0.28%
2022/02/11	4	69.70	3	70.00	69.70	1	1,078	0.09%
2022/02/10	0	0.00	6	69.76	69.50	-6	1,069	-0.57%
2022/02/09	0	0.00	2	68.70	68.90	-2	1,048	-0.19%
2022/02/08	0	0.00	10	66.53	67.80	-10	1,031	-0.97%
2022/01/26	0	0.00	10	63.70	63.40	-10	1,029	-0.97%
2022/01/25	6	64.10	0	0.00	63.70	6	1,040	0.58%
2022/01/21	3	65.80	0	65.50	65.90	3	1,038	0.28%
2022/01/19	13	67.93	0	68.00	67.80	13	1,039	1.25%
2022/01/18	0	0.00	8	69.60	67.80	-8	1,043	-0.77%
2022/01/17	0	0.00	2	68.70	68.70	-2	1,028	-0.19%
2022/01/14	6	66.40	0	0.00	66.60	6	1,023	0.59%
2022/01/13	7	68.84	0	0.00	68.50	7	1,014	0.69%
2022/01/12	0	0.00	4	69.38	69.70	-4	995	-0.40%
2022/01/11	0	0.00	6	69.42	68.70	-6	966	-0.62%
2022/01/10	6	68.90	12	69.88	70.50	-6	894	-0.67%
2022/01/07	19	67.96	21	67.28	67.00	-2	830	-0.24%
2022/01/05	6	66.97	2	67.00	66.60	4	804	0.50%
2021/12/28	0	0.00	1	65.80	66.10	-1	800	-0.12%
2021/12/27	4	66.53	0	0.00	66.00	4	806	0.50%
2021/12/22	1	64.00	0	0.00	64.60	1	811	0.12%
2021/12/17	1	63.20	1	63.60	63.10	0	833	0.00%
2021/12/15	0	0.00	2	63.40	63.40	-2	850	-0.24%
2021/12/14	1	63.80	2	64.00	63.40	-1	857	-0.12%
2021/12/07	1	67.10	5	66.50	66.50	-4	893	-0.45%
2021/12/03	3	68.90	0	0.00	68.20	3	904	0.33%
2021/12/02	5	69.90	14	69.74	68.60	-9	914	-0.98%
2021/11/30	1	67.60	0	0.00	67.40	1	874	0.11%
2021/11/26	14	66.52	0	0.00	65.60	14	886	1.58%
2021/11/22	1	67.60	4	66.98	66.70	-3	894	-0.34%
2021/11/17	3	65.10	1	65.50	67.80	2	886	0.23%
2021/11/16	1	64.80	0	0.00	64.40	1	882	0.11%
2021/11/15	0	0.00	1	64.80	64.80	-1	897	-0.11%
2021/11/11	1	64.30	2	64.15	63.90	-1	950	-0.11%
2021/11/10	1	63.90	0	0.00	63.70	1	973	0.10%
2021/11/09	1	63.90	1	63.90	63.90	0	997	0.00%
2021/11/02	1	62.60	0	0.00	62.40	1	1,192	0.08%
2021/10/28	0	0.00	2	64.80	64.00	-2	1,284	-0.16%
2021/10/26	3	64.03	2	63.90	63.60	1	1,318	0.08%
2021/10/22	4	62.45	0	0.00	62.50	4	1,360	0.29%
2021/10/21	1	61.10	0	0.00	63.10	1	1,406	0.07%
2021/10/08	0	0.00	1	60.80	60.90	-1	1,873	-0.05%
2021/10/06	1	58.40	0	0.00	58.10	1	2,044	0.05%
2021/10/04	1	58.80	0	0.00	58.00	1	2,454	0.04%
2021/09/30	0	0.00	5	63.60	63.60	-5	2,569	-0.19%
2021/09/29	1	63.40	6	64.00	64.10	-5	2,744	-0.18%
2021/09/28	0.2	65.00	0	0.00	65.20	0.2	2,803	0.01%
2021/09/24	0.4	67.69	10	67.22	67.20	-9.6	2,867	-0.33%
2021/09/16	7	67.44	0	0.00	66.80	7	3,075	0.23%
2021/09/15	2	67.00	0	0.00	67.80	2	3,047	0.07%
2021/09/08	2	67.25	0	0.00	67.00	2	3,067	0.07%
2021/09/07	2	68.30	0	0.00	69.00	2	3,061	0.07%
2021/09/02	0	0.00	1	71.10	70.20	-1	3,074	-0.03%
2021/09/01	2	70.80	11	71.05	71.30	-9	3,054	-0.29%
2021/08/30	0	0.00	3	71.10	70.90	-3	2,995	-0.10%
2021/08/27	2	72.50	0	0.00	71.60	2	2,986	0.07%
2021/08/26	1	72.00	2	71.70	72.00	-1	2,976	-0.03%
2021/08/25	5	71.10	6	71.52	71.10	-1	2,970	-0.03%
2021/08/20	0.8	68.30	0	0.00	67.60	0.8	2,974	0.03%
2021/08/19	1	67.50	2	68.10	67.40	-1	2,963	-0.03%
2021/08/18	3	68.87	4	67.91	70.20	-1	2,952	-0.03%
2021/08/16	5	68.98	0	0.00	69.00	5	2,920	0.17%
2021/08/13	3	73.30	1	75.10	71.10	2	2,916	0.07%
2021/08/12	3	73.70	5	74.24	74.40	-2	2,900	-0.07%
2021/08/11	1	74.20	5	73.14	73.30	-4	2,898	-0.14%
2021/08/10	2	74.60	4	74.00	75.30	-2	2,900	-0.07%
2021/08/09	5	78.70	9	76.78	76.10	-4	2,903	-0.14%
2021/08/06	5	77.50	4	77.80	77.80	1	2,882	0.03%
2021/08/05	9	75.88	1	77.30	76.70	8	2,830	0.28%
2021/08/03	0	0.00	2	74.50	73.70	-2	2,808	-0.07%
2021/08/02	0	0.00	2	72.10	74.20	-2	2,830	-0.07%
2021/07/29	0	0.00	0	73.47	73.40	0	2,857	0.00%
2021/07/28	4	73.00	0	72.90	72.90	4	2,860	0.14%
2021/07/27	4	77.05	1	76.80	75.50	3	2,861	0.11%
2021/07/26	0	0.00	3	77.80	77.90	-3	2,842	-0.11%
2021/07/23	3	76.50	0	0.00	76.30	3	2,817	0.11%
2021/07/22	0	0.00	5	79.12	78.00	-5	2,771	-0.18%
2021/07/21	0	78.00	1	79.00	77.90	-1	2,678	-0.04%
2021/07/20	3	76.83	0	0.00	76.20	3	2,585	0.12%
2021/07/16	3	77.50	2	77.80	77.40	1	2,523	0.04%
2021/07/15	1	76.90	0	0.00	76.80	1	2,492	0.04%
2021/07/14	3	76.00	10	77.20	76.40	-7	2,473	-0.28%
2021/07/13	11	78.16	2	77.45	76.80	9	2,419	0.37%
2021/07/12	4	77.75	3	78.27	78.90	1	2,316	0.04%
2021/07/09	16	77.08	12.1	76.83	77.10	3.9	2,156	0.18%
2021/07/08	2	74.00	0	0.00	73.90	2	1,965	0.10%
2021/07/07	2	73.90	6	74.47	73.70	-4	1,924	-0.21%
2021/07/06	15	74.17	9	73.68	74.00	6	1,864	0.32%
2021/07/05	2	70.20	0	0.00	70.50	2	1,758	0.12%
2021/07/02	1	67.10	0	0.00	67.80	1	1,755	0.06%
2021/07/01	3	68.80	1	70.40	67.70	2	1,762	0.11%
2021/06/30	2	69.75	0.3	72.50	71.50	1.7	1,726	0.10%
2021/06/29	1	68.00	0	0.00	68.00	1	1,642	0.06%
2021/06/21	1	64.60	0	0.00	64.30	1	1,669	0.06%
2021/06/17	0	0.00	0.8	67.00	67.00	-0.8	1,680	-0.05%
2021/06/16	0	0.00	2	66.00	65.60	-2	1,682	-0.12%
2021/06/11	0	0.00	3	65.23	65.50	-3	1,690	-0.18%
2021/06/10	4	64.00	0	0.00	64.70	4	1,708	0.23%
2021/06/09	1	64.00	0	0.00	63.30	1	1,728	0.06%
2021/05/28	2	63.80	5	64.46	64.40	-3	2,139	-0.14%
2021/05/26	1	62.40	1	63.00	62.70	0	2,309	0.00%
2021/05/25	3	62.90	0	0.00	62.70	3	2,475	0.12%
2021/05/24	0	0.00	2	60.60	61.30	-2	2,598	-0.08%
2021/05/21	1	60.40	1	59.50	59.50	0	3,016	0.00%
2021/05/17	0	0.00	1	54.20	54.20	-1	3,330	-0.03%
2021/05/13	1	59.40	0	0.00	59.20	1	3,358	0.03%
2021/05/12	3	59.90	1	62.30	59.10	2	3,372	0.06%
2021/05/07	1	65.00	3	65.17	67.90	-2	3,420	-0.06%
2021/05/06	2	61.70	0	0.00	61.80	2	3,532	0.06%
2021/05/05	10	63.24	0	0.00	62.00	10	3,569	0.28%
2021/05/04	0	0.00	8	65.00	63.10	-8	3,603	-0.22%
2021/05/03	2	67.30	1	66.70	66.00	1	3,651	0.03%
2021/04/29	0	0.00	2	71.10	70.20	-2	3,683	-0.05%
2021/04/23	0	0.00	21	70.70	71.10	-21	4,010	-0.52%
2021/04/22	1	71.50	1	72.50	69.50	0	4,105	0.00%
2021/04/21	5	72.40	0	0.00	72.40	5	4,146	0.12%
2021/04/20	0	0.00	1	74.00	73.50	-1	4,243	-0.02%
2021/04/19	0	0.00	1	72.50	72.60	-1	4,385	-0.02%
2021/04/15	0	0.00	2	72.45	72.50	-2	5,144	-0.04%
2021/04/14	4	70.98	3	71.30	71.20	1	5,233	0.02%
2021/04/13	1	75.00	0	0.00	74.30	1	5,258	0.02%
2021/04/12	1	75.00	1	75.10	75.20	0	5,293	0.00%
2021/04/09	3	76.03	1	75.90	75.80	2	5,298	0.04%
2021/04/08	4	78.85	2	78.90	79.10	2	5,254	0.04%
2021/04/06	0	0.00	1	76.90	77.30	-1	5,362	-0.02%
2021/03/29	2	76.50	0	0.00	76.10	2	5,411	0.04%
2021/03/25	3	75.80	6	75.23	74.80	-3	5,432	-0.06%
2021/03/24	5	77.54	0	0.00	76.90	5	5,416	0.09%
2021/03/23	1	80.20	0	0.00	78.60	1	5,459	0.02%
2021/03/22	0	0.00	60	78.80	78.80	-60	5,516	-1.09%
2021/03/19	0	0.00	2	79.30	79.10	-2	5,544	-0.04%
2021/03/17	0	0.00	1	78.90	79.50	-1	5,607	-0.02%
2021/03/16	3	80.53	0	0.00	79.80	3	5,673	0.05%
2021/03/11	2	81.75	3	80.13	80.10	-1	5,992	-0.02%
2021/03/10	2	77.95	2	78.10	77.90	0	5,868	0.00%
2021/03/09	4	76.50	0	0.00	76.50	4	5,883	0.07%
2021/03/08	8	77.20	6	76.00	75.70	2	5,919	0.03%
2021/03/05	0	0.00	1	78.00	77.90	-1	5,889	-0.02%
2021/03/04	0	0.00	1	78.90	78.20	-1	5,886	-0.02%
2021/03/03	1	76.60	0	0.00	79.00	1	5,865	0.02%
2021/03/02	39	81.79	2	81.05	79.40	37	5,804	0.64%
2021/02/26	16	81.84	0	0.00	81.90	16	5,740	0.28%
2021/02/25	3	84.03	27	82.56	82.30	-24	5,756	-0.42%
2021/02/24	34	81.71	9	81.98	81.00	25	5,626	0.44%
2021/02/23	67.3	81.20	32	82.62	81.70	35.2	5,541	0.64%
2021/02/22	1	77.80	17.1	78.70	78.90	-16.1	5,137	-0.31%
2021/02/19	6.1	71.85	7	72.21	71.80	-0.9	4,961	-0.02%
2021/02/17	11	71.94	6	70.80	71.70	5	4,982	0.10%
2021/02/05	2	68.60	0	0.00	68.20	2	4,996	0.04%
2021/02/04	3	67.27	3	67.90	67.60	0	5,007	0.00%
2021/02/03	3	68.17	1	66.30	66.30	2	4,996	0.04%
2021/02/01	0	0.00	3	66.17	66.10	-3	4,965	-0.06%
2021/01/29	3	68.33	1	68.50	68.00	2	4,922	0.04%
2021/01/28	2	72.45	10	71.25	70.70	-8	4,844	-0.17%
2021/01/27	0	0.00	1	70.20	70.80	-1	4,691	-0.02%
2021/01/26	3	69.87	0	0.00	69.20	3	4,689	0.06%
2021/01/25	2	70.15	1	70.40	70.50	1	4,650	0.02%
2021/01/22	1	69.50	2	69.40	69.50	-1	4,580	-0.02%
2021/01/20	5	67.94	4	69.40	67.50	1	4,473	0.02%
2021/01/19	3	71.50	12	70.08	70.90	-9	4,374	-0.21%
2021/01/18	11	70.02	1	69.30	69.40	10	4,233	0.24%
2021/01/15	2	72.35	0	0.00	69.70	2	4,166	0.05%
2021/01/14	1	71.60	3	71.47	71.30	-2	4,064	-0.05%
2021/01/13	0	0.00	22	71.35	70.40	-22	4,012	-0.55%
2021/01/12	7	69.94	2	71.80	69.00	5	3,911	0.13%
2021/01/11	13	73.32	6	73.32	73.20	7	3,758	0.19%
2021/01/08	7	70.14	13.1	70.82	72.60	-6.1	3,424	-0.18%
2021/01/07	0	0.00	2	65.40	66.00	-2	3,037	-0.07%
2021/01/06	2	64.90	1	62.60	63.60	1	2,941	0.03%
2021/01/05	0	0.00	1	63.60	63.70	-1	2,860	-0.03%
2020/12/31	24	63.71	0	0.00	63.80	24	2,788	0.86%
2020/12/30	1	64.30	2.1	64.87	64.10	-1.1	2,753	-0.04%
2020/12/29	3	64.57	4	64.40	64.60	-1	2,693	-0.04%
2020/12/28	0	0.00	2	62.30	62.50	-2	2,556	-0.08%
2020/12/25	2	61.70	1	61.50	61.80	1	2,534	0.04%
2020/12/24	3	62.00	4	62.78	61.80	-1	2,527	-0.04%
2020/12/23	0	0.00	2	60.80	60.40	-2	2,477	-0.08%
2020/12/22	2	60.60	2	61.40	59.70	0	2,487	0.00%
2020/12/17	0	0.00	5	62.38	62.80	-5	2,427	-0.21%
2020/12/16	3	62.93	10	63.46	63.90	-7	2,363	-0.30%
2020/12/15	8	60.15	2	60.00	59.80	6	2,290	0.26%
2020/12/11	0	0.00	2	64.80	63.40	-2	2,234	-0.09%
2020/12/10	6	63.60	4	63.88	64.10	2	2,180	0.09%
2020/12/09	13	65.65	7	65.59	65.30	6	2,115	0.28%
2020/12/08	6	62.20	9	62.43	63.30	-3	1,938	-0.15%
2020/12/07	0	0.00	1	57.60	57.60	-1	1,803	-0.06%
2020/12/03	0	0.00	4	59.60	59.00	-4	1,867	-0.21%
2020/12/02	7	59.13	2	59.30	59.20	5	1,845	0.27%
2020/12/01	1	58.20	0	0.00	58.10	1	1,829	0.05%
2020/11/30	0	0.00	2	57.90	57.70	-2	1,902	-0.11%
2020/11/27	1	57.80	1	58.00	57.80	0	1,900	0.00%
2020/11/26	1	57.90	0	0.00	58.50	1	1,910	0.05%
2020/11/25	4	58.55	0.1	58.60	57.60	3.9	1,944	0.20%
2020/11/24	2	60.75	4.2	59.70	58.80	-2.2	1,922	-0.11%
2020/11/23	1	59.70	10	59.30	59.70	-9	1,861	-0.48%
2020/11/20	1	59.30	1	58.90	58.20	0	1,857	0.00%
2020/11/18	0	0.00	1	57.30	57.30	-1	1,859	-0.05%
2020/11/13	21	56.68	18	57.21	56.90	3	1,982	0.15%
2020/11/12	1	56.20	3	55.87	56.00	-2	1,937	-0.10%
2020/11/11	0.3	54.30	0	0.00	54.80	0.3	2,026	0.01%
2020/11/10	3	54.53	0	0.00	53.40	3	2,109	0.14%
2020/11/06	0	0.00	1	53.60	53.40	-1	2,180	-0.05%
2020/11/03	1	54.00	0	0.00	53.70	1	2,226	0.04%
2020/10/21	1	54.00	1	53.90	54.00	0	2,272	0.00%
2020/10/15	1	53.50	0	0.00	53.50	1	2,353	0.04%
2020/10/07	0	0.00	1	52.80	52.50	-1	2,389	-0.04%
2020/09/30	2	52.30	1	52.40	52.40	1	2,500	0.04%
2020/09/29	1	52.50	0	0.00	51.60	1	2,534	0.04%
2020/09/25	2	49.70	0	0.00	49.80	2	2,685	0.07%
2020/09/24	3	51.60	3	51.80	51.50	0	2,705	0.00%
2020/09/23	1	52.80	0	0.00	52.70	1	2,696	0.04%
2020/09/21	0	0.00	1	54.10	53.70	-1	2,691	-0.04%
2020/09/18	0	0.00	1	53.80	53.40	-1	2,678	-0.04%
2020/09/15	2	54.00	2	53.40	53.40	0	2,676	0.00%
2020/09/11	2	53.15	0	0.00	52.90	2	2,667	0.07%
2020/09/10	4	55.50	3	55.30	55.00	1	2,618	0.04%
2020/09/09	1	55.60	0	0.00	55.50	1	2,610	0.04%
2020/09/08	0	0.00	1	57.50	56.50	-1	2,558	-0.04%
2020/09/07	6	55.10	0	0.00	55.80	6	2,525	0.24%
2020/09/04	1	56.50	0	0.00	56.10	1	2,512	0.04%
2020/09/03	4	56.40	10	57.05	57.90	-6	2,484	-0.24%
2020/09/02	3	56.10	3	55.40	55.40	0	2,427	0.00%
2020/09/01	0	0.00	1	55.20	55.20	-1	2,527	-0.04%
2020/08/31	7	55.50	2	55.20	55.20	5	2,506	0.20%
2020/08/27	1	55.00	1	54.60	54.20	0	2,457	0.00%
2020/08/26	2	56.30	6	56.50	56.40	-4	2,435	-0.16%
2020/08/25	3	55.33	0	0.00	56.00	3	2,408	0.12%
2020/08/24	8	56.54	1	56.20	56.00	7	2,377	0.29%
2020/08/21	1	55.40	1	57.00	57.40	0	2,334	0.00%
2020/08/20	1	54.80	4	54.28	53.30	-3	2,291	-0.13%
2020/08/19	4	57.58	11	57.73	58.20	-7	2,222	-0.32%
2020/08/18	0	0.00	2	56.40	56.50	-2	2,169	-0.09%
2020/08/17	9	56.31	4	56.35	57.30	5	2,121	0.24%
2020/08/14	3	50.90	4	51.85	53.80	-1	1,998	-0.05%
2020/08/13	1	51.40	4	51.30	49.60	-3	1,888	-0.16%
2020/08/07	0	0.00	11	49.22	48.70	-11	1,880	-0.58%
2020/08/06	5	48.75	0	0.00	48.05	5	1,922	0.26%
2020/08/05	11	49.06	1	49.15	49.00	10	1,897	0.53%
2020/08/04	0	0.00	1	47.80	47.85	-1	1,867	-0.05%
2020/08/03	0	0.00	1	47.70	47.10	-1	1,867	-0.05%
2020/07/29	1	45.80	1	45.10	45.20	0	1,951	0.00%
2020/07/28	0	0.00	2	45.50	44.85	-2	1,967	-0.10%
2020/07/27	1	46.60	9	46.19	46.55	-8	1,994	-0.40%
2020/07/23	2	48.40	1.2	48.22	48.90	0.8	1,990	0.04%
2020/07/22	0	0.00	2	46.95	47.05	-2	1,934	-0.10%
2020/07/21	0	0.00	3	46.90	46.90	-3	1,924	-0.16%
2020/07/17	4	46.85	5	47.10	46.10	-1	1,960	-0.05%
2020/07/16	3	46.35	3	46.40	46.40	0	1,954	0.00%
2020/07/15	2	46.03	0	0.00	45.60	2	1,957	0.10%
2020/07/14	3	46.23	12	46.20	46.05	-9	2,049	-0.44%
2020/07/13	2	46.50	0	0.00	46.70	2	2,042	0.10%
2020/07/08	0	0.00	1	46.45	46.50	-1	2,064	-0.05%
2020/07/07	3	45.75	21	45.51	45.40	-18	2,062	-0.87%
2020/07/06	23	47.70	1	45.15	47.60	22	2,058	1.07%
2020/07/03	17	44.48	19	44.81	44.80	-2	1,955	-0.10%
2020/07/01	0	0.00	2	43.30	42.95	-2	1,909	-0.10%
2020/06/30	2	42.70	1	43.00	42.50	1	1,897	0.05%
2020/06/22	0	0.00	2	43.70	43.35	-2	1,843	-0.11%
2020/06/19	3	44.45	3	44.23	43.70	0	1,840	0.00%
2020/06/16	1	43.10	1	43.20	43.40	0	1,808	0.00%
2020/06/12	0	0.00	3	41.60	42.80	-3	1,777	-0.17%
2020/06/11	3	42.85	2	43.15	42.45	1	1,750	0.06%
2020/06/10	0	0.00	1	44.45	44.05	-1	1,720	-0.06%
2020/06/09	1	44.00	3	44.10	44.20	-2	1,706	-0.12%
2020/06/08	10	45.09	7	44.46	44.60	3	1,685	0.18%
2020/06/05	1	42.50	2	42.68	42.55	-1	1,562	-0.06%
2020/06/04	4	43.09	2	42.95	42.90	2	1,558	0.13%
2020/06/03	0	0.00	2	42.90	42.40	-2	1,546	-0.13%
2020/06/02	1	42.85	0	0.00	42.35	1	1,533	0.07%
2020/06/01	1	42.80	0	0.00	42.60	1	1,518	0.07%
2020/05/29	0	0.00	1	41.70	41.70	-1	1,507	-0.07%
2020/05/28	0	0.00	1	41.85	41.65	-1	1,505	-0.07%
2020/05/27	1	42.80	0	0.00	42.25	1	1,497	0.07%
2020/05/26	3	42.33	0	0.00	42.20	3	1,470	0.20%
2020/05/25	2	42.48	3	42.80	42.75	-1	1,451	-0.07%
2020/05/22	1	41.85	0	0.00	41.85	1	1,405	0.07%
2020/05/20	0	0.00	2	42.03	41.75	-2	1,370	-0.15%
2020/05/19	0	0.00	3	41.95	41.70	-3	1,354	-0.22%
2020/05/18	3	41.28	0	0.00	40.70	3	1,320	0.23%
2020/05/15	0	0.00	2	42.28	41.55	-2	1,310	-0.15%
2020/05/14	2	42.55	13	41.82	41.55	-11	1,265	-0.87%
2020/05/13	13	43.32	6	43.35	43.30	7	1,223	0.57%
2020/05/06	1	40.95	0	0.00	40.95	1	1,093	0.09%
2020/05/05	2	41.03	3	41.68	42.10	-1	1,067	-0.09%
2020/04/30	0	0.00	1	40.45	40.35	-1	979	-0.10%
2020/04/28	2	40.00	7	39.78	38.90	-5	930	-0.54%
2020/04/27	0	0.00	3	38.80	38.80	-3	897	-0.33%
2020/04/24	2	39.25	0	0.00	38.40	2	881	0.23%
2020/04/23	2	39.23	1	38.55	39.40	1	865	0.12%
2020/04/22	0	0.00	2	38.50	38.60	-2	819	-0.24%
2020/04/21	0	0.00	3	38.12	37.50	-3	803	-0.37%
2020/04/20	0	0.00	1	38.30	38.20	-1	793	-0.13%
2020/04/17	3	38.80	5	38.78	39.00	-2	778	-0.26%
2020/04/16	1	37.00	1	36.40	37.10	0	666	0.00%
2020/04/15	4	37.93	9	37.86	37.20	-5	656	-0.76%
2020/04/14	0	0.00	1	35.70	37.15	-1	607	-0.16%
2020/04/13	1	34.05	0	0.00	34.50	1	556	0.18%
2020/04/09	0	0.00	3	34.23	34.95	-3	583	-0.51%
2020/04/08	0	0.00	2	30.83	31.80	-2	527	-0.38%
2020/04/06	0	0.00	2	27.60	28.15	-2	534	-0.37%
2020/03/31	0	0.00	4	27.53	27.40	-4	553	-0.72%
2020/03/30	5	26.82	0	0.00	27.30	5	575	0.87%
2020/03/27	2	27.45	1	27.90	27.45	1	602	0.17%
2020/03/25	0	0.00	2	27.23	27.55	-2	635	-0.31%
2020/03/24	0	0.00	2	25.10	25.45	-2	640	-0.31%
2020/03/23	4	23.95	0	0.00	24.00	4	640	0.62%
2020/03/20	0	0.00	2	24.50	25.05	-2	644	-0.31%
2020/03/19	3	23.45	0	0.00	23.45	3	645	0.46%
2020/03/17	0	0.00	3	27.85	27.30	-3	642	-0.47%
2020/03/16	0	0.00	3	30.12	28.10	-3	651	-0.46%
2020/03/13	6	29.18	0	0.00	29.95	6	662	0.91%
2020/03/09	5	35.20	0	0.00	35.10	5	696	0.72%
2020/02/27	2	37.20	6	37.09	36.45	-4	811	-0.49%
2020/02/26	1	37.50	0	0.00	37.30	1	808	0.12%
2020/02/25	0	0.00	1	37.20	37.95	-1	805	-0.12%
2020/02/18	2	38.65	2	39.40	38.65	0	800	0.00%
2020/02/11	5	39.00	0	0.00	38.85	5	807	0.62%
2020/02/06	3	39.10	0	0.00	39.20	3	809	0.37%
2020/02/05	1	38.95	0	0.00	38.85	1	806	0.12%
2020/02/04	0	0.00	2	39.20	39.35	-2	802	-0.25%
2020/01/31	2	38.40	0	0.00	38.15	2	785	0.25%
2020/01/30	4	38.98	15	38.80	38.10	-11	781	-1.41%
2020/01/14	0	0.00	6	42.60	42.35	-6	821	-0.73%
2020/01/07	9	41.06	4	41.40	40.90	5	832	0.60%
2020/01/06	9	42.36	1	41.90	41.90	8	825	0.97%
2020/01/03	1	45.20	13	44.89	43.50	-12	802	-1.50%
2020/01/02	1	43.90	0	0.00	43.80	1	745	0.13%
2019/12/31	0	0.00	5	44.70	43.95	-5	739	-0.68%
2019/12/30	0	0.00	1	44.60	44.20	-1	734	-0.14%
2019/12/26	5	44.23	6	44.33	43.30	-1	709	-0.14%
2019/12/25	0	0.00	2	44.23	44.10	-2	712	-0.28%
2019/12/24	1	44.10	0	0.00	43.95	1	707	0.14%
2019/12/20	1	43.90	11	43.68	43.20	-10	693	-1.44%
2019/12/17	1	42.90	0	0.00	42.90	1	677	0.15%
2019/12/11	1	43.50	0	0.00	43.50	1	683	0.15%
2019/12/09	1	43.90	3	43.87	43.50	-2	672	-0.30%
2019/12/06	0	0.00	5	42.60	42.90	-5	638	-0.78%
2019/12/05	1	43.00	1	43.05	42.60	0	651	0.00%
2019/12/04	0	0.00	13	42.93	42.80	-13	654	-1.99%
2019/12/03	1	42.90	2	42.80	42.50	-1	666	-0.15%
2019/12/02	0	0.00	3	42.10	42.20	-3	646	-0.46%
2019/11/29	6	42.58	4.8	42.51	42.65	1.3	664	0.19%
2019/11/28	0	0.00	3	41.85	42.20	-3	665	-0.45%
2019/11/27	7	40.08	0	0.00	40.40	7	701	1.00%
2019/11/14	0	0.00	1	39.70	39.65	-1	876	-0.11%
2019/11/13	1	40.75	0	0.00	40.25	1	879	0.11%
2019/11/11	3	40.10	0	0.00	39.55	3	903	0.33%
2019/11/08	0	0.00	1	41.20	41.10	-1	896	-0.11%
2019/10/31	8	41.85	0	0.00	41.85	8	906	0.88%
2019/10/30	1	42.25	0	0.00	42.75	1	908	0.11%
2019/10/28	1	43.00	0	0.00	43.00	1	923	0.11%
2019/10/25	1	43.25	0	0.00	43.20	1	931	0.11%
2019/10/23	0	0.00	2	43.00	43.00	-2	932	-0.21%
2019/10/22	7	42.12	3	43.10	43.45	4	940	0.43%
2019/10/21	0	0.00	3	42.25	42.25	-3	905	-0.33%
2019/10/17	0	0.00	1	41.40	41.25	-1	882	-0.11%
2019/10/16	1	42.00	0	0.00	41.40	1	880	0.11%
2019/10/09	1	42.10	0	0.00	42.35	1	881	0.11%
2019/10/08	2	42.35	0	0.00	42.35	2	899	0.22%
2019/10/07	1	43.15	1	42.85	42.85	0	910	0.00%
2019/10/03	0	0.00	10	43.05	43.30	-10	911	-1.10%
2019/10/02	0	0.00	3	43.50	43.50	-3	912	-0.33%
2019/10/01	3	43.10	0	0.00	42.90	3	912	0.33%
2019/09/27	21	42.14	0	0.00	42.00	21	937	2.24%
2019/09/25	1	43.15	0	0.00	43.25	1	915	0.11%
2019/09/23	3	44.05	0	0.00	44.55	3	924	0.32%
2019/09/18	1	43.40	0	0.00	43.40	1	912	0.11%
2019/09/16	1	43.40	0	0.00	43.05	1	909	0.11%
2019/09/11	1	44.50	1	44.25	44.55	0	982	0.00%
2019/09/05	0	0.00	2	44.75	44.20	-2	1,007	-0.20%
2019/09/04	0	0.00	8	44.96	44.75	-8	977	-0.82%
2019/09/03	2	45.30	8	45.04	44.80	-6	962	-0.62%
2019/09/02	3	43.55	4	43.85	44.45	-1	925	-0.11%
2019/08/30	9	44.13	19	44.19	42.70	-10	884	-1.13%
2019/08/28	0	0.00	2	42.73	42.60	-2	786	-0.25%
2019/08/27	2	42.23	13	43.24	43.25	-11	771	-1.43%
2019/08/26	0	0.00	1	42.15	41.50	-1	739	-0.14%
2019/08/23	0	0.00	5	41.76	42.75	-5	722	-0.69%
2019/08/22	0	0.00	1	40.20	40.20	-1	690	-0.14%
2019/08/20	0	0.00	7	40.98	41.00	-7	660	-1.06%
2019/08/15	0	0.00	4	40.20	40.25	-4	629	-0.64%
2019/08/14	1	41.00	0	0.00	40.85	1	629	0.16%
2019/08/06	0	0.00	1	38.30	39.60	-1	590	-0.17%
2019/08/05	3	40.30	0	0.00	39.55	3	590	0.51%
2019/08/02	2	41.45	4	41.28	41.05	-2	590	-0.34%
2019/08/01	2	42.25	0	0.00	42.10	2	588	0.34%
2019/07/31	2	41.85	0	0.00	42.10	2	585	0.34%
2019/07/30	10	42.57	4	42.63	42.20	6	577	1.04%
2019/07/29	0	0.00	2	42.60	42.55	-2	564	-0.35%
2019/07/26	2	42.30	0	0.00	42.30	2	557	0.36%
2019/07/25	0	0.00	2	42.35	42.35	-2	553	-0.36%
2019/07/18	3	41.70	0	0.00	41.25	3	520	0.58%
2019/07/16	5	42.70	1	42.50	42.50	4	517	0.77%
2019/07/15	2	42.50	0	0.00	42.40	2	510	0.39%
2019/07/12	0	0.00	2	42.63	42.80	-2	507	-0.39%
2019/07/11	0	0.00	2	42.00	41.90	-2	492	-0.41%
2019/07/10	0	0.00	3	41.50	41.50	-3	487	-0.62%
2019/07/09	1	41.10	0	0.00	40.60	1	486	0.21%
2019/07/08	3	41.80	0	0.00	41.80	3	482	0.62%
2019/07/05	1	41.70	2	42.13	42.40	-1	485	-0.21%
2019/07/04	1	42.45	3	42.40	41.80	-2	480	-0.42%
2019/07/01	3	41.35	0	0.00	41.35	3	442	0.68%
2019/06/28	0	0.00	1	41.30	40.90	-1	420	-0.24%
2019/06/26	1	40.45	1	41.00	40.85	0	416	0.00%
2019/06/25	1	41.25	0	0.00	40.80	1	413	0.24%
2019/06/21	0	0.00	2	41.30	41.15	-2	399	-0.50%
2019/06/20	0	0.00	1	41.35	41.55	-1	391	-0.26%
2019/06/19	1	40.80	1	40.70	41.15	0	354	0.00%
2019/06/18	1	39.90	5	39.85	39.70	-4	311	-1.28%
2019/06/17	2	38.40	2	38.75	40.70	0	299	0.00%
2019/06/14	3	36.70	5	37.46	38.15	-2	266	-0.75%
2019/06/04	7	35.80	1	35.90	35.85	6	263	2.28%
2019/06/03	4	35.80	0	0.00	35.55	4	267	1.50%
2019/05/31	2	37.18	0	0.00	37.35	2	254	0.79%
2019/05/21	0	0.00	2	37.20	37.20	-2	326	-0.61%
2019/05/20	1	36.80	0	0.00	36.50	1	327	0.30%
2019/05/15	4	36.73	0	0.00	36.75	4	343	1.16%
2019/05/10	12	36.92	0	0.00	36.95	12	375	3.20%
2019/05/08	1	38.85	0	0.00	38.90	1	372	0.27%
2019/05/07	1	39.50	0	0.00	39.35	1	373	0.27%
2019/05/03	1	40.15	0	0.00	40.00	1	375	0.27%
2019/04/29	1	40.00	0	0.00	40.00	1	386	0.26%
2019/04/26	0	0.00	1	41.10	40.75	-1	383	-0.26%
2019/04/22	2	41.35	0	0.00	41.35	2	391	0.51%
2019/04/19	0	0.00	5	41.55	41.55	-5	392	-1.27%
2019/04/18	1	41.35	2	41.90	41.35	-1	392	-0.25%
2019/04/16	0	0.00	1	42.20	42.20	-1	393	-0.25%
2019/04/15	1	42.00	0	0.00	42.00	1	385	0.26%
2019/04/12	0	0.00	1	41.45	41.60	-1	390	-0.26%
2019/04/11	7	42.23	0	0.00	41.70	7	392	1.78%
2019/04/03	0	0.00	2	41.00	40.85	-2	383	-0.52%
2019/03/29	0	0.00	1	40.45	40.45	-1	382	-0.26%
2019/03/28	1	40.00	10	39.90	39.90	-9	385	-2.33%
2019/03/27	0	0.00	3	40.25	40.25	-3	392	-0.76%
2019/03/26	2	40.25	0	0.00	40.00	2	392	0.51%
2019/03/25	2	40.00	0	0.00	40.05	2	397	0.50%
2019/03/22	3	41.18	2	41.85	40.85	1	403	0.25%
2019/03/20	0	0.00	3	40.70	40.70	-3	415	-0.72%
2019/03/18	2	41.20	0	0.00	41.30	2	417	0.48%
2019/03/14	0	0.00	1	42.40	42.15	-1	432	-0.23%
2019/03/13	0	0.00	7	41.90	41.90	-7	467	-1.50%
2019/03/08	3	41.20	2	41.50	40.95	1	656	0.15%
2019/03/04	2	42.55	0	0.00	42.55	2	679	0.29%
2019/02/27	2	42.70	0	0.00	42.80	2	680	0.29%
2019/02/22	13	43.95	4	43.90	43.50	9	680	1.32%
2019/02/14	1	42.85	3	42.88	42.80	-2	724	-0.28%
2019/02/13	6	43.16	7	42.91	43.25	-1	718	-0.14%
2019/01/30	1	40.05	0	0.00	40.00	1	697	0.14%
2019/01/24	6	40.12	0	0.00	39.80	6	761	0.79%
2019/01/22	13	39.87	2	40.05	39.85	11	781	1.41%
2019/01/21	3	40.00	4	40.25	39.75	-1	780	-0.13%
2019/01/16	2	38.98	2	39.20	39.05	0	790	0.00%
2019/01/15	6	38.80	0	0.00	38.75	6	789	0.76%
2019/01/14	2	38.25	0	0.00	38.25	2	792	0.25%
2019/01/09	0	0.00	2	39.20	40.35	-2	806	-0.25%
2019/01/08	3	38.60	0	0.00	38.60	3	812	0.37%
2019/01/07	0	0.00	1	38.80	38.60	-1	820	-0.12%
2019/01/02	2	39.70	0	0.00	39.70	2	855	0.23%
2018/12/27	0	0.00	1	40.75	40.35	-1	887	-0.11%
2018/12/26	2	40.05	9	41.03	40.05	-7	892	-0.78%
2018/12/25	4	40.78	0	0.00	40.55	4	921	0.43%
2018/12/24	0	0.00	2	41.80	41.80	-2	986	-0.20%
2018/12/22	0	0.00	5	41.20	41.20	-5	989	-0.51%
2018/12/21	0	0.00	1	41.70	41.70	-1	997	-0.10%
2018/12/20	2	41.10	1	41.20	41.05	1	997	0.10%
2018/12/18	2	41.85	0	0.00	41.70	2	993	0.20%
2018/12/17	0	0.00	2	43.30	42.60	-2	992	-0.20%
2018/12/14	1	42.05	0	0.00	42.30	1	991	0.10%
2018/12/13	1	41.90	6	41.88	41.50	-5	982	-0.51%
2018/12/12	3	41.95	1	42.50	42.50	2	981	0.20%
2018/12/11	0	0.00	2	41.60	41.60	-2	982	-0.20%
2018/12/10	4	41.40	2	41.00	41.10	2	989	0.20%
2018/12/06	1	43.50	0	0.00	43.20	1	981	0.10%
2018/12/05	0	0.00	3	47.05	46.90	-3	953	-0.31%
2018/12/04	4	48.15	2	48.15	48.20	2	933	0.21%
2018/12/03	12	47.50	8	47.44	47.05	4	901	0.44%
2018/11/30	3	45.00	4	45.09	45.10	-1	816	-0.12%
2018/11/29	0	0.00	1	44.90	43.95	-1	830	-0.12%
2018/11/28	1	44.20	3	43.33	44.00	-2	833	-0.24%
2018/11/26	4	42.35	0	0.00	41.90	4	849	0.47%
2018/11/23	3	42.25	5	42.00	42.00	-2	872	-0.23%
2018/11/22	3	44.08	2	45.00	43.15	1	890	0.11%
2018/11/20	2	44.20	0	0.00	44.10	2	920	0.22%
2018/11/19	11	45.80	3	45.25	45.00	8	917	0.87%
2018/11/16	1	44.00	3	44.10	44.00	-2	885	-0.23%
2018/11/15	3	42.52	0	0.00	42.10	3	872	0.34%
2018/11/08	0	0.00	1	44.60	43.40	-1	948	-0.11%
2018/11/07	2	43.75	2	44.00	44.50	0	984	0.00%
2018/11/06	0	0.00	3	43.13	42.55	-3	1,020	-0.29%
2018/11/05	0	0.00	3	44.03	44.00	-3	1,039	-0.29%
2018/11/02	10	45.96	2	44.35	44.35	8	1,049	0.76%
2018/11/01	0	0.00	2	45.18	45.85	-2	1,035	-0.19%
2018/10/22	0	0.00	0.2	44.70	44.70	-0.2	1,125	-0.02%
2018/10/16	8	44.72	9	44.43	44.55	-1	1,194	-0.08%
2018/10/15	2	43.45	1	42.90	42.70	1	1,211	0.08%
2018/10/12	3	40.77	3	41.78	41.95	0	1,227	0.00%
2018/10/11	0	0.00	16	40.06	40.05	-16	1,255	-1.27%
2018/10/09	4	44.75	2	44.20	44.50	2	1,273	0.16%
2018/10/08	2	45.15	0	0.00	44.95	2	1,286	0.16%
2018/10/04	11	49.72	2	48.65	48.65	9	1,287	0.70%
2018/10/03	1	50.00	1	50.30	49.55	0	1,302	0.00%
2018/10/02	2	52.25	3.2	51.63	52.10	-1.2	1,296	-0.09%
2018/09/28	5.4	47.56	2	47.80	48.50	3.4	1,344	0.25%
2018/09/27	4	48.25	0	0.00	47.90	4	1,394	0.29%
2018/09/26	3	49.00	0	0.00	48.90	3	1,420	0.21%
2018/09/25	2	49.20	3	48.58	49.00	-1	1,483	-0.07%
2018/09/21	6	48.60	0	0.00	48.60	6	1,552	0.39%
2018/09/20	0	0.00	1	49.05	48.00	-1	1,604	-0.06%
2018/09/17	0	0.00	3	49.90	49.80	-3	1,755	-0.17%
2018/09/14	0	0.00	1	50.60	50.60	-1	1,793	-0.06%
2018/09/12	1	48.60	6	49.09	49.00	-5	1,940	-0.26%
2018/09/11	1	49.90	0	0.00	49.60	1	2,084	0.05%
2018/09/07	5	52.56	8	52.18	49.30	-3	2,485	-0.12%
2018/09/06	4	52.95	5	53.00	52.50	-1	2,542	-0.04%
2018/09/04	3	54.00	1	54.30	54.10	2	2,809	0.07%
2018/09/03	4	54.78	4	54.20	53.10	0	3,131	0.00%
2018/08/31	5	57.34	2	57.00	56.90	3	3,326	0.09%
2018/08/30	3	58.13	1	58.20	57.20	2	3,411	0.06%
2018/08/29	2	59.00	6	60.28	60.70	-4	3,577	-0.11%
2018/08/27	9	58.63	5	58.16	59.70	4	3,763	0.11%
2018/08/23	0	0.00	2	57.50	55.80	-2	4,041	-0.05%
2018/08/22	5	58.00	0	0.00	57.60	5	4,186	0.12%
2018/08/21	3	58.80	2	58.60	58.60	1	4,404	0.02%
2018/08/20	0	0.00	1	59.10	59.10	-1	4,515	-0.02%
2018/08/17	2	60.40	0	0.00	59.20	2	4,742	0.04%
2018/08/16	5	60.18	7	60.16	60.50	-2	4,754	-0.04%
2018/08/15	4	60.10	5	59.50	59.60	-1	4,760	-0.02%
2018/08/14	4	60.20	3	60.60	59.80	1	4,801	0.02%
2018/08/13	1	59.10	0	0.00	58.40	1	4,803	0.02%
2018/08/10	6	62.20	0	0.00	61.20	6	4,779	0.13%
2018/08/09	2	63.50	3	63.30	63.00	-1	4,811	-0.02%
2018/08/08	2	64.35	2	65.30	63.70	0	4,856	0.00%
2018/08/07	2	65.80	4	65.90	66.00	-2	4,877	-0.04%
2018/08/06	2	65.80	4	65.40	65.00	-2	4,937	-0.04%
2018/08/03	0	0.00	1	65.40	65.30	-1	5,000	-0.02%
2018/08/02	2	64.50	2	64.30	64.30	0	5,058	0.00%
2018/08/01	2	66.80	4	66.63	66.40	-2	5,074	-0.04%
2018/07/31	4	66.65	2	66.10	66.80	2	5,104	0.04%
2018/07/30	4	67.40	3	67.53	66.00	1	5,150	0.02%
2018/07/27	7	70.57	1	70.70	70.30	6	5,184	0.12%
2018/07/26	2	69.00	3	68.47	68.70	-1	5,173	-0.02%
2018/07/25	13	68.10	16	67.98	67.70	-3	5,198	-0.06%
2018/07/24	6	66.75	7	68.01	68.00	-1	5,204	-0.02%
2018/07/23	7	65.71	4	66.15	66.70	3	5,245	0.06%
2018/07/20	5	66.72	1	66.90	64.90	4	5,259	0.08%
2018/07/19	4	67.65	4	66.88	67.80	0	5,272	0.00%
2018/07/18	5	69.10	7	66.27	66.60	-2	5,324	-0.04%
2018/07/17	15	69.54	12	69.12	68.40	3	5,408	0.06%
2018/07/16	5.6	72.55	5	72.40	71.40	0.6	5,464	0.01%
2018/07/13	7	73.96	6	73.53	73.10	1	5,543	0.02%
2018/07/12	8	72.88	4	73.05	73.50	4	5,598	0.07%
2018/07/11	8	73.99	6	73.20	72.60	2	5,606	0.04%
2018/07/10	5	74.50	4	73.90	74.00	1	5,633	0.02%
2018/07/09	8	75.89	9	75.58	74.10	-1	5,687	-0.02%
2018/07/06	3	74.57	0	0.00	74.90	3	5,754	0.05%
2018/07/05	1	78.60	3	76.70	77.00	-2	5,712	-0.04%
2018/07/04	3	76.73	2	76.45	76.40	1	5,694	0.02%
2018/07/03	7	79.63	5	77.00	77.00	2	5,666	0.04%
2018/07/02	2	79.10	13	79.70	78.60	-11	5,603	-0.20%
2018/06/29	3	78.57	4	78.88	78.50	-1	5,541	-0.02%
2018/06/28	0	0.00	3	76.60	76.60	-3	5,498	-0.05%
2018/06/27	13	80.42	10	78.63	78.50	3	5,465	0.05%
2018/06/26	2	75.85	2	77.00	77.40	0	5,388	0.00%
2018/06/25	9	78.28	9	75.82	75.50	0	5,347	0.00%
2018/06/22	1	76.20	4	76.75	76.20	-3	5,308	-0.06%
2018/06/21	11	80.33	4	77.80	77.80	7	5,228	0.13%
2018/06/20	9	78.07	6	77.87	77.00	3	5,161	0.06%
2018/06/19	20	84.66	16	83.43	81.00	4	5,042	0.08%
2018/06/15	28	81.31	23	81.98	82.10	5	4,870	0.10%
2018/06/14	12	79.51	10	79.10	78.00	2	4,643	0.04%
2018/06/13	18	81.44	20	79.63	78.90	-2	4,561	-0.04%
2018/06/12	21	85.01	22	84.21	83.00	-1	4,438	-0.02%
2018/06/11	20	85.96	16	86.63	84.60	4	4,279	0.09%
2018/06/08	6	76.70	26	78.30	80.70	-20	3,964	-0.50%
2018/06/07	7	72.66	6	73.18	73.40	1	3,757	0.03%
2018/06/06	16	71.96	5	71.60	71.00	11	3,677	0.30%
2018/06/05	5	71.04	7	70.57	69.80	-2	3,506	-0.06%
2018/06/04	6	75.25	4	74.35	71.80	2	3,511	0.06%
2018/06/01	39	72.30	23	70.23	71.70	16	3,410	0.47%
2018/05/31	30	78.48	19	74.80	72.00	11	3,333	0.33%
2018/05/30	21	78.27	22	79.46	79.30	-1	3,118	-0.03%
2018/05/29	6	78.72	17	78.88	77.90	-11	2,966	-0.37%
2018/05/28	20	75.69	8	76.20	76.30	12	2,756	0.44%
2018/05/25	9	68.17	17	67.81	69.40	-8	2,645	-0.30%
2018/05/24	0	0.00	7	62.83	63.10	-7	2,424	-0.29%
2018/05/23	6	62.25	3	62.20	62.20	3	2,408	0.12%
2018/05/22	1	64.20	3	64.33	63.60	-2	2,384	-0.08%
2018/05/21	3	62.50	13	62.42	62.50	-10	2,332	-0.43%
2018/05/18	8	61.10	6	60.95	61.00	2	2,297	0.09%
2018/05/17	9	61.03	11	60.95	60.50	-2	2,286	-0.09%
2018/05/16	1	62.50	4	62.55	63.20	-3	2,241	-0.13%
2018/05/15	5	60.90	4	62.00	60.90	1	2,212	0.05%
2018/05/14	3	62.57	17	62.35	61.10	-14	2,191	-0.64%
2018/05/11	3	62.70	4	62.30	59.40	-1	2,126	-0.05%
2018/05/10	3	60.73	5	63.02	62.40	-2	2,060	-0.10%
2018/05/09	2	60.20	1	60.10	59.80	1	1,995	0.05%
2018/05/08	9	59.70	7	60.47	59.50	2	1,963	0.10%
2018/05/07	6	60.72	0	0.00	61.80	6	1,929	0.31%
2018/05/04	4	59.23	0	0.00	59.00	4	1,869	0.21%
2018/05/02	0	0.00	1	59.00	58.30	-1	1,792	-0.06%
2018/04/30	2	58.40	0	0.00	58.80	2	1,757	0.11%
2018/04/27	3	59.70	1	59.50	59.30	2	1,752	0.11%
2018/04/26	3	59.37	2	59.30	58.00	1	1,771	0.06%
2018/04/25	8	60.80	0	0.00	60.30	8	1,745	0.46%
2018/04/24	7	60.83	1	64.20	61.70	6	1,709	0.35%
2018/04/23	14	66.24	20	65.71	65.00	-6	1,640	-0.37%
2018/04/20	4	64.03	6	64.52	65.50	-2	1,526	-0.13%
2018/04/19	0	0.00	9	62.16	61.80	-9	1,445	-0.62%
2018/04/18	1	62.00	3	60.70	61.60	-2	1,361	-0.15%
2018/04/17	1	59.00	1	61.30	59.10	0	1,307	0.00%
2018/04/16	2	59.00	4	59.75	60.60	-2	1,303	-0.15%
2018/04/13	14	59.99	425	60.60	59.50	-411	1,269	-32.38%	大賣/鉅額交易
2018/04/12	835	59.00	413	59.51	59.70	422	1,218	34.64%	大買/大賣/鉅額交易
2018/04/10	0	0.00	2	57.30	55.70	-2	1,164	-0.17%
2018/04/02	0	0.00	2	55.90	54.10	-2	1,231	-0.16%
2018/03/31	5	55.24	2	55.20	55.50	3	1,234	0.24%
2018/03/29	1	53.60	0	0.00	53.30	1	1,285	0.08%
2018/03/28	1	53.50	0	0.00	53.50	1	1,410	0.07%
2018/03/27	1	54.80	0	0.00	54.60	1	1,434	0.07%
2018/03/26	4	54.25	0	0.00	53.90	4	1,499	0.27%
2018/03/23	1	54.60	0	0.00	54.40	1	1,522	0.07%
2018/03/22	1	59.40	1	59.00	56.30	0	1,602	0.00%
2018/03/20	0	0.00	4	56.25	55.30	-4	1,623	-0.25%
2018/03/16	0	0.00	1	55.20	54.90	-1	1,669	-0.06%
2018/03/15	2	55.50	2	56.10	55.50	0	1,696	0.00%
2018/03/14	1	55.60	0	0.00	56.10	1	1,773	0.06%
2018/03/13	1	55.60	0	0.00	55.50	1	1,810	0.06%
2018/03/12	3	55.90	1	55.70	55.70	2	1,835	0.11%
2018/03/09	1	56.90	0	0.00	56.70	1	1,851	0.05%
2018/03/08	5	59.52	5	61.30	59.10	0	1,858	0.00%
2018/03/07	0	0.00	1	56.50	58.80	-1	1,803	-0.06%
2018/03/06	0	0.00	1	54.70	54.90	-1	1,844	-0.05%
2018/03/02	1	54.10	0	0.00	54.00	1	1,975	0.05%
2018/03/01	2	53.15	0	0.00	53.10	2	1,994	0.10%
2018/02/26	0	0.00	1	54.90	54.90	-1	2,236	-0.04%
2018/02/23	10	53.95	6	54.00	54.40	4	2,243	0.18%
2018/02/22	6	52.45	0	0.00	52.10	6	2,250	0.27%
2018/02/21	2	52.20	0	0.00	51.60	2	2,271	0.09%
2018/02/07	3	55.40	0	0.00	52.00	3	2,290	0.13%
2018/02/06	0	0.00	4	54.60	54.30	-4	2,282	-0.18%
2018/02/05	1	59.40	2	58.30	59.70	-1	2,288	-0.04%
2018/02/01	2	61.20	0	0.00	60.50	2	2,318	0.09%
2018/01/31	2	59.50	0	0.00	60.60	2	2,319	0.09%
2018/01/29	6	60.60	0	0.00	61.20	6	2,348	0.26%
2018/01/26	0.3	60.10	0	0.00	60.40	0.3	2,372	0.01%
2018/01/25	3	61.87	1	60.70	60.70	2	2,383	0.08%
2018/01/24	1	62.30	0	0.00	62.30	1	2,408	0.04%
2018/01/23	11	63.79	0	0.00	62.70	11	2,438	0.45%
2018/01/22	3	61.93	14	63.39	63.30	-11	2,454	-0.45%
2018/01/19	0	0.00	1	59.80	59.20	-1	2,427	-0.04%
2018/01/18	5	61.20	0	0.00	60.60	5	2,455	0.20%
2018/01/16	6	60.40	0	0.00	61.00	6	2,585	0.23%
2018/01/15	1	62.20	8	61.90	61.20	-7	2,601	-0.27%
2018/01/12	1	61.90	0	0.00	61.70	1	2,600	0.04%
2018/01/08	0	0.00	3	62.60	61.00	-3	2,580	-0.12%
2018/01/05	1	64.80	1	64.50	64.00	0	2,559	0.00%
2018/01/04	1	67.80	1	65.50	65.50	0	2,546	0.00%
2018/01/03	0	0.00	1	66.80	64.60	-1	2,497	-0.04%