立隆電 (2472)-國泰-館前券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
75.8
漲跌
▲0.3
漲幅
+0.40%
成交量
980張
產業
上市電子零組件類股
302人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	75.30	3	75.27	75.80	-2	1,343	-0.15%
2024/04/30	2	75.70	2	75.85	75.50	0	1,334	0.00%
2024/04/29	3	75.53	2.1	75.31	75.30	0.9	1,322	0.07%
2024/04/26	0	0.00	0.1	74.40	75.30	-0.1	1,304	-0.01%
2024/04/25	7	73.37	3.1	73.92	74.20	3.9	1,289	0.30%
2024/04/24	2	72.25	0	72.20	73.30	2	1,279	0.16%
2024/04/23	0	0.00	8	70.40	70.20	-8	1,278	-0.63%
2024/04/22	1	70.40	1.2	70.50	70.40	-0.2	1,291	-0.02%
2024/04/19	0	0.00	3	71.97	71.80	-3	1,301	-0.23%
2024/04/18	6	73.22	1	73.30	73.60	5	1,294	0.39%
2024/04/17	3	73.63	1	73.70	73.70	2	1,299	0.15%
2024/04/16	4	73.98	4	70.65	70.80	0	1,279	0.00%
2024/04/15	3.1	74.63	5	74.56	74.10	-2	1,267	-0.15%
2024/04/12	0.1	76.70	2	76.35	76.60	-2	1,250	-0.16%
2024/04/11	6	73.68	4	73.88	73.80	2	1,199	0.17%
2024/04/10	2	75.20	14.4	75.22	74.50	-12.4	1,193	-1.04%
2024/04/09	16	75.47	7	75.10	75.60	9	1,184	0.76%
2024/04/08	8	75.43	3	75.40	75.30	5	1,161	0.43%
2024/04/03	25	74.56	1	74.50	74.50	24	1,141	2.10%
2024/04/02	5	74.36	11.1	74.51	75.00	-6.1	1,114	-0.55%
2024/04/01	15.1	74.68	19	74.68	75.10	-3.9	1,069	-0.37%
2024/03/29	0	71.30	0.2	71.17	71.10	-0.2	979	-0.02%
2024/03/28	0.1	71.30	10	71.37	71.20	-9.9	977	-1.01%
2024/03/27	0	71.50	0.2	71.00	71.00	-0.2	983	-0.02%
2024/03/26	0.1	71.14	1	71.00	70.60	-0.9	997	-0.09%
2024/03/25	0	72.00	7.1	72.26	72.20	-7.1	1,004	-0.70%
2024/03/22	1.1	71.80	1.2	72.47	72.20	-0.1	1,021	-0.01%
2024/03/21	2	72.10	0.1	72.00	72.20	1.9	1,053	0.18%
2024/03/20	8	72.81	4.5	72.73	72.70	3.5	1,090	0.32%
2024/03/19	2	71.15	0	0.00	71.70	2	1,137	0.18%
2024/03/15	0	0.00	4	68.03	67.50	-4	1,179	-0.34%
2024/03/14	0	0.00	0	67.30	67.00	0	1,224	0.00%
2024/03/13	0	0.00	1	66.80	66.90	-1	1,240	-0.08%
2024/03/12	0	66.90	0	0.00	66.90	0	1,251	0.00%
2024/03/11	1	66.40	0	0.00	66.20	1	1,271	0.08%
2024/03/08	7.2	67.97	0.2	70.46	66.30	7	1,292	0.54%
2024/03/07	0	71.70	4	71.45	71.10	-4	1,267	-0.31%
2024/03/06	2	71.80	0	0.00	71.70	2	1,302	0.15%
2024/03/05	0	0.00	1.1	72.10	71.90	-1.1	1,372	-0.08%
2024/03/04	9.1	71.60	1	71.10	71.50	8.1	1,562	0.52%
2024/03/01	5	72.44	0	0.00	71.70	5	1,636	0.31%
2024/02/29	0	73.78	1	72.80	72.80	-1	1,644	-0.06%
2024/02/27	0	72.03	4	71.10	71.50	-4	1,640	-0.24%
2024/02/23	0	72.00	2	71.70	71.60	-2	1,612	-0.12%
2024/02/21	2	72.50	1	72.50	72.50	1	1,591	0.06%
2024/02/16	6	72.42	9	72.39	72.70	-3	1,562	-0.19%
2024/02/15	7	72.06	2	71.70	72.10	5	1,538	0.32%
2024/02/05	0	0.00	4	67.10	68.80	-4	1,491	-0.27%
2024/02/02	0	0.00	1	68.40	67.60	-1	1,476	-0.07%
2024/01/26	0.2	68.60	0	0.00	68.00	0.2	1,465	0.01%
2024/01/25	3	69.10	26	69.13	69.20	-23	1,460	-1.58%
2024/01/22	1	71.00	3	70.90	70.80	-2	1,439	-0.14%
2024/01/19	2.2	70.95	1	70.60	70.60	1.2	1,427	0.09%
2024/01/18	4	71.00	0	0.00	71.00	4	1,417	0.28%
2024/01/17	1	71.50	1.2	71.14	70.90	-0.2	1,409	-0.01%
2024/01/16	1	70.50	1	71.30	70.80	0	1,387	0.00%
2024/01/15	4	70.38	1	70.70	70.60	3	1,367	0.22%
2024/01/12	0	69.00	0	0.00	69.60	0	1,348	0.00%
2024/01/11	0.4	68.80	1	69.30	69.20	-0.6	1,340	-0.04%
2024/01/10	1	68.30	2	68.25	68.10	-1	1,338	-0.07%
2024/01/09	4	68.55	3	68.80	68.80	1	1,331	0.08%
2024/01/08	1	68.60	8.4	67.56	67.00	-7.4	1,311	-0.56%
2024/01/05	0	0.00	2	69.05	68.50	-2	1,295	-0.15%
2024/01/04	1.3	69.93	1	69.50	69.50	0.3	1,287	0.03%
2024/01/03	0.2	70.20	4	70.60	70.10	-3.8	1,280	-0.30%
2024/01/02	4	71.95	7	71.10	70.70	-3	1,271	-0.23%
2023/12/27	1	72.20	3	71.77	71.50	-2	1,224	-0.16%
2023/12/26	2	70.80	1	71.20	71.00	1	1,207	0.08%
2023/12/25	1.2	70.84	3	70.90	70.70	-1.8	1,200	-0.15%
2023/12/22	4.1	71.05	1.1	70.94	70.90	3	1,195	0.25%
2023/12/21	1	70.90	2	71.20	71.00	-1	1,186	-0.08%
2023/12/20	5.4	71.87	4	72.25	71.70	1.4	1,169	0.12%
2023/12/19	4.2	72.23	1	72.20	72.20	3.2	1,152	0.27%
2023/12/18	1	73.60	2.1	73.29	73.00	-1.1	1,124	-0.10%
2023/12/15	17.1	73.99	7	74.23	74.90	10.1	1,083	0.93%
2023/12/14	1	74.50	7.1	74.80	74.50	-6.1	1,037	-0.59%
2023/12/13	3	72.67	4.1	72.68	73.00	-1.1	953	-0.11%
2023/12/12	4	71.10	1	71.10	71.40	3	893	0.34%
2023/12/11	3	71.40	6	71.77	71.60	-3	864	-0.35%
2023/12/08	3.1	70.30	0	0.00	70.40	3.1	818	0.37%
2023/12/07	0	70.40	1	71.00	69.70	-1	804	-0.12%
2023/12/06	2	69.95	2	69.85	69.90	0	786	0.00%
2023/12/05	3	70.13	16	70.06	70.00	-13	768	-1.69%
2023/12/04	8	69.81	3	70.03	69.90	5	749	0.67%
2023/12/01	17	69.95	2	69.40	70.10	15	723	2.07%
2023/11/30	9.1	69.15	14	69.55	69.40	-4.9	691	-0.71%
2023/11/29	13	68.98	29.5	69.65	70.00	-16.5	646	-2.55%
2023/11/28	13.1	64.07	16.1	65.28	65.50	-3.1	478	-0.64%
2023/11/27	3	61.90	4	62.18	61.90	-1	398	-0.25%
2023/11/24	1.2	61.49	3	61.67	61.60	-1.8	382	-0.48%
2023/11/22	4	59.80	0	59.60	60.00	4	363	1.09%
2023/11/21	0	59.70	3	59.50	59.60	-3	359	-0.83%
2023/11/14	0	58.30	0	0.00	58.60	0	352	0.01%
2023/11/09	0	57.00	1	57.20	57.20	-1	415	-0.24%
2023/11/01	0	0.00	0.1	55.40	55.70	-0.1	429	-0.02%
2023/10/20	0.1	55.80	0	0.00	55.10	0.1	466	0.01%
2023/10/19	0.1	59.90	0	0.00	55.70	0.1	471	0.02%
2023/10/11	0	57.45	0	0.00	57.30	0	476	0.01%
2023/10/06	0	58.80	0	0.00	58.40	0	475	0.00%
2023/09/28	0	58.61	5	58.84	58.70	-5	490	-1.01%
2023/09/26	0	58.90	0	0.00	58.80	0	493	0.00%
2023/09/19	0.1	61.10	0	0.00	60.60	0.1	497	0.02%
2023/09/15	1	61.20	1	62.50	61.20	0	491	0.00%
2023/09/14	0.1	61.07	0	0.00	61.10	0.1	474	0.02%
2023/09/13	1	60.80	1	61.10	61.00	0	472	0.00%
2023/09/11	0	59.80	0	0.00	60.00	0	458	0.00%
2023/09/08	0	60.10	0	0.00	60.50	0	457	0.00%
2023/09/07	0	0.00	1	60.60	60.70	-1	453	-0.22%
2023/09/05	0	0.00	1	60.60	60.80	-1	442	-0.23%
2023/09/04	0	0.00	2	60.30	60.40	-2	431	-0.46%
2023/09/01	2	58.40	0	59.00	58.30	2	401	0.50%
2023/08/30	0	56.40	0.1	56.11	56.50	-0.1	372	-0.03%
2023/08/29	0	54.80	0	0.00	55.00	0	377	0.01%
2023/08/28	0	54.90	0	0.00	55.00	0	379	0.00%
2023/08/25	0	0.00	0	54.90	54.90	0	386	-0.01%
2023/08/24	0.1	54.90	0	54.60	54.20	0	386	0.01%
2023/08/22	0.1	54.30	0	0.00	53.50	0.1	396	0.01%
2023/08/21	0.1	54.62	1	54.40	53.90	-1	398	-0.24%
2023/08/18	0	0.00	0.1	55.40	54.60	-0.1	397	-0.02%
2023/08/17	0.1	54.80	0.1	55.30	55.20	0	396	0.01%
2023/08/15	1	57.90	0	0.00	58.30	1	358	0.28%
2023/08/14	0	57.60	0	0.00	57.40	0	335	0.01%
2023/08/10	1	59.20	0	0.00	58.70	1	332	0.30%
2023/08/08	0	60.20	0	0.00	59.90	0	330	0.01%
2023/08/04	0.1	60.10	0	0.00	60.60	0.1	330	0.02%
2023/08/01	0	60.90	0.2	61.10	60.70	-0.2	327	-0.06%
2023/07/31	0.1	60.90	0.1	61.30	60.50	0	344	-0.01%
2023/07/28	3	60.63	2	60.60	60.40	1	348	0.28%
2023/07/27	2.1	60.50	0	0.00	60.30	2.1	349	0.59%
2023/07/26	0.1	59.50	0	0.00	59.10	0.1	351	0.02%
2023/07/25	1	59.20	1.1	59.56	59.90	-0.1	357	-0.03%
2023/07/24	0	0.00	1	58.30	58.30	-1	361	-0.28%
2023/07/21	0.1	60.17	0	0.00	59.60	0.1	363	0.02%
2023/07/20	0	0.00	1	60.10	60.30	-1	376	-0.27%
2023/07/19	2	60.36	0	0.00	60.00	2	396	0.51%
2023/07/18	0.1	61.40	0	0.00	60.90	0.1	403	0.02%
2023/07/17	0	61.80	0	0.00	61.60	0	412	0.00%
2023/07/14	0	0.00	1	61.20	61.10	-1	429	-0.23%
2023/07/11	1	61.20	0	0.00	61.30	1	503	0.20%
2023/07/07	1	61.41	1	61.60	61.20	0	530	0.00%
2023/07/06	0	62.60	0	0.00	62.00	0	535	0.00%
2023/07/05	1.1	63.00	0	0.00	62.80	1.1	552	0.20%
2023/07/04	1.1	62.30	0	0.00	62.40	1.1	560	0.20%
2023/07/03	0	62.30	0	0.00	62.30	0	566	0.01%
2023/06/30	0	62.10	0	0.00	62.10	0	570	0.00%
2023/06/29	1	61.90	0	0.00	62.00	1	574	0.17%
2023/06/27	1	62.30	0	0.00	61.60	1	602	0.17%
2023/06/26	0	62.60	0	0.00	62.60	0	610	0.00%
2023/06/21	2.1	62.56	0	0.00	63.00	2.1	645	0.33%
2023/06/19	0	63.40	0.4	63.30	63.00	-0.3	661	-0.05%
2023/06/16	0	0.00	2	62.80	63.10	-2	688	-0.29%
2023/06/15	0	63.40	0	0.00	63.20	0	694	0.00%
2023/06/14	2	63.40	4.1	63.16	62.80	-2.1	705	-0.30%
2023/06/13	1.1	63.21	0	0.00	63.20	1.1	716	0.15%
2023/06/12	1	61.90	2	62.00	62.40	-1	731	-0.14%
2023/06/08	1	62.50	0	0.00	62.10	1	785	0.13%
2023/06/07	1	62.60	2	62.70	63.00	-1	845	-0.12%
2023/06/06	3	62.57	0	0.00	62.40	3	956	0.31%
2023/06/05	1	63.30	0.1	63.40	63.40	0.9	1,014	0.09%
2023/06/02	0.1	62.96	1	63.10	62.80	-0.9	1,031	-0.09%
2023/06/01	2	62.60	0	0.00	62.50	2	1,039	0.19%
2023/05/31	0	63.30	1	63.20	62.30	-1	1,050	-0.09%
2023/05/29	1	62.90	3.2	62.51	62.90	-2.2	1,053	-0.20%
2023/05/26	0.1	62.30	1	62.20	61.90	-0.9	1,056	-0.09%
2023/05/25	2.1	62.61	0	0.00	62.30	2.1	1,070	0.19%
2023/05/24	0	0.00	2	63.00	63.20	-2	1,094	-0.18%
2023/05/22	2	62.70	0	0.00	62.90	2	1,201	0.17%
2023/05/19	1	62.80	1	63.60	62.70	0	1,258	0.00%
2023/05/16	0	0.00	1	62.50	62.30	-1	1,363	-0.07%
2023/05/15	2	61.20	0	0.00	61.40	2	1,360	0.15%
2023/05/12	0	0.00	2	62.00	62.10	-2	1,360	-0.15%
2023/05/10	1	62.50	0	0.00	62.80	1	1,367	0.07%
2023/05/09	6	64.00	0	0.00	62.90	6	1,368	0.44%
2023/05/08	4	65.58	0	0.00	64.80	4	1,356	0.29%
2023/05/05	5	65.86	1.1	66.31	65.60	3.9	1,351	0.29%
2023/05/04	2	64.80	1	65.60	64.80	1	1,341	0.07%
2023/05/03	2	65.55	1	65.80	65.70	1	1,349	0.07%
2023/05/02	2	65.40	0	0.00	65.40	2	1,348	0.15%
2023/04/28	0	0.00	2	65.00	64.80	-2	1,347	-0.15%
2023/04/27	1.1	64.51	0	0.00	64.10	1.1	1,339	0.08%
2023/04/26	0	0.00	2	64.30	64.50	-2	1,335	-0.15%
2023/04/25	6	65.77	3	65.60	64.20	3	1,331	0.23%
2023/04/24	0	0.00	3	66.27	66.80	-3	1,316	-0.23%
2023/04/21	2	65.69	5	64.66	64.50	-3	1,295	-0.23%
2023/04/20	3.6	65.63	4	65.65	65.70	-0.4	1,288	-0.03%
2023/04/19	1.4	66.73	0	0.00	66.60	1.4	1,283	0.11%
2023/04/18	28.2	68.48	7	68.47	67.10	21.2	1,281	1.66%
2023/04/17	1	66.20	0	0.00	67.50	1	1,230	0.08%
2023/04/14	1	66.30	3	66.67	66.50	-2	1,216	-0.16%
2023/04/13	4	66.45	2	66.20	66.30	2	1,205	0.17%
2023/04/12	1	66.10	2.3	67.04	67.00	-1.3	1,191	-0.11%
2023/04/11	2.1	66.24	4	66.30	66.50	-1.9	1,175	-0.16%
2023/04/10	5	66.20	3.1	65.85	66.00	1.9	1,167	0.16%
2023/04/07	1	64.50	0	0.00	64.50	1	1,145	0.09%
2023/04/06	3	65.00	0	0.00	64.60	3	1,134	0.26%
2023/03/31	0	0.00	5	65.94	65.60	-5	1,127	-0.44%
2023/03/30	4	65.03	17	65.22	65.20	-13	1,119	-1.16%
2023/03/29	2.1	65.14	7	64.31	64.40	-5	1,113	-0.44%
2023/03/28	1.1	65.00	0	0.00	65.00	1.1	1,104	0.10%
2023/03/27	4.1	66.33	5	66.24	66.40	-0.9	1,087	-0.09%
2023/03/24	6.3	67.63	7	67.54	67.10	-0.7	1,075	-0.06%
2023/03/23	2.1	69.10	2	69.10	69.10	0.1	1,041	0.01%
2023/03/22	5	69.22	2	69.40	69.30	3	1,035	0.29%
2023/03/21	0	68.90	4	69.28	68.60	-4	1,026	-0.39%
2023/03/20	5	67.80	0	0.00	67.70	5	999	0.50%
2023/03/17	0	0.00	2	68.00	68.00	-2	994	-0.20%
2023/03/16	2	66.60	0	0.00	66.50	2	982	0.20%
2023/03/15	6.1	68.10	9	68.17	67.50	-2.9	970	-0.30%
2023/03/14	9	66.36	4	66.95	66.60	5	954	0.52%
2023/03/13	9	67.08	9	67.27	67.40	0	937	0.00%
2023/03/10	13.1	70.11	1	71.10	69.10	12.1	904	1.34%
2023/03/09	17.1	71.43	24.5	71.51	72.20	-7.4	844	-0.88%
2023/03/08	1	69.60	6.2	68.45	69.40	-5.2	735	-0.71%
2023/03/07	2	66.90	2	66.70	67.20	0	672	0.00%
2023/03/06	3	66.30	4.1	65.84	66.10	-1.1	651	-0.17%
2023/03/03	2.1	64.32	10	64.70	64.70	-7.9	635	-1.24%
2023/03/02	0	0.00	1	63.90	64.00	-1	623	-0.16%
2023/03/01	6	63.48	1	64.10	63.90	5	620	0.81%
2023/02/24	2	63.70	0	0.00	63.60	2	614	0.33%
2023/02/23	4	64.18	19.1	64.47	65.10	-15.1	603	-2.50%
2023/02/22	5	64.80	8	64.75	64.80	-3	587	-0.51%
2023/02/21	12.1	65.74	13	66.32	65.80	-0.9	559	-0.16%
2023/02/20	1	63.70	4.2	64.02	63.80	-3.2	480	-0.66%
2023/02/17	22	63.81	6	63.78	63.70	16	459	3.48%
2023/02/16	5	62.70	2	62.75	61.80	3	406	0.74%
2023/02/15	3	61.97	6	61.57	62.30	-3	384	-0.79%
2023/02/14	2	61.45	7.1	60.87	60.80	-5.1	350	-1.47%
2023/02/13	1	58.00	0	0.00	58.40	1	329	0.30%
2023/02/10	0.1	58.80	0	0.00	58.80	0.1	329	0.02%
2023/02/09	0.1	58.40	1.1	59.39	59.60	-1	326	-0.31%
2023/02/08	6	58.90	0	0.00	58.70	6	318	1.88%
2023/02/07	0.1	59.00	0	0.00	59.70	0.1	311	0.03%
2023/02/06	0	59.00	0	0.00	58.60	0	307	0.01%
2023/02/02	0	59.70	4	59.55	59.20	-4	303	-1.32%
2023/02/01	5	58.82	0	0.00	59.00	5	294	1.70%
2023/01/31	1	57.40	0	0.00	57.80	1	279	0.36%
2023/01/30	0	0.00	2	56.90	56.70	-2	275	-0.73%
2023/01/16	1	55.40	0	0.00	55.50	1	272	0.37%
2023/01/09	3	58.10	0	58.00	58.20	3	273	1.09%
2023/01/06	2	57.50	6	57.63	57.80	-4	272	-1.46%
2023/01/05	1	56.50	0	0.00	55.80	1	263	0.38%
2023/01/04	1	54.90	0	0.00	54.70	1	261	0.38%
2022/12/29	1.1	53.28	1	53.40	53.60	0.1	260	0.04%
2022/12/28	1	53.70	1	54.10	52.70	0	260	0.00%
2022/12/23	2	54.65	0	0.00	54.40	2	260	0.77%
2022/12/22	2	55.90	0	0.00	55.20	2	262	0.76%
2022/12/21	0	0.00	2	55.30	55.20	-2	266	-0.75%
2022/12/16	2	56.20	0	0.00	56.70	2	269	0.74%
2022/12/15	0	57.30	0	0.00	57.10	0	269	0.01%
2022/12/14	1	56.80	0	0.00	56.90	1	267	0.37%
2022/12/06	2	57.15	0	0.00	56.60	2	266	0.75%
2022/12/05	1	57.70	1.2	58.04	57.80	-0.2	272	-0.09%
2022/12/02	1	57.60	0	57.20	57.40	1	271	0.36%
2022/12/01	1	57.20	0	0.00	56.70	1	269	0.37%
2022/11/28	0	55.50	0	0.00	55.90	0	267	0.01%
2022/11/24	0	56.00	4	55.95	56.00	-4	276	-1.44%
2022/11/23	0	0.00	1	55.70	55.70	-1	279	-0.36%
2022/11/22	2	55.40	0	0.00	55.40	2	279	0.72%
2022/11/21	2	55.50	2	55.70	55.70	0	280	0.00%
2022/11/18	1	55.60	0	0.00	55.30	1	282	0.35%
2022/11/17	0	0.00	2	55.70	55.80	-2	281	-0.71%
2022/11/16	2	55.30	0	0.00	55.00	2	280	0.71%
2022/11/15	0	55.60	0	0.00	55.50	0	276	0.01%
2022/11/11	2	56.30	1	55.70	54.80	1	269	0.36%
2022/11/10	0	0.00	1	53.40	53.40	-1	244	-0.41%
2022/11/09	0	0.00	2	51.60	52.00	-2	242	-0.83%
2022/11/08	0	0.00	1	50.60	50.10	-1	239	-0.42%
2022/11/07	2	51.40	1	51.00	51.20	1	242	0.41%
2022/11/03	2	49.85	0	0.00	50.70	2	254	0.78%
2022/11/02	0	0.00	2	50.00	49.95	-2	254	-0.79%
2022/11/01	2	49.18	0	0.00	49.15	2	254	0.79%
2022/10/27	0	0.00	1	49.00	48.90	-1	259	-0.38%
2022/10/26	6	48.77	5	48.26	47.90	1	267	0.37%
2022/10/25	1	48.65	0	0.00	48.30	1	280	0.36%
2022/10/21	0	0.00	3	49.10	48.05	-3	283	-1.06%
2022/10/20	4	48.08	0	0.00	50.90	4	281	1.42%
2022/10/14	0	0.00	2	45.93	46.85	-2	275	-0.74%
2022/10/13	0.2	45.50	4	44.18	43.30	-3.8	271	-1.40%
2022/10/11	0.1	48.25	0	0.00	47.60	0.1	262	0.02%
2022/10/03	0	0.00	2	48.90	48.85	-2	271	-0.74%
2022/09/19	1	53.70	0	0.00	53.60	1	311	0.32%
2022/09/12	0	56.80	0	0.00	56.60	0	327	0.01%
2022/09/06	0	54.50	0	0.00	54.50	0	322	0.01%
2022/09/05	0	55.60	0	0.00	55.30	0	323	0.01%
2022/09/01	1	58.00	1	57.60	57.40	0	324	0.00%
2022/08/31	3	58.77	3	58.40	58.50	0	322	0.00%
2022/08/24	0	0.00	4	56.20	56.10	-4	323	-1.23%
2022/08/19	0	0.00	2	57.25	57.20	-2	329	-0.61%
2022/08/17	0	56.80	0	0.00	56.50	0	336	0.01%
2022/08/12	0	56.70	1	56.70	56.80	-1	341	-0.29%
2022/08/11	1	56.00	1	55.70	55.90	0	340	0.01%
2022/08/10	1	53.30	0	0.00	53.30	1	334	0.30%
2022/08/05	1	53.50	0	0.00	53.40	1	354	0.28%
2022/08/02	4	53.60	0	0.00	53.40	4	368	1.09%
2022/08/01	1	56.70	0	0.00	57.70	1	361	0.28%
2022/07/21	0.1	56.90	1	56.70	56.70	-0.9	357	-0.26%
2022/07/20	1	56.40	0	0.00	56.00	1	355	0.28%
2022/07/19	0	0.00	2	56.10	56.20	-2	362	-0.55%
2022/07/13	0	0.00	1	53.90	53.80	-1	360	-0.28%
2022/07/11	1	53.80	0	0.00	53.90	1	360	0.28%
2022/07/08	1	54.40	0	0.00	54.40	1	364	0.27%
2022/07/07	0	0.00	1	52.30	52.10	-1	366	-0.27%
2022/07/06	0.2	50.50	0	0.00	50.00	0.2	366	0.05%
2022/07/05	0	0.00	1	50.90	51.60	-1	370	-0.27%
2022/07/04	1	51.00	0	0.00	50.30	1	372	0.27%
2022/07/01	1	52.20	2	51.60	50.30	-1	372	-0.27%
2022/06/30	0	0.00	1	53.90	54.00	-1	359	-0.28%
2022/06/29	1	56.00	0	0.00	55.90	1	353	0.28%
2022/06/23	1	56.40	0	0.00	56.30	1	379	0.26%
2022/06/22	2.1	57.22	0	0.00	56.70	2.1	379	0.54%
2022/06/17	0	0.00	1	60.10	59.80	-1	392	-0.25%
2022/06/16	1	63.30	0	0.00	61.50	1	387	0.26%
2022/06/13	0	0.00	1	63.80	63.40	-1	396	-0.25%
2022/06/10	2	64.40	1	64.60	64.50	1	400	0.25%
2022/06/09	2	64.85	0	0.00	64.80	2	409	0.49%
2022/06/08	2	64.70	0	0.00	64.50	2	411	0.49%
2022/06/07	1	65.00	1	65.80	64.80	0	413	0.00%
2022/06/01	0	0.00	3	65.10	64.70	-3	453	-0.66%
2022/05/31	2	64.60	0	0.00	64.60	2	455	0.44%
2022/05/26	0	0.00	1	63.30	63.30	-1	466	-0.21%
2022/05/25	0	0.00	2	63.30	63.00	-2	471	-0.42%
2022/05/23	2	63.20	2	63.75	63.60	0	504	0.00%
2022/05/18	2	61.90	1	61.90	61.90	1	508	0.20%
2022/05/17	1.2	61.83	1	61.50	62.10	0.2	511	0.04%
2022/05/16	1	60.50	1	60.50	60.50	0	507	0.00%
2022/05/13	2	60.15	0	0.00	59.70	2	509	0.39%
2022/05/12	2	60.20	1	59.40	59.40	1	515	0.19%
2022/05/11	0	0.00	1	60.00	59.50	-1	524	-0.19%
2022/05/10	1	57.80	1	57.80	57.80	0	541	0.00%
2022/05/06	1	58.10	0	0.00	59.10	1	568	0.18%
2022/04/27	2	57.50	1	57.60	57.60	1	600	0.17%
2022/04/25	1.1	59.68	0	0.00	59.40	1.1	620	0.18%
2022/04/15	1	63.20	1	62.80	62.80	0	846	0.00%
2022/04/14	1	64.30	1	64.00	63.90	0	874	0.00%
2022/04/13	0	0.00	1.5	64.06	64.60	-1.5	871	-0.17%
2022/04/12	1	62.00	2	62.05	61.80	-1	867	-0.12%
2022/04/11	0	62.20	1.1	62.12	62.00	-1.1	880	-0.12%
2022/04/01	1	64.60	0	0.00	64.70	1	892	0.11%
2022/03/31	2	66.00	1.1	66.76	65.10	0.9	906	0.10%
2022/03/29	0	0.00	2	66.75	66.00	-2	932	-0.21%
2022/03/28	4	65.90	3	66.00	66.00	1	926	0.11%
2022/03/25	2	65.85	2	64.90	64.70	0	913	0.00%
2022/03/23	1	64.60	0	0.00	65.40	1	902	0.11%
2022/03/22	0.8	64.00	0	0.00	64.20	0.8	888	0.09%
2022/03/21	0	0.00	2	64.30	64.00	-2	891	-0.22%
2022/03/17	3	63.63	1	64.00	64.00	2	906	0.22%
2022/03/16	0.3	62.10	0	0.00	62.00	0.3	903	0.03%
2022/03/15	1	62.30	2	62.50	62.10	-1	904	-0.11%
2022/03/14	1.1	64.06	0	0.00	64.00	1.1	908	0.12%
2022/03/11	3	64.97	3	64.20	64.00	0	907	0.00%
2022/03/10	0	0.00	4	64.45	64.60	-4	917	-0.44%
2022/03/09	8	62.89	6	63.10	63.00	2	932	0.21%
2022/03/08	7	63.87	6	63.00	62.50	1	982	0.10%
2022/03/07	3.3	65.69	3	65.80	65.70	0.3	972	0.03%
2022/03/04	1	69.00	1	68.80	68.70	0	1,003	0.00%
2022/03/03	2	69.25	2	69.20	69.20	0	1,012	0.00%
2022/03/02	3	68.43	1	68.90	69.00	2	1,033	0.19%
2022/03/01	2	69.25	3	68.80	68.50	-1	1,058	-0.09%
2022/02/25	1	69.10	2	68.90	68.40	-1	1,064	-0.09%
2022/02/24	9.1	69.56	4	68.73	68.20	5.1	1,059	0.48%
2022/02/23	1	70.00	3	70.17	70.40	-2	1,051	-0.19%
2022/02/21	4	68.75	2	69.00	69.20	2	1,069	0.19%
2022/02/18	0	0.00	2	68.60	68.90	-2	1,088	-0.18%
2022/02/17	3	68.97	0	0.00	68.20	3	1,088	0.28%
2022/02/16	2	69.40	1	69.30	69.20	1	1,089	0.09%
2022/02/14	0	0.00	1	68.80	69.00	-1	1,087	-0.09%
2022/02/11	1	70.20	3	69.90	69.70	-2	1,078	-0.19%
2022/02/10	1	69.50	7	69.54	69.50	-6	1,069	-0.56%
2022/02/09	2	68.65	4	68.65	68.90	-2	1,048	-0.19%
2022/02/08	1	65.50	1	66.40	67.80	0	1,031	0.00%
2022/02/07	1	65.20	0	0.00	65.20	1	1,021	0.10%
2022/01/26	1	63.90	0	63.60	63.40	1	1,029	0.09%
2022/01/25	1	64.60	0	0.00	63.70	1	1,040	0.10%
2022/01/24	1	64.80	1	65.20	65.20	0	1,042	0.00%
2022/01/21	1	66.60	1.6	67.00	65.90	-0.6	1,038	-0.05%
2022/01/20	1	68.10	0	0.00	67.80	1	1,035	0.10%
2022/01/19	1	68.00	1	67.70	67.80	0	1,039	0.00%
2022/01/18	4	69.10	5	69.02	67.80	-1	1,043	-0.10%
2022/01/17	0.1	67.86	4	68.70	68.70	-3.9	1,028	-0.38%
2022/01/14	9.1	67.14	6	66.63	66.60	3.1	1,023	0.30%
2022/01/13	4	69.60	2	69.55	68.50	2	1,014	0.20%
2022/01/12	6.1	69.02	5	69.70	69.70	1.1	995	0.11%
2022/01/11	12	69.58	10.1	69.80	68.70	1.9	966	0.20%
2022/01/10	11	69.47	23	68.90	70.50	-12	894	-1.34%
2022/01/07	4	67.38	7	67.53	67.00	-3	830	-0.36%
2022/01/05	3	66.77	0	0.00	66.60	3	804	0.37%
2022/01/04	3	67.37	1	67.40	67.20	2	805	0.25%
2022/01/03	0	0.00	1	67.10	66.90	-1	798	-0.13%
2021/12/30	0	0.00	1	66.30	66.60	-1	794	-0.13%
2021/12/29	2	66.50	3	66.40	66.20	-1	797	-0.13%
2021/12/28	1	66.00	1	66.10	66.10	0	800	0.00%
2021/12/27	6	66.28	2	66.10	66.00	4	806	0.50%
2021/12/24	8	66.23	7	66.14	66.40	1	817	0.12%
2021/12/23	1	64.40	3	64.60	64.50	-2	798	-0.25%
2021/12/22	1	64.30	0	0.00	64.60	1	811	0.12%
2021/12/21	0	0.00	1	62.80	64.20	-1	827	-0.12%
2021/12/17	0	0.00	1	63.50	63.10	-1	833	-0.12%
2021/12/16	0	0.00	1	63.70	63.70	-1	842	-0.12%
2021/12/15	0	0.00	1	63.60	63.40	-1	850	-0.12%
2021/12/14	2.1	64.17	1	63.50	63.40	1.1	857	0.12%
2021/12/13	0	65.10	2.1	65.20	65.00	-2.1	877	-0.24%
2021/12/10	0	0.00	1	65.20	65.10	-1	886	-0.11%
2021/12/09	1	66.40	0	0.00	65.80	1	891	0.11%
2021/12/08	1.1	66.24	2	65.90	65.80	-0.9	891	-0.10%
2021/12/07	2	66.50	2	66.40	66.50	0	893	0.00%
2021/12/06	3	67.30	1	67.50	67.00	2	901	0.22%
2021/12/03	3.1	68.35	2	68.35	68.20	1.1	904	0.12%
2021/12/02	11.2	69.54	3	69.13	68.60	8.2	914	0.90%
2021/12/01	1	66.60	3	68.03	68.00	-2	871	-0.23%
2021/11/30	1	67.10	1.1	67.91	67.40	-0.1	874	-0.01%
2021/11/29	1	66.40	2	66.10	66.00	-1	854	-0.12%
2021/11/26	1	67.50	1	67.70	65.60	0	886	0.00%
2021/11/25	1	66.40	4	67.25	67.40	-3	882	-0.34%
2021/11/24	1.2	65.69	1	66.00	65.70	0.2	870	0.02%
2021/11/23	2.1	66.59	3	65.80	65.40	-0.9	878	-0.10%
2021/11/22	2.1	66.80	1	67.30	66.70	1	894	0.12%
2021/11/19	6.1	66.52	0	0.00	65.90	6.1	903	0.68%
2021/11/18	8	67.11	2	66.80	66.80	6	902	0.66%
2021/11/15	0	0.00	1	65.00	64.80	-1	897	-0.11%
2021/11/12	0	0.00	1.1	63.81	63.90	-1.1	934	-0.12%
2021/11/11	0	0.00	2	63.90	63.90	-2	950	-0.21%
2021/11/10	2	64.00	0	0.00	63.70	2	973	0.21%
2021/11/09	4	64.10	2	64.00	63.90	2	997	0.20%
2021/11/05	0	0.00	1	63.10	63.30	-1	1,037	-0.10%
2021/11/04	1	63.90	0	0.00	63.50	1	1,068	0.09%
2021/11/03	0	0.00	1	63.70	63.50	-1	1,123	-0.09%
2021/11/02	3	63.27	3	64.03	62.40	0	1,192	0.00%
2021/11/01	1	65.00	0	0.00	64.90	1	1,265	0.08%
2021/10/25	1	62.30	1	63.50	64.00	0	1,321	0.00%
2021/10/22	2	62.25	0	0.00	62.50	2	1,360	0.15%
2021/10/21	0	0.00	1	63.10	63.10	-1	1,406	-0.07%
2021/10/18	0.1	59.80	0	0.00	60.00	0.1	1,590	0.00%
2021/10/15	2	60.60	1	60.60	60.70	1	1,696	0.06%
2021/10/06	0	0.00	0.1	58.00	58.10	-0.1	2,044	-0.01%
2021/10/05	1	57.50	1	59.10	59.10	0	2,208	0.00%
2021/09/30	1	63.10	1	63.60	63.60	0	2,569	0.00%
2021/09/29	0.1	63.50	0	0.00	64.10	0.1	2,744	0.00%
2021/09/28	3	65.03	1	65.20	65.20	2	2,803	0.07%
2021/09/27	0	0.00	7	66.50	66.50	-7	2,805	-0.25%
2021/09/24	1	67.30	3	67.20	67.20	-2	2,867	-0.07%
2021/09/23	1	66.80	18	67.33	67.30	-17	2,964	-0.57%
2021/09/16	2.2	67.55	1	67.80	66.80	1.2	3,075	0.04%
2021/09/15	0	0.00	1	66.70	67.80	-1	3,047	-0.03%
2021/09/14	2	67.90	0	0.00	67.50	2	3,041	0.07%
2021/09/09	3	68.27	3	68.77	68.80	0	3,067	0.00%
2021/09/07	0.5	69.00	0	0.00	69.00	0.5	3,061	0.02%
2021/09/06	1	68.30	0	0.00	68.30	1	3,067	0.03%
2021/09/03	2	71.30	1.1	70.50	70.50	0.9	3,080	0.03%
2021/09/02	0	0.00	2	70.50	70.20	-2	3,074	-0.07%
2021/09/01	2	70.30	12	70.32	71.30	-10	3,054	-0.33%
2021/08/31	8	71.70	5	71.28	71.80	3	3,011	0.10%
2021/08/30	3	71.50	1	71.00	70.90	2	2,995	0.07%
2021/08/27	11	72.17	6	71.68	71.60	5	2,986	0.17%
2021/08/26	2	71.75	2	71.05	72.00	0	2,976	0.00%
2021/08/25	6	71.25	2	71.65	71.10	4	2,970	0.13%
2021/08/24	4	69.85	3	69.70	69.50	1	2,957	0.03%
2021/08/23	8	69.26	3	69.47	69.40	5	2,972	0.17%
2021/08/20	0	0.00	7	66.76	67.60	-7	2,974	-0.24%
2021/08/19	2	68.25	4	67.50	67.40	-2	2,963	-0.07%
2021/08/18	1	68.50	5	65.00	70.20	-4	2,952	-0.14%
2021/08/17	0	0.00	1	68.80	66.40	-1	2,929	-0.03%
2021/08/16	4.7	69.56	1	69.00	69.00	3.7	2,920	0.13%
2021/08/13	0.1	72.04	10.1	71.51	71.10	-10	2,916	-0.34%
2021/08/12	0	0.00	0.1	74.50	74.40	-0.1	2,900	0.00%
2021/08/11	0.1	74.60	0	0.00	73.30	0.1	2,898	0.00%
2021/08/10	14	75.19	12	74.82	75.30	2	2,900	0.07%
2021/08/09	12	77.33	5	78.00	76.10	7	2,903	0.24%
2021/08/06	14	77.87	20	78.16	77.80	-6	2,882	-0.21%
2021/08/05	20	76.90	18	76.92	76.70	2	2,830	0.07%
2021/08/04	1	74.30	0	0.00	74.30	1	2,791	0.04%
2021/08/02	0	74.00	5	72.90	74.20	-5	2,830	-0.18%
2021/07/30	2	72.50	8	72.53	72.00	-6	2,862	-0.21%
2021/07/29	0	0.00	1	73.20	73.40	-1	2,857	-0.04%
2021/07/28	2	71.50	4	73.10	72.90	-2	2,860	-0.07%
2021/07/27	8	76.95	3	77.73	75.50	5	2,861	0.17%
2021/07/26	2	76.75	10	77.35	77.90	-8	2,842	-0.28%
2021/07/23	3.1	77.53	2	77.10	76.30	1.1	2,817	0.04%
2021/07/22	26	78.52	10	78.99	78.00	16	2,771	0.58%
2021/07/21	24	78.64	18	78.08	77.90	6	2,678	0.22%
2021/07/20	7	77.09	2	78.20	76.20	5	2,585	0.19%
2021/07/19	6	78.45	2	78.10	77.90	4	2,545	0.16%
2021/07/16	2	76.90	6	77.62	77.40	-4	2,523	-0.16%
2021/07/15	0	0.00	2	77.15	76.80	-2	2,492	-0.08%
2021/07/14	2.3	76.95	20	76.57	76.40	-17.7	2,473	-0.72%
2021/07/13	45	77.82	30	77.66	76.80	15	2,419	0.62%
2021/07/12	38	78.43	10.2	78.40	78.90	27.9	2,316	1.20%
2021/07/09	35	76.44	49.8	76.17	77.10	-14.8	2,156	-0.69%
2021/07/08	22	74.43	19	74.47	73.90	3	1,965	0.15%
2021/07/07	38.1	73.75	72	73.84	73.70	-34	1,924	-1.76%
2021/07/06	53	72.36	49	73.84	74.00	4	1,864	0.22%
2021/07/05	6	70.32	13	71.29	70.50	-7	1,758	-0.40%
2021/07/02	10	67.09	8	67.90	67.80	2	1,755	0.11%
2021/07/01	34.1	69.02	8	68.19	67.70	26.1	1,762	1.48%
2021/06/30	29	69.21	6.4	69.68	71.50	22.6	1,726	1.31%
2021/06/29	11	67.60	6	67.42	68.00	5	1,642	0.30%
2021/06/25	0	0.00	1	65.90	64.80	-1	1,562	-0.06%
2021/06/23	1	64.70	3	64.53	64.60	-2	1,587	-0.13%
2021/06/22	0	0.00	2	63.70	63.50	-2	1,637	-0.12%
2021/06/21	2	64.50	0	0.00	64.30	2	1,669	0.12%
2021/06/18	4	66.73	5	66.46	66.20	-1	1,681	-0.06%
2021/06/17	2	66.65	1	66.50	67.00	1	1,680	0.06%
2021/06/16	3	66.00	1	65.90	65.60	2	1,682	0.12%
2021/06/15	5	66.46	3	66.10	66.60	2	1,697	0.12%
2021/06/11	2	65.50	1	65.10	65.50	1	1,690	0.06%
2021/06/09	1	63.70	0	0.00	63.30	1	1,728	0.06%
2021/06/07	1	61.80	1	62.70	63.30	0	1,917	0.00%
2021/06/04	1	63.80	1	63.60	63.70	0	1,964	0.00%
2021/06/03	1	64.50	1.5	64.77	64.50	-0.5	1,995	-0.02%
2021/06/02	2.1	64.82	0	0.00	64.60	2.1	2,033	0.10%
2021/06/01	3	65.73	2	65.85	65.90	1	2,047	0.05%
2021/05/31	3	66.03	2	66.45	65.60	1	2,083	0.05%
2021/05/28	5	64.56	0	0.00	64.40	5	2,139	0.23%
2021/05/27	1	63.20	0.5	63.04	63.20	0.5	2,236	0.02%
2021/05/26	1	62.40	0	0.00	62.70	1	2,309	0.04%
2021/05/24	0	0.00	1	61.30	61.30	-1	2,598	-0.04%
2021/05/21	7	59.64	7	60.13	59.50	0	3,016	0.00%
2021/05/20	1	59.80	2	59.70	58.60	-1	3,196	-0.03%
2021/05/19	2	58.50	17	59.07	59.50	-15	3,233	-0.46%
2021/05/18	3	57.67	1	57.60	59.50	2	3,264	0.06%
2021/05/17	9	55.31	3	56.53	54.20	6	3,330	0.18%
2021/05/14	6.1	61.34	4	61.70	59.10	2.1	3,337	0.06%
2021/05/13	4.1	59.26	6	58.83	59.20	-2	3,358	-0.06%
2021/05/12	3	61.27	6	59.37	59.10	-3	3,372	-0.09%
2021/05/11	1	65.20	4	63.63	61.80	-3	3,347	-0.09%
2021/05/10	30.1	66.60	19	66.78	66.90	11.1	3,373	0.33%
2021/05/07	5	65.84	17	65.85	67.90	-12	3,420	-0.35%
2021/05/06	0	0.00	5	61.80	61.80	-5	3,532	-0.14%
2021/05/04	2	61.25	7	63.23	63.10	-5	3,603	-0.14%
2021/05/03	3	66.60	10	67.99	66.00	-7	3,651	-0.19%
2021/04/29	4	71.25	5	71.04	70.20	-1	3,683	-0.03%
2021/04/28	3	71.10	1	71.40	71.00	2	3,724	0.05%
2021/04/26	2	71.30	4	70.88	70.80	-2	3,951	-0.05%
2021/04/23	1	70.50	0	0.00	71.10	1	4,010	0.02%
2021/04/22	6	70.08	2	69.65	69.50	4	4,105	0.10%
2021/04/20	1.1	73.12	1	73.10	73.50	0.1	4,243	0.00%
2021/04/19	0	0.00	3	72.50	72.60	-3	4,385	-0.07%
2021/04/16	3	72.20	0	0.00	72.30	3	4,751	0.06%
2021/04/15	5	71.86	4	72.50	72.50	1	5,144	0.02%
2021/04/14	7.1	71.57	15	71.53	71.20	-7.9	5,233	-0.15%
2021/04/13	7	75.33	0	0.00	74.30	7	5,258	0.13%
2021/04/12	2	75.60	2	75.30	75.20	0	5,293	0.00%
2021/04/09	18	77.33	29	76.10	75.80	-11	5,298	-0.21%
2021/04/08	21	78.89	2	79.50	79.10	19	5,254	0.36%
2021/04/07	1	77.60	0	0.00	77.90	1	5,250	0.02%
2021/04/06	2	77.20	3	77.10	77.30	-1	5,362	-0.02%
2021/04/01	11	75.30	4	75.45	75.70	7	5,359	0.13%
2021/03/31	4	75.10	3	76.60	75.20	1	5,370	0.02%
2021/03/30	1	76.40	13	76.33	76.40	-12	5,404	-0.22%
2021/03/29	1	76.90	0	0.00	76.10	1	5,411	0.02%
2021/03/26	10	75.90	3	76.13	76.10	7	5,428	0.13%
2021/03/25	7	75.23	2	74.90	74.80	5	5,432	0.09%
2021/03/24	6	77.13	0	0.00	76.90	6	5,416	0.11%
2021/03/23	2	79.05	2	79.05	78.60	0	5,459	0.00%
2021/03/22	0	0.00	1	79.00	78.80	-1	5,516	-0.02%
2021/03/19	1	79.20	1	79.30	79.10	0	5,544	0.00%
2021/03/18	2	79.70	5	79.96	79.70	-3	5,564	-0.05%
2021/03/17	5	79.68	4	79.38	79.50	1	5,607	0.02%
2021/03/16	1	81.30	3	80.47	79.80	-2	5,673	-0.04%
2021/03/15	0	0.00	5	80.00	80.10	-5	5,856	-0.09%
2021/03/12	2	79.45	2	79.00	79.70	0	6,003	0.00%
2021/03/11	16	81.16	21	80.84	80.10	-5	5,992	-0.08%
2021/03/10	6	78.17	5	78.14	77.90	1	5,868	0.02%
2021/03/09	0.1	76.50	1	75.90	76.50	-0.9	5,883	-0.02%
2021/03/08	3.2	76.77	6	77.02	75.70	-2.9	5,919	-0.05%
2021/03/05	5	78.86	1	78.40	77.90	4	5,889	0.07%
2021/03/04	3.5	79.14	1	78.10	78.20	2.5	5,886	0.04%
2021/03/03	10	78.80	16	77.47	79.00	-6	5,865	-0.10%
2021/03/02	8	80.84	7	80.34	79.40	1	5,804	0.02%
2021/02/26	6	81.38	12	81.96	81.90	-6	5,740	-0.10%
2021/02/25	28	83.68	20	82.75	82.30	8	5,756	0.14%
2021/02/24	12.1	81.33	10	81.70	81.00	2.1	5,626	0.04%
2021/02/23	194.6	79.97	174	81.30	81.70	20.6	5,541	0.37%	大買/大賣/
2021/02/22	15	77.27	17	78.74	78.90	-2	5,137	-0.04%
2021/02/19	2	71.85	1	72.00	71.80	1	4,961	0.02%
2021/02/18	8	71.15	2.1	71.21	71.30	5.9	4,984	0.12%
2021/02/17	7	69.73	8	71.28	71.70	-1	4,982	-0.02%
2021/02/05	15	68.35	20	68.28	68.20	-5	4,996	-0.10%
2021/02/04	8	67.43	16	67.54	67.60	-8	5,007	-0.16%
2021/02/03	11	67.79	12	66.97	66.30	-1	4,996	-0.02%
2021/02/02	3	67.27	2	67.25	67.30	1	4,976	0.02%
2021/02/01	13.1	66.58	9	66.76	66.10	4.1	4,965	0.08%
2021/01/29	6.2	71.28	19	71.25	68.00	-12.9	4,922	-0.26%
2021/01/28	54	71.88	59.1	71.62	70.70	-5.1	4,844	-0.10%
2021/01/27	6	70.05	10	70.53	70.80	-4	4,691	-0.08%
2021/01/26	2	69.90	8	70.00	69.20	-6	4,689	-0.13%
2021/01/25	12	70.88	21	71.17	70.50	-9	4,650	-0.19%
2021/01/22	5	69.66	6	69.22	69.50	-1	4,580	-0.02%
2021/01/21	2.2	68.23	29	68.38	68.10	-26.8	4,525	-0.59%
2021/01/20	23.3	68.69	68	68.92	67.50	-44.7	4,473	-1.00%
2021/01/19	23	71.56	38	71.04	70.90	-15	4,374	-0.34%
2021/01/18	5	68.58	5	68.20	69.40	0	4,233	0.00%
2021/01/15	25	70.55	27	70.53	69.70	-2	4,166	-0.05%
2021/01/14	23.1	70.60	55	70.58	71.30	-31.9	4,064	-0.78%
2021/01/13	90.1	70.87	92	71.19	70.40	-1.9	4,012	-0.05%
2021/01/12	42	69.90	83	71.88	69.00	-41	3,911	-1.05%
2021/01/11	78.5	72.57	68	72.60	73.20	10.5	3,758	0.28%
2021/01/08	78	69.58	95.8	70.02	72.60	-17.8	3,424	-0.52%
2021/01/07	23.8	64.62	50	65.20	66.00	-26.2	3,037	-0.86%
2021/01/06	53	64.52	41	63.67	63.60	12	2,941	0.41%
2021/01/05	77	64.09	8	64.19	63.70	69	2,860	2.41%
2021/01/04	23	63.68	19	63.47	63.50	4	2,811	0.14%
2020/12/31	39.5	63.88	23	63.58	63.80	16.4	2,788	0.59%
2020/12/30	44	64.64	25	64.42	64.10	19	2,753	0.69%
2020/12/29	26.1	63.51	93	63.68	64.60	-66.9	2,693	-2.48%
2020/12/28	57	62.31	8	62.11	62.50	49	2,556	1.92%
2020/12/25	5	61.74	0	0.00	61.80	5	2,534	0.20%
2020/12/24	23	62.30	27	62.54	61.80	-4	2,527	-0.16%
2020/12/23	7	60.47	3	60.37	60.40	4	2,477	0.16%
2020/12/22	37.5	61.13	32	60.69	59.70	5.5	2,487	0.22%
2020/12/21	16	60.85	15	60.88	60.80	1	2,467	0.04%
2020/12/18	16	61.35	1	61.10	61.10	15	2,452	0.61%
2020/12/17	54	62.62	17.1	61.88	62.80	36.9	2,427	1.52%
2020/12/16	3	63.33	36	62.64	63.90	-33	2,363	-1.40%
2020/12/15	12	60.07	1	60.00	59.80	11	2,290	0.48%
2020/12/14	20	62.80	14	62.62	62.30	6	2,258	0.27%
2020/12/11	15	64.15	31	63.08	63.40	-16	2,234	-0.72%
2020/12/10	28	64.59	17	64.93	64.10	11	2,180	0.50%
2020/12/09	32	64.51	36	66.04	65.30	-4	2,115	-0.19%
2020/12/08	94	60.08	161	61.03	63.30	-67	1,938	-3.46%	大賣/
2020/12/07	6	58.13	250	57.78	57.60	-244	1,803	-13.53%	大賣/鉅額交易
2020/12/04	11	58.82	2	59.10	58.70	9	1,828	0.49%
2020/12/03	5	59.20	12	59.10	59.00	-7	1,867	-0.37%
2020/12/02	51.1	59.29	4	58.95	59.20	47.1	1,845	2.55%
2020/12/01	1	57.90	0	0.00	58.10	1	1,829	0.05%
2020/11/30	2	58.20	10	57.90	57.70	-8	1,902	-0.42%
2020/11/27	4	57.80	1	57.80	57.80	3	1,900	0.16%
2020/11/26	28	58.31	1	57.60	58.50	27	1,910	1.41%
2020/11/25	2	57.20	4	57.48	57.60	-2	1,944	-0.10%
2020/11/24	66	60.01	5	59.68	58.80	61	1,922	3.17%
2020/11/23	4	59.53	20	59.30	59.70	-16	1,861	-0.86%
2020/11/20	2	59.10	39	58.54	58.20	-37	1,857	-1.99%
2020/11/19	7	57.59	9	57.77	57.60	-2	1,831	-0.11%
2020/11/18	11	57.32	0	0.00	57.30	11	1,859	0.59%
2020/11/17	196	58.11	24	58.15	57.80	172	1,908	9.01%	大買/鉅額交易
2020/11/16	10	57.18	3	57.03	57.20	7	1,929	0.36%
2020/11/13	13	57.42	11	57.70	56.90	2	1,982	0.10%
2020/11/12	73	55.58	28	55.86	56.00	45	1,937	2.32%
2020/11/11	7	54.71	10	54.84	54.80	-3	2,026	-0.15%
2020/11/05	0	0.00	1	53.90	53.90	-1	2,184	-0.05%
2020/11/04	1	54.40	3	54.40	54.10	-2	2,192	-0.09%
2020/11/03	9	54.00	10	53.98	53.70	-1	2,226	-0.04%
2020/11/02	0	0.00	1	51.50	51.70	-1	2,210	-0.05%
2020/10/30	1	53.80	1	54.00	52.50	0	2,238	0.00%
2020/10/29	0	0.00	1	52.40	53.10	-1	2,229	-0.04%
2020/10/26	0	0.00	1	53.30	53.30	-1	2,241	-0.04%
2020/10/23	0	0.00	5	53.36	53.10	-5	2,246	-0.22%
2020/10/22	2	54.10	0	0.00	53.40	2	2,264	0.09%
2020/10/21	2	54.00	1	53.80	54.00	1	2,272	0.04%
2020/10/20	1	53.20	2	53.30	53.00	-1	2,301	-0.04%
2020/10/19	1	53.70	1	53.50	53.30	0	2,365	0.00%
2020/10/16	1	54.10	3	53.80	53.20	-2	2,380	-0.08%
2020/10/15	0	0.00	1	53.30	53.50	-1	2,353	-0.04%
2020/10/13	1	52.60	0	0.00	52.50	1	2,357	0.04%
2020/10/12	3	52.27	1	52.10	52.10	2	2,362	0.08%
2020/10/05	1	52.70	2	52.40	52.40	-1	2,468	-0.04%
2020/09/30	0	0.00	1	52.50	52.40	-1	2,500	-0.04%
2020/09/29	1	52.00	1	51.60	51.60	0	2,534	0.00%
2020/09/28	1	51.90	0	0.00	51.60	1	2,582	0.04%
2020/09/25	13	50.34	6	49.95	49.80	7	2,685	0.26%
2020/09/24	6	51.68	2	51.55	51.50	4	2,705	0.15%
2020/09/22	5	52.30	0	0.00	52.30	5	2,695	0.19%
2020/09/21	0	0.00	1	53.70	53.70	-1	2,691	-0.04%
2020/09/18	1	54.10	0	0.00	53.40	1	2,678	0.04%
2020/09/17	3	53.37	4	53.70	53.80	-1	2,691	-0.04%
2020/09/16	3	53.67	0	0.00	52.90	3	2,684	0.11%
2020/09/15	0	0.00	1	53.50	53.40	-1	2,676	-0.04%
2020/09/14	0	0.00	2	53.35	54.00	-2	2,683	-0.07%
2020/09/11	10	53.36	2	53.35	52.90	8	2,667	0.30%
2020/09/10	12	55.29	17	55.01	55.00	-5	2,618	-0.19%
2020/09/09	2	55.25	2	55.55	55.50	0	2,610	0.00%
2020/09/08	9	57.07	18	57.07	56.50	-9	2,558	-0.35%
2020/09/07	8	55.00	5	55.30	55.80	3	2,525	0.12%
2020/09/04	14	55.73	1	55.60	56.10	13	2,512	0.52%
2020/09/03	6	57.75	43	57.10	57.90	-37	2,484	-1.49%
2020/09/02	0	0.00	12	55.60	55.40	-12	2,427	-0.49%
2020/09/01	1	55.30	15	55.25	55.20	-14	2,527	-0.55%
2020/08/31	4	55.75	2	55.00	55.20	2	2,506	0.08%
2020/08/28	24	54.87	2	54.70	54.50	22	2,467	0.89%
2020/08/27	78	54.63	1	54.40	54.20	77	2,457	3.13%
2020/08/26	1	56.30	0	0.00	56.40	1	2,435	0.04%
2020/08/25	16	55.61	1	55.80	56.00	15	2,408	0.62%
2020/08/24	17	56.14	5	56.04	56.00	12	2,377	0.50%
2020/08/21	6	57.57	12	57.52	57.40	-6	2,334	-0.26%
2020/08/20	8	53.93	8	54.43	53.30	0	2,291	0.00%
2020/08/19	58	57.07	54	57.02	58.20	4	2,222	0.18%
2020/08/18	12	56.43	0	0.00	56.50	12	2,169	0.55%
2020/08/17	9	55.93	12	55.70	57.30	-3	2,121	-0.14%
2020/08/14	34	53.50	13	53.44	53.80	21	1,998	1.05%
2020/08/13	3	50.30	2	49.90	49.60	1	1,888	0.05%
2020/08/12	4	50.18	4	49.90	50.60	0	1,878	0.00%
2020/08/11	1	49.20	1	48.90	48.55	0	1,826	0.00%
2020/08/10	1	49.00	0	0.00	48.80	1	1,855	0.05%
2020/08/07	4	49.39	0	0.00	48.70	4	1,880	0.21%
2020/08/05	0	0.00	3	48.57	49.00	-3	1,897	-0.16%
2020/08/03	0	0.00	1	47.15	47.10	-1	1,867	-0.05%
2020/07/29	0	0.00	2	45.15	45.20	-2	1,951	-0.10%
2020/07/27	1	46.00	2	46.48	46.55	-1	1,994	-0.05%
2020/07/24	4	47.43	0	0.00	46.40	4	1,995	0.20%
2020/07/23	1	47.50	4	47.98	48.90	-3	1,990	-0.15%
2020/07/22	3	47.05	5	47.14	47.05	-2	1,934	-0.10%
2020/07/21	0	0.00	1	46.90	46.90	-1	1,924	-0.05%
2020/07/17	2	46.40	0	0.00	46.10	2	1,960	0.10%
2020/07/16	0	0.00	4	46.20	46.40	-4	1,954	-0.20%
2020/07/14	2	46.68	0	0.00	46.05	2	2,049	0.10%
2020/07/13	1	45.85	3	46.17	46.70	-2	2,042	-0.10%
2020/07/10	2	45.40	0	0.00	44.60	2	2,045	0.10%
2020/07/09	8	46.29	0	0.00	46.20	8	2,084	0.38%
2020/07/08	1	45.95	2	46.45	46.50	-1	2,064	-0.05%
2020/07/07	1	45.65	2	46.00	45.40	-1	2,062	-0.05%
2020/07/06	9	46.96	9	46.72	47.60	0	2,058	0.00%
2020/07/03	3	44.23	0	0.00	44.80	3	1,955	0.15%
2020/07/02	0	0.00	1	43.20	43.30	-1	1,913	-0.05%
2020/07/01	1	42.95	0	0.00	42.95	1	1,909	0.05%
2020/06/30	1	42.35	8	42.46	42.50	-7	1,897	-0.37%
2020/06/29	0	0.00	2	43.70	42.90	-2	1,885	-0.11%
2020/06/24	3	43.92	1	43.85	44.05	2	1,878	0.11%
2020/06/23	0	0.00	2	43.20	43.60	-2	1,856	-0.11%
2020/06/22	0	0.00	1	43.85	43.35	-1	1,843	-0.05%
2020/06/19	3	44.07	3	43.98	43.70	0	1,840	0.00%
2020/06/18	0	0.00	5	43.10	43.80	-5	1,820	-0.27%
2020/06/16	2	43.40	1	43.40	43.40	1	1,808	0.06%
2020/06/12	1	42.45	0	0.00	42.80	1	1,777	0.06%
2020/06/11	3	42.10	1	44.40	42.45	2	1,750	0.11%
2020/06/10	2	44.18	4	44.29	44.05	-2	1,720	-0.12%
2020/06/09	7	44.08	1	43.95	44.20	6	1,706	0.35%
2020/06/08	16	44.46	19	44.62	44.60	-3	1,685	-0.18%
2020/06/05	2	42.83	1	42.55	42.55	1	1,562	0.06%
2020/06/04	0	0.00	5	43.15	42.90	-5	1,558	-0.32%
2020/06/03	1	42.55	3	42.80	42.40	-2	1,546	-0.13%
2020/06/02	3	42.63	3	42.65	42.35	0	1,533	0.00%
2020/06/01	4	42.60	3	42.67	42.60	1	1,518	0.07%
2020/05/29	2	41.95	0	0.00	41.70	2	1,507	0.13%
2020/05/28	2	41.88	2	41.93	41.65	0	1,505	0.00%
2020/05/27	9	42.54	5	42.72	42.25	4	1,497	0.27%
2020/05/26	5	42.47	7	42.41	42.20	-2	1,470	-0.14%
2020/05/25	14	42.44	7	42.39	42.75	7	1,451	0.48%
2020/05/22	3	41.73	3	41.73	41.85	0	1,405	0.00%
2020/05/21	6	41.65	2	42.10	42.10	4	1,391	0.29%
2020/05/20	3	41.77	2	41.83	41.75	1	1,370	0.07%
2020/05/19	4	41.14	4	41.65	41.70	0	1,354	0.00%
2020/05/15	4	41.68	5	41.89	41.55	-1	1,310	-0.08%
2020/05/14	11	41.88	4	41.81	41.55	7	1,265	0.55%
2020/05/13	12	42.80	22	41.75	43.30	-10	1,223	-0.82%
2020/05/12	10	40.38	8	40.18	40.15	2	1,127	0.18%
2020/05/11	2	40.60	2	40.55	40.55	0	1,124	0.00%
2020/05/08	1	41.15	1	40.40	40.15	0	1,118	0.00%
2020/05/07	4	41.28	9	41.37	41.05	-5	1,103	-0.45%
2020/05/06	12	41.25	4	41.30	40.95	8	1,093	0.73%
2020/05/05	9	41.27	7	41.61	42.10	2	1,067	0.19%
2020/05/04	0	0.00	2	39.43	40.00	-2	998	-0.20%
2020/04/30	2	40.45	1	40.50	40.35	1	979	0.10%
2020/04/29	2	39.28	1	39.40	39.75	1	939	0.11%
2020/04/28	4	39.76	8	39.73	38.90	-4	930	-0.43%
2020/04/27	1	39.00	4	38.90	38.80	-3	897	-0.33%
2020/04/24	5	39.37	7	39.06	38.40	-2	881	-0.23%
2020/04/23	15	39.03	7	38.74	39.40	8	865	0.92%
2020/04/22	0	0.00	2	38.08	38.60	-2	819	-0.24%
2020/04/21	3	38.23	0	0.00	37.50	3	803	0.37%
2020/04/20	1	38.45	3	38.17	38.20	-2	793	-0.25%
2020/04/17	9	39.36	4	38.50	39.00	5	778	0.64%
2020/04/16	1	37.45	7	37.29	37.10	-6	666	-0.90%
2020/04/15	13	38.03	7	37.85	37.20	6	656	0.91%
2020/04/14	2	37.30	0	0.00	37.15	2	607	0.33%
2020/04/10	3	34.40	10	34.35	34.55	-7	563	-1.24%
2020/04/09	21	33.96	35	34.45	34.95	-14	583	-2.40%
2020/04/08	1	30.00	0	0.00	31.80	1	527	0.19%
2020/04/07	0	0.00	9	28.92	29.30	-9	518	-1.73%
2020/04/06	2	27.40	0	0.00	28.15	2	534	0.37%
2020/04/01	10	27.30	0	0.00	27.40	10	540	1.85%
2020/03/27	6	28.05	0	0.00	27.45	6	602	1.00%
2020/03/26	6	27.67	0	0.00	27.70	6	602	1.00%
2020/03/25	6	27.48	0	0.00	27.55	6	635	0.94%
2020/03/19	1	23.45	0	0.00	23.45	1	645	0.15%
2020/03/16	5	29.50	0	0.00	28.10	5	651	0.77%
2020/03/13	0	0.00	5	29.06	29.95	-5	662	-0.75%
2020/03/10	1	34.30	0	0.00	35.00	1	689	0.15%
2020/03/09	1	35.10	0	0.00	35.10	1	696	0.14%
2020/03/03	1	36.55	2	36.50	36.50	-1	810	-0.12%
2020/03/02	2	36.20	0	0.00	35.90	2	813	0.25%
2020/02/26	0	0.00	2	37.45	37.30	-2	808	-0.25%
2020/02/25	2	38.20	2	37.95	37.95	0	805	0.00%
2020/02/24	1	38.30	0	0.00	38.00	1	803	0.12%
2020/02/18	0	0.00	17	39.19	38.65	-17	800	-2.12%
2020/02/17	3	38.72	0	0.00	38.55	3	800	0.37%
2020/02/13	0	0.00	1	39.10	38.80	-1	800	-0.12%
2020/02/10	2	37.88	6	38.03	38.05	-4	806	-0.50%
2020/02/07	1	39.00	0	0.00	38.40	1	808	0.12%
2020/02/06	2	39.40	0	0.00	39.20	2	809	0.25%
2020/02/05	1	39.40	0	0.00	38.85	1	806	0.12%
2020/02/03	3	37.05	4	36.90	37.25	-1	796	-0.13%
2020/01/31	4	38.04	3	38.20	38.15	1	785	0.13%
2020/01/16	2	42.10	0	0.00	42.10	2	779	0.26%
2020/01/10	3	41.93	0	0.00	41.60	3	842	0.36%
2020/01/08	1	41.70	1	41.55	41.55	0	846	0.00%
2020/01/07	3	41.00	0	0.00	40.90	3	832	0.36%
2020/01/06	5	42.18	1	42.40	41.90	4	825	0.48%
2020/01/03	10	44.00	15	44.27	43.50	-5	802	-0.62%
2019/12/31	10	44.10	2	44.08	43.95	8	739	1.08%
2019/12/30	2	44.35	28	44.33	44.20	-26	734	-3.54%
2019/12/27	0	0.00	4	43.50	43.55	-4	713	-0.56%
2019/12/26	12	43.68	0	0.00	43.30	12	709	1.69%
2019/12/25	16	44.22	1	44.10	44.10	15	712	2.11%
2019/12/24	1	43.70	3	43.97	43.95	-2	707	-0.28%
2019/12/20	0	0.00	15	43.98	43.20	-15	693	-2.16%
2019/12/19	15	43.52	0	0.00	43.40	15	668	2.24%
2019/12/12	5	43.39	10	43.26	43.05	-5	682	-0.73%
2019/12/10	0	0.00	1	43.70	43.70	-1	674	-0.15%
2019/12/09	1	43.50	2	43.70	43.50	-1	672	-0.15%
2019/12/06	10	42.55	0	0.00	42.90	10	638	1.57%
2019/12/04	6	42.91	7	42.74	42.80	-1	654	-0.15%
2019/12/03	0	0.00	2	42.65	42.50	-2	666	-0.30%
2019/12/02	1	42.50	0	0.00	42.20	1	646	0.15%
2019/11/29	5	42.27	5	42.62	42.65	0	664	0.00%
2019/11/28	3	41.87	8	41.82	42.20	-5	665	-0.75%
2019/11/26	0	0.00	12	40.21	40.00	-12	723	-1.66%
2019/11/19	1	39.90	0	0.00	40.05	1	833	0.12%
2019/11/18	1	39.90	0	0.00	39.80	1	853	0.12%
2019/11/14	2	39.80	0	0.00	39.65	2	876	0.23%
2019/11/13	1	40.60	0	0.00	40.25	1	879	0.11%
2019/11/08	2	41.13	1	41.45	41.10	1	896	0.11%
2019/11/04	1	41.65	0	0.00	41.60	1	898	0.11%
2019/11/01	2	41.70	0	0.00	41.50	2	903	0.22%
2019/10/29	2	42.75	2	42.00	42.00	0	913	0.00%
2019/10/28	0	0.00	1	43.15	43.00	-1	923	-0.11%
2019/10/25	2	43.35	5	43.34	43.20	-3	931	-0.32%
2019/10/24	0	0.00	1	43.60	43.20	-1	929	-0.11%
2019/10/23	4	43.20	1	43.25	43.00	3	932	0.32%
2019/10/22	1	43.65	0	0.00	43.45	1	940	0.11%
2019/10/21	0	0.00	6	41.44	42.25	-6	905	-0.66%
2019/10/18	2	40.98	0	0.00	40.50	2	887	0.23%
2019/10/17	5	41.50	0	0.00	41.25	5	882	0.57%
2019/10/16	3	41.60	0	0.00	41.40	3	880	0.34%
2019/10/07	5	43.15	0	0.00	42.85	5	910	0.55%
2019/10/01	1	43.35	5	43.42	42.90	-4	912	-0.44%
2019/09/27	0	0.00	1	42.05	42.00	-1	937	-0.11%
2019/09/26	0	0.00	3	43.55	43.40	-3	925	-0.32%
2019/09/24	5	43.90	0	0.00	43.90	5	931	0.54%
2019/09/23	5	44.10	7	44.48	44.55	-2	924	-0.22%
2019/09/20	1	43.70	1	43.80	43.70	0	911	0.00%
2019/09/18	3	43.63	0	0.00	43.40	3	912	0.33%
2019/09/12	0	0.00	1	44.90	44.00	-1	945	-0.11%
2019/09/11	1	44.55	0	0.00	44.55	1	982	0.10%
2019/09/09	0	0.00	1	44.10	43.95	-1	1,015	-0.10%
2019/09/06	0	0.00	2	44.90	44.50	-2	1,024	-0.20%
2019/09/03	0	0.00	1	44.50	44.80	-1	962	-0.10%
2019/09/02	1	43.95	7	44.25	44.45	-6	925	-0.65%
2019/08/30	2	44.05	3	43.85	42.70	-1	884	-0.11%
2019/08/29	7	42.95	0	0.00	43.20	7	815	0.86%
2019/08/28	2	42.60	0	0.00	42.60	2	786	0.25%
2019/08/23	1	40.65	5	42.70	42.75	-4	722	-0.55%
2019/08/22	1	39.70	0	0.00	40.20	1	690	0.14%
2019/08/21	0	0.00	3	39.40	39.45	-3	681	-0.44%
2019/08/16	2	40.20	22	40.26	40.10	-20	636	-3.14%
2019/08/13	10	39.90	1	40.75	40.75	9	602	1.49%
2019/08/12	1	39.60	12	39.80	39.85	-11	597	-1.84%
2019/08/06	7	39.09	2	39.70	39.60	5	590	0.85%
2019/08/05	0	0.00	15	40.00	39.55	-15	590	-2.54%
2019/08/02	4	41.50	1	41.00	41.05	3	590	0.51%
2019/08/01	0	0.00	1	42.10	42.10	-1	588	-0.17%
2019/07/31	1	42.30	0	0.00	42.10	1	585	0.17%
2019/07/25	0	0.00	3	42.35	42.35	-3	553	-0.54%
2019/07/24	2	41.85	4	42.05	41.65	-2	542	-0.37%
2019/07/19	7	41.47	2	41.30	41.30	5	526	0.95%
2019/07/12	0	0.00	9	42.20	42.80	-9	507	-1.77%
2019/07/11	1	41.85	3	41.67	41.90	-2	492	-0.41%
2019/07/10	3	40.85	6	40.94	41.50	-3	487	-0.62%
2019/07/09	7	40.72	1	40.75	40.60	6	486	1.23%
2019/07/08	10	42.23	1	42.20	41.80	9	482	1.86%
2019/07/05	5	41.65	11	42.35	42.40	-6	485	-1.24%
2019/07/04	32	42.18	13	42.13	41.80	19	480	3.95%
2019/07/03	0	0.00	5	41.15	40.70	-5	446	-1.12%
2019/07/01	7	41.58	0	0.00	41.35	7	442	1.58%
2019/06/26	3	41.00	0	0.00	40.85	3	416	0.72%
2019/06/25	4	40.98	3	40.73	40.80	1	413	0.24%
2019/06/24	2	41.50	1	41.20	41.30	1	407	0.25%
2019/06/20	9	41.58	5	41.65	41.55	4	391	1.02%
2019/06/19	0	0.00	2	40.43	41.15	-2	354	-0.56%
2019/06/18	11	40.22	0	0.00	39.70	11	311	3.53%
2019/06/17	8	38.54	3	39.15	40.70	5	299	1.67%
2019/06/14	3	38.00	3	38.15	38.15	0	266	0.00%
2019/06/03	0	0.00	31	35.66	35.55	-31	267	-11.60%
2019/05/31	0	0.00	5	37.25	37.35	-5	254	-1.97%
2019/05/29	0	0.00	1	36.75	36.75	-1	261	-0.38%
2019/05/28	0	0.00	2	37.00	36.95	-2	269	-0.74%
2019/05/22	0	0.00	1	37.35	37.20	-1	321	-0.31%
2019/05/21	0	0.00	2	37.40	37.20	-2	326	-0.61%
2019/05/20	0	0.00	5	36.75	36.50	-5	327	-1.52%
2019/05/17	0	0.00	1	36.75	36.75	-1	331	-0.30%
2019/05/09	0	0.00	15	38.62	38.05	-15	372	-4.02%
2019/05/07	1	39.50	6	39.46	39.35	-5	373	-1.34%
2019/05/06	5	39.65	0	0.00	39.30	5	375	1.33%
2019/05/02	0	0.00	5	40.00	40.15	-5	373	-1.34%
2019/04/29	5	40.80	0	0.00	40.00	5	386	1.29%
2019/04/26	6	40.85	0	0.00	40.75	6	383	1.57%
2019/04/25	6	41.46	0	0.00	41.40	6	382	1.57%
2019/04/22	0	0.00	15	41.90	41.35	-15	391	-3.83%
2019/04/18	3	41.60	0	0.00	41.35	3	392	0.76%
2019/04/16	0	0.00	5	42.30	42.20	-5	393	-1.27%
2019/04/12	1	41.60	0	0.00	41.60	1	390	0.26%
2019/04/11	5	41.55	2	42.00	41.70	3	392	0.76%
2019/04/09	5	41.75	0	0.00	41.65	5	388	1.29%
2019/03/22	2	41.95	0	0.00	40.85	2	403	0.50%
2019/03/20	1	40.70	0	0.00	40.70	1	415	0.24%
2019/03/19	2	40.90	0	0.00	40.65	2	420	0.48%
2019/03/13	0	0.00	0.2	41.90	41.90	-0.2	467	-0.03%
2019/03/12	0	0.00	1	41.30	41.20	-1	500	-0.20%
2019/03/07	0	0.00	10	42.40	42.35	-10	658	-1.52%
2019/03/05	10	42.50	0	0.00	42.30	10	674	1.48%
2019/03/04	1	42.25	0	0.00	42.55	1	679	0.15%
2019/02/26	2	43.45	0	0.00	43.65	2	679	0.29%
2019/02/22	0	0.00	1	43.95	43.50	-1	680	-0.15%
2019/02/20	0	0.00	1	42.90	42.50	-1	707	-0.14%
2019/02/13	1	43.10	5	42.86	43.25	-4	718	-0.56%
2019/02/12	4	41.38	0	0.00	41.45	4	695	0.58%
2019/02/11	0	0.00	7	40.41	40.30	-7	688	-1.02%
2019/01/29	0	0.00	5	40.15	40.15	-5	700	-0.71%
2019/01/25	10	40.10	0	0.00	39.95	10	738	1.35%
2019/01/14	0	0.00	1	38.25	38.25	-1	792	-0.13%
2019/01/11	1	39.80	0	0.00	39.20	1	798	0.13%
2019/01/02	1	39.70	0	0.00	39.70	1	855	0.12%
2018/12/27	0	0.00	1	40.50	40.35	-1	887	-0.11%
2018/12/20	0	0.00	6	41.16	41.05	-6	997	-0.60%
2018/12/19	5	42.10	5	41.75	41.75	0	992	0.00%
2018/12/18	1	41.70	0	0.00	41.70	1	993	0.10%
2018/12/17	0	0.00	1	43.40	42.60	-1	992	-0.10%
2018/12/14	6	42.50	0	0.00	42.30	6	991	0.61%
2018/12/13	1	41.60	0	0.00	41.50	1	982	0.10%
2018/12/12	4	42.00	4	42.43	42.50	0	981	0.00%
2018/12/11	3	41.50	3	41.60	41.60	0	982	0.00%
2018/12/10	1	41.15	0	0.00	41.10	1	989	0.10%
2018/12/06	0	0.00	1	43.35	43.20	-1	981	-0.10%
2018/12/05	5	47.21	0	0.00	46.90	5	953	0.52%
2018/12/04	1	47.00	6	47.64	48.20	-5	933	-0.54%
2018/12/03	5	47.16	0	0.00	47.05	5	901	0.55%
2018/11/30	0	0.00	1	44.80	45.10	-1	816	-0.12%
2018/11/29	1	43.95	0	0.00	43.95	1	830	0.12%
2018/11/28	0	0.00	1	43.95	44.00	-1	833	-0.12%
2018/11/27	1	42.60	0	0.00	42.60	1	847	0.12%
2018/11/23	0	0.00	1	42.30	42.00	-1	872	-0.11%
2018/11/22	0	0.00	1	43.15	43.15	-1	890	-0.11%
2018/11/20	2	44.80	1	44.55	44.10	1	920	0.11%
2018/11/19	2	44.70	1	44.70	45.00	1	917	0.11%
2018/11/16	1	42.35	1	43.90	44.00	0	885	0.00%
2018/11/07	0	0.00	3	43.10	44.50	-3	984	-0.30%
2018/11/02	7	45.96	4	44.43	44.35	3	1,049	0.29%
2018/11/01	0	0.00	30	44.00	45.85	-30	1,035	-2.90%
2018/10/31	1	42.30	1	41.90	41.90	0	1,024	0.00%
2018/10/25	0	0.00	1	41.05	40.10	-1	1,050	-0.10%
2018/10/16	1	44.90	3	44.35	44.55	-2	1,194	-0.17%
2018/10/11	0	0.00	14	40.07	40.05	-14	1,255	-1.12%
2018/10/08	0	0.00	6	44.60	44.95	-6	1,286	-0.47%
2018/10/05	2	44.65	1	45.00	44.70	1	1,293	0.08%
2018/10/04	0	0.00	1	50.00	48.65	-1	1,287	-0.08%
2018/10/03	2	50.90	2	49.95	49.55	0	1,302	0.00%
2018/10/02	3	51.47	2	51.65	52.10	1	1,296	0.08%
2018/09/25	1	49.00	0	0.00	49.00	1	1,483	0.07%
2018/09/21	0	0.00	3	48.70	48.60	-3	1,552	-0.19%
2018/09/20	5	48.20	2	48.43	48.00	3	1,604	0.19%
2018/09/13	3	49.90	6	49.53	49.40	-3	1,869	-0.16%
2018/09/12	0	0.00	5	48.57	49.00	-5	1,940	-0.26%
2018/09/11	3	49.00	3	48.95	49.60	0	2,084	0.00%
2018/09/07	2	50.30	7	50.71	49.30	-5	2,485	-0.20%
2018/09/03	2	53.00	0	0.00	53.10	2	3,131	0.06%
2018/08/31	2	57.50	0	0.00	56.90	2	3,326	0.06%
2018/08/30	0	0.00	1	57.50	57.20	-1	3,411	-0.03%
2018/08/29	30	59.60	1	60.00	60.70	29	3,577	0.81%
2018/08/23	0	0.00	5	55.82	55.80	-5	4,041	-0.12%
2018/08/22	0	0.00	5	58.80	57.60	-5	4,186	-0.12%
2018/08/17	3	60.27	2	60.60	59.20	1	4,742	0.02%
2018/08/15	2	59.80	0	0.00	59.60	2	4,760	0.04%
2018/08/13	1	58.00	7	57.49	58.40	-6	4,803	-0.12%
2018/08/10	2	62.25	0	0.00	61.20	2	4,779	0.04%
2018/08/09	1	63.00	0	0.00	63.00	1	4,811	0.02%
2018/08/08	6	65.15	0	0.00	63.70	6	4,856	0.12%
2018/08/06	4	65.15	2	65.15	65.00	2	4,937	0.04%
2018/08/03	1	65.50	2	63.75	65.30	-1	5,000	-0.02%
2018/08/02	4	65.53	3	64.30	64.30	1	5,058	0.02%
2018/07/31	4	66.38	4	66.50	66.80	0	5,104	0.00%
2018/07/30	8	65.38	8	66.05	66.00	0	5,150	0.00%
2018/07/27	4	70.55	1	70.30	70.30	3	5,184	0.06%
2018/07/26	0	0.00	6	68.25	68.70	-6	5,173	-0.12%
2018/07/25	2	68.70	4	68.25	67.70	-2	5,198	-0.04%
2018/07/24	6	67.40	0	0.00	68.00	6	5,204	0.12%
2018/07/23	5	65.32	7	65.49	66.70	-2	5,245	-0.04%
2018/07/20	1	65.60	5	64.50	64.90	-4	5,259	-0.08%
2018/07/19	2	66.60	0	0.00	67.80	2	5,272	0.04%
2018/07/18	4	66.70	2	68.00	66.60	2	5,324	0.04%
2018/07/17	10	69.42	1	68.90	68.40	9	5,408	0.17%
2018/07/16	0.3	71.40	1	73.20	71.40	-0.7	5,464	-0.01%
2018/07/13	1	73.00	0	0.00	73.10	1	5,543	0.02%
2018/07/12	1	73.00	1	72.90	73.50	0	5,598	0.00%
2018/07/11	7	74.21	8	73.14	72.60	-1	5,606	-0.02%
2018/07/10	5	74.16	4	74.25	74.00	1	5,633	0.02%
2018/07/09	10	75.98	11	74.79	74.10	-1	5,687	-0.02%
2018/07/06	4	74.70	4	76.03	74.90	0	5,754	0.00%
2018/07/05	5.3	77.00	0	0.00	77.00	5.3	5,712	0.09%
2018/07/04	4	76.58	9	76.66	76.40	-5	5,694	-0.09%
2018/07/03	1	80.10	0	0.00	77.00	1	5,666	0.02%
2018/07/02	5	79.36	3	79.93	78.60	2	5,603	0.04%
2018/06/29	0	0.00	1	77.40	78.50	-1	5,541	-0.02%
2018/06/28	3	78.10	4	77.98	76.60	-1	5,498	-0.02%
2018/06/27	7	79.11	8	80.34	78.50	-1	5,465	-0.02%
2018/06/26	8	76.39	8	76.18	77.40	0	5,388	0.00%
2018/06/25	4	76.73	1	77.00	75.50	3	5,347	0.06%
2018/06/22	4.2	76.34	6	76.27	76.20	-1.8	5,308	-0.03%
2018/06/21	11	78.96	11	78.36	77.80	0	5,228	0.00%
2018/06/20	5	76.98	8	79.13	77.00	-3	5,161	-0.06%
2018/06/19	16	84.20	19	82.49	81.00	-3	5,042	-0.06%
2018/06/15	19	82.11	21	82.57	82.10	-2	4,870	-0.04%
2018/06/14	16	80.78	15	80.89	78.00	1	4,643	0.02%
2018/06/13	11.2	79.25	23	81.18	78.90	-11.8	4,561	-0.26%
2018/06/12	26	84.73	7	83.56	83.00	19	4,438	0.43%
2018/06/11	35	86.09	30	86.46	84.60	5	4,279	0.12%
2018/06/08	9	77.27	20	76.73	80.70	-11	3,964	-0.28%
2018/06/07	6.2	72.31	4	72.80	73.40	2.2	3,757	0.06%
2018/06/06	13.3	72.72	10	72.51	71.00	3.3	3,677	0.09%
2018/06/05	29.3	69.80	2	69.90	69.80	27.3	3,506	0.78%
2018/06/04	22.2	74.32	2	75.40	71.80	20.2	3,511	0.58%
2018/06/01	12.3	71.40	0	0.00	71.70	12.3	3,410	0.36%
2018/05/31	22	78.07	19	78.69	72.00	3	3,333	0.09%
2018/05/30	23.2	78.79	35	78.60	79.30	-11.8	3,118	-0.38%
2018/05/29	25.3	78.96	13	78.75	77.90	12.3	2,966	0.41%
2018/05/28	22	74.92	9	75.22	76.30	13	2,756	0.47%
2018/05/25	18.3	68.17	21	68.54	69.40	-2.7	2,645	-0.10%
2018/05/24	0	0.00	2	63.20	63.10	-2	2,424	-0.08%
2018/05/23	0	0.00	10	63.20	62.20	-10	2,408	-0.42%
2018/05/22	3	63.73	0	0.00	63.60	3	2,384	0.13%
2018/05/21	10	62.70	0	0.00	62.50	10	2,332	0.43%
2018/05/18	3	61.00	3	61.60	61.00	0	2,297	0.00%
2018/05/17	5	61.28	13	60.85	60.50	-8	2,286	-0.35%
2018/05/16	1	62.10	3	62.43	63.20	-2	2,241	-0.09%
2018/05/15	8	62.14	7	60.99	60.90	1	2,212	0.05%
2018/05/14	4	61.58	9	61.77	61.10	-5	2,191	-0.23%
2018/05/11	16	62.08	18	60.13	59.40	-2	2,126	-0.09%
2018/05/10	9	61.70	15	61.76	62.40	-6	2,060	-0.29%
2018/05/09	5	60.00	1	60.60	59.80	4	1,995	0.20%
2018/05/08	0	0.00	4	60.60	59.50	-4	1,963	-0.20%
2018/05/07	7	60.16	13	60.68	61.80	-6	1,929	-0.31%
2018/05/04	17	59.51	11	59.59	59.00	6	1,869	0.32%
2018/05/03	1	58.70	0	0.00	57.60	1	1,806	0.06%
2018/05/02	4	59.20	1	58.30	58.30	3	1,792	0.17%
2018/04/30	4	58.10	8	57.91	58.80	-4	1,757	-0.23%
2018/04/27	4	58.28	2.7	58.91	59.30	1.3	1,752	0.07%
2018/04/26	2	60.80	1	61.00	58.00	1	1,771	0.06%
2018/04/25	7	60.64	7	60.79	60.30	0	1,745	0.00%
2018/04/24	5	60.78	14	62.55	61.70	-9	1,709	-0.53%
2018/04/23	10	65.95	5	65.32	65.00	5	1,640	0.30%
2018/04/20	6	63.33	10	62.84	65.50	-4	1,526	-0.26%
2018/04/19	10	62.59	13	62.57	61.80	-3	1,445	-0.21%
2018/04/18	8	60.03	7	60.76	61.60	1	1,361	0.07%
2018/04/17	5	59.60	4	60.20	59.10	1	1,307	0.08%
2018/04/16	2	60.05	3	61.00	60.60	-1	1,303	-0.08%
2018/04/13	11	60.55	27	61.33	59.50	-16	1,269	-1.26%
2018/04/12	25	59.53	4	59.58	59.70	21	1,218	1.72%
2018/04/11	0	0.00	2	57.20	57.30	-2	1,124	-0.18%
2018/04/10	11	55.96	2	55.75	55.70	9	1,164	0.77%
2018/03/31	2	55.10	3	55.40	55.50	-1	1,234	-0.08%
2018/03/30	3	53.60	3	54.40	53.70	0	1,252	0.00%
2018/03/28	4	53.30	4	54.13	53.50	0	1,410	0.00%
2018/03/26	3	53.40	4	54.45	53.90	-1	1,499	-0.07%
2018/03/23	3	54.80	1	55.00	54.40	2	1,522	0.13%
2018/03/22	12	58.83	11	57.78	56.30	1	1,602	0.06%
2018/03/21	0	0.00	6	57.35	57.70	-6	1,625	-0.37%
2018/03/20	2	55.75	0	0.00	55.30	2	1,623	0.12%
2018/03/19	1	55.70	0	0.00	55.80	1	1,637	0.06%
2018/03/15	1	55.70	0	0.00	55.50	1	1,696	0.06%
2018/03/14	5	56.42	0	0.00	56.10	5	1,773	0.28%
2018/03/13	1	56.30	0	0.00	55.50	1	1,810	0.06%
2018/03/12	0	0.00	1	57.40	55.70	-1	1,835	-0.05%
2018/03/08	7	60.40	15	60.77	59.10	-8	1,858	-0.43%
2018/03/07	0	0.00	1	56.80	58.80	-1	1,803	-0.06%
2018/03/05	0	0.00	2	54.40	53.90	-2	1,876	-0.11%
2018/03/02	1	54.50	0	0.00	54.00	1	1,975	0.05%
2018/02/27	0	0.00	0	54.20	54.30	0	2,081	0.00%
2018/02/21	4	52.35	0	0.00	51.60	4	2,271	0.18%
2018/02/12	8	52.94	5	52.00	51.80	3	2,282	0.13%
2018/02/09	0.4	53.40	7	51.24	53.20	-6.6	2,289	-0.29%
2018/02/08	1	53.30	1.4	53.30	53.60	-0.4	2,292	-0.02%
2018/02/07	12	54.63	0	0.00	52.00	12	2,290	0.52%
2018/02/06	5	56.26	5	56.82	54.30	0	2,282	0.00%
2018/02/05	0.1	59.60	2	59.20	59.70	-1.9	2,288	-0.08%
2018/02/02	2	60.50	2	61.20	61.20	0	2,303	0.00%
2018/02/01	3	61.97	3	61.73	60.50	0	2,318	0.00%
2018/01/30	1.5	60.83	0	0.00	60.50	1.5	2,335	0.06%
2018/01/26	3	60.10	1	60.00	60.40	2	2,372	0.08%
2018/01/25	2	61.30	0	0.00	60.70	2	2,383	0.08%
2018/01/24	1.5	61.97	2	61.60	62.30	-0.5	2,408	-0.02%
2018/01/23	2	62.40	0	0.00	62.70	2	2,438	0.08%
2018/01/22	0	0.00	15	62.79	63.30	-15	2,454	-0.61%
2018/01/19	5.5	59.45	0	0.00	59.20	5.5	2,427	0.23%
2018/01/17	0.5	60.60	10	60.40	60.60	-9.5	2,536	-0.37%
2018/01/16	4.5	60.87	0	0.00	61.00	4.5	2,585	0.17%
2018/01/15	3	62.13	5	63.18	61.20	-2	2,601	-0.08%
2018/01/11	2	61.65	0	0.00	61.00	2	2,594	0.08%
2018/01/10	7.5	60.62	0	0.00	60.30	7.5	2,588	0.29%
2018/01/09	1.5	61.70	2	61.85	61.30	-0.5	2,574	-0.02%
2018/01/08	4.5	61.96	1.9	62.78	61.00	2.6	2,580	0.10%
2018/01/05	1	63.80	10	63.72	64.00	-9	2,559	-0.35%
2018/01/04	11.5	66.50	3	66.93	65.50	8.5	2,546	0.33%
2018/01/03	3	65.10	6	63.27	64.60	-3	2,497	-0.12%
2018/01/02	1	61.60	1	61.80	61.50	0	2,440	0.00%