立隆電 (2472)-凱基-高雄券商分點個股進出

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
75.3
漲跌
--
漲幅
0.00%
成交量
1,855張
產業
上市電子零組件類股▲1.95%
301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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	4	75.90	3	75.50	75.30	1	1,322	0.08%
2024/04/26	0	0.00	1	74.90	75.30	-1	1,304	-0.08%
2024/04/24	2	73.00	0	0.00	73.30	2	1,279	0.16%
2024/04/19	3	72.13	0	0.00	71.80	3	1,301	0.23%
2024/04/18	0	0.00	1	73.60	73.60	-1	1,294	-0.08%
2024/04/17	1	72.70	1	73.90	73.70	0	1,299	0.00%
2024/04/16	0.1	71.00	0	0.00	70.80	0.1	1,279	0.01%
2024/04/15	0	0.00	4	75.20	74.10	-4	1,267	-0.32%
2024/04/12	7	76.17	1	76.50	76.60	6	1,250	0.48%
2024/04/09	1	75.50	0	0.00	75.60	1	1,184	0.08%
2024/04/08	3	75.30	0	0.00	75.30	3	1,161	0.26%
2024/04/03	2	75.30	5	74.80	74.50	-3	1,141	-0.26%
2024/04/02	6	74.92	0	0.00	75.00	6	1,114	0.54%
2024/04/01	1	74.60	3	75.00	75.10	-2	1,069	-0.19%
2024/03/26	1	71.70	9	70.50	70.60	-8	997	-0.80%
2024/03/22	0	0.00	1	72.60	72.20	-1	1,021	-0.10%
2024/03/20	2	72.50	0	0.00	72.70	2	1,090	0.18%
2024/03/08	0	0.00	16	66.54	66.30	-16	1,292	-1.24%
2024/03/01	0	0.00	1	72.20	71.70	-1	1,636	-0.06%
2024/02/29	2	72.95	0	0.00	72.80	2	1,644	0.12%
2024/02/27	3	72.30	0	0.00	71.50	3	1,640	0.18%
2024/01/23	0	0.00	0.1	71.00	70.00	-0.1	1,449	0.00%
2024/01/17	3	71.00	0	0.00	70.90	3	1,409	0.21%
2024/01/03	2	70.30	0	0.00	70.10	2	1,280	0.16%
2023/12/29	10	72.00	0	0.00	72.10	10	1,264	0.79%
2023/12/27	3	71.90	0	0.00	71.50	3	1,224	0.25%
2023/12/26	0	0.00	1	71.20	71.00	-1	1,207	-0.08%
2023/12/25	0	0.00	0.5	71.70	70.70	-0.5	1,200	-0.04%
2023/12/21	0	0.00	0.5	71.50	71.00	-0.5	1,186	-0.04%
2023/12/19	1	72.70	0	0.00	72.20	1	1,152	0.09%
2023/12/18	1	74.40	0	0.00	73.00	1	1,124	0.09%
2023/12/15	3.8	74.34	11	73.85	74.90	-7.2	1,083	-0.67%
2023/12/14	6	74.35	8	74.45	74.50	-2	1,037	-0.19%
2023/12/13	3	73.10	4	72.78	73.00	-1	953	-0.10%
2023/12/12	0	0.00	7	71.19	71.40	-7	893	-0.78%
2023/12/11	3	70.80	1	71.50	71.60	2	864	0.24%
2023/12/07	3	70.33	0	0.00	69.70	3	804	0.37%
2023/12/06	0	0.00	3	69.73	69.90	-3	786	-0.38%
2023/12/05	0	0.00	4	70.50	70.00	-4	768	-0.52%
2023/12/01	0	0.00	1	70.20	70.10	-1	723	-0.14%
2023/11/30	7	70.26	3	69.00	69.40	4	691	0.58%
2023/11/29	5	68.56	15	69.83	70.00	-10	646	-1.55%
2023/11/28	2	63.85	3	64.07	65.50	-1	478	-0.21%
2023/11/24	5	61.50	0	0.00	61.60	5	382	1.31%
2023/11/22	0	0.00	1	60.30	60.00	-1	363	-0.28%
2023/11/09	0	57.00	0	0.00	57.20	0	415	0.00%
2023/10/13	0	57.80	0	0.00	58.20	0	472	0.01%
2023/09/28	0	0.00	0.1	59.00	58.70	-0.1	490	-0.02%
2023/09/20	0	0.00	6	60.60	59.90	-6	495	-1.21%
2023/09/14	0	0.00	2	61.10	61.10	-2	474	-0.42%
2023/09/12	1	60.50	1	59.80	60.20	0	462	0.00%
2023/09/11	0	0.00	9	60.01	60.00	-9	458	-1.96%
2023/09/07	0	0.00	1	61.20	60.70	-1	453	-0.22%
2023/09/06	0	0.00	1.1	60.31	60.20	-1.1	443	-0.24%
2023/09/05	6	60.90	0	0.00	60.80	6	442	1.36%
2023/08/31	4	57.80	0	0.00	57.80	4	374	1.07%
2023/08/21	2	54.00	0	0.00	53.90	2	398	0.50%
2023/08/17	0	0.00	5	55.20	55.20	-5	396	-1.26%
2023/08/15	1	58.30	0	0.00	58.30	1	358	0.28%
2023/08/14	2	57.90	0	0.00	57.40	2	335	0.60%
2023/08/07	0	0.00	0.9	60.80	60.90	-0.9	327	-0.26%
2023/08/02	0	0.00	1	61.10	60.20	-1	327	-0.31%
2023/07/28	0	0.00	5	60.70	60.40	-5	348	-1.44%
2023/07/26	0.1	59.50	0	0.00	59.10	0.1	351	0.03%
2023/07/24	0.1	58.80	0	0.00	58.30	0.1	361	0.01%
2023/07/18	0	0.00	5	60.70	60.90	-5	403	-1.24%
2023/07/17	5	61.70	0	0.00	61.60	5	412	1.21%
2023/07/14	0	0.00	7	61.10	61.10	-7	429	-1.63%
2023/07/13	0	0.00	3	60.70	60.70	-3	485	-0.62%
2023/07/11	0	0.00	5	61.00	61.30	-5	503	-0.99%
2023/07/06	0	0.00	5	62.70	62.00	-5	535	-0.93%
2023/07/04	0	0.00	14	62.30	62.40	-14	560	-2.50%
2023/06/27	9	61.96	3	61.70	61.60	6	602	1.00%
2023/06/20	1	62.80	0	0.00	62.70	1	651	0.15%
2023/06/13	1	63.20	0	0.00	63.20	1	716	0.14%
2023/06/12	1	62.50	1	62.40	62.40	0	731	0.00%
2023/06/07	0	0.00	1	62.60	63.00	-1	845	-0.12%
2023/06/06	21	62.77	0	0.00	62.40	21	956	2.20%
2023/06/05	0	0.00	2	63.40	63.40	-2	1,014	-0.20%
2023/05/31	1	62.80	0	0.00	62.30	1	1,050	0.10%
2023/05/29	1	63.00	0	0.00	62.90	1	1,053	0.09%
2023/05/26	0	0.00	1	62.10	61.90	-1	1,056	-0.09%
2023/05/08	1	66.10	0	0.00	64.80	1	1,356	0.07%
2023/05/05	2	66.25	2	65.60	65.60	0	1,351	0.00%
2023/05/02	0	0.00	1	65.10	65.40	-1	1,348	-0.07%
2023/04/28	0	0.00	10	65.00	64.80	-10	1,347	-0.74%
2023/04/26	1	64.70	1	64.90	64.50	0	1,335	0.00%
2023/04/18	3	68.47	1	68.80	67.10	2	1,281	0.16%
2023/04/17	0	0.00	2	66.50	67.50	-2	1,230	-0.16%
2023/04/14	2	66.50	0	0.00	66.50	2	1,216	0.16%
2023/04/12	3	67.03	21	67.00	67.00	-18	1,191	-1.51%
2023/04/10	1	66.20	0	0.00	66.00	1	1,167	0.09%
2023/03/24	0	0.00	5	67.10	67.10	-5	1,075	-0.46%
2023/03/23	12	69.10	0	0.00	69.10	12	1,041	1.15%
2023/03/22	0	0.00	1	69.30	69.30	-1	1,035	-0.10%
2023/03/17	1	67.50	1	68.00	68.00	0	994	0.00%
2023/03/15	0	0.00	5	67.80	67.50	-5	970	-0.52%
2023/03/14	0	0.00	1	67.00	66.60	-1	954	-0.10%
2023/03/13	26	66.28	0	0.00	67.40	26	937	2.77%
2023/03/10	23	70.02	6	70.72	69.10	17	904	1.88%
2023/03/09	16	71.26	7	72.01	72.20	9	844	1.07%
2023/03/08	2	69.30	2	70.20	69.40	0	735	0.00%
2023/02/21	6	66.58	6	66.00	65.80	0	559	0.00%
2023/02/17	6	63.77	2	64.25	63.70	4	459	0.87%
2023/02/16	4	63.90	4	63.13	61.80	0	406	0.00%
2023/02/15	0	0.00	1	62.00	62.30	-1	384	-0.26%
2023/02/14	5	61.42	3	61.10	60.80	2	350	0.57%
2023/02/13	0	0.00	2	58.50	58.40	-2	329	-0.61%
2023/02/10	3	59.13	17	58.86	58.80	-14	329	-4.25%
2023/02/09	1	58.60	5	58.40	59.60	-4	326	-1.22%
2023/02/08	6	58.95	5	58.78	58.70	1	318	0.31%
2023/02/07	0	0.00	1	58.90	59.70	-1	311	-0.32%
2023/02/06	0	0.00	2	58.40	58.60	-2	307	-0.65%
2023/02/03	0	0.00	10	58.90	58.70	-10	306	-3.27%
2023/02/02	25	59.53	0	0.00	59.20	25	303	8.24%
2023/02/01	7	58.80	0	0.00	59.00	7	294	2.37%
2023/01/10	0	0.00	5	57.30	57.10	-5	276	-1.81%
2023/01/09	4	58.30	7	57.93	58.20	-3	273	-1.10%
2023/01/06	8	57.63	0	0.00	57.80	8	272	2.94%
2023/01/05	3	56.00	5	56.22	55.80	-2	263	-0.76%
2022/12/14	0	0.00	1	56.40	56.90	-1	267	-0.37%
2022/12/13	2	56.85	8	56.46	56.30	-6	266	-2.25%
2022/12/12	7	56.60	0	0.00	56.90	7	266	2.63%
2022/12/07	0	0.00	27	56.53	55.80	-27	264	-10.20%
2022/12/06	2	57.40	13	57.40	56.60	-11	266	-4.13%
2022/12/05	6	57.63	1	57.80	57.80	5	272	1.84%
2022/12/02	7	57.34	2	57.00	57.40	5	271	1.84%
2022/12/01	24	56.86	0	0.00	56.70	24	269	8.90%
2022/11/30	4	56.50	0	0.00	56.50	4	265	1.51%
2022/11/28	0	0.00	2	55.05	55.90	-2	267	-0.75%
2022/11/25	6	55.78	9	55.63	55.50	-3	269	-1.11%
2022/11/24	3	56.03	0	0.00	56.00	3	276	1.08%
2022/11/23	6	56.20	3	55.73	55.70	3	279	1.07%
2022/11/11	1	55.00	0	0.00	54.80	1	269	0.37%
2022/10/21	0	49.95	0	0.00	48.05	0	283	0.00%
2022/09/20	1	53.60	0	0.00	53.60	1	310	0.32%
2022/09/15	2	55.70	0	0.00	54.90	2	319	0.63%
2022/08/30	0	0.00	1	57.80	57.70	-1	318	-0.31%
2022/08/11	1	55.80	0	0.00	55.90	1	340	0.29%
2022/08/02	1	53.50	0	0.00	53.40	1	368	0.27%
2022/07/19	1	56.30	0	0.00	56.20	1	362	0.28%
2022/07/12	2	52.55	0	0.00	52.00	2	359	0.56%
2022/06/20	1	57.90	0	0.00	57.10	1	398	0.25%
2022/06/17	1	59.60	0	0.00	59.80	1	392	0.25%
2022/04/27	1	57.30	0	0.00	57.60	1	600	0.17%
2022/04/25	1	59.50	0	0.00	59.40	1	620	0.16%
2022/03/28	0	0.00	3	65.90	66.00	-3	926	-0.32%
2022/03/23	3	65.30	0	0.00	65.40	3	902	0.33%
2022/03/22	0	0.00	1	64.20	64.20	-1	888	-0.11%
2022/02/24	2	69.65	0	0.00	68.20	2	1,059	0.19%
2022/02/22	0	0.00	5	67.70	67.90	-5	1,048	-0.48%
2022/02/18	5	69.10	0	0.00	68.90	5	1,088	0.46%
2022/02/11	0	0.00	1	70.00	69.70	-1	1,078	-0.09%
2022/02/09	0	0.00	5	68.80	68.90	-5	1,048	-0.48%
2022/02/08	10	67.00	0	0.00	67.80	10	1,031	0.97%
2022/01/13	0	0.00	1	69.90	68.50	-1	1,014	-0.10%
2022/01/12	2	69.30	0	0.00	69.70	2	995	0.20%
2022/01/11	0	0.00	2	70.25	68.70	-2	966	-0.21%
2022/01/10	2	69.85	1	69.80	70.50	1	894	0.11%
2022/01/07	0	0.00	2	67.20	67.00	-2	830	-0.24%
2022/01/04	0	0.00	1	67.40	67.20	-1	805	-0.12%
2021/12/27	0	0.00	5	66.40	66.00	-5	806	-0.62%
2021/12/24	5	66.10	1	66.10	66.40	4	817	0.49%
2021/12/23	0	0.00	2	64.60	64.50	-2	798	-0.25%
2021/12/22	1	64.40	0	0.00	64.60	1	811	0.12%
2021/12/16	0	0.00	1	63.70	63.70	-1	842	-0.12%
2021/12/08	0	0.00	5	66.70	65.80	-5	891	-0.56%
2021/12/07	5	66.84	15	66.40	66.50	-10	893	-1.12%
2021/12/03	2	69.00	0	0.00	68.20	2	904	0.22%
2021/12/02	1	68.90	2	69.80	68.60	-1	914	-0.11%
2021/12/01	6	67.12	0	0.00	68.00	6	871	0.69%
2021/11/30	15	67.40	5	67.54	67.40	10	874	1.14%
2021/11/26	3	65.80	1	67.90	65.60	2	886	0.23%
2021/11/25	0	0.00	2	67.00	67.40	-2	882	-0.23%
2021/11/23	1	66.50	0	0.00	65.40	1	878	0.11%
2021/11/22	0	0.00	2	67.40	66.70	-2	894	-0.22%
2021/11/18	3	67.00	8	67.20	66.80	-5	902	-0.55%
2021/11/17	2	64.50	1	64.40	67.80	1	886	0.11%
2021/11/16	0	0.00	1	64.30	64.40	-1	882	-0.11%
2021/11/15	0	0.00	4	64.73	64.80	-4	897	-0.45%
2021/11/12	0	0.00	1	64.00	63.90	-1	934	-0.11%
2021/11/08	0	0.00	1	63.50	62.90	-1	1,011	-0.10%
2021/10/28	0	0.00	5	65.10	64.00	-5	1,284	-0.39%
2021/10/26	6	64.13	1	63.80	63.60	5	1,318	0.38%
2021/10/06	1	59.80	1	58.10	58.10	0	2,044	0.00%
2021/10/04	3	59.40	0	0.00	58.00	3	2,454	0.12%
2021/10/01	0	0.00	1	59.70	60.80	-1	2,508	-0.04%
2021/09/29	1	63.60	1	64.00	64.10	0	2,744	0.00%
2021/09/28	20	64.90	1	65.10	65.20	19	2,803	0.68%
2021/09/24	0	0.00	2	67.40	67.20	-2	2,867	-0.07%
2021/09/22	0	0.00	5	65.60	66.60	-5	3,060	-0.16%
2021/09/16	6	67.65	0	0.00	66.80	6	3,075	0.20%
2021/09/13	2	69.00	0	0.00	67.80	2	3,042	0.07%
2021/09/10	2	68.80	2	69.00	69.00	0	3,051	0.00%
2021/09/09	2	68.40	0	0.00	68.80	2	3,067	0.07%
2021/09/08	1	69.20	1	67.00	67.00	0	3,067	0.00%
2021/09/07	7	68.79	2	69.65	69.00	5	3,061	0.16%
2021/09/06	0	0.00	1	69.20	68.30	-1	3,067	-0.03%
2021/09/03	2	70.60	2	70.50	70.50	0	3,080	0.00%
2021/09/02	0	0.00	1	70.90	70.20	-1	3,074	-0.03%
2021/09/01	0	0.00	2	70.70	71.30	-2	3,054	-0.07%
2021/08/31	1	70.80	0	0.00	71.80	1	3,011	0.03%
2021/08/30	3	71.10	0	0.00	70.90	3	2,995	0.10%
2021/08/26	0	0.00	2	71.40	72.00	-2	2,976	-0.07%
2021/08/25	1	71.60	1	71.90	71.10	0	2,970	0.00%
2021/08/24	2	69.50	0	0.00	69.50	2	2,957	0.07%
2021/08/19	5	68.34	5	67.60	67.40	0	2,963	0.00%
2021/08/18	0	0.00	3	67.40	70.20	-3	2,952	-0.10%
2021/08/17	1	68.80	0	0.00	66.40	1	2,929	0.03%
2021/08/16	1	68.80	0	0.00	69.00	1	2,920	0.03%
2021/08/13	2	73.20	0	0.00	71.10	2	2,916	0.07%
2021/08/12	2	73.00	2	74.50	74.40	0	2,900	0.00%
2021/08/11	0	0.00	6	74.42	73.30	-6	2,898	-0.21%
2021/08/06	2	78.30	5	78.28	77.80	-3	2,882	-0.11%
2021/08/05	7	75.86	4	76.53	76.70	3	2,830	0.11%
2021/08/04	5	73.94	4	74.45	74.30	1	2,791	0.04%
2021/08/03	7	74.41	2	73.90	73.70	5	2,808	0.18%
2021/08/02	0	0.00	5	72.30	74.20	-5	2,830	-0.18%
2021/07/29	2	72.80	2	73.40	73.40	0	2,857	0.00%
2021/07/27	3	78.60	8	77.81	75.50	-5	2,861	-0.17%
2021/07/26	2	75.90	1	77.50	77.90	1	2,842	0.04%
2021/07/23	1	76.50	0	0.00	76.30	1	2,817	0.04%
2021/07/22	1	78.60	7	79.51	78.00	-6	2,771	-0.22%
2021/07/21	3	77.93	3	78.67	77.90	0	2,678	0.00%
2021/07/19	7	78.19	0	0.00	77.90	7	2,545	0.28%
2021/07/16	0	0.00	5	77.62	77.40	-5	2,523	-0.20%
2021/07/15	3	77.07	1	76.80	76.80	2	2,492	0.08%
2021/07/14	2	75.90	15	75.53	76.40	-13	2,473	-0.53%
2021/07/13	5	78.08	5	77.68	76.80	0	2,419	0.00%
2021/07/12	10	78.60	16	78.56	78.90	-6	2,316	-0.26%
2021/07/09	37	77.23	6	76.45	77.10	31	2,156	1.44%
2021/07/08	1	74.40	2	74.00	73.90	-1	1,965	-0.05%
2021/07/07	6	74.62	5	73.70	73.70	1	1,924	0.05%
2021/07/06	16	71.59	7	73.19	74.00	9	1,864	0.48%
2021/07/02	0	0.00	3	68.00	67.80	-3	1,755	-0.17%
2021/07/01	4	69.08	5	68.90	67.70	-1	1,762	-0.06%
2021/06/30	3	69.50	1	70.00	71.50	2	1,726	0.12%
2021/06/29	9	67.47	2	68.05	68.00	7	1,642	0.43%
2021/06/28	0	0.00	2	64.70	66.70	-2	1,567	-0.13%
2021/06/23	0	0.00	1	64.50	64.60	-1	1,587	-0.06%
2021/06/22	2	63.50	0	0.00	63.50	2	1,637	0.12%
2021/06/21	0	0.00	2	64.40	64.30	-2	1,669	-0.12%
2021/06/17	0	0.00	1	65.90	67.00	-1	1,680	-0.06%
2021/06/16	0	0.00	5	66.00	65.60	-5	1,682	-0.30%
2021/06/15	0	0.00	1	66.70	66.60	-1	1,697	-0.06%
2021/06/10	10	64.10	0	0.00	64.70	10	1,708	0.59%
2021/06/02	0	0.00	10	65.05	64.60	-10	2,033	-0.49%
2021/06/01	1	66.10	1	66.30	65.90	0	2,047	0.00%
2021/05/31	1	66.10	0	0.00	65.60	1	2,083	0.05%
2021/05/24	5	58.50	0	0.00	61.30	5	2,598	0.19%
2021/05/21	5	59.46	0	0.00	59.50	5	3,016	0.17%
2021/05/19	0	0.00	3	59.20	59.50	-3	3,233	-0.09%
2021/05/17	0	0.00	9	55.47	54.20	-9	3,330	-0.27%
2021/05/14	0	0.00	5	59.50	59.10	-5	3,337	-0.15%
2021/05/13	3	57.73	0	0.00	59.20	3	3,358	0.09%
2021/05/12	9	58.32	10	58.06	59.10	-1	3,372	-0.03%
2021/05/11	0	0.00	3	62.60	61.80	-3	3,347	-0.09%
2021/05/10	2	67.25	1	66.50	66.90	1	3,373	0.03%
2021/05/07	6	67.55	3	65.43	67.90	3	3,420	0.09%
2021/05/04	0	0.00	6	64.52	63.10	-6	3,603	-0.17%
2021/04/28	0	0.00	1	71.00	71.00	-1	3,724	-0.03%
2021/04/26	0	0.00	1	70.90	70.80	-1	3,951	-0.03%
2021/04/23	0	0.00	1	70.90	71.10	-1	4,010	-0.02%
2021/04/22	0	0.00	1	72.50	69.50	-1	4,105	-0.02%
2021/04/20	2	73.60	1	74.00	73.50	1	4,243	0.02%
2021/04/14	1	72.10	5	70.30	71.20	-4	5,233	-0.08%
2021/04/13	1	74.80	0	0.00	74.30	1	5,258	0.02%
2021/04/12	1	75.10	3	75.20	75.20	-2	5,293	-0.04%
2021/04/09	6	76.22	0	0.00	75.80	6	5,298	0.11%
2021/04/08	0	0.00	4	79.10	79.10	-4	5,254	-0.08%
2021/04/07	2	77.55	3	78.03	77.90	-1	5,250	-0.02%
2021/04/06	1	77.00	2.9	76.99	77.30	-1.9	5,362	-0.04%
2021/04/01	2	75.60	0	0.00	75.70	2	5,359	0.04%
2021/03/31	2	75.30	1	75.30	75.20	1	5,370	0.02%
2021/03/30	1	76.10	1	76.40	76.40	0	5,404	0.00%
2021/03/29	0	0.00	1	76.70	76.10	-1	5,411	-0.02%
2021/03/25	4	74.98	0	0.00	74.80	4	5,432	0.07%
2021/03/24	3	77.17	0	0.00	76.90	3	5,416	0.06%
2021/03/23	1	79.80	1	78.70	78.60	0	5,459	0.00%
2021/03/22	4	78.70	0	0.00	78.80	4	5,516	0.07%
2021/03/19	0	0.00	1	79.10	79.10	-1	5,544	-0.02%
2021/03/18	4	79.45	0	0.00	79.70	4	5,564	0.07%
2021/03/17	0	0.00	4	79.00	79.50	-4	5,607	-0.07%
2021/03/16	9	80.90	12	80.04	79.80	-3	5,673	-0.05%
2021/03/12	0	0.00	11	79.42	79.70	-11	6,003	-0.18%
2021/03/11	12	81.09	9	81.79	80.10	3	5,992	0.05%
2021/03/10	16	78.01	1	77.80	77.90	15	5,868	0.26%
2021/03/09	12	76.83	1	76.50	76.50	11	5,883	0.19%
2021/03/08	1	76.10	6	76.07	75.70	-5	5,919	-0.08%
2021/03/05	6	78.17	2	78.20	77.90	4	5,889	0.07%
2021/03/04	7	78.66	2	78.10	78.20	5	5,886	0.08%
2021/03/03	2	78.60	6	77.68	79.00	-4	5,865	-0.07%
2021/03/02	12	80.62	7	79.87	79.40	5	5,804	0.09%
2021/02/26	3	81.57	3	82.10	81.90	0	5,740	0.00%
2021/02/25	15	83.47	20	83.55	82.30	-5	5,756	-0.09%
2021/02/24	9	81.37	240	81.84	81.00	-231	5,626	-4.11%	大賣/鉅額交易
2021/02/23	193	82.72	71	81.61	81.70	122	5,541	2.20%	大買/鉅額交易
2021/02/22	123	78.76	21	78.22	78.90	102	5,137	1.99%	大買/鉅額交易
2021/02/19	1	72.00	2	71.80	71.80	-1	4,961	-0.02%
2021/02/18	2	71.15	10	71.00	71.30	-8	4,984	-0.16%
2021/02/17	11	70.61	7	70.61	71.70	4	4,982	0.08%
2021/02/05	1	68.10	4	68.90	68.20	-3	4,996	-0.06%
2021/02/04	0	0.00	11	67.66	67.60	-11	5,007	-0.22%
2021/02/02	0	0.00	1	67.10	67.30	-1	4,976	-0.02%
2021/02/01	6	67.07	0	0.00	66.10	6	4,965	0.12%
2021/01/29	3	71.17	5	70.16	68.00	-2	4,922	-0.04%
2021/01/28	6	71.45	8	71.26	70.70	-2	4,844	-0.04%
2021/01/27	6	70.52	5	70.36	70.80	1	4,691	0.02%
2021/01/26	3	70.20	5	69.90	69.20	-2	4,689	-0.04%
2021/01/25	22	70.71	1	70.60	70.50	21	4,650	0.45%
2021/01/22	2	69.20	4	69.28	69.50	-2	4,580	-0.04%
2021/01/21	1	68.50	4	68.90	68.10	-3	4,525	-0.07%
2021/01/20	12	68.34	5	69.42	67.50	7	4,473	0.16%
2021/01/19	8	71.20	6	71.35	70.90	2	4,374	0.05%
2021/01/18	10	69.53	4	67.18	69.40	6	4,233	0.14%
2021/01/15	10	70.81	2	70.00	69.70	8	4,166	0.19%
2021/01/14	6	70.60	2	70.30	71.30	4	4,064	0.10%
2021/01/13	3	71.20	9	70.50	70.40	-6	4,012	-0.15%
2021/01/12	9	70.87	7	69.84	69.00	2	3,911	0.05%
2021/01/11	36	72.97	28	73.39	73.20	8	3,758	0.21%
2021/01/08	33	69.75	32	70.82	72.60	1	3,424	0.03%
2021/01/07	0	0.00	2	64.75	66.00	-2	3,037	-0.07%
2021/01/06	0	0.00	5.3	63.98	63.60	-5.3	2,941	-0.18%
2021/01/05	0	0.00	1	63.70	63.70	-1	2,860	-0.03%
2021/01/04	2	64.10	4	63.40	63.50	-2	2,811	-0.07%
2020/12/31	2	64.20	1	63.40	63.80	1	2,788	0.04%
2020/12/30	2	64.40	1	64.50	64.10	1	2,753	0.04%
2020/12/29	4	63.95	4	64.38	64.60	0	2,693	0.00%
2020/12/28	4	62.45	0	0.00	62.50	4	2,556	0.16%
2020/12/25	1	61.70	0	0.00	61.80	1	2,534	0.04%
2020/12/24	0	0.00	1	61.30	61.80	-1	2,527	-0.04%
2020/12/21	1	60.70	0	0.00	60.80	1	2,467	0.04%
2020/12/18	0	0.00	2	61.30	61.10	-2	2,452	-0.08%
2020/12/17	10	62.34	13	62.43	62.80	-3	2,427	-0.12%
2020/12/16	12	63.78	1	63.00	63.90	11	2,363	0.47%
2020/12/15	0	0.00	8	60.04	59.80	-8	2,290	-0.35%
2020/12/11	7	63.77	6	63.47	63.40	1	2,234	0.04%
2020/12/10	1	66.20	0	0.00	64.10	1	2,180	0.05%
2020/12/09	12	64.76	10	65.51	65.30	2	2,115	0.09%
2020/12/08	6	60.97	6	62.25	63.30	0	1,938	0.00%
2020/12/07	0	0.00	3	57.63	57.60	-3	1,803	-0.17%
2020/12/04	1	58.50	0	0.00	58.70	1	1,828	0.05%
2020/12/03	4	59.43	0	0.00	59.00	4	1,867	0.21%
2020/12/02	1	59.00	0	0.00	59.20	1	1,845	0.05%
2020/12/01	0	0.00	2	58.10	58.10	-2	1,829	-0.11%
2020/11/30	0	0.00	3	57.97	57.70	-3	1,902	-0.16%
2020/11/27	0	0.00	2	57.90	57.80	-2	1,900	-0.11%
2020/11/26	1	58.40	2	58.45	58.50	-1	1,910	-0.05%
2020/11/25	3	57.37	2	58.00	57.60	1	1,944	0.05%
2020/11/24	2	60.15	3	59.67	58.80	-1	1,922	-0.05%
2020/11/23	0	0.00	1	59.00	59.70	-1	1,861	-0.05%
2020/11/20	0	0.00	8	58.53	58.20	-8	1,857	-0.43%
2020/11/19	0	0.00	1	58.10	57.60	-1	1,831	-0.05%
2020/11/18	2	57.35	0	0.00	57.30	2	1,859	0.11%
2020/11/17	2	57.95	7	58.40	57.80	-5	1,908	-0.26%
2020/11/16	4	57.45	14	57.29	57.20	-10	1,929	-0.52%
2020/11/13	15	57.37	8	57.34	56.90	7	1,982	0.35%
2020/11/12	10	55.44	1	56.00	56.00	9	1,937	0.46%
2020/11/09	0	0.00	7	53.50	53.40	-7	2,128	-0.33%
2020/11/05	0	0.00	5	53.90	53.90	-5	2,184	-0.23%
2020/11/04	15	54.17	5	54.00	54.10	10	2,192	0.46%
2020/11/03	5	53.50	11	54.05	53.70	-6	2,226	-0.27%
2020/11/02	0	0.00	2	52.30	51.70	-2	2,210	-0.09%
2020/10/30	10	53.80	7	53.36	52.50	3	2,238	0.13%
2020/10/23	0	0.00	1	53.30	53.10	-1	2,246	-0.04%
2020/10/22	1	53.40	3	53.73	53.40	-2	2,264	-0.09%
2020/10/19	2	53.65	0	0.00	53.30	2	2,365	0.08%
2020/10/16	7	53.64	0	0.00	53.20	7	2,380	0.29%
2020/10/13	5	52.80	5	52.60	52.50	0	2,357	0.00%
2020/10/12	0	0.00	6	53.00	52.10	-6	2,362	-0.25%
2020/10/05	0	0.00	1	52.60	52.40	-1	2,468	-0.04%
2020/09/25	0	0.00	20	50.11	49.80	-20	2,685	-0.74%
2020/09/24	2	51.70	0	0.00	51.50	2	2,705	0.07%
2020/09/22	1	52.50	0	0.00	52.30	1	2,695	0.04%
2020/09/21	2	53.90	0	0.00	53.70	2	2,691	0.07%
2020/09/17	1	53.50	0	0.00	53.80	1	2,691	0.04%
2020/09/16	1	53.40	0	0.00	52.90	1	2,684	0.04%
2020/09/11	1	54.50	13	53.13	52.90	-12	2,667	-0.45%
2020/09/10	0	0.00	30	55.45	55.00	-30	2,618	-1.15%
2020/09/09	2	55.30	1	55.60	55.50	1	2,610	0.04%
2020/09/08	1	57.00	2	56.80	56.50	-1	2,558	-0.04%
2020/09/07	7	55.50	1	55.70	55.80	6	2,525	0.24%
2020/09/04	2	56.25	10	56.21	56.10	-8	2,512	-0.32%
2020/09/03	13	57.68	2	57.70	57.90	11	2,484	0.44%
2020/09/02	11	56.08	17	55.62	55.40	-6	2,427	-0.25%
2020/09/01	17	55.26	7	55.23	55.20	10	2,527	0.40%
2020/08/31	24	55.47	2	54.50	55.20	22	2,506	0.88%
2020/08/28	2	54.75	1	54.50	54.50	1	2,467	0.04%
2020/08/27	12	54.98	8	54.41	54.20	4	2,457	0.16%
2020/08/26	20	56.59	0	0.00	56.40	20	2,435	0.82%
2020/08/25	1	56.40	0	0.00	56.00	1	2,408	0.04%
2020/08/24	2	57.80	8	56.15	56.00	-6	2,377	-0.25%
2020/08/21	6	56.80	6	57.87	57.40	0	2,334	0.00%
2020/08/20	2	55.45	12	53.63	53.30	-10	2,291	-0.44%
2020/08/19	22	57.36	2	58.15	58.20	20	2,222	0.90%
2020/08/18	5	56.16	1	56.90	56.50	4	2,169	0.18%
2020/08/17	17	55.46	9	55.36	57.30	8	2,121	0.38%
2020/08/14	5	53.48	6	53.92	53.80	-1	1,998	-0.05%
2020/08/13	6	51.18	0	0.00	49.60	6	1,888	0.32%
2020/08/12	1	49.85	3	49.70	50.60	-2	1,878	-0.11%
2020/08/07	1	48.90	1	49.60	48.70	0	1,880	0.00%
2020/08/06	2	48.43	0	0.00	48.05	2	1,922	0.10%
2020/08/05	7	48.74	11	48.81	49.00	-4	1,897	-0.21%
2020/08/04	1	47.85	1	47.70	47.85	0	1,867	0.00%
2020/08/03	1	47.50	1	47.05	47.10	0	1,867	0.00%
2020/07/31	0	0.00	2	46.13	46.50	-2	1,863	-0.11%
2020/07/30	2	46.03	5	46.00	46.05	-3	1,883	-0.16%
2020/07/27	0	0.00	3	46.60	46.55	-3	1,994	-0.15%
2020/07/24	1	47.20	1	48.60	46.40	0	1,995	0.00%
2020/07/23	2	47.83	0	0.00	48.90	2	1,990	0.10%
2020/07/22	7	47.20	0	0.00	47.05	7	1,934	0.36%
2020/07/21	1	46.90	0	0.00	46.90	1	1,924	0.05%
2020/07/20	0	0.00	2	46.20	46.30	-2	1,954	-0.10%
2020/07/17	1	46.50	0	0.00	46.10	1	1,960	0.05%
2020/07/13	1	45.80	1	46.30	46.70	0	2,042	0.00%
2020/07/10	2	45.70	5	45.00	44.60	-3	2,045	-0.15%
2020/07/09	0	0.00	2	46.45	46.20	-2	2,084	-0.10%
2020/07/08	3	46.60	0	0.00	46.50	3	2,064	0.15%
2020/07/07	10	46.41	0	0.00	45.40	10	2,062	0.48%
2020/07/06	0	0.00	1	46.00	47.60	-1	2,058	-0.05%
2020/07/03	5	44.70	4	43.65	44.80	1	1,955	0.05%
2020/06/30	0	0.00	5	42.50	42.50	-5	1,897	-0.26%
2020/06/24	2	44.00	0	0.00	44.05	2	1,878	0.11%
2020/06/19	0	0.00	5	43.95	43.70	-5	1,840	-0.27%
2020/06/18	5	43.40	0	0.00	43.80	5	1,820	0.27%
2020/06/17	1	43.40	0	0.00	42.90	1	1,810	0.06%
2020/06/12	0	0.00	1	42.40	42.80	-1	1,777	-0.06%
2020/06/11	1	44.25	0	0.00	42.45	1	1,750	0.06%
2020/06/10	0	0.00	2	44.10	44.05	-2	1,720	-0.12%
2020/06/09	2	43.65	0	0.00	44.20	2	1,706	0.12%
2020/06/08	5	44.80	9	44.73	44.60	-4	1,685	-0.24%
2020/06/05	0	0.00	1	42.55	42.55	-1	1,562	-0.06%
2020/06/04	1	43.30	0	0.00	42.90	1	1,558	0.06%
2020/06/03	0	0.00	5	42.50	42.40	-5	1,546	-0.32%
2020/06/02	5	42.95	0	0.00	42.35	5	1,533	0.33%
2020/06/01	0	0.00	10	42.50	42.60	-10	1,518	-0.66%
2020/05/28	3	41.80	0	0.00	41.65	3	1,505	0.20%
2020/05/27	2	42.80	0	0.00	42.25	2	1,497	0.13%
2020/05/26	6	42.50	1	42.45	42.20	5	1,470	0.34%
2020/05/25	5	43.02	0	0.00	42.75	5	1,451	0.34%
2020/05/22	0	0.00	5	41.50	41.85	-5	1,405	-0.36%
2020/05/21	6	41.74	1	42.10	42.10	5	1,391	0.36%
2020/05/20	1	41.80	5	41.60	41.75	-4	1,370	-0.29%
2020/05/19	1	41.70	0	0.00	41.70	1	1,354	0.07%
2020/05/15	5	42.05	7	41.66	41.55	-2	1,310	-0.15%
2020/05/14	0	0.00	2	42.65	41.55	-2	1,265	-0.16%
2020/05/13	6	42.67	7	43.04	43.30	-1	1,223	-0.08%
2020/05/08	0	0.00	5	40.40	40.15	-5	1,118	-0.45%
2020/05/06	5	42.10	0	0.00	40.95	5	1,093	0.46%
2020/05/05	11	41.64	1	41.10	42.10	10	1,067	0.94%
2020/05/04	0	0.00	3	39.12	40.00	-3	998	-0.30%
2020/04/30	5	40.47	4	40.50	40.35	1	979	0.10%
2020/04/29	0	0.00	1	39.35	39.75	-1	939	-0.11%
2020/04/28	8	40.01	3	39.85	38.90	5	930	0.54%
2020/04/27	0	0.00	5	39.00	38.80	-5	897	-0.56%
2020/04/24	5	39.40	3	39.20	38.40	2	881	0.23%
2020/04/23	2	39.25	2	38.70	39.40	0	865	0.00%
2020/04/22	0	0.00	10	38.23	38.60	-10	819	-1.22%
2020/04/20	5	39.05	2	38.35	38.20	3	793	0.38%
2020/04/17	15	38.97	13	38.60	39.00	2	778	0.26%
2020/04/15	9	38.10	10	37.91	37.20	-1	656	-0.15%
2020/04/14	11	36.30	2	35.50	37.15	9	607	1.48%
2020/04/13	0	0.00	4	34.65	34.50	-4	556	-0.72%
2020/04/10	7	34.54	1	34.50	34.55	6	563	1.06%
2020/04/09	4	33.90	3	34.95	34.95	1	583	0.17%
2020/04/08	0	0.00	2	29.83	31.80	-2	527	-0.38%
2020/04/07	2	29.30	0	0.00	29.30	2	518	0.39%
2020/03/16	2	29.10	2	28.10	28.10	0	651	0.00%
2020/03/12	1	32.30	0	0.00	32.20	1	683	0.15%
2020/03/10	0	0.00	2	35.00	35.00	-2	689	-0.29%
2020/03/09	2	35.20	0	0.00	35.10	2	696	0.29%
2020/03/06	2	36.35	0	0.00	36.30	2	724	0.28%
2020/02/26	0	0.00	5	37.48	37.30	-5	808	-0.62%
2020/02/24	5	38.23	0	0.00	38.00	5	803	0.62%
2020/02/19	1	38.55	1	38.85	38.75	0	801	0.00%
2020/02/05	0	0.00	4	39.11	38.85	-4	806	-0.50%
2020/02/04	3	38.90	0	0.00	39.35	3	802	0.37%
2020/01/15	0	0.00	1	42.00	41.90	-1	783	-0.13%
2020/01/13	1	41.60	0	0.00	41.85	1	835	0.12%
2020/01/06	2	42.40	0	0.00	41.90	2	825	0.24%
2020/01/03	2	44.20	4	44.91	43.50	-2	802	-0.25%
2020/01/02	0	0.00	7	43.71	43.80	-7	745	-0.94%
2019/12/31	1	44.45	0	0.00	43.95	1	739	0.14%
2019/12/30	3	44.30	1	44.40	44.20	2	734	0.27%
2019/12/27	1	43.45	0	0.00	43.55	1	713	0.14%
2019/12/25	2	44.10	0	0.00	44.10	2	712	0.28%
2019/12/24	0	0.00	2	43.83	43.95	-2	707	-0.28%
2019/12/23	1	42.90	0	0.00	42.85	1	691	0.14%
2019/12/20	0	0.00	4	44.21	43.20	-4	693	-0.58%
2019/12/18	0	0.00	1	43.10	43.05	-1	675	-0.15%
2019/12/17	1	42.95	0	0.00	42.90	1	677	0.15%
2019/12/16	0	0.00	1	43.60	43.45	-1	674	-0.15%
2019/12/13	1	42.90	0	0.00	42.85	1	671	0.15%
2019/12/11	2	43.85	0	0.00	43.50	2	683	0.29%
2019/12/10	1	43.80	0	0.00	43.70	1	674	0.15%
2019/12/09	0	0.00	3	43.60	43.50	-3	672	-0.45%
2019/12/05	2	42.83	0	0.00	42.60	2	651	0.31%
2019/12/03	2	42.85	0	0.00	42.50	2	666	0.30%
2019/12/02	4	42.50	0	0.00	42.20	4	646	0.62%
2019/11/29	1	42.55	0	0.00	42.65	1	664	0.15%
2019/11/14	0	0.00	4	39.60	39.65	-4	876	-0.46%
2019/11/05	0	0.00	1	41.45	41.40	-1	899	-0.11%
2019/10/25	0	0.00	40	43.50	43.20	-40	931	-4.30%
2019/10/09	1	42.30	0	0.00	42.35	1	881	0.11%
2019/10/04	10	42.50	0	0.00	42.65	10	910	1.10%
2019/10/03	0	0.00	4	42.85	43.30	-4	911	-0.44%
2019/09/27	20	42.00	2	42.00	42.00	18	937	1.92%
2019/09/25	10	43.00	0	0.00	43.25	10	915	1.09%
2019/09/24	2	43.70	0	0.00	43.90	2	931	0.21%
2019/09/18	0	0.00	1	43.45	43.40	-1	912	-0.11%
2019/09/17	2	43.43	1	43.60	43.95	1	914	0.11%
2019/09/16	0	0.00	1	43.25	43.05	-1	909	-0.11%
2019/09/11	2	44.55	0	0.00	44.55	2	982	0.20%
2019/09/10	0	0.00	1	43.50	43.55	-1	980	-0.10%
2019/09/09	1	43.55	1	43.65	43.95	0	1,015	0.00%
2019/09/05	1	44.70	0	0.00	44.20	1	1,007	0.10%
2019/09/04	1	44.90	0	0.00	44.75	1	977	0.10%
2019/09/03	3	44.30	0	0.00	44.80	3	962	0.31%
2019/09/02	4	44.19	0	0.00	44.45	4	925	0.43%
2019/08/30	2	43.63	1	44.35	42.70	1	884	0.11%
2019/08/29	5	42.59	0	0.00	43.20	5	815	0.61%
2019/08/26	1	41.85	0	0.00	41.50	1	739	0.14%
2019/08/23	0	0.00	2	41.60	42.75	-2	722	-0.28%
2019/08/20	1	40.90	0	0.00	41.00	1	660	0.15%
2019/07/24	1	41.85	1	42.10	41.65	0	542	0.00%
2019/07/17	0	0.00	6	42.02	42.00	-6	519	-1.16%
2019/07/11	0	0.00	11	41.83	41.90	-11	492	-2.23%
2019/07/09	10	40.70	1	40.70	40.60	9	486	1.85%
2019/07/04	0	0.00	1	41.80	41.80	-1	480	-0.21%
2019/07/02	1	41.40	0	0.00	41.30	1	443	0.23%
2019/06/27	5	41.05	0	0.00	40.85	5	417	1.20%
2019/05/21	0	0.00	1	37.00	37.20	-1	326	-0.31%
2019/05/15	1	36.80	0	0.00	36.75	1	343	0.29%
2019/05/10	6	38.03	0	0.00	36.95	6	375	1.60%
2019/05/09	2	38.45	2	38.00	38.05	0	372	0.00%
2019/05/08	0	0.00	2	38.83	38.90	-2	372	-0.54%
2019/05/07	0	0.00	2	39.43	39.35	-2	373	-0.54%
2019/05/06	3	39.62	1	39.30	39.30	2	375	0.53%
2019/05/03	2	40.05	2	40.15	40.00	0	375	0.00%
2019/05/02	2	40.05	2	40.20	40.15	0	373	0.00%
2019/04/30	2	40.03	2	40.15	40.30	0	379	0.00%
2019/04/29	2	40.63	5	40.00	40.00	-3	386	-0.78%
2019/04/26	6	41.00	4	40.78	40.75	2	383	0.52%
2019/04/25	3	41.52	3	41.78	41.40	0	382	0.00%
2019/04/23	2	41.38	6	41.58	41.55	-4	387	-1.03%
2019/04/22	2	41.95	0	0.00	41.35	2	391	0.51%
2019/04/19	3	41.68	5	41.45	41.55	-2	392	-0.51%
2019/04/18	5	42.29	0	0.00	41.35	5	392	1.27%
2019/04/15	0	0.00	6	41.90	42.00	-6	385	-1.56%
2019/04/03	1	40.55	1	40.75	40.85	0	383	0.00%
2019/03/29	1	40.05	1	40.40	40.45	0	382	0.00%
2019/03/20	1	40.65	1	40.75	40.70	0	415	0.00%
2019/02/26	2	43.45	5	43.63	43.65	-3	679	-0.44%
2019/02/25	3	43.27	0	0.00	43.10	3	679	0.44%
2019/02/22	0	0.00	3	43.38	43.50	-3	680	-0.44%
2019/02/20	2	42.70	1	42.95	42.50	1	707	0.14%
2019/02/19	3	42.55	1	42.85	42.35	2	722	0.28%
2019/02/13	0	0.00	10	43.30	43.25	-10	718	-1.39%
2019/01/15	0	0.00	2	38.65	38.75	-2	789	-0.25%
2019/01/14	2	38.73	0	0.00	38.25	2	792	0.25%
2019/01/11	5	39.75	0	0.00	39.20	5	798	0.63%
2019/01/10	5	39.80	0	0.00	39.80	5	797	0.63%
2019/01/09	1	39.30	1	40.20	40.35	0	806	0.00%
2019/01/08	1	38.65	1	38.75	38.60	0	812	0.00%
2019/01/04	2	37.83	2	38.05	38.05	0	833	0.00%
2019/01/03	2	39.48	2	39.55	39.00	0	852	0.00%
2019/01/02	3	39.98	3	39.78	39.70	0	855	0.00%
2018/12/28	2	40.20	2	40.15	40.00	0	864	0.00%
2018/12/27	1	41.05	3	40.68	40.35	-2	887	-0.23%
2018/12/26	0	0.00	5	40.70	40.05	-5	892	-0.56%
2018/12/25	2	40.98	0	0.00	40.55	2	921	0.22%
2018/12/24	1	41.10	1	41.55	41.80	0	986	0.00%
2018/12/22	1	41.30	1	41.15	41.20	0	989	0.00%
2018/12/20	1	41.00	3	41.07	41.05	-2	997	-0.20%
2018/12/18	6	41.85	0	0.00	41.70	6	993	0.60%
2018/12/17	1	42.10	5	43.36	42.60	-4	992	-0.40%
2018/12/14	0	0.00	2	42.40	42.30	-2	991	-0.20%
2018/12/13	4	41.85	3	41.88	41.50	1	982	0.10%
2018/12/12	1	42.15	6	42.37	42.50	-5	981	-0.51%
2018/12/10	11	41.68	0	0.00	41.10	11	989	1.11%
2018/12/07	0	0.00	3	44.28	44.10	-3	979	-0.31%
2018/12/06	3	43.47	0	0.00	43.20	3	981	0.31%
2018/12/05	0	0.00	5	47.25	46.90	-5	953	-0.52%
2018/12/04	0	0.00	2	47.60	48.20	-2	933	-0.21%
2018/12/03	6	47.92	0	0.00	47.05	6	901	0.67%
2018/11/30	0	0.00	8	44.84	45.10	-8	816	-0.98%
2018/11/29	0	0.00	1	44.15	43.95	-1	830	-0.12%
2018/11/23	5	42.28	0	0.00	42.00	5	872	0.57%
2018/11/22	5	44.21	0	0.00	43.15	5	890	0.56%
2018/11/21	0	0.00	1	44.50	44.30	-1	903	-0.11%
2018/11/20	0	0.00	5.3	44.19	44.10	-5.3	920	-0.58%
2018/11/19	1	45.00	0	0.00	45.00	1	917	0.11%
2018/11/07	5	44.20	0	0.00	44.50	5	984	0.51%
2018/10/25	0	0.00	2	40.90	40.10	-2	1,050	-0.19%
2018/10/15	0	0.00	1	43.00	42.70	-1	1,211	-0.08%
2018/10/03	3	50.73	2	51.30	49.55	1	1,302	0.08%
2018/10/02	1	50.50	20	52.31	52.10	-19	1,296	-1.47%
2018/09/21	10	48.50	5	48.65	48.60	5	1,552	0.32%
2018/09/19	0	0.00	1	49.50	48.70	-1	1,634	-0.06%
2018/09/18	5	49.30	0	0.00	48.70	5	1,712	0.29%
2018/09/17	11	50.44	0	0.00	49.80	11	1,755	0.63%
2018/09/14	0	0.00	1	51.00	50.60	-1	1,793	-0.06%
2018/09/13	0	0.00	1	50.00	49.40	-1	1,869	-0.05%
2018/09/11	1	50.00	0	0.00	49.60	1	2,084	0.05%
2018/09/10	0	0.00	1	48.85	48.50	-1	2,267	-0.04%
2018/09/05	0	0.00	2	53.20	53.10	-2	2,666	-0.07%
2018/09/04	2	53.60	0	0.00	54.10	2	2,809	0.07%
2018/09/03	0	0.00	3	54.67	53.10	-3	3,131	-0.10%
2018/08/30	1	57.50	0	0.00	57.20	1	3,411	0.03%
2018/08/29	0	0.00	1	59.70	60.70	-1	3,577	-0.03%
2018/08/27	1	59.80	2	58.25	59.70	-1	3,763	-0.03%
2018/08/23	1	57.70	0	0.00	55.80	1	4,041	0.02%
2018/08/15	0	0.00	3	59.40	59.60	-3	4,760	-0.06%
2018/08/14	0	0.00	6	60.10	59.80	-6	4,801	-0.12%
2018/08/13	1	60.00	0	0.00	58.40	1	4,803	0.02%
2018/07/27	0	0.00	1	70.70	70.30	-1	5,184	-0.02%
2018/07/26	1	68.30	0	0.00	68.70	1	5,173	0.02%
2018/07/20	0	0.00	2	65.55	64.90	-2	5,259	-0.04%
2018/07/19	2.1	67.99	0	0.00	67.80	2.1	5,272	0.04%
2018/07/17	6	70.10	2	68.55	68.40	4	5,408	0.07%
2018/07/16	1	73.20	0	0.00	71.40	1	5,464	0.02%
2018/07/12	0	0.00	1	73.50	73.50	-1	5,598	-0.02%
2018/07/09	4	75.08	3	74.90	74.10	1	5,687	0.02%
2018/07/06	1	76.00	2	74.75	74.90	-1	5,754	-0.02%
2018/07/03	3	79.33	1	80.60	77.00	2	5,666	0.04%
2018/07/02	2	79.65	1	80.50	78.60	1	5,603	0.02%
2018/06/27	1	79.10	0	0.00	78.50	1	5,465	0.02%
2018/06/26	1	75.20	3	76.87	77.40	-2	5,388	-0.04%
2018/06/25	2	76.10	2	76.50	75.50	0	5,347	0.00%
2018/06/21	3	78.80	1	80.20	77.80	2	5,228	0.04%
2018/06/20	2	79.20	1	75.50	77.00	1	5,161	0.02%
2018/06/19	14	84.77	15	84.38	81.00	-1	5,042	-0.02%
2018/06/15	21	83.62	16	83.95	82.10	5	4,870	0.10%
2018/06/14	3	80.20	3	80.50	78.00	0	4,643	0.00%
2018/06/13	14	78.00	23	79.21	78.90	-9	4,561	-0.20%
2018/06/12	20	83.39	0	0.00	83.00	20	4,438	0.45%
2018/06/11	50	86.68	64	86.01	84.60	-14	4,279	-0.33%
2018/06/08	22	76.78	28	75.00	80.70	-6	3,964	-0.15%
2018/06/07	5	72.56	5	72.70	73.40	0	3,757	0.00%
2018/06/06	9	72.32	8	72.21	71.00	1	3,677	0.03%
2018/06/05	2	69.70	2	70.60	69.80	0	3,506	0.00%
2018/06/04	4	73.53	3	73.93	71.80	1	3,511	0.03%
2018/06/01	0	0.00	2	71.05	71.70	-2	3,410	-0.06%
2018/05/31	19	79.57	26	77.56	72.00	-7	3,333	-0.21%
2018/05/30	13	81.54	14	80.97	79.30	-1	3,118	-0.03%
2018/05/29	21	80.01	21	78.34	77.90	0	2,966	0.00%
2018/05/28	1	75.00	1	74.50	76.30	0	2,756	0.00%
2018/05/25	3	67.17	6	69.07	69.40	-3	2,645	-0.11%
2018/05/24	0	0.00	1.1	63.56	63.10	-1.1	2,424	-0.04%
2018/05/23	3	62.90	4	63.28	62.20	-1	2,408	-0.04%
2018/05/22	5	64.06	3	63.87	63.60	2	2,384	0.08%
2018/05/21	6	62.52	5	62.68	62.50	1	2,332	0.04%
2018/05/18	8	60.99	3	61.07	61.00	5	2,297	0.22%
2018/05/17	19	60.62	23	62.82	60.50	-4	2,286	-0.17%
2018/05/16	0	0.00	1	62.90	63.20	-1	2,241	-0.04%
2018/05/15	3	62.00	4	61.08	60.90	-1	2,212	-0.05%
2018/05/14	8	62.78	4	61.53	61.10	4	2,191	0.18%
2018/05/11	1	61.60	7	59.50	59.40	-6	2,126	-0.28%
2018/05/10	5	62.74	10	62.65	62.40	-5	2,060	-0.24%
2018/05/09	6	60.38	0	0.00	59.80	6	1,995	0.30%
2018/05/08	0	0.00	1	60.00	59.50	-1	1,963	-0.05%
2018/05/07	3	60.27	0	0.00	61.80	3	1,929	0.16%
2018/05/04	2	59.85	1	59.20	59.00	1	1,869	0.05%
2018/05/03	0	0.00	1	58.80	57.60	-1	1,806	-0.06%
2018/05/02	1	58.30	1	58.10	58.30	0	1,792	0.00%
2018/04/27	1	60.00	6	59.65	59.30	-5	1,752	-0.29%
2018/04/23	5	66.70	0	0.00	65.00	5	1,640	0.30%
2018/04/20	0	0.00	15	62.33	65.50	-15	1,526	-0.98%
2018/04/19	10	62.55	3	62.10	61.80	7	1,445	0.48%
2018/04/18	6	60.78	1	61.70	61.60	5	1,361	0.37%
2018/04/17	1	60.10	6	61.15	59.10	-5	1,307	-0.38%
2018/04/16	9	60.64	5	60.74	60.60	4	1,303	0.31%
2018/04/13	6	60.52	7	59.96	59.50	-1	1,269	-0.08%
2018/04/12	13	59.58	1	59.40	59.70	12	1,218	0.98%
2018/04/11	1	56.70	1	57.30	57.30	0	1,124	0.00%
2018/04/10	0	0.00	13	57.08	55.70	-13	1,164	-1.12%
2018/04/02	0	0.00	10	56.00	54.10	-10	1,231	-0.81%
2018/03/27	0	0.00	1	55.00	54.60	-1	1,434	-0.07%
2018/03/21	1	56.90	0	0.00	57.70	1	1,625	0.06%
2018/03/20	0	0.00	8	55.30	55.30	-8	1,623	-0.49%
2018/03/19	5	55.60	0	0.00	55.80	5	1,637	0.31%
2018/03/14	8	56.30	0	0.00	56.10	8	1,773	0.45%
2018/03/12	4	55.70	0	0.00	55.70	4	1,835	0.22%
2018/03/09	2	57.10	0	0.00	56.70	2	1,851	0.11%
2018/03/08	0	0.00	1	60.90	59.10	-1	1,858	-0.05%
2018/03/07	1	56.30	1	58.80	58.80	0	1,803	0.00%
2018/03/02	10	54.00	0	0.00	54.00	10	1,975	0.51%
2018/03/01	0	0.00	2	53.40	53.10	-2	1,994	-0.10%
2018/02/23	0.2	54.50	0	0.00	54.40	0.2	2,243	0.01%
2018/02/07	1	52.00	5	52.10	52.00	-4	2,290	-0.17%
2018/02/06	1	53.80	0	0.00	54.30	1	2,282	0.04%
2018/01/30	1	60.50	0	0.00	60.50	1	2,335	0.04%
2018/01/25	2	61.50	0	0.00	60.70	2	2,383	0.08%
2018/01/24	0	0.00	2	62.00	62.30	-2	2,408	-0.08%
2018/01/23	2	62.50	0	0.00	62.70	2	2,438	0.08%
2018/01/22	4	64.00	0	0.00	63.30	4	2,454	0.16%
2018/01/19	0	0.00	5	59.60	59.20	-5	2,427	-0.21%
2018/01/12	6	61.50	1	61.40	61.70	5	2,600	0.19%
2018/01/11	4	62.10	0	0.00	61.00	4	2,594	0.15%
2018/01/10	0	0.00	10	59.50	60.30	-10	2,588	-0.39%
2018/01/09	6	62.00	0	0.00	61.30	6	2,574	0.23%
2018/01/08	0	0.00	6	61.30	61.00	-6	2,580	-0.23%
2018/01/04	0	0.00	5	65.90	65.50	-5	2,546	-0.20%
2018/01/03	0	0.00	5	66.10	64.60	-5	2,497	-0.20%
2018/01/02	0	0.00	1	61.50	61.50	-1	2,440	-0.04%