立隆電 (2472)-元大-龍潭券商分點個股進出

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
79.7
漲跌
▲3.1
漲幅
+4.05%
成交量
5,436張
產業
上市電子零組件類股
303人加入追蹤

立即追蹤
本地時間:14:30

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

立隆電 (2472)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	16	80.54	1	79.80	79.70	15	1,486	1.01%
2024/05/03	1	79.00	24	78.75	76.60	-23	1,406	-1.64%
2024/05/02	0.1	75.90	0	0.00	75.80	0.1	1,343	0.01%
2024/04/30	0.1	76.08	0	76.00	75.50	0.1	1,334	0.01%
2024/04/29	0	0.00	1	75.32	75.30	-1	1,322	-0.08%
2024/04/26	0	0.00	1	75.20	75.30	-1	1,304	-0.08%
2024/04/25	0	0.00	1	74.50	74.20	-1	1,289	-0.08%
2024/04/24	0	0.00	11	73.30	73.30	-11	1,279	-0.86%
2024/04/22	1	70.40	0	0.00	70.40	1	1,291	0.08%
2024/04/18	1	72.81	0	0.00	73.60	1	1,294	0.08%
2024/04/17	0	0.00	1	73.70	73.70	-1	1,299	-0.08%
2024/04/12	1	76.60	3	76.33	76.60	-2	1,250	-0.16%
2024/04/11	0	74.00	0	0.00	73.80	0	1,199	0.00%
2024/04/10	0	0.00	2	75.70	74.50	-2	1,193	-0.17%
2024/04/09	0	0.00	1	75.80	75.60	-1	1,184	-0.08%
2024/04/08	0	75.60	3	75.53	75.30	-3	1,161	-0.26%
2024/04/03	2	74.90	1	75.10	74.50	1	1,141	0.09%
2024/04/02	2	74.80	1	74.80	75.00	1	1,114	0.09%
2024/04/01	2	74.90	3	74.10	75.10	-1	1,069	-0.09%
2024/03/28	0	0.00	9	71.60	71.20	-9	977	-0.92%
2024/03/20	1	72.80	3	72.53	72.70	-2	1,090	-0.18%
2024/03/19	0	0.00	4	72.00	71.70	-4	1,137	-0.35%
2024/03/13	1	66.90	1	67.10	66.90	0	1,240	0.00%
2024/03/12	2	66.85	0	0.00	66.90	2	1,251	0.16%
2024/03/11	1	66.40	0	0.00	66.20	1	1,271	0.08%
2024/03/08	1	68.40	2	69.30	66.30	-1	1,292	-0.08%
2024/03/07	1	71.30	0	0.00	71.10	1	1,267	0.08%
2024/03/06	0	0.00	3	71.70	71.70	-3	1,302	-0.23%
2024/03/04	1	71.80	0	0.00	71.50	1	1,562	0.06%
2024/03/01	0	0.00	1	72.70	71.70	-1	1,636	-0.06%
2024/02/29	1	73.20	4	73.25	72.80	-3	1,644	-0.18%
2024/02/27	1	71.00	0.6	72.40	71.50	0.4	1,640	0.02%
2024/02/26	1	72.30	1	72.30	72.30	0	1,626	0.00%
2024/02/23	1	72.10	0	0.00	71.60	1	1,612	0.06%
2024/02/22	1	72.40	0	0.00	72.60	1	1,604	0.06%
2024/02/21	3	72.00	1	72.10	72.50	2	1,591	0.13%
2024/02/20	0	0.00	3	72.00	72.10	-3	1,580	-0.19%
2024/02/16	4	72.50	2	72.90	72.70	2	1,562	0.13%
2024/02/15	3	71.20	10	71.77	72.10	-7	1,538	-0.45%
2024/01/26	1	68.00	0	0.00	68.00	1	1,465	0.07%
2024/01/19	1	70.80	0	0.00	70.60	1	1,427	0.07%
2024/01/18	0	0.00	1	70.60	71.00	-1	1,417	-0.07%
2024/01/17	0	0.00	0.1	71.00	70.90	-0.1	1,409	0.00%
2024/01/16	2	71.30	0	70.70	70.80	2	1,387	0.14%
2024/01/15	0	0.00	5	69.50	70.60	-5	1,367	-0.37%
2024/01/12	1	68.90	1	69.40	69.60	0	1,348	0.00%
2024/01/11	2	68.50	0	0.00	69.20	2	1,340	0.15%
2024/01/10	1	68.30	0	0.00	68.10	1	1,338	0.07%
2024/01/09	2	68.70	0	0.00	68.80	2	1,331	0.15%
2024/01/08	2	67.40	0	0.00	67.00	2	1,311	0.15%
2024/01/05	1	68.90	0	0.00	68.50	1	1,295	0.08%
2023/12/29	3	72.23	0	0.00	72.10	3	1,264	0.24%
2023/12/28	0	0.00	5	71.72	71.50	-5	1,235	-0.40%
2023/12/27	0	0.00	0	72.00	71.50	0	1,224	0.00%
2023/12/25	5	71.00	0	0.00	70.70	5	1,200	0.42%
2023/12/22	1	71.10	0	0.00	70.90	1	1,195	0.09%
2023/12/21	0	71.40	2	71.35	71.00	-2	1,186	-0.17%
2023/12/19	0	0.00	0.1	72.20	72.20	-0.1	1,152	-0.01%
2023/12/18	4	74.60	3.1	73.02	73.00	0.9	1,124	0.08%
2023/12/15	2	74.30	8.1	74.49	74.90	-6.1	1,083	-0.56%
2023/12/14	4.1	74.70	13.1	74.61	74.50	-9	1,037	-0.87%
2023/12/13	10.1	73.19	5	72.62	73.00	5.1	953	0.54%
2023/12/12	0	0.00	1	71.30	71.40	-1	893	-0.11%
2023/12/11	1	71.90	2.1	71.29	71.60	-1.1	864	-0.12%
2023/12/07	1	70.70	0	0.00	69.70	1	804	0.12%
2023/12/05	0.1	70.20	1.1	70.19	70.00	-1	768	-0.13%
2023/12/01	0.1	70.16	2.1	68.88	70.10	-2	723	-0.27%
2023/11/30	0	69.85	0	0.00	69.40	0	691	0.00%
2023/11/29	4.1	69.89	69	68.96	70.00	-64.9	646	-10.04%
2023/11/28	1	66.00	5	64.42	65.50	-4	478	-0.84%
2023/11/27	0	0.00	7.3	62.29	61.90	-7.3	398	-1.83%
2023/11/24	1	61.20	1.2	61.46	61.60	-0.2	382	-0.04%
2023/11/22	0	0.00	3	59.70	60.00	-3	363	-0.83%
2023/11/21	50	59.86	2	59.50	59.60	48	359	13.34%
2023/11/20	2	58.50	0	0.00	58.90	2	355	0.56%
2023/11/17	5	57.96	2	58.05	58.00	3	353	0.86%
2023/11/16	2	58.05	0	0.00	58.10	2	354	0.56%
2023/11/15	1	58.90	0	0.00	58.60	1	354	0.28%
2023/11/14	1	58.30	0	0.00	58.60	1	352	0.28%
2023/11/13	0	0.00	1	58.60	58.40	-1	359	-0.28%
2023/11/09	1	57.20	0	0.00	57.20	1	415	0.24%
2023/11/02	0	0.00	2	57.00	57.10	-2	431	-0.46%
2023/10/23	0.1	55.50	0	0.00	55.40	0.1	463	0.01%
2023/10/06	0	58.80	0	0.00	58.40	0	475	0.01%
2023/10/02	0	59.30	2	59.00	58.90	-2	486	-0.40%
2023/09/20	1	60.00	0	0.00	59.90	1	495	0.20%
2023/09/18	1	61.00	0	0.00	60.80	1	494	0.20%
2023/09/13	0	0.00	0	61.00	61.00	0	472	-0.01%
2023/09/12	1	60.50	0	0.00	60.20	1	462	0.22%
2023/09/07	0	0.00	0.1	61.00	60.70	-0.1	453	-0.01%
2023/09/01	0	58.80	0	0.00	58.30	0	401	0.01%
2023/08/18	1	55.30	0	0.00	54.60	1	397	0.25%
2023/08/16	0	0.00	1	58.20	58.30	-1	388	-0.26%
2023/08/15	0.1	58.20	0	0.00	58.30	0.1	358	0.01%
2023/08/11	0	58.80	0	0.00	58.50	0	330	0.00%
2023/08/07	1	60.60	0	0.00	60.90	1	327	0.31%
2023/08/04	1	60.20	0	0.00	60.60	1	330	0.30%
2023/07/31	0.1	61.50	0	0.00	60.50	0.1	344	0.01%
2023/07/28	1	60.60	1	60.50	60.40	0	348	0.00%
2023/07/26	3	59.47	0	0.00	59.10	3	351	0.85%
2023/07/25	0	63.00	0	0.00	59.90	0	357	0.01%
2023/07/12	2	60.85	0	0.00	60.50	2	496	0.40%
2023/07/10	1	60.80	0	0.00	60.80	1	515	0.19%
2023/06/30	0	0.00	1	61.90	62.10	-1	570	-0.18%
2023/06/21	0	0.00	1	62.60	63.00	-1	645	-0.15%
2023/06/20	0	0.00	1	63.00	62.70	-1	651	-0.15%
2023/06/19	1	63.00	1	63.00	63.00	0	661	0.00%
2023/06/16	0	0.00	1	63.10	63.10	-1	688	-0.15%
2023/06/15	0	0.00	1	63.00	63.20	-1	694	-0.14%
2023/06/13	0	0.00	2	63.20	63.20	-2	716	-0.28%
2023/06/12	0	0.00	2	62.30	62.40	-2	731	-0.27%
2023/06/09	1	62.20	3	62.30	62.20	-2	750	-0.27%
2023/06/08	2	62.60	0	0.00	62.10	2	785	0.25%
2023/06/02	1	62.80	1	63.00	62.80	0	1,031	0.00%
2023/05/29	1	62.70	0	0.00	62.90	1	1,053	0.09%
2023/05/11	1	62.70	0	0.00	61.50	1	1,365	0.07%
2023/05/10	2	62.70	0	0.00	62.80	2	1,367	0.15%
2023/05/08	0	65.10	0	0.00	64.80	0	1,356	0.00%
2023/05/04	1	64.90	0	0.00	64.80	1	1,341	0.07%
2023/05/03	2	65.70	0	0.00	65.70	2	1,349	0.15%
2023/04/28	0.1	65.25	0	0.00	64.80	0.1	1,347	0.00%
2023/04/25	2	65.10	0	0.00	64.20	2	1,331	0.15%
2023/04/24	1	66.60	0	0.00	66.80	1	1,316	0.08%
2023/04/19	3.1	66.50	1	66.80	66.60	2.1	1,283	0.16%
2023/04/18	2.1	68.59	1	68.50	67.10	1.1	1,281	0.08%
2023/04/14	0	0.00	0	67.10	66.50	0	1,216	0.00%
2023/04/13	1	66.40	0	0.00	66.30	1	1,205	0.08%
2023/04/12	0	66.80	1	66.30	67.00	-1	1,191	-0.08%
2023/04/10	1	65.90	0	0.00	66.00	1	1,167	0.09%
2023/04/07	4	64.75	2	64.50	64.50	2	1,145	0.17%
2023/03/29	0	0.00	1	64.20	64.40	-1	1,113	-0.09%
2023/03/28	1	66.70	1	65.50	65.00	0	1,104	0.00%
2023/03/27	1.5	66.13	0	0.00	66.40	1.5	1,087	0.14%
2023/03/24	4.5	67.61	0	0.00	67.10	4.5	1,075	0.42%
2023/03/23	0	0.00	1	69.10	69.10	-1	1,041	-0.10%
2023/03/21	1	69.70	2	68.70	68.60	-1	1,026	-0.10%
2023/03/20	2	67.80	0	0.00	67.70	2	999	0.20%
2023/03/17	2	68.10	1	68.00	68.00	1	994	0.10%
2023/03/14	2	66.50	0	0.00	66.60	2	954	0.21%
2023/03/13	0	0.00	2.1	66.63	67.40	-2.1	937	-0.22%
2023/03/10	2.1	68.86	2.3	70.83	69.10	-0.2	904	-0.03%
2023/03/09	5.3	71.54	7.6	71.99	72.20	-2.3	844	-0.27%
2023/03/08	2.1	70.45	1	70.50	69.40	1.1	735	0.15%
2023/03/06	2	66.10	2	66.00	66.10	0	651	0.00%
2023/03/02	0	0.00	2	64.00	64.00	-2	623	-0.32%
2023/02/24	2	64.00	0	0.00	63.60	2	614	0.33%
2023/02/23	0	0.00	1	63.90	65.10	-1	603	-0.17%
2023/02/22	2	65.05	0	0.00	64.80	2	587	0.34%
2023/02/21	1	65.70	5	66.12	65.80	-4	559	-0.71%
2023/02/17	4	63.88	2	64.10	63.70	2	459	0.43%
2023/02/16	4	62.85	1	63.50	61.80	3	406	0.74%
2023/02/15	1	61.10	6	61.30	62.30	-5	384	-1.30%
2023/02/09	0	0.00	5	59.60	59.60	-5	326	-1.53%
2023/02/08	0	0.00	1	58.70	58.70	-1	318	-0.31%
2023/02/06	0	0.00	1	58.40	58.60	-1	307	-0.33%
2023/02/03	0	0.00	1	59.00	58.70	-1	306	-0.33%
2023/02/02	1	59.60	0	0.00	59.20	1	303	0.33%
2023/02/01	0	0.00	1	58.90	59.00	-1	294	-0.34%
2023/01/30	0	0.00	2	56.90	56.70	-2	275	-0.73%
2023/01/16	2	55.60	2	56.00	55.50	0	272	0.00%
2023/01/13	2	55.50	0	0.00	55.40	2	272	0.73%
2023/01/09	0	0.00	2	58.05	58.20	-2	273	-0.73%
2023/01/06	0	0.00	11	57.77	57.80	-11	272	-4.04%
2023/01/05	8	55.96	8	56.65	55.80	0	263	0.00%
2023/01/04	0	0.00	1	54.80	54.70	-1	261	-0.38%
2022/12/28	1	53.10	0	0.00	52.70	1	260	0.38%
2022/12/20	8	56.10	0	0.00	54.80	8	267	2.99%
2022/12/09	1	57.00	0	0.00	56.40	1	266	0.38%
2022/12/07	0	0.00	0	56.70	55.80	0	264	-0.02%
2022/12/06	2	57.20	0	0.00	56.60	2	266	0.75%
2022/11/30	1	56.50	0	0.00	56.50	1	265	0.38%
2022/11/28	0	0.00	1	54.90	55.90	-1	267	-0.37%
2022/09/28	0	0.00	1	48.10	47.65	-1	282	-0.35%
2022/09/22	2	52.90	0	0.00	52.60	2	306	0.65%
2022/09/14	2	54.60	0	0.00	55.40	2	322	0.62%
2022/09/13	3	55.70	0	0.00	55.80	3	324	0.92%
2022/09/12	0	0.00	7	57.30	56.60	-7	327	-2.14%
2022/09/07	1	53.70	0	0.00	53.30	1	324	0.31%
2022/09/06	1	54.90	0	0.00	54.50	1	322	0.31%
2022/09/05	5	56.10	0	0.00	55.30	5	323	1.55%
2022/08/31	1	58.40	0	0.00	58.50	1	322	0.31%
2022/08/19	0	0.00	1	57.20	57.20	-1	329	-0.30%
2022/08/18	1	57.00	0	0.00	56.90	1	330	0.30%
2022/08/11	0	0.00	4	55.70	55.90	-4	340	-1.18%
2022/08/09	2	53.10	0	0.00	53.20	2	344	0.58%
2022/08/01	2	57.30	0	0.00	57.70	2	361	0.55%
2022/07/28	0	0.00	1	56.50	56.30	-1	349	-0.29%
2022/07/26	1	55.90	0	0.00	55.60	1	348	0.29%
2022/07/01	0	0.00	2	52.50	50.30	-2	372	-0.54%
2022/06/28	1	57.50	0	0.00	56.90	1	354	0.28%
2022/06/24	0.1	57.60	0	0.00	56.90	0.1	366	0.03%
2022/06/14	2	62.75	0	0.00	63.30	2	393	0.51%
2022/06/13	4	63.48	0	0.00	63.40	4	396	1.01%
2022/06/07	0	0.00	1	65.70	64.80	-1	413	-0.24%
2022/06/01	1	65.30	1	64.70	64.70	0	453	0.00%
2022/05/31	0	0.00	1	64.50	64.60	-1	455	-0.22%
2022/05/30	0	0.00	2	64.70	64.40	-2	461	-0.43%
2022/05/26	0	0.00	0	63.30	63.30	0	466	-0.01%
2022/05/20	0	0.00	0.1	62.50	62.40	-0.1	503	-0.02%
2022/05/19	0	0.00	0	62.40	62.40	0	507	0.00%
2022/05/17	0.1	62.08	0	0.00	62.10	0.1	511	0.02%
2022/05/16	0	60.60	0	0.00	60.50	0	507	0.01%
2022/05/11	1	59.60	1	59.70	59.50	0	524	0.00%
2022/04/27	1	57.30	0	0.00	57.60	1	600	0.17%
2022/04/25	0	0.00	1	59.30	59.40	-1	620	-0.16%
2022/04/12	1	61.90	0	0.00	61.80	1	867	0.12%
2022/04/11	1	62.00	0	62.40	62.00	1	880	0.11%
2022/04/08	0	64.00	0	0.00	63.70	0	883	0.00%
2022/04/07	1	63.30	0	0.00	63.10	1	886	0.11%
2022/03/30	1	66.50	0	66.30	66.40	1	934	0.10%
2022/03/29	1	66.20	1.1	66.01	66.00	0	932	0.00%
2022/03/28	0	65.60	2	66.00	66.00	-2	926	-0.21%
2022/03/25	0	65.73	0	0.00	64.70	0	913	0.00%
2022/03/24	0	0.00	0.1	65.70	65.80	-0.1	909	-0.01%
2022/03/23	2.1	64.53	3	65.20	65.40	-0.9	902	-0.10%
2022/03/18	2	63.70	0	0.00	63.60	2	901	0.22%
2022/03/17	0	0.00	1	63.60	64.00	-1	906	-0.11%
2022/03/16	1	61.70	0	0.00	62.00	1	903	0.11%
2022/03/15	1	62.10	0	0.00	62.10	1	904	0.11%
2022/03/14	1	63.50	0	0.00	64.00	1	908	0.11%
2022/03/11	0	0.00	0.1	64.20	64.00	-0.1	907	-0.01%
2022/03/10	1	64.60	0	0.00	64.60	1	917	0.11%
2022/03/09	1	62.70	0	0.00	63.00	1	932	0.11%
2022/03/08	0.1	63.00	3	62.70	62.50	-3	982	-0.30%
2022/03/03	2	69.20	0	0.00	69.20	2	1,012	0.20%
2022/03/02	0	0.00	2	68.60	69.00	-2	1,033	-0.19%
2022/02/24	0.1	68.80	0	0.00	68.20	0.1	1,059	0.01%
2022/02/23	0	0.00	1	69.80	70.40	-1	1,051	-0.10%
2022/02/17	0	0.00	0	68.80	68.20	0	1,088	0.00%
2022/02/15	0	69.00	0	0.00	68.40	0	1,090	0.00%
2022/02/10	0	0.00	1	69.10	69.50	-1	1,069	-0.09%
2022/02/08	0	0.00	3	66.50	67.80	-3	1,031	-0.29%
2022/01/26	1	64.00	0	0.00	63.40	1	1,029	0.10%
2022/01/25	1	63.80	0	0.00	63.70	1	1,040	0.10%
2022/01/21	2	65.95	0	0.00	65.90	2	1,038	0.19%
2022/01/20	0	0.00	1	68.20	67.80	-1	1,035	-0.10%
2022/01/18	0	0.00	2	69.60	67.80	-2	1,043	-0.19%
2022/01/17	0	0.00	2	68.05	68.70	-2	1,028	-0.19%
2022/01/14	1	66.40	0	0.00	66.60	1	1,023	0.10%
2022/01/13	1	69.80	1	68.50	68.50	0	1,014	0.00%
2022/01/11	1	69.80	5	69.62	68.70	-4	966	-0.41%
2022/01/10	6	69.25	14	68.82	70.50	-8	894	-0.89%
2022/01/07	29	67.76	20	67.48	67.00	9	830	1.08%
2022/01/06	0	0.00	10	65.92	65.80	-10	803	-1.25%
2022/01/04	10	67.70	1.8	67.17	67.20	8.2	805	1.02%
2021/12/30	0	0.00	3	66.60	66.60	-3	794	-0.38%
2021/12/29	2	66.00	0	0.00	66.20	2	797	0.25%
2021/12/28	0	0.00	0.1	65.50	66.10	-0.1	800	-0.01%
2021/12/27	1.1	66.69	0.1	66.00	66.00	1	806	0.12%
2021/12/24	0.1	66.10	0	0.00	66.40	0.1	817	0.01%
2021/12/16	1	63.80	0	0.00	63.70	1	842	0.12%
2021/12/14	0	0.00	4	64.00	63.40	-4	857	-0.47%
2021/12/13	0	0.00	3	65.23	65.00	-3	877	-0.34%
2021/12/10	4.3	65.28	0	0.00	65.10	4.3	886	0.48%
2021/12/09	0	0.00	1	66.30	65.80	-1	891	-0.11%
2021/12/06	1	67.30	0	0.00	67.00	1	901	0.11%
2021/12/03	1	68.30	1	69.10	68.20	0	904	0.00%
2021/12/02	2	69.45	13	69.48	68.60	-11	914	-1.20%
2021/12/01	1	67.80	0	0.00	68.00	1	871	0.11%
2021/11/30	10	67.75	0	0.00	67.40	10	874	1.14%
2021/11/29	6	65.00	6	66.50	66.00	0	854	0.00%
2021/11/26	9	67.71	1	66.60	65.60	8	886	0.90%
2021/11/25	0	0.00	7	66.90	67.40	-7	882	-0.79%
2021/11/24	4	65.98	1	65.90	65.70	3	870	0.34%
2021/11/23	0.2	66.30	0	0.00	65.40	0.2	878	0.03%
2021/11/19	0	0.00	2	66.05	65.90	-2	903	-0.22%
2021/11/18	2	67.20	0	0.00	66.80	2	902	0.22%
2021/11/16	1	64.50	0	0.00	64.40	1	882	0.11%
2021/11/12	0	0.00	1	64.50	63.90	-1	934	-0.11%
2021/11/11	1	63.80	0	0.00	63.90	1	950	0.11%
2021/11/10	1	64.00	0	0.00	63.70	1	973	0.10%
2021/11/09	0	0.00	0.2	64.10	63.90	-0.2	997	-0.02%
2021/10/29	0	0.00	1	64.00	63.90	-1	1,268	-0.08%
2021/10/28	2	64.80	0	0.00	64.00	2	1,284	0.16%
2021/10/26	1	63.50	0	0.00	63.60	1	1,318	0.08%
2021/10/25	0	0.00	7.1	62.51	64.00	-7.1	1,321	-0.54%
2021/10/21	0	0.00	1	61.60	63.10	-1	1,406	-0.07%
2021/10/20	0	0.00	7	61.57	61.00	-7	1,436	-0.49%
2021/10/19	0	0.00	1	61.30	60.90	-1	1,488	-0.07%
2021/10/15	0	0.00	1	61.00	60.70	-1	1,696	-0.06%
2021/10/06	0	0.00	1	58.20	58.10	-1	2,044	-0.05%
2021/10/04	1	59.80	0	0.00	58.00	1	2,454	0.04%
2021/10/01	2.1	59.52	0	0.00	60.80	2.1	2,508	0.08%
2021/09/30	1	63.70	0	0.00	63.60	1	2,569	0.04%
2021/09/16	1	67.70	0	0.00	66.80	1	3,075	0.03%
2021/09/15	0	0.00	2	66.60	67.80	-2	3,047	-0.07%
2021/09/14	2	67.70	0	0.00	67.50	2	3,041	0.07%
2021/09/13	1	68.00	0.1	68.00	67.80	0.9	3,042	0.03%
2021/09/10	1.1	69.33	0.1	69.05	69.00	1	3,051	0.03%
2021/09/09	0.1	68.00	0.1	69.00	68.80	0	3,067	0.00%
2021/09/08	1.1	67.45	0	0.00	67.00	1.1	3,067	0.04%
2021/09/07	1	68.50	1	68.90	69.00	0	3,061	0.00%
2021/09/06	0	0.00	5	69.30	68.30	-5	3,067	-0.16%
2021/09/03	1	70.70	0	0.00	70.50	1	3,080	0.03%
2021/09/02	3	70.80	4	70.58	70.20	-1	3,074	-0.03%
2021/09/01	5	69.90	8	70.51	71.30	-3	3,054	-0.10%
2021/08/31	1	71.40	4	70.83	71.80	-3	3,011	-0.10%
2021/08/30	3	71.90	0	0.00	70.90	3	2,995	0.10%
2021/08/27	2	71.90	0.1	72.00	71.60	1.9	2,986	0.06%
2021/08/26	0.1	70.70	0	0.00	72.00	0.1	2,976	0.00%
2021/08/25	2	71.15	1	71.20	71.10	1	2,970	0.03%
2021/08/24	4	70.25	0	0.00	69.50	4	2,957	0.14%
2021/08/20	8	67.90	8	67.28	67.60	0	2,974	0.00%
2021/08/19	2	68.50	26	67.52	67.40	-24	2,963	-0.81%
2021/08/18	13	68.60	3	69.20	70.20	10	2,952	0.34%
2021/08/17	1	67.00	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	9	71.78	3.1	73.38	71.10	5.9	2,916	0.20%
2021/08/12	0	74.70	1	74.70	74.40	-1	2,900	-0.03%
2021/08/11	4.2	73.39	4.1	74.30	73.30	0.1	2,898	0.00%
2021/08/10	2.1	75.72	2.1	74.91	75.30	0	2,900	0.00%
2021/08/09	5.1	77.88	4.1	78.11	76.10	1	2,903	0.03%
2021/08/06	18.3	78.01	5.1	78.18	77.80	13.2	2,882	0.46%
2021/08/05	4.1	76.71	5	76.58	76.70	-1	2,830	-0.03%
2021/08/04	0.1	74.35	3	74.30	74.30	-2.9	2,791	-0.10%
2021/07/28	1	71.60	0	0.00	72.90	1	2,860	0.03%
2021/07/27	8	76.54	0.3	76.26	75.50	7.7	2,861	0.27%
2021/07/26	1.3	78.05	8	77.98	77.90	-6.7	2,842	-0.24%
2021/07/23	7	77.00	4.1	77.35	76.30	2.9	2,817	0.10%
2021/07/22	14	79.06	13.1	78.55	78.00	0.9	2,771	0.03%
2021/07/21	3.2	78.14	6	78.20	77.90	-2.8	2,678	-0.10%
2021/07/20	0	0.00	6	78.00	76.20	-6	2,585	-0.23%
2021/07/19	0	0.00	17	78.45	77.90	-17	2,545	-0.67%
2021/07/16	2	77.50	11	77.07	77.40	-9	2,523	-0.36%
2021/07/15	6	77.00	0.1	77.00	76.80	5.9	2,492	0.24%
2021/07/14	1	75.10	2.1	75.57	76.40	-1.1	2,473	-0.04%
2021/07/13	28.4	78.55	1.1	77.07	76.80	27.3	2,419	1.13%
2021/07/12	17.2	77.43	27	78.43	78.90	-9.8	2,316	-0.42%
2021/07/09	8	77.45	10	76.23	77.10	-2	2,156	-0.09%
2021/07/08	3	73.87	4	74.55	73.90	-1	1,965	-0.05%
2021/07/07	6	74.05	9.3	74.00	73.70	-3.3	1,924	-0.17%
2021/07/06	15.2	73.74	5.1	73.43	74.00	10.1	1,864	0.54%
2021/07/05	10.2	70.87	4	70.23	70.50	6.2	1,758	0.35%
2021/07/02	2	68.30	0	0.00	67.80	2	1,755	0.11%
2021/07/01	4	68.55	7	68.87	67.70	-3	1,762	-0.17%
2021/06/30	6	69.72	3	69.33	71.50	3	1,726	0.17%
2021/06/29	5	67.88	4	67.73	68.00	1	1,642	0.06%
2021/06/28	0	0.00	2	65.85	66.70	-2	1,567	-0.13%
2021/06/25	0	0.00	1	65.30	64.80	-1	1,562	-0.06%
2021/06/24	0	0.00	1	65.00	64.90	-1	1,567	-0.06%
2021/06/23	1	63.90	3	63.90	64.60	-2	1,587	-0.13%
2021/06/22	0.1	63.90	9	64.14	63.50	-9	1,637	-0.55%
2021/06/21	0	0.00	1	64.50	64.30	-1	1,669	-0.06%
2021/06/18	12	66.28	0	0.00	66.20	12	1,681	0.71%
2021/06/17	2	66.60	1	66.70	67.00	1	1,680	0.06%
2021/06/16	1	65.80	1	66.00	65.60	0	1,682	0.00%
2021/06/15	1	66.40	5	66.50	66.60	-4	1,697	-0.24%
2021/06/09	0	0.00	0.1	64.00	63.30	-0.1	1,728	-0.01%
2021/06/08	0.1	64.00	0	0.00	64.00	0.1	1,771	0.01%
2021/06/04	1	63.80	0	0.00	63.70	1	1,964	0.05%
2021/06/03	0	0.00	1	64.80	64.50	-1	1,995	-0.05%
2021/06/01	0	0.00	1	66.10	65.90	-1	2,047	-0.05%
2021/05/31	2.1	66.00	0	0.00	65.60	2.1	2,083	0.10%
2021/05/26	2	62.35	1	62.20	62.70	1	2,309	0.04%
2021/05/25	0	0.00	12	63.07	62.70	-12	2,475	-0.48%
2021/05/24	1	58.90	0	0.00	61.30	1	2,598	0.04%
2021/05/19	0	0.00	2	58.30	59.50	-2	3,233	-0.06%
2021/05/18	1	55.70	0	0.00	59.50	1	3,264	0.03%
2021/05/17	2	54.30	0	0.00	54.20	2	3,330	0.06%
2021/05/13	2	56.70	0	0.00	59.20	2	3,358	0.06%
2021/05/12	7	60.24	6	59.33	59.10	1	3,372	0.03%
2021/05/11	7	64.10	8.1	62.28	61.80	-1.1	3,347	-0.03%
2021/05/10	9	67.16	2	66.70	66.90	7	3,373	0.21%
2021/05/07	5.1	66.03	3	65.97	67.90	2.1	3,420	0.06%
2021/05/06	0	0.00	1	61.60	61.80	-1	3,532	-0.03%
2021/05/05	2	63.10	4	62.90	62.00	-2	3,569	-0.06%
2021/05/04	0	0.00	5	62.86	63.10	-5	3,603	-0.14%
2021/05/03	0	0.00	3	66.47	66.00	-3	3,651	-0.08%
2021/04/28	1	71.00	0	0.00	71.00	1	3,724	0.03%
2021/04/26	2	70.90	0	0.00	70.80	2	3,951	0.05%
2021/04/21	0	0.00	13	72.73	72.40	-13	4,146	-0.31%
2021/04/20	0	0.00	1	72.30	73.50	-1	4,243	-0.02%
2021/04/19	3	72.67	0	0.00	72.60	3	4,385	0.07%
2021/04/16	2	73.00	4.2	72.16	72.30	-2.2	4,751	-0.05%
2021/04/15	5	72.50	0	0.00	72.50	5	5,144	0.10%
2021/04/14	10.1	71.09	17	71.14	71.20	-7	5,233	-0.13%
2021/04/13	0	0.00	0.1	75.00	74.30	-0.1	5,258	0.00%
2021/04/12	2	75.70	0.2	75.30	75.20	1.8	5,293	0.03%
2021/04/09	3.2	76.48	0	0.00	75.80	3.2	5,298	0.06%
2021/04/08	0	0.00	2	79.15	79.10	-2	5,254	-0.04%
2021/04/07	10.1	77.80	11.1	77.68	77.90	-1	5,250	-0.02%
2021/04/06	4	77.20	0	0.00	77.30	4	5,362	0.07%
2021/04/01	1	75.70	0	0.00	75.70	1	5,359	0.02%
2021/03/31	0.2	75.50	5	76.80	75.20	-4.8	5,370	-0.09%
2021/03/30	1	76.00	0	0.00	76.40	1	5,404	0.02%
2021/03/29	1.1	77.28	2	76.60	76.10	-1	5,411	-0.02%
2021/03/26	10	76.10	11	76.01	76.10	-1	5,428	-0.02%
2021/03/25	5	75.18	1	75.10	74.80	4	5,432	0.07%
2021/03/24	3	77.63	11.1	77.93	76.90	-8.1	5,416	-0.15%
2021/03/23	2	79.10	1.1	79.56	78.60	1	5,459	0.02%
2021/03/22	1.1	78.85	4	78.60	78.80	-2.9	5,516	-0.05%
2021/03/19	3	78.80	16	79.40	79.10	-13	5,544	-0.23%
2021/03/18	1	79.70	0	0.00	79.70	1	5,564	0.02%
2021/03/17	1	80.20	18	79.94	79.50	-17	5,607	-0.30%
2021/03/16	19	80.45	7	81.49	79.80	12	5,673	0.21%
2021/03/15	5.1	80.02	0	0.00	80.10	5.1	5,856	0.09%
2021/03/12	2	79.10	15.2	80.14	79.70	-13.2	6,003	-0.22%
2021/03/11	38.2	80.17	39.2	80.29	80.10	-1	5,992	-0.02%
2021/03/10	11	78.06	0	0.00	77.90	11	5,868	0.19%
2021/03/09	1	76.50	2.2	74.82	76.50	-1.2	5,883	-0.02%
2021/03/08	2.2	76.89	19	77.41	75.70	-16.8	5,919	-0.28%
2021/03/05	5	78.24	3.2	78.54	77.90	1.9	5,889	0.03%
2021/03/04	16	79.26	1	78.50	78.20	15	5,886	0.25%
2021/03/03	2.1	78.76	6	79.52	79.00	-3.9	5,865	-0.07%
2021/03/02	12	80.87	5	83.20	79.40	7	5,804	0.12%
2021/02/26	6.1	81.92	7	81.79	81.90	-1	5,740	-0.02%
2021/02/25	39.1	82.52	22.2	83.57	82.30	16.9	5,756	0.29%
2021/02/24	13.1	81.59	6.7	81.44	81.00	6.4	5,626	0.11%
2021/02/23	81.1	80.49	25.2	82.75	81.70	55.9	5,541	1.01%
2021/02/22	32	78.42	13	76.78	78.90	19	5,137	0.37%
2021/02/19	0	0.00	17	72.31	71.80	-17	4,961	-0.34%
2021/02/18	4.1	71.64	2	71.30	71.30	2.1	4,984	0.04%
2021/02/17	21.1	70.33	14	72.03	71.70	7.1	4,982	0.14%
2021/02/05	20.1	68.00	21.2	68.62	68.20	-1.1	4,996	-0.02%
2021/02/03	3	67.07	1.2	66.34	66.30	1.8	4,996	0.04%
2021/02/02	0.1	67.00	0.2	67.10	67.30	-0.1	4,976	0.00%
2021/01/29	7	70.89	12.3	71.28	68.00	-5.3	4,922	-0.11%
2021/01/28	7.4	71.49	13	72.28	70.70	-5.6	4,844	-0.12%
2021/01/27	7	70.03	14	69.79	70.80	-7	4,691	-0.15%
2021/01/26	13	69.98	3	70.20	69.20	10	4,689	0.21%
2021/01/25	5	70.50	4	70.63	70.50	1	4,650	0.02%
2021/01/22	1	69.80	1	69.60	69.50	0	4,580	0.00%
2021/01/21	15.1	68.30	12	68.48	68.10	3.1	4,525	0.07%
2021/01/20	6.1	69.65	17	70.47	67.50	-10.9	4,473	-0.24%
2021/01/19	17.1	70.39	13	70.58	70.90	4.1	4,374	0.09%
2021/01/18	21	68.47	19	69.55	69.40	2	4,233	0.05%
2021/01/15	7	70.81	25.1	70.34	69.70	-18.1	4,166	-0.43%
2021/01/14	33.4	71.17	24	70.76	71.30	9.4	4,064	0.23%
2021/01/13	15	71.15	35	70.67	70.40	-20	4,012	-0.50%
2021/01/12	23.1	71.37	19	71.06	69.00	4.1	3,911	0.10%
2021/01/11	32.5	72.63	12	73.36	73.20	20.5	3,758	0.55%
2021/01/08	16	70.04	17	71.27	72.60	-1	3,424	-0.03%
2021/01/07	5	64.46	9.1	65.05	66.00	-4.1	3,037	-0.14%
2021/01/06	13	64.55	9.2	64.02	63.60	3.8	2,941	0.13%
2021/01/05	3	64.07	1	63.60	63.70	2	2,860	0.07%
2021/01/04	0	0.00	2	63.55	63.50	-2	2,811	-0.07%
2020/12/31	0	0.00	4	63.50	63.80	-4	2,788	-0.15%
2020/12/30	3	64.50	3	64.53	64.10	0	2,753	0.00%
2020/12/29	6	64.47	8	64.10	64.60	-2	2,693	-0.07%
2020/12/28	0	0.00	5	62.20	62.50	-5	2,556	-0.20%
2020/12/25	7	61.64	1	61.50	61.80	6	2,534	0.24%
2020/12/24	3	62.17	2	62.50	61.80	1	2,527	0.04%
2020/12/23	0	0.00	30	60.32	60.40	-30	2,477	-1.21%
2020/12/22	0	0.00	4	59.70	59.70	-4	2,487	-0.16%
2020/12/18	2	61.20	0	0.00	61.10	2	2,452	0.08%
2020/12/17	5	62.62	1	62.50	62.80	4	2,427	0.16%
2020/12/16	0	0.00	4	62.73	63.90	-4	2,363	-0.17%
2020/12/15	5	60.84	3	60.40	59.80	2	2,290	0.09%
2020/12/14	0	0.00	1	62.70	62.30	-1	2,258	-0.04%
2020/12/11	6	64.10	4	63.70	63.40	2	2,234	0.09%
2020/12/10	3	64.93	5	65.34	64.10	-2	2,180	-0.09%
2020/12/09	80	64.55	72	65.22	65.30	8	2,115	0.38%
2020/12/08	3	61.13	9	60.79	63.30	-6	1,938	-0.31%
2020/12/07	2	58.45	0	0.00	57.60	2	1,803	0.11%
2020/12/04	62	59.19	1	58.60	58.70	61	1,828	3.34%
2020/12/03	2	59.10	22	59.22	59.00	-20	1,867	-1.07%
2020/12/02	3	59.20	1	59.40	59.20	2	1,845	0.11%
2020/11/30	0	0.00	4	58.00	57.70	-4	1,902	-0.21%
2020/11/27	14	58.01	8	57.93	57.80	6	1,900	0.32%
2020/11/26	11	58.36	1	58.50	58.50	10	1,910	0.52%
2020/11/25	0	0.00	1	57.40	57.60	-1	1,944	-0.05%
2020/11/24	2	60.05	3	60.93	58.80	-1	1,922	-0.05%
2020/11/23	8	59.69	1	59.70	59.70	7	1,861	0.38%
2020/11/20	6	58.42	1	58.50	58.20	5	1,857	0.27%
2020/11/19	2	57.35	3	57.97	57.60	-1	1,831	-0.05%
2020/11/18	2	57.30	0	0.00	57.30	2	1,859	0.11%
2020/11/17	1	58.80	1	57.80	57.80	0	1,908	0.00%
2020/11/16	1	57.60	4	57.08	57.20	-3	1,929	-0.16%
2020/11/13	6	57.35	5	57.56	56.90	1	1,982	0.05%
2020/11/12	1	55.50	1	56.00	56.00	0	1,937	0.00%
2020/11/11	0	0.00	1	54.50	54.80	-1	2,026	-0.05%
2020/11/04	0	0.00	1	54.40	54.10	-1	2,192	-0.05%
2020/11/03	2	53.95	2	53.70	53.70	0	2,226	0.00%
2020/11/02	0	0.00	4	51.50	51.70	-4	2,210	-0.18%
2020/10/30	5	53.28	0	0.00	52.50	5	2,238	0.22%
2020/10/27	1	53.10	4	53.05	53.10	-3	2,239	-0.13%
2020/10/26	4	53.60	0	0.00	53.30	4	2,241	0.18%
2020/10/23	0	0.00	1	53.20	53.10	-1	2,246	-0.04%
2020/10/22	0	0.00	1	53.40	53.40	-1	2,264	-0.04%
2020/10/21	0	0.00	2	54.00	54.00	-2	2,272	-0.09%
2020/10/20	1	53.50	5	53.30	53.00	-4	2,301	-0.17%
2020/10/19	1	53.70	1	53.30	53.30	0	2,365	0.00%
2020/10/16	2	53.90	0	0.00	53.20	2	2,380	0.08%
2020/10/15	5	53.16	0	0.00	53.50	5	2,353	0.21%
2020/10/14	1	52.70	0	0.00	52.90	1	2,343	0.04%
2020/10/13	1	52.60	0	0.00	52.50	1	2,357	0.04%
2020/10/12	0	0.00	4	52.40	52.10	-4	2,362	-0.17%
2020/10/08	4	52.50	0	0.00	53.00	4	2,374	0.17%
2020/09/25	4	50.10	5	49.78	49.80	-1	2,685	-0.04%
2020/09/23	1	52.80	0	0.00	52.70	1	2,696	0.04%
2020/09/22	0	0.00	4	52.60	52.30	-4	2,695	-0.15%
2020/09/18	2	54.00	2	53.70	53.40	0	2,678	0.00%
2020/09/17	1	53.80	0	0.00	53.80	1	2,691	0.04%
2020/09/15	2	53.50	0	0.00	53.40	2	2,676	0.07%
2020/09/11	8	53.75	5	53.16	52.90	3	2,667	0.11%
2020/09/10	1	55.90	0	0.00	55.00	1	2,618	0.04%
2020/09/09	1	55.50	4	55.30	55.50	-3	2,610	-0.11%
2020/09/08	1	57.20	3	56.97	56.50	-2	2,558	-0.08%
2020/09/04	5	55.60	3	56.07	56.10	2	2,512	0.08%
2020/09/03	2	57.00	3	57.07	57.90	-1	2,484	-0.04%
2020/09/01	5	55.40	0	0.00	55.20	5	2,527	0.20%
2020/08/31	3	55.70	0	0.00	55.20	3	2,506	0.12%
2020/08/27	2	54.70	0	0.00	54.20	2	2,457	0.08%
2020/08/25	0	0.00	22	55.55	56.00	-22	2,408	-0.91%
2020/08/24	2	56.30	0	0.00	56.00	2	2,377	0.08%
2020/08/21	21	56.95	5	55.10	57.40	16	2,334	0.69%
2020/08/20	10	54.32	21	54.90	53.30	-11	2,291	-0.48%
2020/08/19	1	57.60	11	56.70	58.20	-10	2,222	-0.45%
2020/08/18	3	56.53	2	56.00	56.50	1	2,169	0.05%
2020/08/17	31	55.92	9	55.16	57.30	22	2,121	1.04%
2020/08/14	4	52.08	1	54.50	53.80	3	1,998	0.15%
2020/08/13	9	50.09	0	0.00	49.60	9	1,888	0.48%
2020/08/11	0	0.00	6	49.17	48.55	-6	1,826	-0.33%
2020/08/07	1	49.95	1	49.55	48.70	0	1,880	0.00%
2020/08/06	1	48.15	1	48.15	48.05	0	1,922	0.00%
2020/08/05	3	49.12	2	48.88	49.00	1	1,897	0.05%
2020/07/27	5	46.60	6	45.80	46.55	-1	1,994	-0.05%
2020/07/24	2	46.95	14	46.89	46.40	-12	1,995	-0.60%
2020/07/23	3	48.15	12	47.20	48.90	-9	1,990	-0.45%
2020/07/22	8	47.35	5	47.16	47.05	3	1,934	0.16%
2020/07/21	2	47.00	0	0.00	46.90	2	1,924	0.10%
2020/07/20	3	46.35	0	0.00	46.30	3	1,954	0.15%
2020/07/16	4	46.40	0	0.00	46.40	4	1,954	0.20%
2020/07/15	0	0.00	3	46.40	45.60	-3	1,957	-0.15%
2020/07/14	3	46.05	0	0.00	46.05	3	2,049	0.15%
2020/07/13	2	46.40	1	46.45	46.70	1	2,042	0.05%
2020/07/09	2	46.75	0	0.00	46.20	2	2,084	0.10%
2020/07/08	2	46.25	0	0.00	46.50	2	2,064	0.10%
2020/07/07	1	45.70	0	0.00	45.40	1	2,062	0.05%
2020/07/06	1	47.30	5	46.18	47.60	-4	2,058	-0.19%
2020/07/03	3	43.85	4	44.45	44.80	-1	1,955	-0.05%
2020/07/01	3	43.35	28	42.70	42.95	-25	1,909	-1.31%
2020/06/30	1	42.80	5	42.63	42.50	-4	1,897	-0.21%
2020/06/29	0	0.00	1	43.60	42.90	-1	1,885	-0.05%
2020/06/24	1	44.00	0	0.00	44.05	1	1,878	0.05%
2020/06/19	0	0.00	2	44.25	43.70	-2	1,840	-0.11%
2020/06/18	3	43.60	0	0.00	43.80	3	1,820	0.16%
2020/06/12	3	42.55	1	41.80	42.80	2	1,777	0.11%
2020/06/11	2	42.43	5	42.75	42.45	-3	1,750	-0.17%
2020/06/09	2	44.50	0	0.00	44.20	2	1,706	0.12%
2020/06/08	13	45.80	14	45.02	44.60	-1	1,685	-0.06%
2020/06/05	4	42.55	0	0.00	42.55	4	1,562	0.26%
2020/06/03	0	0.00	6	42.85	42.40	-6	1,546	-0.39%
2020/06/01	0	0.00	1	42.55	42.60	-1	1,518	-0.07%
2020/05/28	0	0.00	1	41.85	41.65	-1	1,505	-0.07%
2020/05/27	3	42.63	2	42.30	42.25	1	1,497	0.07%
2020/05/26	0	0.00	1	42.65	42.20	-1	1,470	-0.07%
2020/05/25	2	42.95	0	0.00	42.75	2	1,451	0.14%
2020/05/19	3	41.83	2	41.65	41.70	1	1,354	0.07%
2020/05/18	8	41.08	1	41.90	40.70	7	1,320	0.53%
2020/05/15	1	41.55	2	41.55	41.55	-1	1,310	-0.08%
2020/05/14	0	0.00	1	42.60	41.55	-1	1,265	-0.08%
2020/05/13	3	41.93	2	43.08	43.30	1	1,223	0.08%
2020/05/05	11	41.40	8	42.25	42.10	3	1,067	0.28%
2020/05/04	0	0.00	30	39.90	40.00	-30	998	-3.00%
2020/04/30	1	40.55	2	40.15	40.35	-1	979	-0.10%
2020/04/28	32	39.10	1	39.60	38.90	31	930	3.33%
2020/04/27	0	0.00	2	39.13	38.80	-2	897	-0.22%
2020/04/24	2	38.70	0	0.00	38.40	2	881	0.23%
2020/04/23	0	0.00	1	39.10	39.40	-1	865	-0.12%
2020/04/22	1	38.60	1	38.55	38.60	0	819	0.00%
2020/04/21	3	37.83	2	37.55	37.50	1	803	0.12%
2020/04/20	6	38.46	0.9	38.40	38.20	5.2	793	0.65%
2020/04/17	1	38.45	6	38.45	39.00	-5	778	-0.64%
2020/04/16	1	37.30	0	0.00	37.10	1	666	0.15%
2020/04/15	22	38.45	4	38.85	37.20	18	656	2.74%
2020/04/14	7	37.20	3	36.47	37.15	4	607	0.66%
2020/04/10	6	34.63	2	34.40	34.55	4	563	0.71%
2020/04/09	1	33.30	1	33.90	34.95	0	583	0.00%
2020/04/08	1	31.80	1	29.85	31.80	0	527	0.00%
2020/04/07	1	29.30	1	29.30	29.30	0	518	0.00%
2020/04/06	0	0.00	15	27.52	28.15	-15	534	-2.81%
2020/03/18	1	26.80	0	0.00	26.05	1	640	0.16%
2020/03/10	0	0.00	2	34.55	35.00	-2	689	-0.29%
2020/03/02	0	0.00	10	35.75	35.90	-10	813	-1.23%
2020/02/26	10	38.00	0	0.00	37.30	10	808	1.24%
2020/02/13	0	0.00	2	39.13	38.80	-2	800	-0.25%
2020/02/07	2	38.40	0	0.00	38.40	2	808	0.25%
2020/01/30	0	0.00	6	38.05	38.10	-6	781	-0.77%
2020/01/07	0	0.00	11	41.26	40.90	-11	832	-1.32%
2020/01/06	8	42.35	0	0.00	41.90	8	825	0.97%
2020/01/03	0	0.00	21	44.16	43.50	-21	802	-2.62%
2020/01/02	1	44.10	25	43.80	43.80	-24	745	-3.22%
2019/12/24	0	0.00	1	43.35	43.95	-1	707	-0.14%
2019/12/23	5	43.25	0	0.00	42.85	5	691	0.72%
2019/12/20	2	44.05	2	43.50	43.20	0	693	0.00%
2019/12/19	0	0.00	3	43.45	43.40	-3	668	-0.45%
2019/12/17	1	43.70	0	0.00	42.90	1	677	0.15%
2019/12/16	1	43.40	0	0.00	43.45	1	674	0.15%
2019/12/11	0	0.00	2	43.65	43.50	-2	683	-0.29%
2019/12/10	2	43.80	0	0.00	43.70	2	674	0.30%
2019/12/09	0	0.00	1	43.90	43.50	-1	672	-0.15%
2019/12/04	0	0.00	1	42.90	42.80	-1	654	-0.15%
2019/11/29	1	42.65	0	0.00	42.65	1	664	0.15%
2019/11/28	1	42.45	0	0.00	42.20	1	665	0.15%
2019/10/28	0	0.00	3	43.35	43.00	-3	923	-0.32%
2019/10/25	3	43.40	0	0.00	43.20	3	931	0.32%
2019/10/23	2	43.20	0	0.00	43.00	2	932	0.21%
2019/10/22	1	43.55	0	0.00	43.45	1	940	0.11%
2019/10/21	3	40.95	6	42.58	42.25	-3	905	-0.33%
2019/10/18	3	40.50	0	0.00	40.50	3	887	0.34%
2019/10/14	3	42.15	0	0.00	42.05	3	879	0.34%
2019/09/27	0	0.00	4	42.05	42.00	-4	937	-0.43%
2019/09/26	2	43.95	2	43.50	43.40	0	925	0.00%
2019/09/23	2	44.40	10	44.05	44.55	-8	924	-0.87%
2019/09/20	10	43.63	0	0.00	43.70	10	911	1.10%
2019/09/17	3	43.90	0	0.00	43.95	3	914	0.33%
2019/09/11	0	0.00	3	44.00	44.55	-3	982	-0.31%
2019/09/09	0	0.00	1	43.90	43.95	-1	1,015	-0.10%
2019/09/05	15	44.95	2	45.15	44.20	13	1,007	1.29%
2019/09/04	0	0.00	1	44.75	44.75	-1	977	-0.10%
2019/09/03	2	44.95	5	44.88	44.80	-3	962	-0.31%
2019/09/02	1	44.45	15	44.07	44.45	-14	925	-1.51%
2019/08/30	9	44.05	6	44.03	42.70	3	884	0.34%
2019/08/29	8	42.87	12	43.01	43.20	-4	815	-0.49%
2019/08/28	0	0.00	2	43.30	42.60	-2	786	-0.25%
2019/08/27	2	41.95	0	0.00	43.25	2	771	0.26%
2019/08/26	3	42.15	5	41.70	41.50	-2	739	-0.27%
2019/08/23	2	41.20	2	40.93	42.75	0	722	0.00%
2019/08/22	0	0.00	1	39.50	40.20	-1	690	-0.14%
2019/08/12	1	40.00	0	0.00	39.85	1	597	0.17%
2019/08/08	6	40.15	0	0.00	39.85	6	592	1.01%
2019/07/31	0	0.00	3	41.95	42.10	-3	585	-0.51%
2019/07/30	2	42.80	2	42.30	42.20	0	577	0.00%
2019/07/29	23	42.33	0	0.00	42.55	23	564	4.07%
2019/07/16	1	42.70	5	42.70	42.50	-4	517	-0.77%
2019/07/15	2	42.85	0	0.00	42.40	2	510	0.39%
2019/07/11	0	0.00	3	41.60	41.90	-3	492	-0.61%
2019/07/09	0	0.00	2	41.35	40.60	-2	486	-0.41%
2019/07/05	2	42.40	0	0.00	42.40	2	485	0.41%
2019/07/04	1	42.45	1	42.15	41.80	0	480	0.00%
2019/07/01	0	0.00	0	42.75	41.35	0	442	-0.01%
2019/06/25	0	0.00	2	40.75	40.80	-2	413	-0.48%
2019/06/20	4	41.55	1	41.90	41.55	3	391	0.77%
2019/06/17	12	38.28	0	0.00	40.70	12	299	4.01%
2019/06/14	0	0.00	2	37.00	38.15	-2	266	-0.75%
2019/06/12	0	0.00	1	36.05	35.80	-1	247	-0.40%
2019/06/03	2	35.95	0	0.00	35.55	2	267	0.75%
2019/05/14	0	0.00	3	35.00	36.45	-3	367	-0.82%
2019/05/10	3	37.90	0	0.00	36.95	3	375	0.80%
2019/05/09	0	0.00	3	38.00	38.05	-3	372	-0.80%
2019/05/08	0	0.00	1	38.80	38.90	-1	372	-0.27%
2019/05/07	0	0.00	4	39.45	39.35	-4	373	-1.07%
2019/05/06	1	39.40	0	0.00	39.30	1	375	0.27%
2019/04/29	2	39.70	0	0.00	40.00	2	386	0.52%
2019/04/26	3	41.60	5	40.78	40.75	-2	383	-0.52%
2019/04/18	1	41.30	0	0.00	41.35	1	392	0.25%
2019/04/17	1	42.50	0	0.00	42.45	1	397	0.25%
2019/04/12	4	41.84	0	0.00	41.60	4	390	1.02%
2019/04/09	0	0.00	1	41.50	41.65	-1	388	-0.26%
2019/04/08	1	41.00	2	41.35	41.15	-1	386	-0.26%
2019/04/03	1	40.95	0	0.00	40.85	1	383	0.26%
2019/04/02	0	0.00	1	40.50	40.55	-1	384	-0.26%
2019/04/01	1	40.60	2	40.60	40.30	-1	384	-0.26%
2019/03/28	1	40.00	0	0.00	39.90	1	385	0.26%
2019/03/27	2	40.18	0	0.00	40.25	2	392	0.51%
2019/03/25	2	39.85	0	0.00	40.05	2	397	0.50%
2019/03/22	0	0.00	1	41.35	40.85	-1	403	-0.25%
2019/03/19	1	40.80	0	0.00	40.65	1	420	0.24%
2019/02/19	0	0.00	1	42.60	42.35	-1	722	-0.14%
2019/02/15	2	42.80	0	0.00	42.25	2	726	0.28%
2019/02/14	1	42.85	2	43.08	42.80	-1	724	-0.14%
2019/02/13	5	42.57	2	43.28	43.25	3	718	0.42%
2019/02/12	2	41.20	2	41.50	41.45	0	695	0.00%
2019/01/24	0	0.00	3	39.80	39.80	-3	761	-0.39%
2019/01/21	3	40.50	0	0.00	39.75	3	780	0.38%
2019/01/02	0	0.00	4	39.85	39.70	-4	855	-0.47%
2018/12/28	5	40.10	0	0.00	40.00	5	864	0.58%
2018/12/27	6	40.80	6	40.80	40.35	0	887	0.00%
2018/12/25	1	40.85	0	0.00	40.55	1	921	0.11%
2018/12/20	0	0.00	1	41.20	41.05	-1	997	-0.10%
2018/12/14	0	0.00	2	42.35	42.30	-2	991	-0.20%
2018/12/13	0	0.00	5	42.70	41.50	-5	982	-0.51%
2018/12/06	1	43.75	8	46.24	43.20	-7	981	-0.71%
2018/12/04	8	48.06	0	0.00	48.20	8	933	0.86%
2018/12/03	5	47.25	5	47.41	47.05	0	901	0.00%
2018/11/26	0	0.00	3	41.90	41.90	-3	849	-0.35%
2018/11/21	3	44.20	3	44.30	44.30	0	903	0.00%
2018/11/20	6	44.65	6	44.20	44.10	0	920	0.00%
2018/11/19	17	44.71	17	45.99	45.00	0	917	0.00%
2018/11/15	0	0.00	22	41.68	42.10	-22	872	-2.52%
2018/11/13	0	0.00	8	42.28	42.60	-8	875	-0.91%
2018/11/08	1	43.95	0	0.00	43.40	1	948	0.11%
2018/11/05	1	43.55	0	0.00	44.00	1	1,039	0.10%
2018/11/02	3	46.85	2	47.10	44.35	1	1,049	0.10%
2018/11/01	1	44.65	1	45.90	45.85	0	1,035	0.00%
2018/10/31	1	41.85	1	42.50	41.90	0	1,024	0.00%
2018/10/29	1	39.80	0	0.00	40.20	1	1,031	0.10%
2018/10/23	0	0.00	1	44.85	43.85	-1	1,094	-0.09%
2018/10/15	1	42.80	0	0.00	42.70	1	1,211	0.08%
2018/10/11	2	40.13	0	0.00	40.05	2	1,255	0.16%
2018/10/09	1	44.50	0	0.00	44.50	1	1,273	0.08%
2018/10/04	5	48.98	0	0.00	48.65	5	1,287	0.39%
2018/10/03	6	51.80	0	0.00	49.55	6	1,302	0.46%
2018/09/10	0	0.00	20	48.20	48.50	-20	2,267	-0.88%
2018/08/31	5	57.14	5	57.04	56.90	0	3,326	0.00%
2018/08/30	1	58.30	3	57.40	57.20	-2	3,411	-0.06%
2018/08/28	2	58.85	2	58.80	58.40	0	3,645	0.00%
2018/08/27	2	59.65	1	59.50	59.70	1	3,763	0.03%
2018/08/24	0	0.00	2	56.10	56.00	-2	3,828	-0.05%
2018/08/23	0	0.00	2	56.00	55.80	-2	4,041	-0.05%
2018/08/22	1	57.60	0	0.00	57.60	1	4,186	0.02%
2018/08/14	2	60.00	3	59.43	59.80	-1	4,801	-0.02%
2018/08/13	2	59.05	5	58.44	58.40	-3	4,803	-0.06%
2018/08/10	3	62.60	3	63.00	61.20	0	4,779	0.00%
2018/08/09	3	63.60	3	63.30	63.00	0	4,811	0.00%
2018/08/08	0	0.00	6	65.50	63.70	-6	4,856	-0.12%
2018/08/07	6	66.00	0	0.00	66.00	6	4,877	0.12%
2018/08/02	0	0.00	6	64.40	64.30	-6	5,058	-0.12%
2018/08/01	1	66.60	0	0.00	66.40	1	5,074	0.02%
2018/07/31	2	65.35	6	66.15	66.80	-4	5,104	-0.08%
2018/07/30	5	65.40	8	68.36	66.00	-3	5,150	-0.06%
2018/07/27	3	70.50	3	70.30	70.30	0	5,184	0.00%
2018/07/26	2	67.80	10	68.28	68.70	-8	5,173	-0.15%
2018/07/25	14	68.24	4	67.63	67.70	10	5,198	0.19%
2018/07/24	15	66.85	1	67.10	68.00	14	5,204	0.27%
2018/07/23	2	65.60	0	0.00	66.70	2	5,245	0.04%
2018/07/20	1	64.80	0	0.00	64.90	1	5,259	0.02%
2018/07/19	1	67.30	1	67.80	67.80	0	5,272	0.00%
2018/07/18	1	69.50	14	67.39	66.60	-13	5,324	-0.24%
2018/07/17	0	0.00	1	70.00	68.40	-1	5,408	-0.02%
2018/07/16	0	0.00	10	72.35	71.40	-10	5,464	-0.18%
2018/07/13	0	0.00	1	73.50	73.10	-1	5,543	-0.02%
2018/07/12	3	73.50	3	72.50	73.50	0	5,598	0.00%
2018/07/11	4	72.78	3	74.30	72.60	1	5,606	0.02%
2018/07/10	5	73.98	10	74.24	74.00	-5	5,633	-0.09%
2018/07/09	3	74.30	32	74.89	74.10	-29	5,687	-0.51%
2018/07/06	35	75.36	1	73.10	74.90	34	5,754	0.59%
2018/07/05	1	77.70	2	77.00	77.00	-1	5,712	-0.02%
2018/07/04	0	0.00	1	77.00	76.40	-1	5,694	-0.02%
2018/07/03	21	79.87	25	78.90	77.00	-4	5,666	-0.07%
2018/07/02	3	79.73	2	79.10	78.60	1	5,603	0.02%
2018/06/29	5	78.06	8	78.11	78.50	-3	5,541	-0.05%
2018/06/28	0	0.00	2	77.50	76.60	-2	5,498	-0.04%
2018/06/27	2	78.80	1	79.20	78.50	1	5,465	0.02%
2018/06/26	4	76.35	3	75.77	77.40	1	5,388	0.02%
2018/06/25	4	76.08	2	76.70	75.50	2	5,347	0.04%
2018/06/22	2	77.70	10	76.83	76.20	-8	5,308	-0.15%
2018/06/21	6	79.80	4	79.28	77.80	2	5,228	0.04%
2018/06/20	43	79.78	32	75.93	77.00	11	5,161	0.21%
2018/06/19	60	83.00	40	82.21	81.00	20	5,042	0.40%
2018/06/15	33	81.05	24	82.69	82.10	9	4,870	0.18%
2018/06/14	16	79.87	5	79.50	78.00	11	4,643	0.24%
2018/06/13	14	81.00	13	81.84	78.90	1	4,561	0.02%
2018/06/12	22	84.75	13	84.68	83.00	9	4,438	0.20%
2018/06/11	41	86.14	30	85.97	84.60	11	4,279	0.26%
2018/06/08	6	75.92	115	78.76	80.70	-109	3,964	-2.75%	大賣/鉅額交易
2018/06/07	5	72.92	11	72.85	73.40	-6	3,757	-0.16%
2018/06/06	18	71.89	5	72.08	71.00	13	3,677	0.35%
2018/06/05	11	70.66	9	69.81	69.80	2	3,506	0.06%
2018/06/04	15	73.87	11	75.05	71.80	4	3,511	0.11%
2018/06/01	17	71.66	13	70.86	71.70	4	3,410	0.12%
2018/05/31	26	79.44	20	80.34	72.00	6	3,333	0.18%
2018/05/30	13	78.19	11	79.40	79.30	2	3,118	0.06%
2018/05/29	11	77.38	13	79.41	77.90	-2	2,966	-0.07%
2018/05/28	11	75.12	22	74.51	76.30	-11	2,756	-0.40%
2018/05/25	25	67.25	15	68.43	69.40	10	2,645	0.38%
2018/05/24	10	62.60	7	63.30	63.10	3	2,424	0.12%
2018/05/23	22	63.87	0	0.00	62.20	22	2,408	0.91%
2018/05/22	9	64.48	13	63.82	63.60	-4	2,384	-0.17%
2018/05/21	40	62.11	3	63.00	62.50	37	2,332	1.59%
2018/05/18	6	61.50	1	61.60	61.00	5	2,297	0.22%
2018/05/16	41	62.31	0	0.00	63.20	41	2,241	1.83%
2018/05/11	3	60.53	3	62.27	59.40	0	2,126	0.00%
2018/05/10	4	62.53	1	62.80	62.40	3	2,060	0.15%
2018/05/09	4	61.20	2	60.40	59.80	2	1,995	0.10%
2018/05/08	1	59.80	2	59.80	59.50	-1	1,963	-0.05%
2018/05/07	1	60.00	1	61.30	61.80	0	1,929	0.00%
2018/05/04	2	59.65	0	0.00	59.00	2	1,869	0.11%
2018/04/30	0	0.00	15	58.88	58.80	-15	1,757	-0.85%
2018/04/27	26	58.93	11	59.50	59.30	15	1,752	0.86%
2018/04/26	0	0.00	3	58.60	58.00	-3	1,771	-0.17%
2018/04/25	0	0.00	1	60.40	60.30	-1	1,745	-0.06%
2018/04/24	0	0.00	13	62.09	61.70	-13	1,709	-0.76%
2018/04/23	44	66.47	19	65.93	65.00	25	1,640	1.52%
2018/04/20	8	62.96	8	63.61	65.50	0	1,526	0.00%
2018/04/19	3	62.27	2	63.50	61.80	1	1,445	0.07%
2018/04/18	3	60.17	3	60.50	61.60	0	1,361	0.00%
2018/04/17	1	59.40	3	60.77	59.10	-2	1,307	-0.15%
2018/04/16	2	60.55	1	61.00	60.60	1	1,303	0.08%
2018/04/13	2	59.50	4	60.33	59.50	-2	1,269	-0.16%
2018/04/12	15	58.93	52	59.14	59.70	-37	1,218	-3.04%
2018/04/11	41	56.60	3	57.17	57.30	38	1,124	3.38%
2018/04/10	1	57.00	1	56.10	55.70	0	1,164	0.00%
2018/04/02	1	54.50	1	56.20	54.10	0	1,231	0.00%
2018/03/29	1	53.20	0	0.00	53.30	1	1,285	0.08%
2018/03/27	10	55.10	10	54.60	54.60	0	1,434	0.00%
2018/03/23	1	54.70	3	54.80	54.40	-2	1,522	-0.13%
2018/03/22	5	58.50	5	59.20	56.30	0	1,602	0.00%
2018/03/09	2	57.25	0	0.00	56.70	2	1,851	0.11%
2018/03/08	9	60.53	11	60.55	59.10	-2	1,858	-0.11%
2018/03/07	7	57.61	1	55.30	58.80	6	1,803	0.33%
2018/03/02	1	53.80	0	0.00	54.00	1	1,975	0.05%
2018/03/01	1	53.10	1	53.10	53.10	0	1,994	0.00%
2018/02/26	0	0.00	4	54.50	54.90	-4	2,236	-0.18%
2018/02/23	0	0.00	1	54.20	54.40	-1	2,243	-0.04%
2018/02/22	3	52.30	0	0.00	52.10	3	2,250	0.13%
2018/02/08	2	53.70	1	53.40	53.60	1	2,292	0.04%
2018/02/07	1	52.10	0	0.00	52.00	1	2,290	0.04%
2018/02/06	0	0.00	2	57.60	54.30	-2	2,282	-0.09%
2018/02/02	0	0.00	3	60.80	61.20	-3	2,303	-0.13%
2018/02/01	0	0.00	1	62.20	60.50	-1	2,318	-0.04%
2018/01/31	1	59.30	1	60.40	60.60	0	2,319	0.00%
2018/01/26	2	59.70	0	0.00	60.40	2	2,372	0.08%
2018/01/25	1	61.20	0	0.00	60.70	1	2,383	0.04%
2018/01/23	2	63.05	0	0.00	62.70	2	2,438	0.08%
2018/01/22	0	0.00	5	64.28	63.30	-5	2,454	-0.20%
2018/01/19	1	59.70	0	0.00	59.20	1	2,427	0.04%
2018/01/15	0	0.00	2	62.50	61.20	-2	2,601	-0.08%
2018/01/11	2	61.70	1	61.50	61.00	1	2,594	0.04%
2018/01/10	4	59.75	3	59.50	60.30	1	2,588	0.04%
2018/01/09	5	61.48	1	61.30	61.30	4	2,574	0.16%
2018/01/08	2	62.25	0	0.00	61.00	2	2,580	0.08%
2018/01/05	0	0.00	5	64.20	64.00	-5	2,559	-0.20%
2018/01/04	7	66.91	4	66.83	65.50	3	2,546	0.12%
2018/01/03	11	65.04	12	64.93	64.60	-1	2,497	-0.04%
2018/01/02	0	0.00	2	61.10	61.50	-2	2,440	-0.08%