義隆 (2458)-亞東-台中券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－亞東-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

亞東-台中券商分點個股進出
亞東-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2.1	148.98	148.50	-2.1	2,070	-0.10%
2024/11/20	2	149.00	0	0.00	150.00	2	2,022	0.10%
2024/11/18	0	0.00	2	148.25	147.50	-2	1,893	-0.11%
2024/11/08	2	149.25	0	0.00	148.50	2	1,914	0.10%
2024/11/07	0	0.00	1	153.00	152.50	-1	1,893	-0.05%
2024/10/30	1	145.50	0	0.00	146.00	1	1,857	0.05%
2024/10/21	0	0.00	4	149.00	150.00	-4	1,824	-0.22%
2024/10/17	4	147.00	0	0.00	145.50	4	1,871	0.21%
2024/10/09	2	143.50	2	145.00	143.50	0	1,847	0.00%
2024/09/30	5	144.30	0	0.00	142.50	5	1,831	0.27%
2024/09/20	0	0.00	3	147.00	145.50	-3	1,738	-0.17%
2024/09/19	3	145.00	0	0.00	145.00	3	1,706	0.18%
2024/09/11	0	142.50	0	0.00	142.50	0	1,677	0.00%
2024/08/02	5	139.00	5	138.50	139.00	0	2,027	0.00%
2024/06/21	0	0.00	1	163.00	161.50	-1	2,710	-0.04%
2024/05/27	0	0.00	0	173.00	173.00	0	2,738	0.00%
2024/05/23	1	171.50	9	173.44	169.00	-8	2,785	-0.29%
2024/05/22	0.1	167.00	1	165.00	168.00	-1	2,747	-0.03%
2024/05/06	1	159.50	1	158.00	156.50	0	3,035	0.00%
2024/05/03	2	157.50	0	0.00	157.00	2	3,041	0.07%
2024/04/30	0	0.00	1	166.00	164.50	-1	2,926	-0.03%
2024/04/25	0	0.00	3	165.00	164.50	-3	2,897	-0.10%
2024/04/24	1	157.00	2	155.00	157.00	-1	2,847	-0.04%
2024/04/17	1	161.00	2	163.50	162.00	-1	2,714	-0.04%
2024/04/15	1	160.50	1	160.00	162.00	0	2,637	0.00%
2024/04/11	0	157.67	0	0.00	158.50	0	2,556	0.00%
2024/04/09	0	0.00	0	159.50	157.00	0	2,563	0.00%
2024/04/08	2	159.25	3	161.50	159.50	-1	2,562	-0.04%
2024/04/03	0	0.00	0	157.00	156.50	0	2,539	0.00%
2024/04/01	1	160.00	1	157.00	161.00	0	2,519	0.00%
2024/03/20	0	0.00	1	169.00	167.50	-1	2,644	-0.04%
2024/03/18	1	163.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	0	0.00	1	165.00	163.50	-1	2,675	-0.04%
2024/03/12	0	163.00	0	0.00	163.50	0	2,795	0.00%
2024/03/07	1	165.00	0	0.00	165.50	1	2,802	0.04%
2024/03/04	0	0.00	2	170.75	167.50	-2	2,861	-0.07%
2024/02/26	0	0.00	2	170.25	170.00	-2	2,857	-0.07%
2024/02/23	0	0.00	2	165.00	164.00	-2	2,794	-0.07%
2024/02/22	4	167.50	4	165.75	167.50	0	2,686	0.00%
2024/02/21	3	164.50	6.1	167.17	167.50	-3.1	2,636	-0.12%
2024/02/20	1	161.00	0	0.00	161.00	1	2,542	0.04%
2024/02/19	1	163.50	1	160.50	163.50	0	2,543	0.00%
2024/02/15	3	146.50	0	0.00	148.50	3	2,491	0.12%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	149.00	0	0.00	150.50	1	2,498	0.04%
2024/02/01	6	149.42	0	0.00	150.00	6	2,521	0.24%
2024/01/29	1	149.50	0.1	148.50	149.00	0.9	2,710	0.03%
2024/01/26	1	150.00	0	0.00	151.00	1	2,954	0.03%
2024/01/24	0	0.00	0	151.00	151.00	0	3,021	0.00%
2024/01/23	1	149.50	0	0.00	150.50	1	3,054	0.03%
2024/01/22	0	0.00	1	150.00	151.00	-1	3,102	-0.03%
2024/01/19	1	151.00	0	0.00	150.50	1	3,112	0.03%
2024/01/12	1	155.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	157.00	0	0.00	157.00	1	3,519	0.03%
2024/01/08	2	154.00	1	153.50	153.50	1	3,600	0.03%
2024/01/04	0	0.00	1.1	155.55	156.50	-1.1	3,654	-0.03%
2023/12/29	0	0.00	2	162.00	162.50	-2	3,724	-0.05%
2023/12/21	1	163.00	1	162.00	163.00	0	3,732	0.00%
2023/12/18	0.1	156.00	0	0.00	157.00	0.1	3,606	0.00%
2023/12/15	0.1	155.00	0	0.00	154.00	0.1	3,614	0.00%
2023/12/08	1	159.00	0	0.00	157.50	1	3,758	0.03%
2023/12/07	2	152.00	1	153.50	153.50	1	3,744	0.03%
2023/12/06	1	151.50	1	151.00	151.50	0	3,796	0.00%
2023/12/05	1	148.00	0	0.00	146.50	1	3,822	0.03%
2023/11/30	1	151.50	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	1	150.50	153.00	-1	4,237	-0.02%
2023/11/16	0	0.00	1	143.50	142.50	-1	4,079	-0.02%
2023/11/15	1	147.50	2	149.25	147.50	-1	4,029	-0.02%
2023/11/10	1	139.00	0	0.00	141.50	1	3,972	0.03%
2023/11/08	1	145.00	1	145.00	144.50	0	4,002	0.00%
2023/11/07	0	0.00	1.1	144.05	145.00	-1.1	4,036	-0.03%
2023/11/06	1	140.00	4	140.13	140.00	-3	4,005	-0.07%
2023/11/03	5	138.30	0	0.00	135.50	5	3,978	0.13%
2023/10/26	0	0.00	1	140.00	139.50	-1	4,071	-0.02%
2023/10/25	1	146.50	0.1	148.00	144.50	1	4,033	0.02%
2023/10/20	1	141.50	1	141.00	142.50	0	3,867	0.00%
2023/10/18	0	0.00	1	140.50	141.50	-1	3,910	-0.03%
2023/10/17	0	0.00	1	139.00	140.00	-1	3,893	-0.03%
2023/10/16	1	137.00	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	1	139.00	139.00	-1	4,006	-0.02%
2023/10/12	1	134.00	0	0.00	137.50	1	3,991	0.03%
2023/10/11	0	0.00	1	139.50	137.00	-1	3,986	-0.03%
2023/10/05	2	139.50	13	141.38	141.50	-11	3,945	-0.28%
2023/10/04	2	134.25	0	0.00	138.00	2	3,881	0.05%
2023/10/03	7	138.14	6	138.58	138.00	1	3,843	0.03%
2023/10/02	5	136.10	0	0.00	134.50	5	3,812	0.13%
2023/09/28	2	134.00	0	0.00	133.50	2	3,819	0.05%
2023/09/27	1.1	132.48	0	0.00	134.00	1.1	3,823	0.03%
2023/09/26	1	136.50	0	0.00	135.00	1	3,832	0.03%
2023/09/21	0.1	135.00	0	0.00	136.00	0.1	3,805	0.00%
2023/09/15	3	146.67	3	144.50	144.50	0	3,678	0.00%
2023/09/14	2	142.50	2	143.00	143.00	0	3,591	0.00%
2023/09/12	0	0.00	1	139.50	140.50	-1	3,494	-0.03%
2023/09/11	2	137.50	2	137.99	138.00	0	3,420	0.00%
2023/09/06	2	131.01	2	132.50	133.00	0	3,289	0.00%
2023/09/05	3	132.67	2	133.50	134.00	1	3,287	0.03%
2023/09/04	5	125.20	10.1	127.40	128.50	-5.1	3,087	-0.17%
2023/09/01	2	120.75	1	121.00	120.50	1	2,924	0.03%
2023/08/31	1	120.50	1	119.50	120.00	0	2,922	0.00%
2023/08/29	2.1	115.09	0	0.00	117.00	2.1	2,902	0.07%
2023/08/28	0	0.00	2	113.50	113.00	-2	2,890	-0.07%
2023/08/25	2	112.50	0	0.00	113.00	2	2,919	0.07%
2023/08/11	0	0.00	2	121.25	121.00	-2	2,996	-0.07%
2023/08/10	1	117.50	1	118.50	118.00	0	2,943	0.00%
2023/08/09	2	119.50	1	120.50	121.00	1	2,884	0.03%
2023/08/08	0	0.00	1	118.50	118.00	-1	2,835	-0.04%
2023/08/07	2	121.50	1	122.50	117.00	1	2,783	0.04%
2023/08/04	1	124.50	0	0.00	122.50	1	2,654	0.04%
2023/07/31	0	0.00	1	116.50	116.50	-1	2,402	-0.04%
2023/07/26	0	0.00	1	114.00	112.50	-1	2,237	-0.04%
2023/07/25	2	114.50	1	115.50	115.00	1	2,198	0.05%
2023/07/24	2.1	116.71	1	117.00	118.00	1.1	2,104	0.05%
2023/07/21	3	111.83	15	116.33	115.50	-12	2,018	-0.59%
2023/07/20	13	114.31	0	0.00	114.50	13	1,972	0.66%
2023/07/19	28.1	117.20	26	118.60	118.50	2.1	1,900	0.11%
2023/07/06	0	0.00	1	108.00	108.00	-1	1,647	-0.06%
2023/07/04	3	105.00	3	105.50	106.00	0	1,615	0.00%
2023/06/28	0	0.00	2	101.00	101.00	-2	1,604	-0.12%
2023/06/26	2	100.00	0	0.00	100.00	2	1,600	0.12%
2023/06/14	1	106.00	0	0.00	105.00	1	1,536	0.07%
2023/06/09	0	0.00	1	106.50	104.00	-1	1,475	-0.07%
2023/06/01	0	0.00	2	103.50	103.50	-2	1,402	-0.14%
2023/05/31	2	102.00	0	0.00	102.00	2	1,405	0.14%
2023/05/25	1	103.50	0	0.00	104.00	1	1,457	0.07%
2023/05/24	1	102.50	1	103.50	104.50	0	1,433	0.00%
2023/05/05	3	98.10	3	99.30	95.80	0	1,514	0.00%
2023/04/07	1	99.10	1	101.00	101.00	0	1,865	0.00%
2023/03/22	0	0.00	1	103.50	104.00	-1	1,909	-0.05%
2023/02/24	0	0.00	1	108.50	108.50	-1	1,929	-0.05%
2023/02/22	1	107.00	1	107.50	107.00	0	1,815	0.00%
2023/02/21	0	0.00	1	106.50	108.00	-1	1,837	-0.05%
2023/02/14	2	103.00	2	104.00	103.50	0	1,939	0.00%
2023/02/13	2	105.50	1	104.00	104.50	1	1,960	0.05%
2023/02/10	0	0.00	1	105.00	106.00	-1	2,005	-0.05%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/06	1	104.00	0	0.00	103.50	1	2,324	0.04%
2023/02/02	0	0.00	2	107.00	108.00	-2	2,249	-0.09%
2023/02/01	0	0.00	1	102.00	102.00	-1	2,157	-0.05%
2023/01/30	0	0.00	2	93.80	94.30	-2	2,128	-0.09%
2023/01/17	1	91.00	1	91.00	91.00	0	2,127	0.00%
2023/01/16	2	91.35	1	91.00	91.00	1	2,168	0.05%
2023/01/13	2	92.50	0	0.00	90.70	2	2,183	0.09%
2023/01/09	0	0.00	1	95.20	96.00	-1	2,207	-0.05%
2023/01/06	1	93.50	1	90.40	94.40	0	2,163	0.00%
2023/01/05	0	0.00	1	89.10	89.20	-1	2,058	-0.05%
2022/12/20	1	86.60	0	0.00	85.90	1	2,250	0.04%
2022/12/16	0	89.70	0	0.00	90.30	0	2,305	0.00%
2022/12/07	1	88.30	0.3	87.70	87.60	0.8	2,772	0.03%
2022/12/02	0	91.90	0	0.00	92.00	0	2,782	0.00%
2022/12/01	0	0.00	1	90.80	92.70	-1	2,786	-0.04%
2022/11/21	0	0.00	0.3	86.50	86.40	-0.3	2,864	-0.01%
2022/11/17	1	88.60	2	90.00	89.40	-1	2,836	-0.04%
2022/11/14	0	0.00	1	86.20	87.80	-1	2,743	-0.04%
2022/11/11	0	0.00	1	88.30	87.10	-1	2,711	-0.04%
2022/11/09	0	0.00	2	86.30	86.50	-2	2,654	-0.08%
2022/11/08	2	84.60	1	86.20	84.60	1	2,621	0.04%
2022/11/07	3.5	80.76	3	80.47	86.10	0.5	2,577	0.02%
2022/11/04	1.1	78.49	1	79.40	79.50	0.1	2,435	0.00%
2022/11/02	0	0.00	1	83.10	82.90	-1	2,236	-0.04%
2022/10/26	1	79.00	1	79.30	79.30	0	2,303	0.00%
2022/10/25	1	80.00	1	80.40	80.10	0	2,294	0.00%
2022/10/19	2	82.70	0	0.00	82.30	2	2,241	0.09%
2022/10/18	0	0.00	1	83.60	82.60	-1	2,214	-0.05%
2022/10/13	0	0.00	1	77.00	76.40	-1	2,228	-0.04%
2022/10/07	2	85.30	0	0.00	84.20	2	2,203	0.09%
2022/09/16	1	87.40	0	0.00	87.50	1	1,872	0.05%
2022/09/13	0	0.00	1	91.20	90.50	-1	1,732	-0.06%
2022/09/08	1	90.90	0	0.00	90.50	1	1,742	0.06%
2022/08/30	2	97.00	0	0.00	97.00	2	1,590	0.13%
2022/08/29	2	97.00	4	98.05	98.00	-2	1,572	-0.13%
2022/08/23	1	98.60	0	0.00	99.70	1	1,535	0.07%
2022/08/22	2	101.75	0	0.00	100.50	2	1,523	0.13%
2022/08/19	1	104.00	0	0.00	104.00	1	1,511	0.07%
2022/07/27	0	0.00	1	109.00	109.00	-1	1,395	-0.07%
2022/07/06	0	0.00	2	120.50	120.00	-2	1,358	-0.15%
2022/06/22	0	0.00	2	133.50	135.00	-2	1,242	-0.16%
2022/05/27	0.1	145.00	0	0.00	144.50	0.1	1,467	0.01%
2022/05/10	0.1	136.50	0	0.00	141.00	0.1	2,006	0.00%
2022/04/27	0	0.00	3	146.00	149.50	-3	2,070	-0.14%
2022/04/25	1.1	152.09	0.5	153.50	150.50	0.6	2,041	0.03%
2022/04/11	1	161.00	0	0.00	161.00	1	2,130	0.05%
2022/04/07	0	0.00	1	166.50	166.50	-1	2,117	-0.05%
2022/03/28	0	0.00	1	172.00	172.00	-1	2,165	-0.05%
2022/03/24	0	0.00	1	169.50	171.00	-1	2,263	-0.04%
2022/03/23	0	0.00	2	170.00	170.50	-2	2,310	-0.09%
2022/03/21	2	170.25	0	0.00	170.00	2	2,411	0.08%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/15	0	0.00	1	165.00	166.00	-1	2,414	-0.04%
2022/03/09	2	158.50	0	0.00	159.00	2	2,390	0.08%
2022/03/08	2.1	157.05	0	0.00	157.00	2.1	2,371	0.09%
2022/03/03	1	169.50	0	0.00	169.50	1	2,305	0.04%
2022/02/24	1	166.50	0	0.00	164.50	1	2,325	0.04%
2022/02/23	2	176.00	1	178.50	172.50	1	2,227	0.04%
2022/02/21	0	0.00	20	175.50	178.00	-20	2,072	-0.96%
2022/02/16	1	174.00	0	0.00	174.00	1	2,181	0.05%
2022/02/10	1	175.00	0	0.00	172.00	1	2,198	0.05%
2022/02/09	0.1	175.00	1	175.00	175.50	-0.9	2,197	-0.04%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/02/07	1	165.50	1	167.00	168.50	0	2,226	0.00%
2022/01/26	0	0.00	1	160.00	161.50	-1	2,200	-0.05%
2022/01/21	1	161.00	0	0.00	162.00	1	2,379	0.04%
2022/01/07	1	163.50	0	0.00	163.50	1	2,986	0.03%
2021/12/27	0	0.00	2	168.00	168.00	-2	3,017	-0.07%
2021/12/21	1	171.00	0	0.00	168.00	1	3,060	0.03%
2021/12/16	0	0.00	1	164.50	167.50	-1	2,962	-0.03%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/02	0.1	162.00	0	0.00	161.00	0.1	2,919	0.00%
2021/11/19	0.1	169.00	0	0.00	168.50	0.1	2,934	0.00%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	0	0.00	3	170.00	168.50	-3	2,907	-0.10%
2021/11/15	1	168.00	1	170.00	170.00	0	2,923	0.00%
2021/11/10	0	0.00	1	161.50	163.00	-1	2,957	-0.03%
2021/11/09	1	162.50	0	0.00	161.50	1	2,982	0.03%
2021/11/08	1	161.00	1	163.50	165.00	0	3,011	0.00%
2021/11/04	0	0.00	0.1	166.00	163.00	-0.1	2,965	0.00%
2021/11/02	0	0.00	2	173.50	167.50	-2	3,017	-0.07%
2021/10/29	4	167.50	0	0.00	167.00	4	3,185	0.13%
2021/10/28	1	167.50	1	170.00	168.00	0	3,310	0.00%
2021/10/27	0	0.00	2	169.50	170.00	-2	3,318	-0.06%
2021/10/26	0	0.00	5	166.40	164.50	-5	3,263	-0.15%
2021/10/25	9	165.94	2	171.50	164.50	7	3,236	0.22%
2021/10/22	3	159.83	9	165.22	166.00	-6	3,055	-0.20%
2021/10/20	0	0.00	0.1	155.50	156.50	-0.1	2,962	0.00%
2021/10/15	0	0.00	2	150.50	149.50	-2	3,113	-0.06%
2021/10/12	2	156.25	2	153.00	152.50	0	3,156	0.00%
2021/10/08	1	156.50	1	157.50	157.00	0	3,138	0.00%
2021/10/07	0	0.00	1	151.00	153.50	-1	3,115	-0.03%
2021/10/05	0	0.00	1	145.50	148.00	-1	3,173	-0.03%
2021/10/01	3	147.00	0	0.00	146.50	3	3,143	0.10%
2021/09/30	0.1	147.50	0	0.00	146.50	0.1	3,143	0.00%
2021/09/08	0.1	154.00	0	0.00	151.00	0.1	3,574	0.00%
2021/09/02	2	163.25	0	0.00	161.00	2	3,588	0.06%
2021/08/20	3	154.00	3	152.50	153.50	0	3,605	0.00%
2021/08/17	2.1	155.36	0	0.00	154.50	2.1	3,569	0.06%
2021/08/13	0	0.00	2	162.50	161.50	-2	3,531	-0.06%
2021/08/11	5	166.50	0	0.00	166.00	5	3,567	0.14%
2021/08/05	0.1	171.50	2	169.50	169.50	-1.9	3,699	-0.05%
2021/08/04	9.1	174.44	2	173.00	171.50	7.1	3,700	0.19%
2021/08/03	10.1	180.03	4	186.50	180.50	6.1	3,581	0.17%
2021/08/02	2.1	178.52	0	0.00	179.50	2.1	3,446	0.06%
2021/07/29	2	181.00	0	0.00	180.50	2	3,457	0.06%
2021/07/28	0.1	185.00	0	0.00	184.50	0.1	3,474	0.00%
2021/07/27	0.1	186.50	0	0.00	185.50	0.1	3,544	0.00%
2021/07/26	0.1	187.00	0	0.00	189.50	0.1	3,610	0.00%
2021/07/23	1	191.00	3.2	188.55	184.50	-2.2	3,704	-0.06%
2021/07/22	3.2	185.62	1	188.50	185.00	2.2	3,699	0.06%
2021/07/15	2	197.50	0	0.00	197.50	2	3,861	0.05%
2021/07/14	1	199.00	1	201.00	198.50	0	3,929	0.00%
2021/07/13	1	200.50	4	202.25	201.00	-3	3,955	-0.08%
2021/07/12	0	0.00	2	202.00	204.00	-2	4,021	-0.05%
2021/07/07	0	0.00	3	196.83	195.50	-3	4,297	-0.07%
2021/07/06	0	0.00	3	195.50	195.00	-3	4,343	-0.07%
2021/07/05	1	197.00	0	0.00	198.00	1	4,373	0.02%
2021/07/01	1.1	190.68	0	0.00	190.00	1.1	4,420	0.02%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	1	189.50	0	0.00	190.00	1	4,452	0.02%
2021/06/25	0	0.00	1	191.00	191.50	-1	4,613	-0.02%
2021/06/24	5	191.30	0	0.00	191.00	5	4,662	0.11%
2021/06/23	3	194.00	1	194.50	194.50	2	4,871	0.04%
2021/06/22	4.1	199.01	0	0.00	198.00	4.1	4,794	0.09%
2021/06/18	0	0.00	2	213.75	214.00	-2	4,698	-0.04%
2021/06/17	0	0.00	2	212.00	212.00	-2	4,721	-0.04%
2021/06/16	1.1	210.00	0	0.00	209.50	1.1	4,752	0.02%
2021/06/07	0	0.00	1	208.50	208.50	-1	4,929	-0.02%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/05/28	1	209.50	0	0.00	209.50	1	5,044	0.02%
2021/05/25	0	0.00	1	208.00	205.50	-1	5,423	-0.02%
2021/05/24	0	0.00	1	204.00	205.00	-1	6,039	-0.02%
2021/05/20	0	0.00	3	204.50	202.50	-3	6,169	-0.05%
2021/05/18	2	197.00	1	198.00	197.00	1	6,218	0.02%
2021/05/14	1	196.00	0	0.00	193.00	1	6,183	0.02%
2021/05/12	0	0.00	0.1	189.18	186.00	-0.1	6,006	0.00%
2021/05/11	0	0.00	1	188.00	186.50	-1	5,934	-0.02%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	2	202.25	0	0.00	202.00	2	5,936	0.03%
2021/05/04	0	0.00	1	201.50	205.00	-1	5,989	-0.02%
2021/05/03	1	205.00	1	206.00	205.50	0	5,982	0.00%
2021/04/29	3	218.17	2	217.75	214.50	1	5,987	0.02%
2021/04/28	1	213.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	1	219.50	0	0.00	217.50	1	6,175	0.02%
2021/04/26	3	225.33	3	225.67	224.50	0	6,249	0.00%
2021/04/21	0	0.00	1	211.00	210.00	-1	6,340	-0.02%
2021/04/20	5	211.40	6	212.83	209.00	-1	6,542	-0.02%
2021/04/15	1	206.00	3	205.33	207.00	-2	6,977	-0.03%
2021/04/14	3	203.17	1	201.00	197.50	2	7,372	0.03%
2021/04/13	1	213.50	1	211.00	202.00	0	7,621	0.00%
2021/04/08	2	199.50	0	0.00	199.50	2	7,644	0.03%
2021/04/06	0	0.00	1	199.00	199.00	-1	7,581	-0.01%
2021/03/31	0	0.00	2	197.50	195.50	-2	7,537	-0.03%
2021/03/30	2	198.75	2	198.00	199.00	0	7,470	0.00%
2021/03/29	5	195.40	5	196.90	194.00	0	7,356	0.00%
2021/03/26	7	193.43	2	191.75	194.50	5	7,306	0.07%
2021/03/24	0.1	182.50	0	0.00	181.50	0.1	7,089	0.00%
2021/03/23	0	0.00	1	182.50	182.50	-1	7,091	-0.01%
2021/03/22	0	0.00	0	184.50	184.50	0	7,118	0.00%
2021/03/19	0	0.00	1	185.50	186.50	-1	7,143	-0.01%
2021/03/18	0	0.00	3	184.00	183.50	-3	7,358	-0.04%
2021/03/16	0	0.00	0.1	179.00	179.50	-0.1	7,464	0.00%
2021/03/12	1	179.50	0	0.00	179.50	1	7,524	0.01%
2021/03/04	1	174.00	1	175.50	175.50	0	7,888	0.00%
2021/03/02	1	172.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	2	171.75	0.4	172.75	172.00	1.6	7,905	0.02%
2021/02/25	0.2	181.75	0	0.00	177.50	0.2	7,839	0.00%
2021/02/24	6.3	184.87	5.1	188.54	183.50	1.2	7,612	0.02%
2021/02/22	0	0.00	1	176.00	174.00	-1	6,915	-0.01%
2021/02/18	2	171.99	2	173.25	170.50	0	6,818	0.00%
2021/02/17	1	165.50	1	165.50	166.50	0	6,722	0.00%
2021/01/28	0	0.00	2	166.50	165.00	-2	6,871	-0.03%
2021/01/27	0	0.00	1	167.00	166.50	-1	6,856	-0.01%
2021/01/26	0	0.00	1.2	168.63	170.00	-1.2	6,783	-0.02%
2021/01/25	1	175.50	0	0.00	172.50	1	6,777	0.01%
2021/01/22	3	173.83	1	169.50	174.00	2	6,707	0.03%
2021/01/20	1	173.00	2	169.00	168.00	-1	6,627	-0.02%
2021/01/19	2	167.00	4	167.25	171.00	-2	6,403	-0.03%
2021/01/15	4	165.25	0	0.00	163.00	4	6,222	0.06%
2021/01/14	0	0.00	1	168.50	170.50	-1	6,183	-0.02%
2021/01/13	0.2	168.00	3	169.67	167.50	-2.9	6,211	-0.05%
2021/01/12	1	163.50	1	164.00	165.50	0	6,010	0.00%
2021/01/11	0	0.00	0.8	161.00	164.50	-0.8	5,880	-0.01%
2021/01/08	1.6	165.22	4	163.75	163.00	-2.4	5,783	-0.04%
2021/01/07	2	158.00	12	156.08	160.00	-10	5,462	-0.18%
2021/01/06	2	148.25	0	0.00	149.00	2	5,026	0.04%
2021/01/05	1	140.00	1	143.00	143.00	0	4,737	0.00%
2021/01/04	1	137.50	2	138.00	140.00	-1	4,737	-0.02%
2020/12/30	1	132.00	0	0.00	132.50	1	4,622	0.02%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/28	0.3	134.00	0	0.00	134.50	0.3	4,700	0.01%
2020/12/25	1	134.00	0	0.00	133.50	1	4,716	0.02%
2020/12/22	2	134.00	0	0.00	132.00	2	4,891	0.04%
2020/12/18	0	0.00	1	138.50	137.50	-1	4,939	-0.02%
2020/12/16	0	0.00	3	138.00	138.50	-3	4,992	-0.06%
2020/12/15	0	0.00	2.1	138.50	138.00	-2.1	5,006	-0.04%
2020/12/14	4	145.00	4	145.13	141.50	0	5,085	0.00%
2020/12/11	2	140.50	3	141.17	141.50	-1	5,328	-0.02%
2020/12/09	0	0.00	2	138.75	139.00	-2	5,233	-0.04%
2020/12/08	1	137.00	2	135.00	136.00	-1	5,238	-0.02%
2020/12/07	1	135.50	0	0.00	135.00	1	5,301	0.02%
2020/12/04	3	139.33	2	139.25	139.00	1	5,255	0.02%
2020/12/03	0	0.00	1	134.50	134.50	-1	5,080	-0.02%
2020/12/01	1	130.50	0	0.00	132.00	1	5,375	0.02%
2020/11/30	2	132.00	0	0.00	132.00	2	5,608	0.04%
2020/11/27	0	0.00	1	137.50	136.50	-1	5,906	-0.02%
2020/11/26	1	133.50	0	0.00	134.00	1	6,069	0.02%
2020/11/24	1	134.00	0	0.00	132.00	1	6,141	0.02%
2020/11/23	3	133.00	0	0.00	134.50	3	6,159	0.05%
2020/11/17	0	0.00	11	133.95	132.00	-11	6,406	-0.17%
2020/11/16	0	0.00	3	133.67	133.50	-3	6,513	-0.05%
2020/11/12	6	130.83	0	0.00	131.50	6	6,570	0.09%
2020/11/11	0	0.00	0.1	130.00	132.50	-0.1	6,617	0.00%
2020/11/10	2	132.75	0	0.00	131.00	2	6,636	0.03%
2020/11/09	8.2	138.50	0	0.00	138.50	8.2	6,599	0.12%
2020/11/06	0	0.00	1	139.00	137.00	-1	6,690	-0.01%
2020/11/04	0	0.00	2	137.50	138.00	-2	6,921	-0.03%
2020/11/03	0	0.00	1	136.00	135.00	-1	6,991	-0.01%
2020/11/02	1	132.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	135.00	3	136.50	135.00	-2	7,174	-0.03%
2020/10/28	0	0.00	1	137.00	139.50	-1	7,437	-0.01%
2020/10/27	2	137.00	1	138.00	136.00	1	7,602	0.01%
2020/10/26	0	0.00	3	137.50	136.50	-3	7,930	-0.04%
2020/10/22	1	135.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	2	138.50	0	0.00	138.00	2	8,662	0.02%
2020/10/20	1	141.50	0	0.00	142.00	1	8,724	0.01%
2020/10/19	0	0.00	1	143.00	143.00	-1	9,018	-0.01%
2020/10/15	2	143.00	0	0.00	143.00	2	9,173	0.02%
2020/10/14	3	145.67	0	0.00	146.00	3	9,175	0.03%
2020/10/13	1	147.50	0	0.00	147.00	1	9,224	0.01%
2020/10/08	0	0.00	1	149.00	146.00	-1	9,421	-0.01%
2020/10/07	2	145.75	0	0.00	147.50	2	9,491	0.02%
2020/10/06	0	0.00	0.2	147.50	147.50	-0.2	9,542	0.00%
2020/09/25	2	143.75	0	0.00	144.50	2	10,893	0.02%
2020/09/24	0	0.00	0.1	149.00	149.00	-0.1	11,049	0.00%
2020/09/23	2	152.00	0	0.00	151.00	2	11,184	0.02%
2020/09/16	2	157.25	19	158.92	154.00	-17	11,603	-0.15%
2020/09/11	1	150.50	0.1	149.50	149.00	0.9	11,512	0.01%
2020/09/09	2	148.50	2	149.25	151.50	0	11,458	0.00%
2020/09/08	0	0.00	1	149.50	150.00	-1	11,669	-0.01%
2020/09/07	4	155.88	11.2	155.63	149.50	-7.2	11,794	-0.06%
2020/09/04	0	0.00	0.2	154.50	155.00	-0.2	11,818	0.00%
2020/09/03	2	152.75	0	0.00	152.00	2	12,000	0.02%
2020/09/02	3.1	156.98	1	156.50	157.00	2.1	11,964	0.02%
2020/09/01	0.2	149.00	1	147.00	150.00	-0.8	11,882	-0.01%
2020/08/27	0	0.00	1	142.00	142.00	-1	12,020	-0.01%
2020/08/26	2	138.75	1	140.00	138.50	1	12,370	0.01%
2020/08/24	0	0.00	2	143.50	143.50	-2	12,882	-0.02%
2020/08/21	0	0.00	1	138.50	139.00	-1	12,890	-0.01%
2020/08/20	4	129.88	0	0.00	134.50	4	12,907	0.03%
2020/08/18	1	138.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0.3	143.50	0	0.00	143.00	0.3	12,798	0.00%
2020/08/12	7	137.29	11	137.05	137.00	-4	12,615	-0.03%
2020/08/11	6	141.50	0	0.00	141.00	6	12,533	0.05%
2020/08/10	1	144.00	0	0.00	143.00	1	12,544	0.01%
2020/08/07	1	147.00	0	0.00	148.50	1	12,469	0.01%
2020/08/06	1	152.50	0	150.00	149.50	1	12,440	0.01%
2020/08/05	1	151.00	0	0.00	152.00	1	12,435	0.01%
2020/08/04	1	152.00	1	151.00	151.50	0	12,359	0.00%
2020/08/03	2	151.00	0	0.00	150.00	2	12,403	0.02%
2020/07/31	1	157.00	0	0.00	157.00	1	12,287	0.01%
2020/07/30	4	152.88	6	153.00	150.50	-2	12,138	-0.02%
2020/07/29	2.4	148.00	1	151.50	148.00	1.4	11,820	0.01%
2020/07/28	2	151.75	1	157.00	151.00	1	11,558	0.01%
2020/07/27	0	0.00	6	149.92	152.00	-6	11,453	-0.05%
2020/07/24	2	145.50	2.1	145.48	145.00	-0.1	11,507	0.00%
2020/07/23	1	148.50	3	147.67	151.00	-2	11,458	-0.02%
2020/07/22	0	0.00	1	142.00	145.00	-1	11,312	-0.01%
2020/07/21	3	141.17	1	143.00	140.50	2	11,318	0.02%
2020/07/20	1	136.50	0	0.00	137.00	1	11,519	0.01%
2020/07/17	1	138.50	0	0.00	139.50	1	11,523	0.01%
2020/07/16	1	138.50	0	0.00	138.50	1	11,547	0.01%
2020/07/15	3	143.50	3	145.67	140.50	0	11,551	0.00%
2020/07/14	1	138.50	0	0.00	141.50	1	11,418	0.01%
2020/07/10	2	137.50	1	142.00	141.00	1	11,435	0.01%
2020/07/09	5	143.60	2	146.75	140.50	3	11,208	0.03%
2020/07/08	0	0.00	8	139.69	144.00	-8	10,579	-0.08%
2020/07/06	2	130.50	3	132.00	133.50	-1	10,171	-0.01%
2020/07/03	1	130.00	5	131.00	131.00	-4	10,099	-0.04%
2020/07/02	3	122.00	0	0.00	127.50	3	10,028	0.03%
2020/07/01	1	121.00	4	124.38	124.50	-3	9,900	-0.03%
2020/06/30	1	120.50	9	121.56	120.50	-8	9,827	-0.08%
2020/06/29	1	119.50	0	0.00	120.00	1	9,843	0.01%
2020/06/24	1	121.50	0	0.00	121.50	1	9,780	0.01%
2020/06/23	8	121.25	7	120.43	123.00	1	9,824	0.01%
2020/06/19	0	0.00	5	125.10	126.50	-5	9,681	-0.05%
2020/06/18	1	122.50	0	0.00	122.00	1	9,541	0.01%
2020/06/17	1	117.50	1	119.00	119.00	0	9,424	0.00%
2020/06/16	1	118.00	0	0.00	117.50	1	9,442	0.01%
2020/06/15	1	120.50	0	0.00	116.50	1	9,481	0.01%
2020/06/12	5	123.50	0	0.00	126.50	5	9,293	0.05%
2020/06/11	7	125.71	4	125.50	125.50	3	9,139	0.03%
2020/06/10	12	129.04	14	127.64	129.50	-2	8,962	-0.02%
2020/06/09	2	120.25	8	122.94	123.00	-6	8,720	-0.07%
2020/06/08	19	120.03	4	118.50	118.00	15	8,573	0.17%
2020/06/05	2.2	114.73	0	0.00	115.00	2.2	8,360	0.03%
2020/06/03	1	115.00	0	0.00	113.50	1	8,150	0.01%
2020/06/02	2	112.50	2	113.25	111.00	0	8,017	0.00%
2020/06/01	2	108.75	8	108.50	110.00	-6	7,649	-0.08%
2020/05/29	0	0.00	3	101.17	100.00	-3	7,261	-0.04%
2020/05/27	1	95.90	0	0.00	96.50	1	6,936	0.01%
2020/05/21	0	0.00	1	93.80	93.70	-1	6,779	-0.01%
2020/05/18	1	92.20	0	0.00	91.70	1	6,742	0.01%
2020/05/14	1	95.10	0	0.00	94.20	1	6,633	0.02%
2020/05/13	0	0.00	1	96.00	96.60	-1	6,606	-0.02%
2020/05/12	1	96.60	0	0.00	96.90	1	6,624	0.02%
2020/05/11	1	98.10	0	0.00	98.00	1	6,685	0.01%
2020/05/07	3	98.20	1	98.50	98.40	2	6,544	0.03%
2020/05/06	0	0.00	4	97.30	96.30	-4	6,540	-0.06%
2020/04/30	0	0.00	1	96.50	96.50	-1	6,530	-0.02%
2020/04/29	3	93.77	5	93.56	94.40	-2	6,401	-0.03%
2020/04/28	1	95.60	0	0.00	96.50	1	6,194	0.02%
2020/04/27	2	94.65	1	94.60	94.50	1	6,172	0.02%
2020/04/24	1	96.80	0	0.00	95.50	1	6,023	0.02%
2020/04/23	4	97.08	4	96.75	96.00	0	6,001	0.00%
2020/04/21	2	93.90	0	0.00	92.00	2	6,037	0.03%
2020/04/17	2	93.60	0	0.00	92.70	2	5,938	0.03%
2020/04/16	1	94.30	1	93.90	93.00	0	5,803	0.00%
2020/04/15	0	0.00	1	92.50	92.80	-1	5,717	-0.02%
2020/04/09	1	88.50	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	0.00	6	89.98	89.70	-6	5,500	-0.11%
2020/04/07	2	90.25	0	0.00	90.20	2	5,421	0.04%
2020/04/06	0	0.00	3	85.43	86.80	-3	5,318	-0.06%
2020/03/27	0	0.00	9	83.28	82.40	-9	5,064	-0.18%
2020/03/26	2	78.20	4	78.83	81.80	-2	4,866	-0.04%
2020/03/25	0	0.00	1	78.10	77.10	-1	4,729	-0.02%
2020/03/24	1	74.20	2	74.40	73.50	-1	4,599	-0.02%
2020/03/23	1	72.50	0	0.00	71.70	1	4,546	0.02%
2020/03/20	1	74.50	2	74.95	75.20	-1	4,556	-0.02%
2020/03/19	3	70.03	0	0.00	70.00	3	4,502	0.07%
2020/03/17	3	72.30	0	0.00	73.70	3	4,295	0.07%
2020/03/16	2	75.00	0	0.00	75.00	2	4,231	0.05%
2020/03/11	6	86.80	0	0.00	84.30	6	3,972	0.15%
2020/03/10	1	85.50	0	0.00	86.40	1	3,883	0.03%
2020/03/09	2	86.60	0	0.00	86.50	2	3,834	0.05%
2020/03/06	0	0.00	5	88.60	87.80	-5	3,793	-0.13%
2020/03/05	5	87.40	0	0.00	87.80	5	3,751	0.13%
2020/02/25	1	87.20	0	0.00	87.30	1	3,602	0.03%
2020/02/13	0	0.00	5	88.50	87.90	-5	3,771	-0.13%
2020/02/11	0	0.00	1	86.80	86.80	-1	3,578	-0.03%
2020/02/07	2	86.30	5	85.80	85.40	-3	3,602	-0.08%
2020/02/04	6	82.48	5	83.00	82.50	1	3,463	0.03%
2020/01/31	2	87.65	3	86.33	86.30	-1	3,627	-0.03%
2020/01/20	0	0.00	2	96.20	96.40	-2	3,594	-0.06%
2020/01/17	5	97.00	0	0.00	96.70	5	3,721	0.13%
2020/01/15	1	96.20	2	95.65	95.50	-1	3,598	-0.03%
2020/01/08	0	0.00	180	88.40	89.50	-180	3,521	-5.11%	大賣/鉅額交易
2020/01/03	0	0.00	1	91.50	91.60	-1	3,694	-0.03%
2019/12/30	3	91.07	0	0.00	90.70	3	4,627	0.06%
2019/12/27	1	92.70	0	0.00	93.00	1	4,720	0.02%
2019/12/18	0.6	91.40	0	0.00	91.90	0.6	5,385	0.01%
2019/12/17	0	0.00	3	90.70	90.80	-3	5,398	-0.06%
2019/12/03	1	88.20	0	0.00	88.20	1	6,143	0.02%
2019/11/28	2	91.00	0	0.00	90.20	2	6,275	0.03%
2019/11/26	2	90.75	0	0.00	91.20	2	6,482	0.03%
2019/11/15	0	0.00	2	94.00	92.20	-2	7,847	-0.03%
2019/11/14	1	90.70	0	0.00	90.40	1	7,870	0.01%
2019/11/13	1	92.00	1	91.50	91.90	0	7,891	0.00%
2019/11/12	2	90.40	1	89.90	92.30	1	7,888	0.01%
2019/11/08	0	0.00	1	90.80	89.80	-1	7,865	-0.01%
2019/11/06	1	92.00	0	0.00	92.10	1	7,904	0.01%
2019/10/30	0	0.00	22	93.80	93.80	-22	7,868	-0.28%
2019/10/29	201	92.13	1	93.40	91.60	200	7,731	2.59%	大買/鉅額交易
2019/10/28	1	91.40	0	0.00	92.10	1	7,692	0.01%
2019/10/25	7	92.33	7	92.91	90.60	0	7,637	0.00%
2019/10/24	5	90.90	5	90.90	91.00	0	7,483	0.00%
2019/10/23	0.4	90.60	0	0.00	91.10	0.4	7,444	0.01%
2019/10/15	5	89.00	10	89.50	90.00	-5	7,184	-0.07%
2019/10/14	10	88.95	30	89.15	88.50	-20	7,117	-0.28%
2019/10/09	5	90.00	5	89.50	89.10	0	7,032	0.00%
2019/10/08	0	0.00	5	89.70	90.60	-5	6,992	-0.07%
2019/10/07	30	91.62	5	89.90	89.60	25	6,883	0.36%
2019/10/04	12	89.25	18	88.99	90.10	-6	6,638	-0.09%
2019/10/03	11	86.55	11	85.31	85.40	0	6,064	0.00%
2019/09/23	0	0.00	1	84.30	84.30	-1	5,556	-0.02%
2019/09/19	1	82.20	0	0.00	82.10	1	5,430	0.02%
2019/09/12	0	0.00	1	82.40	81.80	-1	5,662	-0.02%
2019/09/11	0	0.00	1	82.40	81.60	-1	5,675	-0.02%
2019/09/10	9	82.09	7	81.60	81.50	2	5,652	0.04%
2019/09/09	0	0.00	9	85.52	84.10	-9	5,530	-0.16%
2019/09/05	7	85.54	7	86.57	84.90	0	5,427	0.00%
2019/09/04	5	85.50	5	86.10	86.60	0	5,176	0.00%
2019/09/03	1	85.70	1	87.00	85.10	0	5,177	0.00%
2019/09/02	5	85.00	5	85.70	86.20	0	5,150	0.00%
2019/08/30	0	0.00	5	85.14	85.20	-5	5,098	-0.10%
2019/08/28	5	85.00	5	84.40	84.50	0	4,916	0.00%
2019/08/27	5	85.10	7	86.23	86.00	-2	4,828	-0.04%
2019/08/26	27	84.73	15	84.30	84.00	12	4,690	0.26%
2019/08/23	16	88.85	25	89.20	88.40	-9	4,564	-0.20%
2019/08/22	22	85.86	15.7	85.77	87.70	6.3	4,298	0.15%
2019/08/21	3	81.53	12	80.87	81.90	-9	3,850	-0.23%
2019/08/20	4	79.15	3	80.97	79.10	1	3,689	0.03%
2019/08/19	10	79.80	11	80.11	79.90	-1	3,584	-0.03%
2019/08/13	1	74.80	0	0.00	74.50	1	3,385	0.03%
2019/08/08	4	79.00	0	0.00	79.50	4	3,402	0.12%
2019/08/07	2	78.75	0	0.00	78.50	2	3,348	0.06%
2019/08/05	10	78.85	10	78.30	78.40	0	3,354	0.00%
2019/08/02	3	80.20	0	0.00	79.50	3	3,406	0.09%
2019/08/01	5	82.14	3	82.10	81.70	2	3,531	0.06%
2019/07/31	0	0.00	3	78.90	80.10	-3	3,574	-0.08%
2019/07/30	6	78.17	0	0.00	77.70	6	3,536	0.17%
2019/07/19	2	77.80	0	0.00	77.80	2	3,479	0.06%
2019/07/18	0	0.00	5	78.60	77.10	-5	3,485	-0.14%
2019/07/08	1	76.90	0	0.00	76.60	1	3,476	0.03%
2019/07/05	5	78.80	0	0.00	77.80	5	3,496	0.14%
2019/07/02	25	76.26	27	76.81	77.10	-2	3,511	-0.06%
2019/07/01	0	0.00	2	74.50	75.30	-2	3,431	-0.06%
2019/06/26	0	0.00	4	72.78	73.30	-4	3,520	-0.11%
2019/06/24	5	73.22	3	73.00	73.10	2	3,493	0.06%
2019/06/21	3	74.57	0	0.00	70.60	3	3,414	0.09%
2019/06/20	3	74.50	0	0.00	74.40	3	3,200	0.09%
2019/06/19	0	0.00	3	71.90	71.70	-3	3,147	-0.10%
2019/06/18	3	70.90	3	72.10	70.90	0	3,119	0.00%
2019/06/17	3	71.80	3	72.90	71.80	0	3,130	0.00%
2019/06/14	3	72.60	3	73.10	72.60	0	3,191	0.00%
2019/06/13	8	74.01	5	73.60	73.50	3	3,172	0.09%
2019/06/04	10	72.80	10	72.81	72.50	0	3,088	0.00%
2019/05/29	5	67.60	5	68.80	69.20	0	3,052	0.00%
2019/05/28	10	69.80	10	69.45	69.00	0	3,136	0.00%
2019/05/27	5	70.50	0	0.00	70.50	5	3,212	0.16%
2019/05/09	11	75.70	5	72.70	72.50	6	3,446	0.17%
2019/05/08	10	81.30	5	81.00	80.00	5	3,298	0.15%
2019/05/07	6	84.52	1	85.10	86.10	5	3,241	0.15%
2019/04/30	0	0.00	5	82.70	83.60	-5	3,416	-0.15%
2019/04/29	0	0.00	10	83.80	83.20	-10	3,497	-0.29%
2019/04/26	0	0.00	5	85.70	85.10	-5	3,680	-0.14%
2019/04/25	5.3	87.17	5	85.30	85.10	0.3	3,700	0.01%
2019/04/24	2	88.20	0	0.00	88.10	2	3,696	0.05%
2019/04/18	13	90.32	5	89.00	88.80	8	3,732	0.21%
2019/04/17	0	89.90	0	0.00	90.00	0	3,745	0.00%
2019/04/15	0	92.00	0	0.00	92.10	0	3,772	0.00%
2019/04/12	5	94.50	5	92.60	92.60	0	3,793	0.00%
2019/04/03	0	0.00	1	95.30	95.00	-1	3,688	-0.03%
2019/04/02	1	94.60	1	94.10	94.70	0	3,655	0.00%
2019/03/19	1	90.60	0	0.00	90.20	1	4,030	0.02%
2019/03/12	0	86.30	0	0.00	86.30	0	4,145	0.00%
2019/03/11	0	0.00	1	87.10	87.00	-1	4,296	-0.02%
2019/03/06	0	89.10	0	0.00	89.50	0	4,390	0.00%
2019/02/26	1	89.90	1	89.10	86.20	0	4,519	0.00%
2019/02/12	1	91.10	0	0.00	90.50	1	4,148	0.02%
2019/02/11	3	91.63	3	93.50	93.70	0	4,140	0.00%
2019/01/28	1	84.40	1	84.90	85.00	0	4,018	0.00%
2019/01/25	1	84.90	1	85.40	85.00	0	4,015	0.00%
2019/01/18	0	0.00	2.4	79.95	81.50	-2.4	3,920	-0.06%
2019/01/16	2	78.40	2	78.75	78.30	0	3,784	0.00%
2019/01/15	1	76.60	0	0.00	77.20	1	3,784	0.03%
2019/01/14	1	74.90	1	74.80	74.80	0	3,804	0.00%
2018/12/22	1	73.30	1	73.00	73.00	0	3,941	0.00%
2018/12/21	13	78.08	0	0.00	77.50	13	3,880	0.34%
2018/12/20	0	0.00	2.7	79.59	79.70	-2.7	3,852	-0.07%
2018/12/19	5	81.06	6	80.87	78.80	-1	3,818	-0.03%
2018/12/18	5	75.74	5.8	76.60	77.00	-0.8	3,612	-0.02%
2018/12/17	0	0.00	6	76.77	76.60	-6	3,636	-0.17%
2018/12/14	2	76.60	4	76.95	77.00	-2	3,676	-0.05%
2018/12/13	0	0.00	1	76.30	76.60	-1	3,722	-0.03%
2018/12/12	0	0.00	2	75.80	76.00	-2	3,709	-0.05%
2018/12/11	3	74.90	20	75.77	76.40	-17	3,696	-0.46%
2018/12/10	7	73.56	0	0.00	75.00	7	3,713	0.19%
2018/12/07	10	74.17	0	0.00	73.80	10	3,750	0.27%
2018/12/06	0	0.00	1	74.50	74.50	-1	3,844	-0.03%
2018/12/05	2	76.00	1.7	75.89	75.60	0.3	3,862	0.01%
2018/12/04	2	76.90	2	76.00	75.90	0	3,877	0.00%
2018/11/30	3	72.20	3	71.60	70.60	0	3,784	0.00%
2018/11/28	10	70.80	10	69.00	69.50	0	3,779	0.00%
2018/11/15	0	0.00	0.1	65.00	65.30	-0.1	4,395	0.00%
2018/11/12	0.5	63.70	0	0.00	63.90	0.5	4,701	0.01%
2018/11/07	0	0.00	1	64.00	65.90	-1	4,705	-0.02%
2018/11/02	1	61.90	0	0.00	62.90	1	4,722	0.02%
2018/11/01	2	61.85	2	61.50	63.20	0	4,669	0.00%
2018/10/31	0	0.00	2.4	57.46	57.50	-2.4	4,543	-0.05%
2018/10/30	0	0.00	1	51.60	52.30	-1	4,566	-0.02%
2018/10/25	1	52.30	0	0.00	52.20	1	4,677	0.02%
2018/10/24	6	52.50	7	54.10	54.50	-1	4,724	-0.02%
2018/10/09	3	43.23	0	0.00	43.25	3	4,831	0.06%
2018/10/03	1	47.75	0	0.00	47.15	1	4,885	0.02%
2018/10/01	1	51.10	1	50.70	50.70	0	4,903	0.00%
2018/09/21	1	50.80	0	0.00	51.10	1	5,586	0.02%
2018/09/17	0	0.00	1	51.90	52.00	-1	6,980	-0.01%
2018/09/14	0	0.00	1	51.70	51.70	-1	7,661	-0.01%
2018/09/13	0	0.00	1	51.60	51.10	-1	7,836	-0.01%
2018/09/11	0	0.00	2	50.60	51.10	-2	7,793	-0.03%
2018/09/10	1	50.50	0	0.00	49.90	1	7,753	0.01%
2018/09/07	0	0.00	1	51.90	51.90	-1	7,715	-0.01%
2018/09/05	0	0.00	1	53.20	52.80	-1	7,711	-0.01%
2018/09/04	1	52.30	0	0.00	52.60	1	7,693	0.01%
2018/09/03	3	51.60	2	52.10	51.20	1	7,713	0.01%
2018/08/30	1	54.30	11	53.75	54.40	-10	7,591	-0.13%
2018/08/29	0	0.00	2	53.40	53.30	-2	7,554	-0.03%
2018/08/28	0	0.00	2	53.20	53.50	-2	7,593	-0.03%
2018/08/27	6	53.10	2	53.20	53.10	4	7,632	0.05%
2018/08/23	1	52.80	0	0.00	52.40	1	7,835	0.01%
2018/08/21	0	0.00	10	52.50	52.40	-10	7,781	-0.13%
2018/08/20	10	52.30	2	51.90	52.40	8	7,728	0.10%
2018/08/17	0	0.00	21	50.87	51.10	-21	7,553	-0.28%
2018/08/16	20	50.55	0	0.00	49.65	20	7,459	0.27%
2018/08/15	0	0.00	7	49.90	50.10	-7	7,337	-0.10%
2018/08/14	1	50.10	4	49.89	50.30	-3	7,343	-0.04%
2018/08/13	4	49.75	4	49.50	50.10	0	7,308	0.00%
2018/08/10	0	0.00	3	50.08	49.60	-3	7,223	-0.04%
2018/08/09	2	50.20	2	49.00	50.30	0	7,158	0.00%
2018/08/08	11	48.72	3	48.67	49.30	8	7,055	0.11%
2018/08/06	1	48.75	1	48.05	48.20	0	6,974	0.00%
2018/07/27	2	47.60	0	0.00	48.00	2	6,999	0.03%
2018/07/26	0	0.00	1	47.20	47.00	-1	6,988	-0.01%
2018/07/24	2	48.05	0	0.00	48.20	2	6,867	0.03%
2018/07/20	10	50.10	0	0.00	50.10	10	6,789	0.15%
2018/07/11	0	0.00	6	49.88	49.75	-6	6,629	-0.09%
2018/07/06	1	49.10	1	49.50	49.90	0	6,484	0.00%
2018/07/05	2	51.60	1	49.95	49.00	1	6,346	0.02%
2018/07/03	1	51.80	1	51.20	50.30	0	5,995	0.00%
2018/07/02	6	51.80	0	0.00	50.90	6	5,884	0.10%
2018/06/29	6	52.18	3	53.03	52.10	3	5,758	0.05%
2018/06/28	5	53.76	4	53.18	52.80	1	5,485	0.02%
2018/06/27	2	53.20	1	51.40	51.10	1	5,088	0.02%
2018/06/26	2	51.60	3	51.27	52.10	-1	4,739	-0.02%
2018/06/25	7	51.93	9	52.00	53.00	-2	4,324	-0.05%
2018/06/22	1	49.50	0	0.00	48.60	1	3,655	0.03%
2018/05/02	0	0.00	1	43.35	43.50	-1	3,145	-0.03%
2018/03/16	0	0.00	4	45.40	45.00	-4	3,378	-0.12%
2018/02/26	1	45.80	3	45.45	45.45	-2	4,371	-0.05%
2018/02/23	2	45.50	0	0.00	45.80	2	4,356	0.05%
2018/02/12	0	0.00	1	43.65	43.35	-1	4,682	-0.02%
2018/02/09	2	42.50	2	43.50	43.90	0	5,035	0.00%
2018/02/07	0	0.00	1	44.50	43.00	-1	5,511	-0.02%
2018/02/06	1	44.00	0	0.00	42.70	1	5,539	0.02%
2018/02/02	1	48.00	0	0.00	48.00	1	5,564	0.02%
2018/02/01	5	46.75	15	46.56	46.25	-10	5,674	-0.18%
2018/01/31	10	46.15	1	46.50	46.20	9	5,805	0.16%
2018/01/30	2	46.60	0	0.00	46.90	2	6,055	0.03%
2018/01/25	0	0.00	1	45.75	45.80	-1	7,299	-0.01%
2018/01/22	0	0.00	3	46.35	46.70	-3	7,568	-0.04%
2018/01/17	3	45.80	0	0.00	45.50	3	7,798	0.04%
2018/01/10	1	45.00	1	45.60	45.05	0	7,804	0.00%
2018/01/03	0	0.00	2	45.85	46.00	-2	7,938	-0.03%
2018/01/02	2	45.00	0	0.00	45.25	2	7,935	0.03%