義隆 (2458)-元富-中壢券商分點個股進出

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
145.0
漲跌
▲0.5
漲幅
+0.35%
成交量
1,197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－元富-中壢券商分點個股進出

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

元富-中壢券商分點個股進出
元富-中壢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
2024/09/24	0.1	150.00	0	0.00	148.00	0.1	1,780	0.00%
2024/09/23	0	0.00	0.1	149.00	149.50	-0.1	1,751	0.00%
2024/09/05	0	139.50	1	140.00	138.50	-1	1,693	-0.06%
2024/09/04	0.5	137.00	0	0.00	136.50	0.5	1,687	0.03%
2024/08/05	0	128.50	1	131.00	128.00	-1	2,047	-0.05%
2024/08/02	0.1	139.50	0	0.00	139.00	0.1	2,027	0.00%
2024/07/22	0.3	140.50	0	0.00	141.50	0.3	2,192	0.01%
2024/07/16	0	0.00	1	152.00	151.00	-1	2,248	-0.04%
2024/07/12	1	152.50	0	0.00	152.50	1	2,324	0.04%
2024/07/08	2	152.50	0	0.00	153.00	2	2,553	0.08%
2024/07/05	0	0.00	0.1	156.00	155.50	-0.1	2,541	0.00%
2024/07/04	1	156.50	0	0.00	156.50	1	2,560	0.04%
2024/07/03	0.1	156.00	0	0.00	154.50	0.1	2,576	0.00%
2024/06/25	1	154.00	0	0.00	155.00	1	2,724	0.04%
2024/06/20	0	0.00	1	165.00	164.50	-1	2,699	-0.04%
2024/06/12	0	0.00	0	159.00	160.00	0	2,815	0.00%
2024/06/05	1.1	159.75	0	0.00	159.00	1.1	2,796	0.04%
2024/05/30	2	170.50	2	169.50	167.00	0	2,785	0.00%
2024/05/29	3	174.17	3	173.83	174.00	0	2,768	0.00%
2024/05/27	0	0.00	2	173.50	173.00	-2	2,738	-0.07%
2024/05/23	1	172.50	0	0.00	169.00	1	2,785	0.04%
2024/05/22	0	165.00	0	0.00	168.00	0	2,747	0.00%
2024/05/06	0	158.00	0	0.00	156.50	0	3,035	0.00%
2024/05/03	5	151.50	5	156.10	157.00	0	3,041	0.00%
2024/04/23	0.2	151.50	0	0.00	150.50	0.2	2,831	0.01%
2024/04/08	0	159.50	0	0.00	159.50	0	2,562	0.00%
2024/03/26	0	168.00	0	0.00	166.50	0	2,594	0.00%
2024/03/21	3	169.17	2	167.75	167.00	1	2,660	0.04%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/13	1	164.00	0	0.00	163.50	1	2,763	0.04%
2024/03/05	0	167.50	0	0.00	167.00	0	2,826	0.00%
2024/03/04	1	167.50	0	0.00	167.50	1	2,861	0.03%
2024/02/26	0	0.00	1	169.00	170.00	-1	2,857	-0.03%
2024/02/23	0	0.00	2	165.25	164.00	-2	2,794	-0.07%
2024/02/21	2	164.25	1.1	167.93	167.50	0.9	2,636	0.04%
2024/02/20	0	162.00	0	0.00	161.00	0	2,542	0.00%
2024/02/19	0.3	158.00	3	162.00	163.50	-2.7	2,543	-0.11%
2024/02/16	1	153.00	0	0.00	153.00	1	2,480	0.04%
2024/01/24	0	0.00	0.1	151.50	151.00	-0.1	3,021	0.00%
2024/01/23	0	0.00	1	149.50	150.50	-1	3,054	-0.03%
2024/01/17	1	154.50	0	0.00	154.50	1	3,271	0.03%
2024/01/05	0	155.00	0	0.00	155.50	0	3,621	0.00%
2024/01/02	1	161.00	16	159.16	159.50	-15	3,672	-0.41%
2023/12/18	1	155.50	1	157.00	157.00	0	3,606	0.00%
2023/12/12	0	0.00	1	157.00	158.50	-1	3,674	-0.03%
2023/12/08	4	158.25	5	157.70	157.50	-1	3,758	-0.03%
2023/12/07	1	152.00	1	154.50	153.50	0	3,744	0.00%
2023/11/30	1	151.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	2	153.00	153.00	-2	4,237	-0.05%
2023/11/27	0	0.00	1	149.00	146.00	-1	4,197	-0.02%
2023/11/21	1	145.00	1	145.00	145.00	0	4,116	0.00%
2023/11/17	0	0.00	0	145.50	146.50	0	4,116	0.00%
2023/11/15	0	0.00	1	148.00	147.50	-1	4,029	-0.02%
2023/11/14	1	145.00	0	0.00	146.00	1	4,001	0.02%
2023/11/13	0	0.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/10	0	0.00	1	141.50	141.50	-1	3,972	-0.03%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	2	143.50	145.00	-2	4,036	-0.05%
2023/11/06	0	0.00	1.2	139.93	140.00	-1.2	4,005	-0.03%
2023/11/03	3	137.67	3	137.00	135.50	0	3,978	0.00%
2023/11/02	2	149.00	1.1	147.69	149.50	0.9	3,770	0.02%
2023/11/01	1	143.50	0	0.00	144.00	1	3,806	0.03%
2023/10/31	4	145.38	3	143.83	144.00	1	4,054	0.02%
2023/10/30	2	144.25	0.1	145.50	146.50	1.9	4,038	0.05%
2023/10/26	0	0.00	1	139.50	139.50	-1	4,071	-0.02%
2023/10/25	2	149.00	2	145.75	144.50	0	4,033	0.00%
2023/10/24	3	144.50	3.5	144.20	144.00	-0.5	3,899	-0.01%
2023/10/23	2	142.00	1	142.50	142.00	1	3,814	0.03%
2023/10/19	0.1	137.50	1	137.00	138.50	-1	3,886	-0.02%
2023/10/12	5.1	135.95	6	137.00	137.50	-0.9	3,991	-0.02%
2023/10/06	1	137.50	0	0.00	137.00	1	3,969	0.03%
2023/10/05	3	139.50	4	140.75	141.50	-1	3,945	-0.03%
2023/10/04	1	136.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	2	137.75	0	0.00	138.00	2	3,843	0.05%
2023/09/27	0.1	134.00	1	133.00	134.00	-0.9	3,823	-0.02%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/20	0	0.00	1	139.50	138.00	-1	3,771	-0.03%
2023/09/18	1	141.50	1	141.50	142.00	0	3,712	0.00%
2023/09/15	1	144.00	0	0.00	144.50	1	3,678	0.03%
2023/09/14	1	143.50	1	144.50	143.00	0	3,591	0.00%
2023/09/13	2	139.75	2	141.75	143.50	0	3,542	0.00%
2023/09/11	5	137.10	5	138.00	138.00	0	3,420	0.00%
2023/09/08	0	0.00	1	136.00	135.50	-1	3,340	-0.03%
2023/09/07	10	133.50	10	134.20	135.00	0	3,326	0.00%
2023/09/06	1	130.00	0	0.00	133.00	1	3,289	0.03%
2023/09/05	9.5	133.53	9	134.50	134.00	0.5	3,287	0.02%
2023/09/04	3.6	127.76	6.3	126.86	128.50	-2.7	3,087	-0.09%
2023/08/30	1	116.50	0	0.00	119.00	1	2,917	0.03%
2023/08/29	1	116.50	0	0.00	117.00	1	2,902	0.03%
2023/08/24	0.3	117.00	0	0.00	116.00	0.3	2,926	0.01%
2023/08/21	0.1	113.00	0	0.00	113.50	0.1	3,011	0.00%
2023/08/16	1	116.00	0	0.00	117.00	1	3,077	0.03%
2023/08/15	0	0.00	4	116.00	116.00	-4	3,063	-0.13%
2023/08/14	1	118.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	0	0.00	2	123.00	121.00	-2	2,996	-0.07%
2023/08/10	3	119.83	0	0.00	118.00	3	2,943	0.10%
2023/08/09	0.1	119.50	2	121.00	121.00	-1.9	2,884	-0.07%
2023/08/07	6	120.67	4	118.00	117.00	2	2,783	0.07%
2023/08/04	1.1	122.90	10.5	122.40	122.50	-9.5	2,654	-0.36%
2023/08/01	5	115.50	0	0.00	115.00	5	2,389	0.21%
2023/07/31	2	116.50	2	115.00	116.50	0	2,402	0.00%
2023/07/28	0	0.00	1	112.50	112.50	-1	2,288	-0.04%
2023/07/26	0.1	114.00	0	0.00	112.50	0.1	2,237	0.00%
2023/07/25	1	114.51	0	0.00	115.00	1	2,198	0.05%
2023/07/24	0	0.00	3	116.33	118.00	-3	2,104	-0.14%
2023/07/20	2	115.00	0	0.00	114.50	2	1,972	0.10%
2023/07/19	0	0.00	2	118.00	118.50	-2	1,900	-0.11%
2023/07/17	1	108.00	0	0.00	109.50	1	1,741	0.06%
2023/07/06	0	107.50	0	0.00	108.00	0	1,647	0.00%
2023/07/04	0.5	106.50	2	104.25	106.00	-1.5	1,615	-0.09%
2023/06/29	1	100.00	0	0.00	101.00	1	1,602	0.06%
2023/06/28	2	100.25	0	0.00	101.00	2	1,604	0.12%
2023/06/27	2	99.70	0	0.00	99.40	2	1,608	0.12%
2023/06/21	0.1	101.50	0	0.00	101.50	0.1	1,592	0.01%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/13	1	105.50	3	107.00	107.00	-2	1,527	-0.13%
2023/06/12	0	0.00	0	104.00	103.50	0	1,480	0.00%
2023/06/09	3	106.83	0	0.00	104.00	3	1,475	0.20%
2023/06/08	5	104.10	0	0.00	105.00	5	1,422	0.35%
2023/06/07	0	103.00	0	0.00	103.50	0	1,406	0.00%
2023/06/06	2	102.00	1	102.00	102.00	1	1,424	0.07%
2023/06/05	10	105.00	0	0.00	105.00	10	1,419	0.71%
2023/06/02	0	0.00	0	104.50	104.50	0	1,409	0.00%
2023/06/01	0	103.00	0.1	103.50	103.50	0	1,402	0.00%
2023/05/31	0	101.50	1	102.53	102.00	-1	1,405	-0.07%
2023/05/30	0	102.50	0	0.00	102.00	0	1,374	0.00%
2023/05/29	1	104.00	0	0.00	104.00	1	1,378	0.07%
2023/05/26	0	103.50	0	0.00	102.50	0	1,370	0.00%
2023/05/25	0	0.00	1	105.00	104.00	-1	1,457	-0.07%
2023/05/24	1	104.39	4	100.00	104.50	-3	1,433	-0.21%
2023/05/12	1	96.20	0	0.00	95.90	1	1,418	0.07%
2023/05/10	0.1	92.90	0	0.00	92.50	0.1	1,435	0.01%
2023/05/05	0.3	98.10	0	0.00	95.80	0.3	1,514	0.02%
2023/04/28	3	94.20	0	0.00	94.30	3	1,683	0.18%
2023/04/27	0.1	92.60	0	0.00	92.60	0.1	1,679	0.00%
2023/04/26	0.1	93.30	0	0.00	93.30	0.1	1,679	0.01%
2023/04/19	0	0.00	2	100.00	100.00	-2	1,743	-0.11%
2023/04/17	2	102.50	0	0.00	102.50	2	1,862	0.11%
2023/04/07	1	100.48	0	0.00	101.00	1	1,865	0.06%
2023/03/31	0	0.00	0	100.25	99.80	0	1,847	0.00%
2023/03/22	0	104.00	0	0.00	104.00	0	1,909	0.00%
2023/03/21	0.1	101.50	0	0.00	102.50	0.1	1,914	0.01%
2023/03/10	0	104.00	0	0.00	104.00	0	1,933	0.00%
2023/03/09	1	105.50	0	0.00	107.00	1	1,959	0.05%
2023/02/23	2	112.25	4	110.88	111.00	-2	1,910	-0.10%
2023/02/21	2.1	107.30	2	107.75	108.00	0.1	1,837	0.01%
2023/02/20	1	106.00	0	0.00	106.00	1	1,863	0.05%
2023/02/08	2	105.25	0	0.00	105.50	2	2,341	0.09%
2023/02/06	0	103.50	0	0.00	103.50	0	2,324	0.00%
2023/02/02	1	102.50	1	106.50	108.00	0	2,249	0.00%
2023/02/01	1	100.50	0	0.00	102.00	1	2,157	0.05%
2023/01/30	0	0.00	1	94.40	94.30	-1	2,128	-0.05%
2023/01/16	0	0.00	1	90.50	91.00	-1	2,168	-0.05%
2023/01/11	2	95.35	1	94.60	94.70	1	2,210	0.05%
2023/01/10	0	0.00	2	96.00	95.50	-2	2,210	-0.09%
2023/01/09	0	0.00	2	93.50	96.00	-2	2,207	-0.09%
2023/01/06	1	93.80	1	94.20	94.40	0	2,163	0.00%
2023/01/05	0.1	89.00	0	0.00	89.20	0.1	2,058	0.00%
2022/12/30	0	0.00	1	86.50	86.00	-1	2,145	-0.05%
2022/12/26	1	85.50	0	0.00	86.00	1	2,167	0.05%
2022/12/09	0.1	88.60	0	0.00	89.10	0.1	2,719	0.00%
2022/12/06	2	90.30	0	0.00	89.10	2	2,765	0.07%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/12/01	1	92.50	0	0.00	92.70	1	2,786	0.04%
2022/11/30	0	0.00	0	88.50	89.70	0	2,774	0.00%
2022/11/29	0	87.60	0	0.00	87.90	0	2,810	0.00%
2022/11/24	1	88.40	1	89.70	89.70	0	2,844	0.00%
2022/11/23	1.2	87.33	1	87.50	87.60	0.2	2,841	0.01%
2022/11/21	0	0.00	1	88.10	86.40	-1	2,864	-0.03%
2022/11/18	0	0.00	3	89.80	88.60	-3	2,849	-0.11%
2022/11/17	2	89.10	0	0.00	89.40	2	2,836	0.07%
2022/11/15	1	88.10	0	0.00	89.00	1	2,776	0.04%
2022/11/11	0	0.00	0.1	86.90	87.10	-0.1	2,711	0.00%
2022/11/08	1	85.70	0	0.00	84.60	1	2,621	0.04%
2022/11/07	0.1	85.80	0	81.10	86.10	0	2,577	0.00%
2022/11/04	11.2	78.60	10	76.15	79.50	1.2	2,435	0.05%
2022/10/25	1	80.20	1	80.20	80.10	0	2,294	0.00%
2022/10/24	1	83.60	0	0.00	80.10	1	2,282	0.04%
2022/10/18	0	0.00	0	82.90	82.60	0	2,214	0.00%
2022/10/17	1	80.92	2	81.70	81.90	-1	2,222	-0.04%
2022/10/14	0	81.30	0	0.00	81.10	0	2,228	0.00%
2022/09/28	1	81.80	0	0.00	80.60	1	2,233	0.04%
2022/09/23	1	88.40	1	86.80	86.80	0	2,247	0.00%
2022/09/22	0	0.00	1	87.40	86.90	-1	2,209	-0.05%
2022/09/08	0.1	90.40	0	0.00	90.50	0.1	1,742	0.00%
2022/09/05	0.1	88.00	1	91.80	91.20	-0.9	1,700	-0.05%
2022/09/01	0	0.00	0.5	96.70	97.20	-0.5	1,611	-0.03%
2022/08/23	2	98.70	0	0.00	99.70	2	1,535	0.13%
2022/08/05	0.2	101.00	0	0.00	101.50	0.2	1,426	0.01%
2022/08/03	1.4	101.77	1	101.50	102.50	0.4	1,346	0.03%
2022/08/02	0.1	107.50	0	0.00	107.50	0.1	1,347	0.01%
2022/07/26	0	109.50	0	0.00	110.00	0	1,389	0.00%
2022/07/21	0.1	114.00	0	0.00	114.00	0.1	1,374	0.00%
2022/07/20	0	0.00	0.1	113.00	110.50	-0.1	1,380	0.00%
2022/07/19	0.1	109.00	0	0.00	109.00	0.1	1,388	0.00%
2022/07/15	0	0.00	1	105.00	105.00	-1	1,406	-0.07%
2022/07/08	2	107.25	0	0.00	107.00	2	1,411	0.14%
2022/07/07	0	0.00	1	104.50	106.50	-1	1,396	-0.07%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/06/30	0.1	138.50	0	0.00	139.50	0.1	1,243	0.01%
2022/06/24	0.1	137.50	0	0.00	139.50	0.1	1,256	0.01%
2022/06/21	0	139.50	0	0.00	140.00	0	1,224	0.00%
2022/06/20	0	139.50	0	0.00	136.50	0	1,213	0.00%
2022/05/31	0	148.00	0	0.00	149.00	0	1,446	0.00%
2022/05/26	0	143.50	0	0.00	143.50	0	1,482	0.00%
2022/05/12	0.1	140.00	0	0.00	139.00	0.1	1,980	0.00%
2022/05/10	1	138.00	0	0.00	141.00	1	2,006	0.05%
2022/05/09	2	143.75	0	0.00	142.00	2	2,036	0.10%
2022/05/06	0	0.00	2	146.75	146.50	-2	2,058	-0.10%
2022/04/27	1	147.00	0	0.00	149.50	1	2,070	0.05%
2022/04/26	0	0.00	1	151.00	150.50	-1	2,053	-0.05%
2022/04/25	1	152.00	0	0.00	150.50	1	2,041	0.05%
2022/04/18	0.2	159.38	0	0.00	159.00	0.2	1,962	0.01%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/11	0	161.50	0	0.00	161.00	0	2,130	0.00%
2022/04/01	0	0.00	3	169.00	170.50	-3	2,117	-0.14%
2022/03/30	0	171.17	0	0.00	171.00	0	2,120	0.00%
2022/03/28	0	0.00	2	171.00	172.00	-2	2,165	-0.09%
2022/03/25	2	171.25	1	171.50	170.50	1	2,242	0.04%
2022/03/21	0.1	169.50	1	171.50	170.00	-0.9	2,411	-0.04%
2022/03/18	1	169.00	1	169.00	168.50	0	2,447	0.00%
2022/03/17	1	168.00	0	0.00	169.00	1	2,438	0.04%
2022/03/16	3	165.50	0	0.00	166.50	3	2,430	0.12%
2022/03/15	0.1	165.50	0	0.00	166.00	0.1	2,414	0.00%
2022/03/11	1	165.50	1	166.50	165.00	0	2,421	0.00%
2022/03/10	4	166.50	0.1	164.00	166.00	3.9	2,418	0.16%
2022/03/09	0	0.00	4.2	156.61	159.00	-4.2	2,390	-0.18%
2022/03/07	1.2	163.92	0	0.00	165.00	1.2	2,311	0.05%
2022/03/03	5.3	169.90	0	0.00	169.50	5.3	2,305	0.23%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/25	1	164.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	1	165.56	0	0.00	164.50	1	2,325	0.04%
2022/02/23	1	173.99	1	178.00	172.50	0	2,227	0.00%
2022/02/22	1	174.50	0	0.00	175.50	1	2,079	0.05%
2022/02/21	0	0.00	0.5	177.00	178.00	-0.5	2,072	-0.02%
2022/02/17	0	173.50	0	0.00	173.50	0	2,105	0.00%
2022/02/16	0	172.50	0	0.00	174.00	0	2,181	0.00%
2022/02/15	0.1	169.50	0	0.00	170.00	0.1	2,163	0.00%
2022/02/10	0	172.00	0	0.00	172.00	0	2,198	0.00%
2022/02/09	0	0.00	2	175.00	175.50	-2	2,197	-0.09%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/01/26	0.1	160.50	1	161.00	161.50	-0.9	2,200	-0.04%
2022/01/17	0	162.00	1	159.00	162.00	-1	2,790	-0.04%
2022/01/11	0	164.00	1	163.50	164.00	-1	2,985	-0.03%
2022/01/10	0	165.50	0	0.00	165.50	0	2,976	0.00%
2022/01/06	1	166.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	1	174.00	1.5	173.17	170.00	-0.5	2,974	-0.02%
2021/12/28	0	0.00	0.4	165.50	165.50	-0.4	2,997	-0.01%
2021/12/22	1	168.00	1	167.50	167.50	0	3,067	0.00%
2021/12/21	2.1	168.32	1	169.50	168.00	1.1	3,060	0.03%
2021/12/20	0	167.00	1	168.50	165.50	-1	2,988	-0.03%
2021/12/17	0	166.00	0	0.00	166.00	0	2,994	0.00%
2021/12/15	0	158.50	0	0.00	158.50	0	2,913	0.00%
2021/12/14	0	0.00	1	154.50	154.50	-1	2,897	-0.03%
2021/12/10	0	162.50	0	0.00	160.00	0	2,880	0.00%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/12/02	1	161.50	0	0.00	161.00	1	2,919	0.03%
2021/11/29	0.1	163.00	0	0.00	164.50	0.1	2,936	0.00%
2021/11/26	1	165.00	0	0.00	165.50	1	2,951	0.03%
2021/11/22	0.6	169.32	0	0.00	170.00	0.6	2,923	0.02%
2021/11/19	0	0.00	1.5	171.33	168.50	-1.5	2,934	-0.05%
2021/11/17	1.5	168.34	1	170.00	168.50	0.5	2,907	0.02%
2021/11/16	0.5	168.00	0	0.00	168.00	0.5	2,929	0.02%
2021/11/12	1	163.00	0	0.00	163.00	1	2,893	0.03%
2021/11/10	0	163.00	0	0.00	163.00	0	2,957	0.00%
2021/11/08	0	0.00	5	160.80	165.00	-5	3,011	-0.17%
2021/11/05	3	158.17	8	161.44	162.00	-5	3,023	-0.17%
2021/11/04	10	167.75	3	164.83	163.00	7	2,965	0.24%
2021/11/03	2	167.50	2	169.00	167.50	0	2,977	0.00%
2021/11/02	1.1	168.62	1	170.50	167.50	0.1	3,017	0.00%
2021/11/01	1	169.00	4	169.13	170.00	-3	3,036	-0.10%
2021/10/29	3	167.50	2	169.25	167.00	1	3,185	0.03%
2021/10/28	2	168.00	3	169.00	168.00	-1	3,310	-0.03%
2021/10/27	4	163.64	6	165.92	170.00	-2	3,318	-0.06%
2021/10/26	6	164.33	5	166.30	164.50	1	3,263	0.03%
2021/10/25	8	164.75	0	0.00	164.50	8	3,236	0.25%
2021/10/22	0	0.00	3	164.50	166.00	-3	3,055	-0.10%
2021/10/18	0	148.50	0	0.00	148.00	0	3,070	0.00%
2021/10/15	0	149.50	0	0.00	149.50	0	3,113	0.00%
2021/10/14	0.1	145.50	1	145.50	146.50	-0.9	3,139	-0.03%
2021/10/13	0	148.00	0	0.00	146.50	0	3,158	0.00%
2021/10/12	0	153.50	0	0.00	152.50	0	3,156	0.00%
2021/10/08	1	156.00	0	0.00	157.00	1	3,138	0.03%
2021/10/07	0	0.00	0.1	150.00	153.50	-0.1	3,115	0.00%
2021/10/06	0	0.00	0	148.50	148.00	0	3,129	0.00%
2021/10/05	1	145.00	1	143.00	148.00	0	3,173	0.00%
2021/10/01	0.1	147.50	0	0.00	146.50	0.1	3,143	0.00%
2021/09/30	0	0.00	1	145.50	146.50	-1	3,143	-0.03%
2021/09/27	0	153.00	0	0.00	152.00	0	3,152	0.00%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/17	0	158.00	0	0.00	158.00	0	3,216	0.00%
2021/09/13	2	159.00	2	158.00	157.00	0	3,517	0.00%
2021/09/10	0	154.50	0	0.00	154.50	0	3,537	0.00%
2021/08/25	1	161.00	0	0.00	161.50	1	3,571	0.03%
2021/08/20	1	151.50	0	0.00	153.50	1	3,605	0.03%
2021/08/17	0	155.50	0	0.00	154.50	0	3,569	0.00%
2021/08/16	0	160.00	1	157.00	160.00	-1	3,552	-0.03%
2021/08/13	0	163.00	0	0.00	161.50	0	3,531	0.00%
2021/08/12	0.1	164.50	1	165.00	162.50	-0.9	3,558	-0.03%
2021/08/11	0	0.00	1	168.00	166.00	-1	3,567	-0.03%
2021/08/10	0	172.00	0	0.00	171.00	0	3,591	0.00%
2021/08/09	1	173.00	0	0.00	170.00	1	3,625	0.03%
2021/08/05	2	169.00	1	170.00	169.50	1	3,699	0.03%
2021/08/04	1	171.08	1	171.50	171.50	0	3,700	0.00%
2021/08/03	1	180.00	0	0.00	180.50	1	3,581	0.03%
2021/08/02	2	180.01	0	0.00	179.50	2	3,446	0.06%
2021/07/29	0	182.00	0	0.00	180.50	0	3,457	0.00%
2021/07/28	0	184.50	1	180.00	184.50	-1	3,474	-0.03%
2021/07/27	1	186.00	0	0.00	185.50	1	3,544	0.03%
2021/07/26	0	0.00	2	190.00	189.50	-2	3,610	-0.06%
2021/07/23	1	187.57	0	0.00	184.50	1	3,704	0.03%
2021/07/22	2	186.27	0	0.00	185.00	2	3,699	0.05%
2021/07/21	5	195.40	0	0.00	193.00	5	3,685	0.14%
2021/07/20	0	197.00	0	0.00	195.50	0	3,787	0.00%
2021/07/19	0.1	199.07	0	0.00	199.00	0.1	3,798	0.00%
2021/07/14	0	0.00	0.1	199.00	198.50	-0.1	3,929	0.00%
2021/07/12	1	204.00	21	202.43	204.00	-20	4,021	-0.50%
2021/07/09	0	0.00	1	195.00	196.00	-1	4,036	-0.02%
2021/07/08	1	197.00	3	197.00	197.50	-2	4,129	-0.05%
2021/07/07	2	194.50	0	0.00	195.50	2	4,297	0.05%
2021/07/05	21.1	197.48	0	0.00	198.00	21.1	4,373	0.48%
2021/06/28	1.1	193.95	0	0.00	194.00	1.1	4,480	0.02%
2021/06/22	1.1	198.95	0	0.00	198.00	1.1	4,794	0.02%
2021/06/21	0	0.00	0	208.00	206.50	0	4,704	0.00%
2021/06/17	0	211.00	0.1	211.50	212.00	0	4,721	0.00%
2021/06/10	1	211.96	0	0.00	209.50	1	4,846	0.02%
2021/06/04	0.1	203.50	0	0.00	203.00	0.1	4,928	0.00%
2021/05/31	0	0.00	0.1	211.50	211.00	-0.1	5,014	0.00%
2021/05/28	0	210.00	0	0.00	209.50	0	5,044	0.00%
2021/05/26	0	206.50	0	0.00	207.50	0	5,155	0.00%
2021/05/24	0	203.50	0	0.00	205.00	0	6,039	0.00%
2021/05/18	2	190.75	1	199.00	197.00	1	6,218	0.02%
2021/05/17	1	190.49	1	193.00	188.00	0	6,211	0.00%
2021/05/14	0	0.00	1	200.50	193.00	-1	6,183	-0.02%
2021/05/11	1	187.00	0	0.00	186.50	1	5,934	0.02%
2021/05/10	1	197.50	0	0.00	196.50	1	5,901	0.02%
2021/05/05	0	0.00	2	207.50	199.00	-2	5,986	-0.03%
2021/05/04	2	205.00	0	0.00	205.00	2	5,989	0.03%
2021/05/03	0.3	206.90	0	0.00	205.50	0.3	5,982	0.00%
2021/04/28	2	212.50	0	0.00	213.00	2	5,924	0.03%
2021/04/26	0	0.00	1	221.00	224.50	-1	6,249	-0.02%
2021/04/20	1	210.50	2	210.50	209.00	-1	6,542	-0.02%
2021/04/19	0	203.50	2	203.00	203.50	-2	6,603	-0.03%
2021/04/16	3	208.50	0	0.00	205.50	3	6,696	0.04%
2021/04/14	0	0.00	3	200.83	197.50	-3	7,372	-0.04%
2021/04/13	1	212.00	1	204.50	202.00	0	7,621	0.00%
2021/04/12	0	199.00	0	0.00	199.00	0	7,551	0.00%
2021/04/09	2.1	194.59	0	0.00	195.00	2.1	7,614	0.03%
2021/03/31	1	196.00	0	0.00	195.50	1	7,537	0.01%
2021/03/30	0	0.00	3	198.50	199.00	-3	7,470	-0.04%
2021/03/29	3	194.83	0	0.00	194.00	3	7,356	0.04%
2021/03/26	3	193.67	4	193.25	194.50	-1	7,306	-0.01%
2021/03/24	0	0.00	1	183.00	181.50	-1	7,089	-0.01%
2021/03/22	0	0.00	6	184.08	184.50	-6	7,118	-0.08%
2021/03/17	1	180.50	1	183.50	180.50	0	7,464	0.00%
2021/03/16	0	0.00	1	181.00	179.50	-1	7,464	-0.01%
2021/03/12	0	179.50	2	179.00	179.50	-2	7,524	-0.03%
2021/03/10	0	173.00	0	0.00	172.50	0	7,804	0.00%
2021/03/04	0	0.00	1	175.00	175.50	-1	7,888	-0.01%
2021/03/03	1	172.50	1	170.00	174.00	0	7,951	0.00%
2021/03/02	0	0.00	1	176.00	172.00	-1	7,930	-0.01%
2021/02/26	1	173.00	1	173.00	172.00	0	7,905	0.00%
2021/02/25	6	182.00	0	0.00	177.50	6	7,839	0.08%
2021/02/24	7	186.00	6.1	181.66	183.50	0.9	7,612	0.01%
2021/02/22	0.1	175.00	0	0.00	174.00	0.1	6,915	0.00%
2021/02/19	0	0.00	1	168.50	170.00	-1	6,821	-0.01%
2021/02/18	1	170.00	0	0.00	170.50	1	6,818	0.01%
2021/02/17	0	166.00	0	0.00	166.50	0	6,722	0.00%
2021/02/05	0	0.00	2	162.00	161.50	-2	6,719	-0.03%
2021/02/03	1	165.50	0	0.00	164.50	1	6,787	0.01%
2021/02/02	1	163.50	0	0.00	166.00	1	6,944	0.01%
2021/01/29	1	159.50	4	163.50	159.50	-3	6,913	-0.04%
2021/01/28	0	0.00	6	166.50	165.00	-6	6,871	-0.09%
2021/01/27	6	172.50	0	0.00	166.50	6	6,856	0.09%
2021/01/25	1	172.50	0	0.00	172.50	1	6,777	0.01%
2021/01/22	4	175.50	0	0.00	174.00	4	6,707	0.06%
2021/01/21	1	171.00	0	0.00	168.50	1	6,635	0.02%
2021/01/19	0	0.00	2	168.00	171.00	-2	6,403	-0.03%
2021/01/15	2	165.50	1	163.50	163.00	1	6,222	0.02%
2021/01/14	1	169.00	0	0.00	170.50	1	6,183	0.02%
2021/01/13	1	169.00	1	170.00	167.50	0	6,211	0.00%
2021/01/12	0	165.00	0	0.00	165.50	0	6,010	0.00%
2021/01/11	0	0.00	1	163.00	164.50	-1	5,880	-0.02%
2021/01/08	0	0.00	4	163.88	163.00	-4	5,783	-0.07%
2021/01/07	1	158.00	3	153.83	160.00	-2	5,462	-0.04%
2021/01/06	1	144.50	11	146.59	149.00	-10	5,026	-0.20%
2021/01/05	0	0.00	5	142.50	143.00	-5	4,737	-0.11%
2021/01/04	0	0.00	3	137.83	140.00	-3	4,737	-0.06%
2020/12/31	3	134.50	0	0.00	133.50	3	4,660	0.06%
2020/12/30	1	133.00	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	5	134.00	134.50	-5	4,700	-0.11%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/18	2	137.00	0	0.00	137.50	2	4,939	0.04%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	2	139.24	0	0.00	138.50	2	4,992	0.04%
2020/12/15	1	141.50	4	138.75	138.00	-3	5,006	-0.06%
2020/12/14	3	142.17	2	145.50	141.50	1	5,085	0.02%
2020/12/11	3	141.50	1	138.50	141.50	2	5,328	0.04%
2020/12/10	1	139.50	1	138.00	137.50	0	5,215	0.00%
2020/12/09	1	138.00	11	139.00	139.00	-10	5,233	-0.19%
2020/12/08	1	136.00	0	0.00	136.00	1	5,238	0.02%
2020/12/07	0	0.00	2	135.50	135.00	-2	5,301	-0.04%
2020/12/04	4	139.50	0	0.00	139.00	4	5,255	0.08%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	10	135.25	0	0.00	132.00	10	5,608	0.18%
2020/11/27	0	0.00	1	136.50	136.50	-1	5,906	-0.02%
2020/11/25	1	132.50	0	0.00	132.00	1	6,112	0.02%
2020/11/23	0	0.00	1	133.50	134.50	-1	6,159	-0.02%
2020/11/16	0	0.00	0.3	134.50	133.50	-0.3	6,513	0.00%
2020/11/12	0	131.50	0	0.00	131.50	0	6,570	0.00%
2020/11/11	1	129.00	0	0.00	132.50	1	6,617	0.02%
2020/11/06	1	138.50	0	0.00	137.00	1	6,690	0.01%
2020/11/04	0	0.00	1	138.00	138.00	-1	6,921	-0.01%
2020/10/30	2	135.50	0	0.00	135.00	2	7,174	0.03%
2020/10/29	0	0.00	1	137.00	137.00	-1	7,256	-0.01%
2020/10/28	1	138.00	0	0.00	139.50	1	7,437	0.01%
2020/10/23	0	0.00	1	138.50	138.50	-1	8,260	-0.01%
2020/10/22	1	135.00	1	136.00	139.50	0	8,538	0.00%
2020/10/21	3	139.83	1	138.00	138.00	2	8,662	0.02%
2020/10/20	1	144.00	1	142.00	142.00	0	8,724	0.00%
2020/10/19	0	0.00	1	142.00	143.00	-1	9,018	-0.01%
2020/10/16	1	142.50	1	141.00	141.00	0	9,100	0.00%
2020/10/15	6	143.58	3	143.17	143.00	3	9,173	0.03%
2020/10/14	1	145.50	1	146.00	146.00	0	9,175	0.00%
2020/10/13	3	147.00	1	147.00	147.00	2	9,224	0.02%
2020/10/12	0	150.00	4	150.13	150.00	-4	9,258	-0.04%
2020/10/08	2	147.50	1	146.00	146.00	1	9,421	0.01%
2020/10/07	2	146.00	2	147.50	147.50	0	9,491	0.00%
2020/10/06	2	147.25	4	148.38	147.50	-2	9,542	-0.02%
2020/10/05	1	143.00	1	145.00	145.00	0	9,756	0.00%
2020/09/29	3	145.67	0	0.00	144.50	3	10,703	0.03%
2020/09/28	0	0.00	2	146.25	145.50	-2	10,797	-0.02%
2020/09/25	5	145.00	1	144.50	144.50	4	10,893	0.04%
2020/09/24	1	148.00	2	149.75	149.00	-1	11,049	-0.01%
2020/09/23	10	151.90	1	151.00	151.00	9	11,184	0.08%
2020/09/22	2	151.00	1	154.50	155.00	1	11,290	0.01%
2020/09/21	1	155.50	2	153.75	153.50	-1	11,315	-0.01%
2020/09/18	1	156.50	1	157.00	157.00	0	11,399	0.00%
2020/09/17	3	154.67	4	157.38	157.50	-1	11,482	-0.01%
2020/09/16	3	158.00	11	157.68	154.00	-8	11,603	-0.07%
2020/09/15	3	153.50	0	0.00	153.50	3	11,274	0.03%
2020/09/14	0	152.00	2	152.50	153.00	-2	11,439	-0.02%
2020/09/11	6	150.08	0	0.00	149.00	6	11,512	0.05%
2020/09/10	0	0.00	2	154.25	153.50	-2	11,474	-0.02%
2020/09/09	2	149.50	1	150.50	151.50	1	11,458	0.01%
2020/09/08	2	150.00	0	0.00	150.00	2	11,669	0.02%
2020/09/07	0	0.00	3	156.83	149.50	-3	11,794	-0.03%
2020/09/03	4	154.38	6	156.92	152.00	-2	12,000	-0.02%
2020/09/02	6	155.67	5	155.30	157.00	1	11,964	0.01%
2020/09/01	1	147.00	1	147.50	150.00	0	11,882	0.00%
2020/08/31	1	143.50	1	143.00	142.00	0	11,788	0.00%
2020/08/27	0	0.00	6	141.08	142.00	-6	12,020	-0.05%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/24	3	143.17	2	143.25	143.50	1	12,882	0.01%
2020/08/21	0	0.00	1	138.50	139.00	-1	12,890	-0.01%
2020/08/20	1	136.50	0	0.00	134.50	1	12,907	0.01%
2020/08/19	0	0.00	5	141.00	138.00	-5	12,845	-0.04%
2020/08/18	0	0.00	5	139.00	138.50	-5	12,811	-0.04%
2020/08/14	1	139.50	2	140.75	141.50	-1	12,775	-0.01%
2020/08/13	10	138.50	0	0.00	138.50	10	12,705	0.08%
2020/08/12	2	140.00	2	137.00	137.00	0	12,615	0.00%
2020/08/11	3	140.67	0	0.00	141.00	3	12,533	0.02%
2020/08/10	4	144.00	2	145.25	143.00	2	12,544	0.02%
2020/08/06	1	153.00	1	149.50	149.50	0	12,440	0.00%
2020/08/05	1	151.00	2	152.50	152.00	-1	12,435	-0.01%
2020/08/04	3	151.17	2	152.00	151.50	1	12,359	0.01%
2020/07/31	1	156.00	2	156.00	157.00	-1	12,287	-0.01%
2020/07/30	4	153.63	2	154.25	150.50	2	12,138	0.02%
2020/07/29	1	148.00	0	0.00	148.00	1	11,820	0.01%
2020/07/28	7	149.36	6	151.42	151.00	1	11,558	0.01%
2020/07/27	0	0.00	6	150.50	152.00	-6	11,453	-0.05%
2020/07/24	5	145.20	1	150.00	145.00	4	11,507	0.03%
2020/07/23	2	150.00	9	148.94	151.00	-7	11,458	-0.06%
2020/07/22	1	144.00	2	144.00	145.00	-1	11,312	-0.01%
2020/07/21	1	141.50	1	143.00	140.50	0	11,318	0.00%
2020/07/16	1	138.00	0	0.00	138.50	1	11,547	0.01%
2020/07/15	3	145.00	3	145.33	140.50	0	11,551	0.00%
2020/07/14	1	138.50	1	142.00	141.50	0	11,418	0.00%
2020/07/13	0	141.00	2	142.50	141.00	-2	11,423	-0.02%
2020/07/10	1	141.00	2	140.00	141.00	-1	11,435	-0.01%
2020/07/09	17	146.21	14	144.07	140.50	3	11,208	0.03%
2020/07/08	0	0.00	1	144.00	144.00	-1	10,579	-0.01%
2020/07/06	0	0.00	4	132.00	133.50	-4	10,171	-0.04%
2020/07/03	10	130.35	2	132.25	131.00	8	10,099	0.08%
2020/07/02	0	0.00	1	127.00	127.50	-1	10,028	-0.01%
2020/06/24	6	121.00	0	0.00	121.50	6	9,780	0.06%
2020/06/23	1	123.00	0	0.00	123.00	1	9,824	0.01%
2020/06/19	0	0.00	2	125.00	126.50	-2	9,681	-0.02%
2020/06/17	2	118.00	3	118.33	119.00	-1	9,424	-0.01%
2020/06/15	4	121.63	1	121.00	116.50	3	9,481	0.03%
2020/06/12	6	124.26	0	0.00	126.50	6	9,293	0.06%
2020/06/11	3	130.00	0	0.00	125.50	3	9,139	0.03%
2020/06/10	0	0.00	1	132.00	129.50	-1	8,962	-0.01%
2020/06/09	1	123.00	2	121.50	123.00	-1	8,720	-0.01%
2020/06/08	0	0.00	1	120.00	118.00	-1	8,573	-0.01%
2020/06/05	1	114.00	3	115.33	115.00	-2	8,360	-0.02%
2020/06/03	1	112.00	0	0.00	113.50	1	8,150	0.01%
2020/06/02	1	114.00	2	114.50	111.00	-1	8,017	-0.01%
2020/06/01	2	106.00	4.4	108.52	110.00	-2.4	7,649	-0.03%
2020/05/29	0	0.00	20	99.60	100.00	-20	7,261	-0.28%
2020/05/28	0	0.00	1	98.60	97.90	-1	7,055	-0.01%
2020/05/27	1	96.50	0	0.00	96.50	1	6,936	0.01%
2020/05/26	1	93.90	1	95.00	94.80	0	6,908	0.00%
2020/05/19	1	93.20	1	93.40	92.90	0	6,754	0.00%
2020/05/18	1	91.90	0	0.00	91.70	1	6,742	0.01%
2020/05/15	1	91.50	1	91.60	91.50	0	6,740	0.00%
2020/05/14	1	95.00	1	95.50	94.20	0	6,633	0.00%
2020/05/13	1	95.30	1	95.90	96.60	0	6,606	0.00%
2020/05/12	1.1	96.23	1	96.50	96.90	0.1	6,624	0.00%
2020/05/11	1	98.00	0	0.00	98.00	1	6,685	0.01%
2020/05/08	1	100.00	3	99.80	98.80	-2	6,667	-0.03%
2020/05/06	3	96.50	1	97.50	96.30	2	6,540	0.03%
2020/05/05	24	97.84	4	97.08	96.60	20	6,588	0.30%
2020/05/04	0	0.00	1	94.80	97.20	-1	6,550	-0.02%
2020/04/30	2	96.15	1	96.20	96.50	1	6,530	0.02%
2020/04/29	3	94.00	0	0.00	94.40	3	6,401	0.05%
2020/04/27	2	93.70	2	94.30	94.50	0	6,172	0.00%
2020/04/24	4	95.60	1	95.80	95.50	3	6,023	0.05%
2020/04/23	1	96.40	1	96.50	96.00	0	6,001	0.00%
2020/04/21	0	0.00	1	94.60	92.00	-1	6,037	-0.02%
2020/04/15	0	0.00	2	92.30	92.80	-2	5,717	-0.03%
2020/04/13	1.1	89.37	0	0.00	88.90	1.1	5,595	0.02%
2020/04/09	0	0.00	2	90.00	88.50	-2	5,569	-0.04%
2020/04/07	2	89.50	0	0.00	90.20	2	5,421	0.04%
2020/03/31	0	0.00	1	83.40	83.90	-1	5,211	-0.02%
2020/03/27	1	83.40	1	83.20	82.40	0	5,064	0.00%
2020/03/26	0	0.00	1	80.40	81.80	-1	4,866	-0.02%
2020/03/24	1	74.00	3	74.13	73.50	-2	4,599	-0.04%
2020/03/20	0	0.00	1	76.00	75.20	-1	4,556	-0.02%
2020/03/19	4	72.48	0	0.00	70.00	4	4,502	0.09%
2020/03/18	0	0.00	3	76.03	73.70	-3	4,373	-0.07%
2020/03/17	2	74.10	0	0.00	73.70	2	4,295	0.05%
2020/03/16	1	75.80	1	78.00	75.00	0	4,231	0.00%
2020/03/13	3	74.97	0	0.00	77.10	3	4,166	0.07%
2020/03/09	0	0.00	1	86.70	86.50	-1	3,834	-0.03%
2020/03/06	1	88.30	0	0.00	87.80	1	3,793	0.03%
2020/02/25	1	87.20	0	0.00	87.30	1	3,602	0.03%
2020/02/24	0	0.00	1	86.60	87.00	-1	3,612	-0.03%
2020/02/21	0	0.00	0.1	88.10	88.00	-0.1	3,615	0.00%
2020/02/19	0	0.00	1	88.90	88.50	-1	3,670	-0.03%
2020/02/13	1	90.10	5	88.18	87.90	-4	3,771	-0.11%
2020/02/07	6	87.08	0	0.00	85.40	6	3,602	0.17%
2020/02/06	0	0.00	1	86.50	86.10	-1	3,534	-0.03%
2020/01/30	1	89.60	0	0.00	86.90	1	3,651	0.03%
2020/01/20	2	97.00	2	96.30	96.40	0	3,594	0.00%
2020/01/17	4.1	96.30	5	96.98	96.70	-0.9	3,721	-0.03%
2020/01/16	1	96.30	0	0.00	95.70	1	3,689	0.03%
2020/01/15	7	95.13	8	95.28	95.50	-1	3,598	-0.03%
2020/01/03	0	0.00	5	91.90	91.60	-5	3,694	-0.14%
2019/12/25	0	0.00	1	90.70	91.00	-1	4,952	-0.02%
2019/12/24	2	90.90	2	90.30	90.80	0	5,039	0.00%
2019/12/23	1	89.60	0	0.00	89.80	1	5,095	0.02%
2019/12/16	0	0.00	1	90.30	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	1	89.40	89.10	-1	5,434	-0.02%
2019/12/09	5	89.30	0	0.00	89.10	5	5,580	0.09%
2019/11/28	0	0.00	5	91.94	90.20	-5	6,275	-0.08%
2019/11/27	0	0.00	1	91.40	91.90	-1	6,456	-0.02%
2019/11/25	4	90.33	0	0.00	90.00	4	6,576	0.06%
2019/11/21	1	90.10	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	90.30	0	0.00	90.60	1	7,203	0.01%
2019/11/11	1	89.10	0	0.00	87.90	1	7,887	0.01%
2019/11/05	3	92.90	1.7	93.00	93.30	1.3	7,913	0.02%
2019/10/31	0	0.00	8	94.26	94.30	-8	7,887	-0.10%
2019/10/30	6	92.58	22	92.74	93.80	-16	7,868	-0.20%
2019/10/29	15	92.68	1	93.20	91.60	14	7,731	0.18%
2019/10/28	0	0.00	5	91.56	92.10	-5	7,692	-0.07%
2019/10/25	22	91.65	15	92.47	90.60	7	7,637	0.09%
2019/10/22	0	0.00	1	89.90	90.00	-1	7,416	-0.01%
2019/10/17	1	89.80	11.8	90.35	89.90	-10.8	7,345	-0.15%
2019/10/16	1	88.60	0	0.00	88.80	1	7,263	0.01%
2019/10/15	13	90.02	1	89.40	90.00	12	7,184	0.17%
2019/10/14	4	88.90	0	0.00	88.50	4	7,117	0.06%
2019/10/09	1	89.80	0	0.00	89.10	1	7,032	0.01%
2019/10/07	0	0.00	2	90.80	89.60	-2	6,883	-0.03%
2019/10/04	10	88.90	11.8	89.24	90.10	-1.8	6,638	-0.03%
2019/10/02	0	0.00	3	86.80	87.40	-3	5,886	-0.05%
2019/10/01	1	86.50	1	87.20	87.60	0	5,886	0.00%
2019/09/25	0	0.00	3	84.77	85.80	-3	5,697	-0.05%
2019/09/24	1	85.30	0	0.00	85.50	1	5,687	0.02%
2019/09/23	2	84.30	0	0.00	84.30	2	5,556	0.04%
2019/09/12	3	82.13	1	81.80	81.80	2	5,662	0.04%
2019/09/09	1	84.30	1	85.00	84.10	0	5,530	0.00%
2019/09/06	0	0.00	2	84.90	84.90	-2	5,481	-0.04%
2019/09/05	13	88.29	13	84.68	84.90	0	5,427	0.00%
2019/09/02	5	85.10	5	86.20	86.20	0	5,150	0.00%
2019/08/30	11	85.89	12	85.20	85.20	-1	5,098	-0.02%
2019/08/28	3	85.70	3	85.00	84.50	0	4,916	0.00%
2019/08/27	9	86.30	4	86.00	86.00	5	4,828	0.10%
2019/08/23	11	90.01	15	88.09	88.40	-4	4,564	-0.09%
2019/08/22	12	85.63	12	87.40	87.70	0	4,298	0.00%
2019/08/21	6	82.05	6	81.90	81.90	0	3,850	0.00%
2019/08/20	0	0.00	1	80.80	79.10	-1	3,689	-0.03%
2019/08/19	12	79.76	12	79.90	79.90	0	3,584	0.00%
2019/08/14	7	76.97	8	76.90	77.10	-1	3,417	-0.03%
2019/08/07	0	0.00	1	79.50	78.50	-1	3,348	-0.03%
2019/08/02	5	80.74	1	80.70	79.50	4	3,406	0.12%
2019/08/01	5	83.10	5	81.70	81.70	0	3,531	0.00%
2019/07/30	1	78.10	0	0.00	77.70	1	3,536	0.03%
2019/07/12	1	77.60	0	0.00	77.50	1	3,494	0.03%
2019/07/10	3	76.60	3	77.00	77.00	0	3,485	0.00%
2019/07/05	0	0.00	1	78.30	77.80	-1	3,496	-0.03%
2019/07/02	15	76.61	19	77.26	77.10	-4	3,511	-0.11%
2019/07/01	0	0.00	2	75.10	75.30	-2	3,431	-0.06%
2019/06/28	1	73.80	1	72.90	72.80	0	3,462	0.00%
2019/06/27	3	73.70	1	73.20	73.20	2	3,528	0.06%
2019/06/25	0	0.00	1	73.20	73.00	-1	3,526	-0.03%
2019/06/24	2	72.95	1	71.10	73.10	1	3,493	0.03%
2019/06/21	9	75.59	5	70.60	70.60	4	3,414	0.12%
2019/06/20	1	74.20	0	0.00	74.40	1	3,200	0.03%
2019/06/12	1	74.60	0	0.00	75.00	1	3,160	0.03%
2019/06/03	0	0.00	1	74.00	73.90	-1	3,105	-0.03%
2019/05/31	0	0.00	1	74.10	72.70	-1	3,091	-0.03%
2019/05/22	4	71.40	4	70.50	70.30	0	3,337	0.00%
2019/05/21	5	70.18	5	70.30	70.30	0	3,350	0.00%
2019/05/20	3	70.50	5	70.66	70.60	-2	3,343	-0.06%
2019/05/17	6	68.82	5	69.10	68.20	1	3,335	0.03%
2019/05/16	3	72.60	3	71.50	71.50	0	3,301	0.00%
2019/05/13	1	73.00	0	0.00	72.70	1	3,365	0.03%
2019/05/10	3	73.10	0	0.00	73.10	3	3,458	0.09%
2019/05/09	2	77.15	1	74.50	72.50	1	3,446	0.03%
2019/05/08	2	81.10	2	80.30	80.00	0	3,298	0.00%
2019/04/19	1	89.40	0	0.00	89.00	1	3,683	0.03%
2019/04/09	0	0.00	0	91.80	92.30	0	3,749	0.00%
2019/04/02	1	94.50	1	93.60	94.70	0	3,655	0.00%
2019/04/01	10	91.70	11	91.88	92.40	-1	3,616	-0.03%
2019/03/29	1	89.20	0	0.00	88.50	1	3,611	0.03%
2019/03/15	0	0.00	2	87.70	87.10	-2	4,034	-0.05%
2019/03/07	1	85.60	0	0.00	85.60	1	4,396	0.02%
2019/03/06	2	89.30	0	0.00	89.50	2	4,390	0.05%
2019/02/22	1	87.50	1	87.20	87.20	0	4,388	0.00%
2019/02/21	0	0.00	2	87.15	86.80	-2	4,351	-0.05%
2019/02/15	0	0.00	30	91.03	90.50	-30	4,227	-0.71%
2019/02/14	41	90.58	11	91.10	90.60	30	4,241	0.71%
2019/02/13	10	91.10	12	90.17	88.10	-2	4,182	-0.05%
2019/01/18	0	0.00	1	81.50	81.50	-1	3,920	-0.03%
2019/01/17	0	0.00	1	77.10	77.00	-1	3,767	-0.03%
2019/01/16	1	78.30	0	0.00	78.30	1	3,784	0.03%
2018/12/28	0	0.00	3	74.00	75.20	-3	3,985	-0.08%
2018/12/25	0	0.00	1	73.70	73.70	-1	3,956	-0.03%
2018/12/24	1	73.00	1	73.40	74.90	0	3,957	0.00%
2018/12/22	1	73.10	1	73.00	73.00	0	3,941	0.00%
2018/12/21	1	78.40	1	77.90	77.50	0	3,880	0.00%
2018/12/20	1	78.20	1	79.70	79.70	0	3,852	0.00%
2018/12/19	0	0.00	1	78.80	78.80	-1	3,818	-0.03%
2018/12/18	0	76.60	0	0.00	77.00	0	3,612	0.00%
2018/12/07	1	73.80	0	0.00	73.80	1	3,750	0.03%
2018/12/06	0	0.00	1	73.80	74.50	-1	3,844	-0.03%
2018/12/05	0	0.00	1	75.10	75.60	-1	3,862	-0.03%
2018/12/04	2	76.25	1.5	76.57	75.90	0.5	3,877	0.01%
2018/11/30	10	71.90	12.7	71.22	70.60	-2.7	3,784	-0.07%
2018/11/28	2	70.70	2.7	69.64	69.50	-0.7	3,779	-0.02%
2018/11/27	7	68.80	5	69.48	69.10	2	3,781	0.05%
2018/11/26	1	67.10	1	68.90	69.50	0	3,755	0.00%
2018/11/22	3	65.17	0	0.00	63.60	3	3,951	0.08%
2018/11/02	2	62.80	2	62.10	62.90	0	4,722	0.00%
2018/10/30	0	0.00	1	52.00	52.30	-1	4,566	-0.02%
2018/10/29	3	53.07	0	0.00	51.90	3	4,603	0.07%
2018/10/26	0	0.00	3	52.33	52.60	-3	4,622	-0.06%
2018/10/24	0	0.00	1	54.20	54.50	-1	4,724	-0.02%
2018/10/23	2	53.10	0	0.00	51.70	2	4,808	0.04%
2018/10/08	1	45.10	0	0.00	44.75	1	4,845	0.02%
2018/10/03	10	47.70	10	49.20	47.15	0	4,885	0.00%
2018/09/20	0	0.00	20	50.80	51.10	-20	5,846	-0.34%
2018/09/18	5	51.50	5	51.50	51.50	0	6,565	0.00%
2018/09/13	0	0.00	2	51.00	51.10	-2	7,836	-0.03%
2018/09/11	4	50.50	5	51.00	51.10	-1	7,793	-0.01%
2018/09/10	0	0.00	25	50.12	49.90	-25	7,753	-0.32%
2018/09/05	2	53.20	2	53.10	52.80	0	7,711	0.00%
2018/09/04	1	51.80	0	0.00	52.60	1	7,693	0.01%
2018/09/03	16	52.96	2	51.20	51.20	14	7,713	0.18%
2018/08/31	5	53.80	11	54.06	54.30	-6	7,627	-0.08%
2018/08/29	30	53.90	0	0.00	53.30	30	7,554	0.40%
2018/08/28	1	53.10	34	53.48	53.50	-33	7,593	-0.43%
2018/08/27	9	53.00	0	0.00	53.10	9	7,632	0.12%
2018/08/24	2	52.00	0	0.00	52.00	2	7,621	0.03%
2018/08/23	6	52.40	0	0.00	52.40	6	7,835	0.08%
2018/08/22	10	52.50	20	52.85	52.20	-10	7,831	-0.13%
2018/08/21	30	52.53	0	0.00	52.40	30	7,781	0.39%
2018/08/20	20	51.80	22	52.23	52.40	-2	7,728	-0.03%
2018/08/17	0	0.00	1	50.90	51.10	-1	7,553	-0.01%
2018/08/15	0	0.00	1	50.00	50.10	-1	7,337	-0.01%
2018/08/14	6	50.40	7	49.82	50.30	-1	7,343	-0.01%
2018/08/13	3	49.80	5	49.51	50.10	-2	7,308	-0.03%
2018/08/09	1	49.95	0	0.00	50.30	1	7,158	0.01%
2018/08/08	2	49.23	0	0.00	49.30	2	7,055	0.03%
2018/08/06	1	48.20	0	0.00	48.20	1	6,974	0.01%
2018/08/03	1	47.70	0	0.00	48.10	1	6,946	0.01%
2018/07/31	0	0.00	5	48.10	48.35	-5	6,916	-0.07%
2018/07/27	5	47.50	0	0.00	48.00	5	6,999	0.07%
2018/07/13	0	0.00	9	51.59	51.80	-9	6,544	-0.14%
2018/07/12	1	51.30	0	0.00	51.10	1	6,706	0.01%
2018/07/05	2	51.40	17	52.18	49.00	-15	6,346	-0.24%
2018/07/04	16	52.23	1	50.70	52.50	15	6,119	0.25%
2018/06/29	0	0.00	2	53.00	52.10	-2	5,758	-0.03%
2018/06/28	3	52.43	25	52.46	52.80	-22	5,485	-0.40%
2018/06/27	6	53.22	6	52.93	51.10	0	5,088	0.00%
2018/06/26	20	51.60	0	0.00	52.10	20	4,739	0.42%
2018/06/25	12	51.69	21	52.76	53.00	-9	4,324	-0.21%
2018/06/22	0	0.00	1	49.50	48.60	-1	3,655	-0.03%
2018/06/04	0	0.00	2	48.50	49.30	-2	3,303	-0.06%
2018/05/29	0	0.00	9	46.75	46.65	-9	2,846	-0.32%
2018/05/28	0	0.00	11	47.45	46.85	-11	2,832	-0.39%
2018/05/25	6	46.90	0	0.00	47.35	6	2,776	0.22%
2018/05/24	14	46.46	13	46.30	46.60	1	2,815	0.04%
2018/05/22	7	46.20	0	0.00	46.00	7	2,859	0.24%
2018/05/16	0	0.00	5	46.20	45.75	-5	2,947	-0.17%
2018/05/15	5	46.50	10	46.80	46.30	-5	2,998	-0.17%
2018/05/14	13	46.33	3	46.42	46.45	10	3,106	0.32%
2018/05/11	0	0.00	6	45.57	45.50	-6	3,136	-0.19%
2018/05/10	6	46.00	0	0.00	45.40	6	3,240	0.19%
2018/05/07	1	45.15	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	1	45.70	45.70	-1	3,206	-0.03%
2018/04/26	1	43.40	1	42.95	42.95	0	3,284	0.00%
2018/04/20	0	0.00	3	45.32	45.50	-3	3,278	-0.09%
2018/04/19	2	45.65	2	45.60	45.60	0	3,291	0.00%
2018/04/18	4	45.80	3	46.02	45.50	1	3,248	0.03%
2018/04/16	1	43.65	0	0.00	44.20	1	3,142	0.03%
2018/04/09	0	0.00	300	44.00	44.10	-300	3,337	-8.99%	大賣/鉅額交易
2018/04/03	0	0.00	50	44.10	44.10	-50	3,367	-1.48%
2018/03/30	1	44.50	1	44.65	44.50	0	3,372	0.00%
2018/03/28	0	0.00	1	45.45	45.00	-1	3,408	-0.03%
2018/03/27	1	45.10	0	0.00	45.35	1	3,401	0.03%
2018/03/22	5	45.87	2.8	45.11	45.10	2.2	3,472	0.06%
2018/03/21	0	0.00	1.4	45.90	45.90	-1.4	3,401	-0.04%
2018/03/15	0	0.00	2	45.65	45.60	-2	3,469	-0.06%
2018/03/14	0	0.00	10	45.70	45.75	-10	3,512	-0.28%
2018/03/09	13	45.27	0	0.00	45.00	13	3,701	0.35%
2018/03/08	1	44.90	1	44.55	44.75	0	3,716	0.00%
2018/03/07	0	0.00	5	44.45	44.20	-5	3,769	-0.13%
2018/03/06	0	0.00	1	44.05	44.05	-1	3,921	-0.03%
2018/02/26	3	45.62	3	45.70	45.45	0	4,371	0.00%
2018/02/23	2	44.60	3	45.80	45.80	-1	4,356	-0.02%
2018/02/21	1	44.20	1	44.35	44.70	0	4,575	0.00%
2018/02/12	0	0.00	2	43.35	43.35	-2	4,682	-0.04%
2018/02/09	2	42.60	0	0.00	43.90	2	5,035	0.04%
2018/02/08	4	44.05	4	44.11	44.50	0	5,490	0.00%
2018/02/07	1	44.00	1	43.00	43.00	0	5,511	0.00%
2018/02/06	52	43.33	1	42.70	42.70	51	5,539	0.92%
2018/02/05	2	45.90	1	46.10	46.10	1	5,546	0.02%
2018/02/02	0	0.00	2	48.00	48.00	-2	5,564	-0.04%
2018/01/30	1	46.35	3	46.73	46.90	-2	6,055	-0.03%
2018/01/29	1	46.55	2.1	46.55	46.55	-1.1	6,188	-0.02%
2018/01/26	0	0.00	1	46.40	46.15	-1	6,555	-0.02%
2018/01/25	2	46.25	1	45.80	45.80	1	7,299	0.01%
2018/01/23	6.4	46.80	0	0.00	46.15	6.4	7,584	0.08%
2018/01/22	0	0.00	3	46.27	46.70	-3	7,568	-0.04%
2018/01/11	53	44.01	0	0.00	43.90	53	7,854	0.67%
2018/01/09	1	44.95	0	0.00	45.55	1	7,927	0.01%
2018/01/08	51	45.20	0	0.00	44.75	51	7,985	0.64%
2018/01/05	0	0.00	2	46.08	45.90	-2	7,960	-0.03%
2018/01/03	1	45.90	2	45.80	46.00	-1	7,938	-0.01%
2018/01/02	1	45.35	1	45.70	45.25	0	7,935	0.00%