義隆 (2458)-元富-古亭券商分點個股進出

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
163.0
漲跌
▼4.0
漲幅
-2.40%
成交量
3,352張
產業
上市半導體類股
1181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

義隆 (2458)籌碼相關－元富-古亭券商分點個股進出

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-古亭券商分點個股進出
元富-古亭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
2023/11/03	6	138.75	1	138.00	135.50	5	3,978	0.13%
2023/11/02	1	149.50	1	145.00	149.50	0	3,770	0.00%
2023/11/01	7	145.14	6	142.00	144.00	1	3,806	0.03%
2023/10/30	1	145.50	1	143.50	146.50	0	4,038	0.00%
2023/10/26	3	140.17	3	141.50	139.50	0	4,071	0.00%
2023/10/25	8.1	147.05	18	146.39	144.50	-10	4,033	-0.25%
2023/10/24	7	144.14	8	144.88	144.00	-1	3,899	-0.03%
2023/10/23	1	142.00	3	142.17	142.00	-2	3,814	-0.05%
2023/10/20	3	141.33	2	140.75	142.50	1	3,867	0.03%
2023/10/19	2	138.50	0	0.00	138.50	2	3,886	0.05%
2023/10/18	14	140.54	6	141.42	141.50	8	3,910	0.20%
2023/10/17	0	0.00	4	140.50	140.00	-4	3,893	-0.10%
2023/10/16	2	137.00	2	135.50	136.50	0	3,987	0.00%
2023/10/02	4	135.75	0	0.00	134.50	4	3,812	0.10%
2023/09/27	0	0.00	7	132.86	134.00	-7	3,823	-0.18%
2023/09/22	1	136.50	0	0.00	137.00	1	3,811	0.03%
2023/09/20	1	137.50	2.2	138.55	138.00	-1.2	3,771	-0.03%
2023/09/19	7	141.21	2	140.50	141.00	5	3,738	0.13%
2023/09/18	1	142.00	1	142.50	142.00	0	3,712	0.00%
2023/09/15	4	145.00	5	146.10	144.50	-1	3,678	-0.03%
2023/09/14	3.2	142.50	1	142.50	143.00	2.2	3,591	0.06%
2023/09/13	1	143.50	3	141.33	143.50	-2	3,542	-0.06%
2023/09/12	1.1	137.64	2	140.25	140.50	-1	3,494	-0.03%
2023/09/11	13.1	137.84	11	137.55	138.00	2.1	3,420	0.06%
2023/09/08	2	136.50	2	134.00	135.50	0	3,340	0.00%
2023/09/06	9	131.67	8	131.13	133.00	1	3,289	0.03%
2023/09/05	87	133.70	85	132.75	134.00	2	3,287	0.06%
2023/09/04	7	126.43	6	127.08	128.50	1	3,087	0.03%
2023/08/22	0	0.00	3	114.50	113.50	-3	2,972	-0.10%
2023/08/17	0	0.00	4	116.50	116.50	-4	3,087	-0.13%
2023/08/16	0	0.00	3	116.50	117.00	-3	3,077	-0.10%
2023/08/15	0.1	115.00	0	0.00	116.00	0.1	3,063	0.00%
2023/08/14	1	116.98	1	118.00	117.00	0	3,046	0.00%
2023/08/10	1	118.00	1	118.50	118.00	0	2,943	0.00%
2023/08/09	0.1	119.50	1	121.00	121.00	-1	2,884	-0.03%
2023/08/07	5	121.60	2	121.50	117.00	3	2,783	0.11%
2023/08/04	0	0.00	1	124.00	122.50	-1	2,654	-0.04%
2023/08/02	0	0.00	1	114.00	114.00	-1	2,391	-0.04%
2023/08/01	1	114.50	1	115.00	115.00	0	2,389	0.00%
2023/07/31	7	115.43	8	116.25	116.50	-1	2,402	-0.04%
2023/07/28	2	112.00	2	112.25	112.50	0	2,288	0.00%
2023/07/27	0	115.50	0	0.00	114.50	0	2,251	0.00%
2023/07/26	1	116.00	1	113.00	112.50	0	2,237	0.00%
2023/07/25	5	115.80	5	116.50	115.00	0	2,198	0.00%
2023/07/24	12	117.00	12	116.92	118.00	0	2,104	0.00%
2023/07/20	5	114.10	3	114.83	114.50	2	1,972	0.10%
2023/07/19	16	118.13	16	116.59	118.50	0	1,900	0.00%
2023/07/14	2	112.00	2	110.75	110.50	0	1,729	0.00%
2023/07/13	0	0.00	2	108.25	108.00	-2	1,679	-0.12%
2023/07/12	1	105.50	0	0.00	106.00	1	1,668	0.06%
2023/07/11	0	0.00	1	107.50	106.50	-1	1,661	-0.06%
2023/07/10	1	105.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	2	106.75	2	107.25	107.50	0	1,653	0.00%
2023/07/06	1	107.50	2	107.50	108.00	-1	1,647	-0.06%
2023/06/14	2	105.00	1	108.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	2	106.75	107.00	-2	1,527	-0.13%
2023/06/09	20	104.93	20	107.60	104.00	0	1,475	0.00%
2023/05/30	3	102.17	3	102.17	102.00	0	1,374	0.00%
2023/05/29	0	0.00	6	103.50	104.00	-6	1,378	-0.44%
2023/05/26	7	103.71	2	104.25	102.50	5	1,370	0.36%
2023/05/25	14	104.25	14	104.61	104.00	0	1,457	0.00%
2023/05/24	0.2	104.00	0	0.00	104.50	0.2	1,433	0.01%
2023/05/18	0	0.00	1	98.70	98.60	-1	1,399	-0.07%
2023/05/17	1	97.10	0	0.00	97.20	1	1,397	0.07%
2023/05/11	0	0.00	2	92.95	92.70	-2	1,412	-0.14%
2023/05/10	2	92.30	3	92.93	92.50	-1	1,435	-0.07%
2023/05/09	4	92.68	1	93.00	93.00	3	1,457	0.21%
2023/04/27	0	92.60	0	0.00	92.60	0	1,679	0.00%
2023/04/25	0	92.20	0	0.00	91.10	0	1,681	0.00%
2023/04/24	1	94.00	0	0.00	95.20	1	1,671	0.06%
2023/04/21	0	95.80	0	0.00	95.40	0	1,690	0.00%
2023/04/13	0	0.00	3	101.00	100.50	-3	1,851	-0.16%
2023/04/10	0	0.00	2	101.00	101.50	-2	1,862	-0.11%
2023/03/31	0	0.00	2	100.50	99.80	-2	1,847	-0.11%
2023/03/30	1	101.00	0	0.00	99.60	1	1,842	0.05%
2023/03/29	2	103.00	0	0.00	102.50	2	1,840	0.11%
2023/03/28	0	102.50	0	0.00	102.00	0	1,851	0.00%
2023/03/24	0	0.00	1	104.50	104.50	-1	1,887	-0.05%
2023/03/16	0	100.25	0	0.00	99.70	0	1,920	0.00%
2023/03/10	0	104.00	0	0.00	104.00	0	1,933	0.00%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	103.00	1	106.50	106.50	0	1,948	0.00%
2023/02/24	2	108.50	2	110.25	108.50	0	1,929	0.00%
2023/02/23	21	111.71	22	110.75	111.00	-1	1,910	-0.05%
2023/02/22	0	0.00	2	108.00	107.00	-2	1,815	-0.11%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/10	1	103.00	0	0.00	106.00	1	2,005	0.05%
2023/02/08	3	105.17	3	106.00	105.50	0	2,341	0.00%
2023/02/06	5	103.70	17	103.94	103.50	-12	2,324	-0.52%
2023/02/03	5	107.80	6	107.58	107.50	-1	2,294	-0.04%
2023/02/02	23	106.78	12	103.33	108.00	11	2,249	0.49%
2023/02/01	1	101.50	1	100.00	102.00	0	2,157	0.00%
2023/01/31	2	96.45	1	94.50	96.90	1	2,146	0.05%
2023/01/11	1	94.80	1	95.70	94.70	0	2,210	0.00%
2023/01/10	1	94.70	1	95.20	95.50	0	2,210	0.00%
2023/01/09	5	95.34	7	93.71	96.00	-2	2,207	-0.09%
2022/12/29	0	0.00	1	85.00	85.50	-1	2,156	-0.05%
2022/12/28	1.1	83.99	0	0.00	83.50	1.1	2,165	0.05%
2022/12/22	1	86.70	2	87.25	87.60	-1	2,224	-0.04%
2022/12/21	3	85.27	2	85.70	85.30	1	2,245	0.04%
2022/12/20	1	89.90	1	85.90	85.90	0	2,250	0.00%
2022/12/16	2	90.30	2	89.65	90.30	0	2,305	0.00%
2022/12/15	2	90.90	2	91.00	91.00	0	2,360	0.00%
2022/12/09	3	88.80	0	0.00	89.10	3	2,719	0.11%
2022/12/08	0	86.60	2	87.45	88.00	-2	2,745	-0.07%
2022/12/07	0	0.00	1	87.90	87.60	-1	2,772	-0.04%
2022/11/23	2	87.60	2	87.40	87.60	0	2,841	0.00%
2022/11/22	0	0.00	1	86.90	87.00	-1	2,870	-0.03%
2022/11/21	3	86.67	2	87.70	86.40	1	2,864	0.03%
2022/11/16	1	89.30	1	88.20	89.00	0	2,815	0.00%
2022/11/15	2	88.90	2	88.00	89.00	0	2,776	0.00%
2022/11/14	3	87.23	3	88.17	87.80	0	2,743	0.00%
2022/11/11	4	87.08	4	88.15	87.10	0	2,711	0.00%
2022/11/10	2	86.35	2	86.55	86.40	0	2,678	0.00%
2022/11/09	1	85.50	0	0.00	86.50	1	2,654	0.04%
2022/11/08	22	84.56	32	85.87	84.60	-10	2,621	-0.38%
2022/11/07	1	84.70	1	78.90	86.10	0	2,577	0.00%
2022/11/04	6	77.55	6	77.50	79.50	0	2,435	0.00%
2022/11/03	1	83.10	0	0.00	83.00	1	2,235	0.04%
2022/11/02	10	82.70	0	0.00	82.90	10	2,236	0.45%
2022/10/27	0	0.00	1	82.00	81.70	-1	2,332	-0.04%
2022/10/25	1	80.80	0	0.00	80.10	1	2,294	0.04%
2022/10/18	1	82.00	2	83.60	82.60	-1	2,214	-0.05%
2022/10/13	1	78.50	0	0.00	76.40	1	2,228	0.04%
2022/10/07	0	0.00	1	85.20	84.20	-1	2,203	-0.05%
2022/10/06	2	85.15	1	84.50	85.10	1	2,174	0.05%
2022/10/03	1	84.20	1	83.50	84.20	0	2,162	0.00%
2022/09/29	1	84.10	1	82.30	84.10	0	2,198	0.00%
2022/09/28	1	80.60	1	81.60	80.60	0	2,233	0.00%
2022/09/26	0	83.10	0	0.00	81.00	0	2,281	0.00%
2022/09/23	1	87.40	1	88.30	86.80	0	2,247	0.00%
2022/09/21	4	88.38	0	0.00	87.10	4	2,133	0.19%
2022/09/20	0	0.00	2	87.80	88.30	-2	2,043	-0.10%
2022/09/19	22	89.76	22	88.81	88.60	0	1,961	0.00%
2022/09/16	0	87.59	0	0.00	87.50	0	1,872	0.00%
2022/09/15	2	90.70	5	89.82	90.50	-3	1,769	-0.17%
2022/09/14	1	88.20	0	0.00	88.90	1	1,752	0.06%
2022/09/13	4	91.00	0	0.00	90.50	4	1,732	0.23%
2022/09/12	2	90.60	0	0.00	91.80	2	1,738	0.12%
2022/09/07	0	88.00	0	0.00	88.80	0	1,728	0.00%
2022/09/02	0	94.50	0	0.00	94.00	0	1,650	0.00%
2022/09/01	0	0.00	6	96.30	97.20	-6	1,611	-0.37%
2022/08/30	0	0.00	0.1	97.60	97.00	-0.1	1,590	-0.01%
2022/08/29	0.1	98.00	0	0.00	98.00	0.1	1,572	0.00%
2022/08/25	0	0.00	1	100.50	99.90	-1	1,537	-0.07%
2022/08/23	1	99.50	0.2	99.10	99.70	0.8	1,535	0.05%
2022/08/22	1	102.00	0	0.00	100.50	1	1,523	0.07%
2022/08/18	0.1	102.00	0	0.00	103.00	0.1	1,509	0.00%
2022/08/12	1	102.00	0	0.00	103.00	1	1,473	0.07%
2022/08/10	0	99.10	0	0.00	97.80	0	1,452	0.00%
2022/08/09	0	100.00	0	0.00	99.70	0	1,438	0.00%
2022/08/03	1.1	102.99	0	0.00	102.50	1.1	1,346	0.08%
2022/08/01	0.1	108.00	0	0.00	109.00	0.1	1,363	0.01%
2022/07/27	1	108.50	0	0.00	109.00	1	1,395	0.07%
2022/07/26	0	109.00	0.2	109.00	110.00	-0.2	1,389	-0.01%
2022/07/22	0	113.00	2	112.00	110.00	-2	1,382	-0.14%
2022/07/21	1	114.00	0	0.00	114.00	1	1,374	0.07%
2022/07/08	1	109.50	0	0.00	107.00	1	1,411	0.07%
2022/07/01	0	0.00	7	134.00	134.00	-7	1,252	-0.56%
2022/06/22	0	136.00	0	0.00	135.00	0	1,242	0.00%
2022/06/20	0	137.00	0	0.00	136.50	0	1,213	0.00%
2022/06/15	0.1	143.00	0	0.00	144.00	0.1	1,178	0.00%
2022/06/13	0	0.00	6	145.17	145.00	-6	1,204	-0.50%
2022/05/30	0	0.00	2	146.75	147.50	-2	1,462	-0.14%
2022/05/18	1	145.00	2	146.00	145.50	-1	1,912	-0.05%
2022/05/12	0	0.00	1	139.00	139.00	-1	1,980	-0.05%
2022/05/09	0.1	143.00	2	142.00	142.00	-1.9	2,036	-0.09%
2022/04/28	2	149.50	0	0.00	149.50	2	2,074	0.10%
2022/04/27	1	145.50	0	0.00	149.50	1	2,070	0.05%
2022/04/26	2	151.50	0	0.00	150.50	2	2,053	0.10%
2022/04/25	1.1	152.55	1	152.50	150.50	0.1	2,041	0.00%
2022/04/21	4	159.25	0	0.00	156.50	4	1,998	0.20%
2022/04/20	2	156.50	0	0.00	156.50	2	1,976	0.10%
2022/04/15	0	0.00	4	158.50	159.50	-4	1,963	-0.20%
2022/04/14	1	162.00	0	0.00	161.50	1	1,992	0.05%
2022/04/11	0	0.00	1	160.50	161.00	-1	2,130	-0.05%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/03/31	0	0.00	3	172.00	172.00	-3	2,114	-0.14%
2022/03/29	1	172.50	1	171.00	171.00	0	2,148	0.00%
2022/03/25	0	0.00	1	170.50	170.50	-1	2,242	-0.04%
2022/03/23	1	170.50	0	0.00	170.50	1	2,310	0.04%
2022/03/22	0	0.00	1	169.50	169.50	-1	2,384	-0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	0	0.00	1	165.50	166.50	-1	2,430	-0.04%
2022/03/11	0	0.00	1	165.50	165.00	-1	2,421	-0.04%
2022/03/09	1	158.50	1	157.00	159.00	0	2,390	0.00%
2022/03/08	2	159.75	1	162.50	157.00	1	2,371	0.04%
2022/03/04	1	168.00	1	166.50	167.00	0	2,300	0.00%
2022/03/01	1	164.50	1	167.00	167.00	0	2,333	0.00%
2022/02/24	18	165.28	8	167.75	164.50	10	2,325	0.43%
2022/02/23	27	173.74	35	177.41	172.50	-8	2,227	-0.36%
2022/02/22	21	175.48	17	174.41	175.50	4	2,079	0.19%
2022/02/21	1	175.00	1	177.50	178.00	0	2,072	0.00%
2022/02/17	2	174.50	1	174.50	173.50	1	2,105	0.05%
2022/02/16	1	174.00	0	0.00	174.00	1	2,181	0.05%
2022/02/10	1	172.00	1.1	174.59	172.00	-0.1	2,198	0.00%
2022/02/09	18	175.14	20	175.95	175.50	-2	2,197	-0.09%
2022/02/08	7	171.43	2	170.50	171.00	5	2,201	0.23%
2022/02/07	0	0.00	1	165.00	168.50	-1	2,226	-0.04%
2022/01/26	1	161.00	0	0.00	161.50	1	2,200	0.05%
2022/01/19	1	162.50	1	163.50	163.00	0	2,514	0.00%
2022/01/18	3	163.00	0	0.00	161.50	3	2,585	0.12%
2022/01/17	0	0.00	2	161.00	162.00	-2	2,790	-0.07%
2022/01/14	0.1	158.00	0	0.00	158.00	0.1	2,946	0.00%
2022/01/13	2	159.75	0	0.00	158.50	2	2,971	0.07%
2022/01/12	4	162.38	3	160.50	161.00	1	2,989	0.03%
2022/01/05	5	170.90	5	172.10	170.00	0	2,974	0.00%
2021/12/29	0	0.00	3	167.67	168.00	-3	2,975	-0.10%
2021/12/28	3	166.00	0	0.00	165.50	3	2,997	0.10%
2021/12/22	1	168.00	1	169.00	167.50	0	3,067	0.00%
2021/12/21	12	169.29	12	170.71	168.00	0	3,060	0.00%
2021/12/20	0	0.00	2	167.50	165.50	-2	2,988	-0.07%
2021/12/17	1	167.50	2	166.00	166.00	-1	2,994	-0.03%
2021/12/16	0	0.00	5	162.50	167.50	-5	2,962	-0.17%
2021/12/15	0	0.00	5	158.60	158.50	-5	2,913	-0.17%
2021/12/14	2.1	156.24	0	0.00	154.50	2.1	2,897	0.07%
2021/12/13	0	0.00	2	160.00	159.00	-2	2,864	-0.07%
2021/12/09	3	159.83	0	0.00	160.00	3	2,879	0.10%
2021/12/08	0	0.00	5	160.30	160.50	-5	2,893	-0.17%
2021/12/07	3	160.00	1	160.50	158.50	2	2,884	0.07%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/12/03	2	161.50	3	161.00	162.00	-1	2,910	-0.03%
2021/12/02	6	162.25	0	0.00	161.00	6	2,919	0.21%
2021/12/01	1	160.50	3	163.67	164.00	-2	2,914	-0.07%
2021/11/30	4	164.38	0	0.00	162.00	4	2,906	0.14%
2021/11/24	2	166.00	0	0.00	166.00	2	2,906	0.07%
2021/11/19	0.1	170.00	0	0.00	168.50	0.1	2,934	0.00%
2021/11/16	1.1	168.05	1	169.50	168.00	0.1	2,929	0.00%
2021/11/15	3	171.00	3	164.67	170.00	0	2,923	0.00%
2021/11/11	0	0.00	2	164.75	163.50	-2	2,924	-0.07%
2021/11/10	0	0.00	1	163.00	163.00	-1	2,957	-0.03%
2021/11/09	6	163.08	0	0.00	161.50	6	2,982	0.20%
2021/11/08	3	161.00	10	163.55	165.00	-7	3,011	-0.23%
2021/11/05	12	160.33	17	159.97	162.00	-5	3,023	-0.17%
2021/11/04	12	164.88	10	170.80	163.00	2	2,965	0.07%
2021/11/03	4	168.00	5	169.00	167.50	-1	2,977	-0.03%
2021/11/02	11	168.45	7	172.21	167.50	4	3,017	0.13%
2021/11/01	2	168.75	3	169.17	170.00	-1	3,036	-0.03%
2021/10/29	5	167.90	4	170.00	167.00	1	3,185	0.03%
2021/10/28	16	168.69	16	168.50	168.00	0	3,310	0.00%
2021/10/27	10	167.25	6	168.08	170.00	4	3,318	0.12%
2021/10/26	4	164.50	4	166.38	164.50	0	3,263	0.00%
2021/10/25	26	164.67	24	170.08	164.50	2	3,236	0.06%
2021/10/22	1	159.00	5	156.90	166.00	-4	3,055	-0.13%
2021/10/21	4	152.88	1	154.50	151.00	3	2,955	0.10%
2021/10/20	1	154.50	1	156.50	156.50	0	2,962	0.00%
2021/10/19	1	152.50	5	151.50	153.00	-4	2,997	-0.13%
2021/10/18	3	149.17	0	0.00	148.00	3	3,070	0.10%
2021/10/15	1	150.00	4	150.50	149.50	-3	3,113	-0.10%
2021/10/13	4	149.75	0	0.00	146.50	4	3,158	0.13%
2021/10/12	12	153.33	9	157.11	152.50	3	3,156	0.10%
2021/10/08	4.1	157.74	4	156.63	157.00	0.1	3,138	0.00%
2021/10/07	1	153.00	2	150.00	153.50	-1	3,115	-0.03%
2021/10/06	2	147.50	0	0.00	148.00	2	3,129	0.06%
2021/10/05	1	147.00	3	148.00	148.00	-2	3,173	-0.06%
2021/10/04	2	145.25	0	0.00	145.00	2	3,155	0.06%
2021/10/01	0	0.00	5	146.60	146.50	-5	3,143	-0.16%
2021/09/30	6.1	146.66	1	147.00	146.50	5.1	3,143	0.16%
2021/09/29	1	149.00	1	148.50	148.50	0	3,133	0.00%
2021/09/27	1	152.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	3	152.67	0	0.00	152.50	3	3,162	0.09%
2021/09/23	1	153.50	0	0.00	153.50	1	3,164	0.03%
2021/09/10	1	153.00	2	155.00	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	2	154.00	154.00	-2	3,563	-0.06%
2021/09/08	2.1	153.43	0	0.00	151.00	2.1	3,574	0.06%
2021/09/07	3	156.17	2	157.75	157.00	1	3,553	0.03%
2021/09/06	1	158.50	1	160.00	158.00	0	3,553	0.00%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	0	165.50	1	165.00	161.00	-1	3,588	-0.03%
2021/08/30	2	155.75	4	156.75	156.50	-2	3,579	-0.06%
2021/08/27	2	154.50	0	0.00	154.50	2	3,589	0.06%
2021/08/24	1	157.50	0	0.00	157.00	1	3,581	0.03%
2021/08/23	2	156.25	0	0.00	159.00	2	3,586	0.06%
2021/08/20	3	154.17	0	0.00	153.50	3	3,605	0.08%
2021/08/19	2	153.00	1	154.50	152.50	1	3,567	0.03%
2021/08/16	5	160.00	7	158.79	160.00	-2	3,552	-0.06%
2021/08/11	0.1	169.00	0	0.00	166.00	0.1	3,567	0.00%
2021/08/10	1	170.50	1	169.50	171.00	0	3,591	0.00%
2021/08/09	1.2	171.25	1	171.50	170.00	0.2	3,625	0.01%
2021/08/06	1	167.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	2	169.25	0	0.00	169.50	2	3,699	0.05%
2021/08/04	4	171.75	8	174.31	171.50	-4	3,700	-0.11%
2021/08/03	8	182.31	8	180.63	180.50	0	3,581	0.00%
2021/08/02	3.2	178.59	0	0.00	179.50	3.2	3,446	0.09%
2021/07/30	1	180.50	2	180.00	181.00	-1	3,421	-0.03%
2021/07/29	2	183.00	2	183.50	180.50	0	3,457	0.00%
2021/07/28	1	180.00	0	0.00	184.50	1	3,474	0.03%
2021/07/27	4	187.88	0	0.00	185.50	4	3,544	0.11%
2021/07/22	4	187.63	2	187.25	185.00	2	3,699	0.05%
2021/07/21	2	195.00	0	0.00	193.00	2	3,685	0.05%
2021/07/20	0	0.00	2	196.00	195.50	-2	3,787	-0.05%
2021/07/16	1	199.50	0	0.00	199.00	1	3,841	0.03%
2021/07/15	4	198.25	2	197.00	197.50	2	3,861	0.05%
2021/07/14	0.3	200.00	0	0.00	198.50	0.3	3,929	0.01%
2021/07/13	1	201.00	2	202.50	201.00	-1	3,955	-0.03%
2021/07/12	0	0.00	1	201.50	204.00	-1	4,021	-0.02%
2021/07/08	4	197.00	2	196.50	197.50	2	4,129	0.05%
2021/07/06	1	197.00	0	0.00	195.00	1	4,343	0.02%
2021/07/05	2	198.00	0	0.00	198.00	2	4,373	0.05%
2021/07/02	0	0.00	1	192.00	192.50	-1	4,361	-0.02%
2021/07/01	1	192.00	0	0.00	190.00	1	4,420	0.02%
2021/06/29	4	192.50	2	191.50	190.00	2	4,452	0.04%
2021/06/28	1.3	194.12	0	0.00	194.00	1.3	4,480	0.03%
2021/06/23	1	193.50	0	0.00	194.50	1	4,871	0.02%
2021/06/22	2	199.25	1	201.50	198.00	1	4,794	0.02%
2021/06/17	2	212.00	5	208.50	212.00	-3	4,721	-0.06%
2021/06/11	0	0.00	3	210.50	211.00	-3	4,828	-0.06%
2021/06/10	1	210.50	1	212.50	209.50	0	4,846	0.00%
2021/06/09	1	212.00	0	0.00	209.50	1	4,853	0.02%
2021/06/08	0	0.00	1	210.50	211.00	-1	4,908	-0.02%
2021/06/04	1	203.00	0	0.00	203.00	1	4,928	0.02%
2021/06/02	0	0.00	1	206.00	205.50	-1	4,986	-0.02%
2021/05/28	8	211.44	4	212.63	209.50	4	5,044	0.08%
2021/05/27	0	0.00	1	208.50	209.50	-1	5,053	-0.02%
2021/05/26	3	207.50	4	205.63	207.50	-1	5,155	-0.02%
2021/05/25	3	206.50	2	207.75	205.50	1	5,423	0.02%
2021/05/18	2	198.50	4	196.13	197.00	-2	6,218	-0.03%
2021/05/17	1	186.50	1	194.00	188.00	0	6,211	0.00%
2021/05/14	0	0.00	6	198.42	193.00	-6	6,183	-0.10%
2021/05/13	3	190.50	0	0.00	195.00	3	6,110	0.05%
2021/05/12	1	180.50	1	187.00	186.00	0	6,006	0.00%
2021/05/11	0	0.00	2	186.50	186.50	-2	5,934	-0.03%
2021/05/07	0	0.00	2	202.00	202.00	-2	5,936	-0.03%
2021/05/06	0	0.00	8	201.31	202.50	-8	5,944	-0.13%
2021/05/05	5	201.70	1	200.00	199.00	4	5,986	0.07%
2021/04/29	6	217.75	2	219.25	214.50	4	5,987	0.07%
2021/04/28	0	0.00	3	214.50	213.00	-3	5,924	-0.05%
2021/04/27	1	218.50	1	217.50	217.50	0	6,175	0.00%
2021/04/26	1	224.50	0	0.00	224.50	1	6,249	0.02%
2021/04/23	0	0.00	1	212.00	215.00	-1	6,209	-0.02%
2021/04/22	4	212.63	7	208.21	208.50	-3	6,319	-0.05%
2021/04/21	1	211.00	1	210.00	210.00	0	6,340	0.00%
2021/04/20	5	210.40	2	209.25	209.00	3	6,542	0.05%
2021/04/19	4	204.38	1	203.00	203.50	3	6,603	0.05%
2021/04/15	2	200.50	2	205.50	207.00	0	6,977	0.00%
2021/04/14	2	198.75	3	198.33	197.50	-1	7,372	-0.01%
2021/04/13	4	209.88	5	208.20	202.00	-1	7,621	-0.01%
2021/04/12	0	0.00	0	200.00	199.00	0	7,551	0.00%
2021/04/08	11	199.59	11	200.27	199.50	0	7,644	0.00%
2021/04/07	12	201.00	12.6	201.34	202.00	-0.6	7,642	-0.01%
2021/04/06	4	198.88	4	199.00	199.00	0	7,581	0.00%
2021/04/01	3	196.67	3	197.00	198.00	0	7,566	0.00%
2021/03/31	1	201.50	5.4	199.85	195.50	-4.4	7,537	-0.06%
2021/03/30	7.6	198.64	3	198.83	199.00	4.6	7,470	0.06%
2021/03/29	11.2	194.89	10	194.30	194.00	1.2	7,356	0.02%
2021/03/26	31.1	192.72	23	192.22	194.50	8.1	7,306	0.11%
2021/03/25	4.1	182.05	5.8	181.74	184.00	-1.7	7,086	-0.02%
2021/03/24	12	182.50	12	182.67	181.50	0	7,089	0.00%
2021/03/23	10	182.90	10	183.00	182.50	0	7,091	0.00%
2021/03/22	7	183.79	7	184.36	184.50	0	7,118	0.00%
2021/03/19	0	0.00	0.4	186.00	186.50	-0.4	7,143	-0.01%
2021/03/18	1	182.50	0	0.00	183.50	1	7,358	0.01%
2021/03/15	2	180.00	0	0.00	180.00	2	7,523	0.03%
2021/03/09	1	169.00	36	168.63	172.50	-35	7,838	-0.45%
2021/03/08	1	172.00	1	174.00	172.00	0	7,827	0.00%
2021/03/05	7	174.07	6	173.17	172.50	1	7,836	0.01%
2021/03/04	6	173.50	6	174.00	175.50	0	7,888	0.00%
2021/03/03	6	172.83	10	173.30	174.00	-4	7,951	-0.05%
2021/02/26	6	172.17	31	171.94	172.00	-25	7,905	-0.32%
2021/02/25	13	179.08	15	177.77	177.50	-2	7,839	-0.03%
2021/02/24	51	183.73	26	183.48	183.50	25	7,612	0.33%
2021/02/23	21	171.88	18	172.06	173.00	3	6,957	0.04%
2021/02/22	23	174.07	21	173.95	174.00	2	6,915	0.03%
2021/02/19	10	168.35	10	168.25	170.00	0	6,821	0.00%
2021/02/18	2.1	172.38	0	0.00	170.50	2.1	6,818	0.03%
2021/02/17	0	0.00	1	167.00	166.50	-1	6,722	-0.01%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/02	0.1	165.00	1	164.50	166.00	-0.9	6,944	-0.01%
2021/02/01	0.1	161.50	5	158.20	161.50	-4.9	6,926	-0.07%
2021/01/29	3	165.00	0	0.00	159.50	3	6,913	0.04%
2021/01/28	0	0.00	2	164.00	165.00	-2	6,871	-0.03%
2021/01/27	1.1	171.76	1	172.00	166.50	0.1	6,856	0.00%
2021/01/26	0	0.00	4	170.00	170.00	-4	6,783	-0.06%
2021/01/22	0.1	174.00	1	172.00	174.00	-0.9	6,707	-0.01%
2021/01/21	2	171.00	0	0.00	168.50	2	6,635	0.03%
2021/01/20	4.1	172.09	16	168.91	168.00	-11.9	6,627	-0.18%
2021/01/19	2	166.00	0	0.00	171.00	2	6,403	0.03%
2021/01/15	4	169.50	9	165.89	163.00	-5	6,222	-0.08%
2021/01/14	1	166.00	1	166.50	170.50	0	6,183	0.00%
2021/01/13	20	169.50	6	169.42	167.50	14	6,211	0.23%
2021/01/11	1.2	161.50	2	163.00	164.50	-0.8	5,880	-0.01%
2021/01/08	10	164.40	14	163.50	163.00	-4	5,783	-0.07%
2021/01/07	2	157.75	0	0.00	160.00	2	5,462	0.04%
2021/01/06	6	145.75	5	147.80	149.00	1	5,026	0.02%
2021/01/05	0	0.00	1	140.50	143.00	-1	4,737	-0.02%
2021/01/04	0	0.00	3	139.83	140.00	-3	4,737	-0.06%
2020/12/31	3	135.00	3	136.50	133.50	0	4,660	0.00%
2020/12/30	3	132.17	0	0.00	132.50	3	4,622	0.06%
2020/12/29	0	0.00	1	133.50	133.00	-1	4,682	-0.02%
2020/12/28	0	0.00	2	136.00	134.50	-2	4,700	-0.04%
2020/12/25	4	134.38	1	133.50	133.50	3	4,716	0.06%
2020/12/23	3	134.50	3	132.67	132.00	0	4,811	0.00%
2020/12/22	2	132.50	0	0.00	132.00	2	4,891	0.04%
2020/12/21	0	0.00	2	136.00	135.50	-2	4,914	-0.04%
2020/12/18	1	136.50	0	0.00	137.50	1	4,939	0.02%
2020/12/17	0	0.00	0.1	137.50	137.50	-0.1	4,968	0.00%
2020/12/16	0	0.00	1	137.50	138.50	-1	4,992	-0.02%
2020/12/14	2	146.50	1	146.50	141.50	1	5,085	0.02%
2020/12/11	4	138.88	6	138.92	141.50	-2	5,328	-0.04%
2020/12/10	2	138.75	2	138.00	137.50	0	5,215	0.00%
2020/12/09	2	138.00	1	139.50	139.00	1	5,233	0.02%
2020/12/08	0	0.00	2	135.50	136.00	-2	5,238	-0.04%
2020/12/07	3	136.33	11	136.77	135.00	-8	5,301	-0.15%
2020/12/04	15	140.70	1	140.50	139.00	14	5,255	0.27%
2020/12/03	0	0.00	1	135.00	134.50	-1	5,080	-0.02%
2020/12/01	0	0.00	2	132.00	132.00	-2	5,375	-0.04%
2020/11/30	3	133.33	1	134.50	132.00	2	5,608	0.04%
2020/11/27	17	137.09	17	136.06	136.50	0	5,906	0.00%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/24	1	133.00	1	135.50	132.00	0	6,141	0.00%
2020/11/23	2	133.00	1	133.00	134.50	1	6,159	0.02%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/16	1	134.00	0	0.00	133.50	1	6,513	0.02%
2020/11/11	2	130.00	12	129.42	132.50	-10	6,617	-0.15%
2020/11/10	2	132.50	0	0.00	131.00	2	6,636	0.03%
2020/11/04	10	136.00	2	137.00	138.00	8	6,921	0.12%
2020/11/03	0	0.00	1	135.00	135.00	-1	6,991	-0.01%
2020/11/02	2	131.25	0	0.00	131.00	2	7,080	0.03%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/27	1	136.50	0	0.00	136.00	1	7,602	0.01%
2020/10/26	0	0.00	5	138.00	136.50	-5	7,930	-0.06%
2020/10/22	7	137.79	3	137.50	139.50	4	8,538	0.05%
2020/10/08	10	148.00	10	148.50	146.00	0	9,421	0.00%
2020/10/07	0.2	147.50	0	0.00	147.50	0.2	9,491	0.00%
2020/10/06	11	148.41	10	147.95	147.50	1	9,542	0.01%
2020/09/30	11	144.05	11	143.73	145.50	0	10,382	0.00%
2020/09/29	13	144.58	12	144.00	144.50	1	10,703	0.01%
2020/09/28	9	145.39	9	146.11	145.50	0	10,797	0.00%
2020/09/25	4	144.88	5	144.00	144.50	-1	10,893	-0.01%
2020/09/24	7	150.00	7	150.71	149.00	0	11,049	0.00%
2020/09/23	1	155.00	1	152.00	151.00	0	11,184	0.00%
2020/09/22	4	152.75	5	153.60	155.00	-1	11,290	-0.01%
2020/09/21	2	154.00	2	154.25	153.50	0	11,315	0.00%
2020/09/18	4	155.50	4	155.88	157.00	0	11,399	0.00%
2020/09/17	2	154.50	2	154.75	157.50	0	11,482	0.00%
2020/09/16	15	158.70	13	158.54	154.00	2	11,603	0.02%
2020/09/15	5	153.90	6	153.08	153.50	-1	11,274	-0.01%
2020/09/14	11	151.27	12	150.46	153.00	-1	11,439	-0.01%
2020/09/11	21	151.90	21	152.00	149.00	0	11,512	0.00%
2020/09/10	26	153.52	25	153.20	153.50	1	11,474	0.01%
2020/09/09	10	150.00	10	149.50	151.50	0	11,458	0.00%
2020/09/08	1	150.00	3	150.00	150.00	-2	11,669	-0.02%
2020/09/07	2	154.50	7	152.71	149.50	-5	11,794	-0.04%
2020/09/03	1	156.00	0	0.00	152.00	1	12,000	0.01%
2020/09/02	2	157.00	7	156.21	157.00	-5	11,964	-0.04%
2020/09/01	5	147.00	7	147.29	150.00	-2	11,882	-0.02%
2020/08/31	1	143.00	1	144.00	142.00	0	11,788	0.00%
2020/08/28	0	0.00	1	140.50	143.00	-1	11,860	-0.01%
2020/08/27	2	141.50	2	142.00	142.00	0	12,020	0.00%
2020/08/25	2	142.50	3	143.17	142.00	-1	12,709	-0.01%
2020/08/24	0	0.00	1	143.00	143.50	-1	12,882	-0.01%
2020/08/21	2	138.50	3	138.17	139.00	-1	12,890	-0.01%
2020/08/20	5	133.90	1	135.00	134.50	4	12,907	0.03%
2020/08/19	0	0.00	1	139.50	138.00	-1	12,845	-0.01%
2020/08/17	1	141.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	9	140.61	0	0.00	141.50	9	12,775	0.07%
2020/08/13	3	140.83	4	140.75	138.50	-1	12,705	-0.01%
2020/08/11	0	0.00	1	144.00	141.00	-1	12,533	-0.01%
2020/08/10	0	0.00	1	143.50	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	11	150.50	9	150.00	149.50	2	12,440	0.02%
2020/08/05	1	151.50	2	152.25	152.00	-1	12,435	-0.01%
2020/08/04	5	151.40	8	150.50	151.50	-3	12,359	-0.02%
2020/08/03	5	151.20	1	150.50	150.00	4	12,403	0.03%
2020/07/31	2	154.25	2	151.25	157.00	0	12,287	0.00%
2020/07/30	3	151.17	1	151.00	150.50	2	12,138	0.02%
2020/07/29	4	149.88	3	149.67	148.00	1	11,820	0.01%
2020/07/28	9	152.28	8	151.13	151.00	1	11,558	0.01%
2020/07/27	14	149.89	13	149.88	152.00	1	11,453	0.01%
2020/07/24	10	150.00	14	147.57	145.00	-4	11,507	-0.03%
2020/07/23	12	146.67	14	148.39	151.00	-2	11,458	-0.02%
2020/07/22	17	142.76	16	142.59	145.00	1	11,312	0.01%
2020/07/21	11	141.14	11	140.18	140.50	0	11,318	0.00%
2020/07/20	11	138.32	12	137.08	137.00	-1	11,519	-0.01%
2020/07/17	1	139.00	0	0.00	139.50	1	11,523	0.01%
2020/07/16	11	139.41	18	138.94	138.50	-7	11,547	-0.06%
2020/07/15	44	143.22	42	143.89	140.50	2	11,551	0.02%
2020/07/14	30	138.83	31	139.97	141.50	-1	11,418	-0.01%
2020/07/13	12	141.75	10	141.50	141.00	2	11,423	0.02%
2020/07/10	67	138.44	66	138.39	141.00	1	11,435	0.01%
2020/07/09	27.2	148.75	21	145.29	140.50	6.2	11,208	0.05%
2020/07/08	1	144.00	4	136.00	144.00	-3	10,579	-0.03%
2020/07/07	0.2	130.00	0	0.00	131.00	0.2	10,255	0.00%
2020/07/06	0.2	133.00	4	130.88	133.50	-3.9	10,171	-0.04%
2020/07/03	4.2	131.43	1	129.50	131.00	3.2	10,099	0.03%
2020/07/02	0	0.00	9	123.33	127.50	-9	10,028	-0.09%
2020/07/01	8	122.00	4	124.50	124.50	4	9,900	0.04%
2020/06/29	0.2	120.00	0	0.00	120.00	0.2	9,843	0.00%
2020/06/24	0	0.00	5	122.00	121.50	-5	9,780	-0.05%
2020/06/23	3	120.83	1	121.00	123.00	2	9,824	0.02%
2020/06/19	3.2	125.09	2	125.75	126.50	1.2	9,681	0.01%
2020/06/18	0.4	122.00	2	119.00	122.00	-1.6	9,541	-0.02%
2020/06/17	1	118.50	0	0.00	119.00	1	9,424	0.01%
2020/06/16	4	118.25	0	0.00	117.50	4	9,442	0.04%
2020/06/15	4	120.50	5	119.30	116.50	-1	9,481	-0.01%
2020/06/12	0	0.00	3	120.83	126.50	-3	9,293	-0.03%
2020/06/11	1	128.00	3	128.00	125.50	-2	9,139	-0.02%
2020/06/10	7	130.57	9	128.78	129.50	-2	8,962	-0.02%
2020/06/09	1	121.00	4	121.50	123.00	-3	8,720	-0.03%
2020/06/08	4	119.63	5	118.50	118.00	-1	8,573	-0.01%
2020/06/05	1	117.00	2	115.50	115.00	-1	8,360	-0.01%
2020/06/04	0	0.00	4	113.50	113.50	-4	8,240	-0.05%
2020/06/03	2	112.75	3	114.00	113.50	-1	8,150	-0.01%
2020/06/02	7	111.36	3	112.50	111.00	4	8,017	0.05%
2020/06/01	12	106.50	11.4	108.73	110.00	0.6	7,649	0.01%
2020/05/29	2	100.50	5.3	99.79	100.00	-3.3	7,261	-0.05%
2020/05/28	6	99.03	6	98.72	97.90	0	7,055	0.00%
2020/05/27	0	0.00	1	95.70	96.50	-1	6,936	-0.01%
2020/05/25	2	91.20	0	0.00	92.70	2	6,845	0.03%
2020/05/19	0	0.00	1	93.30	92.90	-1	6,754	-0.01%
2020/05/18	0	0.00	1	90.90	91.70	-1	6,742	-0.01%
2020/05/15	3	92.80	2	91.35	91.50	1	6,740	0.01%
2020/05/14	1	94.60	2	94.70	94.20	-1	6,633	-0.02%
2020/05/13	2	96.05	1	95.60	96.60	1	6,606	0.02%
2020/05/12	1	96.30	0	0.00	96.90	1	6,624	0.02%
2020/05/11	1	98.00	0	0.00	98.00	1	6,685	0.01%
2020/05/08	2	98.75	2	99.85	98.80	0	6,667	0.00%
2020/05/07	0	0.00	1	98.30	98.40	-1	6,544	-0.02%
2020/05/06	1	97.40	3	97.33	96.30	-2	6,540	-0.03%
2020/05/05	2	97.95	1	98.80	96.60	1	6,588	0.02%
2020/05/04	1	95.00	1	97.00	97.20	0	6,550	0.00%
2020/04/30	1	94.80	1	95.70	96.50	0	6,530	0.00%
2020/04/29	5	93.68	2	94.25	94.40	3	6,401	0.05%
2020/04/27	1	94.60	0	0.00	94.50	1	6,172	0.02%
2020/04/24	2	95.85	0	0.00	95.50	2	6,023	0.03%
2020/04/23	3	97.57	3	97.13	96.00	0	6,001	0.00%
2020/04/22	0	0.00	2	92.60	93.80	-2	5,823	-0.03%
2020/04/16	0	0.00	1	94.40	93.00	-1	5,803	-0.02%
2020/04/15	0	0.00	3	92.23	92.80	-3	5,717	-0.05%
2020/04/14	0	0.00	1	90.80	90.60	-1	5,639	-0.02%
2020/04/13	1	89.30	1	88.90	88.90	0	5,595	0.00%
2020/04/09	3	88.97	3	88.70	88.50	0	5,569	0.00%
2020/04/08	3	89.50	6	89.62	89.70	-3	5,500	-0.05%
2020/04/07	5	88.50	0	0.00	90.20	5	5,421	0.09%
2020/04/01	1	84.00	1	85.50	85.00	0	5,321	0.00%
2020/03/27	2	84.50	4	84.93	82.40	-2	5,064	-0.04%
2020/03/20	3	73.33	1	75.60	75.20	2	4,556	0.04%
2020/03/19	1	73.50	0	0.00	70.00	1	4,502	0.02%
2020/03/18	1.2	73.70	0	0.00	73.70	1.2	4,373	0.03%
2020/03/16	0	0.00	6	77.52	75.00	-6	4,231	-0.14%
2020/03/13	1	75.10	0	0.00	77.10	1	4,166	0.02%
2020/03/12	1	80.50	0	0.00	80.50	1	4,054	0.02%
2020/03/06	1	85.80	1	87.20	87.80	0	3,793	0.00%
2020/03/03	0	0.00	1	86.30	86.60	-1	3,722	-0.03%
2020/02/27	1	85.30	0	0.00	84.00	1	3,658	0.03%
2020/02/24	1	87.00	0	0.00	87.00	1	3,612	0.03%
2020/02/14	0	0.00	1	89.00	88.80	-1	3,744	-0.03%
2020/02/13	2	88.05	0	0.00	87.90	2	3,771	0.05%
2020/02/12	3	89.07	5	89.68	89.60	-2	3,717	-0.05%
2020/02/07	1	85.40	2	86.75	85.40	-1	3,602	-0.03%
2020/02/06	2	85.60	3	85.50	86.10	-1	3,534	-0.03%
2020/02/05	3	82.07	0	0.00	82.10	3	3,468	0.09%
2020/02/03	1	81.00	0	0.00	82.00	1	3,500	0.03%
2020/01/31	3	86.63	2	86.30	86.30	1	3,627	0.03%
2020/01/30	7.2	90.01	3	90.90	86.90	4.2	3,651	0.12%
2020/01/20	1	97.20	0	0.00	96.40	1	3,594	0.03%
2020/01/17	0	0.00	1	97.10	96.70	-1	3,721	-0.03%
2020/01/16	3	96.40	1	96.90	95.70	2	3,689	0.05%
2020/01/15	3	96.07	13	95.78	95.50	-10	3,598	-0.28%
2020/01/14	0	0.00	2	92.50	93.20	-2	3,354	-0.06%
2020/01/09	1	91.20	1	91.10	91.00	0	3,471	0.00%
2020/01/08	3	89.33	2	88.80	89.50	1	3,521	0.03%
2020/01/07	3	89.40	1	89.20	89.10	2	3,580	0.06%
2020/01/06	1	90.70	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	91.00	3	91.47	91.60	-2	3,694	-0.05%
2020/01/02	1	91.40	5	91.40	91.40	-4	3,797	-0.11%
2019/12/31	0	0.00	1	90.40	91.20	-1	4,047	-0.02%
2019/12/30	5	91.70	1	90.70	90.70	4	4,627	0.09%
2019/12/27	1	92.40	4	92.78	93.00	-3	4,720	-0.06%
2019/12/25	3	90.83	0	0.00	91.00	3	4,952	0.06%
2019/12/20	2	89.50	1	89.50	89.80	1	5,171	0.02%
2019/12/19	1	91.00	0	0.00	90.10	1	5,306	0.02%
2019/12/11	1.2	89.33	0	0.00	89.00	1.2	5,514	0.02%
2019/12/10	0	0.00	1	89.50	89.30	-1	5,534	-0.02%
2019/12/05	2	88.95	0	0.00	89.00	2	5,773	0.03%
2019/12/04	0	0.00	2	88.00	88.80	-2	5,850	-0.03%
2019/12/03	1	88.20	0	0.00	88.20	1	6,143	0.02%
2019/11/29	0	0.00	1	89.10	89.40	-1	6,231	-0.02%
2019/11/28	2	90.70	1	92.60	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	1	91.00	1	91.50	91.20	0	6,482	0.00%
2019/11/21	0	0.00	1	89.40	90.00	-1	6,920	-0.01%
2019/11/19	3	90.17	0	0.00	90.00	3	7,662	0.04%
2019/11/18	2	92.15	0	0.00	91.80	2	7,750	0.03%
2019/11/15	2	93.20	3	92.67	92.20	-1	7,847	-0.01%
2019/11/14	1	91.30	0	0.00	90.40	1	7,870	0.01%
2019/11/12	0	0.00	5	91.34	92.30	-5	7,888	-0.06%
2019/11/11	0.4	87.90	0	0.00	87.90	0.4	7,887	0.01%
2019/11/08	1	90.00	0	0.00	89.80	1	7,865	0.01%
2019/11/07	1.2	90.22	0	0.00	90.70	1.2	7,878	0.02%
2019/11/05	1	92.90	0	0.00	93.30	1	7,913	0.01%
2019/11/04	3	93.30	0	0.00	93.90	3	7,901	0.04%
2019/11/01	3	93.67	0	0.00	93.40	3	7,868	0.04%
2019/10/31	0	0.00	2	94.25	94.30	-2	7,887	-0.03%
2019/10/30	11.2	92.13	13	93.08	93.80	-1.8	7,868	-0.02%
2019/10/29	3	92.33	3	93.57	91.60	0	7,731	0.00%
2019/10/28	1.2	92.40	3	92.33	92.10	-1.8	7,692	-0.02%
2019/10/25	8	91.60	7	92.26	90.60	1	7,637	0.01%
2019/10/23	1.2	90.43	1	90.90	91.10	0.2	7,444	0.00%
2019/10/22	0	0.00	2	89.60	90.00	-2	7,416	-0.03%
2019/10/21	2	89.40	2	89.60	89.10	0	7,419	0.00%
2019/10/18	0.2	90.20	0	0.00	90.60	0.2	7,387	0.00%
2019/10/17	2	90.00	3	90.40	89.90	-1	7,345	-0.01%
2019/10/16	4	89.10	0	0.00	88.80	4	7,263	0.06%
2019/10/15	1.2	90.02	3	89.83	90.00	-1.8	7,184	-0.03%
2019/10/14	4	88.95	1	88.40	88.50	3	7,117	0.04%
2019/10/09	3.2	89.44	0	0.00	89.10	3.2	7,032	0.05%
2019/10/08	3	89.07	3	90.57	90.60	0	6,992	0.00%
2019/10/07	4	91.68	3	90.83	89.60	1	6,883	0.01%
2019/10/04	6	88.88	14	88.28	90.10	-8	6,638	-0.12%
2019/10/03	4	86.18	2	85.80	85.40	2	6,064	0.03%
2019/10/01	1	86.60	12	87.27	87.60	-11	5,886	-0.19%
2019/09/24	0	0.00	5	85.66	85.50	-5	5,687	-0.09%
2019/09/23	0	0.00	1	84.00	84.30	-1	5,556	-0.02%
2019/09/20	0	0.00	1	81.70	82.00	-1	5,465	-0.02%
2019/09/18	2	80.90	0	0.00	81.00	2	5,418	0.04%
2019/09/10	1	82.60	0	0.00	81.50	1	5,652	0.02%
2019/09/09	3	84.10	3	86.60	84.10	0	5,530	0.00%
2019/09/05	6	85.57	2	89.50	84.90	4	5,427	0.07%
2019/09/04	0	0.00	2	86.50	86.60	-2	5,176	-0.04%
2019/09/03	2	85.25	0	0.00	85.10	2	5,177	0.04%
2019/09/02	0	0.00	1	85.50	86.20	-1	5,150	-0.02%
2019/08/30	3	86.23	7	86.81	85.20	-4	5,098	-0.08%
2019/08/27	82	86.66	82	86.00	86.00	0	4,828	0.00%
2019/08/26	4	85.20	1	84.00	84.00	3	4,690	0.06%
2019/08/23	3	89.40	8	89.24	88.40	-5	4,564	-0.11%
2019/08/22	41	85.38	45	85.81	87.70	-4	4,298	-0.09%
2019/08/21	1	82.30	2	81.00	81.90	-1	3,850	-0.03%
2019/08/20	2	79.60	1	81.00	79.10	1	3,689	0.03%
2019/08/19	1	79.90	0	0.00	79.90	1	3,584	0.03%
2019/08/16	0	0.00	2	78.10	78.10	-2	3,461	-0.06%
2019/08/15	0	0.00	1	75.90	76.30	-1	3,426	-0.03%
2019/08/14	3	76.27	1	76.80	77.10	2	3,417	0.06%
2019/08/08	0	0.00	2	79.00	79.50	-2	3,402	-0.06%
2019/08/07	1	78.50	0	0.00	78.50	1	3,348	0.03%
2019/08/02	1	80.10	41	80.03	79.50	-40	3,406	-1.17%
2019/08/01	60	82.37	30	81.66	81.70	30	3,531	0.85%
2019/07/31	20	79.85	4	79.20	80.10	16	3,574	0.45%
2019/07/25	2	80.10	3	81.03	81.10	-1	3,478	-0.03%
2019/07/23	3	79.67	0	0.00	79.90	3	3,471	0.09%
2019/07/18	2	78.50	0	0.00	77.10	2	3,485	0.06%
2019/07/04	1	77.50	0	0.00	77.10	1	3,468	0.03%
2019/07/03	0	0.00	64	76.82	76.80	-64	3,473	-1.84%
2019/07/02	64	77.56	14	76.44	77.10	50	3,511	1.42%
2019/07/01	13	75.00	0	0.00	75.30	13	3,431	0.38%
2019/06/27	0	0.00	2	73.30	73.20	-2	3,528	-0.06%
2019/06/25	3	73.10	50	73.70	73.00	-47	3,526	-1.33%
2019/06/24	49	73.40	2	72.90	73.10	47	3,493	1.35%
2019/06/21	4	72.75	39	75.68	70.60	-35	3,414	-1.03%
2019/06/20	36	73.99	1	74.00	74.40	35	3,200	1.09%
2019/06/14	1	72.60	0	0.00	72.60	1	3,191	0.03%
2019/06/13	0	0.00	18	74.24	73.50	-18	3,172	-0.57%
2019/06/12	18	75.49	0	0.00	75.00	18	3,160	0.57%
2019/06/11	0	0.00	8	74.10	73.80	-8	3,129	-0.26%
2019/06/10	8	74.05	3	74.17	74.80	5	3,091	0.16%
2019/06/06	0	0.00	8	72.81	71.90	-8	3,062	-0.26%
2019/06/05	8	74.00	0	0.00	73.30	8	3,077	0.26%
2019/06/04	1	72.30	0	0.00	72.50	1	3,088	0.03%
2019/06/03	1	72.10	2	73.90	73.90	-1	3,105	-0.03%
2019/05/31	0	0.00	19	71.48	72.70	-19	3,091	-0.61%
2019/05/30	17	71.01	0	0.00	71.50	17	3,051	0.56%
2019/05/29	1	68.10	1	68.90	69.20	0	3,052	0.00%
2019/05/28	3	69.60	0	0.00	69.00	3	3,136	0.10%
2019/05/24	1	70.00	0	0.00	70.30	1	3,246	0.03%
2019/05/22	0	0.00	1	71.30	70.30	-1	3,337	-0.03%
2019/05/21	1	69.70	1	70.20	70.30	0	3,350	0.00%
2019/05/20	2	70.60	0	0.00	70.60	2	3,343	0.06%
2019/05/17	5	69.58	1	70.60	68.20	4	3,335	0.12%
2019/05/16	10	72.90	10	72.70	71.50	0	3,301	0.00%
2019/05/15	2	71.95	0	0.00	71.50	2	3,341	0.06%
2019/05/14	5	71.70	1	71.20	71.50	4	3,367	0.12%
2019/05/10	0	0.00	1	74.00	73.10	-1	3,458	-0.03%
2019/05/09	14	74.16	6	74.08	72.50	8	3,446	0.23%
2019/05/08	2	80.65	0	0.00	80.00	2	3,298	0.06%
2019/04/30	2	83.10	0	0.00	83.60	2	3,416	0.06%
2019/04/22	1	87.20	0	0.00	87.20	1	3,683	0.03%
2019/04/18	0	0.00	5	90.32	88.80	-5	3,732	-0.13%
2019/04/16	0	0.00	5	92.10	92.00	-5	3,757	-0.13%
2019/04/10	2	96.00	0	0.00	96.00	2	3,778	0.05%
2019/04/08	0	0.00	4	93.10	91.60	-4	3,740	-0.11%
2019/04/03	1	95.00	2	94.75	95.00	-1	3,688	-0.03%
2019/04/02	11	94.27	4	94.60	94.70	7	3,655	0.19%
2019/04/01	3	91.40	1	91.90	92.40	2	3,616	0.06%
2019/03/25	0	0.00	9	87.68	88.10	-9	3,937	-0.23%
2019/03/20	0	90.20	0	0.00	90.60	0	4,013	0.00%
2019/03/19	11	89.87	3	90.33	90.20	8	4,030	0.20%
2019/03/18	1	86.40	0	0.00	86.60	1	4,010	0.02%
2019/03/15	1	87.80	0	0.00	87.10	1	4,034	0.02%
2019/03/12	0	0.00	1	86.40	86.30	-1	4,145	-0.02%
2019/03/11	0	0.00	1	87.20	87.00	-1	4,296	-0.02%
2019/03/08	3	85.13	3	85.33	84.80	0	4,352	0.00%
2019/03/07	1	86.10	0	0.00	85.60	1	4,396	0.02%
2019/03/06	1	88.70	0	0.00	89.50	1	4,390	0.02%
2019/02/27	3	88.30	23	88.70	89.40	-20	4,636	-0.43%
2019/02/26	2	88.05	2	88.25	86.20	0	4,519	0.00%
2019/02/25	0	0.00	15	87.30	87.90	-15	4,411	-0.34%
2019/02/21	1	87.50	0	0.00	86.80	1	4,351	0.02%
2019/02/20	0	0.00	1	89.70	89.60	-1	4,263	-0.02%
2019/02/19	10	91.20	0	0.00	90.40	10	4,243	0.24%
2019/02/18	1	91.70	0.7	90.50	90.70	0.3	4,234	0.01%
2019/02/15	5	89.50	2	90.10	90.50	3	4,227	0.07%
2019/02/14	0	0.00	1	91.50	90.60	-1	4,241	-0.02%
2019/02/13	16	90.66	3	91.33	88.10	13	4,182	0.31%
2019/02/12	3	90.70	0.7	90.20	90.50	2.3	4,148	0.06%
2019/02/11	0	0.00	1	89.20	93.70	-1	4,140	-0.02%
2019/01/30	5	86.90	0	0.00	85.30	5	4,064	0.12%
2019/01/29	5	85.60	0.7	85.00	85.30	4.3	4,034	0.11%
2019/01/28	3	86.87	0	0.00	85.00	3	4,018	0.07%
2019/01/18	0	0.00	1	79.20	81.50	-1	3,920	-0.03%
2019/01/17	1	77.20	0	0.00	77.00	1	3,767	0.03%
2019/01/16	0	0.00	2	79.00	78.30	-2	3,784	-0.05%
2019/01/11	0.9	75.50	0	0.00	75.90	0.9	3,877	0.02%
2019/01/09	1	75.00	1	74.70	75.00	0	3,905	0.00%
2019/01/08	1	72.90	0	0.00	73.20	1	3,938	0.03%
2019/01/07	0	0.00	1	75.10	74.80	-1	3,989	-0.03%
2019/01/03	0	0.00	2	76.80	76.80	-2	3,985	-0.05%
2018/12/26	1	73.70	0	0.00	71.60	1	3,968	0.03%
2018/12/25	1	74.00	0	0.00	73.70	1	3,956	0.03%
2018/12/24	2	72.85	3	74.17	74.90	-1	3,957	-0.03%
2018/12/22	2.2	73.86	3	73.17	73.00	-0.8	3,941	-0.02%
2018/12/21	0	0.00	1	77.60	77.50	-1	3,880	-0.03%
2018/12/20	4	78.38	3	77.73	79.70	1	3,852	0.03%
2018/12/19	2	81.65	2	80.35	78.80	0	3,818	0.00%
2018/12/18	1	77.00	0	0.00	77.00	1	3,612	0.03%
2018/12/14	0	0.00	1	77.00	77.00	-1	3,676	-0.03%
2018/12/12	1	75.30	0	0.00	76.00	1	3,709	0.03%
2018/12/11	0	0.00	1.1	75.91	76.40	-1.1	3,696	-0.03%
2018/12/05	0	0.00	0.1	75.30	75.60	-0.1	3,862	0.00%
2018/12/03	7	72.91	18	72.26	73.00	-11	3,767	-0.29%
2018/11/30	10	69.50	0	0.00	70.60	10	3,784	0.26%
2018/11/29	2	70.70	0	0.00	70.30	2	3,777	0.05%
2018/11/26	0	0.00	3	67.57	69.50	-3	3,755	-0.08%
2018/11/23	0	0.00	0.1	63.10	63.20	-0.1	3,725	0.00%
2018/11/22	0	0.00	0.2	63.60	63.60	-0.2	3,951	-0.01%
2018/11/21	2	64.30	0	0.00	64.80	2	4,083	0.05%
2018/11/16	2	65.60	2	66.60	66.10	0	4,300	0.00%
2018/11/15	0	0.00	1	65.10	65.30	-1	4,395	-0.02%
2018/11/14	0	0.00	0.1	65.20	65.80	-0.1	4,462	0.00%
2018/11/13	1	62.70	3	64.47	66.00	-2	4,568	-0.04%
2018/11/12	2	63.50	2	63.30	63.90	0	4,701	0.00%
2018/11/09	2	64.05	0	0.00	64.60	2	4,716	0.04%
2018/11/08	2	64.55	2	66.40	64.50	0	4,729	0.00%
2018/11/07	0	0.00	2	65.35	65.90	-2	4,705	-0.04%
2018/11/06	0	0.00	2	63.50	63.60	-2	4,703	-0.04%
2018/11/05	0	0.00	1	63.70	63.60	-1	4,735	-0.02%
2018/11/02	9	63.29	6	63.15	62.90	3	4,722	0.06%
2018/11/01	1	62.50	1.7	62.44	63.20	-0.7	4,669	-0.01%
2018/10/31	0	0.00	10.1	57.04	57.50	-10.1	4,543	-0.22%
2018/10/25	0.3	52.20	0	0.00	52.20	0.3	4,677	0.01%
2018/10/05	1	45.00	0	0.00	45.20	1	4,880	0.02%
2018/10/03	11	47.82	0	0.00	47.15	11	4,885	0.23%
2018/09/27	0	0.00	16	50.11	50.10	-16	5,245	-0.31%
2018/09/26	0	0.00	51	50.01	49.95	-51	5,367	-0.95%
2018/09/19	13	51.98	0	0.00	50.80	13	6,229	0.21%
2018/09/17	0	0.00	1	52.00	52.00	-1	6,980	-0.01%
2018/09/14	2	51.60	0	0.00	51.70	2	7,661	0.03%
2018/09/12	1	50.60	0	0.00	51.60	1	7,841	0.01%
2018/09/11	0	0.00	10	50.00	51.10	-10	7,793	-0.13%
2018/09/10	1	50.50	10	50.20	49.90	-9	7,753	-0.12%
2018/09/07	0	0.00	10	51.85	51.90	-10	7,715	-0.13%
2018/09/04	0	0.00	101	52.03	52.60	-101	7,693	-1.31%	大賣/鉅額交易
2018/09/03	3	52.43	41	51.20	51.20	-38	7,713	-0.49%
2018/08/31	1	54.10	0	0.00	54.30	1	7,627	0.01%
2018/08/30	15	53.70	1	54.40	54.40	14	7,591	0.18%
2018/08/29	75	53.47	0	0.00	53.30	75	7,554	0.99%
2018/08/28	60	53.77	1	53.20	53.50	59	7,593	0.78%
2018/08/27	0	0.00	1	53.40	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	80	51.28	52.00	-80	7,621	-1.05%
2018/08/23	1	52.90	1	52.80	52.40	0	7,835	0.00%
2018/08/22	21	52.59	1	53.00	52.20	20	7,831	0.26%
2018/08/21	84	52.74	4	53.03	52.40	80	7,781	1.03%
2018/08/20	1	52.00	1	52.00	52.40	0	7,728	0.00%
2018/08/17	0	0.00	1	51.00	51.10	-1	7,553	-0.01%
2018/08/16	13	50.65	3	50.87	49.65	10	7,459	0.13%
2018/08/15	3	50.10	1	49.90	50.10	2	7,337	0.03%
2018/08/14	7	50.10	0	0.00	50.30	7	7,343	0.10%
2018/08/13	11	50.01	7	50.01	50.10	4	7,308	0.05%
2018/08/10	20	50.60	0	0.00	49.60	20	7,223	0.28%
2018/08/09	1	49.00	0	0.00	50.30	1	7,158	0.01%
2018/08/08	5	48.96	18	48.96	49.30	-13	7,055	-0.18%
2018/08/07	0	0.00	2	47.85	47.80	-2	6,923	-0.03%
2018/08/06	1	47.85	0	0.00	48.20	1	6,974	0.01%
2018/08/03	0	0.00	1	47.95	48.10	-1	6,946	-0.01%
2018/08/01	2	47.73	0	0.00	47.80	2	6,963	0.03%
2018/07/31	7	48.11	6	47.84	48.35	1	6,916	0.01%
2018/07/25	20	48.50	20	48.00	48.00	0	6,902	0.00%
2018/07/19	1	50.10	0	0.00	49.60	1	6,747	0.01%
2018/07/18	2	52.50	0	0.00	50.90	2	6,648	0.03%
2018/07/17	1	51.20	3	51.80	51.70	-2	6,570	-0.03%
2018/07/16	3	52.20	3	52.30	51.40	0	6,563	0.00%
2018/07/13	0	0.00	7	51.37	51.80	-7	6,544	-0.11%
2018/07/12	0	0.00	1	51.50	51.10	-1	6,706	-0.01%
2018/07/11	2	49.98	22	49.78	49.75	-20	6,629	-0.30%
2018/07/10	20	50.30	1	50.60	50.60	19	6,610	0.29%
2018/07/09	2	49.55	2	49.58	49.45	0	6,528	0.00%
2018/07/06	4	49.30	4	48.76	49.90	0	6,484	0.00%
2018/07/05	6	50.93	64	51.32	49.00	-58	6,346	-0.91%
2018/07/04	3	52.20	26	50.94	52.50	-23	6,119	-0.38%
2018/07/03	0	0.00	57	50.59	50.30	-57	5,995	-0.95%
2018/07/02	45	51.92	0	0.00	50.90	45	5,884	0.76%
2018/06/29	97	52.99	1	52.10	52.10	96	5,758	1.67%
2018/06/28	4	52.90	15	53.63	52.80	-11	5,485	-0.20%
2018/06/27	15	52.44	9	53.33	51.10	6	5,088	0.12%
2018/06/26	13	51.19	0	0.00	52.10	13	4,739	0.27%
2018/06/25	4	51.70	32	52.34	53.00	-28	4,324	-0.65%
2018/06/22	3	49.00	5	49.34	48.60	-2	3,655	-0.05%
2018/06/19	5	47.40	0	0.00	47.35	5	3,587	0.14%
2018/06/13	12	48.58	3	48.77	48.25	9	3,591	0.25%
2018/06/12	3	48.65	1	48.65	48.85	2	3,565	0.06%
2018/06/11	0	0.00	24	49.20	48.65	-24	3,518	-0.68%
2018/06/08	0	0.00	5	48.80	48.50	-5	3,456	-0.14%
2018/06/05	0	0.00	4	48.75	48.30	-4	3,385	-0.12%
2018/06/04	1	48.55	1	49.40	49.30	0	3,303	0.00%
2018/05/31	35	48.03	9	48.12	48.50	26	3,125	0.83%
2018/05/30	0	0.00	1	45.70	45.80	-1	2,877	-0.03%
2018/05/29	32	46.96	12	46.68	46.65	20	2,846	0.70%
2018/05/28	7	47.70	8	47.10	46.85	-1	2,832	-0.04%
2018/05/25	4	46.88	0	0.00	47.35	4	2,776	0.14%
2018/05/24	11	46.28	0	0.00	46.60	11	2,815	0.39%
2018/05/14	0	0.00	2	46.40	46.45	-2	3,106	-0.06%
2018/05/09	2	45.60	0	0.00	45.60	2	3,230	0.06%
2018/05/08	7	44.95	7	45.05	44.50	0	3,197	0.00%
2018/05/02	0	0.00	1	43.30	43.50	-1	3,145	-0.03%
2018/04/20	0	0.00	2	45.35	45.50	-2	3,278	-0.06%
2018/04/19	17	45.64	20	46.21	45.60	-3	3,291	-0.09%
2018/04/18	15	45.55	15	46.06	45.50	0	3,248	0.00%
2018/04/11	0	0.00	2	43.90	44.00	-2	3,285	-0.06%
2018/04/09	1	44.35	0	0.00	44.10	1	3,337	0.03%
2018/03/29	8	44.99	0	0.00	44.25	8	3,415	0.23%
2018/03/23	0	0.00	5	43.90	43.95	-5	3,384	-0.15%
2018/03/22	5	45.90	0	0.00	45.10	5	3,472	0.14%
2018/03/14	0	0.00	12	45.73	45.75	-12	3,512	-0.34%
2018/03/13	1	45.30	1	45.60	45.45	0	3,560	0.00%
2018/03/09	3	44.90	0	0.00	45.00	3	3,701	0.08%
2018/03/08	4	44.60	0	0.00	44.75	4	3,716	0.11%
2018/03/05	5	43.30	0	0.00	43.20	5	4,022	0.12%
2018/03/01	0	0.00	1	44.60	44.65	-1	4,227	-0.02%
2018/02/26	5	45.15	5	46.55	45.45	0	4,371	0.00%
2018/02/23	0	0.00	1	44.65	45.80	-1	4,356	-0.02%
2018/02/21	2	44.03	1	44.00	44.70	1	4,575	0.02%
2018/02/09	1	42.60	1	42.80	43.90	0	5,035	0.00%
2018/02/08	10	44.50	12	44.13	44.50	-2	5,490	-0.04%
2018/02/07	2	44.00	0	0.00	43.00	2	5,511	0.04%
2018/02/02	0	0.00	2	47.80	48.00	-2	5,564	-0.04%
2018/01/31	1	46.45	1	46.40	46.20	0	5,805	0.00%
2018/01/24	0	0.00	4	45.75	45.85	-4	7,389	-0.05%
2018/01/23	5	46.56	5	46.15	46.15	0	7,584	0.00%
2018/01/22	1	46.60	1	46.15	46.70	0	7,568	0.00%
2018/01/19	1	45.35	0	0.00	45.20	1	7,571	0.01%
2018/01/12	1	44.20	1	44.60	44.50	0	7,863	0.00%
2018/01/11	0	0.00	14	44.21	43.90	-14	7,854	-0.18%
2018/01/10	6	45.60	10	45.42	45.05	-4	7,804	-0.05%
2018/01/08	4	44.80	10	45.15	44.75	-6	7,985	-0.08%
2018/01/05	7	45.94	0	0.00	45.90	7	7,960	0.09%
2018/01/02	11	45.32	0	0.00	45.25	11	7,935	0.14%