義隆 (2458)-元富-佳里券商分點個股進出

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
163.5
漲跌
▼1.0
漲幅
-0.61%
成交量
2,656張
產業
上市半導體類股
1170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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0	164.00	164.50	0	2,897	0.00%
2024/04/24	0	0.00	1	157.00	157.00	-1	2,847	-0.04%
2024/04/19	1	155.00	0	0.00	155.00	1	2,768	0.04%
2024/04/15	0	0.00	0.1	162.00	162.00	-0.1	2,637	0.00%
2024/04/08	0	0.00	1	162.50	159.50	-1	2,562	-0.04%
2024/04/02	1	155.50	0	0.00	156.00	1	2,542	0.04%
2024/03/28	0.1	161.29	0	162.00	160.50	0.1	2,521	0.00%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	0	0.00	0.2	167.50	166.50	-0.2	2,594	-0.01%
2024/03/22	0	0.00	0	169.50	169.00	0	2,651	0.00%
2024/03/21	2	168.00	2	170.50	167.00	0	2,660	0.00%
2024/03/18	1	163.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	0	0.00	0.1	165.00	163.50	-0.1	2,675	0.00%
2024/03/08	1	164.48	0	0.00	162.50	1	2,821	0.04%
2024/03/07	0	0.00	2	165.50	165.50	-2	2,802	-0.07%
2024/03/06	1.1	166.82	0	0.00	166.50	1.1	2,796	0.04%
2024/02/26	0	0.00	0.1	170.90	170.00	-0.1	2,857	0.00%
2024/02/21	17	165.50	18	167.56	167.50	-1	2,636	-0.04%
2024/02/16	2.1	150.56	0	0.00	153.00	2.1	2,480	0.08%
2024/02/15	6.1	146.75	6	147.08	148.50	0.1	2,491	0.00%
2024/02/02	3	149.50	0	0.00	150.50	3	2,498	0.12%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/30	1	148.00	2	148.50	148.50	-1	2,630	-0.04%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/25	0	0.00	2	153.25	152.50	-2	3,015	-0.07%
2024/01/22	1	150.00	1	150.50	151.00	0	3,102	0.00%
2024/01/19	1	151.00	1	154.50	150.50	0	3,112	0.00%
2024/01/18	2	150.25	1	152.00	152.00	1	3,159	0.03%
2024/01/17	1	153.00	7	154.64	154.50	-6	3,271	-0.18%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/11	1	157.00	1	157.00	157.00	0	3,519	0.00%
2024/01/10	0	0.00	5	158.50	160.00	-5	3,575	-0.14%
2024/01/09	0	0.00	2	152.00	154.50	-2	3,600	-0.06%
2023/12/28	1.1	162.37	2	160.75	160.50	-0.9	3,759	-0.02%
2023/12/27	1	161.00	1	162.50	164.00	0	3,792	0.00%
2023/12/26	2	163.25	2	162.00	162.00	0	3,784	0.00%
2023/12/25	3	163.50	3	162.50	162.50	0	3,781	0.00%
2023/12/20	0.1	159.00	0	0.00	160.00	0.1	3,657	0.00%
2023/12/19	1	158.50	1	158.50	159.00	0	3,615	0.00%
2023/12/15	2	153.25	0	0.00	154.00	2	3,614	0.06%
2023/12/13	1	156.50	1	157.00	158.00	0	3,619	0.00%
2023/12/12	0	0.00	7	157.93	158.50	-7	3,674	-0.19%
2023/12/11	0	0.00	1.9	157.27	157.00	-1.9	3,711	-0.05%
2023/12/08	0	0.00	3	158.50	157.50	-3	3,758	-0.08%
2023/12/07	1	153.00	2	152.75	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	1	151.00	151.50	-1	3,796	-0.03%
2023/12/05	1	146.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	2	150.50	1	150.00	149.50	1	3,840	0.03%
2023/11/30	4	152.50	0	0.00	151.50	4	4,113	0.10%
2023/11/29	0	0.00	1	152.00	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	1	149.00	0	0.00	146.00	1	4,197	0.02%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	1	145.50	146.50	-1	4,116	-0.02%
2023/11/16	6	145.58	5	142.50	142.50	1	4,079	0.02%
2023/11/15	0	0.00	1	148.00	147.50	-1	4,029	-0.02%
2023/11/13	2	144.50	0	0.00	143.50	2	3,969	0.05%
2023/11/10	1	140.00	1	142.00	141.50	0	3,972	0.00%
2023/11/09	3	143.33	3	140.50	140.50	0	3,987	0.00%
2023/11/08	4	144.25	3	144.50	144.50	1	4,002	0.02%
2023/11/07	0	0.00	1	144.50	145.00	-1	4,036	-0.02%
2023/11/06	0	0.00	1	138.00	140.00	-1	4,005	-0.02%
2023/11/03	11	139.68	8	136.88	135.50	3	3,978	0.08%
2023/11/02	0	0.00	1	149.50	149.50	-1	3,770	-0.03%
2023/11/01	3	142.50	3	144.00	144.00	0	3,806	0.00%
2023/10/31	3	145.83	3	144.00	144.00	0	4,054	0.00%
2023/10/27	3	139.67	2	141.00	140.00	1	4,005	0.02%
2023/10/26	6	141.08	6	139.50	139.50	0	4,071	0.00%
2023/10/25	7	147.21	3	146.33	144.50	4	4,033	0.10%
2023/10/24	5	146.00	0	0.00	144.00	5	3,899	0.13%
2023/10/23	3	141.83	13	142.00	142.00	-10	3,814	-0.26%
2023/10/19	3	139.00	3	138.50	138.50	0	3,886	0.00%
2023/10/18	11	142.27	1	141.50	141.50	10	3,910	0.26%
2023/10/16	2	136.00	2	136.50	136.50	0	3,987	0.00%
2023/10/13	0	0.00	1	137.00	139.00	-1	4,006	-0.02%
2023/10/12	2	135.00	2.5	137.00	137.50	-0.5	3,991	-0.01%
2023/10/06	0.3	138.50	0	0.00	137.00	0.3	3,969	0.01%
2023/10/05	2	139.50	2	140.00	141.50	0	3,945	0.00%
2023/10/04	1.2	138.00	0	0.00	138.00	1.2	3,881	0.03%
2023/10/03	0	0.00	2	137.50	138.00	-2	3,843	-0.05%
2023/09/28	2	133.50	0	0.00	133.50	2	3,819	0.05%
2023/09/26	0	0.00	1	135.00	135.00	-1	3,832	-0.03%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/20	0	0.00	1	139.00	138.00	-1	3,771	-0.03%
2023/09/18	2	143.00	2	142.00	142.00	0	3,712	0.00%
2023/09/15	0	0.00	2	144.50	144.50	-2	3,678	-0.05%
2023/09/14	3	142.17	2	143.00	143.00	1	3,591	0.03%
2023/09/13	1	139.00	0	0.00	143.50	1	3,542	0.03%
2023/09/12	1	140.50	2	139.25	140.50	-1	3,494	-0.03%
2023/09/08	1	137.00	1	134.50	135.50	0	3,340	0.00%
2023/09/07	1	134.00	2	134.00	135.00	-1	3,326	-0.03%
2023/09/06	1	129.50	1	131.00	133.00	0	3,289	0.00%
2023/09/05	40	133.78	45	134.89	134.00	-5	3,287	-0.15%
2023/09/04	2	126.50	7	126.43	128.50	-5	3,087	-0.16%
2023/09/01	2	120.50	0	0.00	120.50	2	2,924	0.07%
2023/08/31	5	119.90	2	119.50	120.00	3	2,922	0.10%
2023/08/29	0	0.00	3	116.33	117.00	-3	2,902	-0.10%
2023/08/28	7	113.00	0	0.00	113.00	7	2,890	0.24%
2023/08/14	0	0.00	0.3	116.00	117.00	-0.3	3,046	-0.01%
2023/08/10	1	117.50	0	0.00	118.00	1	2,943	0.03%
2023/08/08	0	0.00	1	118.50	118.00	-1	2,835	-0.04%
2023/08/07	4	118.75	0	0.00	117.00	4	2,783	0.14%
2023/08/04	76	119.99	76	121.51	122.50	0	2,654	0.00%
2023/08/01	1	116.00	10	114.00	115.00	-9	2,389	-0.38%
2023/07/31	0	0.00	1	116.00	116.50	-1	2,402	-0.04%
2023/07/27	10	115.50	0	0.00	114.50	10	2,251	0.44%
2023/07/26	0	0.00	1	113.00	112.50	-1	2,237	-0.04%
2023/07/25	2	114.25	0	0.00	115.00	2	2,198	0.09%
2023/07/24	5	117.70	16	117.47	118.00	-11	2,104	-0.52%
2023/07/20	2	114.50	0	0.00	114.50	2	1,972	0.10%
2023/07/19	1	117.00	2	118.50	118.50	-1	1,900	-0.05%
2023/07/17	1	108.00	0	0.00	109.50	1	1,741	0.06%
2023/07/12	0	0.00	2	105.50	106.00	-2	1,668	-0.12%
2023/07/10	1	105.50	0	0.00	104.00	1	1,661	0.06%
2023/07/06	0	0.00	6	106.42	108.00	-6	1,647	-0.36%
2023/07/03	0	0.00	0	101.00	101.50	0	1,586	0.00%
2023/06/29	1	100.50	0	0.00	101.00	1	1,602	0.06%
2023/06/28	1	101.00	0	0.00	101.00	1	1,604	0.06%
2023/06/27	0	0.00	1	100.00	99.40	-1	1,608	-0.06%
2023/06/26	0	0.00	1	100.50	100.00	-1	1,600	-0.06%
2023/06/15	1	105.50	0	0.00	105.50	1	1,539	0.06%
2023/06/13	0	0.00	20	107.50	107.00	-20	1,527	-1.31%
2023/06/12	5	103.00	0	0.00	103.50	5	1,480	0.34%
2023/06/09	26	106.40	8	106.31	104.00	18	1,475	1.22%
2023/06/08	3	105.00	1	104.50	105.00	2	1,422	0.14%
2023/06/05	0	0.00	1	105.00	105.00	-1	1,419	-0.07%
2023/06/02	0	0.00	3	104.50	104.50	-3	1,409	-0.21%
2023/05/31	10	102.00	0	0.00	102.00	10	1,405	0.71%
2023/05/29	1	103.50	0	0.00	104.00	1	1,378	0.07%
2023/05/26	0.3	104.00	0	0.00	102.50	0.3	1,370	0.02%
2023/05/25	5	104.10	1	104.00	104.00	4	1,457	0.27%
2023/05/24	1	100.00	4	102.63	104.50	-3	1,433	-0.21%
2023/05/16	0	0.00	1	97.60	97.10	-1	1,409	-0.07%
2023/05/09	1	92.30	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	94.70	0	0.00	93.20	1	1,485	0.07%
2023/05/02	0	0.00	2	94.70	95.10	-2	1,661	-0.12%
2023/04/28	2	93.90	0	0.00	94.30	2	1,683	0.12%
2023/04/25	1	91.30	0	0.00	91.10	1	1,681	0.06%
2023/04/21	0	0.00	2	97.60	95.40	-2	1,690	-0.12%
2023/04/14	0	0.00	1	101.50	101.00	-1	1,852	-0.05%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/07	0	0.00	1	99.10	101.00	-1	1,865	-0.05%
2023/04/06	1	98.50	1	98.50	98.50	0	1,855	0.00%
2023/03/23	0	0.00	2	104.00	104.50	-2	1,905	-0.10%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/17	2	101.50	0	0.00	100.00	2	1,924	0.10%
2023/03/09	2	106.00	0	0.00	107.00	2	1,959	0.10%
2023/03/08	0	0.00	1	103.50	103.50	-1	1,952	-0.05%
2023/03/01	0	0.00	2	105.50	106.50	-2	1,948	-0.10%
2023/02/24	0	0.00	1	109.50	108.50	-1	1,929	-0.05%
2023/02/23	3	112.33	0	0.00	111.00	3	1,910	0.16%
2023/02/21	1	108.50	4	107.00	108.00	-3	1,837	-0.16%
2023/02/08	3	105.83	0	0.00	105.50	3	2,341	0.13%
2023/02/03	2	108.50	0	0.00	107.50	2	2,294	0.09%
2023/02/02	2	107.75	1	107.50	108.00	1	2,249	0.04%
2023/02/01	1	101.00	1	99.00	102.00	0	2,157	0.00%
2023/01/31	2	96.25	1	96.10	96.90	1	2,146	0.05%
2023/01/30	1	92.30	2	93.80	94.30	-1	2,128	-0.05%
2023/01/16	1	91.80	0	0.00	91.00	1	2,168	0.05%
2023/01/13	0	0.00	1	91.50	90.70	-1	2,183	-0.05%
2023/01/12	1	93.60	1	93.50	92.80	0	2,189	0.00%
2023/01/11	1	96.00	0	0.00	94.70	1	2,210	0.05%
2023/01/10	5	95.10	0	0.00	95.50	5	2,210	0.23%
2023/01/09	0	0.00	3	95.00	96.00	-3	2,207	-0.14%
2023/01/06	7	94.86	2	93.20	94.40	5	2,163	0.23%
2023/01/05	1	89.00	1	88.50	89.20	0	2,058	0.00%
2022/12/28	1	84.60	40	83.48	83.50	-39	2,165	-1.80%
2022/12/23	0	0.00	4	86.50	86.10	-4	2,187	-0.18%
2022/12/22	0	0.00	1	87.80	87.60	-1	2,224	-0.04%
2022/12/15	0	0.00	2	91.35	91.00	-2	2,360	-0.08%
2022/12/13	0	0.00	1	90.00	89.70	-1	2,515	-0.04%
2022/12/08	2	86.80	0	0.00	88.00	2	2,745	0.07%
2022/12/05	0	0.00	1	92.20	92.10	-1	2,763	-0.04%
2022/11/21	1	87.10	0	0.00	86.40	1	2,864	0.03%
2022/11/17	1	90.60	1	91.00	89.40	0	2,836	0.00%
2022/11/16	2	89.25	0	0.00	89.00	2	2,815	0.07%
2022/11/07	0	0.00	1	84.30	86.10	-1	2,577	-0.04%
2022/11/04	1	77.80	1	76.80	79.50	0	2,435	0.00%
2022/10/27	1	81.60	0	0.00	81.70	1	2,332	0.04%
2022/10/19	1	82.80	1	82.70	82.30	0	2,241	0.00%
2022/10/18	0	0.00	1	83.60	82.60	-1	2,214	-0.05%
2022/10/14	0	0.00	1	81.30	81.10	-1	2,228	-0.04%
2022/10/13	0.1	77.70	1	76.30	76.40	-1	2,228	-0.04%
2022/10/12	0.1	77.70	1	76.50	77.30	-0.9	2,222	-0.04%
2022/10/07	0	0.00	3	85.03	84.20	-3	2,203	-0.14%
2022/10/05	1	85.40	0	0.00	83.40	1	2,165	0.05%
2022/10/04	1	86.80	0	0.00	84.70	1	2,163	0.05%
2022/09/28	2	82.75	0	0.00	80.60	2	2,233	0.09%
2022/09/27	5	82.70	0	0.00	82.50	5	2,268	0.22%
2022/09/26	0	0.00	2	81.60	81.00	-2	2,281	-0.09%
2022/09/22	2	87.90	0	0.00	86.90	2	2,209	0.09%
2022/09/21	1	87.10	0	0.00	87.10	1	2,133	0.05%
2022/09/19	0	0.00	1	88.20	88.60	-1	1,961	-0.05%
2022/09/13	1	90.40	0	0.00	90.50	1	1,732	0.06%
2022/09/12	0	0.00	1	91.70	91.80	-1	1,738	-0.06%
2022/09/08	1	90.40	0	0.00	90.50	1	1,742	0.06%
2022/09/07	0.1	88.50	0	0.00	88.80	0.1	1,728	0.00%
2022/08/29	1	97.50	0	0.00	98.00	1	1,572	0.06%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/05	0	98.90	0	0.00	101.50	0	1,426	0.00%
2022/08/04	0	0.00	3	99.43	100.50	-3	1,374	-0.22%
2022/08/03	22	103.68	40	101.75	102.50	-18	1,346	-1.34%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	10	108.00	0	0.00	109.00	10	1,363	0.73%
2022/07/29	10	108.00	0	0.00	108.50	10	1,393	0.72%
2022/07/28	0	0.00	1	108.00	107.50	-1	1,399	-0.07%
2022/07/12	1	102.00	0	0.00	104.00	1	1,430	0.07%
2022/07/08	0	109.00	0	0.00	107.00	0	1,411	0.00%
2022/07/07	0	106.00	1	106.00	106.50	-1	1,396	-0.07%
2022/07/05	0.1	130.50	10	128.00	124.50	-9.9	1,307	-0.76%
2022/05/10	0	138.50	0	0.00	141.00	0	2,006	0.00%
2022/05/05	1	153.50	0	0.00	153.50	1	2,070	0.05%
2022/04/29	0	153.00	0	0.00	151.00	0	2,063	0.00%
2022/04/26	0	0.00	0.3	151.00	150.50	-0.3	2,053	-0.01%
2022/04/25	0	153.00	1	154.00	150.50	-1	2,041	-0.05%
2022/04/21	1	159.00	5	157.50	156.50	-4	1,998	-0.20%
2022/04/20	1	156.54	0	0.00	156.50	1	1,976	0.05%
2022/04/18	0	0.00	1	158.50	159.00	-1	1,962	-0.05%
2022/04/11	1	160.50	0	0.00	161.00	1	2,130	0.05%
2022/04/07	1	166.50	0	0.00	166.50	1	2,117	0.05%
2022/03/30	0.1	172.00	0	0.00	171.00	0.1	2,120	0.00%
2022/03/29	0	0.00	1	171.00	171.00	-1	2,148	-0.05%
2022/03/25	0	0.00	2	171.00	170.50	-2	2,242	-0.09%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/23	1	170.50	0	0.00	170.50	1	2,310	0.04%
2022/03/09	1	157.50	1	158.50	159.00	0	2,390	0.00%
2022/03/08	1	162.48	0	0.00	157.00	1	2,371	0.04%
2022/03/07	0.1	164.83	0	0.00	165.00	0.1	2,311	0.01%
2022/03/04	0	168.50	0	0.00	167.00	0	2,300	0.00%
2022/03/03	3	170.00	0	0.00	169.50	3	2,305	0.13%
2022/02/25	0.2	165.50	0	0.00	164.00	0.2	2,345	0.01%
2022/02/24	1	167.00	0	0.00	164.50	1	2,325	0.04%
2022/02/23	0.2	178.00	0	174.50	172.50	0.2	2,227	0.01%
2022/02/22	1.1	174.18	0	0.00	175.50	1.1	2,079	0.05%
2022/02/21	3	176.33	0	0.00	178.00	3	2,072	0.14%
2022/02/16	1.1	174.43	0.1	174.00	174.00	1	2,181	0.04%
2022/02/15	1	170.00	1	172.00	170.00	0	2,163	0.00%
2022/02/09	1	174.50	2	176.25	175.50	-1	2,197	-0.05%
2022/02/08	0	0.00	1	171.00	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	1	165.50	168.50	-1	2,226	-0.04%
2022/01/21	1	160.00	0	0.00	162.00	1	2,379	0.04%
2022/01/13	0	0.00	0.2	160.00	158.50	-0.2	2,971	-0.01%
2022/01/06	1	167.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	1	174.00	1	170.00	170.00	0	2,974	0.00%
2021/12/30	0	0.00	2	169.00	170.00	-2	2,974	-0.07%
2021/12/22	0	0.00	5	170.00	167.50	-5	3,067	-0.16%
2021/12/21	2	171.75	2	169.50	168.00	0	3,060	0.00%
2021/12/17	1	167.00	0	0.00	166.00	1	2,994	0.03%
2021/12/16	2	164.75	2	164.00	167.50	0	2,962	0.00%
2021/12/10	1	159.00	0	0.00	160.00	1	2,880	0.03%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/11/24	0	0.00	1	165.50	166.00	-1	2,906	-0.03%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	1	167.50	1	170.00	170.00	0	2,923	0.00%
2021/11/19	1	171.00	1	173.00	168.50	0	2,934	0.00%
2021/11/12	1	163.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	1	164.50	0	0.00	163.50	1	2,924	0.03%
2021/11/10	0	0.00	1	162.50	163.00	-1	2,957	-0.03%
2021/11/09	6	163.17	0	0.00	161.50	6	2,982	0.20%
2021/11/08	0	0.00	1	165.00	165.00	-1	3,011	-0.03%
2021/11/04	1	163.50	4	165.13	163.00	-3	2,965	-0.10%
2021/11/02	5	171.40	2	168.00	167.50	3	3,017	0.10%
2021/10/28	1	171.00	1	169.50	168.00	0	3,310	0.00%
2021/10/26	1	165.00	1	167.50	164.50	0	3,263	0.00%
2021/10/25	1	172.00	1	164.50	164.50	0	3,236	0.00%
2021/10/22	0	0.00	1	159.50	166.00	-1	3,055	-0.03%
2021/10/19	0	0.00	1	150.50	153.00	-1	2,997	-0.03%
2021/10/15	1	150.00	0	0.00	149.50	1	3,113	0.03%
2021/10/14	1	145.00	1	147.00	146.50	0	3,139	0.00%
2021/10/13	0	0.00	1	147.00	146.50	-1	3,158	-0.03%
2021/10/12	0	0.00	1	152.50	152.50	-1	3,156	-0.03%
2021/10/08	0	0.00	1	157.50	157.00	-1	3,138	-0.03%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/22	1	153.50	0	0.00	152.50	1	3,217	0.03%
2021/09/13	0	0.00	1	157.00	157.00	-1	3,517	-0.03%
2021/09/07	0.1	158.00	0	0.00	157.00	0.1	3,553	0.00%
2021/09/03	0.2	160.00	0	0.00	159.50	0.2	3,554	0.01%
2021/09/02	1	165.00	0	0.00	161.00	1	3,588	0.03%
2021/08/30	0	0.00	3	157.33	156.50	-3	3,579	-0.08%
2021/08/23	2	157.00	0	0.00	159.00	2	3,586	0.06%
2021/08/20	0	0.00	5	153.00	153.50	-5	3,605	-0.14%
2021/08/19	1	154.00	0	0.00	152.50	1	3,567	0.03%
2021/08/18	1	155.50	0	0.00	158.00	1	3,576	0.03%
2021/08/17	0	158.00	0	0.00	154.50	0	3,569	0.00%
2021/08/11	1	167.00	0	0.00	166.00	1	3,567	0.03%
2021/08/09	3	171.33	1	170.00	170.00	2	3,625	0.06%
2021/08/05	1	168.00	1	170.50	169.50	0	3,699	0.00%
2021/08/04	3	173.00	1	171.50	171.50	2	3,700	0.05%
2021/08/03	11	183.27	0	0.00	180.50	11	3,581	0.31%
2021/07/28	0.1	184.50	0	0.00	184.50	0.1	3,474	0.00%
2021/07/23	1	187.50	1	187.50	184.50	0	3,704	0.00%
2021/07/21	1	196.50	1	193.00	193.00	0	3,685	0.00%
2021/07/16	1	199.50	0	0.00	199.00	1	3,841	0.03%
2021/07/14	1	199.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	1	205.00	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	4	201.38	204.00	-4	4,021	-0.10%
2021/07/09	0	0.00	1	196.50	196.00	-1	4,036	-0.02%
2021/07/06	1	199.00	1	196.00	195.00	0	4,343	0.00%
2021/07/02	2	190.00	0	0.00	192.50	2	4,361	0.05%
2021/06/25	4.1	193.12	2	193.00	191.50	2.1	4,613	0.04%
2021/06/24	2	191.00	0	0.00	191.00	2	4,662	0.04%
2021/06/23	2	195.25	0	0.00	194.50	2	4,871	0.04%
2021/06/21	4	208.75	0	0.00	206.50	4	4,704	0.09%
2021/06/18	1	213.00	1	213.00	214.00	0	4,698	0.00%
2021/06/17	1	208.50	0	0.00	212.00	1	4,721	0.02%
2021/06/16	1	210.00	0	0.00	209.50	1	4,752	0.02%
2021/06/10	3	210.33	0	0.00	209.50	3	4,846	0.06%
2021/06/09	1	210.00	1	211.50	209.50	0	4,853	0.00%
2021/06/08	1	209.00	1	209.00	211.00	0	4,908	0.00%
2021/06/07	0	0.00	0	205.73	208.50	0	4,929	0.00%
2021/06/04	0	204.00	0	0.00	203.00	0	4,928	0.00%
2021/05/31	0	0.00	0.1	210.50	211.00	-0.1	5,014	0.00%
2021/05/28	1	210.00	0	0.00	209.50	1	5,044	0.02%
2021/05/27	1	205.50	3	209.33	209.50	-2	5,053	-0.04%
2021/05/26	1	205.50	1	209.00	207.50	0	5,155	0.00%
2021/05/25	0	0.00	2	209.00	205.50	-2	5,423	-0.04%
2021/05/24	0	0.00	1	204.00	205.00	-1	6,039	-0.02%
2021/05/21	1	204.00	0	0.00	201.50	1	6,081	0.02%
2021/05/20	1	203.00	1	202.60	202.50	0	6,169	0.00%
2021/05/19	1	195.50	1	201.50	201.00	0	6,144	0.00%
2021/05/18	7	190.79	6	196.33	197.00	1	6,218	0.02%
2021/05/17	4	187.00	4	182.00	188.00	0	6,211	0.00%
2021/05/13	0	0.00	15	189.33	195.00	-15	6,110	-0.25%
2021/05/12	0.2	188.50	0	0.00	186.00	0.2	6,006	0.00%
2021/05/11	0	187.00	0	0.00	186.50	0	5,934	0.00%
2021/05/10	1	200.00	1	198.00	196.50	0	5,901	0.00%
2021/05/07	6	202.67	0	0.00	202.00	6	5,936	0.10%
2021/05/06	5	199.50	6	201.67	202.50	-1	5,944	-0.02%
2021/05/05	5	206.50	3	202.50	199.00	2	5,986	0.03%
2021/05/04	3	200.17	2	199.75	205.00	1	5,989	0.02%
2021/05/03	5	206.00	0	0.00	205.50	5	5,982	0.08%
2021/04/29	3	215.33	1	220.00	214.50	2	5,987	0.03%
2021/04/28	1	213.00	0	0.00	213.00	1	5,924	0.02%
2021/04/27	5.1	218.00	0	0.00	217.50	5.1	6,175	0.08%
2021/04/26	4	224.63	15	223.57	224.50	-11	6,249	-0.18%
2021/04/20	2	210.50	6	211.58	209.00	-4	6,542	-0.06%
2021/04/16	1	206.50	1	210.50	205.50	0	6,696	0.00%
2021/04/15	0	0.00	2	206.75	207.00	-2	6,977	-0.03%
2021/04/14	2	201.50	0	0.00	197.50	2	7,372	0.03%
2021/04/13	7	206.36	8	209.13	202.00	-1	7,621	-0.01%
2021/04/07	3	203.17	0	0.00	202.00	3	7,642	0.04%
2021/04/06	0	0.00	2	199.00	199.00	-2	7,581	-0.03%
2021/04/01	1	196.00	1	198.00	198.00	0	7,566	0.00%
2021/03/31	1	194.00	0	0.00	195.50	1	7,537	0.01%
2021/03/30	1	198.00	0	0.00	199.00	1	7,470	0.01%
2021/03/29	2	194.00	4	193.50	194.00	-2	7,356	-0.03%
2021/03/26	1	193.50	5.3	193.85	194.50	-4.3	7,306	-0.06%
2021/03/24	1	182.50	0	0.00	181.50	1	7,089	0.01%
2021/03/12	0	0.00	2	179.50	179.50	-2	7,524	-0.03%
2021/03/11	1	176.50	8	177.00	176.50	-7	7,565	-0.09%
2021/03/08	4	172.50	0	0.00	172.00	4	7,827	0.05%
2021/03/03	0	0.00	1	170.00	174.00	-1	7,951	-0.01%
2021/02/26	4	174.00	0	0.00	172.00	4	7,905	0.05%
2021/02/25	3.1	178.68	0	0.00	177.50	3.1	7,839	0.04%
2021/02/24	4	178.38	11	184.18	183.50	-7	7,612	-0.09%
2021/02/22	3	173.50	1	174.00	174.00	2	6,915	0.03%
2021/02/19	1.1	168.55	0	0.00	170.00	1.1	6,821	0.02%
2021/02/18	3.1	172.18	13	171.69	170.50	-10	6,818	-0.15%
2021/01/29	3	159.50	0	0.00	159.50	3	6,913	0.04%
2021/01/27	3	171.00	3	169.50	166.50	0	6,856	0.00%
2021/01/26	5	169.60	0	0.00	170.00	5	6,783	0.07%
2021/01/25	1	168.00	0	0.00	172.50	1	6,777	0.01%
2021/01/22	1	172.00	19	172.95	174.00	-18	6,707	-0.27%
2021/01/21	5	168.50	1	168.50	168.50	4	6,635	0.06%
2021/01/20	10	172.15	15	171.70	168.00	-5	6,627	-0.08%
2021/01/19	0	0.00	10	170.00	171.00	-10	6,403	-0.16%
2021/01/18	0	0.00	1	160.00	165.00	-1	6,291	-0.02%
2021/01/15	8	166.38	1	165.00	163.00	7	6,222	0.11%
2021/01/14	6	168.50	6	171.00	170.50	0	6,183	0.00%
2021/01/13	4	168.75	3	167.50	167.50	1	6,211	0.02%
2021/01/12	1	163.50	0	0.00	165.50	1	6,010	0.02%
2021/01/11	7	163.71	0	0.00	164.50	7	5,880	0.12%
2021/01/08	4	163.00	1	168.00	163.00	3	5,783	0.05%
2021/01/07	2	155.25	3	156.17	160.00	-1	5,462	-0.02%
2021/01/06	6	145.17	30	148.03	149.00	-24	5,026	-0.48%
2021/01/05	1	142.00	0	0.00	143.00	1	4,737	0.02%
2021/01/04	0	0.00	6	138.83	140.00	-6	4,737	-0.13%
2020/12/31	0	0.00	1	136.00	133.50	-1	4,660	-0.02%
2020/12/30	0	0.00	1	132.50	132.50	-1	4,622	-0.02%
2020/12/21	4	135.63	1	135.50	135.50	3	4,914	0.06%
2020/12/16	5	138.00	0	0.00	138.50	5	4,992	0.10%
2020/12/15	10	138.20	0	0.00	138.00	10	5,006	0.20%
2020/12/14	0	0.00	3	144.83	141.50	-3	5,085	-0.06%
2020/12/11	0	0.00	15	141.17	141.50	-15	5,328	-0.28%
2020/12/09	0	0.00	0	139.50	139.00	0	5,233	0.00%
2020/12/08	1	135.50	0	0.00	136.00	1	5,238	0.02%
2020/12/07	7	137.00	0	0.00	135.00	7	5,301	0.13%
2020/12/04	1	138.50	10	140.00	139.00	-9	5,255	-0.17%
2020/12/03	0	0.00	4	134.63	134.50	-4	5,080	-0.08%
2020/12/01	3	131.17	1	130.50	132.00	2	5,375	0.04%
2020/11/30	4	134.00	1	132.00	132.00	3	5,608	0.05%
2020/11/27	5	136.70	0	0.00	136.50	5	5,906	0.08%
2020/11/26	0	0.00	2	133.00	134.00	-2	6,069	-0.03%
2020/11/25	1	132.50	0	0.00	132.00	1	6,112	0.02%
2020/11/24	2	132.50	0	0.00	132.00	2	6,141	0.03%
2020/11/23	3	133.67	0	0.00	134.50	3	6,159	0.05%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/17	0	0.00	1	133.00	132.00	-1	6,406	-0.02%
2020/11/16	2	134.00	1	133.50	133.50	1	6,513	0.02%
2020/11/11	2	129.50	1	129.50	132.50	1	6,617	0.02%
2020/11/10	13	131.62	0	0.00	131.00	13	6,636	0.20%
2020/11/06	10	136.50	1	138.00	137.00	9	6,690	0.13%
2020/11/02	1	131.00	2	132.00	131.00	-1	7,080	-0.01%
2020/10/30	0	0.00	2	137.50	135.00	-2	7,174	-0.03%
2020/10/28	0	0.00	1	138.00	139.50	-1	7,437	-0.01%
2020/10/27	3	136.83	0	0.00	136.00	3	7,602	0.04%
2020/10/26	1	136.50	1	139.00	136.50	0	7,930	0.00%
2020/10/23	1	138.00	1	137.00	138.50	0	8,260	0.00%
2020/10/22	12	138.58	0	0.00	139.50	12	8,538	0.14%
2020/10/21	3	138.33	0	0.00	138.00	3	8,662	0.03%
2020/10/19	2	142.50	5	142.50	143.00	-3	9,018	-0.03%
2020/10/15	0	0.00	1	143.00	143.00	-1	9,173	-0.01%
2020/10/14	0	0.00	1	147.00	146.00	-1	9,175	-0.01%
2020/10/12	1	149.50	0	0.00	150.00	1	9,258	0.01%
2020/10/06	1	149.00	0	0.00	147.50	1	9,542	0.01%
2020/10/05	1	143.00	1	145.00	145.00	0	9,756	0.00%
2020/09/30	6	142.58	6	142.83	145.50	0	10,382	0.00%
2020/09/25	1	143.00	0	0.00	144.50	1	10,893	0.01%
2020/09/23	5	151.50	0	0.00	151.00	5	11,184	0.04%
2020/09/16	7	155.71	18	157.94	154.00	-11	11,603	-0.09%
2020/09/11	5	150.00	0	0.00	149.00	5	11,512	0.04%
2020/09/10	10	152.00	0	0.00	153.50	10	11,474	0.09%
2020/09/09	1	151.00	1	149.50	151.50	0	11,458	0.00%
2020/09/04	5	155.00	20	150.25	155.00	-15	11,818	-0.13%
2020/09/03	11	153.09	5	158.50	152.00	6	12,000	0.05%
2020/09/02	7	157.00	17.1	154.45	157.00	-10.1	11,964	-0.08%
2020/09/01	0	0.00	2	146.25	150.00	-2	11,882	-0.02%
2020/08/31	0	0.00	1	142.50	142.00	-1	11,788	-0.01%
2020/08/27	2	144.00	1	141.00	142.00	1	12,020	0.01%
2020/08/26	0.1	139.50	0	0.00	138.50	0.1	12,370	0.00%
2020/08/25	6	142.00	1	141.50	142.00	5	12,709	0.04%
2020/08/21	2	139.50	5	137.60	139.00	-3	12,890	-0.02%
2020/08/20	7	133.71	5	131.90	134.50	2	12,907	0.02%
2020/08/19	1	139.00	2	138.50	138.00	-1	12,845	-0.01%
2020/08/18	2	140.50	1	139.50	138.50	1	12,811	0.01%
2020/08/17	0	0.00	4	142.63	143.00	-4	12,798	-0.03%
2020/08/14	4	139.38	3	138.50	141.50	1	12,775	0.01%
2020/08/13	8	138.81	2	140.00	138.50	6	12,705	0.05%
2020/08/12	7	137.79	6	139.67	137.00	1	12,615	0.01%
2020/08/11	0	0.00	2	140.00	141.00	-2	12,533	-0.02%
2020/08/10	7	145.43	1	143.00	143.00	6	12,544	0.05%
2020/08/07	10	146.00	0	0.00	148.50	10	12,469	0.08%
2020/08/06	5	150.80	0	0.00	149.50	5	12,440	0.04%
2020/08/04	6	150.42	0	0.00	151.50	6	12,359	0.05%
2020/08/03	17	151.88	0	0.00	150.00	17	12,403	0.14%
2020/07/31	1	152.50	7	155.72	157.00	-6	12,287	-0.05%
2020/07/30	1	155.00	5	153.70	150.50	-4	12,138	-0.03%
2020/07/29	5	149.70	3	148.00	148.00	2	11,820	0.02%
2020/07/28	5	150.70	6	154.50	151.00	-1	11,558	-0.01%
2020/07/27	0	0.00	11	151.32	152.00	-11	11,453	-0.10%
2020/07/23	2	146.50	5	149.50	151.00	-3	11,458	-0.03%
2020/07/22	1	144.00	0	0.00	145.00	1	11,312	0.01%
2020/07/21	5	139.50	0	0.00	140.50	5	11,318	0.04%
2020/07/20	1	138.50	0	0.00	137.00	1	11,519	0.01%
2020/07/15	0	0.00	1	144.00	140.50	-1	11,551	-0.01%
2020/07/14	1	139.00	0	0.00	141.50	1	11,418	0.01%
2020/07/13	1	142.50	0	0.00	141.00	1	11,423	0.01%
2020/07/10	1	140.00	3	139.33	141.00	-2	11,435	-0.02%
2020/07/09	24	142.33	2	146.75	140.50	22	11,208	0.20%
2020/07/08	1	136.50	3	135.00	144.00	-2	10,579	-0.02%
2020/07/07	0	0.00	1	133.00	131.00	-1	10,255	-0.01%
2020/07/06	4	131.63	1	132.50	133.50	3	10,171	0.03%
2020/07/03	3	130.50	1	130.00	131.00	2	10,099	0.02%
2020/07/01	3	124.33	1	124.50	124.50	2	9,900	0.02%
2020/06/30	0	0.00	1	122.50	120.50	-1	9,827	-0.01%
2020/06/23	3	123.50	3	124.33	123.00	0	9,824	0.00%
2020/06/22	2	125.75	0	0.00	127.50	2	9,696	0.02%
2020/06/19	0	0.00	2	125.75	126.50	-2	9,681	-0.02%
2020/06/18	1	121.00	0	0.00	122.00	1	9,541	0.01%
2020/06/17	1	119.00	0	0.00	119.00	1	9,424	0.01%
2020/06/15	2	121.50	1	121.50	116.50	1	9,481	0.01%
2020/06/12	1	122.00	0	0.00	126.50	1	9,293	0.01%
2020/06/11	2	126.50	2	125.50	125.50	0	9,139	0.00%
2020/06/10	3	130.00	5	129.80	129.50	-2	8,962	-0.02%
2020/06/09	2	120.75	2	120.25	123.00	0	8,720	0.00%
2020/06/08	2	118.75	3	120.00	118.00	-1	8,573	-0.01%
2020/06/05	1	115.00	0	0.00	115.00	1	8,360	0.01%
2020/06/04	1	114.50	0	0.00	113.50	1	8,240	0.01%
2020/06/03	2	114.00	1	113.50	113.50	1	8,150	0.01%
2020/06/02	4	112.75	3	110.00	111.00	1	8,017	0.01%
2020/06/01	2	107.00	5.5	108.09	110.00	-3.5	7,649	-0.05%
2020/05/29	2	99.55	23.8	99.86	100.00	-21.8	7,261	-0.30%
2020/05/28	0	0.00	5	98.82	97.90	-5	7,055	-0.07%
2020/05/26	0	0.00	1	94.20	94.80	-1	6,908	-0.01%
2020/05/25	1	90.80	0	0.00	92.70	1	6,845	0.01%
2020/05/18	0	0.00	1	92.00	91.70	-1	6,742	-0.01%
2020/05/15	1	91.40	0	0.00	91.50	1	6,740	0.01%
2020/05/14	2	95.50	0	0.00	94.20	2	6,633	0.03%
2020/05/12	6	96.20	0	0.00	96.90	6	6,624	0.09%
2020/05/11	1	98.10	0	0.00	98.00	1	6,685	0.01%
2020/05/08	1	99.40	0	0.00	98.80	1	6,667	0.01%
2020/05/07	0	0.00	3	98.30	98.40	-3	6,544	-0.05%
2020/05/06	8	97.24	5	96.30	96.30	3	6,540	0.05%
2020/05/05	2	96.85	0	0.00	96.60	2	6,588	0.03%
2020/05/04	0	0.00	1	96.70	97.20	-1	6,550	-0.02%
2020/04/30	0	0.00	19	96.78	96.50	-19	6,530	-0.29%
2020/04/29	17	93.84	0	0.00	94.40	17	6,401	0.27%
2020/04/28	12	95.50	1	95.50	96.50	11	6,194	0.18%
2020/04/27	2	93.85	0	0.00	94.50	2	6,172	0.03%
2020/04/24	4	95.50	2	98.00	95.50	2	6,023	0.03%
2020/04/23	12	96.95	30	96.68	96.00	-18	6,001	-0.30%
2020/04/22	1	93.70	2	93.10	93.80	-1	5,823	-0.02%
2020/04/21	1	93.40	1	94.90	92.00	0	6,037	0.00%
2020/04/17	2	93.90	0	0.00	92.70	2	5,938	0.03%
2020/04/16	4	92.28	4	93.45	93.00	0	5,803	0.00%
2020/04/15	6	92.47	5	92.72	92.80	1	5,717	0.02%
2020/04/14	5	90.20	2	90.25	90.60	3	5,639	0.05%
2020/04/13	1	89.00	0.7	88.90	88.90	0.3	5,595	0.01%
2020/04/10	3	88.60	0	0.00	89.00	3	5,574	0.05%
2020/04/09	1	89.90	1	88.30	88.50	0	5,569	0.00%
2020/04/08	0	0.00	2	89.60	89.70	-2	5,500	-0.04%
2020/04/07	3	88.33	2	89.10	90.20	1	5,421	0.02%
2020/04/06	1	86.00	10	86.30	86.80	-9	5,318	-0.17%
2020/04/01	0	0.00	1	84.80	85.00	-1	5,321	-0.02%
2020/03/31	1	84.60	1	83.20	83.90	0	5,211	0.00%
2020/03/30	1	80.10	1	83.00	83.00	0	5,114	0.00%
2020/03/27	0	0.00	2	83.40	82.40	-2	5,064	-0.04%
2020/03/26	12	80.01	4	80.13	81.80	8	4,866	0.16%
2020/03/25	0	0.00	7.1	77.52	77.10	-7.1	4,729	-0.15%
2020/03/24	2	73.55	1	75.10	73.50	1	4,599	0.02%
2020/03/20	1	75.20	1	76.20	75.20	0	4,556	0.00%
2020/03/19	2	69.80	1	73.10	70.00	1	4,502	0.02%
2020/03/18	2	75.90	0	0.00	73.70	2	4,373	0.05%
2020/03/17	1	75.00	1	74.50	73.70	0	4,295	0.00%
2020/03/13	1	74.00	3	74.17	77.10	-2	4,166	-0.05%
2020/03/12	1	80.40	1	82.20	80.50	0	4,054	0.00%
2020/03/11	2	85.45	1	84.50	84.30	1	3,972	0.03%
2020/03/10	1	86.40	0	0.00	86.40	1	3,883	0.03%
2020/03/09	6	86.92	0	0.00	86.50	6	3,834	0.16%
2020/03/06	0	0.00	3	88.20	87.80	-3	3,793	-0.08%
2020/03/03	0	0.00	3	86.87	86.60	-3	3,722	-0.08%
2020/03/02	0	0.00	1	84.20	83.40	-1	3,678	-0.03%
2020/02/27	2	85.20	1	85.70	84.00	1	3,658	0.03%
2020/02/26	4	86.68	1	86.70	86.80	3	3,606	0.08%
2020/02/25	1	87.30	0	0.00	87.30	1	3,602	0.03%
2020/02/24	0	0.00	3	87.10	87.00	-3	3,612	-0.08%
2020/02/19	1	88.80	3	88.90	88.50	-2	3,670	-0.05%
2020/02/18	0	0.00	1	87.90	88.00	-1	3,745	-0.03%
2020/02/17	3	87.93	1	88.00	88.10	2	3,749	0.05%
2020/02/13	4	88.33	1	87.90	87.90	3	3,771	0.08%
2020/02/12	1	90.40	7	89.96	89.60	-6	3,717	-0.16%
2020/02/11	1	86.10	2	86.40	86.80	-1	3,578	-0.03%
2020/02/07	5	85.48	3	87.13	85.40	2	3,602	0.06%
2020/02/06	3	85.50	4	85.03	86.10	-1	3,534	-0.03%
2020/02/04	2	82.60	0	0.00	82.50	2	3,463	0.06%
2020/02/03	1	82.00	1	80.20	82.00	0	3,500	0.00%
2020/01/31	5	85.96	2	87.20	86.30	3	3,627	0.08%
2020/01/30	7	89.13	1	91.10	86.90	6	3,651	0.16%
2020/01/20	1	97.50	0	0.00	96.40	1	3,594	0.03%
2020/01/16	3	95.50	6	96.40	95.70	-3	3,689	-0.08%
2020/01/15	2	94.95	6.1	95.48	95.50	-4.1	3,598	-0.11%
2020/01/14	1	92.10	2	92.50	93.20	-1	3,354	-0.03%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/09	1	91.10	5	91.16	91.00	-4	3,471	-0.12%
2020/01/08	0	0.00	1	89.90	89.50	-1	3,521	-0.03%
2020/01/07	5	89.22	0	0.00	89.10	5	3,580	0.14%
2020/01/06	2	90.60	0	0.00	90.50	2	3,643	0.05%
2020/01/03	0	0.00	4	91.93	91.60	-4	3,694	-0.11%
2019/12/31	3	90.50	0	0.00	91.20	3	4,047	0.07%
2019/12/30	1	91.30	0	0.00	90.70	1	4,627	0.02%
2019/12/27	0	0.00	2	91.20	93.00	-2	4,720	-0.04%
2019/12/26	1	90.70	2	91.20	90.50	-1	4,723	-0.02%
2019/12/24	0	0.00	4	91.00	90.80	-4	5,039	-0.08%
2019/12/23	8	89.50	0	0.00	89.80	8	5,095	0.16%
2019/12/19	0	0.00	1	92.10	90.10	-1	5,306	-0.02%
2019/12/18	0	0.00	6	91.52	91.90	-6	5,385	-0.11%
2019/12/17	0	0.00	4	91.05	90.80	-4	5,398	-0.07%
2019/12/05	1	89.10	0	0.00	89.00	1	5,773	0.02%
2019/12/02	1.5	87.70	2	87.10	87.60	-0.5	6,201	-0.01%
2019/11/29	6	89.50	0	0.00	89.40	6	6,231	0.10%
2019/11/28	2	90.20	0	0.00	90.20	2	6,275	0.03%
2019/11/26	0	0.00	9	91.58	91.20	-9	6,482	-0.14%
2019/11/25	0	0.00	1	90.40	90.00	-1	6,576	-0.02%
2019/11/22	6	89.40	0	0.00	89.40	6	6,763	0.09%
2019/11/19	3	90.30	0	0.00	90.00	3	7,662	0.04%
2019/11/12	0	0.00	16	90.13	92.30	-16	7,888	-0.20%
2019/11/11	3	88.20	4	88.33	87.90	-1	7,887	-0.01%
2019/11/08	4	90.18	0	0.00	89.80	4	7,865	0.05%
2019/11/07	2	91.10	0	0.00	90.70	2	7,878	0.03%
2019/10/31	0	0.00	1	94.30	94.30	-1	7,887	-0.01%
2019/10/30	7	93.23	10	93.39	93.80	-3	7,868	-0.04%
2019/10/29	2	91.70	0	0.00	91.60	2	7,731	0.03%
2019/10/28	1	92.10	2	91.60	92.10	-1	7,692	-0.01%
2019/10/25	1	91.30	2	91.35	90.60	-1	7,637	-0.01%
2019/10/23	1	89.80	13	90.16	91.10	-12	7,444	-0.16%
2019/10/22	0	0.00	2	90.00	90.00	-2	7,416	-0.03%
2019/10/21	4	89.40	0	0.00	89.10	4	7,419	0.05%
2019/10/18	0	0.00	2.1	90.58	90.60	-2.1	7,387	-0.03%
2019/10/16	2	88.80	0	0.00	88.80	2	7,263	0.03%
2019/10/15	5	89.90	5	89.84	90.00	0	7,184	0.00%
2019/10/14	0	0.00	1	88.50	88.50	-1	7,117	-0.01%
2019/10/09	3	89.10	0	0.00	89.10	3	7,032	0.04%
2019/10/08	1	90.60	3	90.13	90.60	-2	6,992	-0.03%
2019/10/07	9	92.07	3	90.00	89.60	6	6,883	0.09%
2019/10/04	13	88.18	38	89.28	90.10	-25	6,638	-0.38%
2019/10/03	1	85.30	20	85.40	85.40	-19	6,064	-0.31%
2019/10/02	0	0.00	1	86.70	87.40	-1	5,886	-0.02%
2019/10/01	0	0.00	12	86.96	87.60	-12	5,886	-0.20%
2019/09/27	2	85.50	0	0.00	85.70	2	5,685	0.04%
2019/09/26	0	0.00	1	86.00	85.10	-1	5,636	-0.02%
2019/09/24	2	85.20	5	85.92	85.50	-3	5,687	-0.05%
2019/09/23	0	0.00	7	83.01	84.30	-7	5,556	-0.13%
2019/09/18	5	80.84	0	0.00	81.00	5	5,418	0.09%
2019/09/11	1	81.70	0	0.00	81.60	1	5,675	0.02%
2019/09/10	9	82.14	1	81.70	81.50	8	5,652	0.14%
2019/09/09	1	84.70	0	0.00	84.10	1	5,530	0.02%
2019/09/05	26	86.01	2	87.20	84.90	24	5,427	0.44%
2019/09/04	1	85.50	2	85.90	86.60	-1	5,176	-0.02%
2019/09/03	5	85.22	0	0.00	85.10	5	5,177	0.10%
2019/09/02	6	84.93	0	0.00	86.20	6	5,150	0.12%
2019/08/30	0	0.00	2	86.70	85.20	-2	5,098	-0.04%
2019/08/29	2	83.95	1	83.70	83.70	1	4,922	0.02%
2019/08/27	3	86.23	4	86.63	86.00	-1	4,828	-0.02%
2019/08/26	22	85.92	8	84.28	84.00	14	4,690	0.30%
2019/08/23	3	89.93	4	89.00	88.40	-1	4,564	-0.02%
2019/08/22	6	85.15	6	85.88	87.70	0	4,298	0.00%
2019/08/21	3	81.47	9	81.49	81.90	-6	3,850	-0.16%
2019/08/20	23	80.15	3	80.37	79.10	20	3,689	0.54%
2019/08/19	1	80.50	3	79.77	79.90	-2	3,584	-0.06%
2019/08/16	2	77.80	44	77.71	78.10	-42	3,461	-1.21%
2019/08/14	3	77.10	7	76.37	77.10	-4	3,417	-0.12%
2019/08/13	1	75.20	0	0.00	74.50	1	3,385	0.03%
2019/08/12	0	0.00	2	75.25	75.00	-2	3,429	-0.06%
2019/08/08	6	79.12	3	79.70	79.50	3	3,402	0.09%
2019/08/07	4	79.10	2	79.40	78.50	2	3,348	0.06%
2019/08/05	2	78.70	2	78.50	78.40	0	3,354	0.00%
2019/08/02	2	80.30	0	0.00	79.50	2	3,406	0.06%
2019/08/01	13	80.28	3	81.83	81.70	10	3,531	0.28%
2019/07/31	3	79.13	33	79.65	80.10	-30	3,574	-0.84%
2019/07/30	54	78.97	0	0.00	77.70	54	3,536	1.53%
2019/07/29	1	81.00	0	0.00	81.00	1	3,477	0.03%
2019/07/26	0	0.00	1	80.60	81.00	-1	3,471	-0.03%
2019/07/24	11	79.45	18	80.16	79.90	-7	3,482	-0.20%
2019/07/23	1	79.80	17	79.91	79.90	-16	3,471	-0.46%
2019/07/22	0	0.00	17	78.78	78.80	-17	3,446	-0.49%
2019/07/17	0	0.00	1	78.70	78.70	-1	3,483	-0.03%
2019/07/16	1	78.40	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	2	77.85	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	2	77.80	77.50	-2	3,494	-0.06%
2019/07/10	1	77.10	0	0.00	77.00	1	3,485	0.03%
2019/07/09	1	76.00	11	76.20	76.30	-10	3,477	-0.29%
2019/07/08	1	77.40	0	0.00	76.60	1	3,476	0.03%
2019/07/04	2	76.80	1	77.20	77.10	1	3,468	0.03%
2019/07/03	1	76.60	1	76.80	76.80	0	3,473	0.00%
2019/07/02	6	77.02	6	77.20	77.10	0	3,511	0.00%
2019/07/01	1	74.90	0	0.00	75.30	1	3,431	0.03%
2019/06/28	0	0.00	1	73.50	72.80	-1	3,462	-0.03%
2019/06/27	3	73.33	2	73.30	73.20	1	3,528	0.03%
2019/06/26	1	73.10	1	73.00	73.30	0	3,520	0.00%
2019/06/25	12	73.36	1	73.30	73.00	11	3,526	0.31%
2019/06/24	45	73.43	1	73.10	73.10	44	3,493	1.26%
2019/06/21	1	73.20	0	0.00	70.60	1	3,414	0.03%
2019/06/20	1	74.40	1	74.50	74.40	0	3,200	0.00%
2019/06/19	1	71.90	1	71.90	71.70	0	3,147	0.00%
2019/06/18	1	71.00	1	71.00	70.90	0	3,119	0.00%
2019/06/17	2	72.30	1	72.90	71.80	1	3,130	0.03%
2019/06/14	1	72.90	1	73.10	72.60	0	3,191	0.00%
2019/06/13	3	74.27	3	73.73	73.50	0	3,172	0.00%
2019/06/12	1	75.50	1	75.10	75.00	0	3,160	0.00%
2019/06/11	4	74.00	4	73.80	73.80	0	3,129	0.00%
2019/06/10	5	74.20	5	74.14	74.80	0	3,091	0.00%
2019/06/05	1	73.50	1	73.90	73.30	0	3,077	0.00%
2019/06/03	0	0.00	1	71.90	73.90	-1	3,105	-0.03%
2019/05/28	0	0.00	3	70.90	69.00	-3	3,136	-0.10%
2019/05/22	2	71.10	2	71.70	70.30	0	3,337	0.00%
2019/05/17	2	69.10	1	69.60	68.20	1	3,335	0.03%
2019/05/16	1	72.70	1	72.60	71.50	0	3,301	0.00%
2019/05/10	10	73.70	10	74.16	73.10	0	3,458	0.00%
2019/05/09	3	76.00	0	0.00	72.50	3	3,446	0.09%
2019/05/08	2	80.95	0	0.00	80.00	2	3,298	0.06%
2019/05/07	0	0.00	3	84.37	86.10	-3	3,241	-0.09%
2019/05/06	2	83.00	0	0.00	83.00	2	3,320	0.06%
2019/05/03	1	84.30	0	0.00	84.20	1	3,354	0.03%
2019/04/30	3	82.33	0	0.00	83.60	3	3,416	0.09%
2019/04/25	2	85.10	1	85.60	85.10	1	3,700	0.03%
2019/04/22	0	0.00	2	88.80	87.20	-2	3,683	-0.05%
2019/04/19	3	88.50	0	0.00	89.00	3	3,683	0.08%
2019/04/17	6	90.78	1	91.20	90.00	5	3,745	0.13%
2019/04/16	1	92.10	1	91.70	92.00	0	3,757	0.00%
2019/04/15	2	92.10	0	0.00	92.10	2	3,772	0.05%
2019/04/12	2	92.50	0	0.00	92.60	2	3,793	0.05%
2019/04/11	0	0.00	1	94.60	94.50	-1	3,803	-0.03%
2019/04/10	0	0.00	3	95.00	96.00	-3	3,778	-0.08%
2019/04/08	7	92.64	0.6	91.50	91.60	6.4	3,740	0.17%
2019/04/02	1	93.00	8	93.93	94.70	-7	3,655	-0.19%
2019/04/01	2	91.30	6	91.40	92.40	-4	3,616	-0.11%
2019/03/29	5	88.50	0	0.00	88.50	5	3,611	0.14%
2019/03/20	0	90.20	0	0.00	90.60	0	4,013	0.00%
2019/03/19	4	88.18	6	89.90	90.20	-2	4,030	-0.05%
2019/03/14	0	0.00	1	87.40	87.40	-1	4,053	-0.02%
2019/03/13	0	0.00	3	88.30	88.00	-3	4,106	-0.07%
2019/03/11	0	0.00	1	87.20	87.00	-1	4,296	-0.02%
2019/03/07	7	86.60	0	0.00	85.60	7	4,396	0.16%
2019/03/06	2	88.50	0	0.00	89.50	2	4,390	0.05%
2019/03/05	3	88.60	0	0.00	89.00	3	4,428	0.07%
2019/02/27	1.3	87.54	1	88.80	89.40	0.3	4,636	0.01%
2019/02/26	0	0.00	3.7	87.96	86.20	-3.7	4,519	-0.08%
2019/02/21	4	86.25	1	88.40	86.80	3	4,351	0.07%
2019/02/19	0	0.00	1	91.70	90.40	-1	4,243	-0.02%
2019/02/13	1	88.80	0	0.00	88.10	1	4,182	0.02%
2019/02/11	1	93.60	1	92.90	93.70	0	4,140	0.00%
2019/01/29	2	85.30	1	84.80	85.30	1	4,034	0.02%
2019/01/28	1	86.40	2	87.00	85.00	-1	4,018	-0.02%
2019/01/25	0	0.00	1	85.10	85.00	-1	4,015	-0.02%
2019/01/24	1	82.10	1	82.00	82.00	0	4,066	0.00%
2019/01/23	1	81.60	0.7	81.00	81.20	0.3	4,083	0.01%
2019/01/22	1	83.40	0	0.00	82.10	1	4,063	0.02%
2019/01/21	1	82.10	3	82.77	83.00	-2	4,016	-0.05%
2019/01/18	2	81.35	2.4	81.95	81.50	-0.4	3,920	-0.01%
2019/01/16	0	0.00	1	78.50	78.30	-1	3,784	-0.03%
2019/01/15	1	76.60	2	76.40	77.20	-1	3,784	-0.03%
2019/01/14	2	74.80	0	0.00	74.80	2	3,804	0.05%
2019/01/11	0	0.00	1	75.60	75.90	-1	3,877	-0.03%
2019/01/10	1	75.30	0	0.00	77.20	1	3,888	0.03%
2019/01/08	0	0.00	1	73.70	73.20	-1	3,938	-0.03%
2019/01/07	1	75.10	0	0.00	74.80	1	3,989	0.03%
2019/01/04	1	75.30	0	0.00	76.00	1	3,999	0.03%
2018/12/28	1	75.50	4	75.13	75.20	-3	3,985	-0.08%
2018/12/25	2	73.10	0	0.00	73.70	2	3,956	0.05%
2018/12/24	1	71.80	0	0.00	74.90	1	3,957	0.03%
2018/12/22	3	73.00	10	73.00	73.00	-7	3,941	-0.18%
2018/12/21	0	0.00	4	78.20	77.50	-4	3,880	-0.10%
2018/12/20	10	78.50	6.7	78.43	79.70	3.3	3,852	0.09%
2018/12/19	0	0.00	5	80.00	78.80	-5	3,818	-0.13%
2018/12/14	0	0.00	1	76.80	77.00	-1	3,676	-0.03%
2018/12/13	2	76.40	2	75.70	76.60	0	3,722	0.00%
2018/12/12	0	0.00	10	75.36	76.00	-10	3,709	-0.27%
2018/12/07	0.4	73.70	0	0.00	73.80	0.4	3,750	0.01%
2018/12/05	3	75.37	2	75.40	75.60	1	3,862	0.03%
2018/12/04	9	75.69	5	75.12	75.90	4	3,877	0.10%
2018/12/03	5	72.40	2	73.40	73.00	3	3,767	0.08%
2018/11/30	3	71.20	5	71.18	70.60	-2	3,784	-0.05%
2018/11/29	3	70.63	5	70.60	70.30	-2	3,777	-0.05%
2018/11/28	4	69.60	4.7	69.67	69.50	-0.7	3,779	-0.02%
2018/11/27	13	69.05	3	69.33	69.10	10	3,781	0.26%
2018/11/26	1	69.30	5	69.50	69.50	-4	3,755	-0.11%
2018/11/22	2	65.10	2	64.30	63.60	0	3,951	0.00%
2018/11/19	2	66.50	2	66.70	66.30	0	4,256	0.00%
2018/11/16	2	66.00	2	65.70	66.10	0	4,300	0.00%
2018/11/15	0.6	65.00	0	0.00	65.30	0.6	4,395	0.01%
2018/11/13	2	63.70	2	64.90	66.00	0	4,568	0.00%
2018/11/08	5	65.42	4	65.95	64.50	1	4,729	0.02%
2018/11/01	4	61.28	4	60.95	63.20	0	4,669	0.00%
2018/10/31	2	57.50	0	0.00	57.50	2	4,543	0.04%
2018/10/05	1	46.75	0	0.00	45.20	1	4,880	0.02%
2018/10/03	5	47.35	0	0.00	47.15	5	4,885	0.10%
2018/10/02	0	0.00	4	49.80	49.65	-4	4,870	-0.08%
2018/09/25	0	0.00	3	50.90	50.60	-3	5,466	-0.05%
2018/09/20	4	50.80	0	0.00	51.10	4	5,846	0.07%
2018/09/19	0	0.00	4	52.80	50.80	-4	6,229	-0.06%
2018/09/13	4	51.00	0	0.00	51.10	4	7,836	0.05%
2018/09/12	0	0.00	4	51.00	51.60	-4	7,841	-0.05%
2018/09/11	0	0.00	3	51.20	51.10	-3	7,793	-0.04%
2018/09/10	3	49.90	0	0.00	49.90	3	7,753	0.04%
2018/09/07	2	53.00	0	0.00	51.90	2	7,715	0.03%
2018/09/05	0	0.00	1	53.20	52.80	-1	7,711	-0.01%
2018/09/04	0	0.00	5	52.40	52.60	-5	7,693	-0.06%
2018/09/03	5	51.20	0	0.00	51.20	5	7,713	0.06%
2018/08/31	5	54.22	6	54.87	54.30	-1	7,627	-0.01%
2018/08/29	1	53.20	3	54.00	53.30	-2	7,554	-0.03%
2018/08/28	3	53.33	0	0.00	53.50	3	7,593	0.04%
2018/08/27	0	0.00	10	52.70	53.10	-10	7,632	-0.13%
2018/08/24	0	0.00	1	51.60	52.00	-1	7,621	-0.01%
2018/08/23	9	52.78	4	52.80	52.40	5	7,835	0.06%
2018/08/22	4	52.30	6	53.20	52.20	-2	7,831	-0.03%
2018/08/21	7	52.49	4	52.83	52.40	3	7,781	0.04%
2018/08/20	11	51.94	11	52.08	52.40	0	7,728	0.00%
2018/08/17	3	51.10	9	50.94	51.10	-6	7,553	-0.08%
2018/08/16	7	51.10	6	50.93	49.65	1	7,459	0.01%
2018/08/15	0	0.00	0.1	50.10	50.10	-0.1	7,337	0.00%
2018/08/14	7	50.21	3	50.60	50.30	4	7,343	0.05%
2018/08/13	5	49.92	3	50.00	50.10	2	7,308	0.03%
2018/08/09	0	0.00	0	50.10	50.30	0	7,158	0.00%
2018/07/26	0	0.00	1	47.50	47.00	-1	6,988	-0.01%
2018/07/25	0	0.00	1	48.35	48.00	-1	6,902	-0.01%
2018/07/23	1	47.85	0	0.00	48.25	1	6,846	0.01%
2018/07/20	1	50.10	1	50.10	50.10	0	6,789	0.00%
2018/07/19	5	50.20	0	0.00	49.60	5	6,747	0.07%
2018/07/17	0	0.00	11	51.75	51.70	-11	6,570	-0.17%
2018/07/13	2	51.40	3	51.57	51.80	-1	6,544	-0.02%
2018/07/12	1	50.50	2	51.10	51.10	-1	6,706	-0.01%
2018/07/11	1	49.85	1	49.90	49.75	0	6,629	0.00%
2018/07/10	10	50.50	3	50.33	50.60	7	6,610	0.11%
2018/07/09	2	49.85	1	49.70	49.45	1	6,528	0.02%
2018/07/06	0	0.00	2	49.18	49.90	-2	6,484	-0.03%
2018/07/05	3	50.08	0	0.00	49.00	3	6,346	0.05%
2018/07/04	1	51.80	7	51.87	52.50	-6	6,119	-0.10%
2018/07/03	4	50.61	2	50.75	50.30	2	5,995	0.03%
2018/07/02	0	0.00	9	51.79	50.90	-9	5,884	-0.15%
2018/06/29	7	52.96	21	52.39	52.10	-14	5,758	-0.24%
2018/06/28	7	52.96	9	53.13	52.80	-2	5,485	-0.04%
2018/06/27	13	52.87	10	52.86	51.10	3	5,088	0.06%
2018/06/26	6	51.27	10	52.06	52.10	-4	4,739	-0.08%
2018/06/25	164	51.90	191	52.10	53.00	-27	4,324	-0.62%	大買/大賣/
2018/06/22	25	49.19	5	49.26	48.60	20	3,655	0.55%
2018/06/21	3	47.90	0	0.00	47.75	3	3,469	0.09%
2018/06/15	0	0.00	10	47.94	48.10	-10	3,622	-0.28%
2018/06/14	0	0.00	5	47.80	47.50	-5	3,606	-0.14%
2018/06/12	0	0.00	3	48.68	48.85	-3	3,565	-0.08%
2018/06/11	2	49.25	0	0.00	48.65	2	3,518	0.06%
2018/06/07	5	48.58	0	0.00	48.20	5	3,422	0.15%
2018/06/05	2	48.90	0	0.00	48.30	2	3,385	0.06%
2018/06/04	2	48.55	5	48.75	49.30	-3	3,303	-0.09%
2018/06/01	1	47.80	0	0.00	47.75	1	3,187	0.03%
2018/05/31	7	48.49	3	48.43	48.50	4	3,125	0.13%
2018/05/30	0	0.00	2	45.95	45.80	-2	2,877	-0.07%
2018/05/28	2	47.08	0	0.00	46.85	2	2,832	0.07%
2018/05/25	2	46.50	0	0.00	47.35	2	2,776	0.07%
2018/05/24	0	0.00	2	46.30	46.60	-2	2,815	-0.07%
2018/05/22	0	0.00	1	46.30	46.00	-1	2,859	-0.03%
2018/05/21	0	0.00	1	45.70	45.40	-1	2,855	-0.04%
2018/05/17	2	45.50	0	0.00	45.50	2	2,886	0.07%
2018/05/16	9	46.00	1	46.10	45.75	8	2,947	0.27%
2018/05/11	0	0.00	1	45.75	45.50	-1	3,136	-0.03%
2018/05/09	1	45.60	1	45.65	45.60	0	3,230	0.00%
2018/05/08	1	45.10	0	0.00	44.50	1	3,197	0.03%
2018/05/07	2	45.03	0	0.00	45.00	2	3,216	0.06%
2018/05/04	0	0.00	3	44.65	45.70	-3	3,206	-0.09%
2018/05/03	2	44.00	1	44.00	43.70	1	3,146	0.03%
2018/05/02	0	0.00	1	43.50	43.50	-1	3,145	-0.03%
2018/04/27	0	0.00	1	43.20	43.15	-1	3,205	-0.03%
2018/04/26	0	0.00	0	42.90	42.95	0	3,284	0.00%
2018/04/23	1	44.90	0	0.00	44.90	1	3,256	0.03%
2018/04/19	1	45.65	5	46.00	45.60	-4	3,291	-0.12%
2018/04/18	3	45.77	10	45.65	45.50	-7	3,248	-0.22%
2018/04/17	1	43.35	1	44.35	43.05	0	3,098	0.00%
2018/04/12	2	43.90	0	0.00	43.65	2	3,246	0.06%
2018/03/21	1	45.60	0	0.00	45.90	1	3,401	0.03%
2018/03/20	1	44.90	0	0.00	44.80	1	3,365	0.03%
2018/03/19	4	45.75	2	45.40	45.40	2	3,376	0.06%
2018/03/13	0	0.00	2	45.35	45.45	-2	3,560	-0.06%
2018/03/09	2	45.10	5	45.49	45.00	-3	3,701	-0.08%
2018/03/08	0	0.00	1	44.75	44.75	-1	3,716	-0.03%
2018/03/06	5	44.00	1	43.95	44.05	4	3,921	0.10%
2018/02/26	1	46.10	0	0.00	45.45	1	4,371	0.02%
2018/02/23	0	0.00	5	45.40	45.80	-5	4,356	-0.11%
2018/02/21	0	0.00	1	44.30	44.70	-1	4,575	-0.02%
2018/02/12	6	43.44	0	0.00	43.35	6	4,682	0.13%
2018/02/09	5	43.65	0	0.00	43.90	5	5,035	0.10%
2018/02/07	0	0.00	1	44.05	43.00	-1	5,511	-0.02%
2018/02/06	1	43.60	0	0.00	42.70	1	5,539	0.02%
2018/02/05	10	45.80	0	0.00	46.10	10	5,546	0.18%
2018/02/02	1	48.00	10	47.50	48.00	-9	5,564	-0.16%
2018/01/26	0	0.00	1	46.35	46.15	-1	6,555	-0.02%
2018/01/25	0	0.00	5	46.00	45.80	-5	7,299	-0.07%
2018/01/22	0	0.00	1	46.30	46.70	-1	7,568	-0.01%
2018/01/18	0	0.00	3	45.60	45.50	-3	7,687	-0.04%
2018/01/11	1	44.00	2	44.65	43.90	-1	7,854	-0.01%
2018/01/10	1	45.50	0	0.00	45.05	1	7,804	0.01%
2018/01/09	0	0.00	1	44.60	45.55	-1	7,927	-0.01%
2018/01/08	8	44.90	1	45.45	44.75	7	7,985	0.09%
2018/01/05	1	46.20	0	0.00	45.90	1	7,960	0.01%
2018/01/02	1	45.05	0	0.00	45.25	1	7,935	0.01%