義隆 (2458)-凱基-埔墘券商分點個股進出

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
159.0
漲跌
▼1.0
漲幅
-0.63%
成交量
1,539張
產業
上市半導體類股
1173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－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	159.50	1	160.00	159.00	0	2,899	0.00%
2024/05/06	0	0.00	0.3	158.00	156.50	-0.3	3,035	-0.01%
2024/05/03	0.2	159.25	0	0.00	157.00	0.2	3,041	0.01%
2024/05/02	0	0.00	0.1	166.00	165.50	-0.1	2,931	0.00%
2024/04/29	0	0.00	0.4	166.88	168.00	-0.4	2,930	-0.01%
2024/04/26	0	0.00	2	163.00	163.50	-2	2,903	-0.07%
2024/04/24	1	155.50	0	0.00	157.00	1	2,847	0.04%
2024/04/19	0	0.00	0.2	157.01	155.00	-0.2	2,768	-0.01%
2024/04/18	0	0.00	1	160.00	161.50	-1	2,718	-0.04%
2024/04/12	0.1	159.00	0	0.00	158.50	0.1	2,553	0.00%
2024/04/10	1	158.00	0	0.00	158.50	1	2,554	0.04%
2024/04/03	0.3	156.50	0	0.00	156.50	0.3	2,539	0.01%
2024/04/02	0.1	156.50	0	0.00	156.00	0.1	2,542	0.00%
2024/03/29	0.1	157.50	0	0.00	157.00	0.1	2,503	0.00%
2024/03/28	0.2	160.50	0	0.00	160.50	0.2	2,521	0.01%
2024/03/21	0	0.00	1.2	171.43	167.00	-1.2	2,660	-0.05%
2024/03/14	0	0.00	0.1	162.50	162.50	-0.1	2,681	0.00%
2024/03/11	0	163.00	0	0.00	160.00	0	2,807	0.00%
2024/03/05	1	169.50	0.1	168.00	167.00	0.9	2,826	0.03%
2024/03/01	0	0.00	0.2	166.75	165.50	-0.2	2,850	-0.01%
2024/02/29	0	0.00	0.4	166.50	166.00	-0.4	2,872	-0.01%
2024/02/27	0	0.00	0.2	169.00	169.00	-0.2	2,856	-0.01%
2024/02/26	0	170.00	0	0.00	170.00	0	2,857	0.00%
2024/02/23	0	0.00	1.2	165.82	164.00	-1.2	2,794	-0.04%
2024/02/21	1	164.50	2	167.75	167.50	-1	2,636	-0.04%
2024/02/19	0	0.00	1	162.50	163.50	-1	2,543	-0.04%
2024/02/05	1	148.00	0	0.00	148.00	1	2,481	0.04%
2024/01/26	1	152.50	0	0.00	151.00	1	2,954	0.03%
2024/01/16	0	0.00	1	154.00	154.00	-1	3,375	-0.03%
2024/01/15	0	0.00	1	157.50	156.50	-1	3,407	-0.03%
2024/01/11	0	0.00	1	158.00	157.00	-1	3,519	-0.03%
2024/01/10	1	159.00	0	0.00	160.00	1	3,575	0.03%
2023/12/28	1	161.00	0	0.00	160.50	1	3,759	0.03%
2023/12/21	0	0.00	1	164.00	163.00	-1	3,732	-0.03%
2023/12/05	0	0.00	1	147.00	146.50	-1	3,822	-0.03%
2023/11/30	0.2	151.50	0	0.00	151.50	0.2	4,113	0.00%
2023/11/29	0	0.00	2	151.00	153.00	-2	4,237	-0.05%
2023/11/16	0	0.00	0.2	144.00	142.50	-0.2	4,079	0.00%
2023/11/13	0	144.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/10	1	141.00	0	0.00	141.50	1	3,972	0.03%
2023/11/09	1	143.00	4	140.50	140.50	-3	3,987	-0.08%
2023/11/07	0	0.00	1	145.00	145.00	-1	4,036	-0.02%
2023/11/06	1	136.00	2.2	138.14	140.00	-1.2	4,005	-0.03%
2023/11/03	2.2	137.21	1	137.00	135.50	1.2	3,978	0.03%
2023/11/02	1	149.50	0	0.00	149.50	1	3,770	0.03%
2023/10/30	0	0.00	10	140.52	146.50	-10	4,038	-0.25%
2023/10/27	0	0.00	1	140.00	140.00	-1	4,005	-0.02%
2023/10/26	1	142.50	0	0.00	139.50	1	4,071	0.02%
2023/10/25	0	0.00	1	148.00	144.50	-1	4,033	-0.02%
2023/10/24	0	0.00	1	145.50	144.00	-1	3,899	-0.03%
2023/10/23	1	142.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	1	142.50	7	138.50	142.50	-6	3,867	-0.16%
2023/10/19	1	138.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	0	0.00	4	142.00	141.50	-4	3,910	-0.10%
2023/10/17	0	0.00	2	141.00	140.00	-2	3,893	-0.05%
2023/10/16	5	138.50	0	0.00	136.50	5	3,987	0.13%
2023/10/12	3	135.33	0	0.00	137.50	3	3,991	0.08%
2023/10/11	5	138.50	0	0.00	137.00	5	3,986	0.13%
2023/10/06	1.1	139.00	1	138.50	137.00	0.1	3,969	0.00%
2023/10/05	7	139.36	1.1	139.27	141.50	5.9	3,945	0.15%
2023/10/04	3.1	134.71	0	0.00	138.00	3.1	3,881	0.08%
2023/10/03	1	137.00	3	138.83	138.00	-2	3,843	-0.05%
2023/09/27	3	134.50	0	0.00	134.00	3	3,823	0.08%
2023/09/22	0	0.00	1	134.50	137.00	-1	3,811	-0.03%
2023/09/20	0	0.00	1	137.50	138.00	-1	3,771	-0.03%
2023/09/18	0.1	141.50	0	0.00	142.00	0.1	3,712	0.00%
2023/09/14	0	0.00	1	142.50	143.00	-1	3,591	-0.03%
2023/09/13	0	0.00	0.1	141.00	143.50	-0.1	3,542	0.00%
2023/09/12	0	0.00	2	140.50	140.50	-2	3,494	-0.06%
2023/09/11	2	136.00	0	0.00	138.00	2	3,420	0.06%
2023/09/06	0.1	130.00	0	0.00	133.00	0.1	3,289	0.00%
2023/09/05	2	130.50	1.2	134.17	134.00	0.8	3,287	0.02%
2023/09/04	1.1	128.50	3.4	127.81	128.50	-2.3	3,087	-0.07%
2023/08/31	0	0.00	2	120.00	120.00	-2	2,922	-0.07%
2023/08/29	1	117.00	0	0.00	117.00	1	2,902	0.03%
2023/08/17	0	0.00	1	116.00	116.50	-1	3,087	-0.03%
2023/08/15	0	0.00	1	116.00	116.00	-1	3,063	-0.03%
2023/08/09	1.1	118.50	2	120.50	121.00	-0.9	2,884	-0.03%
2023/08/08	0	0.00	8	118.31	118.00	-8	2,835	-0.28%
2023/08/07	3.2	117.70	0	0.00	117.00	3.2	2,783	0.11%
2023/08/04	2	122.75	0	0.00	122.50	2	2,654	0.08%
2023/08/02	1	114.00	0	0.00	114.00	1	2,391	0.04%
2023/07/31	2	115.00	7	116.71	116.50	-5	2,402	-0.21%
2023/07/28	0.1	112.50	0	0.00	112.50	0.1	2,288	0.00%
2023/07/26	0.1	115.00	2	114.50	112.50	-1.9	2,237	-0.08%
2023/07/25	1	115.50	0	0.00	115.00	1	2,198	0.05%
2023/07/24	1	117.00	0	0.00	118.00	1	2,104	0.05%
2023/07/21	2	116.00	0	0.00	115.50	2	2,018	0.10%
2023/07/20	0	0.00	2	115.00	114.50	-2	1,972	-0.10%
2023/07/19	2.2	117.27	1	115.00	118.50	1.2	1,900	0.06%
2023/07/17	1	108.50	0	0.00	109.50	1	1,741	0.06%
2023/07/14	1.1	111.00	0	0.00	110.50	1.1	1,729	0.06%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/07	1	106.50	0	0.00	107.50	1	1,653	0.06%
2023/06/19	0	0.00	5	104.20	102.50	-5	1,586	-0.32%
2023/06/06	5.1	102.50	0	0.00	102.00	5.1	1,424	0.35%
2023/06/02	1	103.00	0	0.00	104.50	1	1,409	0.07%
2023/05/29	1	103.50	3	104.00	104.00	-2	1,378	-0.15%
2023/05/26	1	103.00	0	0.00	102.50	1	1,370	0.07%
2023/05/24	4	102.50	1	104.50	104.50	3	1,433	0.21%
2023/05/16	1	97.40	3	97.20	97.10	-2	1,409	-0.14%
2023/05/15	1	95.10	0	0.00	95.10	1	1,401	0.07%
2023/05/12	1	91.70	3	94.20	95.90	-2	1,418	-0.14%
2023/05/11	1	92.60	2	93.35	92.70	-1	1,412	-0.07%
2023/05/09	1	92.20	0	0.00	93.00	1	1,457	0.07%
2023/05/08	2	94.25	0	0.00	93.20	2	1,485	0.13%
2023/05/05	2	96.50	0	0.00	95.80	2	1,514	0.13%
2023/05/03	0.1	94.50	0	0.00	94.00	0.1	1,624	0.01%
2023/04/21	1	95.40	0	0.00	95.40	1	1,690	0.06%
2023/04/20	1	99.50	0	0.00	98.50	1	1,693	0.06%
2023/04/17	0	0.00	1	103.50	102.50	-1	1,862	-0.05%
2023/04/13	1	101.50	0	0.00	100.50	1	1,851	0.05%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/03/27	2	104.00	0	0.00	103.50	2	1,869	0.11%
2023/03/22	0	0.00	1	104.50	104.00	-1	1,909	-0.05%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/02/14	0	0.00	3	103.50	103.50	-3	1,939	-0.15%
2023/02/08	0	0.00	1	105.50	105.50	-1	2,341	-0.04%
2023/02/07	0	0.00	1	105.00	105.00	-1	2,324	-0.04%
2023/02/06	0	0.00	2	103.50	103.50	-2	2,324	-0.09%
2023/02/03	1	108.50	0	0.00	107.50	1	2,294	0.04%
2023/02/02	1	107.00	1	109.00	108.00	0	2,249	0.00%
2023/01/30	2	94.20	0	0.00	94.30	2	2,128	0.09%
2023/01/11	3	95.83	0	0.00	94.70	3	2,210	0.14%
2023/01/06	0	0.00	1	91.50	94.40	-1	2,163	-0.05%
2022/12/20	1	87.30	0	0.00	85.90	1	2,250	0.04%
2022/12/01	0	0.00	2	92.45	92.70	-2	2,786	-0.07%
2022/11/23	0	0.00	1	87.50	87.60	-1	2,841	-0.04%
2022/11/17	1	91.20	0	0.00	89.40	1	2,836	0.04%
2022/11/16	0	0.00	1	89.70	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	5	87.40	89.00	-5	2,776	-0.18%
2022/11/11	1	88.10	0	0.00	87.10	1	2,711	0.04%
2022/11/09	0	0.00	2	86.00	86.50	-2	2,654	-0.08%
2022/10/19	1	82.60	0	0.00	82.30	1	2,241	0.04%
2022/10/11	2	80.40	0	0.00	79.60	2	2,226	0.09%
2022/10/07	1	85.40	0	0.00	84.20	1	2,203	0.05%
2022/10/06	2	84.80	0	0.00	85.10	2	2,174	0.09%
2022/09/23	2	88.30	0	0.00	86.80	2	2,247	0.09%
2022/09/16	1	88.60	0	0.00	87.50	1	1,872	0.05%
2022/08/12	1	100.00	0	0.00	103.00	1	1,473	0.07%
2022/08/04	1	101.00	0	0.00	100.50	1	1,374	0.07%
2022/08/03	0	0.00	0.2	102.50	102.50	-0.2	1,346	-0.01%
2022/07/20	0.2	113.00	0	0.00	110.50	0.2	1,380	0.01%
2022/07/08	2	108.75	0	0.00	107.00	2	1,411	0.14%
2022/05/20	1	145.50	0	0.00	145.50	1	1,866	0.05%
2022/04/29	0	0.00	1	150.50	151.00	-1	2,063	-0.05%
2022/04/20	0	0.00	1	157.50	156.50	-1	1,976	-0.05%
2022/04/06	0	0.00	0.2	168.00	168.50	-0.2	2,112	-0.01%
2022/03/29	1	173.50	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0.2	172.00	0	0.00	172.00	0.2	2,165	0.01%
2022/03/17	2	168.50	0	0.00	169.00	2	2,438	0.08%
2022/03/03	3	170.50	0	0.00	169.50	3	2,305	0.13%
2022/03/02	0	0.00	0.2	169.00	169.00	-0.2	2,305	-0.01%
2022/02/25	0.2	164.00	0	0.00	164.00	0.2	2,345	0.01%
2022/02/23	3	173.17	1	178.54	172.50	2	2,227	0.09%
2022/02/22	0	175.00	0	0.00	175.50	0	2,079	0.00%
2022/02/18	1	173.00	0	0.00	174.50	1	2,072	0.05%
2022/02/09	0	0.00	5	175.50	175.50	-5	2,197	-0.23%
2022/02/07	1	167.50	0	0.00	168.50	1	2,226	0.04%
2022/01/19	0	0.00	10	162.00	163.00	-10	2,514	-0.40%
2022/01/13	0	0.00	1	159.00	158.50	-1	2,971	-0.03%
2022/01/10	0	0.00	3	164.50	165.50	-3	2,976	-0.10%
2022/01/05	15	170.87	1	169.50	170.00	14	2,974	0.47%
2022/01/04	0	0.00	5	169.50	168.50	-5	2,924	-0.17%
2021/12/30	3	168.50	0	0.00	170.00	3	2,974	0.10%
2021/12/29	0	0.00	0.2	166.50	168.00	-0.2	2,975	-0.01%
2021/12/22	1	168.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	2.1	168.55	1	169.50	168.00	1.1	3,060	0.04%
2021/12/17	1	166.50	0	0.00	166.00	1	2,994	0.03%
2021/12/16	0.1	165.50	0	0.00	167.50	0.1	2,962	0.00%
2021/12/09	0	0.00	0.1	160.50	160.00	-0.1	2,879	0.00%
2021/12/08	0	0.00	1	160.00	160.50	-1	2,893	-0.03%
2021/12/07	0	0.00	0.1	159.00	158.50	-0.1	2,884	0.00%
2021/12/02	1	163.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	0	0.00	12	162.13	164.00	-12	2,914	-0.41%
2021/11/25	0	0.00	1	170.50	168.50	-1	2,932	-0.03%
2021/11/23	1	168.50	0	0.00	168.00	1	2,918	0.03%
2021/11/22	0	0.00	1	169.50	170.00	-1	2,923	-0.03%
2021/11/19	3	170.17	3	170.17	168.50	0	2,934	0.00%
2021/11/17	1	168.50	1	169.50	168.50	0	2,907	0.00%
2021/11/16	2	168.75	1	170.00	168.00	1	2,929	0.03%
2021/11/15	0	0.00	1	169.00	170.00	-1	2,923	-0.03%
2021/11/11	0	0.00	2	164.00	163.50	-2	2,924	-0.07%
2021/11/10	1	161.50	1	161.50	163.00	0	2,957	0.00%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	1	163.00	1	164.00	165.00	0	3,011	0.00%
2021/11/05	2	161.25	2	159.50	162.00	0	3,023	0.00%
2021/11/01	2	169.50	1	169.50	170.00	1	3,036	0.03%
2021/10/20	0.1	156.00	0	0.00	156.50	0.1	2,962	0.00%
2021/09/02	0	0.00	1	161.50	161.00	-1	3,588	-0.03%
2021/08/26	0	0.00	1	160.50	158.50	-1	3,567	-0.03%
2021/08/20	1.5	152.83	3	153.00	153.50	-1.5	3,605	-0.04%
2021/08/17	0.1	155.50	1	159.50	154.50	-0.9	3,569	-0.02%
2021/08/13	1	162.50	1	164.00	161.50	0	3,531	0.00%
2021/08/09	1	171.50	1	173.50	170.00	0	3,625	0.00%
2021/08/04	3	175.17	4	173.00	171.50	-1	3,700	-0.03%
2021/08/03	0	0.00	1	184.50	180.50	-1	3,581	-0.03%
2021/08/02	1	181.50	0	0.00	179.50	1	3,446	0.03%
2021/07/30	1	180.50	0	0.00	181.00	1	3,421	0.03%
2021/07/29	2	183.25	0	0.00	180.50	2	3,457	0.06%
2021/07/28	1	177.00	0	0.00	184.50	1	3,474	0.03%
2021/07/27	2	186.75	0	0.00	185.50	2	3,544	0.06%
2021/07/26	1	189.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	0	0.00	1	186.00	184.50	-1	3,704	-0.03%
2021/07/22	4.1	185.78	0	0.00	185.00	4.1	3,699	0.11%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/16	1	198.00	1	200.50	199.00	0	3,841	0.00%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/13	1	202.50	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	2	202.00	204.00	-2	4,021	-0.05%
2021/07/08	5	196.50	0	0.00	197.50	5	4,129	0.12%
2021/07/05	0	0.00	2	197.00	198.00	-2	4,373	-0.05%
2021/07/01	4	191.13	0	0.00	190.00	4	4,420	0.09%
2021/06/25	1	191.00	1	192.00	191.50	0	4,613	0.00%
2021/06/24	3	192.33	0	0.00	191.00	3	4,662	0.06%
2021/06/22	1.2	197.67	1	198.00	198.00	0.2	4,794	0.00%
2021/06/21	0	0.00	0.1	210.00	206.50	-0.1	4,704	0.00%
2021/06/18	2.1	212.50	0	0.00	214.00	2.1	4,698	0.04%
2021/06/17	1	207.50	1	209.00	212.00	0	4,721	0.00%
2021/06/16	3	209.50	0	0.00	209.50	3	4,752	0.06%
2021/06/15	1	209.00	1	211.00	210.50	0	4,790	0.00%
2021/06/10	0	0.00	2	212.75	209.50	-2	4,846	-0.04%
2021/06/09	8	211.13	1	211.50	209.50	7	4,853	0.14%
2021/06/08	2	211.00	0	0.00	211.00	2	4,908	0.04%
2021/06/04	0	0.00	1	205.50	203.00	-1	4,928	-0.02%
2021/06/03	0	0.00	2	205.50	208.50	-2	4,963	-0.04%
2021/06/02	0.2	206.50	1	205.50	205.50	-0.8	4,986	-0.02%
2021/06/01	3.1	211.60	0	0.00	209.00	3.1	5,007	0.06%
2021/05/28	1	209.50	3	213.50	209.50	-2	5,044	-0.04%
2021/05/27	2	206.00	2	207.50	209.50	0	5,053	0.00%
2021/05/26	3	206.50	2	208.00	207.50	1	5,155	0.02%
2021/05/25	1	206.50	0	0.00	205.50	1	5,423	0.02%
2021/05/24	1	203.50	0	0.00	205.00	1	6,039	0.02%
2021/05/21	1.1	206.55	1	207.50	201.50	0.1	6,081	0.00%
2021/05/20	1	202.50	1	203.00	202.50	0	6,169	0.00%
2021/05/19	0	0.00	1	200.00	201.00	-1	6,144	-0.02%
2021/05/18	1	194.00	1	198.00	197.00	0	6,218	0.00%
2021/05/13	0	0.00	10	195.50	195.00	-10	6,110	-0.16%
2021/05/12	10	187.00	0	0.00	186.00	10	6,006	0.17%
2021/05/11	0	0.00	4	193.00	186.50	-4	5,934	-0.07%
2021/05/07	1	201.50	1	201.00	202.00	0	5,936	0.00%
2021/05/03	2	207.50	50.5	209.04	205.50	-48.5	5,982	-0.81%
2021/04/29	3.1	215.63	7.1	219.67	214.50	-4	5,987	-0.07%
2021/04/28	4.2	213.83	0	0.00	213.00	4.2	5,924	0.07%
2021/04/27	1.1	218.64	0	0.00	217.50	1.1	6,175	0.02%
2021/04/26	4	224.25	2	224.75	224.50	2	6,249	0.03%
2021/04/23	0.3	212.33	0	0.00	215.00	0.3	6,209	0.00%
2021/04/22	2.4	208.33	3	210.00	208.50	-0.6	6,319	-0.01%
2021/04/21	0	0.00	1	208.50	210.00	-1	6,340	-0.02%
2021/04/20	0	0.00	2.1	210.45	209.00	-2.1	6,542	-0.03%
2021/04/19	0	0.00	0.1	201.00	203.50	-0.1	6,603	0.00%
2021/04/16	51	208.47	0	0.00	205.50	51	6,696	0.76%
2021/04/15	1	203.00	1	204.00	207.00	0	6,977	0.00%
2021/04/14	0	0.00	0.1	200.50	197.50	-0.1	7,372	0.00%
2021/04/13	1.2	201.75	2	206.25	202.00	-0.8	7,621	-0.01%
2021/04/09	1	197.50	1	195.50	195.00	0	7,614	0.00%
2021/04/07	2	206.00	4	202.00	202.00	-2	7,642	-0.03%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/04/01	1	198.00	4	196.63	198.00	-3	7,566	-0.04%
2021/03/31	2	197.25	0	0.00	195.50	2	7,537	0.03%
2021/03/30	2	199.00	4	199.50	199.00	-2	7,470	-0.03%
2021/03/29	6	195.42	6	193.67	194.00	0	7,356	0.00%
2021/03/26	5	190.70	6	191.25	194.50	-1	7,306	-0.01%
2021/03/23	0	0.00	1	182.50	182.50	-1	7,091	-0.01%
2021/03/22	1	183.50	0	0.00	184.50	1	7,118	0.01%
2021/03/18	1	184.00	0	0.00	183.50	1	7,358	0.01%
2021/03/17	0	0.00	3	180.50	180.50	-3	7,464	-0.04%
2021/03/15	0	0.00	1	181.00	180.00	-1	7,523	-0.01%
2021/03/12	2	178.50	3	178.67	179.50	-1	7,524	-0.01%
2021/03/09	1	169.00	1	171.00	172.50	0	7,838	0.00%
2021/03/08	1	172.00	0	0.00	172.00	1	7,827	0.01%
2021/03/04	1	175.00	2	174.00	175.50	-1	7,888	-0.01%
2021/03/03	2	174.00	1	170.00	174.00	1	7,951	0.01%
2021/03/02	2	172.00	0	0.00	172.00	2	7,930	0.03%
2021/02/26	1	172.00	0	0.00	172.00	1	7,905	0.01%
2021/02/25	2	178.50	4	177.00	177.50	-2	7,839	-0.03%
2021/02/24	5	181.20	4	185.75	183.50	1	7,612	0.01%
2021/02/22	0	0.00	1	174.00	174.00	-1	6,915	-0.01%
2021/02/18	2	170.00	0	0.00	170.50	2	6,818	0.03%
2021/02/04	0.1	162.00	0	0.00	162.50	0.1	6,717	0.00%
2021/02/03	0.1	164.50	0	0.00	164.50	0.1	6,787	0.00%
2021/01/28	0	0.00	0	165.50	165.00	0	6,871	0.00%
2021/01/27	1	168.00	0	0.00	166.50	1	6,856	0.01%
2021/01/26	1	172.00	1	170.50	170.00	0	6,783	0.00%
2021/01/22	2	174.50	2	172.25	174.00	0	6,707	0.00%
2021/01/21	1	168.00	0	0.00	168.50	1	6,635	0.02%
2021/01/20	20	172.50	40	175.25	168.00	-20	6,627	-0.30%
2021/01/19	26	166.52	1	168.00	171.00	25	6,403	0.39%
2021/01/18	0.2	165.00	0	0.00	165.00	0.2	6,291	0.00%
2021/01/15	1	163.50	1	168.50	163.00	0	6,222	0.00%
2021/01/14	1	168.00	0	0.00	170.50	1	6,183	0.02%
2021/01/13	3.1	166.85	0.3	169.50	167.50	2.9	6,211	0.05%
2021/01/12	1	163.00	0	0.00	165.50	1	6,010	0.02%
2021/01/11	1	166.50	1	163.50	164.50	0	5,880	0.00%
2021/01/08	2.3	166.15	6.8	162.84	163.00	-4.5	5,783	-0.08%
2021/01/07	3	155.17	6	155.75	160.00	-3	5,462	-0.05%
2021/01/06	2.2	144.55	13	146.81	149.00	-10.8	5,026	-0.21%
2021/01/04	1	139.50	0	0.00	140.00	1	4,737	0.02%
2020/12/30	5	132.50	0	0.00	132.50	5	4,622	0.11%
2020/12/23	1	133.00	0	0.00	132.00	1	4,811	0.02%
2020/12/18	1	136.50	0	0.00	137.50	1	4,939	0.02%
2020/12/16	0	0.00	2	137.50	138.50	-2	4,992	-0.04%
2020/12/15	1	139.50	1	138.50	138.00	0	5,006	0.00%
2020/12/14	4	144.38	2	143.75	141.50	2	5,085	0.04%
2020/12/11	3.1	139.70	3	141.67	141.50	0.1	5,328	0.00%
2020/12/10	0	0.00	3	138.83	137.50	-3	5,215	-0.06%
2020/12/09	0	0.00	2	139.50	139.00	-2	5,233	-0.04%
2020/12/08	0	0.00	3	135.50	136.00	-3	5,238	-0.06%
2020/12/04	0	0.00	7	139.86	139.00	-7	5,255	-0.13%
2020/12/03	6	134.50	1	135.00	134.50	5	5,080	0.10%
2020/12/02	2	131.50	0	0.00	133.50	2	5,242	0.04%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	2	134.00	0.2	133.00	132.00	1.8	5,608	0.03%
2020/11/27	5.4	136.54	0	0.00	136.50	5.4	5,906	0.09%
2020/11/26	1.2	132.50	0	0.00	134.00	1.2	6,069	0.02%
2020/11/24	1	134.00	0	0.00	132.00	1	6,141	0.02%
2020/11/11	0	0.00	1	129.50	132.50	-1	6,617	-0.02%
2020/11/10	1	131.00	0	0.00	131.00	1	6,636	0.02%
2020/11/06	0	0.00	5	137.50	137.00	-5	6,690	-0.07%
2020/11/05	0	0.00	1	137.00	138.00	-1	6,795	-0.01%
2020/11/02	2	131.00	7	131.71	131.00	-5	7,080	-0.07%
2020/10/29	4	137.88	0	0.00	137.00	4	7,256	0.06%
2020/10/28	2	139.00	1	138.50	139.50	1	7,437	0.01%
2020/10/23	0	0.00	3	138.50	138.50	-3	8,260	-0.04%
2020/10/22	2	134.75	0	0.00	139.50	2	8,538	0.02%
2020/10/21	7	140.14	3	139.00	138.00	4	8,662	0.05%
2020/10/20	2	142.75	1	142.00	142.00	1	8,724	0.01%
2020/10/16	2	141.00	1	142.00	141.00	1	9,100	0.01%
2020/10/15	0	0.00	1	143.00	143.00	-1	9,173	-0.01%
2020/10/13	0	0.00	1	147.50	147.00	-1	9,224	-0.01%
2020/10/12	1	150.50	0	0.00	150.00	1	9,258	0.01%
2020/10/07	1	147.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	0	0.00	5	148.30	147.50	-5	9,542	-0.05%
2020/09/29	1	142.00	1	143.00	144.50	0	10,703	0.00%
2020/09/25	3	147.17	0	0.00	144.50	3	10,893	0.03%
2020/09/24	2	149.25	1	150.00	149.00	1	11,049	0.01%
2020/09/22	1	154.00	0	0.00	155.00	1	11,290	0.01%
2020/09/17	1.2	157.00	1	157.50	157.50	0.2	11,482	0.00%
2020/09/16	1	159.50	1	157.00	154.00	0	11,603	0.00%
2020/09/15	0	0.00	1	153.50	153.50	-1	11,274	-0.01%
2020/09/14	0	0.00	6	153.00	153.00	-6	11,439	-0.05%
2020/09/11	7	150.00	1	150.00	149.00	6	11,512	0.05%
2020/09/10	0	0.00	4	153.50	153.50	-4	11,474	-0.03%
2020/09/08	4	150.25	4	152.50	150.00	0	11,669	0.00%
2020/09/07	4	150.75	0	0.00	149.50	4	11,794	0.03%
2020/09/04	12	147.38	12	149.33	155.00	0	11,818	0.00%
2020/09/03	2	154.75	6	157.00	152.00	-4	12,000	-0.03%
2020/09/02	2	153.50	21.1	155.91	157.00	-19.1	11,964	-0.16%
2020/09/01	1	143.00	39	143.78	150.00	-38	11,882	-0.32%
2020/08/27	0	0.00	1	141.00	142.00	-1	12,020	-0.01%
2020/08/26	2	139.25	0	0.00	138.50	2	12,370	0.02%
2020/08/25	6	142.75	1	143.00	142.00	5	12,709	0.04%
2020/08/24	2	142.00	0	0.00	143.50	2	12,882	0.02%
2020/08/20	2	133.00	5	134.10	134.50	-3	12,907	-0.02%
2020/08/19	2	138.75	2	138.25	138.00	0	12,845	0.00%
2020/08/18	1	138.00	2	139.75	138.50	-1	12,811	-0.01%
2020/08/17	38	142.04	0	0.00	143.00	38	12,798	0.30%
2020/08/14	0	0.00	37	140.50	141.50	-37	12,775	-0.29%
2020/08/13	38	138.49	38	140.00	138.50	0	12,705	0.00%
2020/08/12	1	137.50	0	0.00	137.00	1	12,615	0.01%
2020/08/07	5	149.50	0	0.00	148.50	5	12,469	0.04%
2020/08/06	39	150.92	18	152.89	149.50	21	12,440	0.17%
2020/08/05	43	151.16	57	152.97	152.00	-14	12,435	-0.11%
2020/08/04	38	150.50	38.4	151.99	151.50	-0.4	12,359	0.00%
2020/08/03	42	150.62	0	0.00	150.00	42	12,403	0.34%
2020/07/31	0	0.00	1	156.00	157.00	-1	12,287	-0.01%
2020/07/30	1	152.50	12	152.75	150.50	-11	12,138	-0.09%
2020/07/29	20	151.63	12	151.92	148.00	8	11,820	0.07%
2020/07/28	5	154.50	17	152.97	151.00	-12	11,558	-0.10%
2020/07/24	0	0.00	9	147.33	145.00	-9	11,507	-0.08%
2020/07/23	1	150.50	1	150.00	151.00	0	11,458	0.00%
2020/07/22	1	143.50	2	144.00	145.00	-1	11,312	-0.01%
2020/07/21	3	141.33	0	0.00	140.50	3	11,318	0.03%
2020/07/17	10	139.80	6	137.00	139.50	4	11,523	0.03%
2020/07/16	1	141.00	0	0.00	138.50	1	11,547	0.01%
2020/07/15	8	144.25	6	146.00	140.50	2	11,551	0.02%
2020/07/13	1	141.00	0	0.00	141.00	1	11,423	0.01%
2020/07/10	1	135.50	1	137.00	141.00	0	11,435	0.00%
2020/07/09	7	147.21	10	140.50	140.50	-3	11,208	-0.03%
2020/07/08	0	0.00	2	135.00	144.00	-2	10,579	-0.02%
2020/07/07	4	132.63	2	134.00	131.00	2	10,255	0.02%
2020/07/06	2	130.00	2	131.50	133.50	0	10,171	0.00%
2020/07/03	2	132.00	7	132.86	131.00	-5	10,099	-0.05%
2020/07/02	0	0.00	1	125.00	127.50	-1	10,028	-0.01%
2020/07/01	1	125.50	3	122.33	124.50	-2	9,900	-0.02%
2020/06/30	2	121.00	0	0.00	120.50	2	9,827	0.02%
2020/06/29	1	121.00	1	119.50	120.00	0	9,843	0.00%
2020/06/24	3	120.67	2	121.75	121.50	1	9,780	0.01%
2020/06/23	2	120.75	1	123.00	123.00	1	9,824	0.01%
2020/06/19	1	123.00	1	126.50	126.50	0	9,681	0.00%
2020/06/18	0	0.00	2	122.00	122.00	-2	9,541	-0.02%
2020/06/16	4	118.50	0	0.00	117.50	4	9,442	0.04%
2020/06/15	5	119.20	0	0.00	116.50	5	9,481	0.05%
2020/06/12	4	123.50	0	0.00	126.50	4	9,293	0.04%
2020/06/11	2	127.75	23	126.24	125.50	-21	9,139	-0.23%
2020/06/10	2	127.25	0	0.00	129.50	2	8,962	0.02%
2020/06/09	11	121.86	1.1	119.32	123.00	9.9	8,720	0.11%
2020/06/08	5	117.90	7	119.93	118.00	-2	8,573	-0.02%
2020/06/05	2.1	115.45	5	115.20	115.00	-2.9	8,360	-0.03%
2020/06/03	10	112.50	3	112.50	113.50	7	8,150	0.09%
2020/06/02	5	111.80	3	110.50	111.00	2	8,017	0.02%
2020/06/01	0	0.00	2.7	109.45	110.00	-2.7	7,649	-0.04%
2020/05/29	0	0.00	5	100.08	100.00	-5	7,261	-0.07%
2020/05/28	0	0.00	0.2	97.80	97.90	-0.2	7,055	0.00%
2020/05/27	0	0.00	4	96.15	96.50	-4	6,936	-0.06%
2020/05/22	2	91.85	0	0.00	91.00	2	6,820	0.03%
2020/05/21	1	94.00	0	0.00	93.70	1	6,779	0.01%
2020/05/20	1	93.20	0	0.00	93.60	1	6,768	0.01%
2020/05/19	0	0.00	1	93.70	92.90	-1	6,754	-0.01%
2020/05/15	4	92.03	2	92.60	91.50	2	6,740	0.03%
2020/05/14	2	95.00	0	0.00	94.20	2	6,633	0.03%
2020/05/13	7	95.99	1	95.60	96.60	6	6,606	0.09%
2020/05/12	1	96.90	4	96.93	96.90	-3	6,624	-0.05%
2020/05/11	1	98.10	0	0.00	98.00	1	6,685	0.01%
2020/05/08	3	99.00	1	99.80	98.80	2	6,667	0.03%
2020/05/07	2	97.20	3	97.93	98.40	-1	6,544	-0.02%
2020/05/06	3	97.10	0	0.00	96.30	3	6,540	0.05%
2020/05/05	0	0.00	2	98.50	96.60	-2	6,588	-0.03%
2020/05/04	6	95.57	6	96.47	97.20	0	6,550	0.00%
2020/04/30	4	97.00	1	96.50	96.50	3	6,530	0.05%
2020/04/29	4	94.13	2	94.20	94.40	2	6,401	0.03%
2020/04/28	0	0.00	12	96.04	96.50	-12	6,194	-0.19%
2020/04/27	12	93.79	0	0.00	94.50	12	6,172	0.19%
2020/04/24	1	95.50	0	0.00	95.50	1	6,023	0.02%
2020/04/23	1.2	97.48	31	97.78	96.00	-29.8	6,001	-0.50%
2020/04/21	30	92.88	9	94.20	92.00	21	6,037	0.35%
2020/04/20	16	93.10	14	93.80	93.20	2	6,016	0.03%
2020/04/17	7	92.10	0	0.00	92.70	7	5,938	0.12%
2020/04/15	1	91.20	31	92.82	92.80	-30	5,717	-0.52%
2020/04/14	29	90.00	0	0.00	90.60	29	5,639	0.51%
2020/04/09	0	0.00	5	89.00	88.50	-5	5,569	-0.09%
2020/04/07	8	89.70	27	88.76	90.20	-19	5,421	-0.35%
2020/04/01	0	0.00	1	85.00	85.00	-1	5,321	-0.02%
2020/03/27	24	84.48	1	82.40	82.40	23	5,064	0.45%
2020/03/26	0.2	81.60	3	79.00	81.80	-2.8	4,866	-0.06%
2020/03/25	0	0.00	1	78.40	77.10	-1	4,729	-0.02%
2020/03/24	4	73.63	0	0.00	73.50	4	4,599	0.09%
2020/03/23	0	0.00	1	72.00	71.70	-1	4,546	-0.02%
2020/03/20	1	75.90	1	73.70	75.20	0	4,556	0.00%
2020/03/17	1	74.50	0	0.00	73.70	1	4,295	0.02%
2020/03/16	3	76.30	2.4	76.78	75.00	0.6	4,231	0.01%
2020/03/13	0	0.00	1	74.50	77.10	-1	4,166	-0.02%
2020/03/12	1	80.90	0	0.00	80.50	1	4,054	0.02%
2020/03/11	1	87.10	0	0.00	84.30	1	3,972	0.03%
2020/03/05	0	0.00	1	87.90	87.80	-1	3,751	-0.03%
2020/03/03	0	0.00	1	86.90	86.60	-1	3,722	-0.03%
2020/03/02	0	0.00	1	84.00	83.40	-1	3,678	-0.03%
2020/02/27	4	85.53	6	85.88	84.00	-2	3,658	-0.05%
2020/02/26	1	86.10	1	86.70	86.80	0	3,606	0.00%
2020/02/25	0	0.00	2	86.30	87.30	-2	3,602	-0.06%
2020/02/24	2	87.10	1	87.30	87.00	1	3,612	0.03%
2020/02/21	2	88.70	0	0.00	88.00	2	3,615	0.06%
2020/02/18	1	87.80	2	88.35	88.00	-1	3,745	-0.03%
2020/02/17	1	88.10	0	0.00	88.10	1	3,749	0.03%
2020/02/14	0	0.00	1	88.20	88.80	-1	3,744	-0.03%
2020/02/13	2	88.85	0	0.00	87.90	2	3,771	0.05%
2020/02/12	0	0.00	6	90.28	89.60	-6	3,717	-0.16%
2020/02/07	1	85.40	2	87.30	85.40	-1	3,602	-0.03%
2020/02/06	1	85.60	4	85.00	86.10	-3	3,534	-0.08%
2020/02/05	1	81.90	0	0.00	82.10	1	3,468	0.03%
2020/02/04	3	82.60	0	0.00	82.50	3	3,463	0.09%
2020/02/03	1	82.00	0	0.00	82.00	1	3,500	0.03%
2020/01/31	6	86.35	1	86.00	86.30	5	3,627	0.14%
2020/01/30	2	90.00	0	0.00	86.90	2	3,651	0.05%
2020/01/20	3	96.20	4	96.45	96.40	-1	3,594	-0.03%
2020/01/17	0	0.00	2	97.10	96.70	-2	3,721	-0.05%
2020/01/16	2	95.20	1	95.50	95.70	1	3,689	0.03%
2020/01/15	1	96.20	3	95.77	95.50	-2	3,598	-0.06%
2020/01/14	0	0.00	5	93.20	93.20	-5	3,354	-0.15%
2020/01/09	0	0.00	1	91.10	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	2	88.80	89.50	-2	3,521	-0.06%
2020/01/07	0	0.00	1	89.10	89.10	-1	3,580	-0.03%
2020/01/03	1	90.90	2	91.25	91.60	-1	3,694	-0.03%
2020/01/02	1	91.30	0	0.00	91.40	1	3,797	0.03%
2019/12/31	1	91.00	2	90.60	91.20	-1	4,047	-0.02%
2019/12/30	7	91.81	0	0.00	90.70	7	4,627	0.15%
2019/12/20	1	90.20	0	0.00	89.80	1	5,171	0.02%
2019/12/18	0	0.00	5	91.90	91.90	-5	5,385	-0.09%
2019/12/13	0	0.00	1	89.40	89.10	-1	5,434	-0.02%
2019/12/12	0	0.00	1	89.40	89.00	-1	5,476	-0.02%
2019/12/11	1	89.30	0	0.00	89.00	1	5,514	0.02%
2019/12/02	1	87.40	1	88.60	87.60	0	6,201	0.00%
2019/11/27	0	0.00	3	91.20	91.90	-3	6,456	-0.05%
2019/11/26	5	90.60	0	0.00	91.20	5	6,482	0.08%
2019/11/21	1	90.10	0	0.00	90.00	1	6,920	0.01%
2019/11/15	0	0.00	1	93.80	92.20	-1	7,847	-0.01%
2019/11/12	0	0.00	3	90.97	92.30	-3	7,888	-0.04%
2019/11/11	1	88.90	1	87.90	87.90	0	7,887	0.00%
2019/11/08	1	90.30	1	89.80	89.80	0	7,865	0.00%
2019/11/07	3	91.50	1	90.90	90.70	2	7,878	0.03%
2019/11/06	2	92.90	0	0.00	92.10	2	7,904	0.03%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/04	0	0.00	4	94.00	93.90	-4	7,901	-0.05%
2019/11/01	0	0.00	5	93.42	93.40	-5	7,868	-0.06%
2019/10/31	1	94.80	6	94.55	94.30	-5	7,887	-0.06%
2019/10/30	5	93.50	7	92.84	93.80	-2	7,868	-0.03%
2019/10/29	10	93.22	10	92.49	91.60	0	7,731	0.00%
2019/10/28	0	0.00	2	92.20	92.10	-2	7,692	-0.03%
2019/10/25	5	91.58	0	0.00	90.60	5	7,637	0.07%
2019/10/24	2	91.00	3	90.70	91.00	-1	7,483	-0.01%
2019/10/23	0	0.00	8	90.36	91.10	-8	7,444	-0.11%
2019/10/21	1	89.20	0	0.00	89.10	1	7,419	0.01%
2019/10/18	0	0.00	1	90.60	90.60	-1	7,387	-0.01%
2019/10/17	1	89.80	1	89.60	89.90	0	7,345	0.00%
2019/10/16	4	89.75	1	88.50	88.80	3	7,263	0.04%
2019/10/15	1	90.50	4	89.95	90.00	-3	7,184	-0.04%
2019/10/14	3	89.17	1	88.30	88.50	2	7,117	0.03%
2019/10/09	1	89.90	1	89.70	89.10	0	7,032	0.00%
2019/10/08	2	88.60	12	89.28	90.60	-10	6,992	-0.14%
2019/10/07	5	90.08	2	90.65	89.60	3	6,883	0.04%
2019/10/04	25	89.90	27	89.10	90.10	-2	6,638	-0.03%
2019/10/03	4	85.95	2	86.20	85.40	2	6,064	0.03%
2019/10/02	0	0.00	2	87.05	87.40	-2	5,886	-0.03%
2019/10/01	2	86.95	3	87.30	87.60	-1	5,886	-0.02%
2019/09/27	0	0.00	2	85.60	85.70	-2	5,685	-0.04%
2019/09/26	0	0.00	3	85.80	85.10	-3	5,636	-0.05%
2019/09/25	1	84.00	1	85.00	85.80	0	5,697	0.00%
2019/09/24	0	0.00	3	85.27	85.50	-3	5,687	-0.05%
2019/09/23	2.3	83.04	6	83.73	84.30	-3.7	5,556	-0.07%
2019/09/20	2	82.00	0	0.00	82.00	2	5,465	0.04%
2019/09/18	1	80.80	0	0.00	81.00	1	5,418	0.02%
2019/09/17	1	80.30	0	0.00	80.10	1	5,472	0.02%
2019/09/16	2	80.50	1	80.80	80.50	1	5,644	0.02%
2019/09/11	2	81.80	0	0.00	81.60	2	5,675	0.04%
2019/09/10	4	81.73	1	81.50	81.50	3	5,652	0.05%
2019/09/06	0	0.00	3	85.20	84.90	-3	5,481	-0.05%
2019/09/05	15	87.43	12	87.32	84.90	3	5,427	0.06%
2019/09/04	2	85.50	2	85.55	86.60	0	5,176	0.00%
2019/09/03	1	85.50	0	0.00	85.10	1	5,177	0.02%
2019/08/30	3	86.77	3	87.17	85.20	0	5,098	0.00%
2019/08/29	1	83.80	0	0.00	83.70	1	4,922	0.02%
2019/08/28	2	84.50	3	84.87	84.50	-1	4,916	-0.02%
2019/08/27	7	85.90	4	86.55	86.00	3	4,828	0.06%
2019/08/26	9	85.08	3	86.80	84.00	6	4,690	0.13%
2019/08/22	5	85.70	4	85.50	87.70	1	4,298	0.02%
2019/08/21	5	82.06	10	81.46	81.90	-5	3,850	-0.13%
2019/08/20	3	79.37	2	80.00	79.10	1	3,689	0.03%
2019/08/19	2	79.75	1	79.90	79.90	1	3,584	0.03%
2019/08/16	0	0.00	1	77.60	78.10	-1	3,461	-0.03%
2019/08/14	0	0.00	3	77.20	77.10	-3	3,417	-0.09%
2019/08/08	2.3	79.50	1	79.70	79.50	1.3	3,402	0.04%
2019/08/07	6	79.00	1	79.20	78.50	5	3,348	0.15%
2019/08/06	5	78.12	5	76.00	78.10	0	3,352	0.00%
2019/08/05	5	78.48	0	0.00	78.40	5	3,354	0.15%
2019/08/02	2	80.10	2	79.80	79.50	0	3,406	0.00%
2019/08/01	0	0.00	2	82.00	81.70	-2	3,531	-0.06%
2019/07/31	1	78.60	1	79.30	80.10	0	3,574	0.00%
2019/07/30	2	78.30	0	0.00	77.70	2	3,536	0.06%
2019/07/29	0	0.00	1	80.60	81.00	-1	3,477	-0.03%
2019/07/26	1	81.20	0	0.00	81.00	1	3,471	0.03%
2019/07/25	0	0.00	2	81.00	81.10	-2	3,478	-0.06%
2019/07/24	4	80.05	2	80.50	79.90	2	3,482	0.06%
2019/07/23	0	0.00	1	80.30	79.90	-1	3,471	-0.03%
2019/07/22	2	78.80	1	78.80	78.80	1	3,446	0.03%
2019/07/18	1	78.00	0	0.00	77.10	1	3,485	0.03%
2019/07/17	0	0.00	1	77.70	78.70	-1	3,483	-0.03%
2019/07/11	0	0.00	1	77.30	77.30	-1	3,508	-0.03%
2019/07/10	0	0.00	2	77.15	77.00	-2	3,485	-0.06%
2019/07/08	0	0.00	1	77.60	76.60	-1	3,476	-0.03%
2019/07/05	2	77.50	4	78.43	77.80	-2	3,496	-0.06%
2019/07/04	4	77.10	0	0.00	77.10	4	3,468	0.12%
2019/07/03	2	76.70	2	76.80	76.80	0	3,473	0.00%
2019/07/02	1	77.40	5	76.86	77.10	-4	3,511	-0.11%
2019/07/01	0	0.00	5	74.84	75.30	-5	3,431	-0.15%
2019/06/28	0	0.00	4	74.00	72.80	-4	3,462	-0.12%
2019/06/27	5	73.20	0	0.00	73.20	5	3,528	0.14%
2019/06/26	2	73.00	0	0.00	73.30	2	3,520	0.06%
2019/06/25	4	73.50	4	74.10	73.00	0	3,526	0.00%
2019/06/24	0	0.00	2	73.10	73.10	-2	3,493	-0.06%
2019/06/21	9	73.14	0	0.00	70.60	9	3,414	0.26%
2019/06/20	0	0.00	7	73.54	74.40	-7	3,200	-0.22%
2019/06/19	8	71.61	1	72.00	71.70	7	3,147	0.22%
2019/06/18	8	71.09	5	71.66	70.90	3	3,119	0.10%
2019/06/17	1	72.50	1	72.90	71.80	0	3,130	0.00%
2019/06/14	3	72.83	1	73.60	72.60	2	3,191	0.06%
2019/06/13	5	73.68	0	0.00	73.50	5	3,172	0.16%
2019/06/12	0	0.00	4	74.60	75.00	-4	3,160	-0.13%
2019/06/11	4	73.90	0	0.00	73.80	4	3,129	0.13%
2019/06/06	0	0.00	10	72.80	71.90	-10	3,062	-0.33%
2019/06/05	10	74.20	0	0.00	73.30	10	3,077	0.32%
2019/06/03	0	0.00	1	71.50	73.90	-1	3,105	-0.03%
2019/05/30	1	71.50	1	70.40	71.50	0	3,051	0.00%
2019/05/29	1	67.60	0	0.00	69.20	1	3,052	0.03%
2019/05/23	0	0.00	4	69.40	69.30	-4	3,255	-0.12%
2019/05/21	6	70.53	0	0.00	70.30	6	3,350	0.18%
2019/05/20	0	0.00	4	69.50	70.60	-4	3,343	-0.12%
2019/05/17	0	0.00	2	69.75	68.20	-2	3,335	-0.06%
2019/05/13	0	0.00	4	73.00	72.70	-4	3,365	-0.12%
2019/05/10	3	74.63	2	73.70	73.10	1	3,458	0.03%
2019/05/09	10	77.60	8	75.50	72.50	2	3,446	0.06%
2019/05/08	2	81.00	0	0.00	80.00	2	3,298	0.06%
2019/05/07	1	85.30	0	0.00	86.10	1	3,241	0.03%
2019/05/06	0	0.00	2	83.10	83.00	-2	3,320	-0.06%
2019/05/02	2	84.45	0	0.00	84.30	2	3,377	0.06%
2019/04/25	7	86.59	0	0.00	85.10	7	3,700	0.19%
2019/04/24	3	87.27	2	88.00	88.10	1	3,696	0.03%
2019/04/22	0	0.00	1	87.20	87.20	-1	3,683	-0.03%
2019/04/10	0	0.00	3	95.23	96.00	-3	3,778	-0.08%
2019/04/09	0	0.00	1	92.20	92.30	-1	3,749	-0.03%
2019/04/03	2	95.80	1	95.70	95.00	1	3,688	0.03%
2019/03/25	0	0.00	3	88.20	88.10	-3	3,937	-0.08%
2019/03/22	3	89.20	0	0.00	89.00	3	3,944	0.08%
2019/03/15	0	0.00	4	87.80	87.10	-4	4,034	-0.10%
2019/03/11	0	0.00	3	86.93	87.00	-3	4,296	-0.07%
2019/03/08	2	85.60	2	84.80	84.80	0	4,352	0.00%
2019/02/27	2	88.70	2	85.55	89.40	0	4,636	0.00%
2019/02/21	5.6	86.90	0	0.00	86.80	5.6	4,351	0.13%
2019/02/20	0	0.00	0	89.60	89.60	0	4,263	0.00%
2019/02/12	1	92.60	1	90.60	90.50	0	4,148	0.00%
2019/02/11	2	90.50	11.5	90.97	93.70	-9.5	4,140	-0.23%
2019/01/30	4	86.23	5	86.64	85.30	-1	4,064	-0.02%
2019/01/29	3	84.83	3	85.73	85.30	0	4,034	0.00%
2019/01/28	19	87.16	18	85.77	85.00	1	4,018	0.02%
2019/01/25	4	83.78	10	84.37	85.00	-6	4,015	-0.15%
2019/01/24	2	82.15	2	82.40	82.00	0	4,066	0.00%
2019/01/23	7	81.37	7	81.39	81.20	0	4,083	0.00%
2019/01/22	20	81.45	21	82.29	82.10	-1	4,063	-0.02%
2019/01/21	2	82.25	1	82.60	83.00	1	4,016	0.02%
2019/01/18	5	82.20	8	82.09	81.50	-3	3,920	-0.08%
2019/01/08	1	72.60	1	73.40	73.20	0	3,938	0.00%
2018/12/22	1	76.00	1	74.20	73.00	0	3,941	0.00%
2018/12/17	1	77.40	1	76.60	76.60	0	3,636	0.00%
2018/12/12	0	0.00	0.2	75.70	76.00	-0.2	3,709	-0.01%
2018/12/07	1	74.60	1	73.70	73.80	0	3,750	0.00%
2018/12/03	1	71.80	2	72.90	73.00	-1	3,767	-0.03%
2018/11/30	1	70.00	0	0.00	70.60	1	3,784	0.03%
2018/11/29	0	0.00	3	70.50	70.30	-3	3,777	-0.08%
2018/11/27	3	69.50	0	0.00	69.10	3	3,781	0.08%
2018/11/26	3	68.00	6	69.00	69.50	-3	3,755	-0.08%
2018/11/21	0	0.00	15	65.00	64.80	-15	4,083	-0.37%
2018/11/20	3	65.50	0	0.00	65.60	3	4,215	0.07%
2018/11/16	0	0.00	2.7	65.94	66.10	-2.7	4,300	-0.06%
2018/11/15	2	65.20	0	0.00	65.30	2	4,395	0.05%
2018/11/12	2	63.80	0	0.00	63.90	2	4,701	0.04%
2018/11/08	0.3	64.20	0	0.00	64.50	0.3	4,729	0.01%
2018/11/07	13	65.82	0	0.00	65.90	13	4,705	0.28%
2018/11/06	1	64.80	1	64.00	63.60	0	4,703	0.00%
2018/11/05	1	62.50	1	63.60	63.60	0	4,735	0.00%
2018/11/01	1	60.70	1	61.00	63.20	0	4,669	0.00%
2018/10/23	4	52.60	1	51.70	51.70	3	4,808	0.06%
2018/10/08	0	0.00	180	44.88	44.75	-180	4,845	-3.71%	大賣/鉅額交易
2018/10/02	1	50.30	0	0.00	49.65	1	4,870	0.02%
2018/09/20	1	51.00	1	50.80	51.10	0	5,846	0.00%
2018/09/17	0	0.00	1	52.00	52.00	-1	6,980	-0.01%
2018/09/13	1	50.90	0	0.00	51.10	1	7,836	0.01%
2018/09/11	0	0.00	30	50.00	51.10	-30	7,793	-0.38%
2018/09/10	1	50.20	1	49.80	49.90	0	7,753	0.00%
2018/09/07	2	53.00	2	51.80	51.90	0	7,715	0.00%
2018/09/06	1	53.10	1	53.30	53.30	0	7,704	0.00%
2018/09/04	30	52.70	6	52.80	52.60	24	7,693	0.31%
2018/09/03	1	51.50	2	53.00	51.20	-1	7,713	-0.01%
2018/08/30	0	0.00	4	53.65	54.40	-4	7,591	-0.05%
2018/08/29	0	0.00	2	53.30	53.30	-2	7,554	-0.03%
2018/08/28	1	54.00	1	53.20	53.50	0	7,593	0.00%
2018/08/27	0	0.00	3	53.00	53.10	-3	7,632	-0.04%
2018/08/23	3	52.60	0	0.00	52.40	3	7,835	0.04%
2018/08/20	1	52.30	4	52.18	52.40	-3	7,728	-0.04%
2018/08/17	4	50.70	1	50.90	51.10	3	7,553	0.04%
2018/08/16	1	50.00	1	51.30	49.65	0	7,459	0.00%
2018/08/15	0	0.00	1	50.10	50.10	-1	7,337	-0.01%
2018/08/14	1	49.90	0	0.00	50.30	1	7,343	0.01%
2018/08/13	0	0.00	1	49.95	50.10	-1	7,308	-0.01%
2018/08/10	29	49.96	0	0.00	49.60	29	7,223	0.40%
2018/08/09	2	49.35	0	0.00	50.30	2	7,158	0.03%
2018/08/08	0	0.00	2	48.95	49.30	-2	7,055	-0.03%
2018/08/06	1	48.55	2	48.20	48.20	-1	6,974	-0.01%
2018/08/03	1	47.95	1	47.75	48.10	0	6,946	0.00%
2018/07/31	2	48.03	1	48.30	48.35	1	6,916	0.01%
2018/07/25	5	48.46	0	0.00	48.00	5	6,902	0.07%
2018/07/24	3	48.13	1	47.90	48.20	2	6,867	0.03%
2018/07/20	3	50.02	6	49.95	50.10	-3	6,789	-0.04%
2018/07/19	2	49.60	5	50.00	49.60	-3	6,747	-0.04%
2018/07/16	40	52.70	0	0.00	51.40	40	6,563	0.61%
2018/07/10	2	50.10	9	50.54	50.60	-7	6,610	-0.11%
2018/07/06	0	0.00	3	50.40	49.90	-3	6,484	-0.05%
2018/07/05	13	50.58	2	49.45	49.00	11	6,346	0.17%
2018/07/03	0	0.00	2	50.80	50.30	-2	5,995	-0.03%
2018/07/02	2	50.95	0	0.00	50.90	2	5,884	0.03%
2018/06/29	125	53.91	0	0.00	52.10	125	5,758	2.17%	大買/鉅額交易
2018/06/28	3	52.70	7	53.37	52.80	-4	5,485	-0.07%
2018/06/27	34	52.64	34	52.78	51.10	0	5,088	0.00%
2018/06/26	16	51.27	5	52.00	52.10	11	4,739	0.23%
2018/06/25	17	52.16	41	52.09	53.00	-24	4,324	-0.55%
2018/06/22	6	48.90	7	49.39	48.60	-1	3,655	-0.03%
2018/06/13	1	49.10	0	0.00	48.25	1	3,591	0.03%
2018/06/12	7	48.37	0	0.00	48.85	7	3,565	0.20%
2018/06/11	24	49.02	0	0.00	48.65	24	3,518	0.68%
2018/06/07	0	0.00	1	48.50	48.20	-1	3,422	-0.03%
2018/06/04	1	48.45	6	48.78	49.30	-5	3,303	-0.15%
2018/06/01	5	48.19	5	47.78	47.75	0	3,187	0.00%
2018/05/30	5	45.88	0	0.00	45.80	5	2,877	0.17%
2018/05/28	0	0.00	2	47.08	46.85	-2	2,832	-0.07%
2018/05/22	0	0.00	2	46.00	46.00	-2	2,859	-0.07%
2018/05/16	0	0.00	1	45.90	45.75	-1	2,947	-0.03%
2018/05/14	0	0.00	2	45.90	46.45	-2	3,106	-0.06%
2018/05/10	1	45.80	1	45.60	45.40	0	3,240	0.00%
2018/05/07	0	0.00	2	45.00	45.00	-2	3,216	-0.06%
2018/04/30	0	0.00	1	42.85	43.20	-1	3,163	-0.03%
2018/04/20	2	45.60	0	0.00	45.50	2	3,278	0.06%
2018/04/19	1	46.50	1	45.55	45.60	0	3,291	0.00%
2018/04/18	3	45.67	0	0.00	45.50	3	3,248	0.09%
2018/03/31	2	44.30	0	0.00	44.25	2	3,366	0.06%
2018/03/30	1	44.40	0	0.00	44.50	1	3,372	0.03%
2018/03/28	3	45.45	0	0.00	45.00	3	3,408	0.09%
2018/03/27	0	0.00	2	45.10	45.35	-2	3,401	-0.06%
2018/03/23	7	44.11	0	0.00	43.95	7	3,384	0.21%
2018/03/22	2	46.20	5	45.10	45.10	-3	3,472	-0.09%
2018/03/21	2	45.90	0	0.00	45.90	2	3,401	0.06%
2018/03/16	1	45.10	0	0.00	45.00	1	3,378	0.03%
2018/03/13	0	0.00	5	45.35	45.45	-5	3,560	-0.14%
2018/03/12	0	0.00	11	45.20	45.15	-11	3,627	-0.30%
2018/03/09	0	0.00	5	45.26	45.00	-5	3,701	-0.14%
2018/03/08	10	44.55	0	0.00	44.75	10	3,716	0.27%
2018/03/07	10	44.55	0	0.00	44.20	10	3,769	0.27%
2018/03/05	2	43.50	0	0.00	43.20	2	4,022	0.05%
2018/03/01	5	44.70	0	0.00	44.65	5	4,227	0.12%
2018/02/26	1	45.15	0	0.00	45.45	1	4,371	0.02%
2018/02/07	3	44.08	0	0.00	43.00	3	5,511	0.05%
2018/02/06	0	0.00	3	41.95	42.70	-3	5,539	-0.05%
2018/02/05	2	45.70	0	0.00	46.10	2	5,546	0.04%
2018/02/02	0	0.00	11	47.15	48.00	-11	5,564	-0.20%
2018/02/01	0	0.00	5	46.30	46.25	-5	5,674	-0.09%
2018/01/31	5	46.35	0	0.00	46.20	5	5,805	0.09%
2018/01/26	5	46.20	0	0.00	46.15	5	6,555	0.08%
2018/01/23	11	46.15	0	0.00	46.15	11	7,584	0.15%
2018/01/15	0	0.00	2	44.60	45.30	-2	7,867	-0.03%
2018/01/12	2	44.40	1	44.20	44.50	1	7,863	0.01%
2018/01/11	1	44.45	0	0.00	43.90	1	7,854	0.01%
2018/01/10	1	45.40	1	45.50	45.05	0	7,804	0.00%
2018/01/09	1	44.65	3	45.08	45.55	-2	7,927	-0.03%
2018/01/08	2	45.18	0	0.00	44.75	2	7,985	0.03%
2018/01/05	0	0.00	2	46.03	45.90	-2	7,960	-0.03%
2018/01/04	1	45.55	0	0.00	45.60	1	7,947	0.01%