義隆 (2458)-富邦-民生券商分點個股進出

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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	10	189.43	15.1	192.18	194.50	-5.1	7,306	-0.07%
2021/03/25	1.1	182.98	3.2	183.34	184.00	-2.1	7,086	-0.03%
2021/03/24	1	182.00	1.2	182.58	181.50	-0.2	7,089	0.00%
2021/03/23	3	184.50	7	184.50	182.50	-4	7,091	-0.06%
2021/03/22	3.2	184.83	2.5	187.00	184.50	0.7	7,118	0.01%
2021/03/19	1	183.50	7.4	184.85	186.50	-6.4	7,143	-0.09%
2021/03/18	4.4	183.61	2	183.75	183.50	2.4	7,358	0.03%
2021/03/17	2	182.22	10	181.60	180.50	-8	7,464	-0.11%
2021/03/16	1	179.00	6	178.92	179.50	-5	7,464	-0.07%
2021/03/15	5.5	180.27	7	180.43	180.00	-1.5	7,523	-0.02%
2021/03/12	3.5	178.50	5.1	179.00	179.50	-1.6	7,524	-0.02%
2021/03/11	1	175.00	1	175.50	176.50	0	7,565	0.00%
2021/03/10	1	173.50	8	173.00	172.50	-7	7,804	-0.09%
2021/03/09	2	171.25	0	0.00	172.50	2	7,838	0.03%
2021/03/08	2.1	172.38	2	174.00	172.00	0.1	7,827	0.00%
2021/03/05	4.3	172.94	0.4	174.00	172.50	3.9	7,836	0.05%
2021/03/04	2.6	174.27	7.4	173.78	175.50	-4.8	7,888	-0.06%
2021/03/03	2	171.25	2.4	172.67	174.00	-0.4	7,951	-0.01%
2021/03/02	6.6	173.97	25	173.90	172.00	-18.4	7,930	-0.23%
2021/02/26	18.1	172.59	1	172.00	172.00	17.1	7,905	0.22%
2021/02/25	22.8	179.42	5	179.40	177.50	17.8	7,839	0.23%
2021/02/24	36.9	183.65	64.8	183.92	183.50	-27.9	7,612	-0.37%
2021/02/23	3.2	171.61	18	171.33	173.00	-14.8	6,957	-0.21%
2021/02/22	25.3	173.79	26.1	173.77	174.00	-0.8	6,915	-0.01%
2021/02/19	28.2	167.71	2.7	169.28	170.00	25.5	6,821	0.37%
2021/02/18	25	171.58	10	171.80	170.50	15	6,818	0.22%
2021/02/17	1.1	166.50	8	166.06	166.50	-7	6,722	-0.10%
2021/02/05	5.1	162.21	1.1	161.09	161.50	4	6,719	0.06%
2021/02/04	1.1	162.07	1	163.00	162.50	0.1	6,717	0.00%
2021/02/03	2.2	165.71	2	164.75	164.50	0.2	6,787	0.00%
2021/02/02	5.2	164.05	1	165.50	166.00	4.2	6,944	0.06%
2021/02/01	0.1	160.00	6.1	159.69	161.50	-6.1	6,926	-0.09%
2021/01/29	3.1	165.55	5.1	163.94	159.50	-2	6,913	-0.03%
2021/01/28	3.1	165.95	0	0.00	165.00	3.1	6,871	0.05%
2021/01/27	14.2	168.20	3	166.17	166.50	11.2	6,856	0.16%
2021/01/26	2.2	171.55	10.5	170.64	170.00	-8.3	6,783	-0.12%
2021/01/25	8.3	173.09	10.1	172.46	172.50	-1.8	6,777	-0.03%
2021/01/22	6.8	171.25	12	173.50	174.00	-5.3	6,707	-0.08%
2021/01/21	11.2	169.48	18	168.17	168.50	-6.8	6,635	-0.10%
2021/01/20	2.4	168.11	15.1	170.21	168.00	-12.7	6,627	-0.19%
2021/01/19	10	166.45	4	169.38	171.00	6	6,403	0.09%
2021/01/18	5.1	162.06	5	161.40	165.00	0.1	6,291	0.00%
2021/01/15	10	166.55	31.3	163.84	163.00	-21.3	6,222	-0.34%
2021/01/14	2.1	168.95	5.7	169.61	170.50	-3.6	6,183	-0.06%
2021/01/13	26	169.29	11.1	169.09	167.50	15	6,211	0.24%
2021/01/12	8.1	163.99	22.2	163.56	165.50	-14.1	6,010	-0.23%
2021/01/11	7	163.50	11.6	162.56	164.50	-4.6	5,880	-0.08%
2021/01/08	14	163.54	22.8	164.65	163.00	-8.8	5,783	-0.15%
2021/01/07	17.2	153.80	46.8	156.09	160.00	-29.6	5,462	-0.54%
2021/01/06	15.2	147.27	36.2	146.77	149.00	-21	5,026	-0.42%
2021/01/05	23.2	141.93	17	142.23	143.00	6.2	4,737	0.13%
2021/01/04	7	137.93	49	138.96	140.00	-42	4,737	-0.89%
2020/12/31	20	134.73	3	136.17	133.50	17	4,660	0.36%
2020/12/30	4	132.63	1	132.00	132.50	3	4,622	0.06%
2020/12/29	3.2	134.13	3	133.67	133.00	0.2	4,682	0.00%
2020/12/28	5	134.60	3	134.17	134.50	2	4,700	0.04%
2020/12/25	1	133.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	3	133.83	1	134.00	132.50	2	4,773	0.04%
2020/12/23	24	132.85	10	133.00	132.00	14	4,811	0.29%
2020/12/22	18.2	133.84	6.2	134.40	132.00	12	4,891	0.24%
2020/12/21	0.1	135.50	2	135.00	135.50	-1.9	4,914	-0.04%
2020/12/18	1	137.00	1	138.00	137.50	0	4,939	0.00%
2020/12/17	5	138.00	0	0.00	137.50	5	4,968	0.10%
2020/12/16	7.3	137.88	5.7	139.46	138.50	1.5	4,992	0.03%
2020/12/15	0.1	138.50	2	138.50	138.00	-1.9	5,006	-0.04%
2020/12/14	24.1	144.57	22	145.27	141.50	2.1	5,085	0.04%
2020/12/11	13.1	140.93	20.2	140.60	141.50	-7.1	5,328	-0.13%
2020/12/10	10.2	139.29	8	138.38	137.50	2.2	5,215	0.04%
2020/12/09	10.1	138.56	15	139.20	139.00	-4.9	5,233	-0.09%
2020/12/08	2	136.25	6	136.42	136.00	-4	5,238	-0.08%
2020/12/07	15.2	136.57	2	134.75	135.00	13.2	5,301	0.25%
2020/12/04	14	140.04	24	140.08	139.00	-10	5,255	-0.19%
2020/12/03	5.1	134.40	4	134.50	134.50	1.1	5,080	0.02%
2020/12/02	2.1	133.05	3	133.17	133.50	-0.9	5,242	-0.02%
2020/12/01	2.1	131.78	1	131.50	132.00	1.1	5,375	0.02%
2020/11/30	18	133.19	4	134.13	132.00	14	5,608	0.25%
2020/11/27	9	136.56	13	136.58	136.50	-4	5,906	-0.07%
2020/11/26	6	132.17	3.4	133.00	134.00	2.6	6,069	0.04%
2020/11/25	4	132.00	1	133.00	132.00	3	6,112	0.05%
2020/11/24	3.1	133.82	1.4	133.64	132.00	1.7	6,141	0.03%
2020/11/23	8.1	134.25	3.3	133.59	134.50	4.8	6,159	0.08%
2020/11/20	1	132.00	4	132.13	131.00	-3	6,156	-0.05%
2020/11/19	1	133.00	15	132.17	131.50	-14	6,226	-0.22%
2020/11/18	5	131.30	1	131.00	131.00	4	6,354	0.06%
2020/11/17	2.2	133.91	3.3	133.62	132.00	-1.1	6,406	-0.02%
2020/11/16	5	133.90	0	0.00	133.50	5	6,513	0.08%
2020/11/13	2	130.25	1	130.00	132.50	1	6,550	0.02%
2020/11/12	0	0.00	2	131.25	131.50	-2	6,570	-0.03%
2020/11/11	6.2	130.16	2.1	130.03	132.50	4.1	6,617	0.06%
2020/11/10	16.8	132.19	8	131.81	131.00	8.8	6,636	0.13%
2020/11/09	9	138.44	1	139.00	138.50	8	6,599	0.12%
2020/11/06	3.1	137.19	0	0.00	137.00	3.1	6,690	0.05%
2020/11/05	0	0.00	1	139.00	138.00	-1	6,795	-0.01%
2020/11/04	6.1	137.12	5	137.40	138.00	1.1	6,921	0.02%
2020/11/03	0	0.00	8	135.94	135.00	-8	6,991	-0.11%
2020/11/02	24.1	131.77	11.5	134.65	131.00	12.6	7,080	0.18%
2020/10/30	1	137.00	1.5	135.69	135.00	-0.5	7,174	-0.01%
2020/10/29	7	137.00	5.5	137.14	137.00	1.5	7,256	0.02%
2020/10/28	3.2	137.94	3.5	137.71	139.50	-0.3	7,437	0.00%
2020/10/27	15	137.00	5	137.61	136.00	10	7,602	0.13%
2020/10/26	4	138.13	3	136.83	136.50	1	7,930	0.01%
2020/10/23	2	137.75	0	0.00	138.50	2	8,260	0.02%
2020/10/22	5.1	135.75	3	137.83	139.50	2.1	8,538	0.02%
2020/10/21	20	138.88	13	139.19	138.00	7	8,662	0.08%
2020/10/20	9	142.67	0	0.00	142.00	9	8,724	0.10%
2020/10/19	9	141.83	1	141.50	143.00	8	9,018	0.09%
2020/10/16	2	141.00	8.3	141.88	141.00	-6.3	9,100	-0.07%
2020/10/15	8	143.56	5	143.00	143.00	3	9,173	0.03%
2020/10/14	2	146.00	5	146.10	146.00	-3	9,175	-0.03%
2020/10/13	1	147.00	1	148.50	147.00	0	9,224	0.00%
2020/10/12	7.1	148.73	5	149.30	150.00	2.1	9,258	0.02%
2020/10/08	9	146.94	6	147.08	146.00	3	9,421	0.03%
2020/10/07	3	146.00	3	146.83	147.50	0	9,491	0.00%
2020/10/06	10	148.50	6	148.25	147.50	4	9,542	0.04%
2020/10/05	3	144.67	0	0.00	145.00	3	9,756	0.03%
2020/09/30	2	144.00	0	0.00	145.50	2	10,382	0.02%
2020/09/29	2	144.50	6	142.50	144.50	-4	10,703	-0.04%
2020/09/28	5	146.30	2	145.50	145.50	3	10,797	0.03%
2020/09/25	12	145.25	25	144.56	144.50	-13	10,893	-0.12%
2020/09/24	18.1	149.72	6	150.17	149.00	12.1	11,049	0.11%
2020/09/23	11.1	152.04	4	151.38	151.00	7.1	11,184	0.06%
2020/09/22	3	154.33	6	153.00	155.00	-3	11,290	-0.03%
2020/09/21	18.1	154.85	24	155.17	153.50	-5.9	11,315	-0.05%
2020/09/18	27	156.78	7	155.93	157.00	20	11,399	0.18%
2020/09/17	13.1	156.08	13.2	156.81	157.50	-0.1	11,482	0.00%
2020/09/16	62	158.44	65	156.98	154.00	-3	11,603	-0.03%
2020/09/15	1	154.00	5	153.50	153.50	-4	11,274	-0.04%
2020/09/14	3	153.50	6	152.25	153.00	-3	11,439	-0.03%
2020/09/11	24	149.56	24	150.58	149.00	0	11,512	0.00%
2020/09/10	2	152.50	9	154.56	153.50	-7	11,474	-0.06%
2020/09/09	0	0.00	7	150.57	151.50	-7	11,458	-0.06%
2020/09/08	5	152.00	4	153.00	150.00	1	11,669	0.01%
2020/09/07	14	150.71	13	151.15	149.50	1	11,794	0.01%
2020/09/04	12	152.46	23	151.76	155.00	-11	11,818	-0.09%
2020/09/03	44	155.91	19	153.66	152.00	25	12,000	0.21%
2020/09/02	16	155.41	27	156.06	157.00	-11	11,964	-0.09%
2020/09/01	8.2	147.05	43	148.37	150.00	-34.8	11,882	-0.29%
2020/08/31	4	143.38	5	142.70	142.00	-1	11,788	-0.01%
2020/08/28	11	139.77	2	141.50	143.00	9	11,860	0.08%
2020/08/27	1	142.00	4	141.25	142.00	-3	12,020	-0.02%
2020/08/26	3	139.00	14	139.32	138.50	-11	12,370	-0.09%
2020/08/25	5	142.80	3	141.50	142.00	2	12,709	0.02%
2020/08/24	8	143.69	42	142.99	143.50	-34	12,882	-0.26%
2020/08/21	10	138.55	27	136.28	139.00	-17	12,890	-0.13%
2020/08/20	30	132.18	23	131.78	134.50	7	12,907	0.05%
2020/08/19	9	138.39	16	137.81	138.00	-7	12,845	-0.05%
2020/08/18	3	138.67	0	0.00	138.50	3	12,811	0.02%
2020/08/17	7	141.64	6	142.42	143.00	1	12,798	0.01%
2020/08/14	29	139.62	6	138.75	141.50	23	12,775	0.18%
2020/08/13	16.2	139.68	18	140.06	138.50	-1.9	12,705	-0.01%
2020/08/12	12	137.63	10	137.35	137.00	2	12,615	0.02%
2020/08/11	21.1	140.83	10	143.00	141.00	11.1	12,533	0.09%
2020/08/10	29	143.74	42.1	143.18	143.00	-13.1	12,544	-0.10%
2020/08/07	14	147.61	3.1	149.16	148.50	10.9	12,469	0.09%
2020/08/06	11	149.95	4.3	150.35	149.50	6.7	12,440	0.05%
2020/08/05	17.1	152.76	6	151.67	152.00	11.1	12,435	0.09%
2020/08/04	8	150.94	6	151.50	151.50	2	12,359	0.02%
2020/08/03	23.1	151.28	11	151.36	150.00	12.1	12,403	0.10%
2020/07/31	5	153.90	12	154.88	157.00	-7	12,287	-0.06%
2020/07/30	17	152.12	31	153.10	150.50	-14	12,138	-0.12%
2020/07/29	55	149.69	17	149.94	148.00	38	11,820	0.32%
2020/07/28	24.1	150.77	26	151.81	151.00	-1.9	11,558	-0.02%
2020/07/27	12	149.83	12	148.88	152.00	0	11,453	0.00%
2020/07/24	14	146.89	16	145.94	145.00	-2	11,507	-0.02%
2020/07/23	13	148.50	49	148.50	151.00	-36	11,458	-0.31%
2020/07/22	5.1	144.02	9	143.50	145.00	-3.9	11,312	-0.03%
2020/07/21	11	141.27	10	141.40	140.50	1	11,318	0.01%
2020/07/20	6	136.42	9	136.50	137.00	-3	11,519	-0.03%
2020/07/17	10	139.10	23	139.54	139.50	-13	11,523	-0.11%
2020/07/16	11.1	139.45	7	139.86	138.50	4.1	11,547	0.04%
2020/07/15	57.1	144.05	29	144.69	140.50	28.1	11,551	0.24%
2020/07/14	13	141.65	14	140.07	141.50	-1	11,418	-0.01%
2020/07/13	7	141.64	4	142.38	141.00	3	11,423	0.03%
2020/07/10	20	141.00	27	139.26	141.00	-7	11,435	-0.06%
2020/07/09	36	146.43	23	143.33	140.50	13	11,208	0.12%
2020/07/08	13	137.73	39.7	142.64	144.00	-26.7	10,579	-0.25%
2020/07/07	11.5	131.96	14	132.61	131.00	-2.5	10,255	-0.02%
2020/07/06	14	131.54	9.7	131.87	133.50	4.3	10,171	0.04%
2020/07/03	23	130.37	15	131.27	131.00	8	10,099	0.08%
2020/07/02	7	124.50	11	126.14	127.50	-4	10,028	-0.04%
2020/07/01	6	122.92	12	124.29	124.50	-6	9,900	-0.06%
2020/06/30	7	121.64	4	121.63	120.50	3	9,827	0.03%
2020/06/29	11	120.95	9.5	120.05	120.00	1.5	9,843	0.02%
2020/06/24	8.2	120.89	4	121.75	121.50	4.2	9,780	0.04%
2020/06/23	25	123.00	12	122.79	123.00	13	9,824	0.13%
2020/06/22	3	126.33	11	126.27	127.50	-8	9,696	-0.08%
2020/06/19	10	124.15	53	125.31	126.50	-43	9,681	-0.44%
2020/06/18	3.1	120.37	8	121.38	122.00	-4.9	9,541	-0.05%
2020/06/17	1	118.50	6	118.50	119.00	-5	9,424	-0.05%
2020/06/16	7.5	118.53	13	118.42	117.50	-5.5	9,442	-0.06%
2020/06/15	75	120.67	12	118.42	116.50	63	9,481	0.66%
2020/06/12	22	123.34	20.6	123.65	126.50	1.5	9,293	0.02%
2020/06/11	33	128.41	23	127.39	125.50	10	9,139	0.11%
2020/06/10	20	130.40	29	130.14	129.50	-9	8,962	-0.10%
2020/06/09	9	120.39	11	121.41	123.00	-2	8,720	-0.02%
2020/06/08	17	118.94	13	119.58	118.00	4	8,573	0.05%
2020/06/05	7	115.29	8	115.13	115.00	-1	8,360	-0.01%
2020/06/04	12.3	113.04	17	113.21	113.50	-4.7	8,240	-0.06%
2020/06/03	22	113.86	11	113.59	113.50	11	8,150	0.13%
2020/06/02	36.6	112.22	38	111.34	111.00	-1.5	8,017	-0.02%
2020/06/01	40	107.69	38.1	107.48	110.00	1.9	7,649	0.02%
2020/05/29	23	99.63	35	99.56	100.00	-12	7,261	-0.17%
2020/05/28	9	98.36	9.8	98.26	97.90	-0.8	7,055	-0.01%
2020/05/27	1	95.50	2	96.05	96.50	-1	6,936	-0.01%
2020/05/26	7	94.20	33	94.43	94.80	-26	6,908	-0.38%
2020/05/25	2	91.30	5	91.40	92.70	-3	6,845	-0.04%
2020/05/22	10.1	91.35	1	92.80	91.00	9.1	6,820	0.13%
2020/05/21	3	93.80	1	94.30	93.70	2	6,779	0.03%
2020/05/20	4	92.78	2	93.25	93.60	2	6,768	0.03%
2020/05/19	3	93.43	1	93.00	92.90	2	6,754	0.03%
2020/05/18	2.5	92.28	1	92.20	91.70	1.5	6,742	0.02%
2020/05/15	18	91.85	1	91.50	91.50	17	6,740	0.25%
2020/05/14	8.1	95.01	12	94.46	94.20	-3.9	6,633	-0.06%
2020/05/13	18	95.89	8	95.63	96.60	10	6,606	0.15%
2020/05/12	15	96.72	7.5	96.98	96.90	7.5	6,624	0.11%
2020/05/11	17	98.15	11	98.54	98.00	6	6,685	0.09%
2020/05/08	9	100.01	20.1	99.66	98.80	-11.1	6,667	-0.17%
2020/05/07	2	98.15	8	98.39	98.40	-6	6,544	-0.09%
2020/05/06	4	96.35	1	97.10	96.30	3	6,540	0.05%
2020/05/05	5	97.18	13	97.45	96.60	-8	6,588	-0.12%
2020/05/04	18	95.97	19	95.85	97.20	-1	6,550	-0.02%
2020/04/30	15	95.47	36	95.79	96.50	-21	6,530	-0.32%
2020/04/29	48	93.85	28.5	93.90	94.40	19.5	6,401	0.30%
2020/04/28	10	95.66	16	95.89	96.50	-6	6,194	-0.10%
2020/04/27	22	94.37	9	94.31	94.50	13	6,172	0.21%
2020/04/24	15	95.95	1	95.60	95.50	14	6,023	0.23%
2020/04/23	12	97.63	22	96.96	96.00	-10	6,001	-0.17%
2020/04/22	5	93.24	4	92.98	93.80	1	5,823	0.02%
2020/04/21	14	92.66	11	93.72	92.00	3	6,037	0.05%
2020/04/20	9.5	93.36	2	93.75	93.20	7.5	6,016	0.12%
2020/04/17	9	93.82	10	94.53	92.70	-1	5,938	-0.02%
2020/04/16	10	93.78	14	92.84	93.00	-4	5,803	-0.07%
2020/04/15	3	91.87	15	92.49	92.80	-12	5,717	-0.21%
2020/04/14	4	90.30	13	90.25	90.60	-9	5,639	-0.16%
2020/04/13	5	89.34	0	0.00	88.90	5	5,595	0.09%
2020/04/10	0	0.00	2	89.50	89.00	-2	5,574	-0.04%
2020/04/09	5	89.06	2	89.50	88.50	3	5,569	0.05%
2020/04/08	8	89.74	13	89.88	89.70	-5	5,500	-0.09%
2020/04/07	37	88.98	31	89.05	90.20	6	5,421	0.11%
2020/04/06	2	85.45	6	85.85	86.80	-4	5,318	-0.08%
2020/04/01	16	84.53	20	85.27	85.00	-4	5,321	-0.08%
2020/03/31	0	0.00	4	83.80	83.90	-4	5,211	-0.08%
2020/03/30	2	82.40	2	82.95	83.00	0	5,114	0.00%
2020/03/27	23	84.31	22	84.29	82.40	1	5,064	0.02%
2020/03/26	10	79.64	19	79.80	81.80	-9	4,866	-0.18%
2020/03/25	10	77.66	9	78.52	77.10	1	4,729	0.02%
2020/03/24	4	74.05	2	73.50	73.50	2	4,599	0.04%
2020/03/23	6	72.57	1	72.10	71.70	5	4,546	0.11%
2020/03/20	2	75.65	33	73.11	75.20	-31	4,556	-0.68%
2020/03/19	8.1	69.47	7	69.37	70.00	1.1	4,502	0.02%
2020/03/18	4	75.38	12	75.38	73.70	-8	4,373	-0.18%
2020/03/17	5	73.84	3	74.53	73.70	2	4,295	0.05%
2020/03/16	7	77.06	4	75.63	75.00	3	4,231	0.07%
2020/03/13	5.2	75.06	5	75.10	77.10	0.2	4,166	0.00%
2020/03/12	27	81.60	4	81.30	80.50	23	4,054	0.57%
2020/03/11	13	86.42	1	84.30	84.30	12	3,972	0.30%
2020/03/09	1	87.30	10	87.02	86.50	-9	3,834	-0.23%
2020/03/06	14	87.39	4	88.40	87.80	10	3,793	0.26%
2020/03/05	2	87.80	6	88.22	87.80	-4	3,751	-0.11%
2020/03/04	1	86.20	0	0.00	86.60	1	3,713	0.03%
2020/03/03	1	85.50	4	86.63	86.60	-3	3,722	-0.08%
2020/03/02	2	82.75	20	81.20	83.40	-18	3,678	-0.49%
2020/02/27	3.2	85.51	0	0.00	84.00	3.2	3,658	0.09%
2020/02/26	2	86.80	2	86.80	86.80	0	3,606	0.00%
2020/02/24	3	87.10	1	86.80	87.00	2	3,612	0.06%
2020/02/21	7	88.50	0	0.00	88.00	7	3,615	0.19%
2020/02/20	2	88.50	3	88.90	88.50	-1	3,653	-0.03%
2020/02/19	4	88.88	4	88.90	88.50	0	3,670	0.00%
2020/02/18	2	88.00	2	88.20	88.00	0	3,745	0.00%
2020/02/17	3	88.10	0	0.00	88.10	3	3,749	0.08%
2020/02/14	4	88.38	4	87.63	88.80	0	3,744	0.00%
2020/02/13	10	89.11	3.5	88.70	87.90	6.5	3,771	0.17%
2020/02/12	24	89.28	7	89.37	89.60	17	3,717	0.46%
2020/02/11	6	86.37	0	0.00	86.80	6	3,578	0.17%
2020/02/10	1	83.30	1	84.60	84.70	0	3,586	0.00%
2020/02/07	7	86.44	4	87.28	85.40	3	3,602	0.08%
2020/02/06	2	84.95	0	0.00	86.10	2	3,534	0.06%
2020/02/05	15	82.03	1	82.50	82.10	14	3,468	0.40%
2020/02/04	6	82.63	5	82.96	82.50	1	3,463	0.03%
2020/02/03	6	81.80	5	81.86	82.00	1	3,500	0.03%
2020/01/31	18	85.76	2	87.70	86.30	16	3,627	0.44%
2020/01/30	6	89.35	24.5	89.50	86.90	-18.5	3,651	-0.51%
2020/01/20	2.5	96.66	16	96.54	96.40	-13.5	3,594	-0.38%
2020/01/17	7	96.69	8	96.98	96.70	-1	3,721	-0.03%
2020/01/16	15	96.30	0	0.00	95.70	15	3,689	0.41%
2020/01/15	13	95.32	44	95.51	95.50	-31	3,598	-0.86%
2020/01/14	21	92.34	29	92.99	93.20	-8	3,354	-0.24%
2020/01/13	0	0.00	4	91.63	91.30	-4	3,325	-0.12%
2020/01/09	0	0.00	7	90.99	91.00	-7	3,471	-0.20%
2020/01/08	1	88.30	3	89.73	89.50	-2	3,521	-0.06%
2020/01/07	5	89.64	0	0.00	89.10	5	3,580	0.14%
2020/01/06	2	91.00	2	90.40	90.50	0	3,643	0.00%
2020/01/03	0	0.00	11	90.92	91.60	-11	3,694	-0.30%
2020/01/02	1	91.30	1	91.30	91.40	0	3,797	0.00%
2019/12/31	3	90.83	0	0.00	91.20	3	4,047	0.07%
2019/12/30	14	91.16	1	92.40	90.70	13	4,627	0.28%
2019/12/27	7	92.10	6.1	92.37	93.00	0.9	4,720	0.02%
2019/12/26	1	90.60	0	0.00	90.50	1	4,723	0.02%
2019/12/25	5	91.20	30	90.90	91.00	-25	4,952	-0.50%
2019/12/24	31	90.50	2	90.60	90.80	29	5,039	0.58%
2019/12/23	1	89.40	1	89.80	89.80	0	5,095	0.00%
2019/12/20	1	90.00	0	0.00	89.80	1	5,171	0.02%
2019/12/19	3	90.57	2	90.90	90.10	1	5,306	0.02%
2019/12/18	0	0.00	1	91.70	91.90	-1	5,385	-0.02%
2019/12/17	19	90.93	1	91.00	90.80	18	5,398	0.33%
2019/12/16	1	90.10	1	90.60	90.50	0	5,422	0.00%
2019/12/13	0	0.00	15	89.40	89.10	-15	5,434	-0.28%
2019/12/12	0.3	89.00	0	0.00	89.00	0.3	5,476	0.01%
2019/12/11	0	0.00	1	90.10	89.00	-1	5,514	-0.02%
2019/12/10	0	0.00	1	89.40	89.30	-1	5,534	-0.02%
2019/12/06	4	88.40	1	88.30	88.20	3	5,716	0.05%
2019/12/05	0.5	89.00	1	89.40	89.00	-0.5	5,773	-0.01%
2019/12/04	2	88.80	1.7	88.39	88.80	0.3	5,850	0.01%
2019/12/03	0	0.00	2	88.60	88.20	-2	6,143	-0.03%
2019/12/02	3.3	87.61	0	0.00	87.60	3.3	6,201	0.05%
2019/11/29	5	89.48	0	0.00	89.40	5	6,231	0.08%
2019/11/28	3	90.40	3	90.60	90.20	0	6,275	0.00%
2019/11/27	1	91.80	0	0.00	91.90	1	6,456	0.02%
2019/11/25	0	0.00	2	90.40	90.00	-2	6,576	-0.03%
2019/11/22	4	89.70	0	0.00	89.40	4	6,763	0.06%
2019/11/21	12	89.77	0	0.00	90.00	12	6,920	0.17%
2019/11/20	0	0.00	1.3	90.42	90.60	-1.3	7,203	-0.02%
2019/11/19	14	90.02	13.4	89.93	90.00	0.7	7,662	0.01%
2019/11/18	3	91.90	0	0.00	91.80	3	7,750	0.04%
2019/11/15	2	92.20	11	92.91	92.20	-9	7,847	-0.11%
2019/11/14	3	91.10	0	0.00	90.40	3	7,870	0.04%
2019/11/13	6	91.60	1	91.40	91.90	5	7,891	0.06%
2019/11/12	2.2	91.32	6	91.38	92.30	-3.8	7,888	-0.05%
2019/11/11	1	89.10	18.3	88.71	87.90	-17.3	7,887	-0.22%
2019/11/08	3	90.23	0.2	89.70	89.80	2.8	7,865	0.04%
2019/11/07	1	90.50	6	91.13	90.70	-5	7,878	-0.06%
2019/11/06	2	93.15	10	93.30	92.10	-8	7,904	-0.10%
2019/11/05	4	93.05	1.2	93.25	93.30	2.8	7,913	0.04%
2019/11/04	16.2	93.63	3	93.50	93.90	13.2	7,901	0.17%
2019/11/01	11.2	93.57	2	93.75	93.40	9.2	7,868	0.12%
2019/10/31	8	94.66	11	94.38	94.30	-3	7,887	-0.04%
2019/10/30	9	92.57	22	92.94	93.80	-13	7,868	-0.17%
2019/10/29	4	93.55	0	0.00	91.60	4	7,731	0.05%
2019/10/28	1	92.10	9	91.84	92.10	-8	7,692	-0.10%
2019/10/25	27	92.44	12	91.93	90.60	15	7,637	0.20%
2019/10/24	8.3	91.65	6	90.95	91.00	2.3	7,483	0.03%
2019/10/23	14.2	90.49	2	90.50	91.10	12.2	7,444	0.16%
2019/10/21	11	89.53	0.1	89.20	89.10	10.9	7,419	0.15%
2019/10/18	0	0.00	2	90.15	90.60	-2	7,387	-0.03%
2019/10/17	12	89.98	3	90.07	89.90	9	7,345	0.12%
2019/10/16	7.5	88.96	3	90.20	88.80	4.5	7,263	0.06%
2019/10/15	4	89.73	6	90.02	90.00	-2	7,184	-0.03%
2019/10/14	17	89.29	6	89.72	88.50	11	7,117	0.15%
2019/10/09	6.2	89.89	4	89.95	89.10	2.2	7,032	0.03%
2019/10/08	1	90.10	6	89.85	90.60	-5	6,992	-0.07%
2019/10/07	20	91.27	7	91.93	89.60	13	6,883	0.19%
2019/10/04	43	87.89	74	88.55	90.10	-31	6,638	-0.47%
2019/10/03	18	86.71	25	86.59	85.40	-7	6,064	-0.12%
2019/10/02	16	86.71	20	86.34	87.40	-4	5,886	-0.07%
2019/10/01	10	87.39	17	86.76	87.60	-7	5,886	-0.12%
2019/09/27	5	85.90	9	85.02	85.70	-4	5,685	-0.07%
2019/09/26	12	86.08	23	85.70	85.10	-11	5,636	-0.20%
2019/09/25	12	85.56	8	84.56	85.80	4	5,697	0.07%
2019/09/24	35	85.43	4	85.23	85.50	31	5,687	0.55%
2019/09/23	8	83.68	6	83.92	84.30	2	5,556	0.04%
2019/09/20	2.3	81.85	0	0.00	82.00	2.3	5,465	0.04%
2019/09/19	10	81.71	2	81.75	82.10	8	5,430	0.15%
2019/09/18	2	80.70	1	80.80	81.00	1	5,418	0.02%
2019/09/17	6	80.75	0	0.00	80.10	6	5,472	0.11%
2019/09/16	5.1	80.70	0	0.00	80.50	5.1	5,644	0.09%
2019/09/12	0	0.00	1	82.10	81.80	-1	5,662	-0.02%
2019/09/11	3	81.87	0	0.00	81.60	3	5,675	0.05%
2019/09/10	6.1	81.75	24	82.28	81.50	-17.9	5,652	-0.32%
2019/09/09	2	85.00	5	84.60	84.10	-3	5,530	-0.05%
2019/09/06	2	85.15	3	85.50	84.90	-1	5,481	-0.02%
2019/09/05	31.1	86.71	32	86.32	84.90	-0.9	5,427	-0.02%
2019/09/04	1	85.60	4	86.40	86.60	-3	5,176	-0.06%
2019/09/03	7	85.47	4	85.95	85.10	3	5,177	0.06%
2019/09/02	1	84.70	60	84.87	86.20	-59	5,150	-1.15%
2019/08/30	68	85.82	6	87.65	85.20	62	5,098	1.22%
2019/08/29	6	84.03	2	83.50	83.70	4	4,922	0.08%
2019/08/28	16	85.47	30.4	84.52	84.50	-14.4	4,916	-0.29%
2019/08/27	18	86.32	3	86.33	86.00	15	4,828	0.31%
2019/08/26	9	85.34	12	85.16	84.00	-3	4,690	-0.06%
2019/08/23	46	88.74	39	89.36	88.40	7	4,564	0.15%
2019/08/22	15	86.30	50	85.38	87.70	-35	4,298	-0.81%
2019/08/21	30	81.01	4	81.43	81.90	26	3,850	0.68%
2019/08/20	23	80.58	16	79.25	79.10	7	3,689	0.19%
2019/08/19	13	80.08	2	79.55	79.90	11	3,584	0.31%
2019/08/16	15	77.38	1	78.10	78.10	14	3,461	0.40%
2019/08/15	1	75.30	0	0.00	76.30	1	3,426	0.03%
2019/08/14	1	75.30	0	0.00	77.10	1	3,417	0.03%
2019/08/13	1	74.70	4	75.40	74.50	-3	3,385	-0.09%
2019/08/12	25	75.38	1	75.10	75.00	24	3,429	0.70%
2019/08/08	0	0.00	20	79.00	79.50	-20	3,402	-0.59%
2019/08/07	4	78.85	0	0.00	78.50	4	3,348	0.12%
2019/08/06	7	75.59	1	78.00	78.10	6	3,352	0.18%
2019/08/02	1	79.60	0	0.00	79.50	1	3,406	0.03%
2019/08/01	2	81.40	4	82.05	81.70	-2	3,531	-0.06%
2019/07/31	3	79.53	0	0.00	80.10	3	3,574	0.08%
2019/07/30	1	77.70	1	79.00	77.70	0	3,536	0.00%
2019/07/26	0.2	81.00	0	0.00	81.00	0.2	3,471	0.01%
2019/07/25	0	0.00	1	81.10	81.10	-1	3,478	-0.03%
2019/07/24	0.1	79.90	0	0.00	79.90	0.1	3,482	0.00%
2019/07/23	2	80.05	2	80.20	79.90	0	3,471	0.00%
2019/07/22	0.1	78.70	14	78.80	78.80	-13.9	3,446	-0.40%
2019/07/19	1	77.90	0	0.00	77.80	1	3,479	0.03%
2019/07/18	1	78.70	2	78.35	77.10	-1	3,485	-0.03%
2019/07/17	0	0.00	2	78.50	78.70	-2	3,483	-0.06%
2019/07/15	0	0.00	2	78.60	78.60	-2	3,490	-0.06%
2019/07/12	3	77.97	4	77.80	77.50	-1	3,494	-0.03%
2019/07/10	5	76.66	4	77.20	77.00	1	3,485	0.03%
2019/07/09	4	76.00	4	76.65	76.30	0	3,477	0.00%
2019/07/05	4	77.98	10	78.17	77.80	-6	3,496	-0.17%
2019/07/04	1.3	77.00	2	76.70	77.10	-0.7	3,468	-0.02%
2019/07/03	3	76.70	2	77.00	76.80	1	3,473	0.03%
2019/07/02	19.2	76.40	5	76.76	77.10	14.2	3,511	0.40%
2019/07/01	0.2	74.90	4	75.05	75.30	-3.8	3,431	-0.11%
2019/06/28	0	0.00	1	73.10	72.80	-1	3,462	-0.03%
2019/06/27	5	73.52	10	73.55	73.20	-5	3,528	-0.14%
2019/06/25	4.2	73.48	6	73.98	73.00	-1.8	3,526	-0.05%
2019/06/24	12	72.45	2	73.10	73.10	10	3,493	0.29%
2019/06/21	3	73.90	1	75.70	70.60	2	3,414	0.06%
2019/06/20	0	74.40	1	72.00	74.40	-1	3,200	-0.03%
2019/06/19	1	72.00	0	0.00	71.70	1	3,147	0.03%
2019/06/18	11.1	71.22	10	71.70	70.90	1.1	3,119	0.04%
2019/06/14	2	73.10	0	0.00	72.60	2	3,191	0.06%
2019/06/12	1	73.50	0	0.00	75.00	1	3,160	0.03%
2019/06/10	3.2	74.32	1	74.70	74.80	2.2	3,091	0.07%
2019/06/06	1	72.30	0	0.00	71.90	1	3,062	0.03%
2019/06/03	2	73.80	1	72.70	73.90	1	3,105	0.03%
2019/05/31	11	73.32	2	74.25	72.70	9	3,091	0.29%
2019/05/30	1	69.90	0	0.00	71.50	1	3,051	0.03%
2019/05/28	6	69.45	0	0.00	69.00	6	3,136	0.19%
2019/05/27	0.6	70.60	0	0.00	70.50	0.6	3,212	0.02%
2019/05/23	1	69.00	0	0.00	69.30	1	3,255	0.03%
2019/05/22	12	71.06	0	0.00	70.30	12	3,337	0.36%
2019/05/20	1	70.40	0	0.00	70.60	1	3,343	0.03%
2019/05/17	16	69.69	93.6	69.09	68.20	-77.6	3,335	-2.33%
2019/05/16	20	72.14	0	0.00	71.50	20	3,301	0.61%
2019/05/15	0	0.00	10	72.00	71.50	-10	3,341	-0.30%
2019/05/14	8	71.36	0.4	72.00	71.50	7.7	3,367	0.23%
2019/05/13	73	72.50	0	0.00	72.70	73	3,365	2.17%
2019/05/10	20	73.79	19	73.78	73.10	1	3,458	0.03%
2019/05/09	15.3	74.11	2	74.20	72.50	13.3	3,446	0.39%
2019/05/08	19.5	80.68	11	80.44	80.00	8.5	3,298	0.26%
2019/05/07	0	0.00	2	85.20	86.10	-2	3,241	-0.06%
2019/05/03	0.3	84.20	0	0.00	84.20	0.3	3,354	0.01%
2019/05/02	1	83.70	0	0.00	84.30	1	3,377	0.03%
2019/04/30	0.2	83.60	0	0.00	83.60	0.2	3,416	0.01%
2019/04/26	1	85.10	0	0.00	85.10	1	3,680	0.03%
2019/04/25	6.8	85.68	0	0.00	85.10	6.8	3,700	0.18%
2019/04/23	0	0.00	4	86.60	87.00	-4	3,698	-0.11%
2019/04/18	1	88.40	2	90.05	88.80	-1	3,732	-0.03%
2019/04/17	4	90.55	5	91.70	90.00	-1	3,745	-0.03%
2019/04/16	0	0.00	0.8	92.00	92.00	-0.8	3,757	-0.02%
2019/04/15	2	92.15	0	0.00	92.10	2	3,772	0.05%
2019/04/12	4	93.30	1	93.00	92.60	3	3,793	0.08%
2019/04/11	1	95.10	0	0.00	94.50	1	3,803	0.03%
2019/04/10	0	0.00	1	94.00	96.00	-1	3,778	-0.03%
2019/04/09	2	92.00	0	0.00	92.30	2	3,749	0.05%
2019/04/08	3	91.93	2	91.80	91.60	1	3,740	0.03%
2019/04/03	3.2	95.48	1	93.70	95.00	2.2	3,688	0.06%
2019/04/02	9	93.93	11	93.45	94.70	-2	3,655	-0.05%
2019/04/01	5	90.32	8.7	91.19	92.40	-3.7	3,616	-0.10%
2019/03/29	2	88.75	1	88.60	88.50	1	3,611	0.03%
2019/03/27	1	89.10	4	89.70	89.10	-3	3,686	-0.08%
2019/03/21	1	89.50	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	5.2	91.07	90.60	-5.2	4,013	-0.13%
2019/03/19	11	89.65	4	89.33	90.20	7	4,030	0.17%
2019/03/18	4	86.70	0	0.00	86.60	4	4,010	0.10%
2019/03/15	1	87.10	2.2	88.28	87.10	-1.2	4,034	-0.03%
2019/03/14	3.3	87.30	4	87.20	87.40	-0.7	4,053	-0.02%
2019/03/13	5	88.22	8	87.79	88.00	-3	4,106	-0.07%
2019/03/12	3	86.80	0	0.00	86.30	3	4,145	0.07%
2019/03/11	4	86.70	4	86.80	87.00	0	4,296	0.00%
2019/03/08	0	0.00	1	85.00	84.80	-1	4,352	-0.02%
2019/03/07	1	86.50	2.4	85.93	85.60	-1.4	4,396	-0.03%
2019/03/05	1	88.60	0	0.00	89.00	1	4,428	0.02%
2019/03/04	0.1	89.50	0	0.00	89.70	0.1	4,508	0.00%
2019/02/27	11	87.56	18	88.38	89.40	-7	4,636	-0.15%
2019/02/26	1	86.30	15	88.40	86.20	-14	4,519	-0.31%
2019/02/25	4	87.55	0	87.50	87.90	4	4,411	0.09%
2019/02/22	0	0.00	7	87.07	87.20	-7	4,388	-0.16%
2019/02/21	13	86.35	7	87.39	86.80	6	4,351	0.14%
2019/02/20	3.3	89.60	3.1	89.66	89.60	0.2	4,263	0.00%
2019/02/19	2.1	91.67	8	91.05	90.40	-5.9	4,243	-0.14%
2019/02/18	3	91.53	6	91.73	90.70	-3	4,234	-0.07%
2019/02/15	6	90.57	0	0.00	90.50	6	4,227	0.14%
2019/02/14	3	91.20	2.3	91.14	90.60	0.7	4,241	0.02%
2019/02/13	3	89.20	3	89.50	88.10	0	4,182	0.00%
2019/02/12	10	90.91	3.1	90.14	90.50	6.9	4,148	0.17%
2019/02/11	15	90.19	22.7	91.39	93.70	-7.7	4,140	-0.19%
2019/01/30	2.1	86.90	3	85.70	85.30	-0.9	4,064	-0.02%
2019/01/29	4	84.93	1	85.50	85.30	3	4,034	0.07%
2019/01/28	3	85.00	8	84.73	85.00	-5	4,018	-0.12%
2019/01/25	33	83.55	23	84.60	85.00	10	4,015	0.25%
2019/01/24	1	82.60	3	82.80	82.00	-2	4,066	-0.05%
2019/01/23	7	81.57	0	0.00	81.20	7	4,083	0.17%
2019/01/22	5	82.44	0	0.00	82.10	5	4,063	0.12%
2019/01/21	0	0.00	6	81.78	83.00	-6	4,016	-0.15%
2019/01/18	17	80.16	12	79.96	81.50	5	3,920	0.13%
2019/01/16	1	78.40	5.7	78.63	78.30	-4.7	3,784	-0.12%
2019/01/15	0	0.00	3	76.67	77.20	-3	3,784	-0.08%
2019/01/14	2	75.00	2	75.05	74.80	0	3,804	0.00%
2019/01/11	2	76.25	1	75.60	75.90	1	3,877	0.03%
2019/01/10	2	76.65	8.1	76.64	77.20	-6.1	3,888	-0.16%
2019/01/09	0.2	74.70	0	0.00	75.00	0.2	3,905	0.01%
2019/01/08	5	73.10	4	72.83	73.20	1	3,938	0.03%
2019/01/07	4	75.10	0	0.00	74.80	4	3,989	0.10%
2019/01/04	6	75.07	1	74.20	76.00	5	3,999	0.13%
2019/01/03	1	77.00	2	76.40	76.80	-1	3,985	-0.03%
2018/12/28	4.5	75.41	9	75.22	75.20	-4.5	3,985	-0.11%
2018/12/27	1	73.20	2	73.35	73.80	-1	3,981	-0.03%
2018/12/25	2	73.60	3.4	73.79	73.70	-1.4	3,956	-0.04%
2018/12/24	3	72.93	7	73.43	74.90	-4	3,957	-0.10%
2018/12/22	7	73.67	7	73.14	73.00	0	3,941	0.00%
2018/12/21	5	77.94	2	77.80	77.50	3	3,880	0.08%
2018/12/20	6	78.50	1	78.50	79.70	5	3,852	0.13%
2018/12/19	22	80.30	37.1	80.36	78.80	-15.1	3,818	-0.40%
2018/12/18	1	76.00	4	75.90	77.00	-3	3,612	-0.08%
2018/12/17	0	0.00	0.7	76.20	76.60	-0.7	3,636	-0.02%
2018/12/13	1	76.20	6	76.78	76.60	-5	3,722	-0.13%
2018/12/11	5	75.86	2	75.10	76.40	3	3,696	0.08%
2018/12/10	1	74.50	1	75.00	75.00	0	3,713	0.00%
2018/12/07	4	75.30	3	74.50	73.80	1	3,750	0.03%
2018/12/06	3	74.70	6	74.43	74.50	-3	3,844	-0.08%
2018/12/05	1	76.60	3	76.50	75.60	-2	3,862	-0.05%
2018/12/04	8	77.24	8	77.10	75.90	0	3,877	0.00%
2018/12/03	2.2	72.41	1	72.20	73.00	1.2	3,767	0.03%
2018/11/30	2.2	71.29	2	72.40	70.60	0.2	3,784	0.01%
2018/11/29	1	70.10	2.1	70.17	70.30	-1.1	3,777	-0.03%
2018/11/28	7	69.69	8	69.55	69.50	-1	3,779	-0.03%
2018/11/27	11	69.07	11	68.93	69.10	0	3,781	0.00%
2018/11/26	2	67.65	14	68.64	69.50	-12	3,755	-0.32%
2018/11/23	4	64.13	1	63.90	63.20	3	3,725	0.08%
2018/11/22	0	0.00	3	63.90	63.60	-3	3,951	-0.08%
2018/11/21	6	64.77	7	64.59	64.80	-1	4,083	-0.02%
2018/11/20	0	0.00	1	65.50	65.60	-1	4,215	-0.02%
2018/11/19	2	66.60	2.7	66.52	66.30	-0.7	4,256	-0.02%
2018/11/16	1	66.30	2	65.90	66.10	-1	4,300	-0.02%
2018/11/15	0	0.00	2	65.45	65.30	-2	4,395	-0.05%
2018/11/14	1	65.10	1	65.80	65.80	0	4,462	0.00%
2018/11/13	1	66.00	3	65.27	66.00	-2	4,568	-0.04%
2018/11/12	0	0.00	2	64.15	63.90	-2	4,701	-0.04%
2018/11/09	1	64.10	1	64.00	64.60	0	4,716	0.00%
2018/11/08	1	64.00	3	66.17	64.50	-2	4,729	-0.04%
2018/11/07	3.1	65.63	6.3	65.64	65.90	-3.2	4,705	-0.07%
2018/11/06	4	64.03	2	63.80	63.60	2	4,703	0.04%
2018/11/05	0	0.00	2	63.25	63.60	-2	4,735	-0.04%
2018/11/02	3	63.33	10	62.34	62.90	-7	4,722	-0.15%
2018/11/01	23	60.23	38	61.11	63.20	-15	4,669	-0.32%
2018/10/31	29	55.49	21.1	56.72	57.50	7.9	4,543	0.17%
2018/10/30	1	51.40	1	51.30	52.30	0	4,566	0.00%
2018/10/29	0	0.00	0	51.90	51.90	0	4,603	0.00%
2018/10/26	0	0.00	3	52.70	52.60	-3	4,622	-0.06%
2018/10/25	3	52.10	4	52.08	52.20	-1	4,677	-0.02%
2018/10/24	2.3	53.55	6.4	53.73	54.50	-4.1	4,724	-0.09%
2018/10/23	3	52.63	3	52.67	51.70	0	4,808	0.00%
2018/10/22	7	52.27	2	52.20	52.30	5	4,849	0.10%
2018/10/09	5	43.21	2	43.93	43.25	3	4,831	0.06%
2018/10/05	3	45.12	9	46.09	45.20	-6	4,880	-0.12%
2018/10/04	0	0.00	2	47.80	47.45	-2	4,918	-0.04%
2018/10/03	10	47.64	54	48.68	47.15	-44	4,885	-0.90%
2018/10/02	0	0.00	4	49.70	49.65	-4	4,870	-0.08%
2018/10/01	2	50.85	3	50.97	50.70	-1	4,903	-0.02%
2018/09/27	2	50.05	1	50.10	50.10	1	5,245	0.02%
2018/09/26	33	50.00	2	49.90	49.95	31	5,367	0.58%
2018/09/25	0	0.00	4	50.88	50.60	-4	5,466	-0.07%
2018/09/21	2	50.95	2	51.20	51.10	0	5,586	0.00%
2018/09/19	12	52.58	11	51.50	50.80	1	6,229	0.02%
2018/09/18	3	51.63	1	51.80	51.50	2	6,565	0.03%
2018/09/17	1	51.40	5	51.88	52.00	-4	6,980	-0.06%
2018/09/14	8	51.73	6	51.62	51.70	2	7,661	0.03%
2018/09/12	4	50.63	5	51.14	51.60	-1	7,841	-0.01%
2018/09/11	2	50.45	4	50.40	51.10	-2	7,793	-0.03%
2018/09/10	2	50.15	1	49.85	49.90	1	7,753	0.01%
2018/09/07	0	0.00	1	51.60	51.90	-1	7,715	-0.01%
2018/09/06	5	52.88	5	53.18	53.30	0	7,704	0.00%
2018/09/05	3	52.97	1	53.00	52.80	2	7,711	0.03%
2018/09/04	1	51.40	2	52.50	52.60	-1	7,693	-0.01%
2018/09/03	22	52.61	200	52.60	51.20	-178	7,713	-2.31%	大賣/鉅額交易
2018/08/31	8	54.10	33	54.08	54.30	-25	7,627	-0.33%
2018/08/30	1	54.00	19	53.92	54.40	-18	7,591	-0.24%
2018/08/29	5	53.22	2	53.35	53.30	3	7,554	0.04%
2018/08/28	58	53.28	48	53.44	53.50	10	7,593	0.13%
2018/08/27	23	52.66	16	53.05	53.10	7	7,632	0.09%
2018/08/24	10	51.35	10	51.50	52.00	0	7,621	0.00%
2018/08/23	11	52.29	5	52.82	52.40	6	7,835	0.08%
2018/08/22	38	52.34	5	52.90	52.20	33	7,831	0.42%
2018/08/21	127	52.36	8	52.59	52.40	119	7,781	1.53%	大買/鉅額交易
2018/08/20	17	51.92	18	51.90	52.40	-1	7,728	-0.01%
2018/08/17	3	49.90	18	50.72	51.10	-15	7,553	-0.20%
2018/08/16	3	50.83	9	50.67	49.65	-6	7,459	-0.08%
2018/08/15	1	49.85	9	49.96	50.10	-8	7,337	-0.11%
2018/08/14	3	49.92	3	50.20	50.30	0	7,343	0.00%
2018/08/13	20	49.60	18	49.89	50.10	2	7,308	0.03%
2018/08/10	2	50.15	0	0.00	49.60	2	7,223	0.03%
2018/08/09	20	50.05	36	49.63	50.30	-16	7,158	-0.22%
2018/08/08	5	48.62	7	48.98	49.30	-2	7,055	-0.03%
2018/08/07	2	47.43	15	47.93	47.80	-13	6,923	-0.19%
2018/08/06	2	48.20	5	48.34	48.20	-3	6,974	-0.04%
2018/08/03	0	0.00	7	48.01	48.10	-7	6,946	-0.10%
2018/08/02	15	47.22	1	47.25	47.35	14	6,961	0.20%
2018/08/01	1	48.20	0	0.00	47.80	1	6,963	0.01%
2018/07/30	2	47.90	0	0.00	47.65	2	6,936	0.03%
2018/07/27	15	48.00	15	47.77	48.00	0	6,999	0.00%
2018/07/26	7	47.72	14	47.72	47.00	-7	6,988	-0.10%
2018/07/25	14	48.09	0	0.00	48.00	14	6,902	0.20%
2018/07/24	0	0.00	1	48.20	48.20	-1	6,867	-0.01%
2018/07/23	1	48.15	0	0.00	48.25	1	6,846	0.01%
2018/07/20	3	50.02	0	0.00	50.10	3	6,789	0.04%
2018/07/19	15	49.93	11	49.65	49.60	4	6,747	0.06%
2018/07/18	3	51.73	10	51.31	50.90	-7	6,648	-0.11%
2018/07/17	10	51.49	2	51.30	51.70	8	6,570	0.12%
2018/07/16	13	52.25	11	52.05	51.40	2	6,563	0.03%
2018/07/13	0	0.00	5	51.20	51.80	-5	6,544	-0.08%
2018/07/12	2	51.10	3	51.17	51.10	-1	6,706	-0.01%
2018/07/11	2	49.90	10	49.99	49.75	-8	6,629	-0.12%
2018/07/10	9	50.24	7	50.53	50.60	2	6,610	0.03%
2018/07/09	4	49.66	2	50.03	49.45	2	6,528	0.03%
2018/07/06	17	49.29	2	49.33	49.90	15	6,484	0.23%
2018/07/05	39	51.57	39	50.96	49.00	0	6,346	0.00%
2018/07/04	18	51.24	20.2	51.25	52.50	-2.2	6,119	-0.04%
2018/07/03	17	51.16	65	51.74	50.30	-48	5,995	-0.80%
2018/07/02	23	51.53	34	51.41	50.90	-11	5,884	-0.19%
2018/06/29	72	53.66	45	52.99	52.10	27	5,758	0.47%
2018/06/28	37	52.80	64	53.02	52.80	-27	5,485	-0.49%
2018/06/27	64.1	53.27	62	52.42	51.10	2.1	5,088	0.04%
2018/06/26	43	51.54	34	51.65	52.10	9	4,739	0.19%
2018/06/25	69	51.84	68	52.08	53.00	1	4,324	0.02%
2018/06/22	15	49.43	13	49.05	48.60	2	3,655	0.05%
2018/06/21	9	47.94	13	48.03	47.75	-4	3,469	-0.12%
2018/06/20	0	0.00	1	46.85	46.90	-1	3,466	-0.03%
2018/06/19	8	47.74	6	47.53	47.35	2	3,587	0.06%
2018/06/15	4	47.90	0	0.00	48.10	4	3,622	0.11%
2018/06/14	2	47.65	1	47.75	47.50	1	3,606	0.03%
2018/06/13	1	49.25	16	48.77	48.25	-15	3,591	-0.42%
2018/06/12	15	48.48	5	48.83	48.85	10	3,565	0.28%
2018/06/11	20	49.10	2	49.10	48.65	18	3,518	0.51%
2018/06/07	6	48.38	2	48.20	48.20	4	3,422	0.12%
2018/06/06	10	48.70	4	48.70	48.65	6	3,392	0.18%
2018/06/05	10	48.81	0	0.00	48.30	10	3,385	0.30%
2018/06/04	6	48.43	8	48.72	49.30	-2	3,303	-0.06%
2018/06/01	13	48.10	10	47.88	47.75	3	3,187	0.09%
2018/05/31	19	48.69	40	48.54	48.50	-21	3,125	-0.67%
2018/05/30	10	45.90	2	45.95	45.80	8	2,877	0.28%
2018/05/29	2	46.93	1	46.90	46.65	1	2,846	0.04%
2018/05/28	2	46.95	5	48.00	46.85	-3	2,832	-0.11%
2018/05/25	4	46.49	12	46.58	47.35	-8	2,776	-0.29%
2018/05/24	1	46.20	8	46.24	46.60	-7	2,815	-0.25%
2018/05/23	1	45.60	1	45.85	46.00	0	2,868	0.00%
2018/05/22	27	46.11	3	46.30	46.00	24	2,859	0.84%
2018/05/18	2	45.70	4	45.49	45.70	-2	2,869	-0.07%
2018/05/17	1	45.50	3	45.65	45.50	-2	2,886	-0.07%
2018/05/16	4	45.86	0	0.00	45.75	4	2,947	0.14%
2018/05/15	4	46.54	2.2	46.44	46.30	1.9	2,998	0.06%
2018/05/14	7	45.99	10	46.31	46.45	-3	3,106	-0.10%
2018/05/11	0	0.00	10	45.45	45.50	-10	3,136	-0.32%
2018/05/10	12	45.51	1	46.00	45.40	11	3,240	0.34%
2018/05/09	2	45.45	3	45.50	45.60	-1	3,230	-0.03%
2018/05/07	3	45.02	2	45.85	45.00	1	3,216	0.03%
2018/05/04	8	45.02	5.1	45.23	45.70	2.9	3,206	0.09%
2018/05/03	0	46.00	3	43.90	43.70	-3	3,146	-0.10%
2018/05/02	1	43.30	0	0.00	43.50	1	3,145	0.03%
2018/04/26	2	43.10	2	43.23	42.95	0	3,284	0.00%
2018/04/25	2	42.65	0	0.00	42.80	2	3,297	0.06%
2018/04/24	4	43.63	0	0.00	43.50	4	3,269	0.12%
2018/04/23	2	45.00	0	0.00	44.90	2	3,256	0.06%
2018/04/20	1	45.50	2	45.40	45.50	-1	3,278	-0.03%
2018/04/19	4	45.86	11	45.92	45.60	-7	3,291	-0.21%
2018/04/18	16.1	45.96	7	45.84	45.50	9.1	3,248	0.28%
2018/04/12	4	43.98	0	0.00	43.65	4	3,246	0.12%
2018/04/10	1	43.90	1	44.50	44.00	0	3,315	0.00%
2018/04/09	1	44.10	6	44.06	44.10	-5	3,337	-0.15%
2018/04/03	1	44.30	0	0.00	44.10	1	3,367	0.03%
2018/04/02	0	0.00	1	44.60	44.80	-1	3,365	-0.03%
2018/03/30	1	44.60	0	0.00	44.50	1	3,372	0.03%
2018/03/28	1	45.05	1	45.35	45.00	0	3,408	0.00%
2018/03/27	0	0.00	2	45.18	45.35	-2	3,401	-0.06%
2018/03/26	2	44.50	1	44.20	44.30	1	3,383	0.03%
2018/03/23	6	43.89	6	44.07	43.95	0	3,384	0.00%
2018/03/22	16	46.18	5	45.65	45.10	11	3,472	0.32%
2018/03/21	0	0.00	3	45.85	45.90	-3	3,401	-0.09%
2018/03/19	0.2	45.10	0	0.00	45.40	0.2	3,376	0.00%
2018/03/16	10	45.20	7	45.18	45.00	3	3,378	0.09%
2018/03/15	5	45.80	0	0.00	45.60	5	3,469	0.14%
2018/03/14	10	45.73	1	45.85	45.75	9	3,512	0.26%
2018/03/13	2	45.33	26	45.25	45.45	-24	3,560	-0.67%
2018/03/12	1	45.45	5	45.05	45.15	-4	3,627	-0.11%
2018/03/09	5	45.30	0	0.00	45.00	5	3,701	0.14%
2018/03/08	16	44.58	5	44.67	44.75	11	3,716	0.30%
2018/03/07	1	43.90	1	44.60	44.20	0	3,769	0.00%
2018/03/06	1	43.80	1	43.90	44.05	0	3,921	0.00%
2018/03/02	1	43.85	1	43.95	43.90	0	4,145	0.00%
2018/03/01	1	44.80	0	0.00	44.65	1	4,227	0.02%
2018/02/27	1	45.65	2	45.48	45.30	-1	4,340	-0.02%
2018/02/26	7	45.69	28	45.32	45.45	-21	4,371	-0.48%
2018/02/23	18	44.91	9	45.08	45.80	9	4,356	0.21%
2018/02/22	15	44.38	0	0.00	44.10	15	4,505	0.33%
2018/02/21	1	44.00	14	44.24	44.70	-13	4,575	-0.28%
2018/02/12	12	43.38	3	43.47	43.35	9	4,682	0.19%
2018/02/09	7	43.06	3	42.97	43.90	4	5,035	0.08%
2018/02/08	3	44.20	6	44.24	44.50	-3	5,490	-0.05%
2018/02/07	8	43.66	0	0.00	43.00	8	5,511	0.15%
2018/02/06	32	44.93	13	42.76	42.70	19	5,539	0.34%
2018/02/05	34	46.10	3	45.90	46.10	31	5,546	0.56%
2018/02/02	14	47.06	3	46.85	48.00	11	5,564	0.20%
2018/01/31	3	46.20	0	0.00	46.20	3	5,805	0.05%
2018/01/30	1	47.00	1	46.70	46.90	0	6,055	0.00%
2018/01/29	1	46.40	1	46.55	46.55	0	6,188	0.00%
2018/01/26	0	0.00	5	46.31	46.15	-5	6,555	-0.08%
2018/01/25	2	45.65	4	45.80	45.80	-2	7,299	-0.03%
2018/01/24	3	45.78	3	45.82	45.85	0	7,389	0.00%
2018/01/23	1	46.15	3	46.48	46.15	-2	7,584	-0.03%
2018/01/22	5	46.20	10	45.91	46.70	-5	7,568	-0.07%
2018/01/18	1	45.55	1	45.45	45.50	0	7,687	0.00%
2018/01/16	5	45.47	0	0.00	45.65	5	7,860	0.06%
2018/01/15	3	44.85	1	44.85	45.30	2	7,867	0.03%
2018/01/12	1	44.65	5	44.40	44.50	-4	7,863	-0.05%
2018/01/11	4	44.61	4	43.96	43.90	0	7,854	0.00%
2018/01/10	2	45.18	7	45.29	45.05	-5	7,804	-0.06%
2018/01/09	3	45.15	3	45.17	45.55	0	7,927	0.00%
2018/01/08	3	45.23	5	45.35	44.75	-2	7,985	-0.03%
2018/01/05	3	46.00	1	46.15	45.90	2	7,960	0.03%
2018/01/04	0	0.00	2	45.68	45.60	-2	7,947	-0.03%
2018/01/03	5	45.78	5	45.83	46.00	0	7,938	0.00%
2018/01/02	3	46.10	1	45.35	45.25	2	7,935	0.03%