義隆 (2458)-康和-延平券商分點個股進出

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
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股▲0.45%
1180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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/13	0	0.00	1	161.00	161.00	-1	2,799	-0.04%
2024/06/12	0	0.00	1	160.00	160.00	-1	2,815	-0.04%
2024/06/06	1	158.00	10	160.50	157.00	-9	2,818	-0.32%
2024/05/29	0	0.00	1	174.00	174.00	-1	2,768	-0.04%
2024/05/28	2	174.00	0	0.00	171.50	2	2,753	0.07%
2024/05/27	1	171.00	0.1	174.00	173.00	1	2,738	0.03%
2024/05/23	1	168.09	0	0.00	169.00	1	2,785	0.04%
2024/05/22	0	0.00	1	168.00	168.00	-1	2,747	-0.04%
2024/05/16	0	0.00	15	160.00	160.00	-15	3,002	-0.50%
2024/05/10	15	155.00	0	0.00	155.00	15	3,027	0.50%
2024/04/25	0	0.00	15	164.00	164.50	-15	2,897	-0.52%
2024/04/24	0	0.00	10	153.00	157.00	-10	2,847	-0.35%
2024/04/23	10	151.50	0	0.00	150.50	10	2,831	0.35%
2024/04/19	15	156.00	0	0.00	155.00	15	2,768	0.54%
2024/04/17	0	0.00	10	164.00	162.00	-10	2,714	-0.37%
2024/04/16	10	157.00	0	0.00	159.50	10	2,664	0.38%
2024/04/12	0	0.00	10	161.00	158.50	-10	2,553	-0.39%
2024/04/11	10	157.00	0	0.00	158.50	10	2,556	0.39%
2024/04/10	0	0.00	10	160.00	158.50	-10	2,554	-0.39%
2024/04/09	10	157.00	0	0.00	157.00	10	2,563	0.39%
2024/04/02	0	0.00	1	157.50	156.00	-1	2,542	-0.04%
2024/03/12	0	0.00	10	166.00	163.50	-10	2,795	-0.36%
2024/03/08	20	163.00	10	162.50	162.50	10	2,821	0.35%
2024/03/07	1	166.00	0	0.00	165.50	1	2,802	0.04%
2024/03/04	0.1	167.00	10.1	170.00	167.50	-10.1	2,861	-0.35%
2024/02/29	10	164.00	0	0.00	166.00	10	2,872	0.35%
2024/02/27	0	0.00	0.2	170.00	169.00	-0.2	2,856	-0.01%
2024/02/26	0.2	170.50	110	170.27	170.00	-109.8	2,857	-3.84%	大賣/鉅額交易
2024/02/23	0.1	164.50	0	0.00	164.00	0.1	2,794	0.00%
2024/02/21	0.1	163.50	0	0.00	167.50	0.1	2,636	0.00%
2024/02/19	0	0.00	1	159.00	163.50	-1	2,543	-0.04%
2024/02/16	1	150.50	0	0.00	153.00	1	2,480	0.04%
2024/01/22	0	0.00	518	150.20	151.00	-518	3,102	-16.70%	大賣/鉅額交易
2024/01/10	1	157.50	0	0.00	160.00	1	3,575	0.03%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/25	0	0.00	2	162.50	162.50	-2	3,781	-0.05%
2023/12/22	1	162.50	1	163.50	163.50	0	3,771	0.00%
2023/12/19	1	157.50	1	158.50	159.00	0	3,615	0.00%
2023/12/14	0	0.00	7	157.50	157.50	-7	3,613	-0.19%
2023/12/13	1	160.00	0	0.00	158.00	1	3,619	0.03%
2023/12/08	2	159.00	1	157.00	157.50	1	3,758	0.03%
2023/12/07	2	153.25	2	153.75	153.50	0	3,744	0.00%
2023/11/17	0	0.00	1	146.00	146.50	-1	4,116	-0.02%
2023/11/16	2	143.00	0	0.00	142.50	2	4,079	0.05%
2023/11/14	2	145.50	3	146.00	146.00	-1	4,001	-0.02%
2023/11/09	1	140.00	1	141.00	140.50	0	3,987	0.00%
2023/11/07	1	141.00	2	143.50	145.00	-1	4,036	-0.02%
2023/11/03	2	140.25	0	0.00	135.50	2	3,978	0.05%
2023/11/02	0	0.00	2	149.25	149.50	-2	3,770	-0.05%
2023/11/01	1	145.00	1	144.00	144.00	0	3,806	0.00%
2023/10/31	2	146.00	2	144.00	144.00	0	4,054	0.00%
2023/10/30	0	0.00	2	145.00	146.50	-2	4,038	-0.05%
2023/10/26	2	140.00	0	0.00	139.50	2	4,071	0.05%
2023/10/25	9	148.56	10	147.30	144.50	-1	4,033	-0.02%
2023/10/24	2	145.75	2	145.00	144.00	0	3,899	0.00%
2023/10/23	2	143.00	3	142.17	142.00	-1	3,814	-0.03%
2023/10/20	1	139.50	1	141.50	142.50	0	3,867	0.00%
2023/10/19	1	137.50	0	0.00	138.50	1	3,886	0.03%
2023/10/16	0	0.00	1	137.00	136.50	-1	3,987	-0.03%
2023/09/22	1	135.50	1	137.00	137.00	0	3,811	0.00%
2023/09/20	2	139.00	1	138.00	138.00	1	3,771	0.03%
2023/09/19	2	142.00	2	141.00	141.00	0	3,738	0.00%
2023/09/18	1	145.00	0	0.00	142.00	1	3,712	0.03%
2023/09/15	1	144.50	5	144.50	144.50	-4	3,678	-0.11%
2023/09/14	2	143.50	3	143.00	143.00	-1	3,591	-0.03%
2023/09/13	2	141.75	11	140.32	143.50	-9	3,542	-0.25%
2023/09/12	4	139.50	5.1	139.79	140.50	-1.1	3,494	-0.03%
2023/09/08	1	137.00	0	0.00	135.50	1	3,340	0.03%
2023/09/07	1	134.00	0	0.00	135.00	1	3,326	0.03%
2023/09/06	0	0.00	1	131.00	133.00	-1	3,289	-0.03%
2023/09/05	1	133.50	3	132.33	134.00	-2	3,287	-0.06%
2023/09/04	5	127.00	7.1	124.60	128.50	-2.1	3,087	-0.07%
2023/08/22	0	0.00	1	113.50	113.50	-1	2,972	-0.03%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/11	6	121.58	6	122.08	121.00	0	2,996	0.00%
2023/08/10	2	120.75	2	118.00	118.00	0	2,943	0.00%
2023/08/09	0	0.00	3	119.50	121.00	-3	2,884	-0.10%
2023/08/08	2	120.00	2	120.50	118.00	0	2,835	0.00%
2023/08/07	4	117.88	1	117.00	117.00	3	2,783	0.11%
2023/08/04	2	118.75	1	123.00	122.50	1	2,654	0.04%
2023/08/01	5	115.00	0	0.00	115.00	5	2,389	0.21%
2023/07/31	0	0.00	2	116.00	116.50	-2	2,402	-0.08%
2023/07/27	2	115.00	0	0.00	114.50	2	2,251	0.09%
2023/07/25	1	115.50	8	118.50	115.00	-7	2,198	-0.32%
2023/07/24	16	117.63	15	117.33	118.00	1	2,104	0.05%
2023/07/21	5	114.80	0	0.00	115.50	5	2,018	0.25%
2023/07/20	0	0.00	2	113.00	114.50	-2	1,972	-0.10%
2023/07/19	2	118.25	1	118.01	118.50	1	1,900	0.05%
2023/07/18	10.4	113.92	16.5	113.02	113.00	-6.1	1,770	-0.34%
2023/07/14	1	111.50	0	0.00	110.50	1	1,729	0.06%
2023/07/05	0	0.00	1	107.50	106.00	-1	1,627	-0.06%
2023/07/04	0.1	106.50	0	0.00	106.00	0.1	1,615	0.01%
2023/06/30	1	100.50	0	0.00	101.50	1	1,592	0.06%
2023/06/19	0	0.00	0.3	103.50	102.50	-0.3	1,586	-0.02%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/07	0	0.00	0.2	103.50	103.50	-0.2	1,406	-0.01%
2023/05/29	0	0.00	6	103.00	104.00	-6	1,378	-0.44%
2023/05/26	0	0.00	0.5	103.50	102.50	-0.5	1,370	-0.03%
2023/05/24	6	102.00	1	102.50	104.50	5	1,433	0.35%
2023/05/23	0	0.00	1	99.10	98.10	-1	1,354	-0.07%
2023/05/16	0	0.00	1	97.60	97.10	-1	1,409	-0.07%
2023/05/08	1	95.30	0	0.00	93.20	1	1,485	0.07%
2023/05/05	1	98.60	0	0.00	95.80	1	1,514	0.07%
2023/04/25	1	93.51	0	0.00	91.10	1	1,681	0.06%
2023/04/12	0	0.00	0.6	103.50	102.50	-0.6	1,854	-0.03%
2023/04/10	0.6	102.00	0	0.00	101.50	0.6	1,862	0.03%
2023/04/07	0.1	100.50	1	101.00	101.00	-0.9	1,865	-0.05%
2023/04/06	1.3	98.50	1	99.00	98.50	0.3	1,855	0.02%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/30	1	99.90	0.4	100.00	99.60	0.6	1,842	0.03%
2023/03/29	4	102.38	0	0.00	102.50	4	1,840	0.22%
2023/03/27	0	104.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	105.00	0	0.00	104.50	0	1,887	0.00%
2023/03/22	0	0.00	0.2	104.00	104.00	-0.2	1,909	-0.01%
2023/03/21	0.1	103.00	0	0.00	102.50	0.1	1,914	0.01%
2023/03/15	0.1	103.00	0	0.00	101.50	0.1	1,925	0.01%
2023/03/13	0	0.00	1	102.50	102.50	-1	1,942	-0.05%
2023/03/08	2	103.25	0	0.00	103.50	2	1,952	0.10%
2023/03/07	5	104.50	0	0.00	104.50	5	1,941	0.26%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/02/23	2	113.00	2	112.75	111.00	0	1,910	0.00%
2023/02/03	1	109.00	1	107.50	107.50	0	2,294	0.00%
2023/01/05	0	0.00	1	89.40	89.20	-1	2,058	-0.05%
2022/12/29	0	0.00	1	84.60	85.50	-1	2,156	-0.05%
2022/12/28	1	85.10	0	0.00	83.50	1	2,165	0.05%
2022/12/23	0	86.50	0	0.00	86.10	0	2,187	0.00%
2022/12/20	1	87.00	0	0.00	85.90	1	2,250	0.04%
2022/12/19	0	0.00	1	90.30	90.40	-1	2,279	-0.04%
2022/12/13	1	88.20	1	89.30	89.70	0	2,515	0.00%
2022/11/24	0	0.00	1	88.80	89.70	-1	2,844	-0.04%
2022/11/16	0	0.00	1	89.50	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	1	88.30	89.00	-1	2,776	-0.04%
2022/11/11	0	0.00	3	88.40	87.10	-3	2,711	-0.11%
2022/11/10	0	0.00	1	86.50	86.40	-1	2,678	-0.04%
2022/11/08	1	84.60	1	85.90	84.60	0	2,621	0.00%
2022/11/07	1	84.20	2	84.95	86.10	-1	2,577	-0.04%
2022/11/04	7	76.90	5	78.00	79.50	2	2,435	0.08%
2022/10/28	1	79.70	0	0.00	79.70	1	2,302	0.04%
2022/10/14	1	78.30	3	79.47	81.10	-2	2,228	-0.09%
2022/10/13	1	78.30	1	78.90	76.40	0	2,228	0.00%
2022/10/06	2	85.10	0	0.00	85.10	2	2,174	0.09%
2022/10/05	1	85.60	1	86.30	83.40	0	2,165	0.00%
2022/10/04	1	84.80	0	0.00	84.70	1	2,163	0.05%
2022/09/29	0	0.00	1	83.00	84.10	-1	2,198	-0.05%
2022/09/23	1	86.80	0	0.00	86.80	1	2,247	0.04%
2022/09/21	1	87.10	0	0.00	87.10	1	2,133	0.05%
2022/09/19	0	0.00	1	90.70	88.60	-1	1,961	-0.05%
2022/09/16	1	87.40	0	0.00	87.50	1	1,872	0.05%
2022/09/14	1	87.90	0	0.00	88.90	1	1,752	0.06%
2022/09/12	0	0.00	1	91.50	91.80	-1	1,738	-0.06%
2022/09/05	1	91.10	0	0.00	91.20	1	1,700	0.06%
2022/09/01	0	0.00	3	96.30	97.20	-3	1,611	-0.19%
2022/08/29	1	97.70	0	0.00	98.00	1	1,572	0.06%
2022/08/24	1	99.10	0	0.00	99.10	1	1,535	0.07%
2022/08/22	1	100.50	0	0.00	100.50	1	1,523	0.07%
2022/08/17	0	0.00	0	104.00	103.00	0	1,501	0.00%
2022/08/12	0	0.00	1	101.50	103.00	-1	1,473	-0.07%
2022/08/03	1	101.00	0	0.00	102.50	1	1,346	0.07%
2022/07/05	0.1	125.50	0	0.00	124.50	0.1	1,307	0.00%
2022/06/20	0.1	137.00	0	0.00	136.50	0.1	1,213	0.00%
2022/05/18	1	144.00	1	145.50	145.50	0	1,912	0.00%
2022/05/10	2	136.50	0	0.00	141.00	2	2,006	0.10%
2022/05/09	0	0.00	1	142.50	142.00	-1	2,036	-0.05%
2022/05/06	0	0.00	1	146.50	146.50	-1	2,058	-0.05%
2022/03/25	0	0.00	1	172.00	170.50	-1	2,242	-0.04%
2022/03/10	0	0.00	3	164.67	166.00	-3	2,418	-0.12%
2022/03/09	1	157.00	1	158.00	159.00	0	2,390	0.00%
2022/03/01	0	0.00	1	165.50	167.00	-1	2,333	-0.04%
2022/02/25	1	164.00	1	164.00	164.00	0	2,345	0.00%
2022/02/24	1	168.00	0	0.00	164.50	1	2,325	0.04%
2022/02/23	4.3	176.01	1	175.50	172.50	3.3	2,227	0.15%
2022/02/22	0.3	175.50	0	0.00	175.50	0.3	2,079	0.01%
2022/02/21	0.2	177.00	0	0.00	178.00	0.2	2,072	0.01%
2022/02/16	0.1	172.00	0	0.00	174.00	0.1	2,181	0.00%
2022/02/09	0	0.00	1	176.00	175.50	-1	2,197	-0.05%
2022/02/08	0.1	171.00	0	0.00	171.00	0.1	2,201	0.00%
2022/02/07	0	0.00	1	167.50	168.50	-1	2,226	-0.04%
2021/12/30	0	0.00	1	169.50	170.00	-1	2,974	-0.03%
2021/12/28	0	0.00	0.1	166.00	165.50	-0.1	2,997	0.00%
2021/12/22	0.1	168.00	5	170.00	167.50	-4.9	3,067	-0.16%
2021/12/21	1	168.00	3	169.00	168.00	-2	3,060	-0.07%
2021/12/20	0	0.00	1	167.50	165.50	-1	2,988	-0.03%
2021/12/16	0	0.00	1	165.00	167.50	-1	2,962	-0.03%
2021/12/14	1	154.00	0	0.00	154.50	1	2,897	0.03%
2021/11/25	0	0.00	1	169.50	168.50	-1	2,932	-0.03%
2021/11/24	1	165.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	1	167.00	0	0.00	168.00	1	2,918	0.03%
2021/11/19	1	173.00	0	0.00	168.50	1	2,934	0.03%
2021/11/18	1	168.00	0	0.00	168.50	1	2,901	0.03%
2021/11/17	5	167.50	5	167.50	168.50	0	2,907	0.00%
2021/11/16	5	170.00	5	168.00	168.00	0	2,929	0.00%
2021/11/15	40	169.13	41	171.12	170.00	-1	2,923	-0.03%
2021/11/09	2	162.75	2	163.25	161.50	0	2,982	0.00%
2021/11/05	0	0.00	1	162.00	162.00	-1	3,023	-0.03%
2021/11/04	1	164.50	1	165.00	163.00	0	2,965	0.00%
2021/11/02	2	170.75	0	0.00	167.50	2	3,017	0.07%
2021/10/29	2	168.25	0	0.00	167.00	2	3,185	0.06%
2021/10/28	1	168.00	1	169.00	168.00	0	3,310	0.00%
2021/10/27	1.1	167.23	0	0.00	170.00	1.1	3,318	0.03%
2021/10/25	0	0.00	1	165.00	164.50	-1	3,236	-0.03%
2021/10/22	0	0.00	15	164.93	166.00	-15	3,055	-0.49%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/13	1	148.00	0	0.00	146.50	1	3,158	0.03%
2021/10/08	0	0.00	1	158.00	157.00	-1	3,138	-0.03%
2021/10/07	0	0.00	1	152.50	153.50	-1	3,115	-0.03%
2021/10/05	0	0.00	1	149.00	148.00	-1	3,173	-0.03%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	41	152.52	0	0.00	152.50	41	3,162	1.30%
2021/09/22	1	154.50	0	0.00	152.50	1	3,217	0.03%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	1	158.50	1.7	158.59	157.00	-0.7	3,517	-0.02%
2021/09/08	1	152.50	0	0.00	151.00	1	3,574	0.03%
2021/09/06	1	158.00	0	0.00	158.00	1	3,553	0.03%
2021/09/03	0	0.00	0.1	162.50	159.50	-0.1	3,554	0.00%
2021/09/02	0	0.00	0.1	162.00	161.00	-0.1	3,588	0.00%
2021/09/01	0	0.00	1	160.50	160.50	-1	3,565	-0.03%
2021/08/30	0	0.00	1	156.50	156.50	-1	3,579	-0.03%
2021/08/27	11	155.14	0	0.00	154.50	11	3,589	0.31%
2021/08/26	31	158.06	0	0.00	158.50	31	3,567	0.87%
2021/08/25	0	0.00	3	160.17	161.50	-3	3,571	-0.08%
2021/08/24	1	157.00	0	0.00	157.00	1	3,581	0.03%
2021/08/23	0.2	158.00	2	158.00	159.00	-1.8	3,586	-0.05%
2021/08/20	2	151.75	3	154.00	153.50	-1	3,605	-0.03%
2021/08/19	3	153.67	1	154.50	152.50	2	3,567	0.06%
2021/08/18	5	151.80	4	153.38	158.00	1	3,576	0.03%
2021/08/12	1	162.50	1	163.00	162.50	0	3,558	0.00%
2021/08/11	1	167.00	0	0.00	166.00	1	3,567	0.03%
2021/08/10	1	171.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	2	171.00	1	172.50	170.00	1	3,625	0.03%
2021/08/06	1	167.50	0	0.00	167.00	1	3,637	0.03%
2021/08/05	0	0.00	2	169.51	169.50	-2	3,699	-0.05%
2021/08/04	25	174.54	0	0.00	171.50	25	3,700	0.68%
2021/08/03	39	179.44	1	187.00	180.50	38	3,581	1.06%
2021/07/30	1	179.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	3	183.17	1	180.50	180.50	2	3,457	0.06%
2021/07/23	1	185.50	0	0.00	184.50	1	3,704	0.03%
2021/07/20	0	0.00	1	196.00	195.50	-1	3,787	-0.03%
2021/07/19	0	0.00	2	197.25	199.00	-2	3,798	-0.05%
2021/07/16	0	0.00	3	198.83	199.00	-3	3,841	-0.08%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/14	2.4	199.17	0	0.00	198.50	2.4	3,929	0.06%
2021/07/13	0.1	203.50	0	0.00	201.00	0.1	3,955	0.00%
2021/07/12	0	201.00	1	201.50	204.00	-1	4,021	-0.02%
2021/07/09	3	196.50	0	0.00	196.00	3	4,036	0.07%
2021/07/06	1	195.00	0	0.00	195.00	1	4,343	0.02%
2021/07/05	0.1	197.50	0	0.00	198.00	0.1	4,373	0.00%
2021/07/01	2	190.75	0	0.00	190.00	2	4,420	0.05%
2021/06/29	0	192.50	161	190.89	190.00	-161	4,452	-3.62%	大賣/鉅額交易
2021/06/28	0	0.00	1	192.50	194.00	-1	4,480	-0.02%
2021/06/25	1	190.50	1	193.00	191.50	0	4,613	0.00%
2021/06/24	2	191.25	0	0.00	191.00	2	4,662	0.04%
2021/06/23	1	193.50	1	194.50	194.50	0	4,871	0.00%
2021/06/22	2	198.25	0	0.00	198.00	2	4,794	0.04%
2021/06/21	0.1	210.00	0	0.00	206.50	0.1	4,704	0.00%
2021/06/18	1	213.50	0	0.00	214.00	1	4,698	0.02%
2021/06/16	1	210.00	1	211.00	209.50	0	4,752	0.00%
2021/06/15	5	210.50	0	0.00	210.50	5	4,790	0.10%
2021/06/08	0.1	208.00	0	0.00	211.00	0.1	4,908	0.00%
2021/06/03	0	0.00	0	206.00	208.50	0	4,963	0.00%
2021/06/02	0	0.00	1	205.50	205.50	-1	4,986	-0.02%
2021/06/01	1	209.50	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0	0.00	1	208.00	211.00	-1	5,014	-0.02%
2021/05/28	2	210.00	0	0.00	209.50	2	5,044	0.04%
2021/05/20	0.1	206.29	0	0.00	202.50	0.1	6,169	0.00%
2021/05/18	1	190.00	1	191.50	197.00	0	6,218	0.00%
2021/05/14	0	195.50	1	191.00	193.00	-1	6,183	-0.02%
2021/05/13	1	187.50	1	190.50	195.00	0	6,110	0.00%
2021/05/12	3	184.83	1	192.00	186.00	2	6,006	0.03%
2021/05/11	0	0.00	1	193.00	186.50	-1	5,934	-0.02%
2021/05/10	0	0.00	1	198.00	196.50	-1	5,901	-0.02%
2021/05/07	0	202.00	0	0.00	202.00	0	5,936	0.00%
2021/05/03	2	205.25	0	0.00	205.50	2	5,982	0.03%
2021/04/29	1	215.01	1	214.50	214.50	0	5,987	0.00%
2021/04/28	3	213.01	0.1	215.00	213.00	3	5,924	0.05%
2021/04/27	2	217.50	0.7	218.00	217.50	1.3	6,175	0.02%
2021/04/26	17	226.15	1	224.00	224.50	16	6,249	0.26%
2021/04/21	1	210.00	0	0.00	210.00	1	6,340	0.02%
2021/04/20	0	0.00	45	214.00	209.00	-45	6,542	-0.69%
2021/04/16	0	0.00	0.1	209.00	205.50	-0.1	6,696	0.00%
2021/04/15	1	207.00	0	0.00	207.00	1	6,977	0.01%
2021/04/13	1	204.50	11.1	206.09	202.00	-10.1	7,621	-0.13%
2021/04/09	0	0.00	1.2	195.58	195.00	-1.2	7,614	-0.02%
2021/04/07	0	0.00	0.1	201.25	202.00	-0.1	7,642	0.00%
2021/03/31	0	0.00	1.1	197.18	195.50	-1.1	7,537	-0.01%
2021/03/30	0	0.00	0.1	198.00	199.00	-0.1	7,470	0.00%
2021/03/29	2	195.50	2	192.25	194.00	0	7,356	0.00%
2021/03/26	0	0.00	3.3	191.52	194.50	-3.3	7,306	-0.05%
2021/03/23	0	0.00	0.3	183.00	182.50	-0.3	7,091	0.00%
2021/03/18	0	0.00	6	183.75	183.50	-6	7,358	-0.08%
2021/03/15	0	0.00	2	180.25	180.00	-2	7,523	-0.03%
2021/03/10	1	173.00	1	172.50	172.50	0	7,804	0.00%
2021/03/04	5.3	174.53	1	174.50	175.50	4.3	7,888	0.05%
2021/03/02	5	174.20	4	173.00	172.00	1	7,930	0.01%
2021/02/26	2	171.75	0	0.00	172.00	2	7,905	0.03%
2021/02/25	4	179.88	4	183.38	177.50	0	7,839	0.00%
2021/02/24	17	180.32	11	180.32	183.50	6	7,612	0.08%
2021/02/23	1	171.00	0	0.00	173.00	1	6,957	0.01%
2021/02/22	2	173.75	1	175.00	174.00	1	6,915	0.01%
2021/02/19	0	0.00	1	169.50	170.00	-1	6,821	-0.01%
2021/02/05	2	163.50	2	161.50	161.50	0	6,719	0.00%
2021/02/04	1	163.00	2	162.00	162.50	-1	6,717	-0.01%
2021/02/02	0	0.00	1	166.00	166.00	-1	6,944	-0.01%
2021/02/01	3	160.50	2	159.50	161.50	1	6,926	0.01%
2021/01/28	5	165.00	5	166.70	165.00	0	6,871	0.00%
2021/01/27	0	0.00	2	168.50	166.50	-2	6,856	-0.03%
2021/01/26	1	172.00	0	170.00	170.00	1	6,783	0.01%
2021/01/21	1	167.00	1	168.50	168.50	0	6,635	0.00%
2021/01/20	3	170.33	8	169.88	168.00	-5	6,627	-0.08%
2021/01/19	6	168.50	2	169.50	171.00	4	6,403	0.06%
2021/01/18	1	162.00	3	164.67	165.00	-2	6,291	-0.03%
2021/01/15	4	168.13	2	163.00	163.00	2	6,222	0.03%
2021/01/14	1	166.50	11	170.45	170.50	-10	6,183	-0.16%
2021/01/13	2	167.00	59	170.80	167.50	-57	6,211	-0.92%
2021/01/12	1	162.50	3	163.67	165.50	-2	6,010	-0.03%
2021/01/11	13	163.42	3	164.00	164.50	10	5,880	0.17%
2021/01/08	6	164.92	4.3	165.62	163.00	1.7	5,783	0.03%
2021/01/07	20.2	156.00	23	155.76	160.00	-2.9	5,462	-0.05%
2021/01/06	1.2	147.93	1	147.50	149.00	0.2	5,026	0.00%
2021/01/05	0	0.00	6	142.00	143.00	-6	4,737	-0.13%
2021/01/04	1	139.50	0	0.00	140.00	1	4,737	0.02%
2020/12/31	0	0.00	1	136.00	133.50	-1	4,660	-0.02%
2020/12/30	1	133.00	1	132.50	132.50	0	4,622	0.00%
2020/12/29	40	133.00	0	0.00	133.00	40	4,682	0.85%
2020/12/28	1	134.00	1	134.50	134.50	0	4,700	0.00%
2020/12/25	0	0.00	1	133.50	133.50	-1	4,716	-0.02%
2020/12/23	0	0.00	1.4	132.64	132.00	-1.4	4,811	-0.03%
2020/12/22	1	134.50	0	0.00	132.00	1	4,891	0.02%
2020/12/21	1	134.00	2.4	135.87	135.50	-1.4	4,914	-0.03%
2020/12/15	1	138.00	0	0.00	138.00	1	5,006	0.02%
2020/12/14	1	147.50	16	143.00	141.50	-15	5,085	-0.29%
2020/12/11	0	0.00	1	139.50	141.50	-1	5,328	-0.02%
2020/12/10	0	0.00	1	137.50	137.50	-1	5,215	-0.02%
2020/12/09	1	139.00	1	139.00	139.00	0	5,233	0.00%
2020/12/07	1	135.50	0	0.00	135.00	1	5,301	0.02%
2020/12/04	2	140.50	1	140.00	139.00	1	5,255	0.02%
2020/12/02	0	0.00	1	133.00	133.50	-1	5,242	-0.02%
2020/12/01	1	131.50	1	131.50	132.00	0	5,375	0.00%
2020/11/30	2	133.00	0	0.00	132.00	2	5,608	0.04%
2020/11/27	1	136.50	2	135.50	136.50	-1	5,906	-0.02%
2020/11/26	0	0.00	1	132.50	134.00	-1	6,069	-0.02%
2020/11/25	1	131.50	0	0.00	132.00	1	6,112	0.02%
2020/11/24	2	133.75	0	0.00	132.00	2	6,141	0.03%
2020/11/23	0	0.00	1	134.50	134.50	-1	6,159	-0.02%
2020/11/20	6	131.50	3	131.83	131.00	3	6,156	0.05%
2020/11/19	8.4	131.57	8	131.19	131.50	0.4	6,226	0.01%
2020/11/18	1	132.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	1	134.00	1	133.50	132.00	0	6,406	0.00%
2020/11/16	1	134.00	0	0.00	133.50	1	6,513	0.02%
2020/11/13	5	132.50	6	131.33	132.50	-1	6,550	-0.02%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	0	0.00	1	129.50	132.50	-1	6,617	-0.02%
2020/11/10	4	131.88	1	133.50	131.00	3	6,636	0.05%
2020/11/06	0	0.00	5	137.00	137.00	-5	6,690	-0.07%
2020/11/05	2	136.50	2	138.50	138.00	0	6,795	0.00%
2020/11/04	3	135.67	2	136.50	138.00	1	6,921	0.01%
2020/11/03	4	135.00	5	135.60	135.00	-1	6,991	-0.01%
2020/11/02	4	131.13	1	131.00	131.00	3	7,080	0.04%
2020/10/30	1	137.50	0	0.00	135.00	1	7,174	0.01%
2020/10/29	1	137.00	1	137.50	137.00	0	7,256	0.00%
2020/10/28	0	0.00	1	139.50	139.50	-1	7,437	-0.01%
2020/10/27	37	136.07	5	137.80	136.00	32	7,602	0.42%
2020/10/26	15	136.37	2	139.00	136.50	13	7,930	0.16%
2020/10/22	2	135.25	9	134.61	139.50	-7	8,538	-0.08%
2020/10/21	9	138.56	0	0.00	138.00	9	8,662	0.10%
2020/10/20	27	141.44	0	0.00	142.00	27	8,724	0.31%
2020/10/15	0	0.00	59	142.82	143.00	-59	9,173	-0.64%
2020/10/08	1	148.50	3	148.00	146.00	-2	9,421	-0.02%
2020/10/07	3	145.83	1	146.50	147.50	2	9,491	0.02%
2020/09/28	2	146.00	0	0.00	145.50	2	10,797	0.02%
2020/09/22	1	152.50	0	0.00	155.00	1	11,290	0.01%
2020/09/21	3	155.00	0	0.00	153.50	3	11,315	0.03%
2020/09/18	1	155.00	1	157.00	157.00	0	11,399	0.00%
2020/09/17	0	0.00	5	155.20	157.50	-5	11,482	-0.04%
2020/09/16	126	159.42	30	159.40	154.00	96	11,603	0.83%	大買/
2020/09/14	0	152.00	0	0.00	153.00	0	11,439	0.00%
2020/09/04	0	0.00	6	149.00	155.00	-6	11,818	-0.05%
2020/09/03	5	153.80	0	0.00	152.00	5	12,000	0.04%
2020/09/02	20	155.25	2	154.50	157.00	18	11,964	0.15%
2020/09/01	3	145.33	4	146.75	150.00	-1	11,882	-0.01%
2020/08/31	2	143.00	1	143.00	142.00	1	11,788	0.01%
2020/08/27	0	0.00	3	140.00	142.00	-3	12,020	-0.02%
2020/08/26	5	139.70	4	141.50	138.50	1	12,370	0.01%
2020/08/24	0	0.00	1	144.00	143.50	-1	12,882	-0.01%
2020/08/21	1	136.50	0	0.00	139.00	1	12,890	0.01%
2020/08/20	0	0.00	1	133.00	134.50	-1	12,907	-0.01%
2020/08/18	1	138.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	1	143.50	143.00	-1	12,798	-0.01%
2020/08/14	0	0.00	0	142.00	141.50	0	12,775	0.00%
2020/08/12	1	137.50	0	0.00	137.00	1	12,615	0.01%
2020/08/11	2	140.75	0	0.00	141.00	2	12,533	0.02%
2020/08/06	1	149.50	0	0.00	149.50	1	12,440	0.01%
2020/08/05	3	152.00	3	151.50	152.00	0	12,435	0.00%
2020/08/03	8	150.50	0.3	150.50	150.00	7.7	12,403	0.06%
2020/07/31	0	0.00	2	150.50	157.00	-2	12,287	-0.02%
2020/07/30	7.3	151.40	6	153.25	150.50	1.3	12,138	0.01%
2020/07/29	3	153.00	0	0.00	148.00	3	11,820	0.03%
2020/07/28	5	154.00	3	148.50	151.00	2	11,558	0.02%
2020/07/27	0	0.00	60	150.89	152.00	-60	11,453	-0.52%
2020/07/23	1	145.50	1	146.50	151.00	0	11,458	0.00%
2020/07/22	60	143.75	0	0.00	145.00	60	11,312	0.53%
2020/07/21	3	141.00	0	0.00	140.50	3	11,318	0.03%
2020/07/20	0	0.00	1	139.00	137.00	-1	11,519	-0.01%
2020/07/15	1	142.50	1	144.50	140.50	0	11,551	0.00%
2020/07/13	1	141.50	0	0.00	141.00	1	11,423	0.01%
2020/07/10	2	139.75	4.3	137.84	141.00	-2.3	11,435	-0.02%
2020/07/09	2	146.25	2	142.50	140.50	0	11,208	0.00%
2020/07/08	0	0.00	4	138.63	144.00	-4	10,579	-0.04%
2020/07/07	9	131.39	1	134.00	131.00	8	10,255	0.08%
2020/07/03	4	131.00	1	128.50	131.00	3	10,099	0.03%
2020/07/02	1	122.50	0	0.00	127.50	1	10,028	0.01%
2020/07/01	0.3	124.00	0	0.00	124.50	0.3	9,900	0.00%
2020/06/23	2	127.50	0	0.00	123.00	2	9,824	0.02%
2020/06/22	0	0.00	2	126.25	127.50	-2	9,696	-0.02%
2020/06/19	3	126.17	4	126.00	126.50	-1	9,681	-0.01%
2020/06/18	0	0.00	1	122.00	122.00	-1	9,541	-0.01%
2020/06/17	0	0.00	1	118.00	119.00	-1	9,424	-0.01%
2020/06/16	1	117.50	0	0.00	117.50	1	9,442	0.01%
2020/06/15	2	121.25	1	119.50	116.50	1	9,481	0.01%
2020/06/12	0	0.00	1	125.50	126.50	-1	9,293	-0.01%
2020/06/11	1	128.00	0	0.00	125.50	1	9,139	0.01%
2020/06/10	0	0.00	10	131.00	129.50	-10	8,962	-0.11%
2020/06/09	0	0.00	2	123.00	123.00	-2	8,720	-0.02%
2020/06/08	3	119.17	1	122.00	118.00	2	8,573	0.02%
2020/06/05	2	114.00	2	116.50	115.00	0	8,360	0.00%
2020/06/03	12	114.33	0	0.00	113.50	12	8,150	0.15%
2020/06/02	5	113.40	4	110.38	111.00	1	8,017	0.01%
2020/06/01	1	108.00	21.1	108.10	110.00	-20.1	7,649	-0.26%
2020/05/29	171	99.50	0.8	99.90	100.00	170.2	7,261	2.34%	大買/鉅額交易
2020/05/22	0	0.00	12	91.33	91.00	-12	6,820	-0.18%
2020/05/21	11	93.80	0	0.00	93.70	11	6,779	0.16%
2020/05/15	6	91.73	314	93.26	91.50	-308	6,740	-4.57%	大賣/鉅額交易
2020/05/13	0	0.00	33	95.88	96.60	-33	6,606	-0.50%
2020/05/12	1	96.20	21	97.51	96.90	-20	6,624	-0.30%
2020/05/08	16	99.30	1	99.00	98.80	15	6,667	0.22%
2020/05/07	5	98.30	5	97.60	98.40	0	6,544	0.00%
2020/05/06	5	96.30	10	97.20	96.30	-5	6,540	-0.08%
2020/05/05	10	96.60	0	0.00	96.60	10	6,588	0.15%
2020/04/30	8	95.70	0	0.00	96.50	8	6,530	0.12%
2020/04/29	13	93.92	99	94.02	94.40	-86	6,401	-1.34%
2020/04/28	30	96.00	6	96.00	96.50	24	6,194	0.39%
2020/04/27	7	93.96	5	94.80	94.50	2	6,172	0.03%
2020/04/24	8	95.43	10	98.10	95.50	-2	6,023	-0.03%
2020/04/23	11	96.12	16	96.95	96.00	-5	6,001	-0.08%
2020/04/22	20	92.25	10	93.60	93.80	10	5,823	0.17%
2020/04/21	0	0.00	3	93.20	92.00	-3	6,037	-0.05%
2020/04/17	5	92.60	0	0.00	92.70	5	5,938	0.08%
2020/04/16	0	0.00	3	93.23	93.00	-3	5,803	-0.05%
2020/04/14	10	90.10	10	90.60	90.60	0	5,639	0.00%
2020/04/09	1	89.90	0	0.00	88.50	1	5,569	0.02%
2020/04/07	5	88.38	0	0.00	90.20	5	5,421	0.09%
2020/04/01	1	83.00	1	85.50	85.00	0	5,321	0.00%
2020/03/31	0	0.00	1	84.00	83.90	-1	5,211	-0.02%
2020/03/27	0	0.00	3	84.50	82.40	-3	5,064	-0.06%
2020/03/26	15	77.64	0	0.00	81.80	15	4,866	0.31%
2020/03/19	3	72.70	0	0.00	70.00	3	4,502	0.07%
2020/03/18	0	0.00	1.4	75.27	73.70	-1.4	4,373	-0.03%
2020/03/13	5	75.90	1	73.50	77.10	4	4,166	0.10%
2020/03/12	0	0.00	5	81.42	80.50	-5	4,054	-0.12%
2020/03/05	0	0.00	0.1	87.80	87.80	-0.1	3,751	0.00%
2020/03/02	1	83.20	0	0.00	83.40	1	3,678	0.03%
2020/02/27	1	86.30	1	84.00	84.00	0	3,658	0.00%
2020/02/26	0	0.00	0.1	87.00	86.80	-0.1	3,606	0.00%
2020/02/17	0	0.00	1	87.80	88.10	-1	3,749	-0.03%
2020/02/06	0	0.00	1	86.40	86.10	-1	3,534	-0.03%
2020/02/03	2	82.05	0	0.00	82.00	2	3,500	0.06%
2020/01/31	1	86.80	0	0.00	86.30	1	3,627	0.03%
2020/01/30	0	0.00	1	89.30	86.90	-1	3,651	-0.03%
2020/01/16	0	0.00	2.1	96.91	95.70	-2.1	3,689	-0.06%
2020/01/15	8	95.66	3	96.10	95.50	5	3,598	0.14%
2020/01/14	2	93.10	1	93.10	93.20	1	3,354	0.03%
2020/01/13	0	0.00	1.4	91.53	91.30	-1.4	3,325	-0.04%
2020/01/09	3	91.20	0	0.00	91.00	3	3,471	0.09%
2020/01/08	0	0.00	3	87.77	89.50	-3	3,521	-0.09%
2020/01/03	0	0.00	1	90.80	91.60	-1	3,694	-0.03%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/31	0.3	91.00	0	0.00	91.20	0.3	4,047	0.01%
2019/12/30	0	0.00	0.3	90.70	90.70	-0.3	4,627	-0.01%
2019/12/26	0	0.00	1	90.60	90.50	-1	4,723	-0.02%
2019/12/19	0	0.00	1	92.20	90.10	-1	5,306	-0.02%
2019/12/17	1	90.80	4	91.00	90.80	-3	5,398	-0.06%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/04	0.3	88.80	0	0.00	88.80	0.3	5,850	0.01%
2019/12/03	1	87.30	1	88.80	88.20	0	6,143	0.00%
2019/11/29	0	0.00	5	89.20	89.40	-5	6,231	-0.08%
2019/11/28	4	90.90	0	0.00	90.20	4	6,275	0.06%
2019/11/26	1	90.50	0	0.00	91.20	1	6,482	0.02%
2019/11/25	1	90.30	0	0.00	90.00	1	6,576	0.02%
2019/11/22	1	89.70	0	0.00	89.40	1	6,763	0.01%
2019/11/19	2	89.90	1	89.80	90.00	1	7,662	0.01%
2019/11/14	1	91.10	0	0.00	90.40	1	7,870	0.01%
2019/11/12	0	0.00	1	91.20	92.30	-1	7,888	-0.01%
2019/11/11	0	0.00	1	88.30	87.90	-1	7,887	-0.01%
2019/11/07	1	91.70	0	0.00	90.70	1	7,878	0.01%
2019/11/06	0	0.00	2	93.80	92.10	-2	7,904	-0.03%
2019/11/04	0	0.00	1	94.10	93.90	-1	7,901	-0.01%
2019/10/30	0	0.00	2	93.15	93.80	-2	7,868	-0.03%
2019/10/29	0	0.00	31	93.13	91.60	-31	7,731	-0.40%
2019/10/28	31	91.94	3	91.90	92.10	28	7,692	0.36%
2019/10/25	0	0.00	1	90.60	90.60	-1	7,637	-0.01%
2019/10/24	5	90.84	4	91.00	91.00	1	7,483	0.01%
2019/10/22	4	89.80	10	89.88	90.00	-6	7,416	-0.08%
2019/10/21	8	89.38	4	89.13	89.10	4	7,419	0.05%
2019/10/17	1	90.00	2	90.00	89.90	-1	7,345	-0.01%
2019/10/16	1	89.20	1	88.70	88.80	0	7,263	0.00%
2019/10/15	0	0.00	1	90.00	90.00	-1	7,184	-0.01%
2019/10/14	2	89.45	2	89.70	88.50	0	7,117	0.00%
2019/10/09	2	89.50	1	90.00	89.10	1	7,032	0.01%
2019/10/08	1	88.70	1	90.10	90.60	0	6,992	0.00%
2019/10/07	6	91.35	0	0.00	89.60	6	6,883	0.09%
2019/10/04	4	87.40	13	88.48	90.10	-9	6,638	-0.14%
2019/10/02	10	86.80	0	0.00	87.40	10	5,886	0.17%
2019/10/01	0	0.00	6	85.92	87.60	-6	5,886	-0.10%
2019/09/25	3	84.00	3	85.80	85.80	0	5,697	0.00%
2019/09/24	4	84.80	5	85.60	85.50	-1	5,687	-0.02%
2019/09/23	0	0.00	1	83.20	84.30	-1	5,556	-0.02%
2019/09/20	4	82.30	4	82.00	82.00	0	5,465	0.00%
2019/09/19	4	81.00	4	81.95	82.10	0	5,430	0.00%
2019/09/18	4	80.70	4	81.00	81.00	0	5,418	0.00%
2019/09/16	0	0.00	39	80.71	80.50	-39	5,644	-0.69%
2019/09/12	4	82.10	1	81.80	81.80	3	5,662	0.05%
2019/09/10	6	81.53	6	81.55	81.50	0	5,652	0.00%
2019/09/09	7	85.36	0	0.00	84.10	7	5,530	0.13%
2019/09/06	0	0.00	1	85.70	84.90	-1	5,481	-0.02%
2019/09/05	2	86.90	0	0.00	84.90	2	5,427	0.04%
2019/09/04	0	0.00	1	86.10	86.60	-1	5,176	-0.02%
2019/09/03	1	85.20	1	86.00	85.10	0	5,177	0.00%
2019/09/02	1	84.80	0	0.00	86.20	1	5,150	0.02%
2019/08/30	0	0.00	5	85.60	85.20	-5	5,098	-0.10%
2019/08/29	3	83.80	0	0.00	83.70	3	4,922	0.06%
2019/08/23	2	89.35	3	90.60	88.40	-1	4,564	-0.02%
2019/08/22	8	85.71	5	85.30	87.70	3	4,298	0.07%
2019/08/21	1	82.30	0	0.00	81.90	1	3,850	0.03%
2019/08/20	6	80.58	6	79.45	79.10	0	3,689	0.00%
2019/08/19	1	79.90	0	0.00	79.90	1	3,584	0.03%
2019/08/08	0	0.00	28	79.50	79.50	-28	3,402	-0.82%
2019/08/07	0	0.00	1	79.20	78.50	-1	3,348	-0.03%
2019/08/06	1	78.00	1	78.30	78.10	0	3,352	0.00%
2019/08/05	2	78.40	1	79.20	78.40	1	3,354	0.03%
2019/08/02	1	79.20	0	0.00	79.50	1	3,406	0.03%
2019/08/01	0	0.00	1	79.90	81.70	-1	3,531	-0.03%
2019/07/31	0	0.00	2	79.50	80.10	-2	3,574	-0.06%
2019/07/24	0	0.00	1	80.30	79.90	-1	3,482	-0.03%
2019/07/22	0	0.00	1	78.90	78.80	-1	3,446	-0.03%
2019/07/19	0	0.00	1	78.30	77.80	-1	3,479	-0.03%
2019/07/18	1	78.00	1	78.00	77.10	0	3,485	0.00%
2019/07/16	1	78.10	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	11	78.10	78.60	-11	3,490	-0.32%
2019/07/12	11	77.50	11	78.00	77.50	0	3,494	0.00%
2019/07/11	0	0.00	10	77.12	77.30	-10	3,508	-0.29%
2019/07/10	0	0.00	1	77.20	77.00	-1	3,485	-0.03%
2019/07/08	1	77.30	0	0.00	76.60	1	3,476	0.03%
2019/07/05	21	77.75	10	78.10	77.80	11	3,496	0.31%
2019/07/02	10	77.10	14	76.37	77.10	-4	3,511	-0.11%
2019/07/01	15	74.77	4	74.10	75.30	11	3,431	0.32%
2019/06/28	34	73.34	30	73.00	72.80	4	3,462	0.12%
2019/06/24	0	0.00	3	72.10	73.10	-3	3,493	-0.09%
2019/06/21	3	72.60	13	74.48	70.60	-10	3,414	-0.29%
2019/06/20	0	0.00	1	73.90	74.40	-1	3,200	-0.03%
2019/06/19	5	71.90	0	0.00	71.70	5	3,147	0.16%
2019/06/18	0	0.00	10	71.30	70.90	-10	3,119	-0.32%
2019/06/17	10	71.80	0	0.00	71.80	10	3,130	0.32%
2019/06/14	0	0.00	1	73.00	72.60	-1	3,191	-0.03%
2019/06/13	1	73.70	0	0.00	73.50	1	3,172	0.03%
2019/06/12	10	75.60	1	74.50	75.00	9	3,160	0.28%
2019/06/11	1	73.40	1	74.20	73.80	0	3,129	0.00%
2019/06/10	1	74.30	12	74.13	74.80	-11	3,091	-0.36%
2019/06/05	10	74.20	1	74.30	73.30	9	3,077	0.29%
2019/06/04	1	72.60	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	1	73.70	73.90	-1	3,105	-0.03%
2019/05/31	1	72.70	2	72.90	72.70	-1	3,091	-0.03%
2019/05/30	1	70.50	7	71.40	71.50	-6	3,051	-0.20%
2019/05/24	7	71.30	8	70.54	70.30	-1	3,246	-0.03%
2019/05/22	7	71.30	7	71.20	70.30	0	3,337	0.00%
2019/05/20	8	70.28	9	69.92	70.60	-1	3,343	-0.03%
2019/05/17	8	69.04	12	70.03	68.20	-4	3,335	-0.12%
2019/05/16	7	72.70	7	72.60	71.50	0	3,301	0.00%
2019/05/13	1	71.80	0	0.00	72.70	1	3,365	0.03%
2019/05/10	10	73.40	7	73.40	73.10	3	3,458	0.09%
2019/05/09	2	77.10	0	0.00	72.50	2	3,446	0.06%
2019/05/08	10	81.20	1	80.40	80.00	9	3,298	0.27%
2019/05/06	0	0.00	1	83.70	83.00	-1	3,320	-0.03%
2019/05/02	2	83.55	1	85.70	84.30	1	3,377	0.03%
2019/04/30	2	82.80	0	0.00	83.60	2	3,416	0.06%
2019/04/25	1	85.30	0	0.00	85.10	1	3,700	0.03%
2019/04/24	1	87.30	2	88.00	88.10	-1	3,696	-0.03%
2019/04/23	1	86.30	0	0.00	87.00	1	3,698	0.03%
2019/04/22	1	87.20	0	0.00	87.20	1	3,683	0.03%
2019/04/17	1	90.20	0	0.00	90.00	1	3,745	0.03%
2019/04/16	1	91.80	0	0.00	92.00	1	3,757	0.03%
2019/04/15	0	0.00	1	93.40	92.10	-1	3,772	-0.03%
2019/04/12	1	92.70	2	92.90	92.60	-1	3,793	-0.03%
2019/04/08	1	91.10	1	92.30	91.60	0	3,740	0.00%
2019/04/03	0	0.00	0.4	94.40	95.00	-0.4	3,688	-0.01%
2019/04/02	0	0.00	0.3	93.80	94.70	-0.3	3,655	-0.01%
2019/04/01	2	90.05	1	89.90	92.40	1	3,616	0.03%
2019/03/28	1	89.20	1	89.80	89.00	0	3,641	0.00%
2019/03/27	1	89.20	0	0.00	89.10	1	3,686	0.03%
2019/03/26	0	0.00	2	89.40	89.00	-2	3,904	-0.05%
2019/03/25	1	88.00	0	0.00	88.10	1	3,937	0.03%
2019/03/22	1	89.30	0	0.00	89.00	1	3,944	0.03%
2019/03/19	0	0.00	0	90.00	90.20	0	4,030	0.00%
2019/03/14	0.1	87.30	1	87.30	87.40	-0.9	4,053	-0.02%
2019/03/07	0.1	85.60	1	88.30	85.60	-0.9	4,396	-0.02%
2019/03/06	1	88.60	1	89.50	89.50	0	4,390	0.00%
2019/02/27	6	88.98	6	88.28	89.40	0	4,636	0.00%
2019/02/26	1.1	87.20	0	0.00	86.20	1.1	4,519	0.02%
2019/02/25	1	87.10	1	87.90	87.90	0	4,411	0.00%
2019/02/22	0	0.00	1	87.90	87.20	-1	4,388	-0.02%
2019/02/21	1	86.20	0	0.00	86.80	1	4,351	0.02%
2019/02/11	0	0.00	1	93.00	93.70	-1	4,140	-0.02%
2019/01/30	0	0.00	0.4	84.80	85.30	-0.4	4,064	-0.01%
2019/01/25	0	0.00	1	84.90	85.00	-1	4,015	-0.02%
2019/01/24	0	0.00	1	82.40	82.00	-1	4,066	-0.02%
2019/01/23	1	81.50	0	0.00	81.20	1	4,083	0.02%
2019/01/09	0	0.00	1	74.90	75.00	-1	3,905	-0.03%
2019/01/08	1	73.60	0	0.00	73.20	1	3,938	0.03%
2018/12/27	0	0.00	1	73.80	73.80	-1	3,981	-0.03%
2018/12/26	1	71.80	0	0.00	71.60	1	3,968	0.03%
2018/12/24	0	0.00	2	74.75	74.90	-2	3,957	-0.05%
2018/12/22	2	74.05	0	0.00	73.00	2	3,941	0.05%
2018/12/20	0	0.00	3	78.40	79.70	-3	3,852	-0.08%
2018/12/19	3	81.60	0	0.00	78.80	3	3,818	0.08%
2018/12/13	0	0.00	7	76.60	76.60	-7	3,722	-0.19%
2018/12/12	10	76.90	3	76.00	76.00	7	3,709	0.19%
2018/12/10	0	0.00	1	73.90	75.00	-1	3,713	-0.03%
2018/12/04	0.3	75.50	0	0.00	75.90	0.3	3,877	0.01%
2018/11/14	0	0.00	1	65.20	65.80	-1	4,462	-0.02%
2018/11/12	0.2	63.70	0	0.00	63.90	0.2	4,701	0.00%
2018/11/01	1	59.10	1	60.90	63.20	0	4,669	0.00%
2018/10/31	0	0.00	2	57.40	57.50	-2	4,543	-0.04%
2018/10/22	0	0.00	3	52.37	52.30	-3	4,849	-0.06%
2018/10/09	1	43.00	0	0.00	43.25	1	4,831	0.02%
2018/10/01	1	50.80	0	0.00	50.70	1	4,903	0.02%
2018/09/26	1	50.70	0	0.00	49.95	1	5,367	0.02%
2018/09/21	0	0.00	1	51.10	51.10	-1	5,586	-0.02%
2018/09/05	1	52.70	0	0.00	52.80	1	7,711	0.01%
2018/08/31	0	0.00	2	54.30	54.30	-2	7,627	-0.03%
2018/08/29	0	0.00	2	53.60	53.30	-2	7,554	-0.03%
2018/08/28	1	54.30	1	53.40	53.50	0	7,593	0.00%
2018/08/24	0	0.00	1	52.00	52.00	-1	7,621	-0.01%
2018/08/23	0	0.00	2	52.85	52.40	-2	7,835	-0.03%
2018/08/22	0	0.00	10	52.50	52.20	-10	7,831	-0.13%
2018/08/21	0	0.00	1	52.30	52.40	-1	7,781	-0.01%
2018/08/20	3	51.87	1	52.20	52.40	2	7,728	0.03%
2018/08/17	0	0.00	1	51.40	51.10	-1	7,553	-0.01%
2018/08/16	1	51.30	2	50.28	49.65	-1	7,459	-0.01%
2018/08/15	0	0.00	1	50.20	50.10	-1	7,337	-0.01%
2018/08/09	0	0.00	3	50.20	50.30	-3	7,158	-0.04%
2018/08/08	12	48.65	23	48.98	49.30	-11	7,055	-0.16%
2018/08/06	11	48.10	0	0.00	48.20	11	6,974	0.16%
2018/07/26	3	47.00	0	0.00	47.00	3	6,988	0.04%
2018/07/20	1	50.00	10	50.15	50.10	-9	6,789	-0.13%
2018/07/16	10	51.40	11	51.76	51.40	-1	6,563	-0.02%
2018/07/12	1	51.80	11	51.37	51.10	-10	6,706	-0.15%
2018/07/11	1	50.20	0	0.00	49.75	1	6,629	0.02%
2018/07/06	5	49.90	0	0.00	49.90	5	6,484	0.08%
2018/07/05	10	51.20	0	0.00	49.00	10	6,346	0.16%
2018/07/04	0	0.00	6	51.67	52.50	-6	6,119	-0.10%
2018/07/02	10	50.70	1	51.80	50.90	9	5,884	0.15%
2018/06/29	6	52.27	5	52.60	52.10	1	5,758	0.02%
2018/06/28	1	53.40	0	0.00	52.80	1	5,485	0.02%
2018/06/27	1	53.70	0	0.00	51.10	1	5,088	0.02%
2018/06/26	21	51.48	10	51.80	52.10	11	4,739	0.23%
2018/06/25	0	0.00	7	52.74	53.00	-7	4,324	-0.16%
2018/06/22	0	0.00	1	48.90	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	7	47.81	47.75	-7	3,469	-0.20%
2018/06/15	1	47.60	12	48.08	48.10	-11	3,622	-0.30%
2018/06/14	5	47.50	0	0.00	47.50	5	3,606	0.14%
2018/06/13	0	0.00	5	49.25	48.25	-5	3,591	-0.14%
2018/06/11	0	0.00	20	49.21	48.65	-20	3,518	-0.57%
2018/06/08	0	0.00	5	48.75	48.50	-5	3,456	-0.14%
2018/06/07	0	0.00	5	48.25	48.20	-5	3,422	-0.15%
2018/06/06	2	48.60	0	0.00	48.65	2	3,392	0.06%
2018/06/05	12	48.55	0	0.00	48.30	12	3,385	0.35%
2018/06/04	0	0.00	3	48.83	49.30	-3	3,303	-0.09%
2018/06/01	1	47.70	0	0.00	47.75	1	3,187	0.03%
2018/05/31	35	48.81	5	48.02	48.50	30	3,125	0.96%
2018/05/30	1	45.90	0	0.00	45.80	1	2,877	0.03%
2018/05/24	0	0.00	11	46.23	46.60	-11	2,815	-0.39%
2018/05/18	0	0.00	1	45.55	45.70	-1	2,869	-0.03%
2018/05/17	0	0.00	2	45.55	45.50	-2	2,886	-0.07%
2018/05/14	2	46.05	0	0.00	46.45	2	3,106	0.06%
2018/05/09	10	45.75	1	45.05	45.60	9	3,230	0.28%
2018/05/08	1	44.60	0	0.00	44.50	1	3,197	0.03%
2018/05/04	0	0.00	7	45.48	45.70	-7	3,206	-0.22%
2018/05/03	0	0.00	1	43.85	43.70	-1	3,146	-0.03%
2018/04/26	2	43.30	1	42.95	42.95	1	3,284	0.03%
2018/04/25	1	42.75	0	0.00	42.80	1	3,297	0.03%
2018/04/23	0	0.00	1	44.90	44.90	-1	3,256	-0.03%
2018/04/19	1	46.00	0	0.00	45.60	1	3,291	0.03%
2018/04/18	1	45.45	2	45.50	45.50	-1	3,248	-0.03%
2018/04/02	1	44.55	0	0.00	44.80	1	3,365	0.03%
2018/03/28	0	0.00	2	45.20	45.00	-2	3,408	-0.06%
2018/03/27	0	0.00	1	45.00	45.35	-1	3,401	-0.03%
2018/03/22	6	46.50	21	46.26	45.10	-15	3,472	-0.43%
2018/03/21	15	45.87	0	0.00	45.90	15	3,401	0.44%
2018/03/15	0	0.00	1	45.65	45.60	-1	3,469	-0.03%
2018/03/14	1	45.40	0	0.00	45.75	1	3,512	0.03%
2018/03/09	5	45.50	0	0.00	45.00	5	3,701	0.14%
2018/03/07	0	0.00	19	44.55	44.20	-19	3,769	-0.50%
2018/02/26	0	0.00	10	45.37	45.45	-10	4,371	-0.23%
2018/02/23	10	45.30	0	0.00	45.80	10	4,356	0.23%
2018/02/09	1	42.65	1	43.55	43.90	0	5,035	0.00%
2018/02/08	0	0.00	1	44.50	44.50	-1	5,490	-0.02%
2018/02/02	1	48.00	0	0.00	48.00	1	5,564	0.02%
2018/01/30	1	47.05	1	46.60	46.90	0	6,055	0.00%
2018/01/25	0	0.00	1	46.50	45.80	-1	7,299	-0.01%
2018/01/23	0	0.00	1	46.20	46.15	-1	7,584	-0.01%
2018/01/22	2	45.88	0	0.00	46.70	2	7,568	0.03%
2018/01/19	0	0.00	1	45.20	45.20	-1	7,571	-0.01%
2018/01/18	1	45.80	0	0.00	45.50	1	7,687	0.01%
2018/01/17	1	45.40	6	45.67	45.50	-5	7,798	-0.06%
2018/01/16	4	45.49	1	45.40	45.65	3	7,860	0.04%
2018/01/15	5	44.70	6	44.63	45.30	-1	7,867	-0.01%
2018/01/12	3	44.40	3	44.60	44.50	0	7,863	0.00%
2018/01/11	1	43.95	1	43.95	43.90	0	7,854	0.00%
2018/01/10	1	45.05	0	0.00	45.05	1	7,804	0.01%
2018/01/08	1	44.85	0	0.00	44.75	1	7,985	0.01%
2018/01/05	1	45.90	0	0.00	45.90	1	7,960	0.01%
2018/01/04	0	0.00	3	45.60	45.60	-3	7,947	-0.04%
2018/01/03	5	45.55	5	45.75	46.00	0	7,938	0.00%