義隆 (2458)-凱基-興隆券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/31	4	165.25	2	163.00	163.00	2	2,815	0.07%
2024/05/29	1	174.50	0	0.00	174.00	1	2,768	0.04%
2024/05/28	0	0.00	0.2	174.50	171.50	-0.2	2,753	-0.01%
2024/05/23	1	167.00	1	169.00	169.00	0	2,785	0.00%
2024/05/22	20	162.85	20.2	165.27	168.00	-0.2	2,747	-0.01%
2024/05/21	0	0.00	1	157.00	155.00	-1	2,723	-0.04%
2024/05/20	1	156.50	0	0.00	156.00	1	2,851	0.04%
2024/05/17	0	0.00	1	159.00	159.00	-1	2,899	-0.03%
2024/05/15	1	157.00	0	0.00	156.00	1	3,005	0.03%
2024/05/09	0	0.00	2	155.00	155.00	-2	3,027	-0.07%
2024/05/06	1	159.50	2	157.25	156.50	-1	3,035	-0.03%
2024/04/29	1	169.00	1.2	167.42	168.00	-0.2	2,930	-0.01%
2024/04/23	0.2	148.50	0	0.00	150.50	0.2	2,831	0.01%
2024/04/22	0.2	152.90	1	148.00	146.50	-0.8	2,816	-0.03%
2024/04/19	0	155.33	0	0.00	155.00	0	2,768	0.00%
2024/04/18	1	162.00	0	0.00	161.50	1	2,718	0.04%
2024/04/15	0	0.00	2	162.75	162.00	-2	2,637	-0.08%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,554	-0.04%
2024/04/02	0.4	157.46	1	156.00	156.00	-0.6	2,542	-0.02%
2024/04/01	0	0.00	2	160.50	161.00	-2	2,519	-0.08%
2024/03/29	0.2	161.31	0	0.00	157.00	0.2	2,503	0.01%
2024/03/28	0	0.00	0	163.00	160.50	0	2,521	0.00%
2024/03/27	0	166.50	0	165.50	164.50	0	2,516	0.00%
2024/03/26	0	166.50	0	0.00	166.50	0	2,594	0.00%
2024/03/22	1	165.50	1	166.50	169.00	0	2,651	0.00%
2024/03/21	3	171.17	1	168.50	167.00	2	2,660	0.08%
2024/03/20	0	0.00	0	168.50	167.50	0	2,644	0.00%
2024/03/18	1	167.00	0	0.00	166.50	1	2,661	0.04%
2024/03/06	0	0.00	1	167.00	166.50	-1	2,796	-0.04%
2024/03/05	2	169.00	1	167.50	167.00	1	2,826	0.04%
2024/03/04	0.2	169.50	0	0.00	167.50	0.2	2,861	0.01%
2024/02/29	0	0.00	2	165.00	166.00	-2	2,872	-0.07%
2024/02/23	0	0.00	3	165.33	164.00	-3	2,794	-0.11%
2024/02/21	3	166.83	1	167.50	167.50	2	2,636	0.08%
2024/02/20	0	0.00	1	162.00	161.00	-1	2,542	-0.04%
2024/02/19	0	0.00	2	162.50	163.50	-2	2,543	-0.08%
2024/02/16	1	153.00	0	0.00	153.00	1	2,480	0.04%
2024/02/02	3	151.00	0	0.00	150.50	3	2,498	0.12%
2024/01/19	1	155.00	1	153.50	150.50	0	3,112	0.00%
2024/01/12	0	0.00	1	156.00	155.00	-1	3,479	-0.03%
2024/01/11	2	159.00	1	157.00	157.00	1	3,519	0.03%
2024/01/04	0	0.00	1	157.00	156.50	-1	3,654	-0.03%
2024/01/03	0	0.00	1	156.00	158.00	-1	3,678	-0.03%
2023/12/27	0	0.00	1	164.00	164.00	-1	3,792	-0.03%
2023/12/25	1	162.50	1	164.50	162.50	0	3,781	0.00%
2023/12/22	0	0.00	0.7	162.50	163.50	-0.7	3,771	-0.02%
2023/12/21	0	0.00	2	163.00	163.00	-2	3,732	-0.05%
2023/12/13	0	0.00	1	158.00	158.00	-1	3,619	-0.03%
2023/12/12	0	0.00	2	158.25	158.50	-2	3,674	-0.05%
2023/12/11	0	0.00	1	158.00	157.00	-1	3,711	-0.03%
2023/12/08	0	0.00	2	158.25	157.50	-2	3,758	-0.05%
2023/12/07	1	153.50	1	154.50	153.50	0	3,744	0.00%
2023/12/06	0	0.00	1	149.50	151.50	-1	3,796	-0.03%
2023/12/05	1	146.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	1	149.50	0	0.00	149.50	1	3,840	0.03%
2023/11/30	2	151.00	0	0.00	151.50	2	4,113	0.05%
2023/11/28	0	0.00	2	149.00	150.00	-2	4,205	-0.05%
2023/11/24	5	150.50	5	150.00	151.00	0	4,185	0.00%
2023/11/22	3	146.67	0	0.00	147.50	3	4,123	0.07%
2023/11/17	25	144.00	25	144.50	146.50	0	4,116	0.00%
2023/11/16	3	142.83	0	0.00	142.50	3	4,079	0.07%
2023/11/15	0	0.00	2	147.00	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	1	146.50	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	0	144.50	143.50	0	3,969	0.00%
2023/11/07	0	0.00	3	144.50	145.00	-3	4,036	-0.07%
2023/11/06	0	0.00	1	139.00	140.00	-1	4,005	-0.02%
2023/11/03	4	139.50	0	0.00	135.50	4	3,978	0.10%
2023/11/02	1	148.50	1.2	149.42	149.50	-0.2	3,770	-0.01%
2023/10/30	0	0.00	1	145.50	146.50	-1	4,038	-0.02%
2023/10/27	0	0.00	1	140.00	140.00	-1	4,005	-0.02%
2023/10/26	1	139.50	0	0.00	139.50	1	4,071	0.02%
2023/10/25	2	147.25	10	149.25	144.50	-8	4,033	-0.20%
2023/10/24	0	0.00	1	146.00	144.00	-1	3,899	-0.03%
2023/10/20	0	0.00	5	142.00	142.50	-5	3,867	-0.13%
2023/10/19	5	137.40	0	0.00	138.50	5	3,886	0.13%
2023/10/18	5	140.50	0	0.00	141.50	5	3,910	0.13%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/16	5	137.00	0	0.00	136.50	5	3,987	0.13%
2023/10/13	0	0.00	1	138.50	139.00	-1	4,006	-0.02%
2023/10/12	1	135.00	0	0.00	137.50	1	3,991	0.03%
2023/10/06	0	0.00	1	137.00	137.00	-1	3,969	-0.03%
2023/10/05	1	140.00	1	140.50	141.50	0	3,945	0.00%
2023/10/04	1	135.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	0	0.00	1	137.50	138.00	-1	3,843	-0.03%
2023/10/02	1	134.50	0	0.00	134.50	1	3,812	0.03%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/20	1	137.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	3	142.67	3	140.50	141.00	0	3,738	0.00%
2023/09/18	1	141.50	0	0.00	142.00	1	3,712	0.03%
2023/09/15	0	0.00	1	147.00	144.50	-1	3,678	-0.03%
2023/09/14	3	142.50	1	143.00	143.00	2	3,591	0.06%
2023/09/13	1	141.00	2	140.50	143.50	-1	3,542	-0.03%
2023/09/12	3	141.00	3	138.17	140.50	0	3,494	0.00%
2023/09/11	1	138.00	1	138.00	138.00	0	3,420	0.00%
2023/09/08	2	133.50	1	135.50	135.50	1	3,340	0.03%
2023/09/05	4	132.88	4	133.88	134.00	0	3,287	0.00%
2023/09/04	0	0.00	0.1	123.50	128.50	-0.1	3,087	0.00%
2023/08/30	1	117.00	0	0.00	119.00	1	2,917	0.03%
2023/08/21	0	0.00	1	113.50	113.50	-1	3,011	-0.03%
2023/08/16	1	116.00	9	116.00	117.00	-8	3,077	-0.26%
2023/08/15	2	118.00	2	116.00	116.00	0	3,063	0.00%
2023/08/11	12	120.38	12	120.83	121.00	0	2,996	0.00%
2023/08/10	0	0.00	1	119.00	118.00	-1	2,943	-0.03%
2023/08/09	3	119.00	0	0.00	121.00	3	2,884	0.10%
2023/08/07	0	0.00	1	119.00	117.00	-1	2,783	-0.04%
2023/08/04	2.1	122.01	9	122.56	122.50	-6.9	2,654	-0.26%
2023/08/02	9	114.22	0	0.00	114.00	9	2,391	0.38%
2023/07/24	0	0.00	2	117.75	118.00	-2	2,104	-0.10%
2023/07/21	2	115.50	2	112.00	115.50	0	2,018	0.00%
2023/07/19	1	117.50	1	118.00	118.50	0	1,900	0.00%
2023/07/18	0	0.00	1	112.00	113.00	-1	1,770	-0.06%
2023/07/14	0	0.00	0.3	109.50	110.50	-0.3	1,729	-0.02%
2023/07/07	0	0.00	1	108.50	107.50	-1	1,653	-0.06%
2023/07/04	0	0.00	1	103.50	106.00	-1	1,615	-0.06%
2023/06/16	1	106.00	0	0.00	106.00	1	1,566	0.06%
2023/06/15	1	104.00	2	105.25	105.50	-1	1,539	-0.06%
2023/06/13	0	0.00	10	107.00	107.00	-10	1,527	-0.65%
2023/06/08	0	0.00	1	105.00	105.00	-1	1,422	-0.07%
2023/05/31	10	102.00	0	0.00	102.00	10	1,405	0.71%
2023/05/30	0	0.00	1	102.00	102.00	-1	1,374	-0.07%
2023/05/29	1	105.00	1	104.50	104.00	0	1,378	0.00%
2023/05/26	2	102.75	0	0.00	102.50	2	1,370	0.15%
2023/05/25	0	0.00	2	105.00	104.00	-2	1,457	-0.14%
2023/05/24	3	102.50	0	0.00	104.50	3	1,433	0.21%
2023/05/23	1	98.90	1	98.10	98.10	0	1,354	0.00%
2023/05/19	1	99.00	1	98.30	98.50	0	1,383	0.00%
2023/05/18	0	0.00	5	99.00	98.60	-5	1,399	-0.36%
2023/05/16	0	0.00	5	97.50	97.10	-5	1,409	-0.35%
2023/05/08	5	93.40	0	0.00	93.20	5	1,485	0.34%
2023/04/27	0.3	93.10	0	0.00	92.60	0.3	1,679	0.02%
2023/04/18	5	101.50	0	0.00	101.50	5	1,856	0.27%
2023/04/17	1	102.50	0	0.00	102.50	1	1,862	0.05%
2023/03/31	1	99.80	0	0.00	99.80	1	1,847	0.05%
2023/03/24	0	105.00	1	104.50	104.50	-1	1,887	-0.05%
2023/02/23	1	112.00	1	111.00	111.00	0	1,910	0.00%
2023/02/21	1	106.00	2	107.50	108.00	-1	1,837	-0.05%
2023/02/20	1	105.50	1	106.00	106.00	0	1,863	0.00%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	0	0.00	1	104.50	104.50	-1	1,909	-0.05%
2023/02/15	0	0.00	1	102.50	102.50	-1	1,927	-0.05%
2023/02/13	2	104.25	5	104.00	104.50	-3	1,960	-0.15%
2023/02/06	5	104.30	0	0.00	103.50	5	2,324	0.22%
2023/02/02	1	108.00	2	108.00	108.00	-1	2,249	-0.04%
2023/01/30	5	94.40	0	0.00	94.30	5	2,128	0.23%
2023/01/16	0	0.00	4	90.80	91.00	-4	2,168	-0.18%
2023/01/12	1	93.40	2	93.15	92.80	-1	2,189	-0.05%
2023/01/11	1	95.50	1	94.70	94.70	0	2,210	0.00%
2023/01/09	1	94.10	0.2	93.60	96.00	0.8	2,207	0.04%
2023/01/06	0	0.00	2	94.05	94.40	-2	2,163	-0.09%
2023/01/05	4	89.00	0	0.00	89.20	4	2,058	0.19%
2022/12/15	0.1	91.00	0	0.00	91.00	0.1	2,360	0.00%
2022/12/09	0.1	89.00	0	0.00	89.10	0.1	2,719	0.00%
2022/11/29	5	87.96	0	0.00	87.90	5	2,810	0.18%
2022/11/23	0	0.00	2	87.60	87.60	-2	2,841	-0.07%
2022/11/22	1	86.30	0	0.00	87.00	1	2,870	0.03%
2022/11/17	2	90.20	0	0.00	89.40	2	2,836	0.07%
2022/11/16	0	0.00	0.6	89.64	89.00	-0.6	2,815	-0.02%
2022/11/14	0.2	86.80	0	0.00	87.80	0.2	2,743	0.01%
2022/11/11	0.2	87.40	0	0.00	87.10	0.2	2,711	0.01%
2022/11/09	0	0.00	2	86.15	86.50	-2	2,654	-0.08%
2022/11/08	1.2	84.63	0	0.00	84.60	1.2	2,621	0.05%
2022/11/07	1	86.10	0	0.00	86.10	1	2,577	0.04%
2022/10/26	3	80.30	0	0.00	79.30	3	2,303	0.13%
2022/10/18	0	0.00	3	83.60	82.60	-3	2,214	-0.14%
2022/10/12	3	76.90	0	0.00	77.30	3	2,222	0.13%
2022/10/11	1	80.00	0	0.00	79.60	1	2,226	0.04%
2022/10/07	1	84.20	0	0.00	84.20	1	2,203	0.05%
2022/10/04	0	0.00	1	85.30	84.70	-1	2,163	-0.05%
2022/10/03	1	83.30	0	0.00	84.20	1	2,162	0.05%
2022/09/29	0	0.00	1	83.10	84.10	-1	2,198	-0.05%
2022/09/26	2	83.20	0	0.00	81.00	2	2,281	0.09%
2022/09/07	0.1	88.60	0	0.00	88.80	0.1	1,728	0.01%
2022/09/02	0	0.00	3	95.63	94.00	-3	1,650	-0.18%
2022/08/23	1	98.50	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1	100.50	0	0.00	100.50	1	1,523	0.07%
2022/08/17	1	102.50	0	0.00	103.00	1	1,501	0.07%
2022/08/04	0	99.70	0	0.00	100.50	0	1,374	0.00%
2022/08/02	0	108.00	0	0.00	107.50	0	1,347	0.00%
2022/07/29	1	108.50	0	0.00	108.50	1	1,393	0.07%
2022/05/17	1	145.00	0	0.00	145.00	1	1,934	0.05%
2022/05/10	0.2	138.00	0	0.00	141.00	0.2	2,006	0.01%
2022/04/29	0.2	151.50	0	0.00	151.00	0.2	2,063	0.01%
2022/04/15	0.2	159.50	0	0.00	159.50	0.2	1,963	0.01%
2022/04/13	0.3	163.00	0	0.00	162.50	0.3	2,013	0.01%
2022/03/24	0	0.00	2	170.50	171.00	-2	2,263	-0.09%
2022/03/17	1	168.50	0	0.00	169.00	1	2,438	0.04%
2022/03/08	0.2	162.00	0	0.00	157.00	0.2	2,371	0.01%
2022/03/03	0	0.00	2	170.00	169.50	-2	2,305	-0.09%
2022/02/25	0	0.00	3	165.17	164.00	-3	2,345	-0.13%
2022/02/24	1	165.00	1	164.00	164.50	0	2,325	0.00%
2022/02/23	3	174.67	1	172.00	172.50	2	2,227	0.09%
2022/02/22	0	0.00	1	175.00	175.50	-1	2,079	-0.05%
2022/02/14	0	0.00	1	170.50	170.50	-1	2,179	-0.05%
2022/02/09	2	175.50	2	176.00	175.50	0	2,197	0.00%
2022/01/24	0	0.00	1	162.00	162.00	-1	2,342	-0.04%
2022/01/20	0	0.00	1	161.50	163.50	-1	2,428	-0.04%
2022/01/14	0	0.00	2	157.25	158.00	-2	2,946	-0.07%
2022/01/13	1	160.00	0	0.00	158.50	1	2,971	0.03%
2022/01/12	0	0.00	1	163.50	161.00	-1	2,989	-0.03%
2022/01/11	2	164.00	1	163.50	164.00	1	2,985	0.03%
2021/12/22	0	0.00	0.3	168.17	167.50	-0.3	3,067	-0.01%
2021/12/21	1	170.50	1	169.00	168.00	0	3,060	0.00%
2021/12/20	1	166.50	1	168.00	165.50	0	2,988	0.00%
2021/12/17	1	166.50	2	167.25	166.00	-1	2,994	-0.03%
2021/12/16	3	166.83	4	166.13	167.50	-1	2,962	-0.03%
2021/12/07	1	158.00	0	0.00	158.50	1	2,884	0.03%
2021/11/26	0	0.00	1	168.00	165.50	-1	2,951	-0.03%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/19	0	0.00	1	171.00	168.50	-1	2,934	-0.03%
2021/11/17	1	165.50	0	0.00	168.50	1	2,907	0.03%
2021/11/16	0	0.00	2	169.50	168.00	-2	2,929	-0.07%
2021/11/15	2	169.75	3	170.00	170.00	-1	2,923	-0.03%
2021/11/12	1	163.50	0	0.00	163.00	1	2,893	0.03%
2021/11/09	2	164.00	1	163.00	161.50	1	2,982	0.03%
2021/11/08	1	163.50	1	161.50	165.00	0	3,011	0.00%
2021/11/05	0	0.00	0.1	160.00	162.00	-0.1	3,023	0.00%
2021/11/04	2	170.25	3	163.67	163.00	-1	2,965	-0.03%
2021/11/02	1.1	173.50	1	167.50	167.50	0.1	3,017	0.00%
2021/11/01	0	0.00	1	170.00	170.00	-1	3,036	-0.03%
2021/10/29	1	171.00	0	0.00	167.00	1	3,185	0.03%
2021/10/28	0	0.00	1	169.00	168.00	-1	3,310	-0.03%
2021/10/27	0	0.00	4	169.00	170.00	-4	3,318	-0.12%
2021/10/26	2	164.00	0	0.00	164.50	2	3,263	0.06%
2021/10/25	4	166.75	0	0.00	164.50	4	3,236	0.12%
2021/10/22	0	0.00	13	158.65	166.00	-13	3,055	-0.43%
2021/10/21	2	156.25	0	0.00	151.00	2	2,955	0.07%
2021/10/19	0	0.00	5	153.50	153.00	-5	2,997	-0.17%
2021/10/12	12	153.79	1	153.00	152.50	11	3,156	0.35%
2021/10/08	0	0.00	11	157.91	157.00	-11	3,138	-0.35%
2021/10/07	0	0.00	10	152.25	153.50	-10	3,115	-0.32%
2021/10/06	0	0.00	5	149.50	148.00	-5	3,129	-0.16%
2021/10/05	5	142.00	0	0.00	148.00	5	3,173	0.16%
2021/10/04	0	0.00	1	146.00	145.00	-1	3,155	-0.03%
2021/09/30	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	5	148.00	0	0.00	148.50	5	3,133	0.16%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/27	0	0.00	1	152.00	152.00	-1	3,152	-0.03%
2021/09/24	5	152.50	0	0.00	152.50	5	3,162	0.16%
2021/09/16	5	154.50	0	0.00	156.00	5	3,261	0.15%
2021/09/15	1	156.50	0	0.00	156.50	1	3,318	0.03%
2021/09/14	8	156.44	0	0.00	156.50	8	3,410	0.23%
2021/09/13	1	159.00	10	158.75	157.00	-9	3,517	-0.26%
2021/09/10	0	0.00	5	155.50	154.50	-5	3,537	-0.14%
2021/09/08	10	152.50	0	0.00	151.00	10	3,574	0.28%
2021/09/03	1	160.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1	164.00	2	162.00	161.00	-1	3,588	-0.03%
2021/09/01	0	0.00	5	160.10	160.50	-5	3,565	-0.14%
2021/08/31	1	156.50	0	0.00	157.50	1	3,554	0.03%
2021/08/27	13	154.46	0	0.00	154.50	13	3,589	0.36%
2021/08/25	0	0.00	2	161.00	161.50	-2	3,571	-0.06%
2021/08/23	0.1	158.50	0	0.00	159.00	0.1	3,586	0.00%
2021/08/20	3	153.33	0	0.00	153.50	3	3,605	0.08%
2021/08/18	5	150.50	6	152.92	158.00	-1	3,576	-0.03%
2021/08/17	5	154.50	0	0.00	154.50	5	3,569	0.14%
2021/08/16	0	0.00	2	157.00	160.00	-2	3,552	-0.06%
2021/08/13	1	161.50	0	0.00	161.50	1	3,531	0.03%
2021/08/12	1.3	163.35	0	0.00	162.50	1.3	3,558	0.04%
2021/08/11	1	166.50	2	167.50	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	4	171.88	0	0.00	170.00	4	3,625	0.11%
2021/08/05	2	169.25	4	170.25	169.50	-2	3,699	-0.05%
2021/08/04	1.2	172.75	0	0.00	171.50	1.2	3,700	0.03%
2021/08/03	2	180.75	0	0.00	180.50	2	3,581	0.06%
2021/08/02	1	179.50	0	0.00	179.50	1	3,446	0.03%
2021/07/29	1.2	180.75	1	183.00	180.50	0.2	3,457	0.01%
2021/07/28	1	183.50	1	180.00	184.50	0	3,474	0.00%
2021/07/23	2	187.50	0	0.00	184.50	2	3,704	0.05%
2021/07/22	0.4	187.00	0	0.00	185.00	0.4	3,699	0.01%
2021/07/21	3	195.50	0	0.00	193.00	3	3,685	0.08%
2021/07/19	0	0.00	3	198.67	199.00	-3	3,798	-0.08%
2021/07/14	3	199.50	0	0.00	198.50	3	3,929	0.08%
2021/07/13	1	202.00	0	0.00	201.00	1	3,955	0.03%
2021/07/02	0.2	190.00	0	0.00	192.50	0.2	4,361	0.00%
2021/06/30	0	0.00	2	193.75	194.50	-2	4,441	-0.05%
2021/06/29	0.2	192.50	2	191.25	190.00	-1.8	4,452	-0.04%
2021/06/28	1	192.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	0.1	192.00	0	0.00	191.50	0.1	4,613	0.00%
2021/06/23	0.1	195.00	0	0.00	194.50	0.1	4,871	0.00%
2021/06/22	2	196.75	0	0.00	198.00	2	4,794	0.04%
2021/06/16	0	0.00	1	209.50	209.50	-1	4,752	-0.02%
2021/06/15	3	210.50	0	0.00	210.50	3	4,790	0.06%
2021/06/11	0	0.00	1	212.00	211.00	-1	4,828	-0.02%
2021/06/10	1	211.00	0	0.00	209.50	1	4,846	0.02%
2021/06/09	3	210.83	0	0.00	209.50	3	4,853	0.06%
2021/06/08	0	0.00	1	211.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	1	208.00	208.50	-1	4,929	-0.02%
2021/06/02	0	0.00	1	207.50	205.50	-1	4,986	-0.02%
2021/06/01	1	213.00	0	0.00	209.00	1	5,007	0.02%
2021/05/31	3	209.83	2	209.25	211.00	1	5,014	0.02%
2021/05/28	2	211.75	1	209.50	209.50	1	5,044	0.02%
2021/05/27	2	208.00	2	209.00	209.50	0	5,053	0.00%
2021/05/26	1	208.50	0	0.00	207.50	1	5,155	0.02%
2021/05/25	0	0.00	1	207.50	205.50	-1	5,423	-0.02%
2021/05/24	1	205.00	1	202.50	205.00	0	6,039	0.00%
2021/05/21	10	202.50	10	201.50	201.50	0	6,081	0.00%
2021/05/20	0	0.00	1	202.00	202.50	-1	6,169	-0.02%
2021/05/19	2	195.00	4	194.00	201.00	-2	6,144	-0.03%
2021/05/18	5	192.90	4	197.50	197.00	1	6,218	0.02%
2021/05/14	3	198.33	1	193.50	193.00	2	6,183	0.03%
2021/05/13	0	0.00	2	192.00	195.00	-2	6,110	-0.03%
2021/05/12	1	187.00	0	0.00	186.00	1	6,006	0.02%
2021/05/10	0	0.00	3	197.67	196.50	-3	5,901	-0.05%
2021/05/06	1	199.00	0.1	199.00	202.50	0.9	5,944	0.02%
2021/05/05	1	202.00	0	0.00	199.00	1	5,986	0.02%
2021/05/03	1	210.00	1	215.00	205.50	0	5,982	0.00%
2021/04/29	0	0.00	3	215.67	214.50	-3	5,987	-0.05%
2021/04/28	1	213.00	0	0.00	213.00	1	5,924	0.02%
2021/04/27	1	219.00	0	0.00	217.50	1	6,175	0.02%
2021/04/26	8	222.81	5	223.00	224.50	3	6,249	0.05%
2021/04/23	1.1	213.73	0	0.00	215.00	1.1	6,209	0.02%
2021/04/20	3	209.67	0	0.00	209.00	3	6,542	0.05%
2021/04/19	1	202.50	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	209.00	1	206.00	205.50	0	6,696	0.00%
2021/04/15	1	207.50	0	200.00	207.00	1	6,977	0.01%
2021/04/14	3	204.50	6	200.00	197.50	-3	7,372	-0.04%
2021/04/13	1	209.00	0	0.00	202.00	1	7,621	0.01%
2021/04/12	1	200.00	2	199.00	199.00	-1	7,551	-0.01%
2021/04/09	3	195.33	2	198.00	195.00	1	7,614	0.01%
2021/04/08	0	0.00	2	201.00	199.50	-2	7,644	-0.03%
2021/04/07	1	204.00	4	202.38	202.00	-3	7,642	-0.04%
2021/04/06	1	198.50	0	0.00	199.00	1	7,581	0.01%
2021/04/01	1	199.00	1	196.00	198.00	0	7,566	0.00%
2021/03/31	4	198.50	1	196.50	195.50	3	7,537	0.04%
2021/03/30	1	197.50	2	198.25	199.00	-1	7,470	-0.01%
2021/03/29	1	194.00	0	0.00	194.00	1	7,356	0.01%
2021/03/26	0	0.00	2	192.00	194.50	-2	7,306	-0.03%
2021/03/25	0	0.00	6	182.50	184.00	-6	7,086	-0.08%
2021/03/23	2	184.00	4	184.25	182.50	-2	7,091	-0.03%
2021/03/22	2	185.50	2	183.50	184.50	0	7,118	0.00%
2021/03/19	6	184.50	0	0.00	186.50	6	7,143	0.08%
2021/03/18	0	0.00	4	183.50	183.50	-4	7,358	-0.05%
2021/03/17	6	181.17	1	180.50	180.50	5	7,464	0.07%
2021/03/16	2	181.50	2	179.50	179.50	0	7,464	0.00%
2021/03/15	2	181.00	1	180.00	180.00	1	7,523	0.01%
2021/03/12	0	0.00	2	179.50	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	6	175.58	176.50	-6	7,565	-0.08%
2021/03/10	8	172.75	2	172.50	172.50	6	7,804	0.08%
2021/03/04	1	174.50	0	0.00	175.50	1	7,888	0.01%
2021/03/02	1	175.50	1	171.00	172.00	0	7,930	0.00%
2021/02/25	3	181.67	2	179.50	177.50	1	7,839	0.01%
2021/02/24	2	183.00	2	184.00	183.50	0	7,612	0.00%
2021/02/23	1	172.50	1	173.50	173.00	0	6,957	0.00%
2021/02/22	1	171.50	2.7	173.33	174.00	-1.7	6,915	-0.02%
2021/02/18	2	171.00	0	0.00	170.50	2	6,818	0.03%
2021/02/17	2	166.50	0	0.00	166.50	2	6,722	0.03%
2021/02/03	4	164.63	4	165.50	164.50	0	6,787	0.00%
2021/02/02	0	0.00	1	165.50	166.00	-1	6,944	-0.01%
2021/01/29	1	164.00	0	0.00	159.50	1	6,913	0.01%
2021/01/27	1	171.00	1	166.50	166.50	0	6,856	0.00%
2021/01/20	3	171.67	3	174.00	168.00	0	6,627	0.00%
2021/01/19	7	166.00	12	169.75	171.00	-5	6,403	-0.08%
2021/01/18	1	163.00	1	163.50	165.00	0	6,291	0.00%
2021/01/15	1	164.00	2	164.50	163.00	-1	6,222	-0.02%
2021/01/13	1	171.00	1	170.00	167.50	0	6,211	0.00%
2021/01/08	0	0.00	1	162.50	163.00	-1	5,783	-0.02%
2021/01/07	1	158.50	3	155.17	160.00	-2	5,462	-0.04%
2021/01/06	5	146.80	12	146.63	149.00	-7	5,026	-0.14%
2021/01/05	1	142.00	6	142.58	143.00	-5	4,737	-0.11%
2021/01/04	0	0.00	2	139.75	140.00	-2	4,737	-0.04%
2020/12/29	2	134.50	1	133.00	133.00	1	4,682	0.02%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/18	0	0.00	1	138.00	137.50	-1	4,939	-0.02%
2020/12/15	4	139.75	1	138.00	138.00	3	5,006	0.06%
2020/12/14	4	144.88	9	144.78	141.50	-5	5,085	-0.10%
2020/12/11	4	141.13	1	138.50	141.50	3	5,328	0.06%
2020/12/10	2	137.00	0	0.00	137.50	2	5,215	0.04%
2020/12/09	1	139.00	6	138.50	139.00	-5	5,233	-0.10%
2020/12/08	1	134.00	0	0.00	136.00	1	5,238	0.02%
2020/12/07	1	135.00	0	0.00	135.00	1	5,301	0.02%
2020/12/04	0	0.00	11	139.77	139.00	-11	5,255	-0.21%
2020/12/03	0	0.00	1	134.00	134.50	-1	5,080	-0.02%
2020/12/01	2	130.50	0	0.00	132.00	2	5,375	0.04%
2020/11/30	3	135.50	0	0.00	132.00	3	5,608	0.05%
2020/11/27	4	135.00	2	136.50	136.50	2	5,906	0.03%
2020/11/25	0	0.00	2	133.00	132.00	-2	6,112	-0.03%
2020/11/24	2	133.75	0	0.00	132.00	2	6,141	0.03%
2020/11/23	6	134.00	0	0.00	134.50	6	6,159	0.10%
2020/11/18	2	132.00	0	132.00	131.00	2	6,354	0.03%
2020/11/10	7	134.21	3	131.50	131.00	4	6,636	0.06%
2020/11/09	0	138.00	0	0.00	138.50	0	6,599	0.00%
2020/11/04	1	138.00	0	0.00	138.00	1	6,921	0.01%
2020/11/02	5	133.50	5	131.50	131.00	0	7,080	0.00%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/28	0	0.00	1	138.50	139.50	-1	7,437	-0.01%
2020/10/27	2	136.25	2	137.75	136.00	0	7,602	0.00%
2020/10/26	4	138.00	4	137.00	136.50	0	7,930	0.00%
2020/10/23	5	137.80	3	138.50	138.50	2	8,260	0.02%
2020/10/22	6	136.00	5	137.20	139.50	1	8,538	0.01%
2020/10/21	6	139.92	3	138.50	138.00	3	8,662	0.03%
2020/10/15	6	144.50	8	143.63	143.00	-2	9,173	-0.02%
2020/10/14	0	0.00	1	146.00	146.00	-1	9,175	-0.01%
2020/10/12	0	0.00	5	150.00	150.00	-5	9,258	-0.05%
2020/10/08	7	148.00	5	146.00	146.00	2	9,421	0.02%
2020/10/07	3	145.50	3	146.33	147.50	0	9,491	0.00%
2020/10/06	2	149.50	1	147.50	147.50	1	9,542	0.01%
2020/10/05	3	143.50	3	144.00	145.00	0	9,756	0.00%
2020/09/30	2	143.00	2	145.00	145.50	0	10,382	0.00%
2020/09/28	3	146.00	2	146.00	145.50	1	10,797	0.01%
2020/09/25	1	149.00	1	144.50	144.50	0	10,893	0.00%
2020/09/24	7	149.93	1	150.50	149.00	6	11,049	0.05%
2020/09/23	3	152.00	3	151.50	151.00	0	11,184	0.00%
2020/09/22	0	0.00	1	154.00	155.00	-1	11,290	-0.01%
2020/09/18	7	156.00	2	156.00	157.00	5	11,399	0.04%
2020/09/17	2	155.50	1	157.00	157.50	1	11,482	0.01%
2020/09/16	5	158.40	2	158.75	154.00	3	11,603	0.03%
2020/09/14	0	0.00	1	153.50	153.00	-1	11,439	-0.01%
2020/09/11	2	151.00	0	0.00	149.00	2	11,512	0.02%
2020/09/10	0	0.00	2	154.25	153.50	-2	11,474	-0.02%
2020/09/08	1	151.50	1	154.00	150.00	0	11,669	0.00%
2020/09/07	2	153.25	2	148.75	149.50	0	11,794	0.00%
2020/09/04	0	0.00	3	151.50	155.00	-3	11,818	-0.03%
2020/09/03	5	155.80	1	153.50	152.00	4	12,000	0.03%
2020/09/02	2	156.00	1	155.50	157.00	1	11,964	0.01%
2020/09/01	0	0.00	1	145.00	150.00	-1	11,882	-0.01%
2020/08/31	1	143.00	6	142.92	142.00	-5	11,788	-0.04%
2020/08/27	4	139.63	4	141.63	142.00	0	12,020	0.00%
2020/08/26	5	138.80	0	0.00	138.50	5	12,370	0.04%
2020/08/24	1	144.00	4	143.75	143.50	-3	12,882	-0.02%
2020/08/21	0	0.00	6	138.50	139.00	-6	12,890	-0.05%
2020/08/20	6	131.00	0	0.00	134.50	6	12,907	0.05%
2020/08/19	1	138.50	0	0.00	138.00	1	12,845	0.01%
2020/08/14	2	141.00	1	140.00	141.50	1	12,775	0.01%
2020/08/13	1	141.00	1	138.50	138.50	0	12,705	0.00%
2020/08/12	0	0.00	1	138.00	137.00	-1	12,615	-0.01%
2020/08/11	0	0.00	3	141.33	141.00	-3	12,533	-0.02%
2020/08/10	1	143.50	0	0.00	143.00	1	12,544	0.01%
2020/08/07	1	149.00	1	147.50	148.50	0	12,469	0.00%
2020/08/06	0	0.00	10	150.00	149.50	-10	12,440	-0.08%
2020/08/05	1	150.50	1	151.50	152.00	0	12,435	0.00%
2020/08/04	1	151.00	1	150.50	151.50	0	12,359	0.00%
2020/08/03	6	153.92	5	150.60	150.00	1	12,403	0.01%
2020/07/31	7	152.00	8	154.50	157.00	-1	12,287	-0.01%
2020/07/30	11	151.23	10	155.00	150.50	1	12,138	0.01%
2020/07/29	13	150.65	8.7	148.23	148.00	4.3	11,820	0.04%
2020/07/28	1	153.00	1	150.00	151.00	0	11,558	0.00%
2020/07/27	3	148.67	4	148.63	152.00	-1	11,453	-0.01%
2020/07/24	2	149.00	6	145.00	145.00	-4	11,507	-0.03%
2020/07/21	0	0.00	5	142.00	140.50	-5	11,318	-0.04%
2020/07/16	0	0.00	1	139.00	138.50	-1	11,547	-0.01%
2020/07/15	2	143.00	5	143.10	140.50	-3	11,551	-0.03%
2020/07/13	0	0.00	3	141.50	141.00	-3	11,423	-0.03%
2020/07/10	2	141.00	3	142.00	141.00	-1	11,435	-0.01%
2020/07/09	22	146.70	3	146.67	140.50	19	11,208	0.17%
2020/07/08	1	143.00	7	142.86	144.00	-6	10,579	-0.06%
2020/07/07	2	131.50	10	131.50	131.00	-8	10,255	-0.08%
2020/07/06	0	0.00	5	132.00	133.50	-5	10,171	-0.05%
2020/07/03	17	131.03	18	130.72	131.00	-1	10,099	-0.01%
2020/07/02	4	123.00	8	125.31	127.50	-4	10,028	-0.04%
2020/07/01	1	125.50	13	124.31	124.50	-12	9,900	-0.12%
2020/06/30	0	0.00	1	122.00	120.50	-1	9,827	-0.01%
2020/06/29	3	120.00	1	120.00	120.00	2	9,843	0.02%
2020/06/24	5	122.00	5	120.50	121.50	0	9,780	0.00%
2020/06/23	8	126.13	0	0.00	123.00	8	9,824	0.08%
2020/06/19	13	125.31	8	123.81	126.50	5	9,681	0.05%
2020/06/18	0	0.00	1	118.50	122.00	-1	9,541	-0.01%
2020/06/17	0	0.00	1	117.50	119.00	-1	9,424	-0.01%
2020/06/16	0	0.00	2	117.50	117.50	-2	9,442	-0.02%
2020/06/15	9	121.39	2	121.25	116.50	7	9,481	0.07%
2020/06/12	0	0.00	18	120.33	126.50	-18	9,293	-0.19%
2020/06/11	22	128.98	11	126.55	125.50	11	9,139	0.12%
2020/06/10	12	124.83	15	131.00	129.50	-3	8,962	-0.03%
2020/06/09	0	0.00	1	121.50	123.00	-1	8,720	-0.01%
2020/06/08	11	118.91	16	118.97	118.00	-5	8,573	-0.06%
2020/06/05	12	116.29	6	115.00	115.00	6	8,360	0.07%
2020/06/04	6	113.50	8	113.50	113.50	-2	8,240	-0.02%
2020/06/03	5	114.40	2	113.50	113.50	3	8,150	0.04%
2020/06/02	22	112.07	19	111.05	111.00	3	8,017	0.04%
2020/06/01	12	107.79	18	107.56	110.00	-6	7,649	-0.08%
2020/05/29	5	100.44	1	98.70	100.00	4	7,261	0.06%
2020/05/28	1	99.10	1	98.00	97.90	0	7,055	0.00%
2020/05/26	0	0.00	1	94.40	94.80	-1	6,908	-0.01%
2020/05/19	0	0.00	3	92.90	92.90	-3	6,754	-0.04%
2020/05/15	0	0.00	2	91.60	91.50	-2	6,740	-0.03%
2020/05/14	0	0.00	2	95.00	94.20	-2	6,633	-0.03%
2020/05/13	7	95.79	11	96.31	96.60	-4	6,606	-0.06%
2020/05/12	4	96.50	2	96.50	96.90	2	6,624	0.03%
2020/05/11	0	0.00	5	98.10	98.00	-5	6,685	-0.07%
2020/05/08	14	99.76	5	99.18	98.80	9	6,667	0.13%
2020/05/07	1	98.20	1	98.50	98.40	0	6,544	0.00%
2020/05/06	5	97.40	3	96.80	96.30	2	6,540	0.03%
2020/05/05	3	96.90	0	0.00	96.60	3	6,588	0.05%
2020/05/04	1	96.80	0	0.00	97.20	1	6,550	0.02%
2020/04/30	1	96.60	15	94.80	96.50	-14	6,530	-0.21%
2020/04/29	21	93.36	2	94.20	94.40	19	6,401	0.30%
2020/04/28	0	0.00	1	95.30	96.50	-1	6,194	-0.02%
2020/04/27	3	94.77	0	0.00	94.50	3	6,172	0.05%
2020/04/23	4	98.88	12	96.21	96.00	-8	6,001	-0.13%
2020/04/22	2	93.50	0	0.00	93.80	2	5,823	0.03%
2020/04/21	1	92.00	0	0.00	92.00	1	6,037	0.02%
2020/04/15	0	0.00	1	92.90	92.80	-1	5,717	-0.02%
2020/04/14	0	0.00	3	90.43	90.60	-3	5,639	-0.05%
2020/04/10	2	88.60	0	0.00	89.00	2	5,574	0.04%
2020/04/09	1	88.90	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	0.00	2	89.75	89.70	-2	5,500	-0.04%
2020/04/01	0	0.00	1	85.30	85.00	-1	5,321	-0.02%
2020/03/30	0	0.00	1	83.00	83.00	-1	5,114	-0.02%
2020/03/27	0	0.00	12	84.03	82.40	-12	5,064	-0.24%
2020/03/26	0	0.00	4	79.80	81.80	-4	4,866	-0.08%
2020/03/25	0	0.00	1	78.50	77.10	-1	4,729	-0.02%
2020/03/24	0	0.00	10	73.70	73.50	-10	4,599	-0.22%
2020/03/20	1	75.80	0	0.00	75.20	1	4,556	0.02%
2020/03/19	1.6	70.38	2	71.10	70.00	-0.4	4,502	-0.01%
2020/03/18	2	74.85	1	75.00	73.70	1	4,373	0.02%
2020/03/16	13	77.72	0	0.00	75.00	13	4,231	0.31%
2020/03/13	1	74.10	1	74.70	77.10	0	4,166	0.00%
2020/03/12	1	80.60	1	80.10	80.50	0	4,054	0.00%
2020/03/11	8	85.46	0	0.00	84.30	8	3,972	0.20%
2020/03/10	0	0.00	1	86.20	86.40	-1	3,883	-0.03%
2020/03/06	3	87.63	1	88.60	87.80	2	3,793	0.05%
2020/03/04	12	86.38	12	86.05	86.60	0	3,713	0.00%
2020/02/27	1	86.10	1	84.90	84.00	0	3,658	0.00%
2020/02/21	2	88.65	0	0.00	88.00	2	3,615	0.06%
2020/02/20	2	88.80	0	0.00	88.50	2	3,653	0.05%
2020/02/19	10	88.90	1	88.90	88.50	9	3,670	0.25%
2020/02/14	1	87.50	2	88.60	88.80	-1	3,744	-0.03%
2020/02/13	8	89.05	1	88.70	87.90	7	3,771	0.19%
2020/02/12	2	90.20	1	89.70	89.60	1	3,717	0.03%
2020/02/11	0	0.00	1	86.70	86.80	-1	3,578	-0.03%
2020/02/10	0	0.00	3	84.73	84.70	-3	3,586	-0.08%
2020/02/07	0	0.00	4	86.55	85.40	-4	3,602	-0.11%
2020/02/06	2	85.70	2	86.30	86.10	0	3,534	0.00%
2020/02/04	3	82.50	0	0.00	82.50	3	3,463	0.09%
2020/02/03	1	80.70	1	82.40	82.00	0	3,500	0.00%
2020/01/31	4	86.88	0	0.00	86.30	4	3,627	0.11%
2020/01/30	2	89.95	0	0.00	86.90	2	3,651	0.05%
2020/01/20	2	96.70	0	0.00	96.40	2	3,594	0.06%
2020/01/17	2	96.10	12	96.65	96.70	-10	3,721	-0.27%
2020/01/16	6	95.60	0	95.30	95.70	6	3,689	0.16%
2020/01/15	4	95.85	9.1	95.46	95.50	-5.1	3,598	-0.14%
2020/01/14	0	0.00	3.3	92.80	93.20	-3.3	3,354	-0.10%
2020/01/10	1	91.00	0	0.00	90.70	1	3,368	0.03%
2020/01/02	15	91.20	1	91.50	91.40	14	3,797	0.37%
2019/12/31	1	91.10	0	0.00	91.20	1	4,047	0.02%
2019/12/30	4	91.60	1	91.20	90.70	3	4,627	0.06%
2019/12/27	0	0.00	1	92.50	93.00	-1	4,720	-0.02%
2019/12/23	0	0.00	1	89.70	89.80	-1	5,095	-0.02%
2019/12/20	1	90.00	0	0.00	89.80	1	5,171	0.02%
2019/12/17	1	90.90	0	0.00	90.80	1	5,398	0.02%
2019/12/16	2	90.20	0	0.00	90.50	2	5,422	0.04%
2019/11/28	0	0.00	1	92.60	90.20	-1	6,275	-0.02%
2019/11/22	0	0.00	2	89.75	89.40	-2	6,763	-0.03%
2019/11/21	2	89.60	0	0.00	90.00	2	6,920	0.03%
2019/11/20	0	0.00	1	90.20	90.60	-1	7,203	-0.01%
2019/11/19	2	89.95	0	0.00	90.00	2	7,662	0.03%
2019/11/14	2	90.50	0	0.00	90.40	2	7,870	0.03%
2019/11/12	1	91.20	0	0.00	92.30	1	7,888	0.01%
2019/11/08	2	90.00	1	90.90	89.80	1	7,865	0.01%
2019/11/06	1	92.00	0	0.00	92.10	1	7,904	0.01%
2019/11/04	5	94.00	0	0.00	93.90	5	7,901	0.06%
2019/11/01	0	0.00	2	93.40	93.40	-2	7,868	-0.03%
2019/10/31	3	94.20	2	94.00	94.30	1	7,887	0.01%
2019/10/30	2	93.80	0	0.00	93.80	2	7,868	0.03%
2019/10/29	3	91.70	0	0.00	91.60	3	7,731	0.04%
2019/10/28	0	0.00	2	91.70	92.10	-2	7,692	-0.03%
2019/10/25	4	92.65	5	93.02	90.60	-1	7,637	-0.01%
2019/10/24	0	0.00	1	90.60	91.00	-1	7,483	-0.01%
2019/10/22	3	89.90	6	89.55	90.00	-3	7,416	-0.04%
2019/10/21	1	89.40	10	89.10	89.10	-9	7,419	-0.12%
2019/10/18	0	0.00	3	90.33	90.60	-3	7,387	-0.04%
2019/10/17	1	89.90	0	0.00	89.90	1	7,345	0.01%
2019/10/16	3	90.20	0	0.00	88.80	3	7,263	0.04%
2019/10/15	4	89.90	3	89.80	90.00	1	7,184	0.01%
2019/10/14	0	0.00	2	90.00	88.50	-2	7,117	-0.03%
2019/10/08	1	90.10	4	89.90	90.60	-3	6,992	-0.04%
2019/10/07	52	91.25	50	92.09	89.60	2	6,883	0.03%
2019/10/04	9	89.02	8	90.08	90.10	1	6,638	0.02%
2019/10/03	2	85.30	0	0.00	85.40	2	6,064	0.03%
2019/10/02	0	0.00	1	86.60	87.40	-1	5,886	-0.02%
2019/10/01	2	87.30	5	86.56	87.60	-3	5,886	-0.05%
2019/09/27	2	85.40	3	85.43	85.70	-1	5,685	-0.02%
2019/09/25	4	83.95	5	83.94	85.80	-1	5,697	-0.02%
2019/09/24	2	85.60	8	85.55	85.50	-6	5,687	-0.11%
2019/09/23	2	83.00	5	83.10	84.30	-3	5,556	-0.05%
2019/09/20	4	81.80	2	82.00	82.00	2	5,465	0.04%
2019/09/19	3	81.57	0	0.00	82.10	3	5,430	0.06%
2019/09/18	1	80.70	0	81.00	81.00	1	5,418	0.02%
2019/09/17	5	80.90	0	0.00	80.10	5	5,472	0.09%
2019/09/16	3	80.60	0	0.00	80.50	3	5,644	0.05%
2019/09/12	2	81.95	1	82.20	81.80	1	5,662	0.02%
2019/09/11	1	81.70	0	0.00	81.60	1	5,675	0.02%
2019/09/10	3	82.20	0	0.00	81.50	3	5,652	0.05%
2019/09/09	1	84.30	1	84.60	84.10	0	5,530	0.00%
2019/09/05	13	86.99	7	88.03	84.90	6	5,427	0.11%
2019/09/04	1	85.90	0	0.00	86.60	1	5,176	0.02%
2019/09/03	7	85.44	8	85.80	85.10	-1	5,177	-0.02%
2019/08/30	5	86.12	6	86.85	85.20	-1	5,098	-0.02%
2019/08/29	3	83.60	1	83.70	83.70	2	4,922	0.04%
2019/08/28	1	85.60	1	84.50	84.50	0	4,916	0.00%
2019/08/27	2	85.75	3	85.80	86.00	-1	4,828	-0.02%
2019/08/26	5	84.92	53	84.16	84.00	-48	4,690	-1.02%
2019/08/23	51	89.50	0	0.00	88.40	51	4,564	1.12%
2019/08/22	13	86.06	11	85.76	87.70	2	4,298	0.05%
2019/08/21	4	81.83	9	81.94	81.90	-5	3,850	-0.13%
2019/08/20	2	80.85	0	0.00	79.10	2	3,689	0.05%
2019/08/14	0	0.00	4	76.40	77.10	-4	3,417	-0.12%
2019/08/13	1	74.70	0	0.00	74.50	1	3,385	0.03%
2019/08/08	0	0.00	1	79.10	79.50	-1	3,402	-0.03%
2019/08/07	1	77.30	0.4	79.00	78.50	0.6	3,348	0.02%
2019/08/01	2	83.00	5	82.24	81.70	-3	3,531	-0.08%
2019/07/31	1	80.10	1	78.60	80.10	0	3,574	0.00%
2019/07/30	1	78.10	1	77.60	77.70	0	3,536	0.00%
2019/07/26	4	81.00	0	0.00	81.00	4	3,471	0.12%
2019/07/25	1	80.80	0	0.00	81.10	1	3,478	0.03%
2019/07/24	1	79.90	3	80.23	79.90	-2	3,482	-0.06%
2019/07/23	4	80.33	5	79.90	79.90	-1	3,471	-0.03%
2019/07/19	0	0.00	1	78.20	77.80	-1	3,479	-0.03%
2019/07/15	0	0.00	1	77.90	78.60	-1	3,490	-0.03%
2019/07/12	0	0.00	1	78.00	77.50	-1	3,494	-0.03%
2019/07/08	2	76.90	0	0.00	76.60	2	3,476	0.06%
2019/07/05	3	77.93	1	78.80	77.80	2	3,496	0.06%
2019/07/04	1	76.70	3	76.70	77.10	-2	3,468	-0.06%
2019/07/03	4	76.48	0	0.00	76.80	4	3,473	0.12%
2019/07/02	5	77.28	2	77.40	77.10	3	3,511	0.09%
2019/07/01	0	0.00	2	74.50	75.30	-2	3,431	-0.06%
2019/06/27	2	73.20	0	0.00	73.20	2	3,528	0.06%
2019/06/25	1	73.90	0	0.00	73.00	1	3,526	0.03%
2019/06/21	1	74.60	0	0.00	70.60	1	3,414	0.03%
2019/06/20	0	0.00	2	74.55	74.40	-2	3,200	-0.06%
2019/06/19	2	71.80	0	0.00	71.70	2	3,147	0.06%
2019/06/18	1	71.00	0	0.00	70.90	1	3,119	0.03%
2019/06/14	10	72.88	10	72.60	72.60	0	3,191	0.00%
2019/06/13	1	73.50	0	0.00	73.50	1	3,172	0.03%
2019/06/12	0	0.00	1	74.80	75.00	-1	3,160	-0.03%
2019/06/05	1	73.50	0	0.00	73.30	1	3,077	0.03%
2019/06/03	0	0.00	1	73.90	73.90	-1	3,105	-0.03%
2019/05/29	1	67.50	1	69.30	69.20	0	3,052	0.00%
2019/05/22	1	70.60	0	0.00	70.30	1	3,337	0.03%
2019/05/21	1	69.90	1	70.40	70.30	0	3,350	0.00%
2019/05/17	35	71.20	30	68.20	68.20	5	3,335	0.15%
2019/05/16	0	0.00	11	71.56	71.50	-11	3,301	-0.33%
2019/05/15	10	71.80	0	0.00	71.50	10	3,341	0.30%
2019/05/14	31	71.25	30	71.73	71.50	1	3,367	0.03%
2019/05/10	10	74.17	11	73.20	73.10	-1	3,458	-0.03%
2019/05/09	46	77.04	43	72.65	72.50	3	3,446	0.09%
2019/05/08	30	81.21	30	80.00	80.00	0	3,298	0.00%
2019/05/03	1	84.20	0	0.00	84.20	1	3,354	0.03%
2019/05/02	0	0.00	1	85.70	84.30	-1	3,377	-0.03%
2019/04/25	1	85.10	0	0.00	85.10	1	3,700	0.03%
2019/04/23	1	87.50	0	0.00	87.00	1	3,698	0.03%
2019/04/16	0	0.00	5	91.90	92.00	-5	3,757	-0.13%
2019/04/10	5	93.22	0	0.00	96.00	5	3,778	0.13%
2019/04/03	0	0.00	1	95.20	95.00	-1	3,688	-0.03%
2019/04/02	0	0.00	10	94.10	94.70	-10	3,655	-0.27%
2019/04/01	1	91.80	3	91.77	92.40	-2	3,616	-0.06%
2019/03/29	0	88.20	0	0.00	88.50	0	3,611	0.00%
2019/03/27	0	89.00	0	0.00	89.10	0	3,686	0.00%
2019/03/22	1	89.30	0	0.00	89.00	1	3,944	0.03%
2019/03/20	0	0.00	3	90.60	90.60	-3	4,013	-0.07%
2019/03/19	3	89.83	2	90.15	90.20	1	4,030	0.02%
2019/03/18	0	0.00	0.7	86.60	86.60	-0.7	4,010	-0.02%
2019/03/15	0	0.00	1	87.50	87.10	-1	4,034	-0.02%
2019/03/08	0	0.00	1	84.50	84.80	-1	4,352	-0.02%
2019/03/06	1	88.80	0	0.00	89.50	1	4,390	0.02%
2019/03/05	1	88.50	0	0.00	89.00	1	4,428	0.02%
2019/03/04	1	90.50	1	90.50	89.70	0	4,508	0.00%
2019/02/27	0	0.00	1	87.90	89.40	-1	4,636	-0.02%
2019/02/26	8	89.28	9	89.83	86.20	-1	4,519	-0.02%
2019/02/25	2	87.05	0	0.00	87.90	2	4,411	0.05%
2019/02/20	0	0.00	1	89.50	89.60	-1	4,263	-0.02%
2019/02/19	1	91.30	0	0.00	90.40	1	4,243	0.02%
2019/02/14	1	90.40	0	0.00	90.60	1	4,241	0.02%
2019/02/13	0	0.00	5	91.00	88.10	-5	4,182	-0.12%
2019/02/12	1	90.60	0	0.00	90.50	1	4,148	0.02%
2019/01/30	0	0.00	5	85.58	85.30	-5	4,064	-0.12%
2019/01/29	3	84.40	3	85.90	85.30	0	4,034	0.00%
2019/01/28	1	86.10	1	87.30	85.00	0	4,018	0.00%
2019/01/25	0	0.00	2	85.00	85.00	-2	4,015	-0.05%
2019/01/22	2	82.55	1	82.80	82.10	1	4,063	0.02%
2019/01/21	5	81.44	0	0.00	83.00	5	4,016	0.12%
2019/01/18	0	0.00	3	81.90	81.50	-3	3,920	-0.08%
2019/01/14	0	0.00	0.7	74.60	74.80	-0.7	3,804	-0.02%
2019/01/11	1	76.80	0	0.00	75.90	1	3,877	0.03%
2019/01/08	0	0.00	1	72.80	73.20	-1	3,938	-0.03%
2019/01/07	0	0.00	1	75.10	74.80	-1	3,989	-0.03%
2019/01/04	0	0.00	1	74.90	76.00	-1	3,999	-0.03%
2018/12/25	0	0.00	0.2	73.70	73.70	-0.2	3,956	-0.01%
2018/12/24	13	72.29	15	72.42	74.90	-2	3,957	-0.05%
2018/12/22	1	75.50	0	0.00	73.00	1	3,941	0.03%
2018/12/21	2	78.35	2	78.90	77.50	0	3,880	0.00%
2018/12/20	3	77.80	3	78.47	79.70	0	3,852	0.00%
2018/12/19	6	80.47	0	0.00	78.80	6	3,818	0.16%
2018/12/17	2	77.35	2	76.90	76.60	0	3,636	0.00%
2018/12/11	1	75.70	0.2	76.00	76.40	0.8	3,696	0.02%
2018/12/07	1	74.50	0	0.00	73.80	1	3,750	0.03%
2018/12/05	0	0.00	2	74.60	75.60	-2	3,862	-0.05%
2018/12/04	3	75.77	2	77.25	75.90	1	3,877	0.03%
2018/12/03	1	72.40	0	0.00	73.00	1	3,767	0.03%
2018/11/30	1	72.30	0.7	70.20	70.60	0.3	3,784	0.01%
2018/11/27	0	0.00	1	68.90	69.10	-1	3,781	-0.03%
2018/11/20	0.3	65.40	0	0.00	65.60	0.3	4,215	0.01%
2018/10/29	1	52.50	0	0.00	51.90	1	4,603	0.02%
2018/10/25	1	51.90	0	0.00	52.20	1	4,677	0.02%
2018/10/22	0	0.00	1	52.30	52.30	-1	4,849	-0.02%
2018/10/05	1	45.30	0	0.00	45.20	1	4,880	0.02%
2018/09/28	0	0.00	1	50.40	50.90	-1	5,034	-0.02%
2018/09/26	0	0.00	1	50.30	49.95	-1	5,367	-0.02%
2018/09/21	0	0.00	1	50.80	51.10	-1	5,586	-0.02%
2018/09/13	2	51.25	4	51.20	51.10	-2	7,836	-0.03%
2018/09/11	0	0.00	2	50.30	51.10	-2	7,793	-0.03%
2018/09/10	1	51.30	0	0.00	49.90	1	7,753	0.01%
2018/09/07	1	51.90	0	0.00	51.90	1	7,715	0.01%
2018/08/30	2	54.00	0	0.00	54.40	2	7,591	0.03%
2018/08/27	0	0.00	5	52.60	53.10	-5	7,632	-0.07%
2018/08/24	0	0.00	1	51.20	52.00	-1	7,621	-0.01%
2018/08/23	0	0.00	5	52.30	52.40	-5	7,835	-0.06%
2018/08/22	0	0.00	9	52.46	52.20	-9	7,831	-0.11%
2018/08/21	5	52.30	0	0.00	52.40	5	7,781	0.06%
2018/08/20	0	0.00	4	52.10	52.40	-4	7,728	-0.05%
2018/08/17	0	0.00	1	51.20	51.10	-1	7,553	-0.01%
2018/08/16	5	51.20	7	50.60	49.65	-2	7,459	-0.03%
2018/08/15	4	50.25	2	50.00	50.10	2	7,337	0.03%
2018/08/14	0	0.00	1	50.20	50.30	-1	7,343	-0.01%
2018/08/13	0	0.00	1	50.10	50.10	-1	7,308	-0.01%
2018/08/10	7	49.90	1	50.70	49.60	6	7,223	0.08%
2018/08/08	0	0.00	8	49.30	49.30	-8	7,055	-0.11%
2018/08/07	0	0.00	2	47.90	47.80	-2	6,923	-0.03%
2018/08/06	0	0.00	1	48.00	48.20	-1	6,974	-0.01%
2018/08/01	1	47.60	0	0.00	47.80	1	6,963	0.01%
2018/07/23	1	48.05	0	0.00	48.25	1	6,846	0.01%
2018/07/19	4	49.85	0	0.00	49.60	4	6,747	0.06%
2018/07/17	3	51.40	2	51.30	51.70	1	6,570	0.02%
2018/07/13	0	0.00	1	51.80	51.80	-1	6,544	-0.02%
2018/07/09	1	49.85	0	0.00	49.45	1	6,528	0.02%
2018/07/05	3	51.23	0	0.00	49.00	3	6,346	0.05%
2018/07/04	0	0.00	1	50.80	52.50	-1	6,119	-0.02%
2018/07/03	1	51.40	2	50.75	50.30	-1	5,995	-0.02%
2018/07/02	6	51.75	5	51.34	50.90	1	5,884	0.02%
2018/06/29	1	54.00	0	0.00	52.10	1	5,758	0.02%
2018/06/28	60	52.50	65	52.51	52.80	-5	5,485	-0.09%
2018/06/27	111	52.83	111	52.95	51.10	0	5,088	0.00%	大買/大賣/
2018/06/26	13	51.55	0	0.00	52.10	13	4,739	0.27%
2018/06/25	3	51.50	9	53.10	53.00	-6	4,324	-0.14%
2018/06/22	0	0.00	6	49.29	48.60	-6	3,655	-0.16%
2018/06/21	0	0.00	1	48.05	47.75	-1	3,469	-0.03%
2018/06/20	0	0.00	20	46.98	46.90	-20	3,466	-0.58%
2018/06/11	5	48.50	1	49.50	48.65	4	3,518	0.11%
2018/06/06	0	0.00	1	48.70	48.65	-1	3,392	-0.03%
2018/06/05	1	48.50	0	0.00	48.30	1	3,385	0.03%
2018/06/04	22	48.27	2	48.90	49.30	20	3,303	0.61%
2018/05/31	3	48.23	2	47.45	48.50	1	3,125	0.03%
2018/05/29	1	47.15	0	0.00	46.65	1	2,846	0.04%
2018/05/22	0	0.00	5	46.50	46.00	-5	2,859	-0.17%
2018/05/18	0	0.00	1	45.00	45.70	-1	2,869	-0.03%
2018/05/17	0	0.00	1	45.50	45.50	-1	2,886	-0.03%
2018/05/15	1	46.70	0	0.00	46.30	1	2,998	0.03%
2018/05/10	1	46.00	0	0.00	45.40	1	3,240	0.03%
2018/05/04	1	44.60	1	44.70	45.70	0	3,206	0.00%
2018/04/26	0	0.00	1	42.95	42.95	-1	3,284	-0.03%
2018/04/24	0	0.00	2	43.73	43.50	-2	3,269	-0.06%
2018/04/20	0	0.00	0	45.70	45.50	0	3,278	0.00%
2018/04/19	1	45.85	1	46.30	45.60	0	3,291	0.00%
2018/04/18	4	45.98	19	46.07	45.50	-15	3,248	-0.46%
2018/04/17	2	43.20	0	0.00	43.05	2	3,098	0.06%
2018/03/31	0	0.00	1	44.40	44.25	-1	3,366	-0.03%
2018/03/29	1	45.00	1	44.25	44.25	0	3,415	0.00%
2018/03/28	0	0.00	1	45.30	45.00	-1	3,408	-0.03%
2018/03/27	0	0.00	2	45.25	45.35	-2	3,401	-0.06%
2018/03/23	2	44.00	0	0.00	43.95	2	3,384	0.06%
2018/03/22	1	45.70	0	0.00	45.10	1	3,472	0.03%
2018/03/16	4	45.25	0	0.00	45.00	4	3,378	0.12%
2018/03/14	2	45.60	0	0.00	45.75	2	3,512	0.06%
2018/03/12	0	0.00	4	45.25	45.15	-4	3,627	-0.11%
2018/03/07	4	44.65	7	44.40	44.20	-3	3,769	-0.08%
2018/03/02	0	0.00	1	43.90	43.90	-1	4,145	-0.02%
2018/02/27	1	45.45	0	0.00	45.30	1	4,340	0.02%
2018/02/23	1	45.35	50	45.50	45.80	-49	4,356	-1.12%
2018/02/21	1	43.90	2	44.18	44.70	-1	4,575	-0.02%
2018/02/09	12	42.74	0	0.00	43.90	12	5,035	0.24%
2018/02/07	40	44.20	4	44.19	43.00	36	5,511	0.65%
2018/02/06	5	43.99	6	42.63	42.70	-1	5,539	-0.02%
2018/02/05	22	45.66	0	0.00	46.10	22	5,546	0.40%
2018/02/02	0	0.00	15	48.00	48.00	-15	5,564	-0.27%
2018/01/31	1	46.30	0	0.00	46.20	1	5,805	0.02%
2018/01/30	15	46.67	2	46.70	46.90	13	6,055	0.21%
2018/01/26	1	46.30	0	0.00	46.15	1	6,555	0.02%
2018/01/22	5	46.50	2	46.63	46.70	3	7,568	0.04%
2018/01/12	2	44.45	3	44.47	44.50	-1	7,863	-0.01%
2018/01/11	1	43.90	2	43.85	43.90	-1	7,854	-0.01%
2018/01/05	1	46.55	0	0.00	45.90	1	7,960	0.01%
2018/01/03	0	0.00	1	45.85	46.00	-1	7,938	-0.01%
2018/01/02	0	0.00	1	45.70	45.25	-1	7,935	-0.01%