義隆 (2458)-富邦-延吉券商分點個股進出

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
165.5
漲跌
▲1.0
漲幅
+0.61%
成交量
1,843張
產業
上市半導體類股
1171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-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	8	210.50	5	211.50	209.50	3	5,044	0.06%
2021/05/27	2	207.75	25	207.70	209.50	-23	5,053	-0.46%
2021/05/26	3	206.00	3	208.32	207.50	0	5,155	0.00%
2021/05/25	10	206.80	17	208.21	205.50	-7	5,423	-0.13%
2021/05/24	3	203.00	2	202.75	205.00	1	6,039	0.02%
2021/05/21	13	203.96	10	205.10	201.50	3	6,081	0.05%
2021/05/20	6	204.25	15.1	204.41	202.50	-9.1	6,169	-0.15%
2021/05/19	121	199.69	15.2	200.79	201.00	105.8	6,144	1.72%	大買/鉅額交易
2021/05/18	11	193.59	12	195.13	197.00	-1	6,218	-0.02%
2021/05/17	5	190.00	11.1	185.39	188.00	-6.1	6,211	-0.10%
2021/05/14	12	196.71	8	194.77	193.00	4	6,183	0.06%
2021/05/13	9	192.50	9.1	194.03	195.00	-0.1	6,110	0.00%
2021/05/12	5.3	185.50	9	186.00	186.00	-3.7	6,006	-0.06%
2021/05/11	5.1	190.05	8.2	188.96	186.50	-3.1	5,934	-0.05%
2021/05/10	16	198.28	5	196.80	196.50	11	5,901	0.19%
2021/05/07	7.2	201.72	2	202.02	202.00	5.1	5,936	0.09%
2021/05/06	0	0.00	0.3	203.00	202.50	-0.3	5,944	-0.01%
2021/05/05	12	203.54	5.8	200.20	199.00	6.2	5,986	0.10%
2021/05/04	16	198.72	9.2	202.88	205.00	6.8	5,989	0.11%
2021/05/03	25.1	208.08	13	205.38	205.50	12.1	5,982	0.20%
2021/04/29	20	216.55	16	215.72	214.50	4	5,987	0.07%
2021/04/28	14	214.68	7	213.00	213.00	7	5,924	0.12%
2021/04/27	15	218.63	6.7	217.93	217.50	8.3	6,175	0.13%
2021/04/26	11	224.32	26.1	225.12	224.50	-15.1	6,249	-0.24%
2021/04/23	6	211.17	5	214.00	215.00	1	6,209	0.02%
2021/04/22	8	211.13	11	211.31	208.50	-3	6,319	-0.05%
2021/04/21	6	210.25	10	210.95	210.00	-4	6,340	-0.06%
2021/04/20	3	208.17	13	211.00	209.00	-10	6,542	-0.15%
2021/04/19	12	201.96	10.2	202.94	203.50	1.9	6,603	0.03%
2021/04/16	13	207.12	14.3	209.35	205.50	-1.3	6,696	-0.02%
2021/04/15	5	200.00	23.1	203.64	207.00	-18.1	6,977	-0.26%
2021/04/14	11	201.99	11.1	198.68	197.50	-0.1	7,372	0.00%
2021/04/13	26.3	206.41	20.1	207.41	202.00	6.2	7,621	0.08%
2021/04/12	7	198.50	10	200.05	199.00	-3	7,551	-0.04%
2021/04/09	25	197.06	6.1	195.01	195.00	18.9	7,614	0.25%
2021/04/08	7	200.07	10	199.75	199.50	-3	7,644	-0.04%
2021/04/07	9	200.94	5	202.00	202.00	4	7,642	0.05%
2021/04/06	5	199.50	6.1	198.84	199.00	-1.1	7,581	-0.01%
2021/04/01	6.1	196.17	5	197.60	198.00	1.1	7,566	0.01%
2021/03/31	16	196.59	6.3	195.72	195.50	9.8	7,537	0.13%
2021/03/30	3	197.33	14.3	199.11	199.00	-11.3	7,470	-0.15%
2021/03/29	9.5	194.62	13	194.77	194.00	-3.5	7,356	-0.05%
2021/03/26	16	189.44	40.4	190.33	194.50	-24.4	7,306	-0.33%
2021/03/25	3	181.33	12	183.46	184.00	-9	7,086	-0.13%
2021/03/24	4	183.50	8	182.13	181.50	-4	7,089	-0.06%
2021/03/23	7	183.79	10	184.20	182.50	-3	7,091	-0.04%
2021/03/22	8	184.88	14	184.89	184.50	-6	7,118	-0.08%
2021/03/19	3.2	182.16	7	185.07	186.50	-3.8	7,143	-0.05%
2021/03/18	20	183.88	11	183.64	183.50	9	7,358	0.12%
2021/03/17	3	182.50	2.1	180.64	180.50	0.9	7,464	0.01%
2021/03/16	7	179.79	3	179.50	179.50	4	7,464	0.05%
2021/03/15	11	180.18	3	180.50	180.00	8	7,523	0.11%
2021/03/12	3	178.33	15.2	179.39	179.50	-12.2	7,524	-0.16%
2021/03/11	3	175.17	3	176.33	176.50	0	7,565	0.00%
2021/03/10	6.1	172.92	5	172.30	172.50	1.1	7,804	0.01%
2021/03/09	4.1	170.11	17	169.85	172.50	-12.9	7,838	-0.16%
2021/03/08	4	172.38	3	174.50	172.00	1	7,827	0.01%
2021/03/05	7	173.43	5	172.50	172.50	2	7,836	0.03%
2021/03/04	6	172.75	13	174.58	175.50	-7	7,888	-0.09%
2021/03/03	7	171.14	8	172.69	174.00	-1	7,951	-0.01%
2021/03/02	16.1	173.84	3	172.00	172.00	13.1	7,930	0.17%
2021/02/26	27.5	172.34	14	172.79	172.00	13.5	7,905	0.17%
2021/02/25	41.3	180.69	17	179.26	177.50	24.3	7,839	0.31%
2021/02/24	34	184.68	42.1	183.96	183.50	-8.1	7,612	-0.11%
2021/02/23	13	171.96	3	172.33	173.00	10	6,957	0.14%
2021/02/22	13	173.85	12	173.96	174.00	1	6,915	0.01%
2021/02/19	8	168.50	6	168.75	170.00	2	6,821	0.03%
2021/02/18	28.2	170.26	8	170.63	170.50	20.2	6,818	0.30%
2021/02/17	9	166.11	4	166.63	166.50	5	6,722	0.07%
2021/02/05	4	161.38	4	162.00	161.50	0	6,719	0.00%
2021/02/04	4.1	162.24	2	162.50	162.50	2.1	6,717	0.03%
2021/02/03	6.1	165.24	3	165.00	164.50	3.1	6,787	0.05%
2021/02/02	3	163.17	3	165.00	166.00	0	6,944	0.00%
2021/02/01	4	159.13	3	161.17	161.50	1	6,926	0.01%
2021/01/29	8	164.19	6	162.75	159.50	2	6,913	0.03%
2021/01/28	4	164.00	15	163.80	165.00	-11	6,871	-0.16%
2021/01/27	14	170.43	10	167.85	166.50	4	6,856	0.06%
2021/01/26	4	170.13	12	172.92	170.00	-8	6,783	-0.12%
2021/01/25	6	170.08	6.1	172.61	172.50	-0.1	6,777	0.00%
2021/01/22	10	172.85	9	174.33	174.00	1	6,707	0.01%
2021/01/21	10.2	168.51	4	168.50	168.50	6.2	6,635	0.09%
2021/01/20	39	172.41	28	171.29	168.00	11	6,627	0.17%
2021/01/19	18.1	168.24	31	168.44	171.00	-12.9	6,403	-0.20%
2021/01/18	12	162.00	7	163.79	165.00	5	6,291	0.08%
2021/01/15	13	166.42	86	163.86	163.00	-73	6,222	-1.17%
2021/01/14	11	167.95	8	169.44	170.50	3	6,183	0.05%
2021/01/13	14.4	168.03	12	169.04	167.50	2.4	6,211	0.04%
2021/01/12	101	163.41	73	162.39	165.50	28	6,010	0.47%	大買/
2021/01/11	11	163.14	53.1	163.81	164.50	-42.1	5,880	-0.72%
2021/01/08	57	166.23	74	163.78	163.00	-17	5,783	-0.29%
2021/01/07	52	154.54	44	156.20	160.00	8.1	5,462	0.15%
2021/01/06	58	147.41	66.1	147.09	149.00	-8.1	5,026	-0.16%
2021/01/05	6	141.17	31	142.48	143.00	-25	4,737	-0.53%
2021/01/04	8	139.31	21	138.76	140.00	-13	4,737	-0.27%
2020/12/31	11	135.68	26	135.75	133.50	-15	4,660	-0.32%
2020/12/30	7	132.57	5	132.70	132.50	2	4,622	0.04%
2020/12/29	3	133.67	3	133.00	133.00	0	4,682	0.00%
2020/12/28	9	133.78	5	134.90	134.50	4	4,700	0.09%
2020/12/25	2	133.75	4	133.75	133.50	-2	4,716	-0.04%
2020/12/24	4	133.50	4	132.50	132.50	0	4,773	0.00%
2020/12/23	3	132.33	3	132.33	132.00	0	4,811	0.00%
2020/12/22	4.3	133.98	3	133.17	132.00	1.3	4,891	0.03%
2020/12/21	6.1	134.74	8	135.31	135.50	-2	4,914	-0.04%
2020/12/18	8	137.44	10.5	137.60	137.50	-2.5	4,939	-0.05%
2020/12/17	5	138.30	4	138.00	137.50	1	4,968	0.02%
2020/12/16	10	138.45	7	138.93	138.50	3	4,992	0.06%
2020/12/15	6	139.83	9.9	138.44	138.00	-3.9	5,006	-0.08%
2020/12/14	39.9	143.84	39	146.71	141.50	0.9	5,085	0.02%
2020/12/11	13	139.27	25	140.14	141.50	-12	5,328	-0.23%
2020/12/10	7	137.86	3	138.17	137.50	4	5,215	0.08%
2020/12/09	10.3	138.89	10	138.85	139.00	0.3	5,233	0.00%
2020/12/08	7	136.29	16	136.59	136.00	-9	5,238	-0.17%
2020/12/07	14	135.75	9.2	136.15	135.00	4.8	5,301	0.09%
2020/12/04	15	139.50	35.2	140.51	139.00	-20.2	5,255	-0.38%
2020/12/03	1	132.50	16	134.66	134.50	-15	5,080	-0.30%
2020/12/02	3	131.83	11	133.36	133.50	-8	5,242	-0.15%
2020/12/01	14	131.21	5	131.90	132.00	9	5,375	0.17%
2020/11/30	25	133.74	3	132.00	132.00	22	5,608	0.39%
2020/11/27	5	136.40	14	136.25	136.50	-9	5,906	-0.15%
2020/11/26	6	132.17	11	133.73	134.00	-5	6,069	-0.08%
2020/11/25	12	132.13	4	132.00	132.00	8	6,112	0.13%
2020/11/24	6	134.25	10	134.15	132.00	-4	6,141	-0.07%
2020/11/23	6	133.50	15	134.10	134.50	-9	6,159	-0.15%
2020/11/20	5	131.40	6	131.42	131.00	-1	6,156	-0.02%
2020/11/19	2	130.25	5	132.20	131.50	-3	6,226	-0.05%
2020/11/18	5	131.40	11.1	130.68	131.00	-6.1	6,354	-0.10%
2020/11/17	18	133.11	7	132.86	132.00	11	6,406	0.17%
2020/11/16	8.1	133.64	7.1	133.58	133.50	1	6,513	0.02%
2020/11/13	5	130.40	6	132.17	132.50	-1	6,550	-0.02%
2020/11/12	8	130.88	7	131.43	131.50	1	6,570	0.02%
2020/11/11	10	130.10	13	130.54	132.50	-3	6,617	-0.05%
2020/11/10	35.1	132.53	4	132.25	131.00	31.1	6,636	0.47%
2020/11/09	7	138.64	3	138.67	138.50	4	6,599	0.06%
2020/11/06	5	137.30	6	137.83	137.00	-1	6,690	-0.01%
2020/11/05	13	137.62	13	137.54	138.00	0	6,795	0.00%
2020/11/04	13	137.08	8	137.75	138.00	5	6,921	0.07%
2020/11/03	8	135.13	6	135.08	135.00	2	6,991	0.03%
2020/11/02	8	132.75	5	131.30	131.00	3	7,080	0.04%
2020/10/30	3	136.50	2	136.50	135.00	1	7,174	0.01%
2020/10/29	3	137.33	5	137.30	137.00	-2	7,256	-0.03%
2020/10/28	30	137.27	7	138.71	139.50	23	7,437	0.31%
2020/10/27	9	137.33	8	136.25	136.00	1	7,602	0.01%
2020/10/26	22	137.05	2	136.50	136.50	20	7,930	0.25%
2020/10/23	19	137.29	4	138.25	138.50	15	8,260	0.18%
2020/10/22	17	137.82	18	137.11	139.50	-1	8,538	-0.01%
2020/10/21	31	139.39	5	138.20	138.00	26	8,662	0.30%
2020/10/20	3	141.50	0	0.00	142.00	3	8,724	0.03%
2020/10/19	1	143.00	5	142.70	143.00	-4	9,018	-0.04%
2020/10/16	9	141.22	4	140.75	141.00	5	9,100	0.05%
2020/10/15	51	143.66	15	143.57	143.00	36	9,173	0.39%
2020/10/14	27	145.98	10.2	145.76	146.00	16.8	9,175	0.18%
2020/10/13	10	147.10	6	147.50	147.00	4	9,224	0.04%
2020/10/12	5	149.20	20	149.28	150.00	-15	9,258	-0.16%
2020/10/08	10	146.30	12	146.83	146.00	-2	9,421	-0.02%
2020/10/07	7	145.50	7	147.07	147.50	0	9,491	0.00%
2020/10/06	10	148.20	10	148.40	147.50	0	9,542	0.00%
2020/10/05	3	145.50	8	144.38	145.00	-5	9,756	-0.05%
2020/09/30	6	142.92	2	145.00	145.50	4	10,382	0.04%
2020/09/29	4	144.50	4	144.50	144.50	0	10,703	0.00%
2020/09/28	14	145.29	8	145.06	145.50	6	10,797	0.06%
2020/09/25	17	146.35	14	144.71	144.50	3	10,893	0.03%
2020/09/24	4	149.63	3	151.00	149.00	1	11,049	0.01%
2020/09/23	22	152.30	8	152.25	151.00	14	11,184	0.13%
2020/09/22	21	152.57	20	153.68	155.00	1	11,290	0.01%
2020/09/21	6	154.17	3	155.17	153.50	3	11,315	0.03%
2020/09/18	9	155.89	18	156.19	157.00	-9	11,399	-0.08%
2020/09/17	16	157.19	12	156.50	157.50	4	11,482	0.03%
2020/09/16	24.4	158.88	23	159.57	154.00	1.4	11,603	0.01%
2020/09/15	2.5	153.40	4	153.75	153.50	-1.5	11,274	-0.01%
2020/09/14	4	149.38	18	152.08	153.00	-14	11,439	-0.12%
2020/09/11	14	150.29	4.4	149.61	149.00	9.7	11,512	0.08%
2020/09/10	16	153.16	31	153.40	153.50	-15	11,474	-0.13%
2020/09/09	11	150.09	5	150.60	151.50	6	11,458	0.05%
2020/09/08	4	151.50	12	151.88	150.00	-8	11,669	-0.07%
2020/09/07	19	153.68	23	154.52	149.50	-4	11,794	-0.03%
2020/09/04	6	149.75	8	151.38	155.00	-2	11,818	-0.02%
2020/09/03	43	155.91	26	153.88	152.00	17	12,000	0.14%
2020/09/02	14	155.96	51	156.27	157.00	-37	11,964	-0.31%
2020/09/01	13	149.04	26	147.54	150.00	-13	11,882	-0.11%
2020/08/31	3	141.83	2	142.50	142.00	1	11,788	0.01%
2020/08/28	4	140.25	4	142.13	143.00	0	11,860	0.00%
2020/08/27	1	142.00	6	142.92	142.00	-5	12,020	-0.04%
2020/08/26	13	140.08	1	139.50	138.50	12	12,370	0.10%
2020/08/25	2	142.50	45	141.71	142.00	-43	12,709	-0.34%
2020/08/24	48	143.19	5	143.50	143.50	43	12,882	0.33%
2020/08/21	13	139.08	5	139.20	139.00	8	12,890	0.06%
2020/08/20	2	130.00	5	131.40	134.50	-3	12,907	-0.02%
2020/08/19	6	139.42	0	0.00	138.00	6	12,845	0.05%
2020/08/18	27	139.00	8.4	139.06	138.50	18.6	12,811	0.15%
2020/08/17	4	141.38	4	142.00	143.00	0	12,798	0.00%
2020/08/14	4	138.13	4	139.63	141.50	0	12,775	0.00%
2020/08/13	5	139.90	10	140.10	138.50	-5	12,705	-0.04%
2020/08/12	11	136.82	2	137.00	137.00	9	12,615	0.07%
2020/08/11	10	140.70	12	139.75	141.00	-2	12,533	-0.02%
2020/08/10	13	145.31	5	144.50	143.00	8	12,544	0.06%
2020/08/07	6	148.42	3	148.17	148.50	3	12,469	0.02%
2020/08/06	7	149.79	5.1	152.25	149.50	1.9	12,440	0.02%
2020/08/05	22	151.50	6	152.33	152.00	16	12,435	0.13%
2020/08/04	4	150.75	10	150.55	151.50	-6	12,359	-0.05%
2020/08/03	40	152.09	6	148.75	150.00	34	12,403	0.27%
2020/07/31	3.2	152.56	28	151.39	157.00	-24.9	12,287	-0.20%
2020/07/30	6	152.00	18	153.81	150.50	-12	12,138	-0.10%
2020/07/29	13	148.92	5	150.50	148.00	8	11,820	0.07%
2020/07/28	17	152.38	11	153.59	151.00	6	11,558	0.05%
2020/07/27	4	148.25	16	149.50	152.00	-12	11,453	-0.10%
2020/07/24	11.7	146.67	6	148.92	145.00	5.7	11,507	0.05%
2020/07/23	39	148.58	19	149.97	151.00	20	11,458	0.17%
2020/07/22	5	142.70	8.1	143.89	145.00	-3.1	11,312	-0.03%
2020/07/21	13	140.96	11	141.41	140.50	2	11,318	0.02%
2020/07/20	2	137.00	5	136.60	137.00	-3	11,519	-0.03%
2020/07/17	2	139.25	3	139.00	139.50	-1	11,523	-0.01%
2020/07/16	2	138.25	6	139.67	138.50	-4	11,547	-0.03%
2020/07/15	9	144.67	29	144.00	140.50	-20	11,551	-0.17%
2020/07/14	3	141.00	9	141.11	141.50	-6	11,418	-0.05%
2020/07/13	9	141.44	5	141.90	141.00	4	11,423	0.04%
2020/07/10	21	137.24	24	138.85	141.00	-3	11,435	-0.03%
2020/07/09	58	143.89	31	145.42	140.50	27	11,208	0.24%
2020/07/08	38	137.96	33	140.58	144.00	5	10,579	0.05%
2020/07/07	10	131.45	7	133.00	131.00	3	10,255	0.03%
2020/07/06	4	131.63	12	132.00	133.50	-8	10,171	-0.08%
2020/07/03	22	130.68	33	131.11	131.00	-11	10,099	-0.11%
2020/07/02	5	123.50	2	127.00	127.50	3	10,028	0.03%
2020/07/01	3	123.50	8	124.38	124.50	-5	9,900	-0.05%
2020/06/30	9	121.33	1	120.00	120.50	8	9,827	0.08%
2020/06/29	13	119.92	3	119.50	120.00	10	9,843	0.10%
2020/06/24	1	120.00	3	121.33	121.50	-2	9,780	-0.02%
2020/06/23	17	121.62	14	123.57	123.00	3	9,824	0.03%
2020/06/22	4	126.13	4	126.62	127.50	0	9,696	0.00%
2020/06/19	3	124.83	2	125.25	126.50	1	9,681	0.01%
2020/06/18	7	120.64	13	121.85	122.00	-6	9,541	-0.06%
2020/06/17	4	118.25	6	118.50	119.00	-2	9,424	-0.02%
2020/06/16	8	118.56	2	118.25	117.50	6	9,442	0.06%
2020/06/15	15	120.73	7	119.21	116.50	8	9,481	0.08%
2020/06/12	11	123.68	5	124.00	126.50	6	9,293	0.06%
2020/06/11	14	127.18	14	126.54	125.50	0	9,139	0.00%
2020/06/10	30	131.12	24	131.02	129.50	6	8,962	0.07%
2020/06/09	12	121.75	22	121.23	123.00	-10	8,720	-0.11%
2020/06/08	31	118.29	13	118.31	118.00	18	8,573	0.21%
2020/06/05	20	115.13	9	115.11	115.00	11	8,360	0.13%
2020/06/04	8	113.25	20	113.15	113.50	-12	8,240	-0.15%
2020/06/03	13	113.42	4	113.88	113.50	9	8,150	0.11%
2020/06/02	20	112.23	14	111.68	111.00	6	8,017	0.07%
2020/06/01	21	108.17	8	108.81	110.00	13	7,649	0.17%
2020/05/29	19	99.52	52	100.20	100.00	-33	7,261	-0.45%
2020/05/28	4	98.30	52	98.12	97.90	-48	7,055	-0.68%
2020/05/27	1	96.50	30	95.62	96.50	-29	6,936	-0.42%
2020/05/26	3	94.00	32	94.51	94.80	-29	6,908	-0.42%
2020/05/25	1	91.00	7	92.70	92.70	-6	6,845	-0.09%
2020/05/22	19	91.42	15.6	92.74	91.00	3.4	6,820	0.05%
2020/05/21	9	93.89	6	94.27	93.70	3	6,779	0.04%
2020/05/20	2	92.90	48	93.34	93.60	-46	6,768	-0.68%
2020/05/19	0	0.00	12	93.27	92.90	-12	6,754	-0.18%
2020/05/18	9	91.04	13	92.07	91.70	-4	6,742	-0.06%
2020/05/15	102	92.76	22	93.29	91.50	80	6,740	1.19%	大買/
2020/05/14	7	94.77	4	94.93	94.20	3	6,633	0.05%
2020/05/13	3	96.37	3	95.40	96.60	0	6,606	0.00%
2020/05/12	4	97.08	17	96.69	96.90	-13	6,624	-0.20%
2020/05/11	14	98.35	4	98.13	98.00	10	6,685	0.15%
2020/05/08	15	100.05	19	99.99	98.80	-4	6,667	-0.06%
2020/05/07	6	97.55	16	98.07	98.40	-10	6,544	-0.15%
2020/05/06	10	96.60	8.7	97.43	96.30	1.3	6,540	0.02%
2020/05/05	13	97.67	7	98.40	96.60	6	6,588	0.09%
2020/05/04	1	97.00	5	96.24	97.20	-4	6,550	-0.06%
2020/04/30	16	95.10	75	95.23	96.50	-59	6,530	-0.90%
2020/04/29	87	93.73	64	94.18	94.40	23	6,401	0.36%
2020/04/28	10	95.00	76	95.73	96.50	-66	6,194	-1.07%
2020/04/27	69	94.33	3	94.30	94.50	66	6,172	1.07%
2020/04/24	19	95.40	2	97.40	95.50	17	6,023	0.28%
2020/04/23	49	97.34	53	96.87	96.00	-4	6,001	-0.07%
2020/04/22	0	0.00	49	92.94	93.80	-49	5,823	-0.84%
2020/04/21	13	93.27	17.8	94.26	92.00	-4.8	6,037	-0.08%
2020/04/20	13	93.80	9	93.88	93.20	4	6,016	0.07%
2020/04/17	16	92.55	24	94.72	92.70	-8	5,938	-0.13%
2020/04/16	3	93.63	14	93.55	93.00	-11	5,803	-0.19%
2020/04/15	1	91.90	17	92.63	92.80	-16	5,717	-0.28%
2020/04/14	1	90.20	5	90.50	90.60	-4	5,639	-0.07%
2020/04/13	0	0.00	2	89.25	88.90	-2	5,595	-0.04%
2020/04/10	4	89.10	0	0.00	89.00	4	5,574	0.07%
2020/04/09	31	89.18	2	88.85	88.50	29	5,569	0.52%
2020/04/08	2	89.30	3	89.83	89.70	-1	5,500	-0.02%
2020/04/07	20	88.74	16	90.05	90.20	4	5,421	0.07%
2020/04/06	4	85.23	27	85.26	86.80	-23	5,318	-0.43%
2020/04/01	2	85.30	24	85.20	85.00	-22	5,321	-0.41%
2020/03/31	1	83.40	3	83.87	83.90	-2	5,211	-0.04%
2020/03/30	2	80.10	5	81.66	83.00	-3	5,114	-0.06%
2020/03/27	9	84.40	81	84.05	82.40	-72	5,064	-1.42%
2020/03/26	8	77.44	14	79.67	81.80	-6	4,866	-0.12%
2020/03/25	16	77.28	13	77.58	77.10	3	4,729	0.06%
2020/03/24	12	74.19	6	74.00	73.50	6	4,599	0.13%
2020/03/23	17	72.35	15	72.63	71.70	2	4,546	0.04%
2020/03/20	5	74.74	15	73.87	75.20	-10	4,556	-0.22%
2020/03/19	39	73.34	16	72.59	70.00	23	4,502	0.51%
2020/03/18	23	75.23	88	75.79	73.70	-65	4,373	-1.49%
2020/03/17	11	73.94	13	74.43	73.70	-2	4,295	-0.05%
2020/03/16	49	77.31	37	76.42	75.00	12	4,231	0.28%
2020/03/13	65.1	75.08	12	75.49	77.10	53.1	4,166	1.27%
2020/03/12	42	81.45	6	81.10	80.50	36	4,054	0.89%
2020/03/11	16	86.41	30	85.92	84.30	-14	3,972	-0.35%
2020/03/10	34	86.11	4	85.95	86.40	30	3,883	0.77%
2020/03/09	22	87.60	2	86.95	86.50	20	3,834	0.52%
2020/03/06	8	88.06	5	86.46	87.80	3	3,793	0.08%
2020/03/05	85	88.48	4	88.30	87.80	81	3,751	2.16%
2020/03/04	0	0.00	2	86.55	86.60	-2	3,713	-0.05%
2020/03/03	38	86.41	8	86.29	86.60	30	3,722	0.81%
2020/03/02	9	82.90	13	83.22	83.40	-4	3,678	-0.11%
2020/02/27	86	85.47	14	85.09	84.00	72	3,658	1.97%
2020/02/26	8	86.81	24	86.78	86.80	-16	3,606	-0.44%
2020/02/25	2	85.20	2	85.60	87.30	0	3,602	0.00%
2020/02/24	3	86.80	4	87.10	87.00	-1	3,612	-0.03%
2020/02/21	28	88.15	2	88.50	88.00	26	3,615	0.72%
2020/02/20	2	88.50	3	89.33	88.50	-1	3,653	-0.03%
2020/02/19	0	0.00	19	88.94	88.50	-19	3,670	-0.52%
2020/02/18	4	88.05	1	87.70	88.00	3	3,745	0.08%
2020/02/17	2	87.95	6	88.07	88.10	-4	3,749	-0.11%
2020/02/14	5	88.00	12	88.52	88.80	-7	3,744	-0.19%
2020/02/13	40	88.68	7	88.90	87.90	33	3,771	0.88%
2020/02/12	25	89.10	35	89.06	89.60	-10	3,717	-0.27%
2020/02/11	3	85.33	24	86.05	86.80	-21	3,578	-0.59%
2020/02/10	11	84.25	11	84.51	84.70	0	3,586	0.00%
2020/02/07	19	86.58	10	86.45	85.40	9	3,602	0.25%
2020/02/06	20	85.92	21	85.50	86.10	-1	3,534	-0.03%
2020/02/05	9	82.10	6	82.30	82.10	3	3,468	0.09%
2020/02/04	45	82.60	0	0.00	82.50	45	3,463	1.30%
2020/02/03	8	81.11	8	81.04	82.00	0	3,500	0.00%
2020/01/31	8	87.00	3	85.97	86.30	5	3,627	0.14%
2020/01/30	20	89.11	15	89.21	86.90	5	3,651	0.14%
2020/01/20	6	96.83	4	96.55	96.40	2	3,594	0.06%
2020/01/17	6	96.98	3	96.67	96.70	3	3,721	0.08%
2020/01/16	3	96.23	16	96.16	95.70	-13	3,689	-0.35%
2020/01/15	21	95.15	23	95.87	95.50	-2	3,598	-0.06%
2020/01/14	1	92.10	8	92.90	93.20	-7	3,354	-0.21%
2020/01/13	1	91.60	1	91.40	91.30	0	3,325	0.00%
2020/01/10	1	90.70	0	0.00	90.70	1	3,368	0.03%
2020/01/09	0	0.00	2	90.85	91.00	-2	3,471	-0.06%
2020/01/08	1	88.60	6	89.07	89.50	-5	3,521	-0.14%
2020/01/07	5	89.50	1	89.10	89.10	4	3,580	0.11%
2020/01/06	0	0.00	0	90.50	90.50	0	3,643	0.00%
2020/01/03	1	92.10	1	91.60	91.60	0	3,694	0.00%
2020/01/02	0	0.00	1.1	91.39	91.40	-1.1	3,797	-0.03%
2019/12/31	0	0.00	1.6	91.00	91.20	-1.6	4,047	-0.04%
2019/12/30	13	91.48	0	0.00	90.70	13	4,627	0.28%
2019/12/27	2	91.60	5	92.50	93.00	-3	4,720	-0.06%
2019/12/25	0	0.00	5	90.80	91.00	-5	4,952	-0.10%
2019/12/24	0	0.00	2	90.95	90.80	-2	5,039	-0.04%
2019/12/23	0	0.00	1	89.40	89.80	-1	5,095	-0.02%
2019/12/19	5	90.46	1	91.00	90.10	4	5,306	0.08%
2019/12/18	0	0.00	1	91.50	91.90	-1	5,385	-0.02%
2019/12/17	2	90.90	4	90.80	90.80	-2	5,398	-0.04%
2019/12/16	2	90.10	1	90.30	90.50	1	5,422	0.02%
2019/12/12	2	89.20	1	89.30	89.00	1	5,476	0.02%
2019/12/11	0	0.00	2	89.40	89.00	-2	5,514	-0.04%
2019/12/10	2	89.45	2	89.30	89.30	0	5,534	0.00%
2019/12/09	0	0.00	2	89.15	89.10	-2	5,580	-0.04%
2019/12/06	3	88.40	1	89.50	88.20	2	5,716	0.03%
2019/12/04	0	0.00	2	88.60	88.80	-2	5,850	-0.03%
2019/12/03	1	88.40	2	88.60	88.20	-1	6,143	-0.02%
2019/12/02	4	87.75	0	0.00	87.60	4	6,201	0.06%
2019/11/29	2	89.60	1	89.30	89.40	1	6,231	0.02%
2019/11/28	2	90.25	3	91.37	90.20	-1	6,275	-0.02%
2019/11/27	0	0.00	2	91.50	91.90	-2	6,456	-0.03%
2019/11/26	2	90.70	1	91.50	91.20	1	6,482	0.02%
2019/11/25	0	0.00	3	90.30	90.00	-3	6,576	-0.05%
2019/11/22	3	89.63	0	0.00	89.40	3	6,763	0.04%
2019/11/21	2	89.95	0	0.00	90.00	2	6,920	0.03%
2019/11/20	1	89.70	0	0.00	90.60	1	7,203	0.01%
2019/11/19	5	90.10	9	90.10	90.00	-4	7,662	-0.05%
2019/11/18	0	0.00	0.1	91.80	91.80	-0.1	7,750	0.00%
2019/11/15	8	93.15	8	92.88	92.20	0	7,847	0.00%
2019/11/14	1	92.20	1	92.20	90.40	0	7,870	0.00%
2019/11/13	6	91.65	0	0.00	91.90	6	7,891	0.08%
2019/11/12	2.5	90.60	18	91.17	92.30	-15.5	7,888	-0.20%
2019/11/11	6	88.42	3	88.07	87.90	3	7,887	0.04%
2019/11/08	13	90.16	4	91.00	89.80	9	7,865	0.11%
2019/11/07	19	90.66	5.4	90.82	90.70	13.6	7,878	0.17%
2019/11/06	4	92.80	1	92.20	92.10	3	7,904	0.04%
2019/11/05	0	0.00	1.3	93.23	93.30	-1.3	7,913	-0.02%
2019/11/04	2	93.80	12	93.40	93.90	-10	7,901	-0.13%
2019/11/01	6	93.75	3	93.80	93.40	3	7,868	0.04%
2019/10/31	6	94.60	5	94.12	94.30	1	7,887	0.01%
2019/10/30	6	92.47	26	93.16	93.80	-20	7,868	-0.25%
2019/10/29	16	93.39	24	93.42	91.60	-8	7,731	-0.10%
2019/10/28	3	91.67	6	92.23	92.10	-3	7,692	-0.04%
2019/10/25	15	92.90	17	93.08	90.60	-2	7,637	-0.03%
2019/10/24	9	91.38	5	90.60	91.00	4	7,483	0.05%
2019/10/23	1	90.10	3	90.53	91.10	-2	7,444	-0.03%
2019/10/22	11	90.15	11	89.63	90.00	0	7,416	0.00%
2019/10/21	2	89.25	5	89.10	89.10	-3	7,419	-0.04%
2019/10/18	1	90.30	10	90.54	90.60	-9	7,387	-0.12%
2019/10/17	13.1	90.32	29	89.92	89.90	-15.9	7,345	-0.22%
2019/10/16	14	89.20	8	88.75	88.80	6	7,263	0.08%
2019/10/15	1	89.80	8	89.80	90.00	-7	7,184	-0.10%
2019/10/14	14	89.30	7	89.37	88.50	7	7,117	0.10%
2019/10/09	8	89.86	12	89.76	89.10	-4	7,032	-0.06%
2019/10/08	6	88.95	11	89.95	90.60	-5	6,992	-0.07%
2019/10/07	48	90.85	30	90.69	89.60	18	6,883	0.26%
2019/10/04	35	89.05	75	88.84	90.10	-40	6,638	-0.60%
2019/10/03	29	86.14	38	86.34	85.40	-9	6,064	-0.15%
2019/10/02	10	86.97	4	87.25	87.40	6	5,886	0.10%
2019/10/01	8	87.00	49	86.80	87.60	-41	5,886	-0.70%
2019/09/27	0	0.00	13	85.56	85.70	-13	5,685	-0.23%
2019/09/26	3	85.57	4.5	85.73	85.10	-1.5	5,636	-0.03%
2019/09/25	6	83.97	44	84.33	85.80	-38	5,697	-0.67%
2019/09/24	54	85.49	4	85.43	85.50	50	5,687	0.88%
2019/09/23	9	83.46	5	83.50	84.30	4	5,556	0.07%
2019/09/20	6	82.33	5	82.04	82.00	1	5,465	0.02%
2019/09/19	3	81.90	8	81.60	82.10	-5	5,430	-0.09%
2019/09/18	1	81.10	0	0.00	81.00	1	5,418	0.02%
2019/09/17	1	80.10	30	80.17	80.10	-29	5,472	-0.53%
2019/09/16	10	80.62	1	80.60	80.50	9	5,644	0.16%
2019/09/12	1	82.40	3	82.03	81.80	-2	5,662	-0.04%
2019/09/11	7	81.83	5	81.92	81.60	2	5,675	0.04%
2019/09/10	38.6	82.36	10	82.34	81.50	28.6	5,652	0.51%
2019/09/09	16	84.76	7	85.53	84.10	9	5,530	0.16%
2019/09/06	4	85.28	8	85.58	84.90	-4	5,481	-0.07%
2019/09/05	85	87.11	63	87.02	84.90	22	5,427	0.41%
2019/09/04	4	86.20	4	86.03	86.60	0	5,176	0.00%
2019/09/03	23	86.97	2	85.40	85.10	21	5,177	0.41%
2019/09/02	21	85.10	5	85.38	86.20	16	5,150	0.31%
2019/08/30	27	87.50	13	86.07	85.20	14	5,098	0.27%
2019/08/29	6	83.93	1	84.10	83.70	5	4,922	0.10%
2019/08/28	5	84.58	4.2	84.98	84.50	0.8	4,916	0.02%
2019/08/27	14	85.90	11	86.17	86.00	3	4,828	0.06%
2019/08/26	21.3	85.46	7	84.91	84.00	14.3	4,690	0.30%
2019/08/23	39	89.40	35	89.23	88.40	4	4,564	0.09%
2019/08/22	20	85.76	97	85.73	87.70	-77	4,298	-1.79%
2019/08/21	9	81.48	58	81.46	81.90	-49	3,850	-1.27%
2019/08/20	3	79.40	38	80.63	79.10	-35	3,689	-0.95%
2019/08/19	33	79.85	17	79.64	79.90	16	3,584	0.45%
2019/08/16	10.2	76.33	11	77.58	78.10	-0.8	3,461	-0.02%
2019/08/15	1	75.40	1	76.20	76.30	0	3,426	0.00%
2019/08/14	0	0.00	5	77.30	77.10	-5	3,417	-0.15%
2019/08/12	44	75.08	2	75.20	75.00	42	3,429	1.22%
2019/08/08	3	79.27	0	0.00	79.50	3	3,402	0.09%
2019/08/07	4	79.20	3	78.50	78.50	1	3,348	0.03%
2019/08/06	12	77.55	0	0.00	78.10	12	3,352	0.36%
2019/08/02	4	79.63	0	0.00	79.50	4	3,406	0.12%
2019/08/01	4	81.50	58	82.76	81.70	-54	3,531	-1.53%
2019/07/31	11	78.88	21	79.51	80.10	-10	3,574	-0.28%
2019/07/30	45	78.48	2	78.80	77.70	43	3,536	1.22%
2019/07/29	1	81.00	3	80.97	81.00	-2	3,477	-0.06%
2019/07/26	1	80.50	6	80.80	81.00	-5	3,471	-0.14%
2019/07/25	2	80.70	5.1	80.43	81.10	-3.1	3,478	-0.09%
2019/07/24	4	79.75	1	80.50	79.90	3	3,482	0.09%
2019/07/23	10	79.78	14	80.03	79.90	-4	3,471	-0.12%
2019/07/22	6	78.83	6	78.70	78.80	0	3,446	0.00%
2019/07/19	8	77.85	10	78.12	77.80	-2	3,479	-0.06%
2019/07/18	15	77.38	0	0.00	77.10	15	3,485	0.43%
2019/07/16	1	78.30	0	0.00	78.10	1	3,505	0.03%
2019/07/15	1	78.00	3	78.50	78.60	-2	3,490	-0.06%
2019/07/12	2	77.75	0	0.00	77.50	2	3,494	0.06%
2019/07/11	1	77.30	12	77.25	77.30	-11	3,508	-0.31%
2019/07/10	6	77.10	2	76.90	77.00	4	3,485	0.11%
2019/07/09	2	75.80	1	76.10	76.30	1	3,477	0.03%
2019/07/05	3	78.33	3	78.07	77.80	0	3,496	0.00%
2019/07/04	63	76.65	33	77.27	77.10	30	3,468	0.86%
2019/07/03	21	76.62	0	0.00	76.80	21	3,473	0.60%
2019/07/02	60	76.44	61	76.89	77.10	-1	3,511	-0.03%
2019/07/01	10	74.80	1	75.20	75.30	9	3,431	0.26%
2019/06/28	1	73.80	2	73.15	72.80	-1	3,462	-0.03%
2019/06/27	4	73.40	7	73.60	73.20	-3	3,528	-0.09%
2019/06/25	8	73.66	0	0.00	73.00	8	3,526	0.23%
2019/06/24	5	71.62	6	73.02	73.10	-1	3,493	-0.03%
2019/06/21	24	73.18	22	75.05	70.60	2	3,414	0.06%
2019/06/20	2	74.50	16	74.34	74.40	-14	3,200	-0.44%
2019/06/19	4	71.78	0	0.00	71.70	4	3,147	0.13%
2019/06/18	0	0.00	1	71.40	70.90	-1	3,119	-0.03%
2019/06/17	5	71.80	0	0.00	71.80	5	3,130	0.16%
2019/06/14	11	72.83	45	73.14	72.60	-34	3,191	-1.07%
2019/06/13	5	73.58	0	0.00	73.50	5	3,172	0.16%
2019/06/12	47	75.10	1	75.60	75.00	46	3,160	1.46%
2019/06/11	16	73.79	0	0.00	73.80	16	3,129	0.51%
2019/06/10	1	72.60	65	74.12	74.80	-64	3,091	-2.07%
2019/06/06	1	73.20	22	72.71	71.90	-21	3,062	-0.69%
2019/06/05	5	73.30	4	73.83	73.30	1	3,077	0.03%
2019/06/03	1	74.00	1	73.90	73.90	0	3,105	0.00%
2019/05/31	3	71.57	4	73.28	72.70	-1	3,091	-0.03%
2019/05/30	1	70.90	1	71.20	71.50	0	3,051	0.00%
2019/05/29	3	67.67	3	67.97	69.20	0	3,052	0.00%
2019/05/24	2	70.55	2	70.90	70.30	0	3,246	0.00%
2019/05/23	26	69.61	1	69.70	69.30	25	3,255	0.77%
2019/05/22	3	71.10	3	71.03	70.30	0	3,337	0.00%
2019/05/20	4	69.93	5	70.36	70.60	-1	3,343	-0.03%
2019/05/17	7	69.34	3	69.83	68.20	4	3,335	0.12%
2019/05/16	6	72.52	2	72.70	71.50	4	3,301	0.12%
2019/05/15	1	72.00	1	72.40	71.50	0	3,341	0.00%
2019/05/14	7	71.19	7	71.67	71.50	0	3,367	0.00%
2019/05/13	3	71.93	3	72.50	72.70	0	3,365	0.00%
2019/05/10	12	73.60	13	73.89	73.10	-1	3,458	-0.03%
2019/05/09	30	75.25	8	74.11	72.50	22	3,446	0.64%
2019/05/08	18	81.48	3	80.63	80.00	15	3,298	0.45%
2019/05/07	0	0.00	4	85.00	86.10	-4	3,241	-0.12%
2019/05/06	4	83.50	0	0.00	83.00	4	3,320	0.12%
2019/05/03	6	84.20	0	0.00	84.20	6	3,354	0.18%
2019/04/30	2	81.90	0	0.00	83.60	2	3,416	0.06%
2019/04/29	1	83.50	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0	0.00	1	85.60	85.10	-1	3,680	-0.03%
2019/04/25	26	86.14	1.4	85.60	85.10	24.6	3,700	0.66%
2019/04/24	0	0.00	2.8	88.07	88.10	-2.8	3,696	-0.08%
2019/04/23	21	86.74	3	87.00	87.00	18	3,698	0.49%
2019/04/22	23	87.90	0	0.00	87.20	23	3,683	0.62%
2019/04/19	0	0.00	5	89.00	89.00	-5	3,683	-0.14%
2019/04/18	8	89.28	0	0.00	88.80	8	3,732	0.21%
2019/04/17	25	90.43	0.7	89.90	90.00	24.3	3,745	0.65%
2019/04/16	0	0.00	1	92.60	92.00	-1	3,757	-0.03%
2019/04/15	4	92.13	0	0.00	92.10	4	3,772	0.11%
2019/04/12	1	92.70	0	0.00	92.60	1	3,793	0.03%
2019/04/11	1	94.70	4	95.28	94.50	-3	3,803	-0.08%
2019/04/10	0	0.00	4	95.53	96.00	-4	3,778	-0.11%
2019/04/09	2	92.10	0	0.00	92.30	2	3,749	0.05%
2019/04/08	19	92.25	5	92.28	91.60	14	3,740	0.37%
2019/04/03	2	95.75	8	95.58	95.00	-6	3,688	-0.16%
2019/04/02	3	94.43	18	94.14	94.70	-15	3,655	-0.41%
2019/04/01	3	91.40	10	91.51	92.40	-7	3,616	-0.19%
2019/03/29	1	89.50	1	88.50	88.50	0	3,611	0.00%
2019/03/28	2	89.20	0	0.00	89.00	2	3,641	0.05%
2019/03/27	14	89.81	13	89.14	89.10	1	3,686	0.03%
2019/03/25	5	88.02	1	88.30	88.10	4	3,937	0.10%
2019/03/22	11	89.93	5	88.76	89.00	6	3,944	0.15%
2019/03/21	2	90.15	1	89.90	90.20	1	3,958	0.03%
2019/03/20	3	90.93	3	90.43	90.60	0	4,013	0.00%
2019/03/19	0	0.00	17	89.52	90.20	-17	4,030	-0.42%
2019/03/18	5	86.52	5	86.50	86.60	0	4,010	0.00%
2019/03/14	0	0.00	1	88.10	87.40	-1	4,053	-0.02%
2019/03/13	0	87.60	9	87.84	88.00	-9	4,106	-0.22%
2019/03/12	5	86.34	2.4	86.18	86.30	2.6	4,145	0.06%
2019/03/08	1	85.30	0	0.00	84.80	1	4,352	0.02%
2019/03/07	1	87.00	2	86.65	85.60	-1	4,396	-0.02%
2019/03/06	0.1	89.10	0	0.00	89.50	0.1	4,390	0.00%
2019/03/05	8	88.80	0	0.00	89.00	8	4,428	0.18%
2019/03/04	1	90.40	6	90.50	89.70	-5	4,508	-0.11%
2019/02/27	2	88.45	5	89.16	89.40	-3	4,636	-0.06%
2019/02/26	2	89.25	3	87.30	86.20	-1	4,519	-0.02%
2019/02/25	0	0.00	3	87.07	87.90	-3	4,411	-0.07%
2019/02/22	0	0.00	2	87.00	87.20	-2	4,388	-0.05%
2019/02/21	5.6	86.40	0	0.00	86.80	5.6	4,351	0.13%
2019/02/20	0	0.00	1	89.60	89.60	-1	4,263	-0.02%
2019/02/18	0	0.00	1	91.80	90.70	-1	4,234	-0.02%
2019/02/15	1	90.90	4	89.83	90.50	-3	4,227	-0.07%
2019/02/14	10	91.27	7	90.87	90.60	3	4,241	0.07%
2019/02/13	2	89.30	5.9	89.03	88.10	-3.9	4,182	-0.09%
2019/02/12	3	90.70	0	0.00	90.50	3	4,148	0.07%
2019/02/11	2	88.20	6.7	90.07	93.70	-4.7	4,140	-0.11%
2019/01/30	1	85.70	1	85.80	85.30	0	4,064	0.00%
2019/01/29	1	84.70	0	0.00	85.30	1	4,034	0.02%
2019/01/28	0	0.00	2.5	85.86	85.00	-2.5	4,018	-0.06%
2019/01/25	6	84.45	9.1	84.60	85.00	-3.1	4,015	-0.08%
2019/01/24	12	83.05	11	82.04	82.00	1	4,066	0.02%
2019/01/23	1	82.20	0	0.00	81.20	1	4,083	0.02%
2019/01/22	2	81.95	3	82.43	82.10	-1	4,063	-0.02%
2019/01/21	26.2	82.87	45	82.20	83.00	-18.8	4,016	-0.47%
2019/01/18	28	81.70	25	81.57	81.50	3	3,920	0.08%
2019/01/17	0	0.00	4	78.15	77.00	-4	3,767	-0.11%
2019/01/16	3	78.57	5	78.04	78.30	-2	3,784	-0.05%
2019/01/15	2	76.55	1	76.60	77.20	1	3,784	0.03%
2019/01/14	1	75.80	0	0.00	74.80	1	3,804	0.03%
2019/01/11	0	0.00	2.2	76.23	75.90	-2.2	3,877	-0.06%
2019/01/10	0	0.00	2.1	77.09	77.20	-2.1	3,888	-0.05%
2019/01/09	1	74.70	12	74.94	75.00	-11	3,905	-0.28%
2019/01/08	2	73.05	2	72.80	73.20	0	3,938	0.00%
2019/01/07	5	75.82	0	0.00	74.80	5	3,989	0.13%
2019/01/04	1	74.50	2	75.45	76.00	-1	3,999	-0.03%
2019/01/03	1	76.80	1	77.20	76.80	0	3,985	0.00%
2019/01/02	1	75.50	0	0.00	75.80	1	3,981	0.03%
2018/12/28	0	0.00	1	75.00	75.20	-1	3,985	-0.03%
2018/12/27	1	73.80	0	0.00	73.80	1	3,981	0.03%
2018/12/26	0	0.00	4	73.23	71.60	-4	3,968	-0.10%
2018/12/25	0	0.00	1	73.70	73.70	-1	3,956	-0.03%
2018/12/24	3	71.70	1	73.50	74.90	2	3,957	0.05%
2018/12/22	2	72.90	5	73.30	73.00	-3	3,941	-0.08%
2018/12/21	7	78.00	0	0.00	77.50	7	3,880	0.18%
2018/12/20	12	78.93	8.5	79.40	79.70	3.5	3,852	0.09%
2018/12/19	13	81.08	25.4	79.80	78.80	-12.4	3,818	-0.32%
2018/12/18	0	0.00	2	76.60	77.00	-2	3,612	-0.06%
2018/12/14	1	77.00	3	76.83	77.00	-2	3,676	-0.05%
2018/12/13	7	76.56	1.4	76.37	76.60	5.6	3,722	0.15%
2018/12/11	10	75.20	2	75.00	76.40	8	3,696	0.22%
2018/12/10	4	74.05	15	73.91	75.00	-11	3,713	-0.30%
2018/12/06	0	0.00	3	76.60	74.50	-3	3,844	-0.08%
2018/12/05	5	76.12	5	75.90	75.60	0	3,862	0.00%
2018/12/04	3	76.33	7.4	76.85	75.90	-4.4	3,877	-0.11%
2018/12/03	6	71.92	15	71.88	73.00	-9	3,767	-0.24%
2018/11/30	5	71.74	12	71.20	70.60	-7	3,784	-0.18%
2018/11/29	12	70.33	0	0.00	70.30	12	3,777	0.32%
2018/11/28	3	70.00	4.4	69.56	69.50	-1.4	3,779	-0.04%
2018/11/27	2	69.90	4	69.40	69.10	-2	3,781	-0.05%
2018/11/26	2.3	68.27	5	68.70	69.50	-2.7	3,755	-0.07%
2018/11/22	0	0.00	2	64.30	63.60	-2	3,951	-0.05%
2018/11/21	1	64.50	0	0.00	64.80	1	4,083	0.02%
2018/11/20	0	0.00	3	66.13	65.60	-3	4,215	-0.07%
2018/11/16	1	66.80	0	0.00	66.10	1	4,300	0.02%
2018/11/15	0	0.00	3	65.93	65.30	-3	4,395	-0.07%
2018/11/13	5	64.16	13	65.02	66.00	-8	4,568	-0.18%
2018/11/09	0.3	64.30	0	0.00	64.60	0.3	4,716	0.01%
2018/11/08	1	65.90	1	65.40	64.50	0	4,729	0.00%
2018/11/07	4	64.40	0.3	65.40	65.90	3.8	4,705	0.08%
2018/11/06	1	64.10	1	64.10	63.60	0	4,703	0.00%
2018/11/05	1	63.20	1.7	63.51	63.60	-0.7	4,735	-0.01%
2018/11/02	4	63.10	3	62.80	62.90	1	4,722	0.02%
2018/11/01	119.3	61.31	141	61.08	63.20	-21.8	4,669	-0.47%	大買/大賣/
2018/10/31	0	0.00	5	57.50	57.50	-5	4,543	-0.11%
2018/10/29	0	0.00	1	52.30	51.90	-1	4,603	-0.02%
2018/10/26	2	52.55	0.4	52.50	52.60	1.6	4,622	0.03%
2018/10/25	0	0.00	2	52.50	52.20	-2	4,677	-0.04%
2018/10/24	1	52.50	0	0.00	54.50	1	4,724	0.02%
2018/10/23	21	51.76	0	0.00	51.70	21	4,808	0.44%
2018/10/22	2	52.05	0	0.00	52.30	2	4,849	0.04%
2018/10/09	3	43.83	10	43.92	43.25	-7	4,831	-0.14%
2018/10/08	0	0.00	10	44.92	44.75	-10	4,845	-0.21%
2018/10/05	15	46.14	11	45.74	45.20	4	4,880	0.08%
2018/10/04	5	47.73	11	47.70	47.45	-6	4,918	-0.12%
2018/10/03	56	47.67	26	47.49	47.15	30	4,885	0.61%
2018/10/01	0	0.00	0.4	50.70	50.70	-0.4	4,903	-0.01%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/26	1	50.80	0	0.00	49.95	1	5,367	0.02%
2018/09/25	20	50.85	23	50.63	50.60	-3	5,466	-0.05%
2018/09/21	0	0.00	11	50.71	51.10	-11	5,586	-0.20%
2018/09/19	2	51.80	0	0.00	50.80	2	6,229	0.03%
2018/09/18	0	0.00	5	51.60	51.50	-5	6,565	-0.08%
2018/09/17	0	0.00	10	51.30	52.00	-10	6,980	-0.14%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/12	10	51.20	1	51.10	51.60	9	7,841	0.11%
2018/09/11	6	50.32	0	0.00	51.10	6	7,793	0.08%
2018/09/10	8	51.53	10	50.20	49.90	-2	7,753	-0.03%
2018/09/06	0	0.00	11	52.81	53.30	-11	7,704	-0.14%
2018/09/05	9	52.82	2	53.00	52.80	7	7,711	0.09%
2018/09/04	0	0.00	1	52.80	52.60	-1	7,693	-0.01%
2018/09/03	5	51.86	1	52.10	51.20	4	7,713	0.05%
2018/08/31	1	54.60	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	5	54.12	54.40	-5	7,591	-0.07%
2018/08/29	1	53.30	1	53.40	53.30	0	7,554	0.00%
2018/08/28	5	53.88	58	53.76	53.50	-53	7,593	-0.70%
2018/08/27	1	52.40	52	52.95	53.10	-51	7,632	-0.67%
2018/08/24	3	51.40	3	51.77	52.00	0	7,621	0.00%
2018/08/23	0	0.00	32	52.97	52.40	-32	7,835	-0.41%
2018/08/22	8	52.55	13	52.58	52.20	-5	7,831	-0.06%
2018/08/21	15	52.53	3	52.53	52.40	12	7,781	0.15%
2018/08/20	12	51.93	235	52.03	52.40	-223	7,728	-2.89%	大賣/鉅額交易
2018/08/17	7	50.57	9	50.59	51.10	-2	7,553	-0.03%
2018/08/16	3	50.35	41	50.76	49.65	-38	7,459	-0.51%
2018/08/15	6	50.14	0	0.00	50.10	6	7,337	0.08%
2018/08/14	2	50.10	3	50.20	50.30	-1	7,343	-0.01%
2018/08/13	20	49.86	13	49.66	50.10	7	7,308	0.10%
2018/08/10	17	50.13	20	50.21	49.60	-3	7,223	-0.04%
2018/08/09	0	0.00	28	50.01	50.30	-28	7,158	-0.39%
2018/08/08	8	48.81	14	48.68	49.30	-6	7,055	-0.09%
2018/08/07	2	47.68	0	0.00	47.80	2	6,923	0.03%
2018/08/06	1	48.00	14	48.19	48.20	-13	6,974	-0.19%
2018/08/03	0	0.00	10	48.10	48.10	-10	6,946	-0.14%
2018/08/01	17	47.83	0	0.00	47.80	17	6,963	0.24%
2018/07/27	0	0.00	6	47.94	48.00	-6	6,999	-0.09%
2018/07/26	4	46.95	0	0.00	47.00	4	6,988	0.06%
2018/07/25	1	48.45	0	0.00	48.00	1	6,902	0.01%
2018/07/24	1	47.95	0	0.00	48.20	1	6,867	0.01%
2018/07/23	0	0.00	3	48.27	48.25	-3	6,846	-0.04%
2018/07/20	13	49.95	24	49.98	50.10	-11	6,789	-0.16%
2018/07/19	37	49.87	0	0.00	49.60	37	6,747	0.55%
2018/07/18	0	0.00	1	52.20	50.90	-1	6,648	-0.02%
2018/07/17	2	51.40	7	51.67	51.70	-5	6,570	-0.08%
2018/07/16	3	51.93	5	52.12	51.40	-2	6,563	-0.03%
2018/07/13	8	51.71	7	51.66	51.80	1	6,544	0.02%
2018/07/12	3	51.07	6	51.05	51.10	-3	6,706	-0.04%
2018/07/10	9	50.48	4	50.55	50.60	5	6,610	0.08%
2018/07/09	2	50.00	0	0.00	49.45	2	6,528	0.03%
2018/07/06	3	50.00	3	48.50	49.90	0	6,484	0.00%
2018/07/05	106	49.84	4	49.89	49.00	102	6,346	1.61%	大買/鉅額交易
2018/07/04	2	51.20	32	51.86	52.50	-30	6,119	-0.49%
2018/07/03	32	50.05	1	52.00	50.30	31	5,995	0.52%
2018/07/02	14	51.12	3	51.07	50.90	11	5,884	0.19%
2018/06/29	68	52.33	16	53.61	52.10	52	5,758	0.90%
2018/06/28	47	53.24	37	53.36	52.80	10	5,485	0.18%
2018/06/27	29	53.17	36	52.24	51.10	-7	5,088	-0.14%
2018/06/26	75	50.96	9	52.22	52.10	66	4,739	1.39%
2018/06/25	24	52.12	190	52.50	53.00	-166	4,324	-3.84%	大賣/鉅額交易
2018/06/22	7	48.69	17	49.25	48.60	-10	3,655	-0.27%
2018/06/21	1	47.95	3	48.30	47.75	-2	3,469	-0.06%
2018/06/19	50	47.25	7	47.31	47.35	43	3,587	1.20%
2018/06/15	1	47.80	2	48.25	48.10	-1	3,622	-0.03%
2018/06/14	50	47.77	0	0.00	47.50	50	3,606	1.39%
2018/06/13	53	48.68	2	48.60	48.25	51	3,591	1.42%
2018/06/12	5	48.75	4	48.65	48.85	1	3,565	0.03%
2018/06/11	6	49.32	1	49.30	48.65	5	3,518	0.14%
2018/06/08	52	48.19	0	0.00	48.50	52	3,456	1.50%
2018/06/07	100	48.50	0	0.00	48.20	100	3,422	2.92%
2018/06/06	12	48.75	1	48.70	48.65	11	3,392	0.32%
2018/06/05	6	48.65	1	48.80	48.30	5	3,385	0.15%
2018/06/04	0	0.00	6	48.73	49.30	-6	3,303	-0.18%
2018/06/01	0	0.00	2	47.85	47.75	-2	3,187	-0.06%
2018/05/31	3	48.60	7	48.69	48.50	-4	3,125	-0.13%
2018/05/30	0	0.00	2	45.85	45.80	-2	2,877	-0.07%
2018/05/29	1	47.10	0	0.00	46.65	1	2,846	0.04%
2018/05/25	3	46.67	1	46.20	47.35	2	2,776	0.07%
2018/05/23	2	45.80	4	46.05	46.00	-2	2,868	-0.07%
2018/05/22	0	0.00	2	46.53	46.00	-2	2,859	-0.07%
2018/05/21	14	45.51	0	0.00	45.40	14	2,855	0.49%
2018/05/18	0	0.00	2	45.80	45.70	-2	2,869	-0.07%
2018/05/17	2	45.75	2	45.63	45.50	0	2,886	0.00%
2018/05/16	2	45.83	2	46.23	45.75	0	2,947	0.00%
2018/05/15	2	46.35	3	46.63	46.30	-1	2,998	-0.03%
2018/05/14	6	46.28	24	46.45	46.45	-18	3,106	-0.58%
2018/05/11	1	45.55	16	45.63	45.50	-15	3,136	-0.48%
2018/05/10	8	45.77	3	45.47	45.40	5	3,240	0.15%
2018/05/09	2	45.85	3	45.33	45.60	-1	3,230	-0.03%
2018/05/08	3	44.62	0	0.00	44.50	3	3,197	0.09%
2018/05/07	5	45.00	3	45.40	45.00	2	3,216	0.06%
2018/05/04	6	45.35	8	45.40	45.70	-2	3,206	-0.06%
2018/05/03	2	43.83	4	44.00	43.70	-2	3,146	-0.06%
2018/04/30	2	42.95	0.1	43.50	43.20	1.9	3,163	0.06%
2018/04/27	1	43.00	0	0.00	43.15	1	3,205	0.03%
2018/04/26	2	43.30	3	43.30	42.95	-1	3,284	-0.03%
2018/04/25	1	42.85	0	0.00	42.80	1	3,297	0.03%
2018/04/24	3	44.22	0	0.00	43.50	3	3,269	0.09%
2018/04/23	6	45.00	5.5	44.98	44.90	0.5	3,256	0.02%
2018/04/20	11	45.03	6	45.48	45.50	5	3,278	0.15%
2018/04/19	2	45.55	7	46.05	45.60	-5	3,291	-0.15%
2018/04/18	40	45.87	11	46.06	45.50	29	3,248	0.89%
2018/04/17	1	43.30	0	0.00	43.05	1	3,098	0.03%
2018/04/13	1	43.75	1.5	43.77	43.65	-0.5	3,187	-0.02%
2018/04/12	0	0.00	2	43.65	43.65	-2	3,246	-0.06%
2018/04/11	1	44.10	1	44.00	44.00	0	3,285	0.00%
2018/04/10	0	0.00	1	44.65	44.00	-1	3,315	-0.03%
2018/04/09	1	44.15	0	0.00	44.10	1	3,337	0.03%
2018/04/03	0	0.00	1	44.30	44.10	-1	3,367	-0.03%
2018/03/31	0	0.00	7	44.33	44.25	-7	3,366	-0.21%
2018/03/29	3	44.65	0	0.00	44.25	3	3,415	0.09%
2018/03/28	1	45.20	0	0.00	45.00	1	3,408	0.03%
2018/03/27	1	44.70	2	45.33	45.35	-1	3,401	-0.03%
2018/03/26	3	44.30	2	44.35	44.30	1	3,383	0.03%
2018/03/23	3	44.05	4	44.09	43.95	-1	3,384	-0.03%
2018/03/22	23	46.16	3	46.30	45.10	20	3,472	0.58%
2018/03/21	8	45.61	6	45.70	45.90	2	3,401	0.06%
2018/03/16	0	0.00	5	45.25	45.00	-5	3,378	-0.15%
2018/03/15	1	45.85	1	45.70	45.60	0	3,469	0.00%
2018/03/14	6	45.57	0	0.00	45.75	6	3,512	0.17%
2018/03/12	7	45.35	1	45.45	45.15	6	3,627	0.17%
2018/03/09	2	45.50	0	0.00	45.00	2	3,701	0.05%
2018/03/08	10	44.65	0	0.00	44.75	10	3,716	0.27%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/05	0	0.00	3	43.85	43.20	-3	4,022	-0.07%
2018/03/02	1	44.00	3	44.10	43.90	-2	4,145	-0.05%
2018/03/01	0	0.00	1	44.70	44.65	-1	4,227	-0.02%
2018/02/26	6	45.88	0	0.00	45.45	6	4,371	0.14%
2018/02/23	1	45.20	3	45.32	45.80	-2	4,356	-0.05%
2018/02/22	1	44.20	1	44.30	44.10	0	4,505	0.00%
2018/02/21	1	44.30	0	0.00	44.70	1	4,575	0.02%
2018/02/12	0	0.00	1	43.40	43.35	-1	4,682	-0.02%
2018/02/09	7	43.33	0	0.00	43.90	7	5,035	0.14%
2018/02/08	0	0.00	3	43.97	44.50	-3	5,490	-0.05%
2018/02/07	4	43.79	4	43.78	43.00	0	5,511	0.00%
2018/02/06	12	44.14	4	43.65	42.70	8	5,539	0.14%
2018/02/05	3	45.60	2	45.40	46.10	1	5,546	0.02%
2018/02/02	5	46.84	2	47.18	48.00	3	5,564	0.05%
2018/02/01	1	46.55	1	46.25	46.25	0	5,674	0.00%
2018/01/31	1	46.45	1	46.40	46.20	0	5,805	0.00%
2018/01/30	2	46.70	3	46.87	46.90	-1	6,055	-0.02%
2018/01/29	1	46.50	1	46.70	46.55	0	6,188	0.00%
2018/01/26	0	0.00	1	46.10	46.15	-1	6,555	-0.02%
2018/01/24	2	45.63	1	45.90	45.85	1	7,389	0.01%
2018/01/23	1	47.05	2	46.60	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	1	46.70	46.70	-1	7,568	-0.01%
2018/01/18	1	45.40	12	45.70	45.50	-11	7,687	-0.14%
2018/01/15	0	0.00	1	44.55	45.30	-1	7,867	-0.01%
2018/01/12	1	44.20	0	0.00	44.50	1	7,863	0.01%
2018/01/11	14	44.64	3	43.90	43.90	11	7,854	0.14%
2018/01/10	1	45.25	0	0.00	45.05	1	7,804	0.01%
2018/01/09	3	45.12	2	45.15	45.55	1	7,927	0.01%
2018/01/05	1	46.05	2	45.95	45.90	-1	7,960	-0.01%
2018/01/03	1	45.90	2	45.70	46.00	-1	7,938	-0.01%
2018/01/02	0	0.00	1	45.90	45.25	-1	7,935	-0.01%