宏達電 (2498)-富邦-延吉券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
41.45
漲跌
▼1.80
漲幅
-4.16%
成交量
6,222張
產業
上市通信網路類股
1089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

宏達電 (2498)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	5	36.46	0	0.00	36.40	5	16,429	0.03%
2021/05/27	3	35.98	1	36.20	36.20	2	16,365	0.01%
2021/05/26	3	36.20	6.5	35.31	35.75	-3.5	16,338	-0.02%
2021/05/24	3.1	35.62	7	35.36	35.25	-4	16,189	-0.02%
2021/05/21	0	0.00	6	34.78	34.65	-6	16,131	-0.04%
2021/05/20	25.2	34.43	7	34.42	33.70	18.2	16,144	0.11%
2021/05/19	6	33.88	2.1	34.13	34.25	3.9	15,972	0.02%
2021/05/18	4	33.55	6.1	33.54	34.25	-2.1	15,837	-0.01%
2021/05/17	12	32.68	5.1	33.12	32.10	6.9	15,722	0.04%
2021/05/14	1	35.00	9.1	35.68	34.50	-8.1	15,490	-0.05%
2021/05/13	7	35.23	0	0.00	35.05	7	15,242	0.05%
2021/05/12	17.3	37.46	11	37.18	36.25	6.3	14,940	0.04%
2021/05/11	50	38.54	26	38.39	38.00	24	14,462	0.17%
2021/05/10	9	40.82	1	40.75	40.55	8	14,152	0.06%
2021/05/07	9	40.30	12	40.77	40.50	-3	14,117	-0.02%
2021/05/06	8	40.03	8	39.87	39.65	0	13,953	0.00%
2021/05/05	3.2	39.80	2.1	41.09	39.45	1.1	13,762	0.01%
2021/05/04	13.2	41.08	39.3	41.23	40.60	-26.1	13,491	-0.19%
2021/05/03	19.1	43.31	38.3	43.31	42.15	-19.2	12,947	-0.15%
2021/04/29	8	41.86	8.4	41.73	41.60	-0.4	12,558	0.00%
2021/04/28	14.1	43.67	38	43.33	43.10	-23.9	12,112	-0.20%
2021/04/27	16.2	43.08	11	42.98	43.15	5.2	11,739	0.04%
2021/04/26	83.2	44.03	81	44.38	44.70	2.2	11,342	0.02%
2021/04/23	67.6	39.93	45.1	40.96	41.80	22.5	10,462	0.22%
2021/04/22	15	39.69	25.2	39.22	38.00	-10.2	9,884	-0.10%
2021/04/21	18.1	40.97	22	40.86	40.60	-3.9	9,433	-0.04%
2021/04/20	6.1	39.23	35	39.21	39.95	-28.9	9,050	-0.32%
2021/04/19	71.2	40.46	63	40.32	40.10	8.2	8,710	0.09%
2021/04/16	104	38.68	43	39.00	39.45	61	7,903	0.77%	大買/
2021/04/15	46	35.32	37	35.58	35.90	9	7,040	0.13%
2021/04/14	7	33.46	3	32.82	32.65	4	6,352	0.06%
2021/04/13	14	33.54	17	33.16	33.10	-3	6,203	-0.05%
2021/04/12	5	31.75	13.4	32.38	32.80	-8.4	5,987	-0.14%
2021/04/09	2	31.65	1	31.50	31.50	1	5,789	0.02%
2021/04/08	0	0.00	2	31.38	31.45	-2	5,763	-0.03%
2021/04/07	8	31.98	12	31.96	31.45	-4	5,728	-0.07%
2021/04/06	7	31.11	26	31.22	30.95	-19	5,545	-0.34%
2021/04/01	12	31.18	46	31.25	31.20	-34	5,507	-0.62%
2021/03/31	70.1	30.82	50	30.94	30.85	20	5,291	0.38%
2021/03/29	7	29.43	33	29.84	29.70	-26	5,032	-0.52%
2021/03/26	4	28.83	0	0.00	28.85	4	4,899	0.08%
2021/03/24	21	29.00	2	29.25	29.05	19	5,108	0.37%
2021/03/22	0	0.00	20	29.15	29.20	-20	5,117	-0.39%
2021/03/19	0	0.00	3	28.85	29.10	-3	5,107	-0.06%
2021/03/16	2	29.00	2	28.80	28.80	0	5,284	0.00%
2021/03/12	1	28.75	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	1	28.95	29.00	-1	5,683	-0.02%
2021/03/10	0	0.00	4	28.48	28.50	-4	5,756	-0.07%
2021/03/09	7	27.90	1	28.00	28.05	6	5,996	0.10%
2021/03/08	6	28.03	2	28.00	28.10	4	6,033	0.07%
2021/03/04	20	28.80	0	0.00	28.80	20	6,133	0.33%
2021/03/03	5	29.12	21.9	29.20	29.30	-16.9	6,148	-0.27%
2021/03/02	0	29.20	0	0.00	28.60	0	6,130	0.00%
2021/02/26	28	28.78	4	28.78	29.00	24	6,252	0.38%
2021/02/25	2	29.15	23	29.14	29.15	-21	6,251	-0.34%
2021/02/24	21	28.82	1	29.15	28.75	20	6,335	0.32%
2021/02/23	2	28.95	2	29.15	29.05	0	6,537	0.00%
2021/02/22	12	29.00	13	29.20	29.35	-1	6,546	-0.02%
2021/02/19	1	28.35	0	0.00	28.30	1	6,546	0.02%
2021/02/18	10	28.55	0	0.00	28.60	10	6,541	0.15%
2021/02/17	5	28.35	5	28.50	28.55	0	6,536	0.00%
2021/02/04	0	0.00	3	28.15	28.15	-3	6,480	-0.05%
2021/02/03	0	0.00	2	28.30	28.35	-2	6,522	-0.03%
2021/02/01	0	0.00	1	27.95	28.00	-1	6,638	-0.02%
2021/01/29	3	28.70	20	28.31	28.45	-17	6,598	-0.26%
2021/01/27	2	28.10	36	28.16	28.20	-34	6,506	-0.52%
2021/01/26	1	28.20	5	27.95	28.00	-4	6,491	-0.06%
2021/01/25	5	28.04	15	28.15	28.25	-10	6,474	-0.15%
2021/01/22	4	27.86	5	27.85	27.85	-1	6,458	-0.02%
2021/01/21	1	28.00	10	28.20	28.00	-9	6,408	-0.14%
2021/01/20	10	28.46	0	0.00	28.30	10	6,375	0.16%
2021/01/19	1	29.50	3	29.40	29.15	-2	6,314	-0.03%
2021/01/18	4	29.53	3	29.70	29.40	1	6,285	0.02%
2021/01/15	0	0.00	5	29.56	29.80	-5	6,253	-0.08%
2021/01/14	0	0.00	0.1	30.10	30.10	-0.1	6,205	0.00%
2021/01/12	7	29.61	0	0.00	29.40	7	6,141	0.11%
2021/01/11	2	29.75	2	30.15	30.10	0	6,098	0.00%
2021/01/08	5	29.67	20	29.55	29.55	-15	6,060	-0.25%
2021/01/07	5	30.01	2	30.35	29.95	3	5,996	0.05%
2021/01/06	8	30.28	5	30.60	30.00	3	5,955	0.05%
2021/01/05	6	31.06	10	30.85	30.85	-4	5,853	-0.07%
2021/01/04	2	31.25	1	30.70	31.40	1	5,805	0.02%
2020/12/30	2	31.18	0	0.00	31.25	2	5,816	0.03%
2020/12/29	7	31.48	13	31.38	31.30	-6	5,781	-0.10%
2020/12/28	18	30.97	11	31.20	31.20	7	5,705	0.12%
2020/12/25	0	0.00	4	30.55	30.55	-4	5,630	-0.07%
2020/12/24	1	30.30	2	30.45	30.30	-1	5,600	-0.02%
2020/12/22	1	30.40	1	30.75	30.05	0	5,630	0.00%
2020/12/21	5	30.75	1	30.80	30.70	4	5,620	0.07%
2020/12/18	0	0.00	24	32.04	31.35	-24	5,590	-0.43%
2020/12/17	0	0.00	1	31.00	31.20	-1	5,477	-0.02%
2020/12/16	15	31.05	30	30.97	31.25	-15	5,463	-0.27%
2020/12/15	14	30.66	0	0.00	30.55	14	5,455	0.26%
2020/12/14	10	31.45	11	31.34	31.45	-1	5,418	-0.02%
2020/12/11	15	31.02	10	31.08	30.90	5	5,397	0.09%
2020/12/10	12	32.25	13	31.72	31.60	-1	5,361	-0.02%
2020/12/09	16	32.48	8	32.56	32.45	8	5,222	0.15%
2020/12/08	21	32.16	11	31.96	31.80	10	5,085	0.20%
2020/12/07	3	31.50	0	0.00	31.70	3	5,005	0.06%
2020/12/04	8	31.39	4	31.45	31.30	4	4,944	0.08%
2020/12/03	24	32.04	34	32.13	32.05	-10	4,829	-0.21%
2020/12/02	5	31.56	0	0.00	31.50	5	4,736	0.11%
2020/12/01	15	31.44	22	31.39	31.30	-7	4,723	-0.15%
2020/11/30	3	31.35	9	31.09	31.30	-6	4,715	-0.13%
2020/11/27	19	31.06	0	0.00	31.00	19	4,718	0.40%
2020/11/26	20	30.68	2	30.80	30.95	18	4,708	0.38%
2020/11/25	11	30.85	6	30.70	30.60	5	4,826	0.10%
2020/11/24	1	30.15	2	30.30	30.10	-1	4,702	-0.02%
2020/11/23	4	30.43	3	30.55	30.25	1	4,833	0.02%
2020/11/20	36	30.29	25	30.38	30.45	11	4,811	0.23%
2020/11/19	5	29.61	1	29.55	29.50	4	4,603	0.09%
2020/11/18	12	29.70	26	29.26	29.40	-14	4,566	-0.31%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/13	3	28.58	0	0.00	28.60	3	4,612	0.07%
2020/11/11	0	0.00	2	29.00	29.15	-2	4,650	-0.04%
2020/11/10	0	0.00	2	29.28	29.30	-2	4,643	-0.04%
2020/11/06	5	28.95	0	0.00	28.80	5	4,597	0.11%
2020/11/05	0	0.00	1	28.90	28.95	-1	4,625	-0.02%
2020/11/04	4	28.65	0	0.00	28.65	4	4,656	0.09%
2020/11/03	0	28.80	0	0.00	28.65	0	4,771	0.00%
2020/10/30	3	28.45	1	28.55	28.70	2	4,970	0.04%
2020/10/29	0	0.00	1	29.00	28.80	-1	5,076	-0.02%
2020/10/28	1	29.40	0	0.00	29.00	1	5,093	0.02%
2020/10/27	1	29.30	0	0.00	29.25	1	5,119	0.02%
2020/10/26	1	28.90	0	0.00	28.90	1	5,106	0.02%
2020/10/23	6	28.81	0	0.00	28.75	6	5,166	0.12%
2020/10/20	2	28.70	0	0.00	28.70	2	5,507	0.04%
2020/10/15	1	29.05	0	0.00	29.00	1	5,689	0.02%
2020/10/14	1	29.40	2	29.60	29.45	-1	5,784	-0.02%
2020/10/12	6	29.50	6	29.25	29.20	0	5,949	0.00%
2020/10/08	0	0.00	25	29.55	29.20	-25	6,003	-0.42%
2020/10/07	4	29.58	0	0.00	29.50	4	6,051	0.07%
2020/10/06	0	0.00	5	29.22	29.00	-5	6,028	-0.08%
2020/09/30	0	0.00	1	28.60	28.60	-1	6,314	-0.02%
2020/09/28	4	28.43	0	0.00	28.45	4	6,627	0.06%
2020/09/25	14	28.28	1	28.20	28.35	13	6,782	0.19%
2020/09/24	40	28.67	0	0.00	28.35	40	6,839	0.58%
2020/09/23	10	29.47	10	29.45	29.30	0	6,911	0.00%
2020/09/22	3	29.70	0	0.00	29.60	3	7,288	0.04%
2020/09/17	6	30.48	5	30.44	30.25	1	7,653	0.01%
2020/09/15	2	30.75	1	31.00	30.70	1	7,687	0.01%
2020/09/14	0	0.00	1	30.50	30.45	-1	7,913	-0.01%
2020/09/11	1	30.15	2	30.20	30.25	-1	8,004	-0.01%
2020/09/10	0	0.00	1	30.95	30.55	-1	8,207	-0.01%
2020/09/09	4	30.35	3	30.88	31.00	1	8,241	0.01%
2020/09/08	1	30.60	15	30.83	30.45	-14	8,310	-0.17%
2020/09/07	16	31.47	7	31.74	31.00	9	8,379	0.11%
2020/09/04	1	29.90	9	30.38	30.60	-8	8,293	-0.10%
2020/09/03	1	30.80	9	30.57	30.55	-8	8,287	-0.10%
2020/09/02	1	30.90	33	31.00	30.80	-32	8,260	-0.39%
2020/09/01	10	30.10	20	30.48	30.45	-10	8,207	-0.12%
2020/08/31	0	0.00	28	30.74	30.10	-28	8,182	-0.34%
2020/08/28	9	29.80	7	30.09	30.00	2	8,058	0.02%
2020/08/27	5	30.18	1	30.20	29.80	4	8,063	0.05%
2020/08/26	1	29.30	2	29.55	30.05	-1	7,941	-0.01%
2020/08/24	0	0.00	1	29.05	28.90	-1	7,983	-0.01%
2020/08/20	8	28.14	0	0.00	28.10	8	8,171	0.10%
2020/08/19	6	29.67	12	29.82	29.40	-6	8,176	-0.07%
2020/08/18	0	0.00	0.1	30.05	29.75	-0.1	8,281	0.00%
2020/08/17	0	0.00	1	30.20	30.20	-1	8,289	-0.01%
2020/08/14	3	29.45	0	0.00	30.00	3	8,261	0.04%
2020/08/13	3	29.77	2	30.00	29.45	1	8,271	0.01%
2020/08/12	7	29.86	0	0.00	29.75	7	8,262	0.08%
2020/08/11	1	30.20	0	0.00	30.15	1	8,251	0.01%
2020/08/10	1	30.55	1	30.45	30.45	0	8,272	0.00%
2020/08/07	7	30.21	0	0.00	30.10	7	8,296	0.08%
2020/08/06	6	31.25	5	30.95	31.05	1	8,239	0.01%
2020/08/04	1	30.60	1	30.55	30.35	0	8,116	0.00%
2020/08/03	0	0.00	3	29.95	29.85	-3	8,021	-0.04%
2020/07/31	0	0.00	1	29.80	29.90	-1	8,109	-0.01%
2020/07/30	0	0.00	1	30.10	29.90	-1	8,131	-0.01%
2020/07/29	4	29.40	0	0.00	29.50	4	8,105	0.05%
2020/07/28	15	29.50	1	29.60	28.95	14	8,104	0.17%
2020/07/27	7	30.29	0	0.00	30.05	7	8,020	0.09%
2020/07/23	3	30.95	0	0.00	30.90	3	7,898	0.04%
2020/07/22	10	31.40	0	0.00	31.25	10	7,899	0.13%
2020/07/21	0	0.00	6	31.50	31.20	-6	7,864	-0.08%
2020/07/20	7	31.49	1	31.70	31.50	6	7,808	0.08%
2020/07/17	24	30.75	0	0.00	31.00	24	7,761	0.31%
2020/07/16	52	31.35	1	31.25	31.15	51	7,761	0.66%
2020/07/15	0.1	30.85	0	0.00	30.70	0.1	7,708	0.00%
2020/07/14	21	31.07	0	0.00	31.00	21	7,806	0.27%
2020/07/13	3	31.40	0	0.00	31.80	3	7,782	0.04%
2020/07/10	5	31.98	0	0.00	31.30	5	7,843	0.06%
2020/07/09	15	33.58	5	33.04	32.90	10	7,741	0.13%
2020/07/08	3	33.67	2	33.60	33.45	1	7,696	0.01%
2020/07/07	5	33.34	7	33.58	32.95	-2	7,652	-0.03%
2020/07/06	12	32.89	1	33.40	33.10	11	7,565	0.15%
2020/07/02	6	32.56	15.5	32.78	32.50	-9.5	7,536	-0.13%
2020/07/01	18	32.69	16	32.89	32.35	2	7,466	0.03%
2020/06/30	7	32.44	32	31.90	33.15	-25	7,086	-0.35%
2020/06/29	3	30.15	0	0.00	30.15	3	6,816	0.04%
2020/06/24	0	0.00	1	30.55	30.50	-1	6,829	-0.01%
2020/06/22	1	30.50	1	30.55	30.50	0	6,869	0.00%
2020/06/19	1	31.00	5	30.90	30.30	-4	6,947	-0.06%
2020/06/18	2	30.70	42	30.87	30.80	-40	6,746	-0.59%
2020/06/17	13	31.02	84	30.98	30.75	-71	6,739	-1.05%
2020/06/16	0	0.00	11	30.12	30.00	-11	6,809	-0.16%
2020/06/15	81	30.04	3	29.87	29.70	78	7,172	1.09%
2020/06/12	25	28.80	1	28.80	29.15	24	7,177	0.33%
2020/06/11	14	30.03	0	0.00	29.85	14	7,204	0.19%
2020/06/10	13	29.99	7	30.08	30.05	6	7,285	0.08%
2020/06/09	5	30.15	0.5	30.40	30.15	4.5	7,462	0.06%
2020/06/08	10	30.25	22	30.55	30.45	-12	7,598	-0.16%
2020/06/05	2	30.15	6	30.07	30.15	-4	7,587	-0.05%
2020/06/04	0	0.00	10	30.50	30.20	-10	7,633	-0.13%
2020/06/03	1	30.00	0	0.00	30.15	1	7,707	0.01%
2020/06/02	1	29.95	1	30.00	30.00	0	7,759	0.00%
2020/06/01	0	0.00	2	30.50	30.55	-2	7,836	-0.03%
2020/05/29	1	29.95	2	29.95	30.50	-1	7,867	-0.01%
2020/05/28	8	30.33	1	29.60	29.60	7	8,077	0.09%
2020/05/27	0	0.00	15	30.74	30.70	-15	8,086	-0.19%
2020/05/26	0	0.00	16	30.13	30.00	-16	8,123	-0.20%
2020/05/25	16.9	28.93	5	29.28	29.50	11.9	8,136	0.15%
2020/05/20	1	28.90	0	0.00	28.70	1	8,128	0.01%
2020/05/19	3	28.42	5	28.50	28.65	-2	8,101	-0.02%
2020/05/18	7	27.85	5	28.16	27.95	2	8,078	0.02%
2020/05/15	3	28.75	0	0.00	28.30	3	8,076	0.04%
2020/05/14	33	28.87	0	0.00	28.20	33	8,040	0.41%
2020/05/13	1	29.20	2	29.20	29.15	-1	7,992	-0.01%
2020/05/12	2	29.30	0	0.00	29.10	2	7,979	0.03%
2020/05/11	6	29.13	0	0.00	28.90	6	7,968	0.08%
2020/05/08	1	29.20	5	28.90	28.90	-4	7,937	-0.05%
2020/05/07	4	28.83	0	0.00	29.10	4	7,925	0.05%
2020/05/06	0	0.00	1	29.80	29.70	-1	7,842	-0.01%
2020/05/05	0	0.00	24	29.43	29.40	-24	7,803	-0.31%
2020/05/04	10	29.33	0	0.00	29.25	10	7,814	0.13%
2020/04/30	11	30.00	9.1	30.17	30.00	1.9	7,805	0.02%
2020/04/29	0	0.00	10	29.85	29.85	-10	7,858	-0.13%
2020/04/28	11	29.95	7	30.16	29.95	4	7,869	0.05%
2020/04/27	3	29.60	8	29.81	30.00	-5	7,955	-0.06%
2020/04/24	4	29.30	1	29.20	29.15	3	7,894	0.04%
2020/04/23	0	0.00	1	29.05	28.80	-1	7,896	-0.01%
2020/04/22	17	28.62	6	29.05	28.60	11	7,870	0.14%
2020/04/21	12	29.06	1	30.10	28.80	11	7,852	0.14%
2020/04/20	0	0.00	1	29.95	30.05	-1	7,769	-0.01%
2020/04/17	1	30.80	1	30.35	30.05	0	7,769	0.00%
2020/04/16	0.1	31.30	6.8	31.30	31.20	-6.7	7,613	-0.09%
2020/04/15	0	0.00	8	31.63	31.20	-8	7,598	-0.11%
2020/04/14	0	0.00	3	30.63	30.60	-3	7,525	-0.04%
2020/04/13	0	0.00	17	30.55	30.60	-17	7,578	-0.22%
2020/04/10	6	30.15	1	30.30	30.40	5	7,528	0.07%
2020/04/09	5	29.95	1	30.60	29.70	4	7,544	0.05%
2020/04/08	3	29.98	23	29.95	30.35	-20	7,478	-0.27%
2020/04/07	5	29.37	0	0.00	29.25	5	7,348	0.07%
2020/04/06	0	0.00	6	29.35	29.35	-6	7,284	-0.08%
2020/04/01	1	28.90	0	0.00	28.90	1	7,353	0.01%
2020/03/31	0	0.00	21	29.16	28.40	-21	7,422	-0.28%
2020/03/30	21	27.98	3	27.85	28.30	18	7,425	0.24%
2020/03/27	10	28.86	12	28.69	27.95	-2	7,509	-0.03%
2020/03/26	4	28.55	7	28.94	28.85	-3	7,909	-0.04%
2020/03/25	11	28.91	10	29.29	28.90	1	8,151	0.01%
2020/03/24	0	0.00	10	28.56	28.40	-10	8,194	-0.12%
2020/03/23	10	27.53	0	0.00	27.70	10	8,536	0.12%
2020/03/20	10	29.89	38	30.11	29.45	-28	8,940	-0.31%
2020/03/19	15	27.20	19	28.12	28.40	-4	9,253	-0.04%
2020/03/18	15	28.16	16	28.01	26.95	-1	8,872	-0.01%
2020/03/17	12	26.20	10	26.83	26.95	2	9,000	0.02%
2020/03/16	23	28.25	10	27.90	27.00	13	8,874	0.15%
2020/03/13	20	29.02	25.2	29.11	29.75	-5.2	8,709	-0.06%
2020/03/12	16	32.58	7	32.85	32.10	9	8,506	0.11%
2020/03/11	13	35.13	30	35.03	34.85	-17	8,348	-0.20%
2020/03/10	0	0.00	5	35.63	35.80	-5	8,328	-0.06%
2020/03/09	7	36.48	11	36.92	35.60	-4	8,248	-0.05%
2020/03/06	9	37.16	7.2	37.44	37.55	1.9	8,123	0.02%
2020/03/05	5	37.27	7	37.66	36.90	-2	8,060	-0.02%
2020/03/04	3	37.52	3	37.73	37.65	0	7,951	0.00%
2020/03/03	22	37.83	22	37.51	37.45	0	7,867	0.00%
2020/03/02	10.2	36.30	13	35.72	36.40	-2.8	7,673	-0.04%
2020/02/27	6	36.75	5	35.40	35.00	1	7,547	0.01%
2020/02/26	10	36.60	18	35.49	36.50	-8	7,373	-0.11%
2020/02/24	2	35.03	4	35.00	34.90	-2	7,183	-0.03%
2020/02/21	3	35.98	2	36.00	35.45	1	7,171	0.01%
2020/02/20	2	35.03	3	35.17	35.30	-1	7,060	-0.01%
2020/02/18	6	35.07	5	34.89	34.75	1	7,057	0.01%
2020/02/17	3	34.48	3	34.55	34.60	0	7,086	0.00%
2020/02/13	2	34.45	11	34.30	34.15	-9	7,087	-0.13%
2020/02/12	0	0.00	3	34.25	34.15	-3	7,121	-0.04%
2020/02/11	0	0.00	1	33.85	34.00	-1	7,123	-0.01%
2020/02/10	2	32.68	1	33.25	33.05	1	7,237	0.01%
2020/02/05	10	33.45	6	33.78	33.60	4	7,244	0.06%
2020/02/04	1	33.30	1	33.35	33.50	0	7,220	0.00%
2020/02/03	7	32.21	9	32.85	33.00	-2	7,249	-0.03%
2020/01/31	4	34.83	0	0.00	34.25	4	7,189	0.06%
2020/01/30	10	35.14	8	34.53	34.20	2	7,193	0.03%
2020/01/20	0	0.00	8	37.55	37.55	-8	7,143	-0.11%
2020/01/17	4	37.86	4	37.80	37.80	0	7,229	0.00%
2020/01/16	0.2	37.70	0	0.00	37.70	0.2	7,309	0.00%
2020/01/15	3	37.82	6	37.58	37.35	-3	7,445	-0.04%
2020/01/14	3	37.55	1	37.80	37.80	2	7,433	0.03%
2020/01/13	3	37.33	1	37.15	37.50	2	7,430	0.03%
2020/01/10	2	36.65	8	36.60	36.65	-6	7,450	-0.08%
2020/01/09	2	36.78	0	0.00	36.95	2	7,461	0.03%
2020/01/08	1	36.40	7	36.33	36.15	-6	7,466	-0.08%
2020/01/07	5	37.35	3	37.23	37.00	2	7,476	0.03%
2020/01/06	0	0.00	3	38.20	38.20	-3	7,443	-0.04%
2020/01/03	3	38.42	76	38.05	38.15	-73	7,509	-0.97%
2020/01/02	3	38.77	5	38.45	38.35	-2	7,550	-0.03%
2019/12/30	1	38.75	0	0.00	38.35	1	7,685	0.01%
2019/12/27	14	39.06	10	38.55	38.50	4	7,650	0.05%
2019/12/26	6	38.67	2	38.45	38.40	4	7,510	0.05%
2019/12/25	5	39.55	4	38.99	38.90	1	7,446	0.01%
2019/12/24	7.7	38.97	0	0.00	38.75	7.7	7,452	0.10%
2019/12/23	31.2	39.86	16	40.03	39.20	15.2	7,343	0.21%
2019/12/20	70	38.97	9	39.06	39.00	61	6,899	0.88%
2019/12/19	100	38.36	17	38.05	38.50	83	6,622	1.25%
2019/12/18	14	38.76	23	39.08	38.10	-9	6,490	-0.14%
2019/12/17	14	38.48	8	38.45	38.00	6	6,134	0.10%
2019/12/16	6.3	37.53	28	38.43	39.10	-21.7	5,802	-0.37%
2019/12/13	10	35.77	4	35.63	35.55	6	5,577	0.11%
2019/12/12	10	36.81	10	36.74	36.40	0	5,540	0.00%
2019/12/11	5	35.80	1	35.80	35.70	4	5,287	0.08%
2019/12/10	13	35.10	1	35.50	35.45	12	5,328	0.23%
2019/12/09	1	35.05	0	0.00	35.10	1	5,418	0.02%
2019/12/06	0	0.00	4	35.70	35.50	-4	5,434	-0.07%
2019/12/05	0	0.00	24	35.60	35.85	-24	5,489	-0.44%
2019/12/04	0	0.00	1	35.15	35.15	-1	5,506	-0.02%
2019/12/03	2	35.15	0	0.00	35.45	2	5,542	0.04%
2019/11/27	1	36.10	1	36.25	35.90	0	5,556	0.00%
2019/11/26	2	35.25	4	35.31	35.20	-2	5,461	-0.04%
2019/11/25	11	35.01	2	35.10	35.00	9	5,473	0.16%
2019/11/22	0	0.00	0	34.85	34.85	0	5,519	0.00%
2019/11/21	1	34.45	0	0.00	34.75	1	5,528	0.02%
2019/11/20	21	34.75	0	0.00	34.75	21	5,526	0.38%
2019/11/18	0	0.00	2	35.45	35.50	-2	5,514	-0.04%
2019/11/15	1	34.70	2	34.98	34.85	-1	5,509	-0.02%
2019/11/14	4	34.23	4	34.33	34.35	0	5,518	0.00%
2019/11/13	5	34.96	0	0.00	34.95	5	5,520	0.09%
2019/11/12	4	34.88	3.1	34.81	35.05	0.9	5,576	0.02%
2019/11/11	8	34.89	18	35.00	34.65	-10	5,626	-0.18%
2019/11/08	4	35.79	0	0.00	35.75	4	5,640	0.07%
2019/11/07	7	35.82	3	36.00	36.10	4	5,692	0.07%
2019/11/06	51	37.27	0	0.00	36.90	51	5,686	0.90%
2019/11/05	54	37.50	0	0.00	37.50	54	5,984	0.90%
2019/11/01	0	0.00	5	37.05	37.30	-5	6,039	-0.08%
2019/10/31	3	36.95	0	0.00	36.80	3	6,132	0.05%
2019/10/30	0	0.00	3	37.75	37.50	-3	6,142	-0.05%
2019/10/29	2	37.65	3	37.45	37.50	-1	6,135	-0.02%
2019/10/28	1	38.20	0	0.00	37.90	1	6,209	0.02%
2019/10/25	1	38.90	3	39.00	38.75	-2	6,201	-0.03%
2019/10/24	9	39.24	11	39.10	39.25	-2	6,162	-0.03%
2019/10/23	3	38.72	3	38.67	38.50	0	6,182	0.00%
2019/10/21	1	37.90	0	0.00	38.10	1	6,093	0.02%
2019/10/18	0	0.00	2	38.13	37.90	-2	6,115	-0.03%
2019/10/17	2	38.10	0	0.00	38.10	2	6,146	0.03%
2019/10/16	2	37.73	6	37.71	37.50	-4	6,336	-0.06%
2019/10/15	2	38.53	2	38.60	37.95	0	6,533	0.00%
2019/10/14	11	38.37	8	38.28	38.25	3	6,572	0.05%
2019/10/09	0	0.00	1	38.35	37.70	-1	6,532	-0.02%
2019/10/08	0	0.00	6	37.70	38.25	-6	6,479	-0.09%
2019/10/07	0	0.00	7	37.60	37.50	-7	6,469	-0.11%
2019/10/04	8	37.37	4	37.49	36.85	4	6,431	0.06%
2019/10/03	0	0.00	5	36.23	36.45	-5	6,430	-0.08%
2019/10/02	0	0.00	1	36.20	36.05	-1	6,775	-0.01%
2019/10/01	0	0.00	3	36.02	36.15	-3	6,792	-0.04%
2019/09/27	1	36.00	2	36.10	35.50	-1	6,765	-0.01%
2019/09/26	1	37.15	97	36.70	36.70	-96	6,700	-1.43%
2019/09/25	2	36.95	11	36.86	36.65	-9	6,722	-0.13%
2019/09/24	0	0.00	1	37.80	37.60	-1	6,712	-0.01%
2019/09/23	0	0.00	1	38.15	37.65	-1	6,702	-0.01%
2019/09/20	10	38.15	8	37.79	37.70	2	6,702	0.03%
2019/09/19	2	37.70	0	0.00	37.50	2	6,640	0.03%
2019/09/18	8	38.98	8	38.84	38.55	0	6,601	0.00%
2019/09/16	0	0.00	1	37.10	37.10	-1	6,305	-0.02%
2019/09/12	3	36.90	5	37.09	37.05	-2	6,354	-0.03%
2019/09/11	11	36.38	12	37.18	37.25	-1	6,393	-0.02%
2019/09/10	13	36.02	0	0.00	35.85	13	6,314	0.21%
2019/09/09	12	36.60	10	36.75	36.75	2	6,308	0.03%
2019/09/06	0	0.00	1	36.25	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	2	35.85	35.50	-2	6,436	-0.03%
2019/09/04	0	0.00	1	35.30	35.25	-1	6,445	-0.02%
2019/08/30	0	0.00	1	35.30	34.75	-1	6,617	-0.02%
2019/08/29	30	34.60	0	0.00	34.60	30	6,662	0.45%
2019/08/28	50	34.70	0	0.00	34.75	50	6,702	0.75%
2019/08/27	10	34.70	10	34.65	34.40	0	6,781	0.00%
2019/08/26	2	33.55	0	0.00	33.85	2	6,789	0.03%
2019/08/23	2	34.00	1	34.40	34.10	1	6,811	0.01%
2019/08/22	0	0.00	1	34.00	34.05	-1	6,845	-0.01%
2019/08/21	2	34.00	1	34.05	33.95	1	6,878	0.01%
2019/08/20	0	0.00	7	34.00	33.75	-7	6,914	-0.10%
2019/08/16	4	34.11	1	34.05	34.20	3	6,984	0.04%
2019/08/15	0	0.00	3	33.52	33.70	-3	7,001	-0.04%
2019/08/14	0	0.00	9	33.18	33.25	-9	7,095	-0.13%
2019/08/13	4	32.55	20	32.80	32.65	-16	7,071	-0.23%
2019/08/12	3	32.88	2	33.25	33.25	1	7,124	0.01%
2019/08/08	24	32.70	15	32.85	32.85	9	7,143	0.13%
2019/08/07	27	33.32	5	33.15	33.00	22	7,184	0.31%
2019/08/06	0	0.00	1	35.15	35.85	-1	7,017	-0.01%
2019/08/05	3	36.95	0	0.00	36.40	3	7,074	0.04%
2019/08/02	7	36.99	2	37.30	36.80	5	7,279	0.07%
2019/08/01	7	38.30	21	38.26	37.95	-14	7,349	-0.19%
2019/07/30	22	39.54	3	39.85	38.75	19	7,993	0.24%
2019/07/29	0	0.00	18	40.50	40.10	-18	7,996	-0.23%
2019/07/26	2	40.15	20	40.20	40.25	-18	8,005	-0.22%
2019/07/25	1	40.20	2	39.88	40.25	-1	8,165	-0.01%
2019/07/24	22	39.60	1	39.60	39.35	21	8,097	0.26%
2019/07/23	6	39.33	0	0.00	39.50	6	8,160	0.07%
2019/07/22	3	39.22	43	39.11	39.25	-40	8,204	-0.49%
2019/07/19	1	39.35	52	39.54	39.15	-51	8,258	-0.62%
2019/07/18	74	40.63	3	40.43	39.55	71	8,268	0.86%
2019/07/17	47	40.50	33	40.00	40.55	14	8,135	0.17%
2019/07/16	9	39.53	23	39.47	39.40	-14	8,035	-0.17%
2019/07/15	1	38.55	42	38.82	38.95	-41	8,111	-0.51%
2019/07/12	3	38.95	2	39.00	38.90	1	8,342	0.01%
2019/07/11	31	39.10	16	39.25	39.20	15	8,562	0.18%
2019/07/10	3.9	38.78	0	0.00	38.65	3.9	8,614	0.05%
2019/07/09	2	38.78	5	38.69	38.65	-3	8,828	-0.03%
2019/07/08	24	39.46	9	39.54	39.00	15	9,049	0.17%
2019/07/05	5	37.27	1	37.40	37.50	4	9,086	0.04%
2019/07/04	1	37.05	0	0.00	37.10	1	10,207	0.01%
2019/07/03	2	37.25	20	37.08	37.00	-18	10,571	-0.17%
2019/07/02	2	37.20	1	37.35	37.35	1	10,901	0.01%
2019/07/01	0	0.00	2	37.10	36.85	-2	11,031	-0.02%
2019/06/27	0	0.00	17	36.99	36.70	-17	11,501	-0.15%
2019/06/25	20	37.90	2	37.78	36.75	18	11,834	0.15%
2019/06/24	0	0.00	10	37.25	37.40	-10	11,963	-0.08%
2019/06/21	1	37.35	0	0.00	37.20	1	12,065	0.01%
2019/06/20	4	37.36	28	37.36	37.10	-24	12,189	-0.20%
2019/06/19	0	0.00	7	36.89	37.05	-7	12,635	-0.06%
2019/06/18	3	36.52	0	0.00	36.10	3	12,760	0.02%
2019/06/17	2	36.85	2	36.90	36.50	0	13,098	0.00%
2019/06/14	13	37.07	3	37.03	36.90	10	13,916	0.07%
2019/06/13	5	36.83	6	36.87	36.80	-1	14,624	-0.01%
2019/06/12	0	0.00	8	36.00	36.25	-8	14,754	-0.05%
2019/06/11	2	35.95	1	36.45	36.00	1	14,900	0.01%
2019/06/10	2	35.50	3	35.52	35.50	-1	14,813	-0.01%
2019/06/06	3	35.02	2	35.20	34.95	1	14,843	0.01%
2019/06/04	0	0.00	5	35.40	35.15	-5	14,982	-0.03%
2019/06/03	3	35.08	14	35.04	35.10	-11	15,244	-0.07%
2019/05/31	7	36.54	2	36.45	36.10	5	15,195	0.03%
2019/05/30	2	36.00	2	36.20	36.25	0	15,280	0.00%
2019/05/29	3	36.00	3	35.70	35.70	0	15,399	0.00%
2019/05/28	0	0.00	5	36.05	36.05	-5	15,485	-0.03%
2019/05/27	2	36.00	0	0.00	35.80	2	15,658	0.01%
2019/05/23	2	35.50	4	35.55	35.65	-2	16,183	-0.01%
2019/05/22	6	36.11	3	36.85	36.10	3	16,253	0.02%
2019/05/21	0	0.00	6	36.01	36.65	-6	16,356	-0.04%
2019/05/20	3	34.33	2	34.58	34.55	1	16,304	0.01%
2019/05/17	22	34.55	3	34.55	34.55	19	16,364	0.12%
2019/05/16	10	36.75	1	35.70	35.50	9	16,401	0.05%
2019/05/15	1	36.70	19	36.55	36.70	-18	16,463	-0.11%
2019/05/13	31	36.48	74	36.00	35.40	-43	16,473	-0.26%
2019/05/10	43	36.90	16	36.40	36.45	27	16,462	0.16%
2019/05/09	17	37.56	4	37.49	37.20	13	16,372	0.08%
2019/05/08	27	37.24	22	37.09	37.50	5	16,549	0.03%
2019/05/07	108	39.31	161	39.41	39.20	-53	16,842	-0.31%	大買/大賣/
2019/05/06	7	41.77	8	42.11	41.50	-1	16,539	-0.01%
2019/05/03	5	42.85	3	42.83	42.90	2	16,507	0.01%
2019/05/02	48	42.82	8	43.01	43.05	40	16,608	0.24%
2019/04/29	1	41.65	0	0.00	41.20	1	16,873	0.01%
2019/04/26	2	41.45	5	41.50	41.20	-3	16,896	-0.02%
2019/04/25	0	0.00	76	42.00	42.00	-76	17,209	-0.44%
2019/04/24	0	0.00	3	42.90	42.45	-3	17,234	-0.02%
2019/04/23	0	0.00	28	42.51	42.60	-28	17,276	-0.16%
2019/04/22	2	43.23	6	43.20	43.15	-4	17,522	-0.02%
2019/04/19	10	42.94	3	42.70	42.70	7	17,712	0.04%
2019/04/18	27	43.44	34	43.92	42.15	-7	17,796	-0.04%
2019/04/17	9	45.10	28	44.89	44.30	-19	17,877	-0.11%
2019/04/16	6	44.38	0	0.00	44.50	6	17,684	0.03%
2019/04/15	1	43.95	27.8	43.61	43.90	-26.8	17,630	-0.15%
2019/04/12	6	43.87	4	43.81	43.75	2	17,456	0.01%
2019/04/11	16	43.37	27	43.82	43.00	-11	17,228	-0.06%
2019/04/10	95	44.22	62	44.73	44.25	33	16,912	0.20%
2019/04/09	21	41.73	4	41.75	42.00	17	15,995	0.11%
2019/04/08	58	41.44	6	40.98	40.90	52	15,740	0.33%
2019/04/03	4	40.68	0	0.00	40.45	4	15,536	0.03%
2019/04/02	60	41.17	9	40.95	40.80	51	15,407	0.33%
2019/04/01	6	40.17	21	40.12	40.15	-15	15,066	-0.10%
2019/03/29	13	40.14	2	40.10	39.95	11	14,931	0.07%
2019/03/28	4	39.65	4	39.96	39.55	0	14,844	0.00%
2019/03/27	22	39.93	3	40.37	39.85	19	14,968	0.13%
2019/03/26	0	0.00	5	39.32	39.20	-5	14,863	-0.03%
2019/03/25	9	39.26	0	0.00	38.85	9	14,975	0.06%
2019/03/22	7	40.85	89	41.31	40.60	-82	14,881	-0.55%
2019/03/21	43	40.32	3	40.35	40.10	40	14,527	0.28%
2019/03/20	97	40.08	36	40.33	40.35	61	14,483	0.42%
2019/03/19	74	41.61	220	42.05	39.55	-146	14,288	-1.02%	大賣/鉅額交易
2019/03/18	26	38.68	41	39.46	41.15	-15	13,620	-0.11%
2019/03/15	23	37.58	9	37.75	37.45	14	13,140	0.11%
2019/03/14	5	36.85	6	36.89	36.80	-1	12,936	-0.01%
2019/03/13	1	36.10	3	36.20	36.20	-2	13,061	-0.02%
2019/03/12	5	36.09	5	36.21	36.00	0	13,193	0.00%
2019/03/11	7	36.31	7	36.49	36.25	0	13,291	0.00%
2019/03/08	18	35.23	3	35.55	36.00	15	13,536	0.11%
2019/03/07	32	36.04	13	35.81	35.60	19	14,841	0.13%
2019/03/06	4	37.38	50	37.30	37.25	-46	15,111	-0.30%
2019/03/05	91	37.62	8	37.77	37.50	83	15,338	0.54%
2019/03/04	86	37.26	6	37.61	37.90	80	15,348	0.52%
2019/02/27	7	36.76	3	36.85	36.80	4	15,395	0.03%
2019/02/26	8	37.56	170	38.20	37.45	-162	15,447	-1.05%	大賣/鉅額交易
2019/02/25	7	38.37	12	38.28	38.00	-5	15,655	-0.03%
2019/02/22	3	37.10	12	37.23	37.10	-9	15,441	-0.06%
2019/02/21	1	36.70	17	36.52	36.55	-16	15,576	-0.10%
2019/02/20	5	36.98	6	37.33	37.00	-1	15,698	-0.01%
2019/02/19	60	36.57	2	36.55	36.55	58	15,945	0.36%
2019/02/18	62	35.98	7	35.98	35.90	55	16,167	0.34%
2019/02/15	69	35.46	29	35.37	35.35	40	16,495	0.24%
2019/02/14	14	37.03	10	36.77	36.50	4	17,457	0.02%
2019/02/13	14	36.36	9	36.25	36.20	5	17,620	0.03%
2019/02/12	3	37.47	14	37.31	37.10	-11	17,598	-0.06%
2019/02/11	11	36.72	12	36.62	36.80	-1	17,833	-0.01%
2019/01/30	8	36.90	8	36.59	36.55	0	17,875	0.00%
2019/01/29	83	37.01	33	36.89	37.00	50	17,804	0.28%
2019/01/28	180	37.61	158	37.23	37.95	22	17,508	0.13%	大買/大賣/
2019/01/25	42	34.75	23	34.76	34.80	19	17,053	0.11%
2019/01/24	13	34.46	2	34.75	34.45	11	17,031	0.06%
2019/01/23	0	0.00	7	34.56	34.50	-7	17,032	-0.04%
2019/01/22	5	33.99	1	34.00	34.00	4	16,931	0.02%
2019/01/21	15	34.01	1	34.70	34.10	14	16,789	0.08%
2019/01/18	3	32.93	0	0.00	32.95	3	16,517	0.02%
2019/01/17	21	32.73	8	32.64	32.85	13	16,516	0.08%
2019/01/16	2	34.00	0	0.00	34.05	2	16,348	0.01%
2019/01/15	7	33.80	6	33.80	33.80	1	16,294	0.01%
2019/01/14	5	34.12	4	34.13	33.60	1	16,235	0.01%
2019/01/11	7	33.79	5	33.70	33.60	2	15,993	0.01%
2019/01/10	21	34.71	7	34.70	34.60	14	15,728	0.09%
2019/01/09	24	36.05	4	36.74	35.35	20	15,538	0.13%
2019/01/08	5	37.00	10	37.25	37.00	-5	15,237	-0.03%
2019/01/07	12	37.20	16	37.34	36.70	-4	15,272	-0.03%
2019/01/04	0.1	36.50	20	35.73	36.50	-20	15,269	-0.13%
2019/01/03	10	36.30	7	36.75	36.10	3	15,382	0.02%
2019/01/02	7	35.39	12	35.81	36.10	-5	15,459	-0.03%
2018/12/28	15	35.58	3.1	35.11	35.35	11.9	15,655	0.08%
2018/12/27	5	36.67	1	36.70	36.50	4	15,552	0.03%
2018/12/26	8	37.58	23	36.43	36.20	-15	15,523	-0.10%
2018/12/24	1	36.00	0	0.00	36.60	1	15,423	0.01%
2018/12/22	0	0.00	2	36.00	36.00	-2	15,442	-0.01%
2018/12/21	4	35.64	0	0.00	36.30	4	15,495	0.03%
2018/12/20	31	36.38	6	36.81	35.90	25	15,428	0.16%
2018/12/19	22	38.15	21	38.25	38.15	1	15,382	0.01%
2018/12/18	2	39.05	4	38.79	38.80	-2	15,267	-0.01%
2018/12/17	11	38.81	5	38.20	37.75	6	15,081	0.04%
2018/12/14	6	38.84	2	39.20	38.65	4	14,964	0.03%
2018/12/13	15	38.74	4	38.90	38.90	11	14,878	0.07%
2018/12/12	11	39.45	5	39.70	39.45	6	14,731	0.04%
2018/12/11	12	39.26	5	39.90	39.15	7	14,594	0.05%
2018/12/10	55	39.79	41	40.54	39.50	14	14,454	0.10%
2018/12/07	83	43.58	0	0.00	42.80	83	14,188	0.58%
2018/12/06	8	43.40	27	45.59	42.55	-19	14,100	-0.13%
2018/12/05	7	46.01	10	46.57	46.45	-3	13,891	-0.02%
2018/12/04	5	46.56	1	47.50	46.35	4	13,879	0.03%
2018/12/03	11	46.55	50	46.79	47.25	-39	13,881	-0.28%
2018/11/30	80	48.19	24	47.72	45.55	56	13,493	0.42%
2018/11/29	42	48.06	25	48.11	47.00	17	12,082	0.14%
2018/11/28	15	43.96	13	44.60	45.30	2	11,511	0.02%
2018/11/27	0	0.00	13	42.63	43.15	-13	11,258	-0.12%
2018/11/26	18	42.57	14	41.35	41.40	4	11,163	0.04%
2018/11/23	14	42.83	1.1	41.95	41.90	12.9	10,973	0.12%
2018/11/22	52	44.11	53	43.13	42.60	-1	10,822	-0.01%
2018/11/21	31	43.00	39	42.91	43.00	-8	10,409	-0.08%
2018/11/20	38	42.77	39	42.85	42.80	-1	10,156	-0.01%
2018/11/19	7	42.68	13	43.63	41.85	-6	9,861	-0.06%
2018/11/16	47	43.87	37	43.80	43.00	10	9,654	0.10%
2018/11/15	0	0.00	5	43.35	42.90	-5	9,436	-0.05%
2018/11/14	93	44.56	210	43.89	43.00	-117	9,140	-1.28%	大賣/鉅額交易
2018/11/13	219	43.70	225	43.92	44.55	-6	8,732	-0.07%	大買/大賣/
2018/11/12	1	41.15	10	42.08	42.35	-9	7,639	-0.12%
2018/11/09	3	39.60	1	39.60	38.50	2	7,419	0.03%
2018/11/08	5	39.90	10	39.60	39.10	-5	7,418	-0.07%
2018/11/07	1	35.05	6	36.36	37.15	-5	7,128	-0.07%
2018/11/06	1	34.10	2	34.50	33.80	-1	7,101	-0.01%
2018/11/05	1	35.00	2	34.75	34.85	-1	7,288	-0.01%
2018/11/02	1	35.40	1.2	35.57	35.70	-0.2	7,240	0.00%
2018/10/31	0	0.00	10	33.45	33.60	-10	7,146	-0.14%
2018/10/30	16	32.71	11	32.53	32.70	5	7,060	0.07%
2018/10/29	13	31.54	11	31.84	31.70	2	6,981	0.03%
2018/10/26	4	32.11	5	31.53	31.15	-1	6,938	-0.01%
2018/10/25	4	31.93	0	0.00	31.70	4	6,878	0.06%
2018/10/24	58	34.35	64	34.44	33.40	-6	6,787	-0.09%
2018/10/23	5	33.15	15	33.00	33.00	-10	6,567	-0.15%
2018/10/22	0	0.00	12	33.10	33.80	-12	6,553	-0.18%
2018/10/19	11	31.50	12	32.18	32.20	-1	6,460	-0.02%
2018/10/18	10	31.63	10	31.73	31.65	0	6,359	0.00%
2018/10/17	13	31.80	8	32.26	31.10	5	6,306	0.08%
2018/10/16	0	0.00	20	31.85	31.85	-20	6,232	-0.32%
2018/10/15	2	32.50	5	32.46	32.10	-3	6,185	-0.05%
2018/10/12	39	30.99	25	30.65	31.10	14	6,113	0.23%
2018/10/11	36	30.76	42	31.58	30.40	-6	6,168	-0.10%
2018/10/09	17	33.88	17	34.01	33.75	0	5,982	0.00%
2018/10/08	51	35.89	51	35.97	35.50	0	5,802	0.00%
2018/10/05	28	38.21	2	38.25	38.40	26	5,547	0.47%
2018/10/04	3	38.70	0	0.00	39.05	3	5,427	0.06%
2018/10/03	10	39.03	2.1	39.57	38.90	7.9	5,353	0.15%
2018/10/02	8	39.49	2	39.63	39.50	6	5,297	0.11%
2018/10/01	10	40.04	3	40.33	39.90	7	5,281	0.13%
2018/09/28	2	41.10	1	41.20	40.60	1	5,253	0.02%
2018/09/27	6	42.30	3	41.98	42.20	3	5,235	0.06%
2018/09/26	6	42.15	6	42.12	43.05	0	5,288	0.00%
2018/09/25	8	40.14	5	40.60	40.35	3	5,267	0.06%
2018/09/21	12	40.25	32	40.25	39.90	-20	5,244	-0.38%
2018/09/20	1	39.60	6	39.68	39.40	-5	5,200	-0.10%
2018/09/19	1	39.65	2	40.20	40.05	-1	5,207	-0.02%
2018/09/17	28	39.44	0	0.00	39.30	28	5,159	0.54%
2018/09/14	3	40.20	28	39.76	40.10	-25	5,128	-0.49%
2018/09/13	2	39.40	1	39.30	39.30	1	5,096	0.02%
2018/09/10	5	38.70	6	39.67	37.20	-1	5,086	-0.02%
2018/09/07	18	40.14	17	40.09	39.90	1	5,012	0.02%
2018/09/06	1	43.30	0	0.00	42.70	1	4,873	0.02%
2018/09/05	1	43.70	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	2	44.03	44.35	-2	4,910	-0.04%
2018/09/03	0	0.00	3	44.40	43.45	-3	4,930	-0.06%
2018/08/30	2	44.30	3.1	44.38	44.10	-1.1	4,956	-0.02%
2018/08/28	0	0.00	1	44.30	44.40	-1	5,106	-0.02%
2018/08/27	2	43.98	0	0.00	44.10	2	5,144	0.04%
2018/08/23	1	44.00	1	43.95	44.15	0	5,221	0.00%
2018/08/22	11	45.18	0	0.00	44.35	11	5,244	0.21%
2018/08/21	3	42.42	10	42.10	42.05	-7	5,029	-0.14%
2018/08/20	2	42.18	0.1	42.35	42.10	1.9	5,034	0.04%
2018/08/17	2	43.60	4	43.70	43.20	-2	5,033	-0.04%
2018/08/16	1	41.60	1	42.35	43.55	0	5,097	0.00%
2018/08/15	22	43.60	14	43.34	42.85	8	5,021	0.16%
2018/08/14	1	46.10	0	0.00	46.15	1	4,878	0.02%
2018/08/13	6	46.88	1	47.05	47.05	5	4,842	0.10%
2018/08/10	12	47.72	3	48.15	47.05	9	4,764	0.19%
2018/08/09	5	51.90	0	0.00	51.60	5	4,683	0.11%
2018/08/08	0	0.00	1	52.50	52.60	-1	4,743	-0.02%
2018/08/07	50	52.09	47	52.27	52.40	3	4,823	0.06%
2018/08/06	0	0.00	3	55.43	55.40	-3	4,710	-0.06%
2018/08/03	1	54.50	0	0.00	54.80	1	4,733	0.02%
2018/08/02	0	0.00	1	55.00	54.00	-1	4,757	-0.02%
2018/08/01	0	0.00	1	55.00	54.60	-1	4,796	-0.02%
2018/07/31	2	54.50	1	55.00	53.90	1	4,998	0.02%
2018/07/27	0	0.00	2	54.15	54.80	-2	5,066	-0.04%
2018/07/26	1	53.50	1	53.60	53.20	0	5,053	0.00%
2018/07/25	5	53.50	2	53.55	53.40	3	5,193	0.06%
2018/07/23	3	53.53	1	53.50	53.40	2	5,553	0.04%
2018/07/20	10	53.70	1	54.30	53.70	9	5,622	0.16%
2018/07/19	0	0.00	3	54.30	53.70	-3	5,615	-0.05%
2018/07/18	3	54.50	2	55.40	55.00	1	5,598	0.02%
2018/07/13	2.1	51.63	0	0.00	52.80	2.1	5,476	0.04%
2018/07/12	0	0.00	2	51.30	51.40	-2	5,501	-0.04%
2018/07/09	0	0.00	2	51.30	51.90	-2	5,687	-0.04%
2018/07/06	2	51.95	1	51.00	51.70	1	5,681	0.02%
2018/07/05	1	51.00	3	51.80	51.30	-2	5,724	-0.03%
2018/07/04	4	51.23	9	51.24	50.60	-5	5,784	-0.09%
2018/07/03	5	53.42	14	54.16	52.80	-9	5,779	-0.16%
2018/07/02	0	0.00	2	56.90	56.60	-2	5,676	-0.04%
2018/06/29	1	56.60	1	56.90	56.90	0	5,851	0.00%
2018/06/28	1	56.30	0	0.00	55.80	1	6,004	0.02%
2018/06/27	2	57.20	1	56.90	56.90	1	6,064	0.02%
2018/06/26	1	56.30	1	56.00	56.00	0	6,129	0.00%
2018/06/25	0	0.00	2	56.80	56.60	-2	6,399	-0.03%
2018/06/22	1	56.60	0	0.00	56.70	1	6,855	0.01%
2018/06/20	7	57.83	1	56.90	56.90	6	6,973	0.09%
2018/06/19	0	0.00	1	59.00	59.00	-1	7,225	-0.01%
2018/06/15	2	59.10	0	0.00	59.30	2	7,445	0.03%
2018/06/14	1	60.70	2	60.45	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	6	59.93	59.90	-6	7,333	-0.08%
2018/06/12	3	59.20	4	59.90	59.20	-1	7,402	-0.01%
2018/06/11	5	59.78	1	59.60	59.60	4	7,387	0.05%
2018/06/07	1	61.00	1	59.70	59.70	0	7,417	0.00%
2018/06/06	1	60.30	4	60.90	60.60	-3	7,372	-0.04%
2018/06/05	2	59.55	3	59.77	59.90	-1	7,306	-0.01%
2018/06/04	0	0.00	2	59.10	59.20	-2	7,203	-0.03%
2018/06/01	0	0.00	2	58.80	58.50	-2	7,200	-0.03%
2018/05/31	10.4	58.98	0	0.00	58.60	10.4	7,188	0.14%
2018/05/30	1	58.70	0	0.00	58.50	1	7,156	0.01%
2018/05/29	1	58.10	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	10	58.60	58.60	-10	7,133	-0.14%
2018/05/24	6	59.03	1	58.60	59.10	5	7,129	0.07%
2018/05/23	2	57.50	1	57.90	57.20	1	7,063	0.01%
2018/05/22	1	59.30	3	58.60	58.10	-2	7,053	-0.03%
2018/05/21	0	0.00	4	58.85	58.70	-4	7,088	-0.06%
2018/05/18	1	58.30	0	0.00	58.30	1	7,084	0.01%
2018/05/17	8	60.30	3	60.70	59.50	5	7,133	0.07%
2018/05/16	4	59.30	9	58.93	58.40	-5	6,987	-0.07%
2018/05/15	4	58.33	1	57.20	57.80	3	7,014	0.04%
2018/05/14	3	56.67	23	56.46	56.80	-20	7,104	-0.28%
2018/05/10	0	0.00	2	56.50	56.50	-2	7,105	-0.03%
2018/05/09	7	56.80	4	56.40	56.40	3	7,127	0.04%
2018/05/08	18	58.08	6	58.28	57.50	12	7,379	0.16%
2018/05/07	13	58.12	0	0.00	56.70	13	7,288	0.18%
2018/05/04	3	58.83	10	58.73	58.50	-7	7,268	-0.10%
2018/05/03	4	58.45	1	58.10	58.10	3	7,256	0.04%
2018/05/02	16	59.33	10	59.30	58.40	6	7,308	0.08%
2018/04/30	4	59.70	17.3	59.37	60.50	-13.3	7,271	-0.18%
2018/04/27	8.1	57.10	0	0.00	55.00	8.1	7,150	0.11%
2018/04/26	5	59.10	10	58.15	57.40	-5	7,033	-0.07%
2018/04/25	2	60.65	4	60.53	60.70	-2	6,981	-0.03%
2018/04/24	1	60.00	0	0.00	60.00	1	7,009	0.01%
2018/04/23	1	61.70	6	62.37	61.20	-5	7,046	-0.07%
2018/04/20	0	0.00	4	61.80	62.50	-4	7,074	-0.06%
2018/04/19	1	61.60	0	0.00	61.50	1	7,065	0.01%
2018/04/18	1	61.50	1	61.80	61.80	0	7,038	0.00%
2018/04/17	3	61.93	0	0.00	61.80	3	7,018	0.04%
2018/04/16	4	62.35	2	62.55	62.10	2	6,974	0.03%
2018/04/13	2	63.45	0	0.00	63.00	2	6,967	0.03%
2018/04/11	3	64.33	1	64.10	63.70	2	7,116	0.03%
2018/04/10	5	65.60	2	65.45	64.50	3	7,222	0.04%
2018/04/09	3	68.03	21	67.32	66.50	-18	7,178	-0.25%
2018/04/03	1	67.30	1	67.20	67.60	0	7,098	0.00%
2018/04/02	5	67.30	4	69.10	67.30	1	7,089	0.01%
2018/03/31	19	67.81	3	68.07	68.10	16	6,997	0.23%
2018/03/30	1	66.50	13	67.74	66.30	-12	6,861	-0.17%
2018/03/29	1	67.20	6	66.28	66.30	-5	6,865	-0.07%
2018/03/28	7	66.33	6	66.70	66.20	1	6,917	0.01%
2018/03/27	16	65.94	16	66.68	67.00	0	7,085	0.00%
2018/03/26	1	64.00	0	0.00	63.00	1	6,669	0.01%
2018/03/23	4	64.23	1	63.90	63.90	3	6,718	0.04%
2018/03/22	40	68.51	14	68.36	66.00	26	6,790	0.38%
2018/03/21	6	64.70	8	65.43	67.60	-2	6,851	-0.03%
2018/03/20	1	62.00	0	0.00	62.00	1	6,794	0.01%
2018/03/19	1	62.60	1	63.00	62.40	0	6,891	0.00%
2018/03/16	1	61.90	0	0.00	62.30	1	6,897	0.01%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.50	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	1	63.40	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	1	62.00	62.00	-1	6,802	-0.01%
2018/03/08	1	61.10	1	61.10	61.10	0	6,825	0.00%
2018/03/06	0	0.00	2	60.70	60.50	-2	6,860	-0.03%
2018/03/02	2	61.00	0	0.00	61.00	2	6,868	0.03%
2018/02/27	1	62.70	0	0.00	61.00	1	6,895	0.01%
2018/02/23	0.1	63.00	2	63.10	62.50	-2	7,025	-0.03%
2018/02/22	1	62.10	10	62.15	62.00	-9	7,022	-0.13%
2018/02/21	15	62.49	4	62.38	63.00	11	7,023	0.16%
2018/02/12	5	60.12	0	0.00	59.90	5	6,981	0.07%
2018/02/09	4	59.48	1	58.30	60.00	3	7,002	0.04%
2018/02/08	4	62.50	0	0.00	62.10	4	6,923	0.06%
2018/02/07	5	63.54	6	63.78	63.50	-1	6,972	-0.01%
2018/02/06	6	65.25	4	63.38	62.30	2	6,922	0.03%
2018/02/05	1	69.10	0	0.00	68.60	1	6,841	0.01%
2018/02/02	4	70.70	0	0.00	70.60	4	6,869	0.06%
2018/02/01	1	71.60	9	71.03	70.50	-8	6,928	-0.12%
2018/01/31	9	73.28	7	72.39	71.00	2	6,891	0.03%
2018/01/30	4	70.90	8	71.33	71.40	-4	6,613	-0.06%
2018/01/29	2	70.85	11	70.35	70.20	-9	6,547	-0.14%
2018/01/26	0	0.00	1	69.20	69.30	-1	6,519	-0.02%
2018/01/25	0	0.00	1	70.10	68.60	-1	6,529	-0.02%
2018/01/23	6	70.17	2	70.40	69.50	4	6,482	0.06%
2018/01/18	0.5	72.00	0	0.00	72.00	0.5	6,477	0.01%
2018/01/16	0	0.00	1	73.10	72.60	-1	6,478	-0.02%
2018/01/15	1	72.30	1	71.80	71.80	0	6,461	0.00%
2018/01/12	0	0.00	3	71.13	71.30	-3	6,496	-0.05%
2018/01/11	7	70.56	0	0.00	70.20	7	6,582	0.11%
2018/01/10	4	70.90	0	0.00	70.80	4	6,671	0.06%
2018/01/09	1	71.90	3	72.67	72.30	-2	6,799	-0.03%
2018/01/08	7.5	73.21	1	72.70	72.00	6.5	6,845	0.10%
2018/01/05	18	76.24	17	76.35	75.20	1	6,877	0.01%
2018/01/04	7	75.33	6	75.98	75.60	1	6,877	0.01%
2018/01/03	4	74.40	1	74.20	74.20	3	6,916	0.04%
2018/01/02	0	0.00	2	74.10	73.90	-2	6,985	-0.03%