鴻海 (2317)-富邦-民雄券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5934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

鴻海 (2317)籌碼相關－富邦-民雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-民雄券商分點個股進出
富邦-民雄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
2021/01/29	50.7	115.33	34	116.06	111.50	16.7	79,640	0.02%
2021/01/28	47.5	119.13	142.8	119.84	118.50	-95.4	76,874	-0.12%	大賣/
2021/01/27	170.2	123.72	24.8	123.57	123.00	145.4	75,136	0.19%	大買/鉅額交易
2021/01/26	27.5	122.55	31.2	121.80	122.00	-3.7	73,916	-0.01%
2021/01/25	51.4	121.05	60.4	120.98	123.00	-9.1	72,070	-0.01%
2021/01/22	375.8	119.31	430.8	120.19	121.50	-55	70,174	-0.08%	大買/大賣/
2021/01/21	10.9	116.92	29.5	116.17	117.00	-18.6	67,021	-0.03%
2021/01/20	120.6	117.68	216.5	117.12	114.50	-95.9	66,129	-0.15%	大買/大賣/
2021/01/19	126	115.17	20.1	115.27	115.00	106	64,197	0.17%	大買/鉅額交易
2021/01/18	31.1	112.77	39	112.29	114.00	-7.9	63,005	-0.01%
2021/01/15	67.9	115.10	84	116.36	115.50	-16.1	61,737	-0.03%
2021/01/14	204.6	114.33	261	114.57	116.00	-56.4	59,302	-0.10%	大買/大賣/
2021/01/13	9.5	105.71	27.4	106.04	106.50	-17.9	54,542	-0.03%
2021/01/12	42.1	104.28	81.4	103.68	104.00	-39.3	53,983	-0.07%
2021/01/11	17.4	107.44	10.1	107.20	107.50	7.3	53,647	0.01%
2021/01/08	35	107.69	20.4	107.88	108.00	14.6	53,291	0.03%
2021/01/07	17.8	107.25	38.8	106.48	107.00	-21.1	51,832	-0.04%
2021/01/06	56.7	105.52	62.5	105.59	105.00	-5.7	50,561	-0.01%
2021/01/05	66.2	103.46	69.6	103.20	104.00	-3.4	47,274	-0.01%
2021/01/04	837.3	95.35	924.9	95.66	99.90	-87.6	44,037	-0.20%	大買/大賣/
2020/12/31	6	91.72	16	91.84	92.00	-10	40,427	-0.02%
2020/12/30	7	90.89	11	90.62	91.60	-4	40,179	-0.01%
2020/12/29	46	90.91	15.1	90.90	90.40	30.9	39,796	0.08%
2020/12/28	44	92.28	28	91.99	91.80	16	39,355	0.04%
2020/12/25	73.2	91.78	93	91.86	91.80	-19.8	38,556	-0.05%
2020/12/24	8.2	89.51	7	89.46	89.60	1.2	37,188	0.00%
2020/12/23	19	89.11	51	88.80	88.80	-32	37,032	-0.09%
2020/12/22	231	89.80	248.6	90.08	87.70	-17.6	36,732	-0.05%	大買/大賣/
2020/12/21	5	87.74	3	87.80	88.00	2	36,124	0.01%
2020/12/18	29	87.91	5	88.00	87.70	24	35,941	0.07%
2020/12/17	0.4	87.80	14	87.95	87.80	-13.6	35,866	-0.04%
2020/12/16	45	87.90	28	87.93	88.20	17	35,716	0.05%
2020/12/15	13	86.95	18	87.27	87.10	-5	35,463	-0.01%
2020/12/14	13	88.08	5	88.66	87.70	8	35,162	0.02%
2020/12/11	18.1	86.84	38	87.47	87.60	-19.9	34,666	-0.06%
2020/12/10	22.1	88.05	23	87.92	87.70	-0.9	33,930	0.00%
2020/12/09	32.4	88.96	41	88.63	89.00	-8.6	33,480	-0.03%
2020/12/08	35.3	88.23	58	88.42	87.60	-22.7	32,621	-0.07%
2020/12/07	403.4	85.96	432.4	86.39	87.90	-29	31,140	-0.09%	大買/大賣/
2020/12/04	9	82.89	81	83.15	82.90	-72	28,798	-0.25%
2020/12/03	19	82.01	7	82.07	82.00	12	28,368	0.04%
2020/12/02	9.1	82.56	4	82.50	82.70	5.1	28,204	0.02%
2020/12/01	2	82.50	5.8	82.52	82.90	-3.8	28,227	-0.01%
2020/11/30	1.2	82.63	0	0.00	82.30	1.2	28,504	0.00%
2020/11/27	1	82.90	4.2	82.62	82.60	-3.2	27,917	-0.01%
2020/11/26	12.7	82.92	5.2	82.82	83.00	7.5	27,869	0.03%
2020/11/25	4	82.00	4	81.98	82.00	0	27,823	0.00%
2020/11/24	16	82.31	0	0.00	82.00	16	27,853	0.06%
2020/11/23	1	82.60	12	82.89	82.90	-11	27,877	-0.04%
2020/11/20	1	82.50	3	82.20	82.50	-2	27,738	-0.01%
2020/11/19	1	82.60	0	0.00	82.90	1	27,618	0.00%
2020/11/18	5.2	83.00	21.8	83.11	83.20	-16.6	27,595	-0.06%
2020/11/17	1	83.20	4	82.75	83.00	-3	27,491	-0.01%
2020/11/16	4	82.53	14	82.46	82.60	-10	27,885	-0.04%
2020/11/13	20	81.56	22	81.74	81.40	-2	27,577	-0.01%
2020/11/12	8	81.34	30	81.79	81.90	-22	27,494	-0.08%
2020/11/11	10.4	80.50	21	81.50	81.60	-10.6	27,213	-0.04%
2020/11/10	3.4	80.66	9	80.67	80.80	-5.6	27,174	-0.02%
2020/11/09	1	80.80	42	81.03	81.20	-41	28,235	-0.15%
2020/11/06	1	79.80	28	79.71	79.70	-27	28,321	-0.10%
2020/11/05	1	78.80	7	78.97	79.00	-6	28,488	-0.02%
2020/11/04	17	78.42	22	78.73	78.80	-5	29,073	-0.02%
2020/11/03	13.3	78.38	0	0.00	78.30	13.3	29,122	0.05%
2020/11/02	1	77.80	5	78.10	78.30	-4	29,432	-0.01%
2020/10/30	7	77.66	2	77.80	77.50	5	29,600	0.02%
2020/10/29	26	77.37	3	77.87	78.00	23	29,550	0.08%
2020/10/28	46	78.65	2	79.20	78.30	44	30,059	0.15%
2020/10/27	13	79.70	0	0.00	80.00	13	30,234	0.04%
2020/10/26	3	80.37	0	0.00	80.20	3	30,632	0.01%
2020/10/23	0	0.00	3	80.57	80.70	-3	31,049	-0.01%
2020/10/22	14	80.67	2	80.55	80.80	12	32,073	0.04%
2020/10/21	14	80.47	20	80.78	80.40	-6	32,779	-0.02%
2020/10/20	10	81.29	14	81.67	81.40	-4	33,058	-0.01%
2020/10/19	3	80.67	75	80.61	81.30	-72	33,610	-0.21%
2020/10/16	4	79.08	20.1	79.00	78.60	-16.1	33,408	-0.05%
2020/10/15	1	77.70	0	0.00	78.10	1	33,847	0.00%
2020/10/14	10	78.17	3	78.33	78.00	7	34,602	0.02%
2020/10/13	21.1	78.27	13	78.98	78.90	8.1	34,800	0.02%
2020/10/12	5	78.52	42	78.52	78.70	-37	35,259	-0.10%
2020/10/08	7	77.80	6	77.68	78.00	1	35,425	0.00%
2020/10/07	14	77.34	0	0.00	77.40	14	35,744	0.04%
2020/10/06	3	78.00	4.2	77.81	77.80	-1.2	36,066	0.00%
2020/10/05	1	77.60	1	78.30	77.70	0	36,653	0.00%
2020/09/30	2	77.50	7	77.93	77.40	-5	37,159	-0.01%
2020/09/29	4	77.53	30	78.07	77.00	-26	37,455	-0.07%
2020/09/28	4	76.30	26	76.66	76.90	-22	37,793	-0.06%
2020/09/25	7	74.44	5	75.02	74.30	2	38,001	0.01%
2020/09/24	75	75.61	2	75.20	75.00	73	38,076	0.19%
2020/09/23	21	76.72	3	76.87	76.70	18	37,687	0.05%
2020/09/22	11	76.88	2	77.00	76.80	9	38,132	0.02%
2020/09/21	7	77.64	5	77.90	77.40	2	38,706	0.01%
2020/09/18	8.6	77.87	2	78.10	77.60	6.6	40,000	0.02%
2020/09/17	5	78.18	0	0.00	78.10	5	40,947	0.01%
2020/09/16	4	78.83	34	78.72	78.80	-30	41,362	-0.07%
2020/09/15	2	79.00	24	79.11	79.10	-22	41,339	-0.05%
2020/09/14	3	78.60	17	79.16	79.40	-14	41,646	-0.03%
2020/09/11	4	78.28	6	78.35	78.50	-2	41,491	0.00%
2020/09/10	8	78.58	4	78.30	78.50	4	41,523	0.01%
2020/09/09	12	76.98	2	77.60	77.90	10	41,410	0.02%
2020/09/08	1	77.40	18	77.68	77.50	-17	41,473	-0.04%
2020/09/07	19	76.83	3	77.30	77.30	16	41,611	0.04%
2020/09/04	31.5	76.93	1	77.00	76.90	30.5	41,954	0.07%
2020/09/03	20.2	78.65	4	78.88	77.70	16.2	41,789	0.04%
2020/09/02	7.2	77.32	0	0.00	77.80	7.2	41,734	0.02%
2020/09/01	3.3	76.84	2	76.90	77.00	1.3	42,211	0.00%
2020/08/31	6	77.70	6	77.52	76.90	0	42,474	0.00%
2020/08/28	7	77.56	1	77.50	77.50	6	42,692	0.01%
2020/08/27	22	77.66	0	0.00	77.50	22	42,988	0.05%
2020/08/26	3	78.03	5	78.12	78.20	-2	43,281	0.00%
2020/08/25	2	78.30	1	78.40	78.30	1	43,441	0.00%
2020/08/24	11	78.02	2	78.00	77.60	9	43,891	0.02%
2020/08/21	4	77.93	1	78.00	78.20	3	43,964	0.01%
2020/08/20	15	77.97	11	78.18	77.10	4	43,929	0.01%
2020/08/19	28	79.48	12	80.12	79.30	16	43,368	0.04%
2020/08/18	13	79.68	6	79.42	79.80	7	43,283	0.02%
2020/08/17	1	80.20	12	80.20	80.20	-11	43,604	-0.03%
2020/08/14	3.2	80.14	21	80.20	80.40	-17.8	43,618	-0.04%
2020/08/13	20	79.78	24	80.01	79.50	-4	43,559	-0.01%
2020/08/12	16	80.69	22	80.72	81.40	-6	42,948	-0.01%
2020/08/11	27	79.97	6	80.43	79.80	21	43,139	0.05%
2020/08/10	32	79.98	37	80.12	80.50	-5	43,407	-0.01%
2020/08/07	9	78.48	10	78.92	78.30	-1	43,275	0.00%
2020/08/06	5	78.80	40	79.33	79.00	-35	43,625	-0.08%
2020/08/05	0	0.00	3	78.07	77.90	-3	43,829	-0.01%
2020/08/04	7	77.90	4	77.85	78.10	3	44,340	0.01%
2020/08/03	39	77.50	3	77.37	77.10	36	44,597	0.08%
2020/07/31	10	78.95	4	78.88	78.40	6	44,108	0.01%
2020/07/30	18	78.13	2.7	78.02	78.00	15.3	43,832	0.03%
2020/07/29	32.1	78.62	1	78.00	78.00	31.1	43,666	0.07%
2020/07/28	43	79.28	40	79.35	78.40	3	43,848	0.01%
2020/07/27	21.6	78.74	7	78.70	78.00	14.6	43,342	0.03%
2020/07/24	32.2	80.98	14	80.44	80.00	18.2	42,760	0.04%
2020/07/23	23	81.63	10	81.90	82.10	13	42,348	0.03%
2020/07/22	20	85.52	4.1	85.55	85.90	15.9	41,517	0.04%
2020/07/21	20	85.44	28	85.78	85.30	-8	40,594	-0.02%
2020/07/20	18	85.99	36	86.25	86.80	-18	39,798	-0.05%
2020/07/17	17.1	88.18	13	88.28	88.00	4.1	39,066	0.01%
2020/07/16	158	87.50	161	87.69	87.60	-3	39,095	-0.01%	大買/大賣/
2020/07/15	3	86.77	6	86.92	86.60	-3	38,790	-0.01%
2020/07/14	219	86.97	206	87.04	86.30	13	39,163	0.03%	大買/大賣/
2020/07/13	29	86.00	8.5	86.16	86.70	20.5	39,298	0.05%
2020/07/10	9	85.16	8	85.05	84.80	1	39,392	0.00%
2020/07/09	30.3	86.31	0	0.00	86.20	30.3	39,134	0.08%
2020/07/08	7	86.90	14	86.81	87.00	-7	38,728	-0.02%
2020/07/07	6.2	86.34	6	86.53	87.00	0.2	38,430	0.00%
2020/07/06	2	86.30	12.7	86.46	86.40	-10.7	38,484	-0.03%
2020/07/03	8	85.35	8	85.65	85.30	0	39,251	0.00%
2020/07/02	7	85.53	1	86.00	86.00	6	39,318	0.02%
2020/07/01	6	86.62	30	87.00	85.90	-24	39,567	-0.06%
2020/06/30	15	86.08	29	86.11	86.30	-14	39,234	-0.04%
2020/06/29	14.5	84.43	29	84.27	85.20	-14.5	38,911	-0.04%
2020/06/24	14	83.01	25	82.52	83.50	-11	37,861	-0.03%
2020/06/23	17	79.91	65	80.09	80.20	-48	37,387	-0.13%
2020/06/22	3	78.50	0	0.00	78.90	3	37,269	0.01%
2020/06/19	6	78.47	2	78.45	78.80	4	37,883	0.01%
2020/06/18	11	77.80	0	0.00	78.50	11	37,988	0.03%
2020/06/17	1	78.00	6	78.37	78.20	-5	38,713	-0.01%
2020/06/16	15	77.80	20.4	78.37	78.40	-5.4	40,122	-0.01%
2020/06/15	5	77.44	2	77.45	77.00	3	41,533	0.01%
2020/06/12	34	77.33	3	77.57	78.00	31	42,349	0.07%
2020/06/11	4	79.83	8	79.60	78.60	-4	42,992	-0.01%
2020/06/10	3	79.57	1	79.50	79.90	2	43,388	0.00%
2020/06/09	1	79.70	5	79.48	79.50	-4	44,767	-0.01%
2020/06/08	7	79.34	40	79.24	79.70	-33	45,559	-0.07%
2020/06/05	7	78.20	9	78.10	78.50	-2	45,175	0.00%
2020/06/04	1	77.80	24	78.35	78.40	-23	45,232	-0.05%
2020/06/03	16.2	78.11	8	78.19	78.10	8.2	45,254	0.02%
2020/06/02	2.3	76.80	28	77.03	77.10	-25.7	45,186	-0.06%
2020/06/01	1.2	76.12	9	76.49	76.20	-7.8	45,106	-0.02%
2020/05/29	4	75.63	3.1	75.80	75.80	1	45,158	0.00%
2020/05/28	0	0.00	22	75.68	75.30	-22	44,994	-0.05%
2020/05/27	0	0.00	7	75.30	75.30	-7	45,453	-0.02%
2020/05/26	16	75.00	13	75.05	74.80	3	45,969	0.01%
2020/05/25	26	73.16	2	73.10	73.60	24	46,216	0.05%
2020/05/22	29	73.79	4	73.90	73.60	25	46,552	0.05%
2020/05/21	13	74.68	1	74.80	74.70	12	46,325	0.03%
2020/05/20	12	74.68	3	74.73	74.50	9	46,417	0.02%
2020/05/19	23	74.90	1.1	74.83	74.80	21.9	46,489	0.05%
2020/05/18	19	75.51	17	75.19	75.00	2	46,100	0.00%
2020/05/15	23	77.37	11	77.30	77.10	12	45,526	0.03%
2020/05/14	31	78.37	6	78.18	78.20	25	45,023	0.06%
2020/05/13	41	78.60	6	78.37	78.80	35	44,680	0.08%
2020/05/12	25	77.41	3	77.80	77.30	22	44,565	0.05%
2020/05/11	7	78.37	22.4	78.44	78.90	-15.4	44,747	-0.03%
2020/05/08	5	76.10	5	76.52	76.20	0	44,242	0.00%
2020/05/07	19	75.27	21	75.03	75.20	-2	44,308	0.00%
2020/05/06	3.1	74.47	2	74.50	74.30	1.1	44,218	0.00%
2020/05/05	10	74.20	1	74.30	74.10	9	44,492	0.02%
2020/05/04	9	74.56	5	74.48	74.50	4	44,768	0.01%
2020/04/30	2	76.50	7	76.39	77.00	-5	44,694	-0.01%
2020/04/29	6.2	75.86	3	75.93	75.60	3.2	44,975	0.01%
2020/04/28	4	75.03	1	75.20	75.20	3	45,609	0.01%
2020/04/27	14.6	74.30	15	74.87	74.90	-0.4	47,798	0.00%
2020/04/24	1	74.00	13	73.98	73.80	-12	47,910	-0.03%
2020/04/23	7	74.29	1	73.80	74.00	6	48,896	0.01%
2020/04/22	16	72.93	3	72.60	73.90	13	48,768	0.03%
2020/04/21	29	74.43	9	73.92	73.50	20	48,703	0.04%
2020/04/20	11.2	76.08	1	75.70	76.20	10.2	48,171	0.02%
2020/04/17	5	76.48	41	75.80	75.80	-36	48,024	-0.07%
2020/04/16	12	74.00	14	74.86	74.00	-2	47,392	0.00%
2020/04/15	4	74.73	8	74.25	74.10	-4	47,157	-0.01%
2020/04/14	6	74.10	2	74.20	74.40	4	47,387	0.01%
2020/04/13	4	73.35	0	0.00	73.10	4	47,485	0.01%
2020/04/10	6	73.72	2	73.80	73.90	4	47,506	0.01%
2020/04/09	11	74.35	37	74.35	74.00	-26	47,817	-0.05%
2020/04/08	83	73.43	93	73.61	75.00	-10	47,242	-0.02%
2020/04/07	51	71.38	26	71.42	71.20	25	45,981	0.05%
2020/04/06	19	70.11	3	69.97	70.20	16	45,466	0.04%
2020/04/01	24	70.04	1	70.00	70.00	23	44,975	0.05%
2020/03/31	30	70.17	4	70.15	69.90	26	44,733	0.06%
2020/03/30	14	69.49	9	69.91	70.00	5	44,283	0.01%
2020/03/27	23	71.07	12	70.26	70.10	11	43,919	0.03%
2020/03/26	3	70.73	4	71.00	71.00	-1	43,204	0.00%
2020/03/25	35.1	71.66	80.4	71.79	71.40	-45.3	43,208	-0.10%
2020/03/24	36.2	70.20	4	70.15	69.40	32.2	42,793	0.08%
2020/03/23	22.1	67.80	5	67.80	67.50	17.1	43,074	0.04%
2020/03/20	41	69.64	27	70.15	70.80	14	42,561	0.03%
2020/03/19	30	67.99	36	68.29	66.30	-6	41,412	-0.01%
2020/03/18	15.5	70.31	44	70.94	70.00	-28.5	40,185	-0.07%
2020/03/17	41.1	70.87	7	70.56	70.60	34.1	39,472	0.09%
2020/03/16	43	72.70	53.4	73.20	71.10	-10.4	38,858	-0.03%
2020/03/13	87	71.08	45	71.23	74.60	42	38,007	0.11%
2020/03/12	20	75.53	5.9	75.74	74.70	14.1	36,846	0.04%
2020/03/11	15.4	79.18	2	79.15	78.60	13.4	35,761	0.04%
2020/03/10	13	78.70	3	79.10	79.40	10	35,582	0.03%
2020/03/09	16	79.44	1	79.10	79.10	15	35,358	0.04%
2020/03/06	5	81.04	0	0.00	80.80	5	35,166	0.01%
2020/03/05	1	82.70	9	83.56	82.70	-8	35,040	-0.02%
2020/03/04	2	81.50	4.5	81.63	81.70	-2.5	35,049	-0.01%
2020/03/03	2	81.00	14	81.17	81.00	-12	34,888	-0.03%
2020/03/02	7	79.14	6	79.10	79.20	1	34,638	0.00%
2020/02/27	37	80.48	7.3	80.12	80.30	29.7	34,937	0.09%
2020/02/26	4	81.20	4.4	81.70	81.10	-0.4	34,982	0.00%
2020/02/25	1	79.90	44	81.65	82.30	-43	34,763	-0.12%
2020/02/24	9.4	80.71	1	80.60	80.70	8.4	34,847	0.02%
2020/02/21	22.2	81.87	20	81.72	81.70	2.2	35,036	0.01%
2020/02/20	14	82.87	11.1	82.94	82.80	2.9	36,338	0.01%
2020/02/19	2	83.55	7.4	84.03	83.80	-5.4	36,346	-0.01%
2020/02/18	1	83.20	0	0.00	83.40	1	36,642	0.00%
2020/02/17	10	83.98	1	83.80	83.90	9	37,750	0.02%
2020/02/14	21	84.91	12	84.34	84.90	9	38,341	0.02%
2020/02/13	7	85.46	10	85.41	84.70	-3	39,439	-0.01%
2020/02/12	8	83.64	13	84.62	85.50	-5	40,708	-0.01%
2020/02/11	5	82.34	2.9	82.83	82.90	2.1	41,559	0.00%
2020/02/10	13.2	81.43	4	80.45	82.00	9.2	42,608	0.02%
2020/02/07	1	82.70	4	83.13	82.90	-3	43,602	-0.01%
2020/02/06	4.5	82.82	16.1	83.18	83.60	-11.6	45,059	-0.03%
2020/02/05	8	82.28	6.6	82.25	82.20	1.4	46,922	0.00%
2020/02/04	21.4	83.36	7.3	82.87	82.20	14.1	48,200	0.03%
2020/02/03	13	81.11	8	80.33	82.20	5	48,094	0.01%
2020/01/31	27	83.71	5.2	83.67	83.20	21.8	47,505	0.05%
2020/01/30	52.3	83.80	35.4	84.16	83.10	16.9	47,070	0.04%
2020/01/20	69	93.09	64.2	93.14	92.30	4.8	44,925	0.01%
2020/01/17	0	0.00	23.4	91.95	92.30	-23.4	44,926	-0.05%
2020/01/15	0	0.00	1	90.10	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	2	89.70	90.00	-2	46,469	0.00%
2020/01/13	9	88.98	13	89.31	89.60	-4	46,698	-0.01%
2020/01/10	0	0.00	12	88.43	89.00	-12	47,630	-0.03%
2020/01/09	4	87.38	0	0.00	87.10	4	48,452	0.01%
2020/01/08	24.7	87.03	34	87.26	86.50	-9.3	48,573	-0.02%
2020/01/07	19.1	89.16	2	89.40	89.10	17.1	48,302	0.04%
2020/01/06	0.1	90.50	8	90.75	90.50	-7.9	48,395	-0.02%
2020/01/03	1	91.00	78.5	91.56	91.60	-77.5	48,271	-0.16%
2020/01/02	3.2	91.13	2	90.85	90.80	1.2	48,116	0.00%
2019/12/31	0	0.00	3	90.83	90.80	-3	48,193	-0.01%
2019/12/30	3	91.00	0	0.00	90.90	3	48,265	0.01%
2019/12/27	0.2	91.20	3	91.53	91.50	-2.8	48,462	-0.01%
2019/12/26	1.2	90.87	0.8	90.70	90.80	0.4	48,560	0.00%
2019/12/25	1	90.80	1	91.00	91.00	0	49,146	0.00%
2019/12/24	1	90.90	4	91.03	90.90	-3	49,384	-0.01%
2019/12/23	2	90.95	1	91.50	91.50	1	49,552	0.00%
2019/12/20	4	92.50	1.1	91.10	91.10	2.9	49,578	0.01%
2019/12/19	1	91.70	1.6	91.74	92.20	-0.6	49,260	0.00%
2019/12/18	3	92.70	15	92.09	92.40	-12	48,958	-0.02%
2019/12/17	4	91.15	2	91.25	91.60	2	48,539	0.00%
2019/12/16	4	91.48	7	91.73	91.60	-3	48,561	-0.01%
2019/12/13	1	91.00	6	91.47	91.00	-5	48,552	-0.01%
2019/12/12	4	91.70	30	91.60	91.00	-26	48,727	-0.05%
2019/12/11	1	90.50	8.8	91.03	91.30	-7.8	48,865	-0.02%
2019/12/09	0	0.00	6.6	91.07	91.00	-6.6	49,715	-0.01%
2019/12/06	4	89.83	4	90.13	90.50	0	49,472	0.00%
2019/12/05	0.2	89.70	4	90.23	89.90	-3.8	49,467	-0.01%
2019/12/04	1	89.00	0	0.00	89.50	1	49,622	0.00%
2019/12/03	13	89.78	7.2	89.51	90.00	5.8	49,672	0.01%
2019/12/02	4	88.60	0	0.00	88.60	4	49,485	0.01%
2019/11/29	2.9	88.88	5.1	88.50	88.50	-2.2	49,213	0.00%
2019/11/28	5	90.46	2	90.55	89.80	3	48,897	0.01%
2019/11/27	1	89.90	10.8	89.91	90.60	-9.8	49,237	-0.02%
2019/11/26	5	89.56	2.5	89.92	89.90	2.5	49,243	0.01%
2019/11/25	10	89.74	14	89.87	89.60	-4	48,294	-0.01%
2019/11/22	14	92.07	14	91.64	91.40	0	47,978	0.00%
2019/11/21	11	91.28	13	91.48	92.50	-2	47,972	0.00%
2019/11/20	7	91.60	4	91.73	91.90	3	47,375	0.01%
2019/11/19	3	92.20	57	92.44	92.80	-54	47,024	-0.11%
2019/11/18	1	90.20	3	90.20	90.50	-2	45,679	0.00%
2019/11/15	6	90.20	16	90.06	90.10	-10	45,397	-0.02%
2019/11/14	9.1	89.83	23	90.70	89.30	-13.9	45,007	-0.03%
2019/11/13	15	89.63	2	90.10	89.70	13	44,081	0.03%
2019/11/12	9	89.47	17.2	89.79	91.00	-8.2	43,699	-0.02%
2019/11/11	10.2	88.65	42	88.59	87.90	-31.8	42,815	-0.07%
2019/11/08	12.2	91.42	21	91.64	90.90	-8.8	41,247	-0.02%
2019/11/07	6	90.55	35	90.36	90.80	-29	39,749	-0.07%
2019/11/06	16	90.21	28.2	89.88	90.40	-12.2	38,542	-0.03%
2019/11/05	24.4	89.83	34	89.95	90.00	-9.6	37,282	-0.03%
2019/11/04	29	88.76	50.8	88.15	89.00	-21.8	36,054	-0.06%
2019/11/01	6	83.57	67	82.89	84.80	-61	34,294	-0.18%
2019/10/31	9	80.82	7	80.87	80.60	2	33,093	0.01%
2019/10/30	0	0.00	4	80.15	80.20	-4	32,959	-0.01%
2019/10/29	2	80.25	10	80.94	80.80	-8	32,835	-0.02%
2019/10/28	2	80.60	6	80.22	80.10	-4	32,576	-0.01%
2019/10/25	3	79.90	15.5	79.87	80.20	-12.5	32,470	-0.04%
2019/10/24	3.1	80.43	20	80.73	80.50	-16.9	32,252	-0.05%
2019/10/23	9	80.14	28.6	80.03	80.50	-19.6	32,630	-0.06%
2019/10/22	28	78.86	53	79.16	79.50	-25	32,364	-0.08%
2019/10/21	10	77.00	22	76.68	77.60	-12	31,601	-0.04%
2019/10/18	11	77.65	54	77.62	76.90	-43	31,704	-0.14%
2019/10/17	15	76.17	66.6	75.94	77.20	-51.6	30,791	-0.17%
2019/10/16	2	74.85	9	75.00	75.00	-7	29,769	-0.02%
2019/10/15	0	0.00	17	74.89	74.70	-17	29,704	-0.06%
2019/10/14	1.1	74.45	32	74.18	74.50	-30.9	30,027	-0.10%
2019/10/09	2	73.20	1	73.20	72.90	1	29,767	0.00%
2019/10/08	5	73.90	40	73.97	74.00	-35	29,894	-0.12%
2019/10/07	7.4	73.39	9	73.69	73.40	-1.6	29,759	-0.01%
2019/10/04	19	72.12	0	0.00	72.70	19	29,672	0.06%
2019/10/03	17	71.75	0	0.00	72.00	17	29,708	0.06%
2019/10/02	23.2	72.33	2	72.50	72.30	21.2	29,572	0.07%
2019/10/01	16.1	72.45	100	72.70	72.60	-84	29,331	-0.29%
2019/09/27	6	73.57	0	0.00	73.20	6	28,815	0.02%
2019/09/26	2	74.45	3	74.10	74.00	-1	28,901	0.00%
2019/09/25	4	74.40	3	74.43	74.80	1	28,895	0.00%
2019/09/24	7	74.91	2	75.05	74.90	5	29,218	0.02%
2019/09/23	1	74.50	9.3	74.51	74.70	-8.3	29,240	-0.03%
2019/09/20	2.2	74.36	9	74.12	74.50	-6.8	29,577	-0.02%
2019/09/19	16	73.94	3	73.83	73.50	13	29,314	0.04%
2019/09/18	8.1	74.30	2	74.35	74.40	6.1	29,144	0.02%
2019/09/17	25	74.82	7	74.73	74.60	18	29,059	0.06%
2019/09/16	1	75.80	4	76.10	76.00	-3	29,303	-0.01%
2019/09/12	16	75.38	21	75.73	76.00	-5	29,068	-0.02%
2019/09/11	32	74.50	14	74.92	74.50	18	28,869	0.06%
2019/09/10	25	74.22	2	73.95	74.10	23	28,884	0.08%
2019/09/09	7	75.14	3	75.20	74.70	4	29,030	0.01%
2019/09/06	17	75.28	34	75.56	75.00	-17	29,372	-0.06%
2019/09/05	8	74.68	20	74.82	74.90	-12	29,587	-0.04%
2019/09/04	6	74.28	18	74.34	74.30	-12	29,815	-0.04%
2019/09/03	6	73.93	2	73.90	73.60	4	29,905	0.01%
2019/09/02	9	74.02	4.1	74.24	74.00	4.9	30,251	0.02%
2019/08/30	6	73.40	13	73.65	74.20	-7	30,587	-0.02%
2019/08/29	4	71.88	2	72.00	71.90	2	30,724	0.01%
2019/08/28	6	72.08	0	0.00	72.40	6	31,041	0.02%
2019/08/27	7.7	72.13	1	72.20	72.20	6.7	31,307	0.02%
2019/08/26	22.7	71.91	0	0.00	72.00	22.7	31,562	0.07%
2019/08/23	5	73.36	1	73.20	73.30	4	31,812	0.01%
2019/08/22	5	73.82	12	73.45	73.90	-7	32,267	-0.02%
2019/08/21	3	73.33	6	73.35	73.50	-3	34,158	-0.01%
2019/08/20	1.3	72.52	2	72.80	72.40	-0.7	34,127	0.00%
2019/08/19	3.2	72.63	3	72.73	72.40	0.2	34,491	0.00%
2019/08/16	3	71.70	24.8	72.44	72.00	-21.8	35,197	-0.06%
2019/08/15	33	71.50	3	71.63	71.60	30	35,147	0.09%
2019/08/14	4	72.80	4	73.85	72.60	0	35,268	0.00%
2019/08/13	1	72.90	2	73.80	72.90	-1	35,218	0.00%
2019/08/12	3	73.77	24	74.09	73.70	-21	35,749	-0.06%
2019/08/08	6	73.30	1	73.40	73.10	5	36,472	0.01%
2019/08/07	7	73.21	2	73.00	72.90	5	37,306	0.01%
2019/08/06	46	71.55	8	72.14	73.30	38	37,843	0.10%
2019/08/05	37	73.79	10	73.50	72.80	27	37,786	0.07%
2019/08/02	64	75.99	5	75.70	75.50	59	37,404	0.16%
2019/08/01	1	77.90	4	77.90	77.90	-3	37,162	-0.01%
2019/07/31	9	78.24	10	78.05	78.60	-1	37,041	0.00%
2019/07/30	12	78.05	22	77.90	77.80	-10	37,167	-0.03%
2019/07/29	18	78.22	2	78.35	78.40	16	37,511	0.04%
2019/07/26	11	78.45	1	78.40	78.40	10	37,626	0.03%
2019/07/25	49	78.45	19	78.84	78.60	30	37,671	0.08%
2019/07/24	19.8	81.18	9.8	81.23	81.30	10	37,192	0.03%
2019/07/23	20	80.63	68	81.05	80.90	-48	36,534	-0.13%
2019/07/22	40.2	80.26	7	80.63	80.60	33.2	36,414	0.09%
2019/07/19	12	79.44	10	80.40	79.30	2	36,308	0.01%
2019/07/18	22	79.33	0.1	79.10	79.00	21.9	36,773	0.06%
2019/07/17	11.1	79.96	5	79.86	79.30	6.1	37,533	0.02%
2019/07/16	6	79.78	22.1	79.86	80.00	-16.1	37,702	-0.04%
2019/07/15	15	76.39	26	77.01	78.10	-11	38,121	-0.03%
2019/07/12	6	77.78	1	77.60	77.60	5	40,175	0.01%
2019/07/11	2	78.10	0.3	78.20	78.20	1.7	41,245	0.00%
2019/07/10	5	77.84	1	77.90	77.90	4	42,238	0.01%
2019/07/09	16.1	78.02	4	78.25	77.90	12.1	43,101	0.03%
2019/07/08	2	78.75	2	78.85	79.00	0	43,727	0.00%
2019/07/05	1	78.00	3	78.03	78.20	-2	44,148	0.00%
2019/07/04	23	77.78	17.4	77.80	77.70	5.7	44,538	0.01%
2019/07/03	15	77.83	0	0.00	77.50	15	44,768	0.03%
2019/07/02	3	79.30	0	0.00	79.10	3	45,091	0.01%
2019/07/01	1	78.90	35	78.98	79.40	-34	45,435	-0.07%
2019/06/28	6	77.77	0.3	77.40	77.40	5.7	46,469	0.01%
2019/06/27	0	0.00	12.1	77.52	77.40	-12.1	48,925	-0.02%
2019/06/26	2.6	76.30	0	0.00	76.30	2.6	49,037	0.01%
2019/06/25	13.1	76.67	1	77.10	76.40	12.1	48,862	0.02%
2019/06/24	18	75.87	17	75.93	77.10	1	48,644	0.00%
2019/06/21	9	77.33	13	78.45	76.80	-4	48,291	-0.01%
2019/06/20	6	77.25	18	77.57	77.70	-12	47,665	-0.03%
2019/06/19	8	76.85	21	77.24	77.20	-13	47,481	-0.03%
2019/06/18	11	75.80	26	76.26	75.90	-15	46,966	-0.03%
2019/06/17	3.4	76.11	14	76.03	76.40	-10.6	46,586	-0.02%
2019/06/14	11	75.22	10	74.92	75.10	1	46,296	0.00%
2019/06/13	5.3	73.94	14.9	73.90	74.20	-9.6	45,938	-0.02%
2019/06/12	10	72.87	17	73.24	73.70	-7	45,892	-0.02%
2019/06/11	0	0.00	2	72.10	72.40	-2	45,480	0.00%
2019/06/10	19.1	71.86	19.9	71.88	72.10	-0.8	45,277	0.00%
2019/06/06	21	71.17	5	71.18	71.10	16	44,971	0.04%
2019/06/05	29.1	71.54	4	72.60	71.00	25.1	44,606	0.06%
2019/06/04	13.2	72.33	3	72.40	71.80	10.2	44,249	0.02%
2019/06/03	13	73.10	4	73.03	73.40	9	43,903	0.02%
2019/05/31	8.1	73.89	11	74.64	73.90	-3	43,607	-0.01%
2019/05/30	7	73.10	12	72.84	73.40	-5	42,989	-0.01%
2019/05/29	12.2	70.92	4	71.45	72.20	8.2	42,844	0.02%
2019/05/28	6	71.58	7	71.57	71.20	-1	42,521	0.00%
2019/05/27	14.3	71.49	4	71.60	71.40	10.3	40,574	0.03%
2019/05/24	8.6	71.63	6	71.78	71.40	2.6	40,541	0.01%
2019/05/23	47.5	71.95	10	71.85	71.50	37.5	40,262	0.09%
2019/05/22	16	74.36	11	74.03	74.00	5	39,723	0.01%
2019/05/21	7.2	74.97	1	75.00	75.00	6.2	39,988	0.02%
2019/05/20	37	75.25	4	75.15	75.00	33	39,825	0.08%
2019/05/17	24	75.72	10	75.11	74.70	14	39,707	0.04%
2019/05/16	16	77.13	1	76.70	75.90	15	39,278	0.04%
2019/05/15	19	77.77	10	77.91	77.80	9	38,512	0.02%
2019/05/14	12.2	79.55	7	79.76	79.70	5.2	37,886	0.01%
2019/05/13	8.2	81.84	9	81.48	81.20	-0.8	37,563	0.00%
2019/05/10	9.2	84.08	1	83.90	83.70	8.2	37,575	0.02%
2019/05/09	7	84.96	4	85.00	84.30	3	37,560	0.01%
2019/05/08	6	85.97	9.4	86.05	85.90	-3.4	37,350	-0.01%
2019/05/07	3	86.47	8	86.83	86.60	-5	37,276	-0.01%
2019/05/06	8.4	85.30	19	85.47	84.90	-10.6	37,269	-0.03%
2019/05/03	8	87.65	3	87.97	88.20	5	36,812	0.01%
2019/05/02	3.2	86.87	1	86.90	86.90	2.2	36,616	0.01%
2019/04/30	1	87.00	2	86.95	86.90	-1	36,365	0.00%
2019/04/29	9.2	88.09	7	88.21	87.80	2.2	36,026	0.01%
2019/04/26	4	87.28	3	87.20	87.40	1	35,703	0.00%
2019/04/25	1.6	86.43	6	86.00	86.80	-4.4	35,423	-0.01%
2019/04/24	7	87.31	3	87.17	86.90	4	35,170	0.01%
2019/04/23	36.2	87.87	17.7	87.21	88.30	18.5	34,864	0.05%
2019/04/22	7.4	88.48	18.1	88.51	87.80	-10.7	34,003	-0.03%
2019/04/19	35.2	90.82	23	89.52	88.90	12.2	33,706	0.04%
2019/04/18	33.2	93.66	68	93.91	91.60	-34.8	32,619	-0.11%
2019/04/17	21.3	91.83	29	91.30	91.80	-7.7	30,553	-0.03%
2019/04/16	8.7	90.14	11.6	90.44	89.90	-2.9	29,346	-0.01%
2019/04/15	11.6	88.68	22	88.63	89.30	-10.4	28,411	-0.04%
2019/04/12	4	86.25	12	86.13	86.50	-8	27,828	-0.03%
2019/04/11	5	83.88	8	84.06	83.80	-3	27,456	-0.01%
2019/04/10	2	82.95	2	83.00	83.00	0	26,990	0.00%
2019/04/08	2	82.50	28	82.56	82.40	-26	26,501	-0.10%
2019/04/03	10.6	81.30	7	81.00	81.90	3.6	25,825	0.01%
2019/04/02	16	81.74	45	82.37	82.00	-29	25,304	-0.11%
2019/04/01	1	80.70	74.1	79.27	80.80	-73.1	23,838	-0.31%
2019/03/29	24	72.38	23	72.59	73.50	1	21,133	0.00%
2019/03/28	1.4	71.66	0.5	71.80	71.80	0.9	21,058	0.00%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/26	3.8	71.72	6	71.70	71.80	-2.2	21,516	-0.01%
2019/03/25	5	71.36	0	0.00	71.20	5	21,784	0.02%
2019/03/22	2.1	73.39	2	73.40	73.00	0.1	21,732	0.00%
2019/03/21	3.4	72.93	30.8	72.94	73.00	-27.4	21,996	-0.12%
2019/03/20	11	72.18	1	72.50	72.40	10	22,458	0.04%
2019/03/19	13.9	71.96	4	72.28	72.30	9.9	23,024	0.04%
2019/03/18	3	71.93	8.6	71.79	72.00	-5.6	23,226	-0.02%
2019/03/15	3	70.60	0	0.00	70.60	3	23,470	0.01%
2019/03/14	1	70.90	0	0.00	71.10	1	23,311	0.00%
2019/03/13	1	70.70	0.6	70.80	70.70	0.4	24,214	0.00%
2019/03/12	3.2	71.23	1	71.20	71.20	2.2	24,353	0.01%
2019/03/11	4	70.53	2	70.50	70.40	2	24,453	0.01%
2019/03/08	15	70.93	6	70.70	70.70	9	24,916	0.04%
2019/03/07	5.9	71.88	5	72.08	71.60	0.9	25,765	0.00%
2019/03/06	3.1	72.11	8	72.31	72.50	-4.9	26,193	-0.02%
2019/03/05	13	71.48	0	0.00	71.90	13	26,787	0.05%
2019/03/04	6	71.58	5	72.00	72.20	1	26,928	0.00%
2019/02/27	1	72.60	0	0.00	72.70	1	26,754	0.00%
2019/02/26	1.9	73.27	0	0.00	72.80	1.9	26,722	0.01%
2019/02/25	0.1	73.40	0	0.00	73.40	0.1	26,937	0.00%
2019/02/22	1	73.30	0.6	73.50	73.50	0.4	27,267	0.00%
2019/02/21	2	73.40	15.2	73.63	73.80	-13.2	27,552	-0.05%
2019/02/20	6	73.15	47	73.16	73.20	-41	27,545	-0.15%
2019/02/19	12	71.91	7	72.01	72.00	5	27,169	0.02%
2019/02/18	10	71.14	5	71.46	71.00	5	27,351	0.02%
2019/02/15	10	71.00	4	70.80	70.30	6	27,533	0.02%
2019/02/14	0	0.00	3	71.70	71.40	-3	27,638	-0.01%
2019/02/13	1	72.00	3.8	72.18	72.00	-2.8	27,733	-0.01%
2019/02/12	0.3	71.70	35	71.78	72.00	-34.7	27,694	-0.13%
2019/02/11	8	70.01	6.2	70.42	69.90	1.8	27,543	0.01%
2019/01/30	3	70.27	0	0.00	70.00	3	27,311	0.01%
2019/01/29	1	70.00	0	0.00	69.90	1	27,329	0.00%
2019/01/28	0.1	70.70	0	0.00	70.80	0.1	27,288	0.00%
2019/01/25	7	70.57	8	70.76	70.70	-1	27,511	0.00%
2019/01/24	1	69.90	0	0.00	70.00	1	27,455	0.00%
2019/01/23	7	69.70	0.2	69.90	69.70	6.8	27,740	0.02%
2019/01/22	1	70.60	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	1	71.20	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	7	70.67	70.80	-7	29,728	-0.02%
2019/01/17	0.4	70.30	19	70.63	70.40	-18.6	30,927	-0.06%
2019/01/16	1	70.00	6	69.95	70.20	-5	31,610	-0.02%
2019/01/15	15.5	70.33	19.8	70.30	70.30	-4.3	31,959	-0.01%
2019/01/14	3	68.83	0	0.00	68.70	3	32,168	0.01%
2019/01/11	1	69.80	1	69.90	69.40	0	33,547	0.00%
2019/01/10	4.4	69.24	19	69.17	69.30	-14.6	33,515	-0.04%
2019/01/09	0	0.00	8	69.90	69.90	-8	33,515	-0.02%
2019/01/08	7	68.71	5	68.40	68.60	2	33,510	0.01%
2019/01/07	7	69.06	17	69.00	69.30	-10	33,710	-0.03%
2019/01/04	37.3	67.37	11	67.75	67.60	26.3	33,606	0.08%
2019/01/03	16	68.89	5	68.90	68.90	11	33,646	0.03%
2019/01/02	11	70.05	8	71.28	70.10	3	33,501	0.01%
2018/12/28	1.4	70.80	8	70.90	70.80	-6.6	33,856	-0.02%
2018/12/27	0	0.00	1	71.50	70.80	-1	34,100	0.00%
2018/12/26	22	70.31	2	70.50	70.20	20	34,354	0.06%
2018/12/25	2.5	70.46	2	70.30	70.70	0.5	34,538	0.00%
2018/12/24	11	71.17	0	0.00	71.40	11	35,126	0.03%
2018/12/22	0	0.00	1	71.00	70.90	-1	35,373	0.00%
2018/12/21	13	70.75	8.8	70.63	71.40	4.2	35,779	0.01%
2018/12/20	4	71.38	4	71.65	71.50	0	35,804	0.00%
2018/12/19	1.2	71.35	14.2	71.24	71.80	-13	35,643	-0.04%
2018/12/18	15	70.51	1	70.70	70.80	14	35,873	0.04%
2018/12/17	14	71.56	1	72.00	71.10	13	36,093	0.04%
2018/12/14	25.6	71.28	23	72.23	71.50	2.6	36,528	0.01%
2018/12/13	20	71.81	46	72.77	73.00	-26	36,813	-0.07%
2018/12/12	8	70.65	25	70.74	71.20	-17	37,341	-0.05%
2018/12/11	11.1	68.91	4.8	68.96	68.40	6.3	37,568	0.02%
2018/12/10	14	67.91	2	68.20	67.70	12	37,759	0.03%
2018/12/07	26.2	69.34	0	0.00	69.10	26.2	37,568	0.07%
2018/12/06	68.1	69.68	24	69.03	69.00	44.1	37,365	0.12%
2018/12/05	9.5	71.73	3	71.93	71.60	6.5	36,597	0.02%
2018/12/04	3.2	73.50	3.4	73.56	73.40	-0.2	36,922	0.00%
2018/12/03	2.2	73.55	18	74.19	74.00	-15.8	36,977	-0.04%
2018/11/30	15	73.30	15	73.25	71.90	0	36,598	0.00%
2018/11/29	15	72.75	19.2	74.11	72.40	-4.2	35,692	-0.01%
2018/11/28	3.1	72.41	30	72.15	73.10	-27	35,289	-0.08%
2018/11/27	7.3	70.49	0.2	71.00	70.70	7.1	34,839	0.02%
2018/11/26	1	71.00	2.3	71.23	71.00	-1.3	34,800	0.00%
2018/11/23	2.1	70.15	4	70.10	70.00	-2	34,663	-0.01%
2018/11/22	7.2	69.66	0	0.00	69.50	7.2	34,653	0.02%
2018/11/21	25.1	69.53	1	70.00	70.60	24.1	34,466	0.07%
2018/11/20	31.8	71.78	0.5	71.20	71.00	31.3	34,147	0.09%
2018/11/19	15.9	73.47	8	73.55	73.40	7.9	33,901	0.02%
2018/11/16	4.2	74.24	9	74.20	74.30	-4.8	34,199	-0.01%
2018/11/15	1.1	73.78	7	74.00	74.50	-5.9	35,037	-0.02%
2018/11/14	14.1	73.83	0	0.00	73.30	14.1	34,998	0.04%
2018/11/13	30.2	74.44	11	74.67	74.40	19.2	34,972	0.05%
2018/11/12	1.2	76.13	0	0.00	76.20	1.2	34,899	0.00%
2018/11/09	8	76.09	1	75.90	76.10	7	35,101	0.02%
2018/11/08	12.4	77.30	6	77.48	76.60	6.4	35,138	0.02%
2018/11/07	3.4	78.00	4.1	77.76	77.90	-0.7	35,022	0.00%
2018/11/06	5	77.76	0	0.00	77.30	5	35,016	0.01%
2018/11/05	2.4	80.17	4	80.05	80.00	-1.6	35,081	0.00%
2018/11/02	6.7	80.27	38	80.06	81.00	-31.3	35,222	-0.09%
2018/11/01	30.1	79.17	32.2	79.50	79.90	-2.1	35,105	-0.01%
2018/10/31	1.1	78.42	33.8	78.21	78.80	-32.8	35,267	-0.09%
2018/10/30	0.4	76.40	1	76.30	76.40	-0.6	35,030	0.00%
2018/10/29	20.9	76.77	3	78.10	75.50	17.9	35,063	0.05%
2018/10/26	29.3	76.99	47	79.18	76.20	-17.7	35,074	-0.05%
2018/10/17	30	69.91	23	70.33	68.10	7	34,592	0.02%
2018/10/16	28	70.15	18	70.14	70.40	10	33,758	0.03%
2018/10/15	21.7	70.64	2	70.60	70.50	19.7	33,489	0.06%
2018/10/12	32	70.30	18	70.86	71.90	14	33,508	0.04%
2018/10/11	44.5	70.72	19	70.96	70.10	25.5	33,512	0.08%
2018/10/09	9	75.60	0	0.00	75.30	9	32,293	0.03%
2018/10/08	4.7	75.75	3	75.67	75.50	1.7	32,342	0.01%
2018/10/05	7	75.64	2	75.60	75.60	5	32,631	0.02%
2018/10/04	12	76.48	3	76.80	76.20	9	32,542	0.03%
2018/10/03	7	77.83	1	77.60	77.80	6	32,668	0.02%
2018/10/02	11	78.78	4	79.50	78.10	7	32,896	0.02%
2018/10/01	6.8	80.03	36	80.04	79.90	-29.2	32,641	-0.09%
2018/09/28	34	79.27	14	78.78	79.20	20	32,840	0.06%
2018/09/27	2	78.70	11.5	78.13	78.70	-9.5	32,499	-0.03%
2018/09/26	1	77.20	12	77.38	77.30	-11	32,279	-0.03%
2018/09/25	1	75.30	7	76.09	76.10	-6	32,142	-0.02%
2018/09/21	6	75.57	3.2	75.51	75.80	2.8	32,370	0.01%
2018/09/20	8	75.61	5	75.30	75.60	3	32,265	0.01%
2018/09/19	14	76.14	84	76.21	76.40	-70	32,294	-0.22%
2018/09/18	16	76.27	12	76.33	75.80	4	32,335	0.01%
2018/09/17	23.3	77.80	7	77.81	77.80	16.3	32,456	0.05%
2018/09/14	1	77.90	11	77.76	77.90	-10	32,799	-0.03%
2018/09/13	9	76.20	3	75.90	76.00	6	32,828	0.02%
2018/09/12	10.6	77.27	3	77.70	77.00	7.6	32,740	0.02%
2018/09/11	9	76.31	14	77.19	77.70	-5	32,803	-0.02%
2018/09/10	32.8	75.74	50.1	75.54	75.10	-17.3	33,096	-0.05%
2018/09/07	24.4	78.01	53	78.60	77.70	-28.6	32,715	-0.09%
2018/09/06	21.4	79.39	8	79.24	79.30	13.4	32,743	0.04%
2018/09/05	11.1	80.21	4	80.30	80.10	7.1	32,558	0.02%
2018/09/04	9	80.20	1	80.30	80.10	8	32,939	0.02%
2018/09/03	18.3	80.20	2	80.30	80.10	16.3	33,317	0.05%
2018/08/31	11	80.49	1.2	80.55	80.50	9.8	34,592	0.03%
2018/08/30	5	81.04	5	81.60	80.90	0	35,372	0.00%
2018/08/29	1	81.40	2	81.20	81.40	-1	35,704	0.00%
2018/08/28	1	81.20	10.2	81.30	81.20	-9.2	35,877	-0.03%
2018/08/27	11.4	80.91	0	0.00	81.00	11.4	36,077	0.03%
2018/08/24	19	80.75	10	81.10	81.10	9	36,106	0.02%
2018/08/23	6	81.27	1	81.80	81.80	5	37,143	0.01%
2018/08/22	2.1	81.42	0	0.00	81.70	2.1	37,444	0.01%
2018/08/21	3	81.30	3	81.00	81.00	0	37,825	0.00%
2018/08/20	1	81.10	0.3	81.30	81.00	0.7	38,555	0.00%
2018/08/17	3	81.20	0	0.00	81.10	3	39,047	0.01%
2018/08/16	3.3	81.41	3	81.50	81.20	0.3	39,033	0.00%
2018/08/15	17	80.51	8	80.64	81.10	9	38,932	0.02%
2018/08/14	42	81.99	3	81.33	81.30	39	38,576	0.10%
2018/08/13	33	84.25	28	84.75	83.80	5	37,744	0.01%
2018/08/10	0.1	85.70	5	85.68	85.90	-4.9	37,559	-0.01%
2018/08/09	0	0.00	10	85.40	85.20	-10	37,496	-0.03%
2018/08/08	0	0.00	20	84.97	85.00	-20	37,984	-0.05%
2018/08/07	5	84.58	18	84.91	84.40	-13	38,653	-0.03%
2018/08/06	4.1	84.65	9	84.72	84.60	-4.9	40,277	-0.01%
2018/08/03	3	83.47	8	83.55	83.80	-5	40,685	-0.01%
2018/08/02	17	83.21	3	84.33	82.80	14	40,725	0.03%
2018/08/01	0.2	84.10	1	84.10	84.10	-0.8	40,747	0.00%
2018/07/31	4	83.70	1	83.80	83.80	3	40,718	0.01%
2018/07/30	4	83.30	14	83.89	84.20	-10	40,734	-0.02%
2018/07/27	1	83.10	12	83.28	83.20	-11	40,533	-0.03%
2018/07/26	12	83.04	4	82.98	83.50	8	40,985	0.02%
2018/07/25	16	82.86	2	82.80	82.70	14	41,156	0.03%
2018/07/24	9.5	85.20	15	85.38	85.20	-5.5	41,023	-0.01%
2018/07/23	11	85.37	19	85.37	85.50	-8	40,405	-0.02%
2018/07/20	2	84.60	7	84.89	85.30	-5	40,448	-0.01%
2018/07/19	6	84.93	31	84.89	85.20	-25	40,634	-0.06%
2018/07/18	13	84.08	31	84.14	84.10	-18	41,177	-0.04%
2018/07/17	1	82.50	7	82.76	82.90	-6	41,148	-0.01%
2018/07/16	6	83.22	19	83.09	82.80	-13	41,273	-0.03%
2018/07/13	4.3	82.34	17.1	82.26	82.90	-12.8	42,018	-0.03%
2018/07/12	22	81.29	5	81.20	81.20	17	42,639	0.04%
2018/07/11	2	81.40	1	81.50	81.60	1	42,885	0.00%
2018/07/10	10	80.56	3	80.50	80.50	7	42,680	0.02%
2018/07/09	9	80.91	1	81.40	80.80	8	42,584	0.02%
2018/07/06	18	80.79	11	80.50	80.50	7	42,830	0.02%
2018/07/05	2	81.05	3	81.10	81.20	-1	42,840	0.00%
2018/07/04	7	81.00	1	80.90	81.60	6	43,143	0.01%
2018/07/03	9	80.93	0	0.00	80.70	9	43,802	0.02%
2018/07/02	16.3	81.52	7	81.53	81.00	9.3	44,386	0.02%
2018/06/29	21	81.74	43	82.12	83.20	-22	44,722	-0.05%
2018/06/28	21	80.65	2	80.70	80.50	19	46,328	0.04%
2018/06/27	9.2	81.17	1	81.00	80.90	8.2	46,430	0.02%
2018/06/26	46	80.78	24	80.69	81.00	22	46,386	0.05%
2018/06/25	15	81.84	7	81.87	81.50	8	46,072	0.02%
2018/06/22	12.3	82.10	14	82.20	82.30	-1.8	45,973	0.00%
2018/06/21	6	82.80	0	0.00	82.70	6	45,954	0.01%
2018/06/20	13	82.57	6	82.38	83.00	7	46,402	0.02%
2018/06/19	31.2	83.35	11	83.30	83.00	20.2	46,024	0.04%
2018/06/15	33	84.74	11.1	85.09	85.00	22	45,391	0.05%
2018/06/14	37	86.05	0	0.00	85.50	37	44,934	0.08%
2018/06/13	4.7	87.78	1	88.10	87.80	3.7	44,377	0.01%
2018/06/12	11	87.35	2	87.80	87.70	9	45,087	0.02%
2018/06/11	11	87.79	4.5	87.52	87.40	6.5	45,024	0.01%
2018/06/08	50	89.55	14	89.87	88.30	36	45,184	0.08%
2018/06/07	12	89.78	82	90.43	91.20	-70	44,916	-0.16%
2018/06/06	1	88.70	14	88.92	89.10	-13	44,888	-0.03%
2018/06/05	5	87.90	4.5	88.03	88.10	0.5	45,553	0.00%
2018/06/04	10	87.73	11	87.88	87.80	-1	45,573	0.00%
2018/06/01	2.2	86.42	2	86.50	86.60	0.2	45,724	0.00%
2018/05/31	6	86.23	0	0.00	85.70	6	45,907	0.01%
2018/05/30	11	87.52	27	86.97	87.40	-16	45,020	-0.04%
2018/05/29	14	87.99	8	88.24	87.60	6	44,829	0.01%
2018/05/28	9	88.76	55	88.36	88.80	-46	44,821	-0.10%
2018/05/25	5	86.24	27.1	86.02	86.50	-22.1	44,419	-0.05%
2018/05/24	12	84.03	10	84.40	84.10	2	44,188	0.00%
2018/05/23	1	84.00	0	0.00	83.60	1	44,702	0.00%
2018/05/22	18	84.16	1	84.60	84.00	17	45,124	0.04%
2018/05/21	14	85.15	10	85.02	85.00	4	45,700	0.01%
2018/05/18	1	83.90	4	84.38	83.90	-3	46,339	-0.01%
2018/05/17	3	84.83	2	85.15	84.20	1	47,022	0.00%
2018/05/16	43.1	85.06	35.8	84.90	84.60	7.3	47,215	0.02%
2018/05/15	15	86.54	28	86.78	86.00	-13	47,488	-0.03%
2018/05/14	34.3	88.62	98	89.21	89.00	-63.8	48,662	-0.13%
2018/05/11	2.2	84.50	52	84.27	85.00	-49.8	47,388	-0.11%
2018/05/10	1	82.10	4	82.78	82.90	-3	47,391	-0.01%
2018/05/09	7	81.86	2	82.30	81.80	5	47,644	0.01%
2018/05/08	10	82.20	22	82.02	82.60	-12	48,053	-0.02%
2018/05/07	4	81.20	35	81.53	81.60	-31	48,209	-0.06%
2018/05/04	11	80.54	1	80.70	80.40	10	48,519	0.02%
2018/05/03	32	80.44	0	0.00	80.10	32	48,855	0.07%
2018/05/02	15	82.73	10	82.94	81.80	5	48,950	0.01%
2018/04/30	11	82.66	11	82.23	82.90	0	49,029	0.00%
2018/04/27	12	81.07	42.4	81.12	81.50	-30.4	49,363	-0.06%
2018/04/26	21	81.03	6	81.40	80.60	15	49,915	0.03%
2018/04/25	31.8	80.05	19	79.93	80.40	12.8	50,957	0.03%
2018/04/24	43.2	81.19	39	81.09	80.60	4.2	51,057	0.01%
2018/04/23	47	83.13	6	83.28	83.00	41	50,484	0.08%
2018/04/20	17	84.00	7	83.71	84.00	10	50,371	0.02%
2018/04/19	58.2	83.77	24	83.99	85.00	34.2	50,547	0.07%
2018/04/18	69	85.26	1	85.10	84.80	68	50,204	0.14%
2018/04/17	25	86.69	2	86.60	86.50	23	50,087	0.05%
2018/04/16	13	87.18	6	87.30	87.60	7	50,333	0.01%
2018/04/13	9	87.08	3	87.20	87.00	6	50,506	0.01%
2018/04/12	28	87.07	3	86.90	86.80	25	50,851	0.05%
2018/04/11	25	87.82	21	88.53	87.30	4	51,181	0.01%
2018/04/10	19	87.18	4	87.08	87.00	15	51,411	0.03%
2018/04/09	38	86.91	10	87.09	87.40	28	51,757	0.05%
2018/04/03	45	87.18	2	87.15	87.20	43	51,281	0.08%
2018/04/02	48.1	88.62	8.1	88.40	88.10	40	50,921	0.08%
2018/03/31	111	88.97	4	88.10	88.50	107	50,680	0.21%	大買/鉅額交易
2018/03/30	5	91.64	10	91.58	91.40	-5	48,765	-0.01%
2018/03/29	5	90.06	0	0.00	90.00	5	48,632	0.01%
2018/03/28	35	90.43	6	90.65	90.10	29	48,333	0.06%
2018/03/27	3	90.80	10	91.17	91.20	-7	48,237	-0.01%
2018/03/26	18	89.93	17	90.12	90.20	1	48,082	0.00%
2018/03/23	40	90.94	15	91.09	90.40	25	48,202	0.05%
2018/03/22	3	92.77	5	92.74	92.80	-2	48,376	0.00%
2018/03/21	5	92.60	1	92.40	92.40	4	48,263	0.01%
2018/03/20	12	92.60	1	92.60	92.60	11	48,615	0.02%
2018/03/19	27	92.83	1	92.70	92.90	26	48,662	0.05%
2018/03/16	11.2	93.07	21	93.46	92.80	-9.8	48,767	-0.02%
2018/03/15	12	92.99	3	93.30	93.40	9	48,424	0.02%
2018/03/14	17	93.74	2	93.60	93.30	15	48,939	0.03%
2018/03/13	11	95.63	14	95.42	95.20	-3	48,868	-0.01%
2018/03/12	4	93.95	53	93.93	94.30	-49	48,136	-0.10%
2018/03/09	136	91.98	141	92.17	91.90	-5	48,311	-0.01%	大買/大賣/
2018/03/08	3	89.53	6	89.42	89.40	-3	48,434	-0.01%
2018/03/07	18	89.13	24	89.58	88.50	-6	48,600	-0.01%
2018/03/06	3	88.17	25	88.20	88.20	-22	49,225	-0.04%
2018/03/05	9	87.52	4	87.28	87.00	5	49,994	0.01%
2018/03/02	42	87.26	13	87.45	87.80	29	49,680	0.06%
2018/03/01	45.2	87.86	14	88.07	87.90	31.2	49,850	0.06%
2018/02/27	3	89.10	0	0.00	88.10	3	49,752	0.01%
2018/02/26	17.2	89.11	17	89.18	88.80	0.2	49,448	0.00%
2018/02/23	12	88.73	10	89.07	88.90	2	49,325	0.00%
2018/02/22	11	87.78	9	88.03	87.90	2	49,530	0.00%
2018/02/21	39	88.55	1	88.60	88.20	38	49,335	0.08%
2018/02/12	25	87.76	6.2	87.73	87.60	18.8	48,915	0.04%
2018/02/09	66.2	86.99	9.3	87.07	87.50	56.9	48,743	0.12%
2018/02/08	14	89.41	3	89.20	89.00	11	48,453	0.02%
2018/02/07	23	90.44	4.1	90.94	90.00	18.9	49,905	0.04%
2018/02/06	147	89.27	72	89.14	89.20	75	49,153	0.15%	大買/
2018/02/05	36	93.03	2	93.25	92.80	34	47,142	0.07%
2018/02/02	3	94.27	30.9	95.05	95.20	-27.9	47,140	-0.06%
2018/02/01	9.2	93.65	17	93.85	93.50	-7.8	47,024	-0.02%
2018/01/31	36	92.56	6	92.72	92.20	30	46,756	0.06%
2018/01/30	16	94.04	19	94.01	93.60	-3	46,299	-0.01%
2018/01/29	23	95.12	1	95.50	94.70	22	46,043	0.05%
2018/01/26	7	95.37	2	95.75	95.40	5	45,847	0.01%
2018/01/25	20	95.86	3	96.17	95.40	17	45,486	0.04%
2018/01/24	40	96.28	14.2	95.91	95.90	25.8	44,848	0.06%
2018/01/23	3	95.90	7	96.13	96.90	-4	44,696	-0.01%
2018/01/22	7	97.06	5	96.74	96.60	2	44,513	0.00%
2018/01/19	53	95.56	84	96.20	96.90	-31	43,848	-0.07%
2018/01/18	127	94.38	124.5	94.77	93.80	2.5	42,486	0.01%	大買/大賣/
2018/01/17	14	92.86	13	93.28	93.40	1	42,043	0.00%
2018/01/16	12	93.14	21	93.49	93.40	-9	41,887	-0.02%
2018/01/15	15.2	92.99	31	92.99	93.30	-15.8	41,766	-0.04%
2018/01/12	17	91.86	3	91.93	91.80	14	41,540	0.03%
2018/01/11	20	91.30	12	91.81	91.40	8	41,459	0.02%
2018/01/10	29	91.04	3	90.80	90.80	26	40,939	0.06%
2018/01/09	1	91.90	2	92.40	91.80	-1	40,640	0.00%
2018/01/08	27	92.10	0	0.00	91.80	27	40,616	0.07%
2018/01/05	30	91.88	17	92.52	93.00	13	40,275	0.03%
2018/01/04	38	93.22	0	0.00	92.60	38	39,996	0.10%
2018/01/03	7	94.31	1	94.10	94.00	6	39,819	0.02%
2018/01/02	15.2	94.90	5	95.30	95.00	10.2	39,215	0.03%