欣銓 (3264)-富邦-延吉券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
2,028張
產業
上櫃半導體類股
966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

欣銓 (3264)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	3	41.60	0	42.50	42.55	3	6,332	0.05%
2021/05/27	0	0.00	1	40.50	40.95	-1	6,428	-0.02%
2021/05/26	0	0.00	0.1	40.85	40.60	-0.1	6,573	0.00%
2021/05/25	3	40.17	11	40.24	40.30	-8	6,682	-0.12%
2021/05/24	11	39.24	3	39.38	39.60	8	6,805	0.12%
2021/05/21	1	40.00	0	0.00	39.65	1	6,941	0.01%
2021/05/20	1	39.90	2	39.73	39.40	-1	7,100	-0.01%
2021/05/19	3	39.17	2	39.05	39.20	1	7,278	0.01%
2021/05/18	2	38.13	2.1	38.37	38.80	-0.1	7,498	0.00%
2021/05/17	2	36.03	0	0.00	36.15	2	7,924	0.03%
2021/05/14	3	38.90	0	0.00	38.55	3	8,395	0.04%
2021/05/13	4	38.61	1	39.00	38.35	3	9,064	0.03%
2021/05/12	1	39.80	1.1	40.27	38.40	-0.1	9,528	0.00%
2021/05/11	15	41.42	0	0.00	40.55	15	9,544	0.16%
2021/05/10	12	42.72	0	0.00	43.00	12	9,531	0.13%
2021/05/07	4	42.25	1	41.90	42.55	3	9,559	0.03%
2021/05/06	2	41.65	0	0.00	40.90	2	9,609	0.02%
2021/05/05	0	0.00	12	42.10	42.00	-12	9,654	-0.12%
2021/05/04	1	42.70	8	42.61	42.95	-7	9,828	-0.07%
2021/05/03	19.1	45.44	2	45.05	44.70	17.1	9,932	0.17%
2021/04/29	26	47.45	8	47.77	47.20	18	9,931	0.18%
2021/04/28	4	48.38	21	47.96	48.00	-17	10,555	-0.16%
2021/04/27	14	47.68	5	47.40	47.25	9	10,606	0.08%
2021/04/26	20	47.42	36	47.58	47.90	-16	10,663	-0.15%
2021/04/23	8	45.53	1	45.05	46.00	7	10,433	0.07%
2021/04/22	22.1	45.89	1	45.05	44.70	21.1	10,474	0.20%
2021/04/21	5	46.14	1	46.00	46.10	4	10,437	0.04%
2021/04/20	4	46.05	13.3	46.13	46.05	-9.3	10,472	-0.09%
2021/04/19	1	45.10	3.3	45.34	45.35	-2.3	10,944	-0.02%
2021/04/16	1	45.05	0	0.00	45.05	1	11,042	0.01%
2021/04/15	0	0.00	11	44.41	44.50	-11	11,014	-0.10%
2021/04/14	13.1	44.03	10	43.19	44.05	3.1	11,015	0.03%
2021/04/13	12	45.59	29	45.82	45.15	-17	10,919	-0.16%
2021/04/12	11.1	46.78	13	46.78	46.10	-1.9	10,932	-0.02%
2021/04/09	4	46.70	15	46.69	46.70	-11	10,850	-0.10%
2021/04/08	3.1	46.60	30	46.68	46.75	-26.9	10,773	-0.25%
2021/04/07	5	46.05	48	46.67	46.70	-43	10,641	-0.40%
2021/04/06	0	0.00	1	45.55	45.70	-1	10,496	-0.01%
2021/04/01	0	0.00	20	44.94	44.90	-20	10,468	-0.19%
2021/03/31	0	0.00	5	45.29	45.00	-5	10,460	-0.05%
2021/03/30	0.1	45.40	4	45.58	45.35	-3.9	10,427	-0.04%
2021/03/29	7	45.99	0	45.85	45.85	7	10,330	0.07%
2021/03/26	4.2	46.17	2	45.85	45.90	2.2	10,305	0.02%
2021/03/25	2	44.80	24	44.91	45.20	-22	10,148	-0.22%
2021/03/24	0.1	45.25	0	0.00	44.60	0.1	10,119	0.00%
2021/03/23	22.1	45.44	12	45.36	45.20	10.1	10,091	0.10%
2021/03/22	8	44.77	12	44.87	45.10	-4	9,994	-0.04%
2021/03/19	1	44.00	8	44.05	44.05	-7	9,966	-0.07%
2021/03/18	3	44.40	67	44.58	44.35	-64	9,987	-0.64%
2021/03/17	12	43.88	3	43.98	44.00	9	10,005	0.09%
2021/03/16	5	43.90	2	44.10	43.80	3	10,040	0.03%
2021/03/15	29	44.00	0	0.00	43.85	29	10,186	0.28%
2021/03/12	7.1	44.51	0	0.00	44.25	7.1	10,161	0.07%
2021/03/11	5	43.75	18	43.65	44.15	-13	10,189	-0.13%
2021/03/10	0	0.00	46	42.88	42.80	-46	10,170	-0.45%
2021/03/09	63	42.46	9	42.52	42.45	54	10,149	0.53%
2021/03/08	4	43.71	16	43.89	43.30	-12	10,122	-0.12%
2021/03/05	11	43.99	11	43.26	43.90	0	10,168	0.00%
2021/03/04	39	44.22	11	44.09	43.60	28	10,221	0.27%
2021/03/03	20.1	44.80	7	44.72	44.80	13.1	10,155	0.13%
2021/03/02	24	46.30	33	45.82	45.50	-9	10,088	-0.09%
2021/02/26	59	45.82	9	45.68	45.90	50	10,030	0.50%
2021/02/25	6.2	45.45	5	45.90	45.35	1.2	10,222	0.01%
2021/02/24	20	46.18	0	0.00	45.60	20	10,283	0.19%
2021/02/23	21	46.80	14	46.22	46.15	7	10,120	0.07%
2021/02/22	19	46.08	24	46.53	46.80	-5	9,978	-0.05%
2021/02/19	25	46.08	17.1	46.24	46.15	7.9	9,808	0.08%
2021/02/18	41.3	48.25	57.4	47.76	47.50	-16.1	9,634	-0.17%
2021/02/17	45	48.91	58	48.29	49.00	-13	9,409	-0.14%
2021/02/05	68.5	47.90	34	47.67	47.55	34.5	8,932	0.39%
2021/02/04	63.2	47.27	16.5	47.27	47.80	46.7	8,421	0.55%
2021/02/03	29.1	45.32	52.5	45.68	45.70	-23.4	7,728	-0.30%
2021/02/02	0.1	43.00	5	43.03	43.60	-4.9	7,246	-0.07%
2021/02/01	4	42.20	5	41.46	41.60	-1	7,180	-0.01%
2021/01/29	5	42.36	15	42.58	41.65	-10	7,136	-0.14%
2021/01/28	11.1	43.45	17	43.02	42.80	-5.9	7,095	-0.08%
2021/01/27	7.2	44.54	12	44.39	44.25	-4.8	7,018	-0.07%
2021/01/26	6	44.01	6	43.98	43.80	0	6,880	0.00%
2021/01/25	67	43.14	53	43.53	43.80	14	6,672	0.21%
2021/01/22	34	41.64	12	42.05	42.20	22	6,492	0.34%
2021/01/21	69.1	43.98	76	43.88	41.60	-6.9	6,384	-0.11%
2021/01/20	11.1	41.35	32	41.54	42.00	-20.9	5,695	-0.37%
2021/01/19	23.1	41.17	9	41.37	40.95	14.1	5,494	0.26%
2021/01/18	7.1	39.44	10.1	39.36	40.25	-3	5,361	-0.06%
2021/01/15	3	40.33	0	0.00	39.90	3	5,287	0.06%
2021/01/14	18	40.53	3	40.78	40.75	15	5,203	0.29%
2021/01/13	2	40.30	10	40.51	40.40	-8	5,162	-0.15%
2021/01/12	46.1	41.47	19	41.59	40.35	27.1	5,046	0.54%
2021/01/11	3	39.55	49	39.91	40.35	-46	4,488	-1.02%
2021/01/08	5	38.55	1	38.55	38.55	4	4,357	0.09%
2021/01/07	9	38.53	4	38.75	38.90	5	4,347	0.12%
2021/01/06	33	39.12	12	38.49	38.95	21	4,378	0.48%
2021/01/05	10	39.69	6	39.73	39.75	4	4,303	0.09%
2021/01/04	1	39.00	1	39.00	39.00	0	4,202	0.00%
2020/12/31	27	38.43	1	38.60	38.65	26	4,173	0.62%
2020/12/29	23	38.48	0	0.00	38.05	23	4,152	0.55%
2020/12/28	4	38.54	0.3	38.65	38.55	3.7	4,160	0.09%
2020/12/24	0	0.00	6	37.96	37.90	-6	4,155	-0.14%
2020/12/23	4	37.40	1	37.60	37.50	3	4,149	0.07%
2020/12/22	8	37.73	4.9	37.63	37.10	3.1	4,176	0.07%
2020/12/21	0	0.00	4	37.95	37.90	-4	4,174	-0.10%
2020/12/18	3	37.97	11	37.84	37.90	-8	4,163	-0.19%
2020/12/17	3	38.22	0	0.00	38.30	3	4,162	0.07%
2020/12/16	0	0.00	7	38.72	38.65	-7	4,164	-0.17%
2020/12/15	2	38.70	3	38.60	38.15	-1	4,202	-0.02%
2020/12/14	3.5	39.26	1	39.40	39.50	2.5	4,167	0.06%
2020/12/11	6	39.75	4	40.55	39.45	2	4,307	0.05%
2020/12/10	6.5	40.18	5	40.14	40.10	1.5	4,403	0.03%
2020/12/09	10	40.57	7	40.17	41.05	3	4,306	0.07%
2020/12/08	2	39.08	1	39.80	39.00	1	4,136	0.02%
2020/12/07	2	38.95	5	39.10	39.50	-3	4,081	-0.07%
2020/12/04	2	38.70	15	38.37	38.85	-13	3,990	-0.33%
2020/12/03	3	37.93	3	38.15	37.90	0	3,969	0.00%
2020/12/02	8	38.77	9	38.50	38.40	-1	3,929	-0.03%
2020/12/01	2	38.10	13	37.88	38.40	-11	3,859	-0.29%
2020/11/30	7	37.67	3	37.90	37.35	4	3,775	0.11%
2020/11/27	5	37.24	17	37.20	37.15	-12	3,702	-0.32%
2020/11/26	1	37.05	8	36.94	37.00	-7	3,677	-0.19%
2020/11/25	4	36.84	7	36.87	36.80	-3	3,678	-0.08%
2020/11/24	22	37.45	29	37.69	37.40	-7	3,630	-0.19%
2020/11/23	8	36.21	13	36.37	37.10	-5	3,319	-0.15%
2020/11/20	0	0.00	1	34.90	35.20	-1	3,185	-0.03%
2020/11/19	2	34.85	0	0.00	34.85	2	3,193	0.06%
2020/11/18	7	35.24	0	0.00	35.10	7	3,224	0.22%
2020/11/17	2	35.70	11	35.54	35.35	-9	3,246	-0.28%
2020/11/16	18	35.21	12	35.30	35.15	6	3,318	0.18%
2020/11/13	1	34.70	0	0.00	34.80	1	3,385	0.03%
2020/11/12	0	0.00	3	35.15	34.80	-3	3,481	-0.09%
2020/11/11	1	34.75	7.3	34.69	34.75	-6.3	3,532	-0.18%
2020/11/10	1	34.60	1	34.85	34.60	0	3,568	0.00%
2020/11/09	6	34.48	3	34.52	34.80	3	3,603	0.08%
2020/11/06	1	33.80	1	34.20	33.95	0	3,620	0.00%
2020/11/05	2	33.70	2	33.63	34.00	0	3,702	0.00%
2020/11/04	2	33.00	0	0.00	33.35	2	3,761	0.05%
2020/11/03	2	33.03	1	33.05	33.05	1	3,824	0.03%
2020/11/02	0	0.00	2	32.85	32.95	-2	3,984	-0.05%
2020/10/30	3	34.00	0	0.00	33.35	3	4,038	0.07%
2020/10/28	4	34.75	0	0.00	34.30	4	4,352	0.09%
2020/10/27	1	34.00	0	0.00	34.65	1	4,642	0.02%
2020/10/26	3	34.47	4	34.35	34.25	-1	4,662	-0.02%
2020/10/23	0	0.00	1	34.05	34.15	-1	4,608	-0.02%
2020/10/22	1	34.15	2	33.90	33.70	-1	4,735	-0.02%
2020/10/21	0	0.00	2	34.05	33.95	-2	4,887	-0.04%
2020/10/19	10	33.47	0	0.00	33.45	10	5,054	0.20%
2020/10/15	3	34.03	7	34.04	33.90	-4	5,070	-0.08%
2020/10/14	4	34.15	4	34.21	34.40	0	5,048	0.00%
2020/10/13	0	0.00	1	33.65	33.55	-1	5,005	-0.02%
2020/10/12	1	33.75	1	33.60	33.30	0	5,010	0.00%
2020/10/08	1	33.25	0	0.00	33.25	1	5,058	0.02%
2020/10/06	0	0.00	1	33.70	33.30	-1	5,170	-0.02%
2020/10/05	0	0.00	3	33.27	33.10	-3	5,263	-0.06%
2020/09/29	0	0.00	2	32.60	32.40	-2	5,404	-0.04%
2020/09/25	2	31.28	0	0.00	30.90	2	5,483	0.04%
2020/09/24	4	32.09	5	31.80	31.80	-1	5,502	-0.02%
2020/09/23	0	0.00	8	33.01	32.85	-8	5,527	-0.14%
2020/09/22	0	0.00	9	32.52	33.25	-9	5,604	-0.16%
2020/09/21	2	33.35	8	33.38	33.40	-6	5,656	-0.11%
2020/09/18	11	34.27	6	34.09	34.10	5	5,642	0.09%
2020/09/17	10	34.45	0	0.00	34.45	10	5,611	0.18%
2020/09/16	16	35.09	15	35.02	34.70	1	5,604	0.02%
2020/09/15	16	34.48	9	34.71	34.95	7	5,436	0.13%
2020/09/14	0	0.00	1	32.95	33.00	-1	5,267	-0.02%
2020/09/11	1	32.45	5	32.65	32.60	-4	5,289	-0.08%
2020/09/10	2	32.98	0	0.00	32.80	2	5,304	0.04%
2020/09/09	4	32.73	1	32.65	33.05	3	5,330	0.06%
2020/09/08	0	0.00	18	33.19	33.05	-18	5,419	-0.33%
2020/09/07	2	32.75	0	0.00	32.35	2	5,447	0.04%
2020/09/04	3	32.43	0	0.00	32.75	3	5,569	0.05%
2020/09/03	1	33.20	2	33.20	33.05	-1	5,579	-0.02%
2020/09/02	3	33.10	5	33.02	32.95	-2	5,588	-0.04%
2020/09/01	2	32.40	1	32.30	32.35	1	5,650	0.02%
2020/08/31	2	33.25	3	33.32	32.75	-1	5,688	-0.02%
2020/08/28	5	33.14	2	33.15	33.35	3	5,865	0.05%
2020/08/27	3	32.53	1	32.80	32.85	2	5,926	0.03%
2020/08/26	5	33.14	4	33.05	33.00	1	5,919	0.02%
2020/08/25	1	32.45	2	32.60	32.65	-1	5,890	-0.02%
2020/08/24	3	32.17	33	32.11	32.15	-30	5,881	-0.51%
2020/08/21	1	32.75	0	0.00	32.70	1	5,853	0.02%
2020/08/20	9	31.73	11	31.90	32.25	-2	5,848	-0.03%
2020/08/19	5	33.60	2	34.15	33.75	3	5,801	0.05%
2020/08/18	5	34.11	1	34.40	33.95	4	5,846	0.07%
2020/08/17	5	34.70	0.1	35.00	35.00	4.9	5,772	0.09%
2020/08/14	0	0.00	16	34.48	34.80	-16	5,708	-0.28%
2020/08/13	3	34.72	2	34.53	34.30	1	5,671	0.02%
2020/08/12	21	34.59	19	34.55	34.70	2	5,644	0.04%
2020/08/11	27	34.61	12	34.73	34.80	15	5,583	0.27%
2020/08/10	7	35.82	4	35.63	35.30	3	5,515	0.05%
2020/08/07	1	36.05	1	36.14	35.45	0	5,450	0.00%
2020/08/06	6	35.53	4	36.09	35.90	2	5,404	0.04%
2020/08/05	1	36.65	1	36.75	36.70	0	5,255	0.00%
2020/08/04	8	36.49	9	36.62	36.75	-1	5,218	-0.02%
2020/08/03	18	36.27	22	36.22	36.45	-4	5,143	-0.08%
2020/07/31	17	34.41	46	34.72	34.95	-29	4,912	-0.59%
2020/07/30	17	31.34	9	31.44	32.30	8	4,610	0.17%
2020/07/29	3	30.65	1	30.50	30.90	2	4,649	0.04%
2020/07/28	22	31.65	12	30.40	30.15	10	4,768	0.21%
2020/07/27	13	32.72	4	32.73	32.25	9	4,685	0.19%
2020/07/24	16	32.19	4	32.10	32.25	12	4,558	0.26%
2020/07/22	0	0.00	1	31.20	31.15	-1	4,416	-0.02%
2020/07/21	3	30.93	2	31.00	31.00	1	4,419	0.02%
2020/07/20	4	30.69	0	0.00	30.55	4	4,428	0.09%
2020/07/17	0	0.00	1	30.75	30.50	-1	4,447	-0.02%
2020/07/16	0	0.00	2	31.10	31.00	-2	4,482	-0.04%
2020/07/15	12	32.11	0	0.00	31.40	12	4,523	0.27%
2020/07/14	6	31.95	1	31.95	32.00	5	4,624	0.11%
2020/07/13	21	30.89	5	31.12	31.65	16	4,571	0.35%
2020/07/10	10	30.41	4	30.53	30.30	6	4,574	0.13%
2020/07/09	16	31.96	18	31.56	31.40	-2	4,498	-0.04%
2020/07/08	15	31.87	10	32.00	32.15	5	4,445	0.11%
2020/07/07	22	32.56	7	32.73	32.80	15	4,418	0.34%
2020/07/06	8	32.71	4	32.79	32.65	4	4,426	0.09%
2020/07/03	20	32.56	15	32.40	32.30	5	4,460	0.11%
2020/07/02	17	32.75	6.5	32.87	32.75	10.5	4,493	0.23%
2020/07/01	3	32.12	4	32.11	32.20	-1	4,460	-0.02%
2020/06/30	4	31.45	7	31.57	31.80	-3	4,413	-0.07%
2020/06/29	1	30.70	1	30.85	31.00	0	4,362	0.00%
2020/06/24	7	30.79	0	0.00	30.85	7	4,376	0.16%
2020/06/22	0	0.00	2	30.45	30.80	-2	4,451	-0.04%
2020/06/19	1	30.45	26	30.67	30.35	-25	4,535	-0.55%
2020/06/18	9	30.12	5	30.47	30.30	4	4,557	0.09%
2020/06/17	5	30.24	1	30.25	30.30	4	4,537	0.09%
2020/06/16	3	31.00	10	30.95	30.70	-7	4,530	-0.15%
2020/06/15	15	30.91	9	31.19	30.70	6	4,577	0.13%
2020/06/12	1	30.45	2	28.95	30.45	-1	4,497	-0.02%
2020/06/11	2	29.70	2	31.25	29.60	0	4,459	0.00%
2020/06/10	3	30.77	0	0.00	30.80	3	4,402	0.07%
2020/06/09	2	30.98	2	30.78	30.80	0	4,470	0.00%
2020/06/08	3	30.85	19	30.89	30.65	-16	4,503	-0.36%
2020/06/05	0	0.00	1	30.60	30.65	-1	4,431	-0.02%
2020/06/04	17	30.40	6	30.25	30.55	11	4,420	0.25%
2020/06/03	1	29.00	3	29.22	29.65	-2	4,252	-0.05%
2020/05/29	1	28.10	1	28.20	28.15	0	4,247	0.00%
2020/05/28	4	28.94	14	28.24	28.30	-10	4,255	-0.24%
2020/05/27	1	28.85	3	28.92	28.80	-2	4,249	-0.05%
2020/05/26	6	29.04	2	28.90	28.95	4	4,241	0.09%
2020/05/25	22	28.75	11	29.24	29.35	11	4,181	0.26%
2020/05/22	10	28.00	3	28.12	28.05	7	4,050	0.17%
2020/05/20	3	28.00	0	0.00	27.85	3	4,022	0.07%
2020/05/19	2	27.80	2	27.95	28.10	0	4,008	0.00%
2020/05/18	0	0.00	1	27.40	27.40	-1	3,966	-0.03%
2020/05/15	5	27.35	3	27.50	27.15	2	3,946	0.05%
2020/05/11	1	28.00	32	28.25	28.15	-31	3,897	-0.80%
2020/05/08	4	28.28	4	28.15	28.05	0	3,872	0.00%
2020/05/07	8	27.93	14	28.04	28.10	-6	3,859	-0.16%
2020/05/06	1.7	27.86	6	27.84	27.80	-4.3	3,840	-0.11%
2020/05/05	18	27.96	3	28.07	27.85	15	3,815	0.39%
2020/05/04	8	27.14	25	26.80	27.35	-17	3,726	-0.46%
2020/04/30	4	26.00	3	26.27	26.35	1	3,590	0.03%
2020/04/29	2	25.83	0	0.00	25.75	2	3,554	0.06%
2020/04/28	2	25.75	1	25.70	25.85	1	3,526	0.03%
2020/04/27	4	25.80	5	25.75	25.75	-1	3,534	-0.03%
2020/04/24	1	25.30	2	25.50	25.50	-1	3,513	-0.03%
2020/04/23	0	0.00	4	25.44	25.55	-4	3,487	-0.11%
2020/04/22	5	24.31	2	24.15	25.10	3	3,449	0.09%
2020/04/21	7	25.36	10	25.53	24.85	-3	3,421	-0.09%
2020/04/20	0	0.00	2	25.63	25.90	-2	3,365	-0.06%
2020/04/17	10	25.50	16	26.02	25.25	-6	3,304	-0.18%
2020/04/16	0	0.00	5	24.70	24.70	-5	3,136	-0.16%
2020/04/15	5	24.55	5	24.61	24.55	0	3,114	0.00%
2020/04/14	5	24.36	5	24.25	24.40	0	3,060	0.00%
2020/04/13	3	23.97	0	0.00	23.85	3	3,036	0.10%
2020/04/10	1	24.20	1	24.30	24.20	0	3,026	0.00%
2020/04/09	8	23.76	3	23.93	23.95	5	2,994	0.17%
2020/04/08	2	23.13	0	0.00	23.40	2	2,976	0.07%
2020/04/07	3	22.18	2	22.13	22.40	1	2,906	0.03%
2020/04/06	13	21.27	4	21.13	21.40	9	2,817	0.32%
2020/04/01	0	0.00	2	20.70	20.85	-2	2,783	-0.07%
2020/03/31	2	20.65	0	0.00	20.85	2	2,757	0.07%
2020/03/30	2	20.43	1	20.50	20.50	1	2,727	0.04%
2020/03/27	1	21.20	1	21.60	20.80	0	2,718	0.00%
2020/03/25	3	21.00	2	21.08	20.90	1	2,754	0.04%
2020/03/24	0	0.00	1	20.60	20.25	-1	2,706	-0.04%
2020/03/23	4	19.54	1	19.55	19.65	3	2,728	0.11%
2020/03/20	5	20.19	2	20.35	20.50	3	2,836	0.11%
2020/03/19	6	19.20	4	19.94	18.90	2	2,825	0.07%
2020/03/18	14	21.68	5	21.60	21.00	9	2,828	0.32%
2020/03/17	1	21.15	12	21.53	21.50	-11	2,823	-0.39%
2020/03/16	24	23.34	1	23.35	22.35	23	2,763	0.83%
2020/03/13	7	23.36	2	23.45	23.80	5	2,671	0.19%
2020/03/12	8	25.83	1	26.05	25.10	7	2,557	0.27%
2020/03/11	2	27.20	2	27.55	26.75	0	2,497	0.00%
2020/03/10	10	26.30	0	0.00	27.25	10	2,464	0.41%
2020/03/09	6	26.68	1	26.45	26.45	5	2,406	0.21%
2020/03/06	11	27.50	10	27.53	27.40	1	2,342	0.04%
2020/03/05	5	27.57	1	27.95	27.30	4	2,300	0.17%
2020/02/27	0	0.00	7	26.52	26.40	-7	2,173	-0.32%
2020/02/26	4	27.44	0	0.00	27.40	4	2,128	0.19%
2020/02/25	4	27.63	1	27.20	27.55	3	2,103	0.14%
2020/02/24	1	27.50	0	0.00	27.55	1	2,091	0.05%
2020/02/20	0	0.00	6	27.20	27.20	-6	2,062	-0.29%
2020/02/14	2	27.60	0	0.00	27.55	2	2,024	0.10%
2020/02/13	10	27.40	1	27.40	27.20	9	1,988	0.45%
2020/02/10	8	26.39	8	26.53	26.45	0	1,929	0.00%
2020/02/06	0	0.00	39	27.00	27.40	-39	1,885	-2.07%
2020/02/04	2	26.55	0	0.00	26.55	2	1,850	0.11%
2020/02/03	8	25.86	9	26.11	26.10	-1	1,851	-0.05%
2020/01/31	2	27.35	0	0.00	27.35	2	1,831	0.11%
2020/01/30	8	27.74	3	27.67	27.20	5	1,937	0.26%
2020/01/16	1	29.55	0	0.00	29.60	1	1,920	0.05%
2020/01/15	11	29.74	0	0.00	29.60	11	1,931	0.57%
2020/01/14	14	29.74	0	0.00	29.70	14	1,932	0.72%
2020/01/13	1	29.15	3	29.18	29.40	-2	1,931	-0.10%
2020/01/10	1	29.10	4	29.30	29.20	-3	1,933	-0.16%
2020/01/09	17	29.47	2	29.70	29.20	15	1,932	0.78%
2020/01/08	4	29.18	1	29.15	29.00	3	1,921	0.16%
2020/01/07	3	29.22	2	29.55	29.10	1	1,917	0.05%
2020/01/06	0	0.00	2	29.45	29.55	-2	1,896	-0.11%
2020/01/03	8	30.73	5	30.77	30.40	3	1,868	0.16%
2020/01/02	11	31.40	10	31.40	31.45	1	1,822	0.05%
2019/12/31	2	30.65	0	0.00	30.85	2	1,741	0.11%
2019/12/30	0	0.00	3	30.75	30.65	-3	1,724	-0.17%
2019/12/27	0	0.00	2	30.85	30.80	-2	1,720	-0.12%
2019/12/26	2	30.70	0	0.00	30.75	2	1,712	0.12%
2019/12/25	3	30.40	0	0.00	30.55	3	1,689	0.18%
2019/12/24	5	30.50	0.1	30.40	30.40	4.9	1,683	0.29%
2019/12/23	1	30.80	0	0.00	30.75	1	1,663	0.06%
2019/12/20	4	30.99	25	30.90	30.70	-21	1,624	-1.29%
2019/12/19	0	0.00	1	30.30	30.05	-1	1,510	-0.07%
2019/12/18	11	30.28	11	30.43	30.10	0	1,458	0.00%
2019/12/17	1	29.65	2	29.80	30.20	-1	1,402	-0.07%
2019/12/16	0	0.00	2	29.15	29.05	-2	1,370	-0.15%
2019/12/13	5	29.15	4	29.20	28.65	1	1,375	0.07%
2019/12/12	2	28.55	0	0.00	28.55	2	1,270	0.16%
2019/12/10	1	28.25	0	0.00	28.30	1	1,238	0.08%
2019/11/29	5	27.85	0	0.00	27.60	5	1,302	0.38%
2019/11/27	0	0.00	0.1	28.15	28.05	-0.1	1,343	-0.01%
2019/11/20	1	28.00	34	27.87	28.00	-33	1,357	-2.43%
2019/11/08	1	27.90	1	27.75	27.75	0	1,446	0.00%
2019/10/29	2	28.90	1	28.65	28.65	1	1,472	0.07%
2019/10/28	2	27.83	2	28.15	28.50	0	1,396	0.00%
2019/10/23	0	0.00	20	27.80	27.75	-20	1,428	-1.40%
2019/10/18	1	27.35	0	0.00	27.40	1	1,550	0.06%
2019/10/16	0	0.00	1	27.70	27.50	-1	1,579	-0.06%
2019/10/14	0	0.00	1	27.60	27.60	-1	1,603	-0.06%
2019/10/07	0	0.00	1	27.95	27.95	-1	1,644	-0.06%
2019/10/02	1	28.00	0	0.00	27.85	1	1,658	0.06%
2019/09/27	1	28.10	1	28.05	27.90	0	1,657	0.00%
2019/09/19	0	0.00	1	28.70	28.60	-1	1,695	-0.06%
2019/09/18	1	28.10	1	28.30	28.25	0	1,605	0.00%
2019/09/16	0	0.00	1	27.75	27.75	-1	1,591	-0.06%
2019/09/12	0	0.00	1	28.00	28.00	-1	1,607	-0.06%
2019/09/11	0	0.00	1	28.25	27.80	-1	1,627	-0.06%
2019/09/10	0	0.00	3	27.95	28.25	-3	1,622	-0.18%
2019/09/09	0	0.00	13	28.01	27.85	-13	1,629	-0.80%
2019/09/05	2	28.10	0	0.00	28.20	2	1,623	0.12%
2019/09/03	1	27.65	0	0.00	27.60	1	1,625	0.06%
2019/09/02	1	27.35	0	0.00	27.45	1	1,606	0.06%
2019/08/30	0	0.00	1	27.45	27.30	-1	1,576	-0.06%
2019/08/29	22	26.91	0	0.00	27.10	22	1,563	1.41%
2019/08/27	5	27.21	1	27.25	27.00	4	1,540	0.26%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/23	1	27.80	0	0.00	27.70	1	1,531	0.07%
2019/08/22	0	0.00	1	28.25	28.00	-1	1,535	-0.07%
2019/08/21	1	27.80	0	0.00	28.05	1	1,543	0.06%
2019/08/20	1	28.00	0	0.00	27.90	1	1,544	0.06%
2019/08/15	0	0.00	2	28.75	28.75	-2	1,476	-0.14%
2019/08/12	3	29.17	0	0.00	29.05	3	1,492	0.20%
2019/08/08	1	29.15	0	0.00	28.75	1	1,497	0.07%
2019/08/06	0	0.00	1	27.80	28.90	-1	1,519	-0.07%
2019/08/01	3	30.22	0	0.00	29.85	3	1,504	0.20%
2019/07/31	2	30.20	1	30.30	30.10	1	1,498	0.07%
2019/07/30	2	30.28	1	30.35	30.35	1	1,483	0.07%
2019/07/29	0	0.00	2	31.88	31.30	-2	1,473	-0.14%
2019/07/25	2	32.10	4	31.90	31.80	-2	1,496	-0.13%
2019/07/24	2	31.85	15	31.55	31.55	-13	1,488	-0.87%
2019/07/19	0	0.00	1.1	29.89	29.95	-1.1	1,449	-0.08%
2019/07/18	1	29.60	0	0.00	29.25	1	1,501	0.07%
2019/07/12	0	0.00	11	29.78	29.75	-11	1,821	-0.60%
2019/07/11	1	29.35	19	29.77	29.80	-18	1,864	-0.97%
2019/07/09	0	0.00	1	28.90	28.80	-1	2,046	-0.05%
2019/07/08	1	29.05	1	29.45	29.00	0	2,152	0.00%
2019/07/04	1	29.10	0	0.00	29.10	1	2,436	0.04%
2019/07/03	4	29.06	0	0.00	29.10	4	2,615	0.15%
2019/07/02	5	29.23	0	0.00	29.35	5	2,679	0.19%
2019/07/01	59	29.30	2	29.30	29.40	57	2,727	2.09%
2019/06/28	0	0.00	1	28.95	28.95	-1	2,715	-0.04%
2019/06/27	2	28.53	0	0.00	28.50	2	2,708	0.07%
2019/06/26	0	0.00	2	28.20	28.20	-2	2,682	-0.07%
2019/06/25	1	27.75	0	0.00	27.75	1	2,702	0.04%
2019/06/21	1	27.70	1	28.30	28.30	0	2,737	0.00%
2019/06/18	6	27.35	0	0.00	27.15	6	2,779	0.22%
2019/06/12	3	27.37	0	0.00	27.80	3	2,829	0.11%
2019/06/10	7	26.80	2	26.80	26.90	5	2,798	0.18%
2019/06/06	1	26.90	2	26.90	26.65	-1	2,835	-0.04%
2019/05/27	1	26.20	0	0.00	26.30	1	3,115	0.03%
2019/05/22	4	27.33	0	0.00	26.90	4	3,163	0.13%
2019/05/21	0	0.00	1	27.45	27.45	-1	3,189	-0.03%
2019/05/20	2	27.28	0	0.00	26.95	2	3,191	0.06%
2019/05/15	2	28.25	0	0.00	28.20	2	3,185	0.06%
2019/05/14	6	27.53	0	0.00	28.25	6	3,233	0.19%
2019/05/13	0	0.00	1	28.60	28.30	-1	3,256	-0.03%
2019/05/10	0	0.00	2	29.00	29.20	-2	3,293	-0.06%
2019/05/09	1	29.20	0	0.00	29.35	1	3,345	0.03%
2019/05/08	1	30.20	0	0.00	30.20	1	3,372	0.03%
2019/05/06	1	30.55	0	0.00	30.50	1	3,521	0.03%
2019/05/02	2	31.50	0	0.00	31.50	2	3,493	0.06%
2019/04/29	0	0.00	2	31.60	31.60	-2	3,527	-0.06%
2019/04/25	0	0.00	1	32.60	32.45	-1	3,482	-0.03%
2019/04/24	1	32.60	2	32.95	32.00	-1	3,463	-0.03%
2019/04/23	4	32.61	0	0.00	32.50	4	3,400	0.12%
2019/04/22	1	32.90	21	32.43	32.75	-20	3,333	-0.60%
2019/04/19	0	0.00	7	32.29	31.60	-7	3,262	-0.21%
2019/04/18	0	0.00	7	32.06	30.90	-7	3,215	-0.22%
2019/04/17	1	32.15	1	32.40	32.00	0	3,118	0.00%
2019/04/16	7	31.76	13	32.13	32.35	-6	3,065	-0.20%
2019/04/15	1	32.00	1	32.00	32.00	0	3,012	0.00%
2019/04/12	1	30.60	4	31.08	30.85	-3	2,884	-0.10%
2019/04/11	8	30.46	3	30.55	30.20	5	2,805	0.18%
2019/04/10	2	30.83	2	31.10	31.40	0	2,672	0.00%
2019/04/09	6	30.80	0	0.00	31.40	6	2,513	0.24%
2019/04/08	0	0.00	1	29.85	29.70	-1	2,339	-0.04%
2019/04/03	0	0.00	1	29.60	29.50	-1	2,276	-0.04%
2019/04/01	1	28.65	0	28.70	28.65	1	2,206	0.04%
2019/03/28	0	0.00	1	28.85	28.40	-1	2,184	-0.05%
2019/03/27	1	29.45	0	0.00	28.95	1	2,167	0.05%
2019/03/25	2	29.40	0	0.00	29.55	2	2,135	0.09%
2019/03/22	3	29.77	1	29.95	29.95	2	2,122	0.09%
2019/03/19	10	29.25	1	29.25	29.20	9	2,069	0.43%
2019/03/18	1	29.05	0	0.00	29.15	1	2,063	0.05%
2019/03/11	1	29.00	1	28.85	29.05	0	2,207	0.00%
2019/03/06	1	29.90	1	30.00	29.75	0	2,291	0.00%
2019/03/05	4	30.34	0	0.00	30.10	4	2,285	0.18%
2019/03/04	2	30.00	0	0.00	30.30	2	2,234	0.09%
2019/02/26	2	30.20	3	30.28	30.10	-1	2,152	-0.05%
2019/02/25	0	0.00	2	29.85	30.00	-2	2,123	-0.09%
2019/02/21	2	30.35	0	0.00	30.30	2	2,172	0.09%
2019/02/20	3	29.87	0	0.00	30.00	3	2,164	0.14%
2019/02/13	0	0.00	6	29.15	29.00	-6	2,299	-0.26%
2019/02/12	1	30.10	0	0.00	30.05	1	2,249	0.04%
2019/01/30	0	0.00	2	29.93	29.75	-2	2,234	-0.09%
2019/01/29	2	29.28	8	29.63	29.50	-6	2,198	-0.27%
2019/01/28	11	29.82	10	29.40	29.65	1	2,166	0.05%
2019/01/25	7	28.25	2	28.80	28.90	5	2,112	0.24%
2019/01/23	0	0.00	2	28.35	28.10	-2	2,127	-0.09%
2019/01/22	6	28.41	21	28.55	28.30	-15	2,150	-0.70%
2019/01/21	6	28.03	7	27.91	27.80	-1	2,136	-0.05%
2019/01/16	0	0.00	1	27.20	27.05	-1	2,355	-0.04%
2019/01/14	2	26.90	0	0.00	26.70	2	2,402	0.08%
2019/01/10	4	27.03	0	0.00	26.90	4	2,491	0.16%
2019/01/09	0	0.00	2	26.30	26.60	-2	2,492	-0.08%
2019/01/08	1	25.80	0	0.00	25.85	1	2,484	0.04%
2019/01/07	0	0.00	21	25.60	25.90	-21	2,527	-0.83%
2019/01/04	6	25.43	0	0.00	25.35	6	2,674	0.22%
2018/12/26	4	26.11	1	26.00	25.90	3	2,747	0.11%
2018/12/25	3	26.00	0	0.00	26.00	3	2,746	0.11%
2018/12/24	3	26.10	0	0.00	26.40	3	2,762	0.11%
2018/12/22	6	26.08	6	26.50	26.50	0	2,773	0.00%
2018/12/20	3	26.70	0	0.00	26.30	3	2,773	0.11%
2018/12/19	4	26.95	0	0.00	27.00	4	2,767	0.14%
2018/12/18	1	27.25	0	0.00	27.20	1	2,763	0.04%
2018/12/14	2	27.58	0	0.00	27.75	2	2,825	0.07%
2018/12/12	3	27.25	9	27.55	27.50	-6	2,866	-0.21%
2018/12/10	11	26.80	0	0.00	27.10	11	2,925	0.38%
2018/12/07	7	27.36	0	0.00	27.50	7	2,923	0.24%
2018/12/06	2	28.13	1	28.55	27.40	1	2,906	0.03%
2018/12/05	1	29.00	0	0.00	28.95	1	2,870	0.03%
2018/12/04	1	30.65	1	31.10	30.50	0	2,815	0.00%
2018/12/03	1	30.55	2	30.65	30.65	-1	2,805	-0.04%
2018/11/30	5	30.50	3	29.70	29.50	2	2,778	0.07%
2018/11/28	1	29.00	1	29.20	29.15	0	2,741	0.00%
2018/11/26	6	28.67	4	28.65	28.25	2	2,794	0.07%
2018/11/23	1	28.70	17	29.04	28.50	-16	2,814	-0.57%
2018/11/22	0	0.00	7	29.31	29.20	-7	2,811	-0.25%
2018/11/21	10	30.30	1	30.00	30.30	9	2,803	0.32%
2018/11/20	1	29.70	0	0.00	29.30	1	2,757	0.04%
2018/11/19	0	0.00	2	29.95	30.15	-2	2,732	-0.07%
2018/11/16	1	30.00	1	29.90	29.70	0	2,738	0.00%
2018/11/14	1	30.00	1	30.00	29.80	0	2,760	0.00%
2018/11/13	7	29.08	6	29.33	29.40	1	2,715	0.04%
2018/11/12	0	0.00	1	28.50	28.95	-1	2,678	-0.04%
2018/11/09	1	28.20	0	0.00	28.20	1	2,660	0.04%
2018/11/08	3	28.15	1	28.00	28.05	2	2,705	0.07%
2018/11/02	7	28.15	0	0.00	27.80	7	3,017	0.23%
2018/11/01	2	27.15	1	27.50	27.70	1	2,999	0.03%
2018/10/31	1	26.95	1	27.00	26.85	0	3,011	0.00%
2018/10/30	6	25.85	7	25.89	26.05	-1	3,012	-0.03%
2018/10/29	2	25.05	0	0.00	25.15	2	3,036	0.07%
2018/10/26	1	25.50	4	25.00	25.30	-3	3,061	-0.10%
2018/10/25	1	26.30	7	26.31	25.20	-6	3,021	-0.20%
2018/10/22	0	0.00	1	28.70	28.75	-1	2,944	-0.03%
2018/10/19	2	27.33	0	0.00	27.40	2	2,932	0.07%
2018/10/18	2	28.18	1	27.85	27.85	1	2,889	0.03%
2018/10/16	2	28.70	0	0.00	28.70	2	2,894	0.07%
2018/10/15	6	29.14	0	0.00	28.90	6	2,968	0.20%
2018/10/11	10	30.00	1	30.00	30.00	9	2,835	0.32%
2018/10/08	1	33.95	0	0.00	33.35	1	2,915	0.03%
2018/10/05	6	34.28	1	34.40	34.40	5	2,951	0.17%
2018/10/04	17	35.59	0	0.00	35.55	17	2,931	0.58%
2018/10/03	0	0.00	1	36.95	36.60	-1	2,930	-0.03%
2018/10/02	2	37.15	1	37.30	36.95	1	2,962	0.03%
2018/09/28	0	0.00	1	37.00	36.50	-1	3,015	-0.03%
2018/09/26	3	38.22	3	37.50	37.45	0	3,043	0.00%
2018/09/21	0	0.00	11	38.27	37.55	-11	3,052	-0.36%
2018/09/20	0	0.00	1	37.75	37.85	-1	3,020	-0.03%
2018/09/18	2	36.83	2	36.80	36.80	0	3,011	0.00%
2018/09/17	1	36.30	0	0.00	36.40	1	3,026	0.03%
2018/09/14	1	36.55	0	36.90	36.90	1	3,019	0.03%
2018/09/11	10	36.15	0	0.00	36.45	10	3,072	0.33%
2018/09/07	0	0.00	1	37.40	37.20	-1	3,065	-0.03%
2018/09/04	0	0.00	12	38.79	38.80	-12	3,099	-0.39%
2018/09/03	4	38.75	13	38.16	38.20	-9	3,120	-0.29%
2018/08/31	0	0.00	1	38.00	38.15	-1	3,079	-0.03%
2018/08/30	2	37.60	1	37.75	37.45	1	3,103	0.03%
2018/08/29	0	0.00	10	37.20	37.00	-10	3,102	-0.32%
2018/08/28	0	0.00	10	37.30	37.10	-10	3,120	-0.32%
2018/08/27	0	0.00	2	36.50	36.80	-2	3,154	-0.06%
2018/08/24	0	0.00	10	35.70	35.60	-10	3,170	-0.32%
2018/08/22	3	35.72	0	0.00	35.70	3	3,270	0.09%
2018/08/21	0	0.00	2	37.78	38.15	-2	3,266	-0.06%
2018/08/17	20	38.11	0	0.00	37.50	20	3,314	0.60%
2018/08/16	1	38.70	1	37.90	38.70	0	3,318	0.00%
2018/08/15	2	38.53	0	0.00	38.45	2	3,311	0.06%
2018/08/14	2	40.30	1	40.40	39.75	1	3,271	0.03%
2018/08/13	6	39.73	7	39.64	39.90	-1	3,238	-0.03%
2018/08/10	8	39.98	18	40.34	39.70	-10	3,135	-0.32%
2018/08/09	2	38.70	1	38.65	38.80	1	2,966	0.03%
2018/08/07	0	0.00	5	38.25	38.50	-5	2,940	-0.17%
2018/08/02	1	37.50	0	0.00	36.80	1	2,929	0.03%
2018/07/31	0	0.00	2	37.90	38.15	-2	2,886	-0.07%
2018/07/30	3	37.40	3	37.63	37.60	0	2,894	0.00%
2018/07/26	0	0.00	8	36.83	37.20	-8	2,906	-0.28%
2018/07/25	0	0.00	2	37.15	36.85	-2	2,894	-0.07%
2018/07/24	0	0.00	8	36.79	36.60	-8	2,867	-0.28%
2018/07/20	0	0.00	1	36.80	36.55	-1	2,849	-0.04%
2018/07/18	2	36.00	0	0.00	35.85	2	2,823	0.07%
2018/07/17	1	36.30	19	36.19	36.20	-18	2,835	-0.63%
2018/07/16	5	35.65	0	0.00	35.65	5	2,794	0.18%
2018/07/13	2	33.30	14	33.75	34.20	-12	2,761	-0.43%
2018/07/12	12	32.84	0	0.00	33.30	12	2,780	0.43%
2018/07/06	10	32.80	0	0.00	32.65	10	2,960	0.34%
2018/07/05	10	33.55	0	0.00	33.05	10	2,969	0.34%
2018/07/03	2	33.50	0	0.00	33.15	2	3,075	0.07%
2018/07/02	1	33.65	1	34.00	33.60	0	3,092	0.00%
2018/06/27	1	34.00	0	0.00	34.00	1	3,144	0.03%
2018/06/25	1	34.05	0	0.00	34.25	1	3,128	0.03%
2018/06/21	6	35.00	0	0.00	34.85	6	3,123	0.19%
2018/06/19	0	0.00	4	35.90	35.50	-4	3,137	-0.13%
2018/06/15	0	0.00	10	36.50	36.50	-10	3,167	-0.32%
2018/06/13	0	0.00	2	36.60	36.50	-2	3,201	-0.06%
2018/06/12	1	36.60	0	0.00	36.80	1	3,267	0.03%
2018/06/11	1	36.20	0.4	36.80	36.85	0.6	3,349	0.02%
2018/06/08	1	36.15	0	0.00	35.80	1	3,497	0.03%
2018/06/07	4	36.15	1	35.95	35.80	3	3,683	0.08%
2018/06/06	0	0.00	1	36.00	35.55	-1	3,846	-0.03%
2018/06/05	0	0.00	21	35.83	35.75	-21	4,042	-0.52%
2018/06/04	6	35.95	0	0.00	36.10	6	4,036	0.15%
2018/06/01	0	0.00	0.1	35.30	35.50	-0.1	4,051	0.00%
2018/05/29	20	35.50	0	0.00	35.40	20	3,983	0.50%
2018/05/28	0	0.00	1	35.80	35.95	-1	3,970	-0.03%
2018/05/18	0	0.00	1	35.10	35.30	-1	4,224	-0.02%
2018/05/11	0	0.00	4	34.45	34.70	-4	4,612	-0.09%
2018/05/09	1	33.65	3	34.03	34.00	-2	4,718	-0.04%
2018/05/08	2	34.08	1	34.20	34.20	1	4,781	0.02%
2018/05/07	7	33.46	2	33.78	33.90	5	4,826	0.10%
2018/05/04	5	33.40	5	33.50	33.55	0	4,839	0.00%
2018/05/03	1	32.50	2	32.90	32.55	-1	4,823	-0.02%
2018/05/02	7	33.24	3	33.20	33.15	4	4,881	0.08%
2018/04/27	1	33.30	1	33.30	33.40	0	5,073	0.00%
2018/04/25	3	32.10	0	0.00	32.70	3	6,179	0.05%
2018/04/23	0	0.00	4	34.36	34.00	-4	6,272	-0.06%
2018/04/20	0	0.00	1	36.20	35.65	-1	6,335	-0.02%
2018/04/19	0	0.00	1	36.50	36.50	-1	6,414	-0.02%
2018/04/18	7	36.29	0	0.00	36.20	7	6,525	0.11%
2018/04/17	2	36.03	4.1	36.04	36.00	-2.1	6,588	-0.03%
2018/04/16	4	35.20	0	0.00	35.00	4	6,590	0.06%
2018/04/13	11	36.89	2	36.45	36.20	9	6,749	0.13%
2018/04/12	5	37.14	0	0.00	36.95	5	6,811	0.07%
2018/04/09	1	38.85	2	38.95	38.90	-1	6,836	-0.01%
2018/04/03	10	38.03	0	0.00	38.05	10	6,799	0.15%
2018/04/02	10	38.00	0	0.00	38.00	10	6,852	0.15%
2018/03/30	10	38.50	0	0.00	38.15	10	7,000	0.14%
2018/03/28	0.1	37.55	0	0.00	37.55	0.1	7,406	0.00%
2018/03/27	2	38.48	11	38.00	37.85	-9	7,408	-0.12%
2018/03/26	0	0.00	11	37.00	37.70	-11	7,413	-0.15%
2018/03/23	1	36.50	0	0.00	37.20	1	7,427	0.01%
2018/03/22	1	37.95	1	38.20	37.85	0	7,406	0.00%
2018/03/21	13	37.75	3	37.70	37.60	10	7,386	0.14%
2018/03/20	1	37.85	0	0.00	37.90	1	7,407	0.01%
2018/03/16	2	38.40	5	38.25	37.90	-3	7,473	-0.04%
2018/03/15	5	39.47	13	39.50	39.10	-8	7,429	-0.11%
2018/03/14	17	39.69	9	39.78	39.80	8	7,379	0.11%
2018/03/13	6	38.31	5	38.66	38.80	1	7,255	0.01%
2018/03/12	23	38.10	0	0.00	37.95	23	7,125	0.32%
2018/03/09	0	0.00	1	37.10	37.15	-1	6,989	-0.01%
2018/03/07	0	0.00	2	36.20	35.60	-2	7,052	-0.03%
2018/03/05	2	34.80	0	34.80	34.80	2	7,267	0.03%
2018/03/01	1	35.40	2	35.50	35.85	-1	7,611	-0.01%
2018/02/27	1	35.65	2	35.90	35.55	-1	7,673	-0.01%
2018/02/23	1	35.70	2	35.23	35.90	-1	7,768	-0.01%
2018/02/22	1.9	34.92	0	0.00	34.85	1.9	7,950	0.02%
2018/02/21	3	34.03	3	34.72	34.95	0	8,019	0.00%
2018/02/12	0	0.00	2	31.80	32.10	-2	8,202	-0.02%
2018/02/09	2	30.68	90	30.92	31.05	-88	8,523	-1.03%
2018/02/08	2	34.50	0	0.00	33.40	2	8,495	0.02%
2018/02/07	12	35.29	0.2	34.80	35.00	11.8	8,611	0.14%
2018/02/06	2	34.18	0	0.00	34.30	2	8,842	0.02%
2018/02/05	0	0.00	1	35.95	37.50	-1	8,928	-0.01%
2018/02/02	4	37.08	2	37.75	37.25	2	9,186	0.02%
2018/02/01	3	37.85	2	38.40	37.70	1	9,589	0.01%
2018/01/31	2	37.68	2	37.90	38.35	0	9,867	0.00%
2018/01/30	0	0.00	7	38.70	37.90	-7	9,838	-0.07%
2018/01/29	84	38.89	3	38.85	38.95	81	9,850	0.82%
2018/01/25	0	0.00	1	38.90	38.45	-1	10,086	-0.01%
2018/01/24	2	38.85	0	0.00	39.45	2	10,143	0.02%
2018/01/23	2	39.00	7	38.93	38.60	-5	10,065	-0.05%
2018/01/22	15	39.10	17	38.97	39.45	-2	9,953	-0.02%
2018/01/19	128	40.89	114	40.85	40.05	14	9,770	0.14%	大買/大賣/
2018/01/18	1	40.25	0	0.00	39.65	1	8,844	0.01%
2018/01/17	0	0.00	1	40.40	39.85	-1	8,799	-0.01%
2018/01/16	0	0.00	15	41.03	41.00	-15	8,745	-0.17%
2018/01/15	9	41.14	2	41.20	40.40	7	8,718	0.08%
2018/01/12	6	40.50	0	0.00	40.50	6	8,620	0.07%
2018/01/11	1	41.25	0	0.00	41.25	1	8,492	0.01%
2018/01/09	2	40.50	11	40.74	39.80	-9	8,309	-0.11%
2018/01/08	0	0.00	4	39.03	39.00	-4	8,051	-0.05%
2018/01/05	1	38.15	2.1	38.14	38.15	-1.1	7,944	-0.01%
2018/01/04	0	0.00	1	38.15	38.10	-1	7,971	-0.01%
2018/01/03	3	38.20	9	38.39	37.95	-6	7,908	-0.08%
2018/01/02	0	0.00	3	37.90	38.00	-3	7,859	-0.04%