和碩 (4938)-日盛-中和券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/06	14	70.36	1	70.50	70.50	13	3,537	0.37%
2023/03/30	11	69.80	0	0.00	69.90	11	3,647	0.30%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/27	1	69.90	1	69.90	69.90	0	4,367	0.00%
2023/03/23	0	0.00	9	69.51	69.80	-9	4,667	-0.19%
2023/03/22	0	0.00	3	69.33	69.40	-3	4,691	-0.06%
2023/03/21	0	0.00	2	69.20	69.30	-2	4,771	-0.04%
2023/03/16	0	0.00	6	66.65	67.40	-6	4,805	-0.12%
2023/03/15	16	66.93	10	66.70	66.60	6	4,826	0.12%
2023/03/14	0	0.00	2	69.10	69.00	-2	4,722	-0.04%
2023/03/13	0	0.00	72	68.30	69.40	-72	4,759	-1.51%
2023/03/10	10	68.90	0	0.00	69.00	10	4,742	0.21%
2023/03/09	1	69.50	1	69.50	69.80	0	4,780	0.00%
2023/03/08	1	69.80	0	0.00	69.80	1	4,829	0.02%
2023/03/07	0	0.00	2	69.80	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	3	68.90	69.00	-3	4,816	-0.06%
2023/03/03	1	68.60	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	1	68.20	68.40	-1	4,844	-0.02%
2023/03/01	1	67.40	5	67.98	68.00	-4	4,827	-0.08%
2023/02/23	0.2	68.30	9	68.40	68.50	-8.8	4,810	-0.18%
2023/02/22	3.3	68.09	2	68.10	68.20	1.3	4,832	0.03%
2023/02/21	10	67.90	26	67.85	67.90	-16	4,846	-0.33%
2023/02/17	0	0.00	2	67.30	67.50	-2	4,942	-0.04%
2023/02/16	6	67.17	0	0.00	67.00	6	5,009	0.12%
2023/02/15	1	66.70	30	67.07	67.20	-29	5,110	-0.57%
2023/02/14	1	66.60	0	0.00	66.70	1	5,099	0.02%
2023/02/13	2	66.75	1	67.00	67.10	1	5,107	0.02%
2023/02/09	0	0.00	6	66.60	66.50	-6	5,098	-0.12%
2023/02/07	0	0.00	7	66.39	66.60	-7	5,177	-0.14%
2023/02/06	0	0.00	6	66.05	66.10	-6	5,186	-0.12%
2023/02/02	1.3	65.35	0	0.00	65.40	1.3	5,212	0.03%
2023/01/31	0	0.00	2.3	65.61	64.50	-2.3	5,257	-0.04%
2023/01/30	3	65.20	0	0.00	65.60	3	5,172	0.06%
2023/01/17	0	0.00	1	64.50	64.70	-1	5,134	-0.02%
2023/01/11	10	64.58	0	0.00	64.50	10	5,367	0.19%
2023/01/09	0	0.00	2	64.60	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	2	63.90	64.00	-2	5,574	-0.04%
2023/01/05	0	0.00	2	63.80	63.80	-2	5,595	-0.04%
2023/01/03	1	63.00	1	63.60	63.70	0	5,662	0.00%
2022/12/30	1	63.50	1	64.00	63.50	0	5,676	0.00%
2022/12/29	0	0.00	2	63.60	63.80	-2	5,728	-0.03%
2022/12/28	0.3	63.50	0	0.00	63.80	0.3	5,770	0.00%
2022/12/26	0	0.00	1	63.90	63.80	-1	5,856	-0.02%
2022/12/22	0	0.00	1.1	64.28	64.00	-1.1	6,001	-0.02%
2022/12/21	15	62.90	3	63.57	63.70	12	5,819	0.21%
2022/12/13	0	0.00	6	63.02	63.20	-6	5,120	-0.12%
2022/12/12	0	0.00	1	62.60	63.20	-1	5,121	-0.02%
2022/12/09	0	0.00	11	62.64	63.10	-11	5,270	-0.21%
2022/12/07	1	63.00	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.60	1	62.80	63.80	0	5,406	0.00%
2022/12/05	2	62.00	4	62.38	63.50	-2	5,390	-0.04%
2022/12/02	5	61.10	0	0.00	61.90	5	5,361	0.09%
2022/12/01	9	61.57	0	0.00	61.70	9	5,372	0.17%
2022/11/28	0	0.00	1	60.40	60.70	-1	5,446	-0.02%
2022/11/25	0	0.00	7	60.21	60.20	-7	5,454	-0.13%
2022/11/24	1	59.50	2	60.00	60.20	-1	5,506	-0.02%
2022/11/23	3	59.20	0	0.00	59.20	3	5,519	0.05%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	4	59.48	0	0.00	59.40	4	5,504	0.07%
2022/11/16	1	60.20	0	0.00	60.40	1	5,481	0.02%
2022/11/15	0	0.00	2	60.50	60.60	-2	5,468	-0.04%
2022/11/14	0	0.00	4	60.30	60.40	-4	5,454	-0.07%
2022/11/11	0	0.00	7	59.86	60.00	-7	5,398	-0.13%
2022/11/10	0	0.00	1	58.60	58.70	-1	5,312	-0.02%
2022/11/08	0	0.00	2	57.90	58.10	-2	5,399	-0.04%
2022/11/07	2	57.55	2	57.30	57.70	0	5,423	0.00%
2022/11/04	5	56.46	0	0.00	56.90	5	5,440	0.09%
2022/11/03	2	56.40	0	0.00	56.40	2	5,432	0.04%
2022/11/02	4.2	57.82	0	0.00	57.50	4.2	5,429	0.08%
2022/11/01	1	58.10	1	58.80	58.40	0	5,431	0.00%
2022/10/31	0	0.00	6	58.55	59.00	-6	5,488	-0.11%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/27	1	56.60	0	0.00	56.70	1	5,454	0.02%
2022/10/21	2	56.25	0	0.00	56.00	2	5,546	0.04%
2022/10/20	2	55.35	0	0.00	55.90	2	5,525	0.04%
2022/10/19	2	57.30	0	0.00	56.70	2	5,397	0.04%
2022/10/18	2	56.65	0	0.00	56.60	2	5,355	0.04%
2022/10/17	0	0.00	1	57.80	57.60	-1	5,312	-0.02%
2022/10/13	1	56.80	2	56.70	57.20	-1	5,384	-0.02%
2022/10/11	1.2	57.40	0	0.00	57.30	1.2	5,491	0.02%
2022/10/07	0.5	58.70	0	0.00	58.20	0.5	5,426	0.01%
2022/10/06	11	58.39	1	58.90	59.00	10	5,460	0.18%
2022/10/05	0	0.00	1	59.60	59.30	-1	5,456	-0.02%
2022/10/04	4	59.55	4	59.00	59.10	0	5,430	0.00%
2022/10/03	1	57.60	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1	58.50	2	59.10	58.50	-1	5,397	-0.02%
2022/09/29	32	59.12	0	0.00	59.20	32	5,353	0.60%
2022/09/28	0	0.00	1	59.20	59.20	-1	5,353	-0.02%
2022/09/26	1	59.50	0	0.00	59.30	1	5,384	0.02%
2022/09/23	9	60.52	0	0.00	60.40	9	5,451	0.17%
2022/09/22	4	61.25	1	61.50	61.50	3	5,844	0.05%
2022/09/21	2	62.75	0	0.00	63.10	2	5,881	0.03%
2022/09/20	0	0.00	2	63.75	63.70	-2	5,815	-0.03%
2022/09/19	0	0.00	2	63.45	63.10	-2	5,783	-0.03%
2022/09/16	1	63.00	0	0.00	63.50	1	5,743	0.02%
2022/09/14	6	63.90	2	64.35	63.40	4	5,603	0.07%
2022/09/13	0	0.00	4	64.88	65.50	-4	5,593	-0.07%
2022/09/08	5	63.68	0	0.00	63.70	5	5,677	0.09%
2022/09/07	1.3	63.86	2	64.35	64.40	-0.7	5,696	-0.01%
2022/09/06	1	64.10	1	64.50	64.50	0	5,681	0.00%
2022/09/05	5	64.70	38	64.33	64.50	-33	5,657	-0.58%
2022/09/02	2	62.10	0	0.00	62.10	2	5,585	0.04%
2022/09/01	1	62.70	1	63.10	63.10	0	5,556	0.00%
2022/08/30	0.1	64.40	0	0.00	64.10	0.1	5,518	0.00%
2022/08/29	3	63.13	1	63.00	63.30	2	5,527	0.04%
2022/08/26	2	64.10	1	64.20	64.20	1	5,538	0.02%
2022/08/22	0	0.00	1	64.20	64.20	-1	5,821	-0.02%
2022/08/18	1	62.90	1	63.00	63.00	0	5,827	0.00%
2022/08/16	2	62.30	0	0.00	62.20	2	5,858	0.03%
2022/08/15	25	63.50	0	0.00	63.00	25	5,812	0.43%
2022/08/12	0	0.00	1	64.50	64.50	-1	5,768	-0.02%
2022/08/10	3	63.00	6	63.00	63.00	-3	5,813	-0.05%
2022/08/05	8	62.16	0	0.00	62.00	8	6,189	0.13%
2022/08/02	1	62.10	0	0.00	63.00	1	6,251	0.02%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/29	0.7	63.00	0	0.00	62.20	0.7	6,215	0.01%
2022/07/28	0.5	62.40	1	62.30	62.30	-0.5	6,139	-0.01%
2022/07/27	0	0.00	1	61.60	61.60	-1	6,113	-0.02%
2022/07/25	0	0.00	5	61.56	61.60	-5	6,160	-0.08%
2022/07/22	0	0.00	1	60.30	60.90	-1	6,252	-0.02%
2022/07/21	2	60.30	0	0.00	60.50	2	6,216	0.03%
2022/07/20	0	0.00	150	59.20	59.40	-150	6,235	-2.41%	大賣/鉅額交易
2022/07/19	0	0.00	3	58.63	58.80	-3	6,289	-0.05%
2022/07/18	0	0.00	3	58.77	58.70	-3	6,313	-0.05%
2022/07/15	1	58.90	2	58.90	58.70	-1	6,324	-0.02%
2022/07/14	0	0.00	5	58.92	59.20	-5	6,450	-0.08%
2022/07/13	0	0.00	1.3	58.02	57.70	-1.3	6,420	-0.02%
2022/07/12	0	0.00	3	56.40	56.70	-3	6,400	-0.05%
2022/07/08	2	56.50	3	57.47	57.40	-1	6,420	-0.02%
2022/07/06	0	0.00	2	55.70	55.10	-2	6,481	-0.03%
2022/07/05	2	56.10	0	0.00	56.40	2	6,465	0.03%
2022/07/04	3.2	56.58	1	56.70	55.70	2.2	6,456	0.03%
2022/07/01	1.1	57.53	1	57.10	57.10	0.1	6,479	0.00%
2022/06/30	25.5	57.89	0	0.00	57.00	25.5	6,414	0.40%
2022/06/29	38.2	67.20	2	67.35	66.80	36.2	6,015	0.60%
2022/06/27	1	68.70	0	69.00	68.70	1	5,899	0.02%
2022/06/24	23	68.38	0	0.00	68.50	23	5,877	0.39%
2022/06/23	9	67.88	2	67.75	67.50	7	5,895	0.12%
2022/06/22	120	68.75	0	0.00	68.20	120	5,915	2.03%	大買/鉅額交易
2022/06/20	0	68.10	1	68.20	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	0.1	70.00	69.90	-0.1	6,074	0.00%
2022/06/16	6	69.40	0	0.00	68.80	6	6,000	0.10%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/06/14	1.3	68.44	3	68.50	68.60	-1.7	6,481	-0.03%
2022/06/10	1	68.80	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0	0.00	247	69.56	69.40	-247	6,904	-3.58%	大賣/鉅額交易
2022/06/08	254	69.43	576.4	69.50	69.20	-322.4	7,116	-4.53%	大買/大賣/鉅額交易
2022/06/07	10	68.70	2	69.35	69.20	8	7,129	0.11%
2022/06/02	0	0.00	3	69.13	68.90	-3	7,250	-0.04%
2022/06/01	10	69.30	3	69.30	69.20	7	7,348	0.10%
2022/05/31	10	69.00	1	68.80	69.60	9	7,348	0.12%
2022/05/30	16	68.11	1	68.00	68.30	15	7,147	0.21%
2022/05/26	0	0.00	0.2	66.50	65.90	-0.2	7,201	0.00%
2022/05/25	0	0.00	1	66.20	65.90	-1	7,231	-0.01%
2022/05/24	3	65.10	0	0.00	64.90	3	7,279	0.04%
2022/05/23	2	65.20	0.1	65.80	65.30	1.9	7,278	0.03%
2022/05/20	0	0.00	17	65.42	65.30	-17	7,296	-0.23%
2022/05/18	6	65.07	1	65.30	65.20	5	7,214	0.07%
2022/05/17	1	65.00	1	65.00	64.50	0	7,177	0.00%
2022/05/16	13	64.48	12	64.91	64.20	1	7,123	0.01%
2022/05/13	13.2	64.79	2	67.30	64.60	11.2	7,048	0.16%
2022/05/10	10	69.60	2	69.10	69.70	8	6,755	0.12%
2022/05/09	2	69.70	6	69.72	69.40	-4	6,795	-0.06%
2022/05/05	30	70.91	0	0.00	70.90	30	6,821	0.44%
2022/05/04	0.5	70.52	0	0.00	70.50	0.5	6,845	0.01%
2022/05/03	0	0.00	3	70.33	70.40	-3	6,908	-0.04%
2022/04/29	0.2	70.00	3	69.90	70.30	-2.8	6,988	-0.04%
2022/04/28	6.3	69.06	0	0.00	69.40	6.3	7,031	0.09%
2022/04/27	5.2	70.00	1	70.40	69.90	4.2	6,982	0.06%
2022/04/26	0	71.30	9	71.44	71.30	-9	7,134	-0.13%
2022/04/25	3	70.17	2	70.15	70.50	1	7,315	0.01%
2022/04/22	0	0.00	1	71.60	72.00	-1	7,200	-0.01%
2022/04/21	0.5	71.64	1	71.60	71.90	-0.5	7,147	-0.01%
2022/04/20	0	0.00	1	71.40	70.70	-1	7,091	-0.01%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/18	5	69.98	1	70.30	70.50	4	7,016	0.06%
2022/04/15	22	71.02	0	0.00	70.30	22	7,000	0.31%
2022/04/14	10	71.00	0	0.00	71.50	10	6,987	0.14%
2022/04/12	0	0.00	1	71.80	71.00	-1	7,071	-0.01%
2022/04/11	7	71.24	0	0.00	70.80	7	7,046	0.10%
2022/04/08	0	0.00	1	71.50	71.60	-1	7,041	-0.01%
2022/04/07	2	71.05	1	71.40	71.10	1	7,028	0.01%
2022/04/06	252	71.59	8	71.60	71.60	244	6,920	3.53%	大買/鉅額交易
2022/04/01	0	0.00	10	72.00	72.50	-10	6,933	-0.14%
2022/03/31	172	72.27	5	72.34	72.40	167	6,919	2.41%	大買/鉅額交易
2022/03/30	79	72.53	0	0.00	72.70	79	6,873	1.15%
2022/03/29	60	72.70	0	0.00	72.80	60	6,864	0.87%
2022/03/28	25	72.79	36	72.64	72.80	-11	6,831	-0.16%
2022/03/25	5	73.60	30	73.42	73.60	-25	6,816	-0.37%
2022/03/24	0	0.00	12	73.50	73.60	-12	6,793	-0.18%
2022/03/23	0	0.00	7.1	72.87	73.00	-7.1	6,702	-0.11%
2022/03/22	0	0.00	11	72.30	72.80	-11	6,628	-0.17%
2022/03/21	2	71.80	0	0.00	71.90	2	6,518	0.03%
2022/03/18	0	0.00	10	72.79	72.80	-10	6,492	-0.15%
2022/03/17	1	72.40	8	72.70	72.90	-7	6,112	-0.11%
2022/03/16	2	71.80	572	72.10	72.10	-570	5,956	-9.57%	大賣/鉅額交易
2022/03/15	0	0.00	2	71.05	71.60	-2	5,852	-0.03%
2022/03/14	1	70.50	24	71.15	71.60	-23	5,755	-0.40%
2022/03/11	5	70.68	7	70.50	70.40	-2	5,584	-0.04%
2022/03/10	1	69.10	1	69.50	69.60	0	5,413	0.00%
2022/03/09	57	68.73	0	0.00	68.90	57	5,413	1.05%
2022/03/08	180	68.40	4	68.58	68.60	176	5,452	3.23%	大買/鉅額交易
2022/03/07	226	68.81	1	67.70	67.60	225	5,354	4.20%	大買/鉅額交易
2022/03/04	112	69.51	0	0.00	69.70	112	5,362	2.09%	大買/鉅額交易
2022/03/03	2	69.90	0	0.00	70.20	2	5,392	0.04%
2022/03/02	1	69.80	1	70.00	69.90	0	5,409	0.00%
2022/03/01	0	0.00	567	70.48	70.30	-567	5,422	-10.46%	大賣/鉅額交易
2022/02/25	1	68.90	4	68.93	69.10	-3	5,328	-0.06%
2022/02/24	8	69.06	3	68.80	69.00	5	5,286	0.09%
2022/02/23	3	69.53	3	69.80	69.80	0	5,235	0.00%
2022/02/22	156	69.39	0	0.00	69.60	156	5,238	2.98%	大買/鉅額交易
2022/02/21	7	69.54	2	70.00	70.10	5	5,236	0.10%
2022/02/17	0	0.00	5	70.12	70.30	-5	5,349	-0.09%
2022/02/16	1	69.50	1	69.80	69.80	0	5,368	0.00%
2022/02/15	13	69.39	0	0.00	69.10	13	5,457	0.24%
2022/02/14	200	69.52	0	0.00	69.60	200	5,494	3.64%	大買/鉅額交易
2022/02/11	1	70.50	1	70.30	70.60	0	5,513	0.00%
2022/02/10	201	70.40	351	71.17	70.80	-150	5,540	-2.71%	大買/大賣/鉅額交易
2022/02/09	0	0.00	203.2	70.69	70.80	-203.2	5,515	-3.68%	大賣/鉅額交易
2022/02/07	111	69.10	0	0.00	69.60	111	5,471	2.03%	大買/鉅額交易
2022/01/26	292	69.29	0	0.00	69.30	292	5,489	5.32%	大買/鉅額交易
2022/01/25	149	69.58	2	69.60	69.90	147	5,829	2.52%	大買/鉅額交易
2022/01/24	4	70.80	7	70.06	70.80	-3	5,792	-0.05%
2022/01/21	0	0.00	3	70.17	70.40	-3	5,745	-0.05%
2022/01/20	9	70.76	0	0.00	70.90	9	5,651	0.16%
2022/01/19	9	70.61	7	70.84	71.00	2	5,613	0.04%
2022/01/18	3	69.87	563	70.09	70.40	-560	5,451	-10.27%	大賣/鉅額交易
2022/01/17	12	69.00	10	69.20	69.00	2	5,157	0.04%
2022/01/14	541	69.40	11	69.43	69.00	530	5,171	10.25%	大買/鉅額交易
2022/01/13	0	0.00	1	69.40	69.30	-1	5,198	-0.02%
2022/01/12	0	0.00	8	68.91	69.30	-8	5,218	-0.15%
2022/01/11	0	0.00	4	69.00	69.10	-4	5,242	-0.08%
2022/01/10	1	68.50	0	0.00	68.80	1	5,236	0.02%
2022/01/07	4	68.78	0	0.00	69.10	4	5,255	0.08%
2022/01/06	1	69.10	2	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	2	69.00	68.90	-2	5,207	-0.04%
2022/01/04	1	68.00	22	68.20	68.30	-21	5,251	-0.40%
2022/01/03	0	0.00	10	69.20	68.90	-10	5,199	-0.19%
2021/12/30	0	0.00	1	69.10	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	2	69.20	69.30	-2	5,230	-0.04%
2021/12/28	0	0.00	2	69.30	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	3.1	68.70	69.00	-3.1	5,221	-0.06%
2021/12/24	0	0.00	8	68.64	68.70	-8	5,246	-0.15%
2021/12/23	3	68.60	2	68.50	68.70	1	5,275	0.02%
2021/12/22	0	0.00	2	68.50	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	3	68.47	68.70	-3	5,306	-0.06%
2021/12/17	0	0.00	3	68.20	68.20	-3	5,402	-0.06%
2021/12/16	0	0.00	10	67.72	67.90	-10	5,404	-0.19%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	5	67.58	0	0.00	67.40	5	5,502	0.09%
2021/12/10	1	67.70	0	0.00	67.90	1	5,489	0.02%
2021/12/09	1	67.70	1	68.00	68.00	0	5,482	0.00%
2021/12/07	1	66.80	5	66.70	66.80	-4	5,387	-0.07%
2021/12/06	0	0.00	2	66.50	66.90	-2	5,381	-0.04%
2021/12/03	0	0.00	1	66.50	66.40	-1	5,382	-0.02%
2021/12/02	2	66.60	0	0.00	66.40	2	5,331	0.04%
2021/12/01	3	66.67	1	66.60	66.90	2	5,259	0.04%
2021/11/30	1.1	67.02	9	66.98	66.60	-7.9	5,250	-0.15%
2021/11/29	2	66.95	0	0.00	67.00	2	5,112	0.04%
2021/11/26	12	67.48	0	0.00	67.30	12	5,111	0.23%
2021/11/25	1	67.70	1	67.80	67.80	0	5,201	0.00%
2021/11/23	0	0.00	4	68.38	68.30	-4	5,190	-0.08%
2021/11/22	0	0.00	2	68.25	68.20	-2	5,195	-0.04%
2021/11/19	2	68.00	0	0.00	68.10	2	5,249	0.04%
2021/11/18	0	0.00	1	68.10	68.30	-1	5,245	-0.02%
2021/11/17	2	68.00	10	68.30	68.00	-8	5,224	-0.15%
2021/11/16	1	68.40	0	0.00	68.40	1	5,203	0.02%
2021/11/15	2	67.90	27	67.99	68.00	-25	5,251	-0.48%
2021/11/12	7	67.16	1	67.00	67.70	6	5,276	0.11%
2021/11/11	7.2	67.90	4	67.90	67.90	3.2	5,244	0.06%
2021/11/10	0	0.00	1	68.50	68.40	-1	5,304	-0.02%
2021/11/09	1	68.20	3	68.23	69.00	-2	5,375	-0.04%
2021/11/08	1	68.20	0	0.00	68.50	1	5,461	0.02%
2021/11/05	3	68.40	7	68.63	69.00	-4	5,496	-0.07%
2021/11/04	1	69.30	2	69.30	69.30	-1	5,483	-0.02%
2021/11/03	1	69.40	1.5	69.57	69.50	-0.5	5,504	-0.01%
2021/11/02	22	69.65	24.4	69.73	69.30	-2.4	5,477	-0.04%
2021/11/01	1	68.00	0	0.00	68.10	1	5,329	0.02%
2021/10/29	2	67.70	0	0.00	68.00	2	5,344	0.04%
2021/10/28	0	0.00	1	67.70	67.90	-1	5,340	-0.02%
2021/10/27	0	0.00	5	67.50	67.70	-5	5,372	-0.09%
2021/10/25	0	0.00	30	67.10	67.10	-30	5,456	-0.55%
2021/10/22	0	0.00	1	67.10	67.40	-1	5,540	-0.02%
2021/10/20	1	68.30	0	0.00	67.80	1	5,599	0.02%
2021/10/19	0	0.00	5	68.02	67.90	-5	5,613	-0.09%
2021/10/18	0	0.00	2	68.10	67.80	-2	5,644	-0.04%
2021/10/15	1	67.70	0	0.00	67.70	1	5,681	0.02%
2021/10/14	1	67.40	0	0.00	67.40	1	5,724	0.02%
2021/10/13	1	67.80	1	67.80	67.80	0	5,744	0.00%
2021/10/12	31	67.89	33	67.68	67.70	-2	5,787	-0.03%
2021/10/08	0	0.00	2	66.90	66.80	-2	5,786	-0.03%
2021/10/07	7	67.10	0	67.00	66.80	7	5,886	0.12%
2021/10/06	10	66.09	10	66.30	66.50	0	6,001	0.00%
2021/10/05	0	0.00	15	66.40	66.40	-15	6,142	-0.24%
2021/10/04	2	66.40	1	66.60	66.10	1	6,293	0.02%
2021/10/01	16	66.09	2	66.05	66.00	14	6,320	0.22%
2021/09/29	6	65.60	1	65.70	65.80	5	6,376	0.08%
2021/09/28	3	66.50	4	66.40	66.50	-1	6,517	-0.02%
2021/09/27	5	67.18	3	67.13	67.20	2	6,647	0.03%
2021/09/24	31	67.11	19	67.16	67.10	12	6,925	0.17%
2021/09/23	0	0.00	3	66.07	66.10	-3	7,370	-0.04%
2021/09/22	1	64.60	6	64.30	65.60	-5	7,624	-0.07%
2021/09/17	1	65.00	5	65.40	64.70	-4	7,717	-0.05%
2021/09/16	1	64.80	0	0.00	64.90	1	7,809	0.01%
2021/09/15	0	0.00	5	64.70	64.60	-5	7,936	-0.06%
2021/09/14	3	65.00	1	64.80	64.50	2	8,037	0.02%
2021/09/13	11	64.82	0	0.00	65.20	11	8,176	0.13%
2021/09/09	5	64.08	0	64.40	64.20	5	8,495	0.06%
2021/09/08	0	0.00	1	64.40	64.40	-1	8,506	-0.01%
2021/09/06	2	65.30	0	0.00	65.30	2	8,622	0.02%
2021/09/03	1	65.00	2	64.90	65.30	-1	8,711	-0.01%
2021/09/01	1	64.90	0	0.00	64.90	1	8,760	0.01%
2021/08/31	6	64.63	0	0.00	64.80	6	8,750	0.07%
2021/08/30	0	0.00	1	64.40	64.60	-1	8,683	-0.01%
2021/08/27	1.2	64.63	0	0.00	64.70	1.2	8,706	0.01%
2021/08/26	1	64.70	13	64.56	64.60	-12	8,732	-0.14%
2021/08/25	2	64.50	0	0.00	64.30	2	8,778	0.02%
2021/08/24	0	0.00	1	64.90	64.90	-1	8,764	-0.01%
2021/08/20	2	64.35	0	0.00	64.20	2	8,974	0.02%
2021/08/19	4	64.03	1	64.31	64.50	3	9,122	0.03%
2021/08/18	1	64.10	3	63.73	64.10	-2	9,144	-0.02%
2021/08/17	17.2	64.14	0	0.00	64.50	17.2	9,221	0.19%
2021/08/16	6.5	64.75	0	0.00	64.50	6.5	9,212	0.07%
2021/08/13	6	66.13	52	66.04	65.70	-46	9,230	-0.50%
2021/08/12	24	66.91	0	0.00	66.60	24	9,300	0.26%
2021/08/11	6	68.00	7	67.80	67.80	-1	9,333	-0.01%
2021/08/10	1	67.30	8	67.40	68.00	-7	9,357	-0.07%
2021/08/09	1	67.50	1	67.50	67.50	0	9,527	0.00%
2021/08/06	2	68.25	0	0.00	68.30	2	9,564	0.02%
2021/08/05	23	68.47	14	68.59	68.80	9	9,788	0.09%
2021/08/04	4	66.98	2	67.00	67.20	2	10,213	0.02%
2021/08/03	1.3	67.04	5	67.10	67.10	-3.7	10,434	-0.04%
2021/08/02	0	0.00	5	67.00	67.10	-5	10,492	-0.05%
2021/07/30	4	67.12	1	67.20	67.30	3	10,571	0.03%
2021/07/27	5	67.50	0	0.00	68.00	5	11,112	0.04%
2021/07/26	2	66.75	0	0.00	66.90	2	11,257	0.02%
2021/07/23	3	66.90	10	66.90	66.80	-7	11,392	-0.06%
2021/07/22	1	67.10	1	67.70	67.10	0	11,465	0.00%
2021/07/21	1.3	67.28	0	0.00	67.20	1.3	11,550	0.01%
2021/07/20	4	67.38	6	67.20	67.20	-2	11,656	-0.02%
2021/07/19	11	67.64	5	67.50	67.90	6	11,774	0.05%
2021/07/16	0	0.00	18	67.93	68.00	-18	12,296	-0.15%
2021/07/15	1.5	67.87	0	0.00	67.90	1.5	12,418	0.01%
2021/07/14	4	67.73	2	67.70	67.80	2	12,453	0.02%
2021/07/13	2	67.85	8.2	67.94	68.00	-6.2	12,488	-0.05%
2021/07/12	5	67.02	29	67.51	66.90	-24	12,472	-0.19%
2021/07/09	28	67.54	0	0.00	67.60	28	12,388	0.23%
2021/07/08	2	68.15	2	68.35	68.10	0	12,472	0.00%
2021/07/07	9	68.04	5	68.10	68.30	4	12,569	0.03%
2021/07/06	4	68.30	1	68.20	68.30	3	12,718	0.02%
2021/07/05	20	68.07	5	68.30	68.70	15	12,813	0.12%
2021/07/02	11	67.86	2	67.85	68.00	9	12,858	0.07%
2021/07/01	43.2	68.31	1	68.40	68.30	42.2	12,921	0.33%
2021/06/30	12.1	68.82	2	69.00	68.80	10.1	12,878	0.08%
2021/06/29	17	73.84	7	74.01	73.70	10	12,478	0.08%
2021/06/28	17	74.01	4	74.08	74.00	13	12,325	0.11%
2021/06/25	9	74.51	10	74.40	74.50	-1	12,356	-0.01%
2021/06/24	1	74.50	1	74.90	74.50	0	12,490	0.00%
2021/06/23	1	74.60	2	74.35	74.60	-1	13,119	-0.01%
2021/06/22	24.2	74.53	1	74.40	74.30	23.2	13,325	0.17%
2021/06/21	6	73.92	12	74.30	74.40	-6	13,359	-0.04%
2021/06/18	35	74.73	10	74.49	74.70	25	13,457	0.19%
2021/06/17	0	0.00	0	73.80	74.00	0	13,494	0.00%
2021/06/16	0	0.00	7	73.73	73.80	-7	13,793	-0.05%
2021/06/15	1	72.30	0	0.00	73.00	1	14,090	0.01%
2021/06/11	15	72.43	3	72.30	72.30	12	14,259	0.08%
2021/06/10	0	0.00	13	73.00	73.00	-13	14,363	-0.09%
2021/06/09	1	72.90	3	72.80	72.70	-2	14,498	-0.01%
2021/06/08	3	73.37	10	73.10	73.50	-7	14,816	-0.05%
2021/06/07	4	72.78	1	73.00	72.90	3	15,404	0.02%
2021/06/04	0.3	73.40	7	73.29	73.40	-6.7	15,470	-0.04%
2021/06/03	6	73.60	0	0.00	73.50	6	15,584	0.04%
2021/06/02	1	73.50	23	73.94	73.60	-22	15,739	-0.14%
2021/06/01	2	73.50	1	73.80	73.80	1	15,892	0.01%
2021/05/31	3.1	73.32	7	73.41	73.50	-3.9	15,999	-0.02%
2021/05/28	3	73.20	1	73.20	73.20	2	16,099	0.01%
2021/05/27	8.4	72.87	0	0.00	73.20	8.4	16,226	0.05%
2021/05/26	6	73.02	4	73.28	73.30	2	16,505	0.01%
2021/05/25	24	72.73	10	72.76	72.90	14	16,687	0.08%
2021/05/24	0.1	72.70	9	72.68	72.70	-8.9	16,815	-0.05%
2021/05/21	18	72.49	46	72.26	72.50	-28	16,964	-0.17%
2021/05/20	0	0.00	7	72.14	72.10	-7	17,089	-0.04%
2021/05/19	1	70.80	17	71.04	71.50	-16	17,153	-0.09%
2021/05/18	9	69.61	6	69.53	70.20	3	17,358	0.02%
2021/05/17	13.1	68.19	25	68.67	68.40	-11.9	17,964	-0.07%
2021/05/14	12	70.41	8	70.34	70.60	4	17,941	0.02%
2021/05/13	19	70.24	16	70.89	70.10	3	18,054	0.02%
2021/05/12	7	70.73	21	71.40	71.10	-14	17,959	-0.08%
2021/05/11	1	70.10	64	69.13	69.30	-63	17,558	-0.36%
2021/05/10	6.2	70.77	8	71.05	70.60	-1.8	17,580	-0.01%
2021/05/07	1	70.30	1	70.70	71.10	0	18,197	0.00%
2021/05/06	31	70.45	27	70.68	69.70	4	19,274	0.02%
2021/05/05	8	71.16	0	0.00	70.80	8	19,804	0.04%
2021/05/04	8	71.50	8.1	71.46	71.50	-0.1	20,037	0.00%
2021/05/03	24	72.49	51	72.44	72.20	-27	20,055	-0.13%
2021/04/29	3	73.83	12	73.95	73.60	-9	20,347	-0.04%
2021/04/28	15	73.59	3	73.57	73.60	12	20,672	0.06%
2021/04/27	5	73.26	3	73.30	73.30	2	21,355	0.01%
2021/04/26	15	73.64	7	73.56	73.60	8	21,679	0.04%
2021/04/23	25	74.19	10	74.19	73.90	15	22,419	0.07%
2021/04/22	51.2	74.67	37	74.81	74.10	14.2	24,604	0.06%
2021/04/21	2	74.20	12	73.98	74.30	-10	25,484	-0.04%
2021/04/20	16	73.58	10	73.63	74.00	6	26,144	0.02%
2021/04/19	5	73.68	2	73.70	73.80	3	26,288	0.01%
2021/04/16	11	73.41	5	73.38	73.50	6	26,368	0.02%
2021/04/15	5	73.04	3.5	73.47	73.00	1.5	26,429	0.01%
2021/04/14	8	73.00	12	73.00	73.20	-4	26,434	-0.02%
2021/04/13	36	72.85	8	72.86	72.50	28	26,365	0.11%
2021/04/12	28	72.77	9	72.78	72.70	19	26,479	0.07%
2021/04/09	29	73.44	13	73.59	73.30	16	26,461	0.06%
2021/04/08	13	73.77	9.4	73.49	73.60	3.6	26,327	0.01%
2021/04/07	12	72.72	24	72.70	72.80	-12	26,181	-0.05%
2021/04/06	17	73.25	5	73.34	73.00	12	26,030	0.05%
2021/04/01	17	73.50	14	73.88	73.50	3	25,829	0.01%
2021/03/31	20	74.09	15	73.87	74.10	5	25,726	0.02%
2021/03/30	13	73.52	10	73.52	73.70	3	25,623	0.01%
2021/03/29	12	73.62	2	73.75	73.60	10	25,510	0.04%
2021/03/26	117	73.89	23	73.80	73.80	94	25,357	0.37%	大買/
2021/03/25	5	75.30	18	75.17	75.70	-13	24,820	-0.05%
2021/03/24	0	0.00	5	74.52	74.20	-5	24,692	-0.02%
2021/03/23	30	73.69	2	73.95	74.00	28	24,594	0.11%
2021/03/22	22	74.03	16	74.13	74.00	6	24,491	0.02%
2021/03/19	48	74.28	3	74.50	75.00	45	24,545	0.18%
2021/03/18	28.5	74.22	28.7	74.12	74.30	-0.2	24,358	0.00%
2021/03/17	16	72.23	8	72.35	72.30	8	24,366	0.03%
2021/03/16	29	71.85	5	72.00	71.50	24	24,370	0.10%
2021/03/15	16	71.33	8	71.20	71.50	8	24,405	0.03%
2021/03/12	67	71.29	8	71.33	71.40	59	24,426	0.24%
2021/03/11	80	71.48	46	71.07	72.00	34	24,483	0.14%
2021/03/10	0	0.00	7	74.29	73.90	-7	23,998	-0.03%
2021/03/09	4	72.85	1	72.80	72.80	3	23,975	0.01%
2021/03/08	23	73.77	12	73.96	73.20	11	23,979	0.05%
2021/03/05	17	73.76	0	0.00	73.50	17	23,936	0.07%
2021/03/04	9	74.42	4	74.83	74.30	5	23,982	0.02%
2021/03/03	8	74.90	16	74.78	75.50	-8	23,918	-0.03%
2021/03/02	35	74.20	8	74.29	73.90	27	23,861	0.11%
2021/02/26	41	74.84	4	74.95	74.60	37	23,754	0.16%
2021/02/25	30	76.13	8	76.35	75.90	22	23,456	0.09%
2021/02/24	6	76.20	12	76.33	76.00	-6	23,325	-0.03%
2021/02/23	61	75.03	0	0.00	75.10	61	23,270	0.26%
2021/02/22	47	75.94	12	75.88	75.80	35	23,118	0.15%
2021/02/19	17	75.69	8	76.06	76.10	9	22,985	0.04%
2021/02/18	23	74.98	4	75.63	75.40	19	22,853	0.08%
2021/02/17	43	75.61	20	75.77	75.20	23	22,678	0.10%
2021/02/05	16	78.59	25	78.44	78.40	-9	22,274	-0.04%
2021/02/04	10	78.99	23	78.83	78.90	-13	22,157	-0.06%
2021/02/03	3	78.30	4	78.43	78.20	-1	22,161	0.00%
2021/02/02	33	78.52	3	78.30	78.10	30	22,341	0.13%
2021/02/01	27	77.87	1.1	77.51	78.00	25.9	22,368	0.12%
2021/01/29	47.2	81.15	40	80.49	78.40	7.2	22,106	0.03%
2021/01/28	20	81.71	106	81.66	81.50	-86	21,406	-0.40%	大賣/
2021/01/27	25	80.73	89	80.53	81.10	-64	20,213	-0.32%
2021/01/26	22	78.61	15.1	78.39	77.70	6.9	19,412	0.04%
2021/01/25	10.1	77.61	19	77.89	78.00	-8.9	19,027	-0.05%
2021/01/22	24	76.33	34.3	77.37	77.60	-10.3	18,789	-0.05%
2021/01/21	24	77.27	62	77.15	77.00	-38	18,280	-0.21%
2021/01/20	73	77.12	13	76.62	76.00	60	17,816	0.34%
2021/01/19	51	78.97	15.4	78.92	79.00	35.7	17,029	0.21%
2021/01/18	92	80.36	90	79.79	79.00	2	16,570	0.01%
2021/01/15	197.4	81.49	135	82.17	80.40	62.4	15,678	0.40%	大買/大賣/
2021/01/14	16	75.26	60	77.22	77.90	-44	13,423	-0.33%
2021/01/13	31	69.24	37.3	70.39	70.90	-6.3	12,034	-0.05%
2021/01/12	12	66.81	4	67.95	67.50	8	11,175	0.07%
2021/01/11	6	66.73	1	67.00	67.30	5	10,964	0.05%
2021/01/08	3	67.23	3	67.30	67.40	0	10,765	0.00%
2021/01/07	3	66.77	0	0.00	66.80	3	10,613	0.03%
2021/01/06	10	67.40	0	0.00	66.70	10	10,633	0.09%
2021/01/05	25	66.93	0	0.00	66.80	25	10,501	0.24%
2021/01/04	1	68.00	0	0.00	68.00	1	10,269	0.01%
2020/12/31	3	67.47	2	67.35	67.30	1	10,070	0.01%
2020/12/29	2	67.30	1	67.50	67.10	1	9,957	0.01%
2020/12/28	6.2	68.15	0.1	68.30	68.00	6.1	9,906	0.06%
2020/12/25	23	67.44	4	67.55	67.80	19	9,956	0.19%
2020/12/24	0	0.00	1	66.70	66.80	-1	9,924	-0.01%
2020/12/22	1.2	66.74	3	66.20	66.20	-1.8	9,905	-0.02%
2020/12/21	3	65.87	12.4	65.65	66.20	-9.4	9,896	-0.10%
2020/12/18	2	67.15	0	0.00	66.70	2	9,762	0.02%
2020/12/17	3	67.90	1	67.70	67.90	2	9,618	0.02%
2020/12/16	1	67.90	1	68.60	68.50	0	9,602	0.00%
2020/12/15	15	68.35	2	67.75	67.30	13	9,669	0.13%
2020/12/14	2	70.05	12	70.57	69.60	-10	9,443	-0.11%
2020/12/11	17	70.04	12	70.62	69.90	5	9,331	0.05%
2020/12/10	10	69.15	8	69.08	69.40	2	8,938	0.02%
2020/12/09	7	68.96	7	69.13	69.40	0	8,781	0.00%
2020/12/08	1	68.30	4	68.53	68.40	-3	8,606	-0.03%
2020/12/07	12	68.68	32	68.42	68.80	-20	8,455	-0.24%
2020/12/04	3	66.40	6.3	66.62	66.60	-3.3	8,094	-0.04%
2020/12/03	10	66.01	4	66.25	66.10	6	8,018	0.07%
2020/12/01	1	65.40	0	0.00	65.50	1	7,857	0.01%
2020/11/30	11	66.45	0	0.00	65.30	11	7,741	0.14%
2020/11/27	11	66.70	18	66.69	66.50	-7	7,551	-0.09%
2020/11/26	3	66.27	10	66.21	66.50	-7	7,521	-0.09%
2020/11/25	1	65.70	3	65.77	65.90	-2	7,510	-0.03%
2020/11/24	1	66.00	18	66.18	66.20	-17	7,477	-0.23%
2020/11/23	0	0.00	4	66.00	65.90	-4	7,358	-0.05%
2020/11/20	14	66.23	3	65.80	65.60	11	7,246	0.15%
2020/11/19	5	65.10	19	65.13	65.00	-14	7,129	-0.20%
2020/11/18	1.3	65.00	1	65.10	65.30	0.3	7,205	0.00%
2020/11/17	4	65.13	18	65.14	65.00	-14	7,243	-0.19%
2020/11/16	21	64.87	13	65.18	65.00	8	7,368	0.11%
2020/11/13	42	63.91	23	63.66	64.10	19	7,365	0.26%
2020/11/11	5	61.30	6	61.43	62.50	-1	7,841	-0.01%
2020/11/10	8	60.45	2	60.45	60.30	6	8,501	0.07%
2020/11/09	17	60.96	1	60.80	60.90	16	8,160	0.20%
2020/11/03	2	62.35	1	62.50	62.40	1	8,181	0.01%
2020/11/02	1	61.40	2	61.90	62.20	-1	8,331	-0.01%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/29	0	0.00	5	61.80	61.90	-5	8,543	-0.06%
2020/10/28	0	0.00	1	62.40	62.30	-1	8,639	-0.01%
2020/10/27	0	0.00	1	62.10	62.50	-1	8,706	-0.01%
2020/10/26	1	62.20	0.1	62.80	62.30	0.9	8,767	0.01%
2020/10/23	4	62.38	0	0.00	62.40	4	8,830	0.05%
2020/10/21	4	63.00	0	0.00	62.80	4	8,820	0.05%
2020/10/20	5	63.72	0	0.00	63.50	5	8,922	0.06%
2020/10/19	3	63.57	13	63.62	63.50	-10	8,992	-0.11%
2020/10/16	4	63.38	4	63.00	63.10	0	9,136	0.00%
2020/10/15	2	63.15	0	0.00	63.10	2	9,382	0.02%
2020/10/14	1	63.90	0.5	63.90	63.70	0.5	9,365	0.01%
2020/10/12	1	63.80	3	63.90	64.10	-2	9,380	-0.02%
2020/10/08	0	0.00	2	63.80	64.00	-2	9,392	-0.02%
2020/10/07	12	63.60	0	0.00	63.40	12	9,439	0.13%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/10/05	0	0.00	1	63.30	63.20	-1	9,602	-0.01%
2020/09/30	1	63.80	8	63.54	63.80	-7	9,703	-0.07%
2020/09/29	1	62.40	5	63.00	62.90	-4	9,763	-0.04%
2020/09/25	1	60.90	0	0.00	61.30	1	9,978	0.01%
2020/09/24	5	62.00	0	0.00	61.50	5	10,068	0.05%
2020/09/23	1	62.80	1	62.80	63.00	0	10,071	0.00%
2020/09/22	2	63.60	0	0.00	63.20	2	10,826	0.02%
2020/09/18	0	0.00	4	64.65	65.60	-4	11,465	-0.03%
2020/09/16	0	0.00	4	64.33	64.00	-4	11,769	-0.03%
2020/09/15	0	0.00	2	64.05	63.90	-2	11,987	-0.02%
2020/09/14	1	63.80	2	63.60	63.80	-1	12,033	-0.01%
2020/09/11	3	62.87	2	62.65	62.80	1	12,060	0.01%
2020/09/09	1	62.40	3	62.67	63.20	-2	12,278	-0.02%
2020/09/07	15	63.09	14	62.97	62.90	1	12,889	0.01%
2020/09/04	4	62.95	0	0.00	63.60	4	12,959	0.03%
2020/09/03	2	63.90	3	64.10	63.70	-1	13,012	-0.01%
2020/09/02	2	63.55	1	63.90	63.70	1	13,103	0.01%
2020/09/01	2	63.20	4	63.45	63.50	-2	13,101	-0.02%
2020/08/31	10	62.90	0	0.00	62.50	10	13,183	0.08%
2020/08/28	6	62.88	1	63.60	62.90	5	13,242	0.04%
2020/08/27	2	63.65	1	63.70	63.90	1	13,210	0.01%
2020/08/26	7	63.37	2	63.80	63.60	5	13,311	0.04%
2020/08/25	2	63.70	2	63.75	63.80	0	13,476	0.00%
2020/08/24	2	63.10	1	63.20	63.30	1	13,484	0.01%
2020/08/21	18	64.51	0	0.00	64.40	18	13,382	0.13%
2020/08/20	5	64.46	2	64.85	64.00	3	13,352	0.02%
2020/08/19	6	67.70	1	66.90	66.60	5	13,179	0.04%
2020/08/18	25	68.02	2	68.20	67.70	23	13,092	0.18%
2020/08/17	16	68.66	14	69.01	69.10	2	13,050	0.02%
2020/08/14	12	66.28	29.1	66.84	66.70	-17.1	12,536	-0.14%
2020/08/12	2	62.00	2	62.10	62.10	0	11,973	0.00%
2020/08/11	3	62.20	0	0.00	62.00	3	12,059	0.02%
2020/08/10	0	0.00	0.1	63.60	63.60	-0.1	12,418	0.00%
2020/08/06	0	0.00	1	64.00	64.00	-1	12,425	-0.01%
2020/08/05	1	63.90	14	64.12	63.40	-13	12,453	-0.10%
2020/08/04	25	62.66	9	63.83	63.80	16	12,389	0.13%
2020/08/03	2	61.95	0	0.00	62.10	2	12,256	0.02%
2020/07/31	2	61.80	0	0.00	61.70	2	12,209	0.02%
2020/07/29	3	60.47	5	60.40	60.10	-2	12,083	-0.02%
2020/07/28	3	60.70	12	60.82	60.60	-9	12,092	-0.07%
2020/07/27	0.4	60.50	16	60.96	60.40	-15.6	12,154	-0.13%
2020/07/24	0	0.00	1	62.20	61.20	-1	12,241	-0.01%
2020/07/23	6	62.20	1	62.80	62.20	5	12,237	0.04%
2020/07/22	3	61.90	1	61.90	61.90	2	12,201	0.02%
2020/07/21	0.4	61.30	1	61.40	61.20	-0.6	12,219	0.00%
2020/07/20	23	61.81	0	0.00	61.50	23	12,115	0.19%
2020/07/17	2	64.10	2	64.40	64.00	0	11,970	0.00%
2020/07/16	4	64.05	9	64.16	64.10	-5	12,076	-0.04%
2020/07/15	5	63.98	0	0.00	63.90	5	12,107	0.04%
2020/07/14	8	64.98	2	64.60	64.70	6	12,193	0.05%
2020/07/13	1	64.50	0	0.00	64.80	1	12,260	0.01%
2020/07/10	3	64.03	1.2	64.17	63.70	1.8	12,339	0.01%
2020/07/09	4	65.05	1	65.00	64.80	3	12,411	0.02%
2020/07/08	16	65.18	3	65.03	65.10	13	12,351	0.11%
2020/07/07	6	65.85	6	65.93	65.60	0	12,272	0.00%
2020/07/06	3	66.70	1	66.50	66.50	2	12,140	0.02%
2020/07/03	3	65.73	4	65.93	66.10	-1	12,122	-0.01%
2020/07/02	3	64.93	0	0.00	65.30	3	12,087	0.02%
2020/07/01	3	64.63	4.1	64.73	64.50	-1.1	12,103	-0.01%
2020/06/30	17	64.79	4	65.05	64.00	13	12,039	0.11%
2020/06/29	9	69.90	6.6	70.07	69.80	2.4	11,418	0.02%
2020/06/24	4	69.60	19	70.34	70.10	-15	11,148	-0.13%
2020/06/23	7.7	70.42	2	71.00	70.00	5.7	11,187	0.05%
2020/06/22	0	0.00	5	69.92	70.10	-5	10,980	-0.05%
2020/06/18	0	0.00	1.2	68.82	68.90	-1.2	10,687	-0.01%
2020/06/17	0	0.00	1	68.40	68.60	-1	10,682	-0.01%
2020/06/16	1	68.60	4	68.95	68.60	-3	10,759	-0.03%
2020/06/15	15	68.86	1	68.70	67.80	14	10,819	0.13%
2020/06/12	15	68.33	10	68.72	69.10	5	10,733	0.05%
2020/06/11	13.2	68.98	28	68.14	67.80	-14.8	10,583	-0.14%
2020/06/10	0	0.00	5	66.80	67.00	-5	10,270	-0.05%
2020/06/09	3	66.03	2	66.40	66.00	1	10,382	0.01%
2020/06/08	21	66.62	12	66.82	66.80	9	10,395	0.09%
2020/06/05	5	66.10	0	0.00	66.30	5	10,372	0.05%
2020/06/04	21	66.66	1	66.80	66.40	20	10,458	0.19%
2020/06/03	12	65.95	13	66.27	66.10	-1	10,478	-0.01%
2020/06/02	1	65.10	10	64.79	65.10	-9	10,380	-0.09%
2020/06/01	1	64.40	24.4	64.51	64.20	-23.4	10,357	-0.23%
2020/05/29	0	0.00	4	62.75	64.50	-4	10,339	-0.04%
2020/05/28	3	61.47	0	0.00	61.50	3	10,282	0.03%
2020/05/27	20	62.20	1	62.40	62.00	19	10,402	0.18%
2020/05/26	10	62.19	1	62.20	62.00	9	10,471	0.09%
2020/05/25	2	61.05	0	0.00	61.50	2	10,386	0.02%
2020/05/22	4	60.68	1	60.50	60.70	3	10,385	0.03%
2020/05/21	11	60.62	0	0.00	60.60	11	10,324	0.11%
2020/05/20	3	61.40	0	0.00	61.00	3	10,203	0.03%
2020/05/19	5	62.24	2	61.70	61.10	3	10,136	0.03%
2020/05/18	1	62.90	0	0.00	63.00	1	9,912	0.01%
2020/05/15	19	62.54	5	62.72	62.60	14	9,872	0.14%
2020/05/14	0	0.00	1	65.90	66.00	-1	9,435	-0.01%
2020/05/13	1	66.20	0	0.00	66.50	1	9,364	0.01%
2020/05/12	0	0.00	1	66.50	66.00	-1	9,318	-0.01%
2020/05/11	2	67.10	0	0.00	66.90	2	9,223	0.02%
2020/05/08	0	0.00	6	66.00	66.30	-6	9,157	-0.07%
2020/05/06	1	65.30	0	0.00	65.00	1	9,143	0.01%
2020/05/05	1	65.50	5	65.68	65.30	-4	9,168	-0.04%
2020/05/04	5	64.98	21	65.10	64.90	-16	9,171	-0.17%
2020/04/30	7	65.91	0	0.00	66.10	7	9,167	0.08%
2020/04/29	20	66.40	3	65.93	65.50	17	9,145	0.19%
2020/04/28	0	0.00	2	65.75	65.90	-2	9,085	-0.02%
2020/04/27	2	65.65	2	65.80	65.40	0	9,228	0.00%
2020/04/24	1	64.50	20	64.60	64.70	-19	9,151	-0.21%
2020/04/22	28	63.30	0	0.00	63.10	28	8,999	0.31%
2020/04/21	1	63.60	0	0.00	63.20	1	8,908	0.01%
2020/04/17	3	65.30	2	65.10	65.10	1	8,824	0.01%
2020/04/16	3	65.00	1	64.70	65.00	2	8,673	0.02%
2020/04/15	0	0.00	2	64.65	64.80	-2	8,597	-0.02%
2020/04/14	4	62.43	7	63.31	63.70	-3	8,529	-0.04%
2020/04/13	3	62.03	1	62.10	62.00	2	8,480	0.02%
2020/04/10	1	61.50	1	62.10	62.00	0	8,483	0.00%
2020/04/09	3	61.77	2	62.10	61.80	1	8,497	0.01%
2020/04/07	0	0.00	1	62.30	61.80	-1	8,374	-0.01%
2020/04/06	0	0.00	7	60.99	61.60	-7	8,244	-0.08%
2020/03/31	15	59.77	2	59.00	58.00	13	7,929	0.16%
2020/03/30	2	58.40	6	59.23	59.30	-4	7,705	-0.05%
2020/03/27	13	60.25	6	60.48	60.10	7	7,575	0.09%
2020/03/26	0	0.00	1	54.80	55.10	-1	7,245	-0.01%
2020/03/25	0	0.00	2	54.85	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	3	51.50	51.90	-3	7,242	-0.04%
2020/03/23	4	49.61	0	0.00	48.20	4	7,341	0.05%
2020/03/20	0	0.00	4	51.08	51.80	-4	7,335	-0.05%
2020/03/19	0	0.00	5	47.60	48.10	-5	7,245	-0.07%
2020/03/18	1	50.50	2	51.10	50.30	-1	7,137	-0.01%
2020/03/17	4	51.23	14	50.76	50.70	-10	7,143	-0.14%
2020/03/16	3	53.07	1	53.70	52.60	2	7,083	0.03%
2020/03/13	1	54.50	1	54.30	55.30	0	7,017	0.00%
2020/03/12	5	58.10	4	57.58	56.80	1	6,839	0.01%
2020/03/11	2	60.30	2	60.95	59.40	0	6,756	0.00%
2020/03/10	3	60.23	2	60.75	60.30	1	6,727	0.01%
2020/03/09	4	61.90	4	61.80	61.30	0	6,612	0.00%
2020/03/06	4	61.55	2	62.00	61.30	2	6,580	0.03%
2020/03/05	0	0.00	3	62.73	62.90	-3	6,605	-0.05%
2020/03/04	10	61.60	13	62.03	61.60	-3	6,685	-0.04%
2020/03/03	10	61.11	12	61.51	61.00	-2	6,584	-0.03%
2020/03/02	27	60.40	0	0.00	60.30	27	6,503	0.42%
2020/02/27	3	63.23	0	0.00	62.70	3	6,430	0.05%
2020/02/21	0	0.00	1	65.70	65.50	-1	6,652	-0.02%
2020/02/19	4	66.60	0	0.00	66.70	4	6,893	0.06%
2020/02/18	2	64.75	2	65.60	66.00	0	6,983	0.00%
2020/02/14	0	0.00	2	66.05	66.20	-2	7,735	-0.03%
2020/02/12	1	65.10	3	65.10	65.30	-2	8,661	-0.02%
2020/02/10	0	0.00	2	64.55	64.70	-2	9,654	-0.02%
2020/02/07	2	65.35	2	65.70	65.30	0	9,618	0.00%
2020/02/06	3	65.63	3	66.30	66.60	0	9,648	0.00%
2020/02/04	2	65.00	0	0.00	64.80	2	9,735	0.02%
2020/02/03	4	61.80	6	63.67	63.90	-2	9,818	-0.02%
2020/01/31	0	0.00	1	64.50	63.60	-1	9,843	-0.01%
2020/01/30	7	63.19	31	63.32	62.80	-24	9,970	-0.24%
2020/01/20	1	68.20	0	0.00	68.00	1	9,796	0.01%
2020/01/17	1	68.00	0	0.00	67.90	1	9,809	0.01%
2020/01/14	1	68.70	0	0.00	69.10	1	9,932	0.01%
2020/01/13	3	67.80	8.4	68.88	69.20	-5.4	9,978	-0.05%
2020/01/10	1	67.00	1	67.70	67.00	0	10,257	0.00%
2020/01/09	4.5	67.07	0.5	67.40	67.40	4	10,402	0.04%
2020/01/08	0.5	67.70	5	67.60	67.70	-4.5	10,386	-0.04%
2020/01/07	0	0.00	3	68.10	68.30	-3	10,325	-0.03%
2020/01/06	5	67.04	10	67.40	66.80	-5	10,281	-0.05%
2020/01/03	1	68.60	2	68.00	68.20	-1	10,280	-0.01%
2020/01/02	3	68.17	0	0.00	68.60	3	10,267	0.03%
2019/12/31	1	68.70	0	0.00	68.40	1	10,309	0.01%
2019/12/27	2	69.25	0	0.00	69.40	2	10,289	0.02%
2019/12/26	0	0.00	6	68.95	69.20	-6	10,324	-0.06%
2019/12/25	1	69.70	0	0.00	69.30	1	10,395	0.01%
2019/12/24	0	0.00	7	69.71	69.20	-7	10,415	-0.07%
2019/12/23	1	70.50	2	70.25	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	1	70.40	70.10	-1	10,393	-0.01%
2019/12/19	2	70.70	0	0.00	70.20	2	10,340	0.02%
2019/12/18	14	70.78	8	70.66	71.10	6	10,264	0.06%
2019/12/17	0	0.00	2	69.40	69.80	-2	10,110	-0.02%
2019/12/13	0.2	68.50	8	68.84	68.80	-7.8	10,081	-0.08%
2019/12/12	1	69.10	1	69.30	69.00	0	10,022	0.00%
2019/12/11	1	67.70	0	0.00	68.70	1	9,921	0.01%
2019/12/10	5	68.60	0	0.00	68.90	5	9,860	0.05%
2019/12/09	3	68.70	5	68.40	68.40	-2	9,870	-0.02%
2019/12/05	0	0.00	1	69.30	68.80	-1	9,812	-0.01%
2019/12/04	0	0.00	2	68.85	69.00	-2	9,768	-0.02%
2019/12/03	2	68.90	0	0.00	69.10	2	9,735	0.02%
2019/12/02	0	0.00	7	67.14	67.50	-7	9,595	-0.07%
2019/11/29	6	68.05	81	67.83	68.00	-75	9,533	-0.79%
2019/11/28	0	0.00	1	69.60	69.50	-1	9,419	-0.01%
2019/11/27	1	69.60	0	0.00	69.70	1	9,548	0.01%
2019/11/26	5	70.42	2	70.40	70.20	3	9,489	0.03%
2019/11/22	1	71.30	2	71.10	70.80	-1	9,321	-0.01%
2019/11/21	84	71.10	2	70.35	71.30	82	9,256	0.89%
2019/11/20	6	71.00	5	71.32	71.00	1	9,097	0.01%
2019/11/19	4	70.35	15	70.54	70.70	-11	8,977	-0.12%
2019/11/18	1	69.90	2.2	70.18	70.00	-1.2	8,747	-0.01%
2019/11/15	2	69.55	0	0.00	69.80	2	8,659	0.02%
2019/11/14	13	70.32	122	69.24	70.00	-109	8,545	-1.28%	大賣/鉅額交易
2019/11/13	6	70.00	19	69.46	70.00	-13	8,312	-0.16%
2019/11/12	13	68.37	50.5	68.36	68.60	-37.5	7,853	-0.48%
2019/11/11	6	67.20	9	67.06	66.70	-3	7,394	-0.04%
2019/11/08	12	66.08	69.1	66.08	67.30	-57.1	7,023	-0.81%
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/06	1	60.90	0	0.00	61.30	1	6,163	0.02%
2019/11/05	0	0.00	10	60.90	61.00	-10	6,181	-0.16%
2019/11/04	0	0.00	2	60.80	61.10	-2	6,224	-0.03%
2019/11/01	0	0.00	2	59.90	60.20	-2	6,196	-0.03%
2019/10/31	0	0.00	13	59.41	59.30	-13	6,190	-0.21%
2019/10/30	1	60.50	0	0.00	60.40	1	6,095	0.02%
2019/10/29	2	60.55	8.4	60.76	60.70	-6.4	6,217	-0.10%
2019/10/25	0	0.00	4	59.33	59.60	-4	6,204	-0.06%
2019/10/24	3	59.00	2	59.10	59.30	1	6,228	0.02%
2019/10/23	2	59.10	12	58.90	59.20	-10	6,267	-0.16%
2019/10/22	4	58.93	14	58.86	58.50	-10	6,216	-0.16%
2019/10/21	3	58.17	5	58.18	58.30	-2	6,157	-0.03%
2019/10/18	20	58.70	23	58.73	58.00	-3	6,074	-0.05%
2019/10/17	1	56.50	8	56.85	57.30	-7	5,714	-0.12%
2019/10/16	0	0.00	3	55.27	55.50	-3	5,511	-0.05%
2019/10/15	3	55.10	1.4	55.11	55.10	1.6	5,528	0.03%
2019/10/14	1	55.10	37	55.02	55.00	-36	5,583	-0.64%
2019/10/09	6	54.30	0	0.00	54.00	6	5,533	0.11%
2019/10/08	0	0.00	1	55.20	55.10	-1	5,520	-0.02%
2019/10/07	1	55.20	14	55.31	55.50	-13	5,520	-0.24%
2019/10/03	4	53.90	0	0.00	54.60	4	5,499	0.07%
2019/10/02	1	54.50	3	54.60	54.90	-2	5,516	-0.04%
2019/10/01	0	0.00	3	54.50	54.80	-3	5,504	-0.05%
2019/09/27	0	0.00	1	54.80	54.00	-1	5,447	-0.02%
2019/09/26	2	54.10	0	0.00	54.70	2	5,459	0.04%
2019/09/25	0	0.00	2	54.30	54.70	-2	5,464	-0.04%
2019/09/24	0	0.00	5	55.00	55.00	-5	5,499	-0.09%
2019/09/23	1	54.50	5	54.90	54.50	-4	5,470	-0.07%
2019/09/18	1	54.80	18	54.57	54.70	-17	5,436	-0.31%
2019/09/11	0	0.00	20	53.10	53.00	-20	5,504	-0.36%
2019/09/10	15	52.30	0	0.00	52.30	15	5,466	0.27%
2019/09/09	0	0.00	2	52.90	52.90	-2	5,468	-0.04%
2019/09/06	0	0.00	11	52.80	52.80	-11	5,458	-0.20%
2019/09/05	4	52.70	10	52.68	52.70	-6	5,431	-0.11%
2019/09/04	20	52.10	1	52.40	52.40	19	5,497	0.35%
2019/09/02	3	52.40	0	0.00	52.20	3	5,567	0.05%
2019/08/30	0	0.00	12	51.83	52.40	-12	5,581	-0.22%
2019/08/29	10	50.20	0	0.00	50.20	10	5,415	0.18%
2019/08/22	3	50.80	0	0.00	51.10	3	5,556	0.05%
2019/08/21	0	0.00	2	51.30	51.30	-2	5,627	-0.04%
2019/08/20	0	0.00	1	51.40	51.10	-1	5,617	-0.02%
2019/08/19	2	51.50	15	51.47	51.50	-13	5,590	-0.23%
2019/08/16	1	50.00	6	51.13	51.00	-5	5,592	-0.09%
2019/08/15	1	50.20	0	0.00	50.10	1	5,512	0.02%
2019/08/14	0	0.00	9	51.26	50.70	-9	5,523	-0.16%
2019/08/13	6	50.53	3	50.80	50.50	3	5,505	0.05%
2019/08/12	11	49.39	12	50.33	50.60	-1	5,493	-0.02%
2019/08/07	104	48.48	0	0.00	48.00	104	5,477	1.90%	大買/鉅額交易
2019/08/06	3	47.28	1	47.40	47.70	2	5,537	0.04%
2019/08/05	4	48.74	1	48.55	48.45	3	5,533	0.05%
2019/08/02	13	49.80	0	0.00	49.70	13	5,541	0.23%
2019/08/01	24	50.74	0	0.00	50.80	24	5,735	0.42%
2019/07/31	22	51.46	3	51.80	50.90	19	6,001	0.32%
2019/07/30	13	56.42	3	56.00	56.00	10	5,782	0.17%
2019/07/26	10	57.60	18	56.97	57.50	-8	5,731	-0.14%
2019/07/25	13	56.63	11	57.02	57.40	2	5,669	0.04%
2019/07/24	11	56.19	2	56.20	56.10	9	5,675	0.16%
2019/07/23	24	55.80	10	55.90	55.90	14	5,669	0.25%
2019/07/19	5	55.70	0	0.00	55.60	5	5,719	0.09%
2019/07/18	1	55.30	2	55.30	55.20	-1	5,809	-0.02%
2019/07/17	22	55.56	5	55.90	55.40	17	5,893	0.29%
2019/07/16	1	56.20	6	56.13	56.30	-5	5,932	-0.08%
2019/07/15	5	55.06	0	0.00	55.00	5	6,042	0.08%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/11	2	55.10	0	0.00	55.50	2	6,804	0.03%
2019/07/10	3	54.50	0	0.00	54.70	3	7,505	0.04%
2019/07/09	4	54.35	6	54.50	54.50	-2	7,637	-0.03%
2019/07/08	1	55.00	21	55.13	55.10	-20	7,647	-0.26%
2019/07/05	0	0.00	12	55.02	55.10	-12	7,660	-0.16%
2019/07/04	1	54.80	1	54.80	54.70	0	7,710	0.00%
2019/07/02	3	54.57	10	54.56	54.60	-7	7,808	-0.09%
2019/07/01	31	54.29	5	54.50	54.50	26	7,840	0.33%
2019/06/28	0	0.00	34	53.71	53.70	-34	7,830	-0.43%
2019/06/27	0	0.00	1	54.40	54.30	-1	7,899	-0.01%
2019/06/26	5	54.10	0	0.00	54.00	5	7,916	0.06%
2019/06/25	30	53.97	1	53.80	53.70	29	7,976	0.36%
2019/06/24	0	0.00	2	53.95	54.20	-2	8,010	-0.02%
2019/06/21	31	54.11	1	53.90	53.70	30	8,018	0.37%
2019/06/20	4	54.08	32	54.00	54.10	-28	7,932	-0.35%
2019/06/19	8	52.75	1.1	53.54	53.40	6.9	7,889	0.09%
2019/06/18	19	52.05	5	52.00	52.20	14	7,844	0.18%
2019/06/17	1	52.40	1	52.40	52.20	0	7,877	0.00%
2019/06/14	2	51.90	5	51.90	52.00	-3	7,892	-0.04%
2019/06/13	7	51.43	4	51.80	51.50	3	7,969	0.04%
2019/06/12	0	0.00	77	51.55	52.20	-77	8,383	-0.92%
2019/06/11	2	50.30	6	50.60	50.50	-4	8,308	-0.05%
2019/06/10	3	50.57	0	0.00	50.30	3	8,293	0.04%
2019/06/06	3	50.00	0	0.00	50.00	3	8,306	0.04%
2019/06/04	1	50.70	0	0.00	50.70	1	8,466	0.01%
2019/06/03	0	0.00	11	51.25	51.20	-11	8,513	-0.13%
2019/05/31	1	51.40	4	51.48	51.50	-3	8,517	-0.04%
2019/05/30	1	50.40	14	51.10	51.10	-13	8,440	-0.15%
2019/05/29	11	49.10	16	49.13	49.40	-5	8,432	-0.06%
2019/05/28	3	50.00	0	0.00	50.00	3	8,395	0.04%
2019/05/27	0	0.00	7	50.60	50.60	-7	8,375	-0.08%
2019/05/24	7	50.70	2	50.45	50.50	5	8,474	0.06%
2019/05/23	0	0.00	5	50.20	50.10	-5	8,582	-0.06%
2019/05/22	1	50.60	13	50.50	50.50	-12	8,627	-0.14%
2019/05/20	0	0.00	15	50.41	50.50	-15	8,846	-0.17%
2019/05/17	15	50.28	5	50.14	49.95	10	8,864	0.11%
2019/05/16	16	50.13	6	50.23	49.95	10	8,820	0.11%
2019/05/15	30	50.98	0	0.00	50.90	30	8,787	0.34%
2019/05/14	19	50.53	7	50.73	50.80	12	8,743	0.14%
2019/05/13	2	51.55	45	51.47	51.70	-43	8,680	-0.50%
2019/05/10	5	51.66	14	51.68	51.70	-9	8,645	-0.10%
2019/05/09	15	51.41	44	51.39	52.00	-29	8,585	-0.34%
2019/05/08	70	54.20	0	0.00	53.50	70	8,315	0.84%
2019/05/07	7	57.60	1	57.80	57.20	6	8,026	0.07%
2019/05/06	27	57.71	7	57.07	57.00	20	8,125	0.25%
2019/05/03	0	0.00	1	59.10	59.40	-1	7,979	-0.01%
2019/05/02	1	58.60	0	0.00	58.60	1	7,931	0.01%
2019/04/29	18	58.88	1	58.40	58.30	17	7,847	0.22%
2019/04/26	20	59.09	9	59.09	58.80	11	7,833	0.14%
2019/04/25	7	58.83	8	59.18	59.20	-1	7,834	-0.01%
2019/04/24	27	59.61	24	60.15	59.40	3	7,862	0.04%
2019/04/23	14	58.79	32	58.77	59.10	-18	7,782	-0.23%
2019/04/22	10	59.06	4	59.43	58.90	6	7,733	0.08%
2019/04/19	32	60.57	18	60.21	60.10	14	7,713	0.18%
2019/04/18	29	62.02	49	61.78	60.90	-20	7,671	-0.26%
2019/04/17	91	62.41	26	62.93	61.10	65	7,539	0.86%
2019/04/16	51	60.20	30	59.17	60.90	21	7,192	0.29%
2019/04/15	5	55.00	8	55.05	55.50	-3	6,540	-0.05%
2019/04/12	11	53.98	0	0.00	53.80	11	6,451	0.17%
2019/04/11	0	0.00	12	54.40	53.60	-12	6,445	-0.19%
2019/04/10	1	53.80	10	54.20	54.20	-9	6,413	-0.14%
2019/04/09	4	54.05	2	53.80	54.30	2	6,410	0.03%
2019/04/08	0	0.00	4	53.20	53.30	-4	6,352	-0.06%
2019/04/03	2	52.40	5	52.60	52.70	-3	6,299	-0.05%
2019/04/02	3	53.17	0	0.00	53.00	3	6,261	0.05%
2019/04/01	12	52.70	1	53.20	53.00	11	6,228	0.18%
2019/03/29	0	0.00	7	53.19	53.30	-7	6,099	-0.11%
2019/03/28	0	0.00	5	52.76	53.00	-5	6,067	-0.08%
2019/03/27	0	0.00	11	52.49	52.50	-11	6,037	-0.18%
2019/03/26	3	51.80	0	0.00	52.00	3	5,996	0.05%
2019/03/25	3	51.10	0	0.00	51.40	3	5,977	0.05%
2019/03/21	1	51.80	0	0.00	51.80	1	5,968	0.02%
2019/03/19	7	51.97	8	52.00	52.10	-1	5,944	-0.02%
2019/03/18	6	51.58	3	51.90	51.90	3	5,967	0.05%
2019/03/15	26	51.86	5	51.80	52.40	21	5,896	0.36%
2019/03/14	0	0.00	5	54.30	54.20	-5	5,474	-0.09%
2019/03/13	2	54.70	0	0.00	54.90	2	5,595	0.04%
2019/03/12	12	54.81	1	55.10	54.90	11	5,551	0.20%
2019/03/11	3	53.67	4	53.85	53.90	-1	5,506	-0.02%
2019/03/07	2	52.50	3	52.40	52.40	-1	5,432	-0.02%
2019/03/06	0	0.00	4	52.55	52.40	-4	5,427	-0.07%
2019/03/04	13	51.72	0	0.00	51.80	13	5,537	0.23%
2019/02/26	0	0.00	14	53.64	53.00	-14	5,490	-0.25%
2019/02/25	3	53.43	3	53.47	53.70	0	5,416	0.00%
2019/02/22	0	0.00	2	53.00	52.90	-2	5,346	-0.04%
2019/02/21	4	52.45	0	0.00	52.50	4	5,238	0.08%
2019/02/20	13	52.28	14	52.30	52.50	-1	5,169	-0.02%
2019/02/19	0	0.00	14	51.74	51.50	-14	5,040	-0.28%
2019/02/18	3	51.70	1	51.50	51.20	2	5,006	0.04%
2019/02/15	4	50.80	0	0.00	50.80	4	4,996	0.08%
2019/02/14	3	50.87	1	51.00	50.60	2	5,132	0.04%
2019/02/13	3	50.70	1	50.80	50.70	2	5,154	0.04%
2019/02/11	10	51.20	0	0.00	51.00	10	5,259	0.19%
2019/01/29	1	51.20	6	50.98	51.40	-5	5,462	-0.09%
2019/01/28	2	51.40	1	51.40	51.50	1	5,462	0.02%
2019/01/25	0	0.00	19	50.68	51.00	-19	5,457	-0.35%
2019/01/23	0	0.00	2	48.60	48.60	-2	5,384	-0.04%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/21	1	49.00	11	49.39	49.00	-10	5,495	-0.18%
2019/01/18	1	48.65	5	48.96	48.95	-4	5,526	-0.07%
2019/01/17	0	0.00	6	49.18	48.60	-6	5,541	-0.11%
2019/01/16	5	48.90	0	0.00	48.90	5	5,539	0.09%
2019/01/15	5	48.90	7	48.74	48.90	-2	5,593	-0.04%
2019/01/14	1	48.10	6	48.13	48.15	-5	5,570	-0.09%
2019/01/09	0	0.00	12	48.14	48.00	-12	5,422	-0.22%
2019/01/08	20	47.36	7	47.36	47.40	13	5,403	0.24%
2019/01/07	2	49.05	0	0.00	48.50	2	5,269	0.04%
2019/01/04	6	48.68	0	0.00	48.50	6	5,286	0.11%
2019/01/03	5	49.67	0	0.00	49.60	5	5,461	0.09%
2019/01/02	2	51.40	1	51.50	50.20	1	5,502	0.02%
2018/12/28	0	0.00	6	50.97	51.40	-6	5,510	-0.11%
2018/12/27	0	0.00	9	50.39	50.40	-9	5,535	-0.16%
2018/12/26	1	49.90	0	0.00	49.70	1	5,629	0.02%
2018/12/25	6	49.36	0	0.00	49.90	6	5,676	0.11%
2018/12/24	4	49.66	0	0.00	50.60	4	5,738	0.07%
2018/12/21	2	49.83	0	0.00	50.40	2	5,986	0.03%
2018/12/20	7	50.03	0	0.00	49.90	7	6,148	0.11%
2018/12/19	1	51.00	0	0.00	50.90	1	6,290	0.02%
2018/12/18	0	0.00	3	50.77	50.70	-3	6,314	-0.05%
2018/12/17	2	51.00	4	51.45	51.30	-2	6,491	-0.03%
2018/12/14	0	0.00	2	50.90	50.70	-2	6,565	-0.03%
2018/12/13	3	51.37	10	51.50	51.70	-7	6,571	-0.11%
2018/12/12	0	0.00	2	51.20	51.20	-2	6,605	-0.03%
2018/12/11	1.6	50.20	0	0.00	50.30	1.6	6,679	0.02%
2018/12/10	13	49.81	0	0.00	49.80	13	6,949	0.19%
2018/12/07	4	50.80	0	0.00	50.80	4	6,982	0.06%
2018/12/06	28	51.18	16	50.80	50.10	12	7,050	0.17%
2018/12/05	0	0.00	2	53.00	52.90	-2	6,990	-0.03%
2018/12/04	2	54.00	0	0.00	53.80	2	7,131	0.03%
2018/12/03	0	0.00	5	54.38	54.10	-5	7,168	-0.07%
2018/11/30	0	0.00	4	53.10	52.30	-4	7,220	-0.06%
2018/11/28	2	53.00	22	52.49	53.00	-20	7,195	-0.28%
2018/11/27	0	0.00	1	51.50	51.30	-1	7,127	-0.01%
2018/11/26	0	0.00	12	50.83	50.80	-12	7,191	-0.17%
2018/11/23	2	50.00	0	0.00	49.70	2	7,236	0.03%
2018/11/22	2	50.40	0	0.00	50.10	2	7,204	0.03%
2018/11/21	2	51.00	0	0.00	51.20	2	7,211	0.03%
2018/11/20	1	51.60	0	0.00	51.60	1	7,199	0.01%
2018/11/19	0	0.00	6	52.28	52.50	-6	7,236	-0.08%
2018/11/16	0	0.00	1	50.90	51.00	-1	7,258	-0.01%
2018/11/15	1	50.20	0	0.00	50.30	1	7,281	0.01%
2018/11/14	1	50.40	0	0.00	50.70	1	7,347	0.01%
2018/11/13	3	50.78	3	49.80	51.20	0	7,356	0.00%
2018/11/12	0	0.00	3	51.10	51.10	-3	7,337	-0.04%
2018/11/09	3	51.00	4	51.40	52.20	-1	7,313	-0.01%
2018/11/08	4	51.88	2	52.30	51.90	2	7,210	0.03%
2018/11/07	5	51.24	2	51.85	51.30	3	7,148	0.04%
2018/11/06	10	52.69	0	0.00	51.90	10	7,093	0.14%
2018/11/05	4	54.43	0	0.00	54.40	4	7,198	0.06%
2018/11/02	3	54.87	0	0.00	55.40	3	7,214	0.04%
2018/11/01	2	55.70	0	0.00	56.00	2	7,235	0.03%
2018/10/31	2	55.50	4	55.58	56.30	-2	7,286	-0.03%
2018/10/30	7	54.56	1	55.80	54.40	6	7,357	0.08%
2018/10/29	2	55.25	8	56.26	55.30	-6	7,450	-0.08%
2018/10/26	0	0.00	2	54.70	54.50	-2	7,431	-0.03%
2018/10/25	2	53.60	0	0.00	54.10	2	7,509	0.03%
2018/10/24	1	55.00	6	55.20	54.60	-5	7,636	-0.07%
2018/10/23	5	54.20	1	54.00	54.00	4	7,746	0.05%
2018/10/22	1	56.20	0	0.00	56.90	1	7,885	0.01%
2018/10/17	0	0.00	2	57.30	56.80	-2	8,128	-0.02%
2018/10/16	1	54.90	6	57.10	56.80	-5	8,138	-0.06%
2018/10/15	1	53.20	2	53.75	54.00	-1	8,170	-0.01%
2018/10/12	6	53.22	0	0.00	53.90	6	8,204	0.07%
2018/10/11	17	54.58	1	53.90	53.80	16	8,194	0.20%
2018/10/09	14	59.85	0	0.00	59.60	14	8,068	0.17%
2018/10/08	0	0.00	2	61.40	60.60	-2	8,084	-0.02%
2018/10/05	3	60.67	4.1	60.71	61.30	-1.1	8,095	-0.01%
2018/10/04	3	59.90	0	0.00	60.90	3	8,056	0.04%
2018/10/03	2	60.70	1	61.00	60.50	1	7,961	0.01%
2018/10/02	1	61.00	0	0.00	61.00	1	7,960	0.01%
2018/10/01	7	61.73	9	61.83	61.70	-2	7,920	-0.03%
2018/09/28	10	60.17	10	60.69	61.10	0	7,917	0.00%
2018/09/27	13	60.55	4	60.78	60.90	9	7,811	0.12%
2018/09/26	24	62.15	4	62.38	62.10	20	7,624	0.26%
2018/09/25	3	64.37	1	64.50	64.20	2	7,483	0.03%
2018/09/21	12	62.02	15	63.63	65.10	-3	7,541	-0.04%
2018/09/20	1	64.30	1	63.80	63.60	0	7,445	0.00%
2018/09/19	2	65.50	0	0.00	65.50	2	7,535	0.03%
2018/09/18	0	0.00	1	64.80	64.90	-1	7,627	-0.01%
2018/09/17	2	65.85	1	65.70	65.80	1	7,730	0.01%
2018/09/14	0	0.00	29	65.36	65.60	-29	7,751	-0.37%
2018/09/13	0	0.00	7	60.89	60.90	-7	7,565	-0.09%
2018/09/12	3	59.70	1	59.90	60.10	2	7,568	0.03%
2018/09/11	10	59.15	2	59.45	59.90	8	7,571	0.11%
2018/09/10	4	58.75	1	58.90	58.80	3	7,639	0.04%
2018/09/07	7	61.50	0	0.00	61.20	7	7,704	0.09%
2018/09/06	21	63.18	0	0.00	62.50	21	7,709	0.27%
2018/09/05	14	64.47	3	64.03	63.90	11	7,699	0.14%
2018/08/31	0	0.00	3	65.33	66.20	-3	7,945	-0.04%
2018/08/29	1	65.30	0	0.00	66.00	1	8,020	0.01%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/23	1	63.80	0	0.00	64.20	1	8,431	0.01%
2018/08/22	3	64.33	0	0.00	64.50	3	8,521	0.04%
2018/08/21	21	64.80	0	0.00	64.30	21	8,490	0.25%
2018/08/17	3	65.60	1	65.80	65.40	2	8,433	0.02%
2018/08/16	1	66.60	2	65.90	66.50	-1	8,397	-0.01%
2018/08/15	1	67.10	1	67.70	67.20	0	8,421	0.00%
2018/08/14	1	68.40	1	68.50	68.50	0	8,448	0.00%
2018/08/13	1	67.70	13	68.05	67.80	-12	8,510	-0.14%
2018/08/10	1	69.00	17	68.57	69.00	-16	8,628	-0.19%
2018/08/09	2	66.70	0	0.00	66.70	2	8,437	0.02%
2018/08/08	1	66.70	2	66.50	66.60	-1	8,460	-0.01%
2018/08/03	1	66.10	0	0.00	66.70	1	8,554	0.01%
2018/08/01	0	0.00	2	68.05	67.50	-2	8,558	-0.02%
2018/07/31	0	0.00	1	67.10	68.10	-1	8,505	-0.01%
2018/07/30	5	66.08	2	66.50	66.50	3	8,359	0.04%
2018/07/27	2	69.00	2	69.00	69.20	0	8,238	0.00%
2018/07/26	2	68.25	0	0.00	67.90	2	8,051	0.02%
2018/07/24	0	0.00	1	68.90	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	2	68.80	69.30	-2	7,861	-0.03%
2018/07/20	5	68.20	4	67.90	68.40	1	7,839	0.01%
2018/07/19	6	67.63	7	68.00	67.30	-1	7,779	-0.01%
2018/07/18	1	67.20	5	67.28	67.20	-4	7,784	-0.05%
2018/07/17	0	0.00	0.3	66.50	66.70	-0.3	7,697	0.00%
2018/07/16	1	64.70	3	64.63	65.30	-2	7,641	-0.03%
2018/07/13	0	0.00	1	63.80	64.00	-1	7,622	-0.01%
2018/07/12	3	63.27	0	0.00	63.10	3	7,629	0.04%
2018/07/11	2	62.70	0	0.00	62.60	2	7,681	0.03%
2018/07/10	1	63.60	23	63.62	63.80	-22	7,740	-0.28%
2018/07/09	0	0.00	1	62.50	62.90	-1	7,748	-0.01%
2018/07/06	2	62.45	0	0.00	62.40	2	7,827	0.03%
2018/07/05	4	62.65	3	62.93	63.10	1	7,836	0.01%
2018/07/04	0	0.00	11	63.27	63.40	-11	7,894	-0.14%
2018/07/03	0	0.00	7	63.13	63.00	-7	8,002	-0.09%
2018/07/02	2	62.25	1	62.80	62.70	1	8,029	0.01%
2018/06/29	1	62.50	5	62.12	62.70	-4	7,960	-0.05%
2018/06/28	35.4	60.94	0	0.00	60.90	35.4	7,855	0.45%
2018/06/27	4	62.20	2	63.20	62.00	2	7,719	0.03%
2018/06/26	20	62.56	1	62.40	62.10	19	7,654	0.25%
2018/06/25	5	63.98	0	0.00	63.80	5	7,524	0.07%
2018/06/22	6	64.85	0	0.00	65.00	6	7,433	0.08%
2018/06/21	2	66.00	0	0.00	66.00	2	7,359	0.03%
2018/06/20	5	66.38	2	66.30	67.00	3	7,443	0.04%
2018/06/19	7	65.20	0	0.00	65.30	7	7,395	0.09%
2018/06/15	16	66.42	0	0.00	66.20	16	7,276	0.22%
2018/06/14	5	66.70	0	0.00	66.50	5	7,127	0.07%
2018/06/12	9	67.48	0	0.00	67.30	9	7,456	0.12%
2018/06/11	3	67.33	3	67.57	67.80	0	7,380	0.00%
2018/06/08	2	68.30	5	68.00	67.90	-3	7,316	-0.04%
2018/06/07	10	68.00	4	68.03	67.80	6	7,122	0.08%
2018/06/06	0	0.00	1	68.70	68.50	-1	7,133	-0.01%
2018/06/04	1	66.60	8	66.26	66.60	-7	6,949	-0.10%
2018/06/01	1	63.80	8	64.49	64.90	-7	6,869	-0.10%
2018/05/31	11	64.48	0	0.00	63.30	11	6,838	0.16%
2018/05/30	3	65.10	0	0.00	65.00	3	6,577	0.05%
2018/05/29	1	66.30	0	0.00	66.00	1	6,510	0.02%
2018/05/25	5	66.00	4	65.90	66.10	1	6,495	0.02%
2018/05/24	1	64.40	1	64.90	65.00	0	6,445	0.00%
2018/05/23	1	65.10	0	0.00	65.00	1	6,377	0.02%
2018/05/22	4	65.05	0.8	65.10	65.00	3.2	6,467	0.05%
2018/05/21	4	64.95	6	64.80	65.00	-2	6,557	-0.03%
2018/05/18	6	65.40	1	65.60	65.00	5	6,557	0.08%
2018/05/17	23	67.14	22	67.21	67.20	1	6,511	0.02%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	4	67.10	3	67.10	66.90	1	6,665	0.02%
2018/05/14	1	67.20	4	67.25	67.50	-3	6,849	-0.04%
2018/05/11	7	67.11	0	0.00	67.00	7	6,863	0.10%
2018/05/10	2	68.70	2	68.50	68.60	0	6,723	0.00%
2018/05/09	6	68.62	0	0.00	68.90	6	6,771	0.09%
2018/05/02	1	70.80	2	70.85	71.00	-1	7,220	-0.01%
2018/04/26	1	68.00	0	0.00	68.30	1	7,428	0.01%
2018/04/25	2	68.20	2	69.20	68.60	0	7,458	0.00%
2018/04/24	0	0.00	2	69.90	69.10	-2	7,537	-0.03%
2018/04/20	0	0.00	3	69.90	70.50	-3	7,670	-0.04%
2018/04/19	9	69.56	2	70.10	69.50	7	7,699	0.09%
2018/04/18	6	69.30	0	0.00	69.10	6	7,853	0.08%
2018/04/17	3	69.63	2	69.70	69.00	1	7,917	0.01%
2018/04/16	4	70.60	0	0.00	70.30	4	7,869	0.05%
2018/04/13	3	71.27	1	71.80	71.10	2	7,902	0.03%
2018/04/12	2	71.35	0	0.00	71.50	2	7,967	0.03%
2018/04/11	0	0.00	3	72.53	71.80	-3	7,980	-0.04%
2018/04/10	1	71.60	0	0.00	71.80	1	8,034	0.01%
2018/04/09	0	0.00	2	72.70	72.20	-2	8,039	-0.02%
2018/04/03	19	72.01	1	72.40	72.00	18	7,974	0.23%
2018/04/02	3	72.87	0	0.00	72.80	3	7,947	0.04%
2018/03/31	1	73.00	3	73.30	73.00	-2	7,978	-0.03%
2018/03/29	1	73.10	0	0.00	72.60	1	8,048	0.01%
2018/03/27	2	74.10	1	74.20	73.80	1	7,985	0.01%
2018/03/26	2	72.80	0	0.00	73.50	2	8,013	0.02%
2018/03/23	7	73.33	1	73.10	73.50	6	8,130	0.07%
2018/03/22	7	74.66	1	75.00	74.50	6	8,208	0.07%
2018/03/21	10	74.66	0	0.00	74.50	10	8,290	0.12%
2018/03/20	5	75.00	3	75.00	74.90	2	8,420	0.02%
2018/03/19	1	74.90	0	0.00	75.50	1	8,424	0.01%
2018/03/16	4	74.03	0	0.00	76.10	4	8,395	0.05%
2018/03/15	0	0.00	1	75.60	76.00	-1	8,184	-0.01%
2018/03/14	5	76.24	0	0.00	76.50	5	8,309	0.06%
2018/03/13	1	77.30	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	1	77.10	77.40	-1	8,568	-0.01%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/06	0	0.00	2	73.90	73.90	-2	9,051	-0.02%
2018/03/05	0	0.00	2	74.00	74.00	-2	9,241	-0.02%
2018/03/02	1	74.20	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.10	14	74.56	75.00	-13	9,440	-0.14%
2018/02/27	0	0.00	9	75.72	75.00	-9	9,553	-0.09%
2018/02/26	15	75.50	0	0.00	74.90	15	9,606	0.16%
2018/02/23	1	75.00	5	75.46	75.60	-4	9,770	-0.04%
2018/02/22	10	73.85	0	0.00	73.70	10	9,939	0.10%
2018/02/21	4	72.87	19	74.83	76.00	-15	9,970	-0.15%
2018/02/12	7	73.31	2	74.10	72.30	5	10,052	0.05%
2018/02/09	5	71.26	5	71.48	73.40	0	10,206	0.00%
2018/02/08	15	72.00	0	0.00	72.00	15	10,208	0.15%
2018/02/07	4	73.78	10	74.44	73.60	-6	10,332	-0.06%
2018/02/06	6	72.95	20	72.15	71.50	-14	10,314	-0.14%
2018/02/05	4	76.45	2	76.60	77.00	2	10,248	0.02%
2018/02/02	0	0.00	4	77.48	77.60	-4	10,482	-0.04%
2018/02/01	13	77.69	2	77.50	77.00	11	10,459	0.11%
2018/01/31	4	79.13	6	79.43	79.00	-2	10,408	-0.02%
2018/01/30	2	79.70	9	81.00	79.90	-7	10,369	-0.07%
2018/01/29	0	0.00	0	78.20	78.50	0	10,080	0.00%
2018/01/26	6	78.00	0	0.00	78.40	6	10,063	0.06%
2018/01/25	0	0.00	8	78.54	79.00	-8	10,070	-0.08%
2018/01/24	1	77.40	0	0.00	77.60	1	9,969	0.01%
2018/01/23	0	0.00	9.4	77.93	78.00	-9.4	10,000	-0.09%
2018/01/22	0	0.00	2	77.20	77.40	-2	9,954	-0.02%
2018/01/19	1	77.10	0	0.00	77.30	1	9,898	0.01%
2018/01/18	2	77.20	8	77.00	76.70	-6	9,823	-0.06%
2018/01/17	1	77.10	16	76.63	77.10	-15	9,719	-0.15%
2018/01/16	6	74.55	7	75.34	75.50	-1	9,607	-0.01%
2018/01/15	3	74.87	5	75.10	75.10	-2	9,577	-0.02%
2018/01/12	1	75.00	20	74.97	75.10	-19	9,655	-0.20%
2018/01/11	0	0.00	11	72.25	72.50	-11	9,617	-0.11%
2018/01/10	0	0.00	1	72.30	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	4	72.10	72.20	-4	9,658	-0.04%
2018/01/08	2	72.00	1	72.00	72.00	1	9,577	0.01%
2018/01/05	0	0.00	11	71.54	72.00	-11	9,559	-0.12%
2018/01/03	6	72.57	3	72.60	72.60	3	9,580	0.03%
2018/01/02	0	0.00	1	72.00	72.10	-1	9,546	-0.01%