和碩 (4938)-統一-新營券商分點個股進出

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
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663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

和碩 (4938)籌碼相關－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/12/03	1	94.00	0	0.00	93.70	1	5,604	0.02%
2024/12/02	0	0.00	1	95.20	94.80	-1	5,536	-0.02%
2024/11/13	1	98.40	0	0.00	98.70	1	5,027	0.02%
2024/11/12	1	98.90	0	0.00	99.30	1	5,025	0.02%
2024/11/08	1	100.50	0	0.00	99.80	1	4,984	0.02%
2024/11/07	0	0.00	2	101.00	101.00	-2	5,024	-0.04%
2024/11/06	1	100.00	0	0.00	100.00	1	5,054	0.02%
2024/10/30	2	100.50	0	0.00	99.00	2	5,425	0.04%
2024/10/25	1	103.00	0	0.00	103.00	1	5,716	0.02%
2024/10/24	1	104.00	0	0.00	103.00	1	5,763	0.02%
2024/10/23	1	104.00	0	0.00	103.00	1	5,840	0.02%
2024/10/21	1	104.00	0	0.00	104.00	1	5,945	0.02%
2024/10/16	3	104.17	3	104.50	104.50	0	6,265	0.00%
2024/09/23	0	0.00	10	103.00	102.50	-10	8,374	-0.12%
2024/09/19	0	0.00	0	103.00	103.50	0	8,731	0.00%
2024/09/12	1	100.00	3	101.00	100.50	-2	9,169	-0.02%
2024/09/10	2	100.25	2	99.90	98.80	0	9,283	0.00%
2024/09/09	0.2	100.00	0	0.00	100.00	0.2	9,384	0.00%
2024/09/06	1	99.50	1	100.50	100.00	0	9,576	0.00%
2024/09/05	0	0.00	1	101.00	99.90	-1	9,627	-0.01%
2024/09/04	1	99.10	0	0.00	98.50	1	9,723	0.01%
2024/08/29	1	102.50	1	103.50	103.00	0	10,036	0.00%
2024/08/19	0	0.00	1	103.00	104.00	-1	11,353	-0.01%
2024/08/16	0	0.00	1	104.00	104.00	-1	11,544	-0.01%
2024/08/15	2	103.00	1	104.00	102.50	1	11,661	0.01%
2024/08/12	0.2	101.50	0	0.00	102.00	0.2	11,961	0.00%
2024/08/06	0	0.00	1	93.00	93.00	-1	12,211	-0.01%
2024/07/09	0.7	106.00	0	0.00	104.50	0.7	12,123	0.01%
2024/07/08	1	107.00	11	106.45	106.00	-10	12,220	-0.08%
2024/07/05	10	104.00	0	0.00	103.50	10	12,201	0.08%
2024/07/03	1	102.51	0	0.00	103.00	1	12,187	0.01%
2024/07/02	10	102.50	10	103.50	103.50	0	12,208	0.00%
2024/06/27	1	102.50	0	0.00	102.50	1	11,844	0.01%
2024/06/20	0	0.00	1	121.50	120.00	-1	12,322	-0.01%
2024/06/19	0	0.00	4	115.00	116.50	-4	12,577	-0.03%
2024/06/18	1	117.00	0	0.00	116.50	1	13,121	0.01%
2024/06/13	0	0.00	2.5	116.10	116.50	-2.5	15,439	-0.02%
2024/06/12	0	0.00	4	112.50	112.50	-4	15,425	-0.03%
2024/06/11	0	0.00	0	113.00	112.00	0	15,494	0.00%
2024/06/07	1.2	111.50	0	0.00	111.50	1.2	15,714	0.01%
2024/06/06	0	0.00	1.2	112.08	111.50	-1.2	15,743	-0.01%
2024/06/05	1	111.50	0	0.00	111.00	1	15,662	0.01%
2024/06/04	3	111.67	2	111.00	111.00	1	15,552	0.01%
2024/06/03	6	111.83	0	0.00	111.50	6	15,385	0.04%
2024/05/28	0	0.00	1	105.00	105.00	-1	14,637	-0.01%
2024/05/23	0.5	105.50	3	106.50	106.50	-2.5	14,405	-0.02%
2024/05/22	0	0.00	0.1	107.00	107.00	-0.1	14,264	0.00%
2024/05/17	0	0.00	3	103.00	103.50	-3	13,873	-0.02%
2024/05/16	0.2	100.50	0	0.00	101.50	0.2	13,709	0.00%
2024/05/15	2	101.50	0	0.00	100.50	2	13,660	0.01%
2024/05/10	0	0.00	0.1	99.80	99.50	-0.1	13,421	0.00%
2024/05/06	0	99.80	2	100.00	99.60	-2	13,351	-0.01%
2024/04/29	0	0.00	1	98.30	98.50	-1	13,451	-0.01%
2024/04/26	0	0.00	1	96.80	97.00	-1	13,432	-0.01%
2024/04/24	1	95.80	0	0.00	96.70	1	13,360	0.01%
2024/04/23	1	94.60	0	0.00	94.70	1	13,435	0.01%
2024/04/18	1	97.00	0	0.00	96.60	1	13,250	0.01%
2024/04/17	0	0.00	2	96.60	96.40	-2	13,289	-0.02%
2024/04/16	14	97.83	10	95.40	95.40	4	13,217	0.03%
2024/04/15	0	0.00	2	100.50	98.70	-2	12,982	-0.02%
2024/04/12	3	99.03	0	0.00	98.30	3	12,865	0.02%
2024/04/11	0	0.00	0.1	100.00	101.50	-0.1	12,727	0.00%
2024/04/10	5	102.50	5	101.00	101.00	0	12,741	0.00%
2024/04/09	0	0.00	3	101.50	100.50	-3	12,653	-0.02%
2024/04/08	6	100.00	5	101.00	101.00	1	12,569	0.01%
2024/04/02	0.1	99.00	0	0.00	98.30	0.1	12,352	0.00%
2024/04/01	5.2	99.27	2	98.80	97.50	3.2	12,444	0.03%
2024/03/29	1	102.00	11	101.59	102.00	-10	12,305	-0.08%
2024/03/28	10	101.00	5	101.40	99.70	5	11,794	0.04%
2024/03/27	2	97.60	2	97.30	98.40	0	11,473	0.00%
2024/03/26	4	98.00	0	0.00	97.80	4	11,451	0.03%
2024/03/25	2	101.51	60	101.00	101.50	-58	11,190	-0.52%
2024/03/22	60	102.42	0	0.00	102.00	60	10,988	0.55%
2024/03/21	63	102.29	70	102.08	104.50	-7	10,738	-0.07%
2024/03/20	33.2	104.48	25	105.62	103.50	8.2	10,139	0.08%
2024/03/19	118.1	98.09	117	99.28	100.00	1.1	8,878	0.01%	大買/大賣/
2024/03/15	0	0.00	1	89.20	89.10	-1	7,842	-0.01%
2024/03/14	3	88.10	0	0.00	88.60	3	7,682	0.04%
2024/03/13	2	89.00	9.6	89.70	89.90	-7.6	7,542	-0.10%
2024/03/12	1	86.20	5	86.50	87.50	-4	7,197	-0.06%
2024/03/11	0	0.00	10	85.10	85.10	-10	7,121	-0.14%
2024/03/07	3	85.40	0	0.00	85.40	3	7,063	0.04%
2024/03/01	0	0.00	1	85.50	84.90	-1	7,078	-0.01%
2024/02/29	0	0.00	2	85.10	85.50	-2	7,042	-0.03%
2024/02/27	3	84.60	0	0.00	84.30	3	6,954	0.04%
2024/02/26	0	0.00	3	85.50	85.60	-3	6,928	-0.04%
2024/02/23	0	0.00	2	86.80	85.90	-2	6,926	-0.03%
2024/02/01	1	83.50	0	0.00	84.10	1	7,299	0.01%
2024/01/17	0	0.00	5	81.20	80.80	-5	6,811	-0.07%
2024/01/10	2	83.00	0	0.00	82.90	2	6,595	0.03%
2024/01/03	1	85.60	0	0.00	85.90	1	6,624	0.02%
2023/12/29	2	86.55	6	87.42	87.30	-4	6,566	-0.06%
2023/12/28	0	0.00	3	88.50	88.20	-3	6,480	-0.05%
2023/12/27	6	89.30	2	89.55	89.50	4	6,434	0.06%
2023/12/26	0	0.00	2	87.45	88.00	-2	6,217	-0.03%
2023/12/25	0.5	86.60	0	0.00	86.80	0.5	6,146	0.01%
2023/12/21	1	84.90	4	85.40	85.90	-3	5,982	-0.05%
2023/12/20	0	0.00	10.4	85.53	86.50	-10.4	5,833	-0.18%
2023/12/19	0	0.00	6	85.20	85.00	-6	5,606	-0.11%
2023/12/18	6	85.25	0	0.00	85.50	6	5,517	0.11%
2023/12/13	0	0.00	1	83.80	84.80	-1	5,223	-0.02%
2023/12/12	10	82.80	0	0.00	83.10	10	5,215	0.19%
2023/12/08	0	0.00	3	81.60	81.70	-3	5,160	-0.06%
2023/12/01	2	80.50	2	81.00	81.30	0	5,371	0.00%
2023/11/30	0	0.00	10	81.06	81.20	-10	5,375	-0.19%
2023/11/21	4	81.58	5	81.90	81.90	-1	5,630	-0.02%
2023/11/20	1	80.60	0	0.00	81.10	1	5,878	0.02%
2023/11/17	3	80.07	1	80.60	80.80	2	5,985	0.03%
2023/11/15	5	79.98	0	0.00	80.00	5	6,078	0.08%
2023/11/13	2	78.05	0	0.00	77.90	2	6,124	0.03%
2023/11/10	5	78.20	0	0.00	78.30	5	6,225	0.08%
2023/10/18	1	76.30	0	0.00	76.90	1	8,554	0.01%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/04	2	76.10	0	0.00	76.20	2	12,360	0.02%
2023/10/02	0	0.00	1.4	76.87	76.60	-1.4	12,385	-0.01%
2023/09/27	1	76.00	0	0.00	76.30	1	12,570	0.01%
2023/09/21	1	76.50	0	0.00	76.50	1	13,295	0.01%
2023/09/15	0	0.00	3	78.00	78.10	-3	13,460	-0.02%
2023/08/29	0	0.00	2	77.80	78.30	-2	14,915	-0.01%
2023/08/28	0	0.00	1	78.70	78.70	-1	14,904	-0.01%
2023/08/25	5	78.40	1	79.30	78.90	4	14,987	0.03%
2023/08/24	9	79.43	2	79.90	80.10	7	14,881	0.05%
2023/08/23	0	0.00	1	78.60	78.70	-1	14,565	-0.01%
2023/08/22	1	77.50	0	0.00	77.80	1	14,486	0.01%
2023/08/11	0	0.00	2	76.10	76.20	-2	13,859	-0.01%
2023/08/10	1.4	75.36	0	0.00	76.10	1.4	13,824	0.01%
2023/08/09	0.5	78.00	0	0.00	78.40	0.5	13,609	0.00%
2023/08/02	0.1	76.00	10	75.50	75.80	-9.9	13,195	-0.08%
2023/07/31	0	0.00	26	77.47	76.40	-26	12,942	-0.20%
2023/07/26	1	79.30	0	0.00	78.80	1	12,450	0.01%
2023/07/25	27	80.58	1	80.50	80.20	26	12,303	0.21%
2023/07/24	10	79.70	0	0.00	78.80	10	11,989	0.08%
2023/07/21	1.1	76.62	1	76.50	76.60	0.1	11,653	0.00%
2023/07/20	11	78.07	10	76.10	76.10	1	11,433	0.01%
2023/07/19	1	78.80	4	83.40	76.80	-3	11,091	-0.03%
2023/07/18	21	85.39	112	88.24	84.20	-91	10,245	-0.89%	大賣/
2023/07/17	102	80.81	1	81.90	81.90	101	8,199	1.23%	大買/鉅額交易
2023/07/14	0	0.00	1	75.50	74.50	-1	7,719	-0.01%
2023/07/13	0	0.00	1	74.80	74.20	-1	7,601	-0.01%
2023/07/12	0	0.00	1	72.40	72.10	-1	7,436	-0.01%
2023/07/10	0.1	70.10	0	0.00	69.90	0.1	7,371	0.00%
2023/07/07	1	69.73	0	0.00	70.50	1	7,383	0.01%
2023/07/06	0.2	71.50	0	0.00	70.70	0.2	7,363	0.00%
2023/07/05	0.1	71.90	0	0.00	71.50	0.1	7,229	0.00%
2023/07/04	0.1	72.65	3	72.57	72.20	-2.9	7,130	-0.04%
2023/07/03	1	76.20	0	0.00	76.00	1	6,909	0.01%
2023/06/30	0	0.00	3	74.60	74.80	-3	6,771	-0.04%
2023/06/27	0	0.00	1	75.20	74.70	-1	6,554	-0.02%
2023/06/26	0	0.00	1	75.90	75.30	-1	6,478	-0.02%
2023/06/21	0	0.00	2	77.00	77.00	-2	6,359	-0.03%
2023/06/19	0.2	77.30	4	77.43	77.10	-3.8	6,266	-0.06%
2023/06/16	1	80.70	0	0.00	79.30	1	6,128	0.02%
2023/06/15	3	79.50	5	79.44	79.40	-2	5,369	-0.04%
2023/06/14	0	0.00	25.2	77.70	78.00	-25.2	5,251	-0.48%
2023/06/13	1.1	77.98	0	0.00	78.00	1.1	5,214	0.02%
2023/06/12	1	78.00	0	0.00	77.60	1	5,273	0.02%
2023/06/09	2	78.30	0	0.00	78.10	2	5,217	0.04%
2023/06/08	1	78.00	1	78.10	77.40	0	5,167	0.00%
2023/06/06	25	77.70	0	0.00	77.50	25	4,999	0.50%
2023/06/05	0	0.00	1	78.20	78.00	-1	4,932	-0.02%
2023/06/02	2	76.95	0	0.00	77.10	2	4,767	0.04%
2023/05/31	0	0.00	5	75.82	75.30	-5	4,480	-0.11%
2023/05/30	1	74.90	0	0.00	75.00	1	4,343	0.02%
2023/05/26	0	0.00	11	73.87	74.50	-11	4,279	-0.26%
2023/05/25	10	73.70	0	0.00	73.60	10	4,183	0.24%
2023/05/23	0	73.00	0	0.00	73.10	0	4,149	0.00%
2023/05/19	0	0.00	6	73.07	73.20	-6	4,072	-0.15%
2023/05/18	0	0.00	10	72.50	72.40	-10	3,997	-0.25%
2023/05/11	0	0.00	1	71.10	70.70	-1	3,826	-0.03%
2023/04/14	0	0.00	1	70.30	70.20	-1	3,662	-0.03%
2023/04/06	0	0.00	1	70.50	70.50	-1	3,537	-0.03%
2023/03/31	0	0.00	1	69.90	69.70	-1	3,480	-0.03%
2023/03/27	1	69.80	0	0.00	69.90	1	4,367	0.02%
2023/03/21	0	0.00	1	69.30	69.30	-1	4,771	-0.02%
2023/03/15	1	67.00	0	0.00	66.60	1	4,826	0.02%
2023/02/23	0	0.00	2	68.40	68.50	-2	4,810	-0.04%
2023/02/03	3	65.00	0	0.00	65.40	3	5,143	0.06%
2022/11/24	0	0.00	1	60.20	60.20	-1	5,506	-0.02%
2022/11/23	1	59.10	0	0.00	59.20	1	5,519	0.02%
2022/11/18	0	0.00	1	60.30	60.30	-1	5,487	-0.02%
2022/11/16	1	60.00	0	0.00	60.40	1	5,481	0.02%
2022/11/11	0	0.00	1	60.00	60.00	-1	5,398	-0.02%
2022/11/08	1	58.00	0	0.00	58.10	1	5,399	0.02%
2022/11/07	1	57.40	0	0.00	57.70	1	5,423	0.02%
2022/10/20	0	0.00	0.3	56.00	55.90	-0.3	5,525	0.00%
2022/10/12	0	0.00	1	57.60	57.30	-1	5,438	-0.02%
2022/10/04	5	59.30	5	58.80	59.10	0	5,430	0.00%
2022/10/03	0	0.00	2	57.50	57.50	-2	5,383	-0.04%
2022/09/29	1	59.10	0	0.00	59.20	1	5,353	0.02%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/19	0	0.00	2	63.70	63.10	-2	5,783	-0.03%
2022/09/14	2	63.40	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	4.2	64.82	65.50	-4.2	5,593	-0.08%
2022/09/12	4	63.85	0	0.00	63.90	4	5,592	0.07%
2022/09/05	0	0.00	4	63.83	64.50	-4	5,657	-0.07%
2022/09/02	0	0.00	7	62.64	62.10	-7	5,585	-0.13%
2022/09/01	0	0.00	10	63.05	63.10	-10	5,556	-0.18%
2022/08/29	3	63.50	0	0.00	63.30	3	5,527	0.05%
2022/08/05	0	0.00	1	61.80	62.00	-1	6,189	-0.02%
2022/06/16	0	0.00	0.8	69.60	68.80	-0.8	6,000	-0.01%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/05/31	0	0.00	4	68.20	69.60	-4	7,348	-0.05%
2022/05/25	0	0.00	1	65.90	65.90	-1	7,231	-0.01%
2022/05/24	0.8	65.41	0	0.00	64.90	0.8	7,279	0.01%
2022/05/17	0.2	65.00	0	0.00	64.50	0.2	7,177	0.00%
2022/05/13	4	64.55	0.5	65.30	64.60	3.5	7,048	0.05%
2022/05/11	0	0.00	54	68.90	68.50	-54	6,716	-0.80%
2022/05/10	1	68.90	1	69.50	69.70	0	6,755	0.00%
2022/05/09	2	69.50	0	0.00	69.40	2	6,795	0.03%
2022/05/06	3	69.80	0	0.00	70.60	3	6,771	0.04%
2022/05/05	0	0.00	1	71.10	70.90	-1	6,821	-0.01%
2022/05/04	2	70.25	4	70.75	70.50	-2	6,845	-0.03%
2022/05/03	0	0.00	5	70.26	70.40	-5	6,908	-0.07%
2022/04/29	1	69.70	12	69.98	70.30	-11	6,988	-0.16%
2022/04/28	0	0.00	1	69.40	69.40	-1	7,031	-0.01%
2022/04/26	0	0.00	1	71.60	71.30	-1	7,134	-0.01%
2022/04/22	1	70.90	0	0.00	72.00	1	7,200	0.01%
2022/04/21	0	0.00	2	71.90	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	1	70.90	70.70	-1	7,091	-0.01%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/15	11	70.56	0	0.00	70.30	11	7,000	0.16%
2022/04/11	12.1	71.38	0	0.00	70.80	12.1	7,046	0.17%
2022/04/08	0.2	71.20	0	0.00	71.60	0.2	7,041	0.00%
2022/04/07	1	71.00	0	0.00	71.10	1	7,028	0.01%
2022/04/06	0.1	71.70	0	0.00	71.60	0.1	6,920	0.00%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/31	1.2	72.22	0	0.00	72.40	1.2	6,919	0.02%
2022/03/28	1	72.70	0	0.00	72.80	1	6,831	0.01%
2022/03/25	4	73.25	2	73.50	73.60	2	6,816	0.03%
2022/03/24	26	73.14	3	73.30	73.60	23	6,793	0.34%
2022/03/23	0	0.00	4	72.73	73.00	-4	6,702	-0.06%
2022/03/22	6	72.80	9	72.37	72.80	-3	6,628	-0.05%
2022/03/21	6.5	72.09	9	72.20	71.90	-2.5	6,518	-0.04%
2022/03/16	0	0.00	7	71.79	72.10	-7	5,956	-0.12%
2022/03/15	5	70.90	0	0.00	71.60	5	5,852	0.09%
2022/03/14	15	70.50	5	70.50	71.60	10	5,755	0.17%
2022/03/11	18	70.41	0	0.00	70.40	18	5,584	0.32%
2022/03/10	0	0.00	12	69.50	69.60	-12	5,413	-0.22%
2022/03/07	2	67.85	0	0.00	67.60	2	5,354	0.04%
2022/03/01	0	0.00	1	70.00	70.30	-1	5,422	-0.02%
2022/02/24	0	68.80	2	68.70	69.00	-2	5,286	-0.04%
2022/02/23	0	0.00	2	69.65	69.80	-2	5,235	-0.04%
2022/02/22	0	69.30	0	0.00	69.60	0	5,238	0.00%
2022/02/21	1	69.52	0	0.00	70.10	1	5,236	0.02%
2022/02/15	1	69.10	0	0.00	69.10	1	5,457	0.02%
2022/02/09	20	70.30	0	0.00	70.80	20	5,515	0.36%
2022/01/20	0	0.00	1	70.80	70.90	-1	5,651	-0.02%
2022/01/19	0	0.00	7.2	70.76	71.00	-7.2	5,613	-0.13%
2022/01/18	0	0.00	4	70.50	70.40	-4	5,451	-0.07%
2022/01/13	0	0.00	1	69.50	69.30	-1	5,198	-0.02%
2022/01/12	0	0.00	1	69.10	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	1	69.10	69.10	-1	5,242	-0.02%
2022/01/07	1	69.00	1	68.90	69.10	0	5,255	0.00%
2022/01/05	0	68.90	10	68.70	68.90	-10	5,207	-0.19%
2022/01/04	0.1	68.60	0	0.00	68.30	0.1	5,251	0.00%
2021/12/30	5	69.10	0	0.00	69.10	5	5,216	0.10%
2021/12/28	0	0.00	2	69.40	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	1	68.80	69.00	-1	5,221	-0.02%
2021/12/21	0	0.00	1	68.70	68.70	-1	5,306	-0.02%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/15	10	67.60	0	0.00	67.70	10	5,462	0.18%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	1	67.60	0	0.00	67.40	1	5,502	0.02%
2021/12/07	0	0.00	1	66.90	66.80	-1	5,387	-0.02%
2021/12/06	1	66.80	1	66.90	66.90	0	5,381	0.00%
2021/12/01	0	0.00	5	66.74	66.90	-5	5,259	-0.10%
2021/11/29	0	0.00	20.7	66.90	67.00	-20.7	5,112	-0.40%
2021/11/23	1	68.40	0	0.00	68.30	1	5,190	0.02%
2021/11/19	9	68.09	0	0.00	68.10	9	5,249	0.17%
2021/11/17	1	68.40	0	0.00	68.00	1	5,224	0.02%
2021/11/16	2	68.25	1	68.30	68.40	1	5,203	0.02%
2021/11/12	1	67.20	0	0.00	67.70	1	5,276	0.02%
2021/11/11	0	0.00	3	67.70	67.90	-3	5,244	-0.06%
2021/11/10	3	68.60	0	0.00	68.40	3	5,304	0.06%
2021/11/08	10	68.10	0	0.00	68.50	10	5,461	0.18%
2021/11/05	0	68.70	0	0.00	69.00	0	5,496	0.00%
2021/11/04	0	69.30	0	0.00	69.30	0	5,483	0.00%
2021/11/03	0	69.50	0	0.00	69.50	0	5,504	0.00%
2021/11/02	1	69.10	4	69.73	69.30	-3	5,477	-0.05%
2021/10/29	0	0.00	1	68.00	68.00	-1	5,344	-0.02%
2021/10/27	0.2	67.80	0	0.00	67.70	0.2	5,372	0.00%
2021/10/26	0	67.30	0	0.00	67.90	0	5,448	0.00%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/22	0	0.00	10	67.40	67.40	-10	5,540	-0.18%
2021/10/21	0	0.00	0.1	67.80	67.40	-0.1	5,629	0.00%
2021/10/19	0	67.90	0	0.00	67.90	0	5,613	0.00%
2021/10/18	2	68.05	1	68.00	67.80	1	5,644	0.02%
2021/10/15	0	67.60	1	67.70	67.70	-1	5,681	-0.02%
2021/10/14	0	0.00	1.1	67.51	67.40	-1.1	5,724	-0.02%
2021/10/13	0	0.00	1	67.80	67.80	-1	5,744	-0.02%
2021/10/12	1	67.60	0	0.00	67.70	1	5,787	0.02%
2021/10/07	10	66.90	4	67.00	66.80	6	5,886	0.10%
2021/10/01	3	65.87	10	66.00	66.00	-7	6,320	-0.11%
2021/09/30	2	65.70	0	0.00	67.00	2	6,337	0.03%
2021/09/27	0	0.00	1	67.20	67.20	-1	6,647	-0.02%
2021/09/24	5	67.26	1	67.10	67.10	4	6,925	0.06%
2021/09/17	0	0.00	1	65.00	64.70	-1	7,717	-0.01%
2021/09/15	0	0.00	9	64.60	64.60	-9	7,936	-0.11%
2021/09/13	0	0.00	4	64.95	65.20	-4	8,176	-0.05%
2021/09/10	0.3	64.70	4	65.00	65.00	-3.7	8,303	-0.04%
2021/09/09	4	64.10	0	0.00	64.20	4	8,495	0.05%
2021/09/07	0	0.00	3	65.00	65.10	-3	8,576	-0.03%
2021/09/06	0	0.00	5	65.42	65.30	-5	8,622	-0.06%
2021/09/03	1	64.90	9	65.13	65.30	-8	8,711	-0.09%
2021/09/01	0	0.00	4	65.25	64.90	-4	8,760	-0.05%
2021/08/31	0	0.00	15	65.01	64.80	-15	8,750	-0.17%
2021/08/30	8	64.38	2	64.40	64.60	6	8,683	0.07%
2021/08/27	8	64.43	0	0.00	64.70	8	8,706	0.09%
2021/08/26	0	0.00	19	64.65	64.60	-19	8,732	-0.22%
2021/08/25	7	64.24	0	0.00	64.30	7	8,778	0.08%
2021/08/24	0	0.00	6	65.07	64.90	-6	8,764	-0.07%
2021/08/20	0	0.00	2	64.50	64.20	-2	8,974	-0.02%
2021/08/19	0	0.00	2	64.60	64.50	-2	9,122	-0.02%
2021/08/18	8	63.83	1	63.90	64.10	7	9,144	0.08%
2021/08/17	2	64.80	0	0.00	64.50	2	9,221	0.02%
2021/08/16	5	64.84	0	0.00	64.50	5	9,212	0.05%
2021/08/13	7	65.93	0	0.00	65.70	7	9,230	0.08%
2021/08/12	8	67.03	0	0.00	66.60	8	9,300	0.09%
2021/08/11	4	67.85	0	0.00	67.80	4	9,333	0.04%
2021/08/09	0	0.00	1	67.60	67.50	-1	9,527	-0.01%
2021/08/06	5	68.28	0	0.00	68.30	5	9,564	0.05%
2021/08/05	10	68.50	20	68.54	68.80	-10	9,788	-0.10%
2021/08/04	10	66.90	0	0.00	67.20	10	10,213	0.10%
2021/08/02	12	66.97	10	66.90	67.10	2	10,492	0.02%
2021/07/30	3	66.90	0	0.00	67.30	3	10,571	0.03%
2021/07/29	10	67.40	0	0.00	67.60	10	10,767	0.09%
2021/07/27	0	0.00	23	67.86	68.00	-23	11,112	-0.21%
2021/07/26	0	0.00	0.1	67.00	66.90	-0.1	11,257	0.00%
2021/07/23	20	67.05	0	0.00	66.80	20	11,392	0.18%
2021/07/21	0	0.00	1	67.00	67.20	-1	11,550	-0.01%
2021/07/19	5	67.50	0	0.00	67.90	5	11,774	0.04%
2021/07/14	2	67.70	0	0.00	67.80	2	12,453	0.02%
2021/07/13	2	67.60	14	67.70	68.00	-12	12,488	-0.10%
2021/07/12	4	66.88	0	0.00	66.90	4	12,472	0.03%
2021/07/09	12	67.53	0	0.00	67.60	12	12,388	0.10%
2021/07/08	12	68.52	3	68.50	68.10	9	12,472	0.07%
2021/07/07	2	68.00	0	0.00	68.30	2	12,569	0.02%
2021/07/06	2	68.20	0	0.00	68.30	2	12,718	0.02%
2021/07/05	8	67.96	3	68.37	68.70	5	12,813	0.04%
2021/07/02	4	67.95	0	0.00	68.00	4	12,858	0.03%
2021/07/01	6	68.50	0	0.00	68.30	6	12,921	0.05%
2021/06/30	4	68.98	0	0.00	68.80	4	12,878	0.03%
2021/06/29	1.5	73.73	10	73.80	73.70	-8.5	12,478	-0.07%
2021/06/25	11	74.59	0	0.00	74.50	11	12,356	0.09%
2021/06/23	0	0.00	1	74.60	74.60	-1	13,119	-0.01%
2021/06/22	0	0.00	4	74.50	74.30	-4	13,325	-0.03%
2021/06/21	5	74.40	0	0.00	74.40	5	13,359	0.04%
2021/06/17	2	73.89	0	0.00	74.00	2	13,494	0.02%
2021/06/16	0	0.00	17	73.74	73.80	-17	13,793	-0.12%
2021/06/15	4	72.20	1	72.90	73.00	3	14,090	0.02%
2021/06/11	2	72.40	0	0.00	72.30	2	14,259	0.01%
2021/06/10	0	73.00	0	0.00	73.00	0	14,363	0.00%
2021/06/09	4	72.70	0	0.00	72.70	4	14,498	0.03%
2021/06/07	6	72.53	0	0.00	72.90	6	15,404	0.04%
2021/06/03	0	0.00	2	73.55	73.50	-2	15,584	-0.01%
2021/06/02	5	73.80	1	73.30	73.60	4	15,739	0.03%
2021/05/31	1	73.40	1	73.40	73.50	0	15,999	0.00%
2021/05/28	0	0.00	1	73.20	73.20	-1	16,099	-0.01%
2021/05/27	2	72.85	0	0.00	73.20	2	16,226	0.01%
2021/05/26	1	73.10	1	73.20	73.30	0	16,505	0.00%
2021/05/25	1	72.70	1	73.00	72.90	0	16,687	0.00%
2021/05/21	2	72.30	0	0.00	72.50	2	16,964	0.01%
2021/05/20	1	71.90	0	0.00	72.10	1	17,089	0.01%
2021/05/19	1	71.60	4	71.50	71.50	-3	17,153	-0.02%
2021/05/18	1	69.50	0	0.00	70.20	1	17,358	0.01%
2021/05/17	1	68.10	0	0.00	68.40	1	17,964	0.01%
2021/05/12	12	70.38	16	71.09	71.10	-4	17,959	-0.02%
2021/05/11	6	69.75	1	69.90	69.30	5	17,558	0.03%
2021/05/10	1	70.60	0	0.00	70.60	1	17,580	0.01%
2021/05/06	2	69.75	0	0.00	69.70	2	19,274	0.01%
2021/05/04	1	70.90	1	71.70	71.50	0	20,037	0.00%
2021/05/03	1	73.60	2	72.50	72.20	-1	20,055	0.00%
2021/04/29	0	0.00	5	74.04	73.60	-5	20,347	-0.02%
2021/04/28	0	0.00	2	73.60	73.60	-2	20,672	-0.01%
2021/04/27	4	73.20	1	73.30	73.30	3	21,355	0.01%
2021/04/26	0	0.00	2	73.60	73.60	-2	21,679	-0.01%
2021/04/23	3	74.20	1	73.80	73.90	2	22,419	0.01%
2021/04/22	3	75.00	12	74.78	74.10	-9	24,604	-0.04%
2021/04/21	0	0.00	6	74.23	74.30	-6	25,484	-0.02%
2021/04/20	3	73.80	5	73.90	74.00	-2	26,144	-0.01%
2021/04/19	6	73.78	60.2	73.79	73.80	-54.2	26,288	-0.21%
2021/04/16	1	73.30	3	73.43	73.50	-2	26,368	-0.01%
2021/04/15	50	73.00	0	0.00	73.00	50	26,429	0.19%
2021/04/14	0	0.00	8	72.49	73.20	-8	26,434	-0.03%
2021/04/13	4	72.60	1	73.20	72.50	3	26,365	0.01%
2021/04/12	10	72.73	0	72.90	72.70	10	26,479	0.04%
2021/04/09	8	73.43	1	73.30	73.30	7	26,461	0.03%
2021/04/08	2	73.75	6	73.77	73.60	-4	26,327	-0.02%
2021/04/07	10	72.72	36	72.66	72.80	-26	26,181	-0.10%
2021/04/06	10	73.27	7	73.51	73.00	3	26,030	0.01%
2021/04/01	3	73.67	0	0.00	73.50	3	25,829	0.01%
2021/03/31	14	74.08	7	73.89	74.10	7	25,726	0.03%
2021/03/30	6	73.42	7	73.53	73.70	-1	25,623	0.00%
2021/03/29	6	73.65	14.3	73.65	73.60	-8.3	25,510	-0.03%
2021/03/26	5	74.14	0	0.00	73.80	5	25,357	0.02%
2021/03/25	2	75.30	8	75.41	75.70	-6	24,820	-0.02%
2021/03/24	4	74.00	4	74.65	74.20	0	24,692	0.00%
2021/03/22	0	0.00	3	74.10	74.00	-3	24,491	-0.01%
2021/03/19	1	74.40	4	74.77	75.00	-3	24,545	-0.01%
2021/03/18	3	74.00	3	74.03	74.30	0	24,358	0.00%
2021/03/17	5	72.24	1	72.80	72.30	4	24,366	0.02%
2021/03/16	1	71.80	1	71.60	71.50	0	24,370	0.00%
2021/03/15	50	70.93	48	71.78	71.50	2	24,405	0.01%
2021/03/12	1	71.30	1	71.30	71.40	0	24,426	0.00%
2021/03/11	4	71.20	11	71.55	72.00	-7	24,483	-0.03%
2021/03/09	4	72.63	0	0.00	72.80	4	23,975	0.02%
2021/03/04	0.1	74.70	1	74.60	74.30	-1	23,982	0.00%
2021/03/03	2	74.20	1	75.40	75.50	1	23,918	0.00%
2021/03/02	1	74.00	1	74.10	73.90	0	23,861	0.00%
2021/02/26	13	74.66	0	0.00	74.60	13	23,754	0.05%
2021/02/25	13	76.24	7	76.60	75.90	6	23,456	0.03%
2021/02/24	5	76.16	2.5	76.52	76.00	2.5	23,325	0.01%
2021/02/23	11	75.05	0	0.00	75.10	11	23,270	0.05%
2021/02/22	7	75.96	1	76.00	75.80	6	23,118	0.03%
2021/02/19	2	75.00	0	0.00	76.10	2	22,985	0.01%
2021/02/18	3	75.13	0	0.00	75.40	3	22,853	0.01%
2021/02/17	7.8	75.44	4	75.20	75.20	3.8	22,678	0.02%
2021/02/05	1	78.30	7	78.60	78.40	-6	22,274	-0.03%
2021/02/04	5	78.60	1	79.00	78.90	4	22,157	0.02%
2021/02/03	1	78.50	1	78.40	78.20	0	22,161	0.00%
2021/02/02	11	78.39	1.1	78.12	78.10	9.9	22,341	0.04%
2021/02/01	2	77.00	16	77.99	78.00	-14	22,368	-0.06%
2021/01/29	17	80.40	33	79.93	78.40	-16	22,106	-0.07%
2021/01/28	18	81.47	29	82.49	81.50	-11	21,406	-0.05%
2021/01/27	10	80.46	28.5	80.49	81.10	-18.5	20,213	-0.09%
2021/01/26	6	78.38	12.1	78.91	77.70	-6.1	19,412	-0.03%
2021/01/25	1	78.19	5	78.00	78.00	-4	19,027	-0.02%
2021/01/22	8	76.03	3	77.93	77.60	5	18,789	0.03%
2021/01/21	1	77.60	10	77.80	77.00	-9	18,280	-0.05%
2021/01/20	9.1	76.57	3	76.53	76.00	6.1	17,816	0.03%
2021/01/19	3	78.90	16	79.06	79.00	-13	17,029	-0.08%
2021/01/18	29	78.77	2.3	79.27	79.00	26.7	16,570	0.16%
2021/01/15	37.3	81.71	80	80.60	80.40	-42.7	15,678	-0.27%
2021/01/14	64	77.40	21	76.45	77.90	43	13,423	0.32%
2021/01/13	48	70.33	54	69.09	70.90	-6	12,034	-0.05%
2021/01/12	5	67.54	3	67.17	67.50	2	11,175	0.02%
2021/01/11	50	67.09	1	66.90	67.30	49	10,964	0.45%
2021/01/08	0	0.00	3	66.83	67.40	-3	10,765	-0.03%
2021/01/07	0	0.00	3	67.00	66.80	-3	10,613	-0.03%
2021/01/05	4	67.40	0	0.00	66.80	4	10,501	0.04%
2021/01/04	5	68.10	0	0.00	68.00	5	10,269	0.05%
2020/12/31	1	67.30	0	0.00	67.30	1	10,070	0.01%
2020/12/29	0	0.00	23	67.61	67.10	-23	9,957	-0.23%
2020/12/28	1	68.10	0	0.00	68.00	1	9,906	0.01%
2020/12/25	5	68.10	0	0.00	67.80	5	9,956	0.05%
2020/12/23	0	0.00	3	66.40	66.80	-3	9,889	-0.03%
2020/12/22	2	66.90	0	0.00	66.20	2	9,905	0.02%
2020/12/21	4	66.40	0	0.00	66.20	4	9,896	0.04%
2020/12/16	1	67.90	156	67.79	68.50	-155	9,602	-1.61%	大賣/鉅額交易
2020/12/15	0	0.00	153	67.40	67.30	-153	9,669	-1.58%	大賣/鉅額交易
2020/12/14	2	69.90	0	0.00	69.60	2	9,443	0.02%
2020/12/11	0	0.00	6	70.75	69.90	-6	9,331	-0.06%
2020/12/10	2	68.80	0	0.00	69.40	2	8,938	0.02%
2020/12/09	1	68.70	0	0.00	69.40	1	8,781	0.01%
2020/12/08	0	0.00	2	68.40	68.40	-2	8,606	-0.02%
2020/12/07	40	68.15	2	68.80	68.80	38	8,455	0.45%
2020/12/04	1	66.50	0	0.00	66.60	1	8,094	0.01%
2020/12/03	1	66.40	20.2	66.20	66.10	-19.2	8,018	-0.24%
2020/12/02	2	66.40	0	0.00	66.40	2	7,971	0.03%
2020/12/01	1	65.30	0	0.00	65.50	1	7,857	0.01%
2020/11/30	6	66.60	0	0.00	65.30	6	7,741	0.08%
2020/11/27	3	66.37	0	0.00	66.50	3	7,551	0.04%
2020/11/26	5	66.20	1	66.10	66.50	4	7,521	0.05%
2020/11/25	1	66.30	3	65.87	65.90	-2	7,510	-0.03%
2020/11/24	15	66.12	10	66.10	66.20	5	7,477	0.07%
2020/11/23	2	65.75	0	0.00	65.90	2	7,358	0.03%
2020/11/20	23.2	65.62	0	0.00	65.60	23.2	7,246	0.32%
2020/11/19	1	65.30	3	65.03	65.00	-2	7,129	-0.03%
2020/11/18	73.6	65.07	0	0.00	65.30	73.6	7,205	1.02%
2020/11/17	38	64.90	0	0.00	65.00	38	7,243	0.52%
2020/11/16	3.2	65.19	1	65.40	65.00	2.2	7,368	0.03%
2020/11/13	2.2	63.89	2	63.80	64.10	0.2	7,365	0.00%
2020/11/11	0	0.00	2	62.25	62.50	-2	7,841	-0.03%
2020/11/10	1	60.10	7	60.20	60.30	-6	8,501	-0.07%
2020/11/09	4	62.35	0	0.00	60.90	4	8,160	0.05%
2020/11/06	55	62.70	22	62.70	62.20	33	7,951	0.42%
2020/11/02	92	61.77	0	0.00	62.20	92	8,331	1.10%
2020/10/29	52	61.96	0	0.00	61.90	52	8,543	0.61%
2020/09/30	0	0.00	1	63.50	63.80	-1	9,703	-0.01%
2020/09/24	1	62.00	0	0.00	61.50	1	10,068	0.01%
2020/09/21	4	65.05	1	64.40	64.20	3	11,198	0.03%
2020/09/18	1	65.00	0	0.00	65.60	1	11,465	0.01%
2020/09/15	0	0.00	3	64.10	63.90	-3	11,987	-0.03%
2020/09/11	3	63.10	0	0.00	62.80	3	12,060	0.02%
2020/08/27	3	63.90	0	0.00	63.90	3	13,210	0.02%
2020/08/24	1	63.20	1	63.30	63.30	0	13,484	0.00%
2020/08/21	1	64.50	0	0.00	64.40	1	13,382	0.01%
2020/08/20	0	0.00	3	64.50	64.00	-3	13,352	-0.02%
2020/08/18	1	67.80	2	67.90	67.70	-1	13,092	-0.01%
2020/08/14	2	66.80	2	66.20	66.70	0	12,536	0.00%
2020/08/12	0	0.00	1	62.00	62.10	-1	11,973	-0.01%
2020/08/11	2	62.45	0	0.00	62.00	2	12,059	0.02%
2020/08/04	0	0.00	1	63.00	63.80	-1	12,389	-0.01%
2020/07/31	0	0.00	1	61.70	61.70	-1	12,209	-0.01%
2020/07/30	0	0.00	1	61.30	61.30	-1	12,140	-0.01%
2020/07/29	2	60.65	1	60.90	60.10	1	12,083	0.01%
2020/07/28	1	60.70	1	61.40	60.60	0	12,092	0.00%
2020/07/27	2	61.15	0	0.00	60.40	2	12,154	0.02%
2020/07/24	0	0.00	1	62.30	61.20	-1	12,241	-0.01%
2020/07/23	3	62.10	1	62.30	62.20	2	12,237	0.02%
2020/07/22	1	61.40	1	62.00	61.90	0	12,201	0.00%
2020/07/21	0	0.00	2	60.80	61.20	-2	12,219	-0.02%
2020/07/20	5	61.66	1	61.60	61.50	4	12,115	0.03%
2020/07/16	1	64.00	0	0.00	64.10	1	12,076	0.01%
2020/07/15	2	64.00	0	0.00	63.90	2	12,107	0.02%
2020/07/14	1	64.70	0	0.00	64.70	1	12,193	0.01%
2020/07/09	2	64.90	1	65.50	64.80	1	12,411	0.01%
2020/07/08	1	65.00	0	0.00	65.10	1	12,351	0.01%
2020/07/03	0	0.00	1	66.00	66.10	-1	12,122	-0.01%
2020/07/02	1	64.80	0	0.00	65.30	1	12,087	0.01%
2020/06/30	3	65.00	0	0.00	64.00	3	12,039	0.02%
2020/06/24	0	0.00	2	70.50	70.10	-2	11,148	-0.02%
2020/06/23	2	70.30	0	0.00	70.00	2	11,187	0.02%
2020/06/22	0	0.00	2	70.30	70.10	-2	10,980	-0.02%
2020/06/19	1	68.60	1	68.90	68.80	0	10,829	0.00%
2020/06/17	5	68.00	0	0.00	68.60	5	10,682	0.05%
2020/06/15	0	0.00	1	69.00	67.80	-1	10,819	-0.01%
2020/06/12	2	68.80	0	0.00	69.10	2	10,733	0.02%
2020/06/11	20	70.50	23	69.37	67.80	-3	10,583	-0.03%
2020/06/09	2	66.00	0	0.00	66.00	2	10,382	0.02%
2020/06/08	0	0.00	3	66.97	66.80	-3	10,395	-0.03%
2020/06/01	1	64.40	0	0.00	64.20	1	10,357	0.01%
2020/05/29	1	62.20	1	62.90	64.50	0	10,339	0.00%
2020/05/27	0	0.00	2	62.20	62.00	-2	10,402	-0.02%
2020/05/26	0	0.00	2	62.05	62.00	-2	10,471	-0.02%
2020/05/25	1	60.80	0	0.00	61.50	1	10,386	0.01%
2020/05/21	6	61.07	2	60.60	60.60	4	10,324	0.04%
2020/05/12	1	66.00	0	0.00	66.00	1	9,318	0.01%
2020/05/11	0	0.00	1	66.90	66.90	-1	9,223	-0.01%
2020/05/07	1	65.40	0	0.00	65.30	1	9,155	0.01%
2020/05/05	1	65.40	0	0.00	65.30	1	9,168	0.01%
2020/05/04	3	65.00	1	64.90	64.90	2	9,171	0.02%
2020/04/28	0	0.00	1	65.80	65.90	-1	9,085	-0.01%
2020/04/27	0	0.00	1	65.70	65.40	-1	9,228	-0.01%
2020/04/22	2	63.20	0	0.00	63.10	2	8,999	0.02%
2020/04/21	0	0.00	2	64.40	63.20	-2	8,908	-0.02%
2020/04/20	0	0.00	3	64.97	64.40	-3	8,809	-0.03%
2020/04/16	4	64.95	0	0.00	65.00	4	8,673	0.05%
2020/04/14	0	0.00	2	63.40	63.70	-2	8,529	-0.02%
2020/04/07	2	62.20	0	0.00	61.80	2	8,374	0.02%
2020/04/06	0	0.00	4	60.85	61.60	-4	8,244	-0.05%
2020/03/31	2	59.00	0	0.00	58.00	2	7,929	0.03%
2020/03/30	0	0.00	2	58.50	59.30	-2	7,705	-0.03%
2020/03/27	3	60.10	2	60.60	60.10	1	7,575	0.01%
2020/03/26	2	55.50	0	0.00	55.10	2	7,245	0.03%
2020/03/25	0	0.00	2	55.20	54.90	-2	7,265	-0.03%
2020/03/20	2	50.80	6	51.00	51.80	-4	7,335	-0.05%
2020/03/13	0	0.00	1	54.30	55.30	-1	7,017	-0.01%
2020/03/12	2	57.10	1	58.50	56.80	1	6,839	0.01%
2020/03/10	1	60.40	0	0.00	60.30	1	6,727	0.01%
2020/03/06	1	61.40	0	0.00	61.30	1	6,580	0.02%
2020/03/04	0	0.00	2	62.00	61.60	-2	6,685	-0.03%
2020/03/02	2	60.30	0	0.00	60.30	2	6,503	0.03%
2020/02/27	10	63.20	0	0.00	62.70	10	6,430	0.16%
2020/02/12	0	0.00	1	65.10	65.30	-1	8,661	-0.01%
2020/02/10	0	0.00	1	63.80	64.70	-1	9,654	-0.01%
2020/02/07	1	65.50	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	0	66.60	66.60	0	9,648	0.00%
2020/01/31	1	63.60	1	64.50	63.60	0	9,843	0.00%
2020/01/30	0	0.00	1	62.80	62.80	-1	9,970	-0.01%
2020/01/20	2	68.00	0	0.00	68.00	2	9,796	0.02%
2020/01/09	3	68.00	0	0.00	67.40	3	10,402	0.03%
2020/01/06	2	66.80	3	67.10	66.80	-1	10,281	-0.01%
2020/01/03	0	0.00	24	67.88	68.20	-24	10,280	-0.23%
2019/12/26	1	69.10	0	0.00	69.20	1	10,324	0.01%
2019/12/24	1	69.40	0	0.00	69.20	1	10,415	0.01%
2019/12/23	1	70.00	0	0.00	69.80	1	10,403	0.01%
2019/12/19	9	70.43	1	70.30	70.20	8	10,340	0.08%
2019/12/18	3	70.70	0	0.00	71.10	3	10,264	0.03%
2019/12/17	3	69.03	0	0.00	69.80	3	10,110	0.03%
2019/12/16	1	69.00	0	0.00	68.70	1	10,061	0.01%
2019/12/13	1	69.50	12	68.58	68.80	-11	10,081	-0.11%
2019/12/12	1	69.40	18	69.19	69.00	-17	10,022	-0.17%
2019/12/11	2	68.10	2	68.70	68.70	0	9,921	0.00%
2019/12/10	1	68.60	0	0.00	68.90	1	9,860	0.01%
2019/12/09	0	0.00	1	68.40	68.40	-1	9,870	-0.01%
2019/12/06	3	69.10	0	0.00	69.00	3	9,834	0.03%
2019/12/04	5	68.80	1	68.80	69.00	4	9,768	0.04%
2019/12/03	1	69.00	1	68.80	69.10	0	9,735	0.00%
2019/12/02	6	67.48	0	0.00	67.50	6	9,595	0.06%
2019/11/29	2	67.85	23	68.19	68.00	-21	9,533	-0.22%
2019/11/28	3	69.40	1	70.00	69.50	2	9,419	0.02%
2019/11/27	0	0.00	2	69.60	69.70	-2	9,548	-0.02%
2019/11/22	1	71.00	2	70.50	70.80	-1	9,321	-0.01%
2019/11/21	5	70.38	1	70.30	71.30	4	9,256	0.04%
2019/11/20	2	70.60	0	0.00	71.00	2	9,097	0.02%
2019/11/19	0	0.00	1	70.50	70.70	-1	8,977	-0.01%
2019/11/18	0	0.00	3	70.30	70.00	-3	8,747	-0.03%
2019/11/15	5	69.68	0	0.00	69.80	5	8,659	0.06%
2019/11/14	5	69.30	0	0.00	70.00	5	8,545	0.06%
2019/11/13	1	69.80	2	70.45	70.00	-1	8,312	-0.01%
2019/11/12	6	67.60	1	68.50	68.60	5	7,853	0.06%
2019/11/11	16	67.03	2	66.50	66.70	14	7,394	0.19%
2019/11/08	1	66.00	3	64.87	67.30	-2	7,023	-0.03%
2019/11/07	0	0.00	4	61.00	61.20	-4	6,158	-0.06%
2019/11/04	0	0.00	5	60.90	61.10	-5	6,224	-0.08%
2019/10/31	0	0.00	1	59.30	59.30	-1	6,190	-0.02%
2019/10/29	0	0.00	2	60.20	60.70	-2	6,217	-0.03%
2019/10/28	2	59.90	0	0.00	59.80	2	6,159	0.03%
2019/10/25	2	59.40	0	0.00	59.60	2	6,204	0.03%
2019/10/23	3	59.07	4	59.00	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	3	58.70	58.50	-3	6,216	-0.05%
2019/10/18	7	58.09	0	0.00	58.00	7	6,074	0.12%
2019/10/17	0	0.00	29	56.12	57.30	-29	5,714	-0.51%
2019/10/09	1	54.30	0	0.00	54.00	1	5,533	0.02%
2019/10/07	0	0.00	1.3	55.37	55.50	-1.3	5,520	-0.02%
2019/09/24	0	0.00	2	55.50	55.00	-2	5,499	-0.04%
2019/09/19	0	0.00	2	54.80	54.60	-2	5,456	-0.04%
2019/09/18	0	0.00	4	54.53	54.70	-4	5,436	-0.07%
2019/09/04	0	0.00	1	52.30	52.40	-1	5,497	-0.02%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/20	0	0.00	2	51.40	51.10	-2	5,617	-0.04%
2019/08/19	1	51.20	2	51.00	51.50	-1	5,590	-0.02%
2019/08/16	1	49.95	1	51.00	51.00	0	5,592	0.00%
2019/08/07	2	48.15	0	0.00	48.00	2	5,477	0.04%
2019/08/06	3	47.10	0	0.00	47.70	3	5,537	0.05%
2019/08/05	1	48.55	0	0.00	48.45	1	5,533	0.02%
2019/08/02	1	49.85	0	0.00	49.70	1	5,541	0.02%
2019/08/01	2	50.60	0	0.00	50.80	2	5,735	0.03%
2019/07/31	2	51.25	1	50.90	50.90	1	6,001	0.02%
2019/07/29	0	0.00	1	57.10	57.00	-1	5,768	-0.02%
2019/07/25	3	57.00	1	57.00	57.40	2	5,669	0.04%
2019/07/23	1	55.90	2	55.90	55.90	-1	5,669	-0.02%
2019/07/22	1	55.80	1	55.90	55.80	0	5,704	0.00%
2019/07/16	0	0.00	3	56.10	56.30	-3	5,932	-0.05%
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/11	1	55.40	0	0.00	55.50	1	6,804	0.01%
2019/06/24	0	0.00	1	54.10	54.20	-1	8,010	-0.01%
2019/06/21	0	0.00	6	53.82	53.70	-6	8,018	-0.07%
2019/06/19	0	0.00	3	53.40	53.40	-3	7,889	-0.04%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/12	2	51.20	0	0.00	52.20	2	8,383	0.02%
2019/05/31	5	50.80	5	51.40	51.50	0	8,517	0.00%
2019/05/16	4	50.08	0	0.00	49.95	4	8,820	0.05%
2019/05/14	1	50.70	5	50.50	50.80	-4	8,743	-0.05%
2019/05/10	1	51.80	1	51.80	51.70	0	8,645	0.00%
2019/05/09	7	52.03	1	51.60	52.00	6	8,585	0.07%
2019/05/08	4	54.15	11	53.95	53.50	-7	8,315	-0.08%
2019/05/07	1	57.40	0	0.00	57.20	1	8,026	0.01%
2019/05/06	10	57.31	0	0.00	57.00	10	8,125	0.12%
2019/05/03	5	59.20	1	59.10	59.40	4	7,979	0.05%
2019/04/30	1	57.90	1	57.30	58.30	0	7,912	0.00%
2019/04/26	0	0.00	1	58.80	58.80	-1	7,833	-0.01%
2019/04/24	16	59.44	1	59.90	59.40	15	7,862	0.19%
2019/04/22	2	58.95	0	0.00	58.90	2	7,733	0.03%
2019/04/18	2	61.50	2	63.00	60.90	0	7,671	0.00%
2019/04/17	14	62.31	12	62.27	61.10	2	7,539	0.03%
2019/04/16	5	59.28	11	58.72	60.90	-6	7,192	-0.08%
2019/04/15	0	0.00	5	54.80	55.50	-5	6,540	-0.08%
2019/04/12	1	53.80	0	0.00	53.80	1	6,451	0.02%
2019/04/11	0	0.00	1	54.10	53.60	-1	6,445	-0.02%
2019/04/09	1	54.20	1	54.30	54.30	0	6,410	0.00%
2019/04/03	1	52.80	0	0.00	52.70	1	6,299	0.02%
2019/04/02	1	53.20	0	0.00	53.00	1	6,261	0.02%
2019/03/26	0	0.00	1	52.00	52.00	-1	5,996	-0.02%
2019/03/20	1	51.90	0	0.00	52.10	1	5,968	0.02%
2019/03/15	2	51.90	0	0.00	52.40	2	5,896	0.03%
2019/03/12	0	0.00	2	55.00	54.90	-2	5,551	-0.04%
2019/03/07	1	52.30	0	0.00	52.40	1	5,432	0.02%
2019/03/04	1	51.90	0	0.00	51.80	1	5,537	0.02%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/22	0	0.00	1	52.90	52.90	-1	5,346	-0.02%
2019/02/19	0	0.00	4	51.63	51.50	-4	5,040	-0.08%
2019/02/18	1	51.60	0	0.00	51.20	1	5,006	0.02%
2019/02/14	1	50.80	0	0.00	50.60	1	5,132	0.02%
2019/02/12	3	51.00	0	0.00	51.00	3	5,228	0.06%
2019/01/28	1	51.60	0	0.00	51.50	1	5,462	0.02%
2019/01/25	0	0.00	2	50.25	51.00	-2	5,457	-0.04%
2019/01/23	5	48.60	0	0.00	48.60	5	5,384	0.09%
2019/01/17	52	49.22	92	48.49	48.60	-40	5,541	-0.72%
2019/01/16	70	49.00	30	48.83	48.90	40	5,539	0.72%
2019/01/15	1	48.70	0	0.00	48.90	1	5,593	0.02%
2019/01/07	1	48.50	0	0.00	48.50	1	5,269	0.02%
2018/12/20	2	50.60	0	0.00	49.90	2	6,148	0.03%
2018/12/12	1	51.00	0	0.00	51.20	1	6,605	0.02%
2018/11/30	0	0.00	1	52.80	52.30	-1	7,220	-0.01%
2018/11/29	1	53.20	0	0.00	52.40	1	7,230	0.01%
2018/11/26	4	50.80	1	50.70	50.80	3	7,191	0.04%
2018/11/16	4	50.80	4	50.90	51.00	0	7,258	0.00%
2018/11/13	0	0.00	4	51.50	51.20	-4	7,356	-0.05%
2018/11/12	1	51.60	0	0.00	51.10	1	7,337	0.01%
2018/11/09	4	51.60	0	0.00	52.20	4	7,313	0.05%
2018/11/08	0	0.00	2	52.00	51.90	-2	7,210	-0.03%
2018/11/07	1	51.20	0	0.00	51.30	1	7,148	0.01%
2018/11/06	2	52.00	2	52.20	51.90	0	7,093	0.00%
2018/10/29	0	0.00	2	56.80	55.30	-2	7,450	-0.03%
2018/10/23	2	54.20	0	0.00	54.00	2	7,746	0.03%
2018/10/17	1	57.30	0	0.00	56.80	1	8,128	0.01%
2018/10/15	0	0.00	1	54.00	54.00	-1	8,170	-0.01%
2018/10/11	3	54.30	0	0.00	53.80	3	8,194	0.04%
2018/10/05	0	0.00	2	60.80	61.30	-2	8,095	-0.02%
2018/10/03	0	0.00	1.2	60.58	60.50	-1.2	7,961	-0.02%
2018/09/28	1	60.50	0	0.00	61.10	1	7,917	0.01%
2018/09/27	1	60.80	0	0.00	60.90	1	7,811	0.01%
2018/09/26	1	62.60	0	0.00	62.10	1	7,624	0.01%
2018/09/21	0	0.00	1	65.10	65.10	-1	7,541	-0.01%
2018/09/20	1	63.60	0	0.00	63.60	1	7,445	0.01%
2018/09/19	1	64.90	1	65.50	65.50	0	7,535	0.00%
2018/09/10	1	59.00	0	0.00	58.80	1	7,639	0.01%
2018/08/15	1	67.00	0	0.00	67.20	1	8,421	0.01%
2018/08/10	0	0.00	3	67.47	69.00	-3	8,628	-0.03%
2018/08/06	1	66.10	0	0.00	66.00	1	8,446	0.01%
2018/08/03	1	66.40	0	0.00	66.70	1	8,554	0.01%
2018/07/30	1	66.00	2	66.25	66.50	-1	8,359	-0.01%
2018/07/27	0	0.00	4	68.80	69.20	-4	8,238	-0.05%
2018/07/25	4	69.00	0	0.00	68.70	4	7,970	0.05%
2018/07/24	10	68.98	0	0.00	69.10	10	7,906	0.13%
2018/07/19	1	67.60	0	0.00	67.30	1	7,779	0.01%
2018/07/18	0	0.00	5	67.32	67.20	-5	7,784	-0.06%
2018/07/17	0	0.00	5	66.60	66.70	-5	7,697	-0.06%
2018/07/12	0	0.00	0.4	63.10	63.10	-0.4	7,629	-0.01%
2018/07/09	1	62.50	0	0.00	62.90	1	7,748	0.01%
2018/07/05	2	62.70	0	0.00	63.10	2	7,836	0.03%
2018/07/02	3	62.80	0	0.00	62.70	3	8,029	0.04%
2018/06/29	0	0.00	5	61.70	62.70	-5	7,960	-0.06%
2018/06/28	6	61.00	0	0.00	60.90	6	7,855	0.08%
2018/06/26	1	62.20	0	0.00	62.10	1	7,654	0.01%
2018/06/21	1	67.00	0	0.00	66.00	1	7,359	0.01%
2018/06/11	5	67.60	0	0.00	67.80	5	7,380	0.07%
2018/06/07	0	0.00	8	68.20	67.80	-8	7,122	-0.11%
2018/06/06	8	68.51	0	0.00	68.50	8	7,133	0.11%
2018/06/04	0	0.00	5	65.70	66.60	-5	6,949	-0.07%
2018/06/01	0	0.00	5	65.10	64.90	-5	6,869	-0.07%
2018/05/31	8	64.60	0	0.00	63.30	8	6,838	0.12%
2018/05/30	0	0.00	5	65.18	65.00	-5	6,577	-0.08%
2018/05/29	5	66.40	0	0.00	66.00	5	6,510	0.08%
2018/05/28	0	0.00	1	65.90	66.00	-1	6,483	-0.02%
2018/05/18	8	65.03	0	0.00	65.00	8	6,557	0.12%
2018/05/17	0.5	67.30	0	0.00	67.20	0.5	6,511	0.01%
2018/05/16	2	66.70	0	0.00	66.60	2	6,523	0.03%
2018/05/14	1	66.80	0	0.00	67.50	1	6,849	0.01%
2018/05/09	5	69.00	0	0.00	68.90	5	6,771	0.07%
2018/04/27	0	0.00	6	68.50	68.70	-6	7,337	-0.08%
2018/04/20	0	0.00	1	70.60	70.50	-1	7,670	-0.01%
2018/04/19	4	69.78	3	69.63	69.50	1	7,699	0.01%
2018/04/09	0	0.00	1	72.70	72.20	-1	8,039	-0.01%
2018/04/03	0	0.00	5	72.10	72.00	-5	7,974	-0.06%
2018/03/30	0	0.00	2	73.00	73.20	-2	8,034	-0.02%
2018/03/27	0	0.00	0	73.80	73.80	0	7,985	0.00%
2018/03/26	0	0.00	1	73.50	73.50	-1	8,013	-0.01%
2018/03/16	0	0.00	0.2	75.80	76.10	-0.2	8,395	0.00%
2018/03/12	0	0.00	12	76.31	77.40	-12	8,568	-0.14%
2018/03/07	2	74.10	2	74.90	74.00	0	8,931	0.00%
2018/03/06	6	73.80	0	0.00	73.90	6	9,051	0.07%
2018/03/02	3	73.70	0	0.00	74.20	3	9,334	0.03%
2018/03/01	3	74.00	3	74.80	75.00	0	9,440	0.00%
2018/02/27	0	0.00	6	75.70	75.00	-6	9,553	-0.06%
2018/02/26	2	75.10	0	0.00	74.90	2	9,606	0.02%
2018/02/23	2	75.20	5	75.30	75.60	-3	9,770	-0.03%
2018/02/22	5	74.38	0	0.00	73.70	5	9,939	0.05%
2018/02/21	0	0.00	1	75.20	76.00	-1	9,970	-0.01%
2018/02/12	6	73.10	0	0.00	72.30	6	10,052	0.06%
2018/02/09	2	70.50	10	73.50	73.40	-8	10,206	-0.08%
2018/02/06	1	72.20	6	73.55	71.50	-5	10,314	-0.05%
2018/02/01	1.5	77.00	0	0.00	77.00	1.5	10,459	0.01%
2018/01/31	1	79.40	0	0.00	79.00	1	10,408	0.01%
2018/01/29	1	78.20	0	0.00	78.50	1	10,080	0.01%
2018/01/23	0	0.00	1	78.00	78.00	-1	10,000	-0.01%
2018/01/19	2	77.05	1	76.80	77.30	1	9,898	0.01%
2018/01/18	0	0.00	1	76.90	76.70	-1	9,823	-0.01%
2018/01/17	0	0.00	11	76.69	77.10	-11	9,719	-0.11%
2018/01/15	0	0.00	5	75.00	75.10	-5	9,577	-0.05%
2018/01/12	5	73.50	4	74.88	75.10	1	9,655	0.01%
2018/01/11	0	0.00	2	72.50	72.50	-2	9,617	-0.02%
2018/01/08	2	72.05	0	0.00	72.00	2	9,577	0.02%
2018/01/05	0	0.00	1	71.70	72.00	-1	9,559	-0.01%