和碩 (4938)-國票-新莊券商分點個股進出

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
116.0
漲跌
▼1.0
漲幅
-0.85%
成交量
15,133張
產業
上市電腦週邊類股
1662人加入追蹤

立即追蹤
本地時間:13:35(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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/25	15	115.50	0	0.00	116.00	15	11,828	0.13%
2024/06/20	1	119.50	0.3	120.00	120.00	0.7	12,322	0.01%
2024/06/18	0	0.00	0.2	116.50	116.50	-0.2	13,121	0.00%
2024/06/17	20	115.50	0.2	116.00	116.50	19.8	14,383	0.14%
2024/06/14	0	0.00	1	117.00	115.50	-1	15,338	-0.01%
2024/06/07	1	112.00	0	0.00	111.50	1	15,714	0.01%
2024/06/05	1	112.00	0	0.00	111.00	1	15,662	0.01%
2024/06/04	1.1	111.48	0	0.00	111.00	1.1	15,552	0.01%
2024/06/03	2	111.50	5	111.70	111.50	-3	15,385	-0.02%
2024/05/22	2	106.25	5	106.60	107.00	-3	14,264	-0.02%
2024/05/21	0	0.00	2	104.50	104.50	-2	14,142	-0.01%
2024/05/20	0	0.00	3	103.67	104.50	-3	13,993	-0.02%
2024/05/15	3	102.00	1	101.50	100.50	2	13,660	0.01%
2024/05/14	1	102.50	1	101.50	101.00	0	13,646	0.00%
2024/05/13	0	0.00	1	99.50	99.40	-1	13,435	-0.01%
2024/05/08	1	99.70	1	99.50	99.70	0	13,378	0.00%
2024/05/06	0	0.00	2	99.95	99.60	-2	13,351	-0.01%
2024/05/03	0	0.00	0.2	97.80	97.10	-0.2	13,267	0.00%
2024/04/30	0.1	97.70	0	0.00	97.70	0.1	13,446	0.00%
2024/04/26	1	97.00	1	97.00	97.00	0	13,432	0.00%
2024/04/22	1	95.00	1	94.50	94.50	0	13,481	0.00%
2024/04/17	0	0.00	1	95.50	96.40	-1	13,289	-0.01%
2024/04/15	2	98.75	2	99.50	98.70	0	12,982	0.00%
2024/04/12	2	99.00	0	0.00	98.30	2	12,865	0.02%
2024/04/11	0	0.00	1	101.50	101.50	-1	12,727	-0.01%
2024/04/08	0	0.00	2	101.50	101.00	-2	12,569	-0.02%
2024/04/03	0.1	98.40	0	0.00	97.40	0.1	12,409	0.00%
2024/04/02	0	0.00	3	98.47	98.30	-3	12,352	-0.02%
2024/04/01	2	99.10	7	98.84	97.50	-5	12,444	-0.04%
2024/03/29	1	99.70	0	0.00	102.00	1	12,305	0.01%
2024/03/28	1	98.90	2	99.75	99.70	-1	11,794	-0.01%
2024/03/27	1	98.00	1	97.00	98.40	0	11,473	0.00%
2024/03/26	0	0.00	3	97.77	97.80	-3	11,451	-0.03%
2024/03/25	23	101.00	3	101.00	101.50	20	11,190	0.18%
2024/03/22	18	102.06	1	103.00	102.00	17	10,988	0.15%
2024/03/21	49	103.02	1	103.50	104.50	48	10,738	0.45%
2024/03/20	22.1	104.62	50	102.69	103.50	-28	10,139	-0.28%
2024/03/19	3.1	97.41	1	98.40	100.00	2.1	8,878	0.02%
2024/03/13	1	89.90	3	89.60	89.90	-2	7,542	-0.03%
2024/03/06	0	0.00	1	85.60	86.50	-1	6,997	-0.01%
2024/02/29	1	84.10	1	84.90	85.50	0	7,042	0.00%
2024/02/01	1	84.00	1.2	83.91	84.10	-0.2	7,299	0.00%
2024/01/29	1	84.60	1	84.20	84.20	0	7,241	0.00%
2024/01/25	2	85.45	2	84.85	84.20	0	7,174	0.00%
2024/01/24	1.2	85.78	2	86.35	86.10	-0.9	7,126	-0.01%
2024/01/23	2	82.85	1	82.60	83.50	1	6,876	0.01%
2024/01/11	0	0.00	2	83.00	82.50	-2	6,663	-0.03%
2024/01/10	2	83.10	2	83.50	82.90	0	6,595	0.00%
2024/01/02	0	0.00	2	86.80	87.40	-2	6,564	-0.03%
2023/12/28	0	0.00	1	89.50	88.20	-1	6,480	-0.02%
2023/12/27	2	89.50	1	89.60	89.50	1	6,434	0.02%
2023/12/26	1	87.80	0	0.00	88.00	1	6,217	0.02%
2023/12/25	1	86.70	0	0.00	86.80	1	6,146	0.02%
2023/12/22	1	85.00	0	0.00	85.80	1	6,086	0.02%
2023/12/21	0	0.00	1.8	85.01	85.90	-1.8	5,982	-0.03%
2023/12/20	1	85.50	1.2	85.19	86.50	-0.2	5,833	0.00%
2023/12/19	1	85.30	0	0.00	85.00	1	5,606	0.02%
2023/12/13	0	0.00	2.2	84.37	84.80	-2.2	5,223	-0.04%
2023/12/12	0	0.00	1	83.10	83.10	-1	5,215	-0.02%
2023/12/11	0	0.00	10	82.35	82.50	-10	5,183	-0.19%
2023/12/06	0	0.00	1	81.10	81.30	-1	5,337	-0.02%
2023/12/04	1	80.70	0	0.00	80.90	1	5,339	0.02%
2023/11/30	0	0.00	1	81.00	81.20	-1	5,375	-0.02%
2023/11/27	0	0.00	2	81.00	80.80	-2	5,313	-0.04%
2023/11/24	1	81.30	1	80.80	80.80	0	5,343	0.00%
2023/11/21	1	81.90	1	81.90	81.90	0	5,630	0.00%
2023/11/20	1	81.30	1	80.90	81.10	0	5,878	0.00%
2023/11/16	0	0.00	1	79.80	80.00	-1	5,989	-0.02%
2023/11/15	1	80.00	0	0.00	80.00	1	6,078	0.02%
2023/11/14	0	0.00	3	79.30	79.50	-3	6,138	-0.05%
2023/11/08	0	0.00	7	78.14	78.00	-7	6,356	-0.11%
2023/11/07	0	0.00	5	77.90	78.00	-5	6,421	-0.08%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/01	0	0.00	4	77.00	76.90	-4	6,838	-0.06%
2023/10/23	0	0.00	2	75.30	75.40	-2	7,533	-0.03%
2023/10/17	1	76.60	0	0.00	77.00	1	8,891	0.01%
2023/10/12	0	0.00	1	78.40	78.90	-1	12,173	-0.01%
2023/10/04	1	76.70	1	76.20	76.20	0	12,360	0.00%
2023/10/03	2	76.90	1	77.20	77.40	1	12,355	0.01%
2023/10/02	1	76.50	0	0.00	76.60	1	12,385	0.01%
2023/09/19	1	77.50	1	78.00	77.20	0	13,334	0.00%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/14	1	77.60	0	0.00	77.50	1	13,389	0.01%
2023/09/11	0	0.00	1	74.80	74.90	-1	14,315	-0.01%
2023/09/06	0	0.00	1.1	77.80	77.80	-1.1	14,359	-0.01%
2023/09/04	1	77.10	1	77.40	77.30	0	14,516	0.00%
2023/09/01	1	77.30	1	77.80	77.70	0	14,570	0.00%
2023/08/30	1	78.50	0	0.00	78.50	1	14,722	0.01%
2023/08/29	0	0.00	1	78.00	78.30	-1	14,915	-0.01%
2023/08/25	11	79.36	2	78.95	78.90	9	14,987	0.06%
2023/08/24	32	79.89	9	79.57	80.10	23	14,881	0.15%
2023/08/23	1	78.40	0	0.00	78.70	1	14,565	0.01%
2023/08/22	3	77.50	3	77.57	77.80	0	14,486	0.00%
2023/08/21	2	77.40	0	0.00	76.70	2	14,343	0.01%
2023/08/18	10	76.86	0	0.00	76.90	10	14,225	0.07%
2023/08/17	17	76.86	1	77.30	77.30	16	14,094	0.11%
2023/08/15	1	76.80	25	76.60	76.60	-24	13,908	-0.17%
2023/08/11	0	0.00	1	76.20	76.20	-1	13,859	-0.01%
2023/08/10	1	75.60	0	0.00	76.10	1	13,824	0.01%
2023/08/07	0	0.00	1	76.90	76.70	-1	13,417	-0.01%
2023/08/04	0	0.00	15	76.33	76.70	-15	13,310	-0.11%
2023/07/28	0	0.00	4	78.40	78.70	-4	12,711	-0.03%
2023/07/27	4	77.73	2	77.65	77.50	2	12,594	0.02%
2023/07/26	23	78.38	1	78.80	78.80	22	12,450	0.18%
2023/07/25	1	80.30	8	80.43	80.20	-7	12,303	-0.06%
2023/07/24	35	79.44	14	79.27	78.80	21	11,989	0.18%
2023/07/21	2	76.55	2	75.90	76.60	0	11,653	0.00%
2023/07/20	0	0.00	4	76.55	76.10	-4	11,433	-0.03%
2023/07/19	12	80.17	15.4	79.48	76.80	-3.4	11,091	-0.03%
2023/07/18	8	85.58	9.4	83.60	84.20	-1.4	10,245	-0.01%
2023/07/17	4	81.90	14	81.69	81.90	-10	8,199	-0.12%
2023/07/14	0	0.00	1	74.80	74.50	-1	7,719	-0.01%
2023/07/13	3	74.57	3	74.00	74.20	0	7,601	0.00%
2023/07/12	1	71.50	1	72.20	72.10	0	7,436	0.00%
2023/07/06	0.1	71.20	0	0.00	70.70	0.1	7,363	0.00%
2023/07/05	1	72.00	0	0.00	71.50	1	7,229	0.01%
2023/07/03	5	75.90	1	75.60	76.00	4	6,909	0.06%
2023/06/30	0.1	75.10	0	0.00	74.80	0.1	6,771	0.00%
2023/06/28	0.1	75.10	0	0.00	74.80	0.1	6,578	0.00%
2023/06/27	2.1	74.04	2	74.90	74.70	0.1	6,554	0.00%
2023/06/20	0	0.00	2	76.50	76.40	-2	6,345	-0.03%
2023/06/19	2.1	78.93	5	77.58	77.10	-2.9	6,266	-0.05%
2023/06/16	1	80.80	4	80.60	79.30	-3	6,128	-0.05%
2023/06/15	4	79.25	6	79.48	79.40	-2	5,369	-0.04%
2023/06/14	0	0.00	7	78.03	78.00	-7	5,251	-0.13%
2023/06/13	0	0.00	1	78.10	78.00	-1	5,214	-0.02%
2023/06/12	0	0.00	20	78.00	77.60	-20	5,273	-0.38%
2023/06/09	1	78.30	1	78.20	78.10	0	5,217	0.00%
2023/06/08	2	78.20	2	77.70	77.40	0	5,167	0.00%
2023/06/07	1	78.10	1	77.90	78.20	0	5,067	0.00%
2023/06/06	2	77.60	4	77.93	77.50	-2	4,999	-0.04%
2023/06/05	6.1	77.91	4	78.25	78.00	2.1	4,932	0.04%
2023/06/02	8	76.40	20.1	77.19	77.10	-12.1	4,767	-0.25%
2023/06/01	3	75.30	7	75.77	75.70	-4	4,541	-0.09%
2023/05/31	2.1	75.70	8	75.51	75.30	-5.9	4,480	-0.13%
2023/05/30	1	74.90	1	75.00	75.00	0	4,343	0.00%
2023/05/26	1	74.10	1	74.40	74.50	0	4,279	0.00%
2023/05/22	0	0.00	1	73.40	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	2	72.95	73.20	-2	4,072	-0.05%
2023/05/17	0	0.00	6	71.87	72.30	-6	3,986	-0.15%
2023/05/16	0	0.00	1	71.00	71.30	-1	3,882	-0.03%
2023/05/12	1	69.20	0	0.00	69.70	1	3,871	0.03%
2023/05/11	3	71.00	0	0.00	70.70	3	3,826	0.08%
2023/04/28	0	0.00	2	70.00	70.00	-2	4,147	-0.05%
2023/03/27	0	0.00	1	69.80	69.90	-1	4,367	-0.02%
2023/03/23	0	0.00	1	69.80	69.80	-1	4,667	-0.02%
2023/03/17	0	0.00	1	67.90	67.90	-1	4,828	-0.02%
2023/03/14	0	0.00	3	69.20	69.00	-3	4,722	-0.06%
2023/03/07	0	0.00	4	69.58	69.90	-4	4,838	-0.08%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/09	0	0.00	4	66.60	66.50	-4	5,098	-0.08%
2023/01/11	0	0.00	3	64.67	64.50	-3	5,367	-0.06%
2023/01/06	0	0.00	5	64.00	64.00	-5	5,574	-0.09%
2022/12/30	0	0.00	1	63.90	63.50	-1	5,676	-0.02%
2022/11/18	0	0.00	100	60.06	60.30	-100	5,487	-1.82%
2022/11/16	1	59.60	101	60.16	60.40	-100	5,481	-1.82%	大賣/
2022/11/15	0	0.00	101	60.66	60.60	-101	5,468	-1.85%	大賣/鉅額交易
2022/11/14	1	59.80	101	60.57	60.40	-100	5,454	-1.83%	大賣/
2022/11/11	0	0.00	50	60.02	60.00	-50	5,398	-0.93%
2022/11/10	0	0.00	100	58.56	58.70	-100	5,312	-1.88%
2022/11/08	1	57.90	1	57.90	58.10	0	5,399	0.00%
2022/11/07	0	0.00	1	57.60	57.70	-1	5,423	-0.02%
2022/10/24	1	56.50	0	0.00	56.90	1	5,554	0.02%
2022/10/11	1	57.30	0	0.00	57.30	1	5,491	0.02%
2022/10/07	1	58.70	0	0.00	58.20	1	5,426	0.02%
2022/09/30	1	58.70	0	0.00	58.50	1	5,397	0.02%
2022/09/29	1	59.50	0	0.00	59.20	1	5,353	0.02%
2022/09/22	2	61.30	0	0.00	61.50	2	5,844	0.03%
2022/09/15	0	0.00	210	63.89	63.70	-210	5,614	-3.74%	大賣/鉅額交易
2022/09/14	5	63.72	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	0.00	2	65.30	65.50	-2	5,593	-0.04%
2022/09/06	0	0.00	5	64.40	64.50	-5	5,681	-0.09%
2022/09/02	2	62.10	0	0.00	62.10	2	5,585	0.04%
2022/08/12	0	0.00	2	64.50	64.50	-2	5,768	-0.03%
2022/08/09	0	0.00	6	62.20	62.70	-6	5,867	-0.10%
2022/08/05	2	62.20	0	0.00	62.00	2	6,189	0.03%
2022/07/21	0	0.00	1	60.00	60.50	-1	6,216	-0.02%
2022/07/13	0	0.00	1	58.10	57.70	-1	6,420	-0.02%
2022/07/07	0	0.00	1	55.80	56.70	-1	6,437	-0.02%
2022/07/06	1	55.30	0	0.00	55.10	1	6,481	0.02%
2022/07/05	0	0.00	1	56.50	56.40	-1	6,465	-0.02%
2022/07/04	3	56.13	0	0.00	55.70	3	6,456	0.05%
2022/07/01	1	57.30	0	0.00	57.10	1	6,479	0.02%
2022/06/30	11	58.14	0	0.00	57.00	11	6,414	0.17%
2022/06/29	2	66.95	0	0.00	66.80	2	6,015	0.03%
2022/06/24	151	68.06	0	0.00	68.50	151	5,877	2.57%	大買/鉅額交易
2022/06/23	160	67.72	0	0.00	67.50	160	5,895	2.71%	大買/鉅額交易
2022/06/17	210	68.75	0	0.00	69.90	210	6,074	3.46%	大買/鉅額交易
2022/06/08	180	69.46	0	0.00	69.20	180	7,116	2.53%	大買/鉅額交易
2022/06/06	60	69.30	0	0.00	69.50	60	7,135	0.84%
2022/06/01	5	69.00	0	0.00	69.20	5	7,348	0.07%
2022/05/17	0	0.00	2	65.10	64.50	-2	7,177	-0.03%
2022/05/16	2	64.50	0	0.00	64.20	2	7,123	0.03%
2022/05/13	2	64.50	0	0.00	64.60	2	7,048	0.03%
2022/05/12	2	68.20	0	0.00	67.70	2	6,802	0.03%
2022/05/10	0	0.00	1	68.80	69.70	-1	6,755	-0.01%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/04/28	3	69.00	0	0.00	69.40	3	7,031	0.04%
2022/04/14	0	0.00	1	71.00	71.50	-1	6,987	-0.01%
2022/04/11	0	0.00	3	71.00	70.80	-3	7,046	-0.04%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/31	5	72.30	0	0.00	72.40	5	6,919	0.07%
2022/03/28	0	0.00	1	72.60	72.80	-1	6,831	-0.01%
2022/03/25	0	0.00	4	73.53	73.60	-4	6,816	-0.06%
2022/03/23	0	0.00	1	72.70	73.00	-1	6,702	-0.01%
2022/03/17	0	0.00	9	72.48	72.90	-9	6,112	-0.15%
2022/03/15	1	71.00	0	0.00	71.60	1	5,852	0.02%
2022/03/14	0	0.00	4	71.28	71.60	-4	5,755	-0.07%
2022/03/11	0	0.00	3	70.40	70.40	-3	5,584	-0.05%
2022/03/10	2	69.40	0	0.00	69.60	2	5,413	0.04%
2022/03/08	2	68.30	1	68.40	68.60	1	5,452	0.02%
2022/03/01	1	69.30	3.1	70.07	70.30	-2.1	5,422	-0.04%
2022/02/25	0	0.00	1	68.80	69.10	-1	5,328	-0.02%
2022/02/09	0	0.00	0.1	70.30	70.80	-0.1	5,515	0.00%
2022/02/07	1	68.90	1	69.20	69.60	0	5,471	0.00%
2022/01/26	0	0.00	5	69.60	69.30	-5	5,489	-0.09%
2022/01/25	0	0.00	18	69.68	69.90	-18	5,829	-0.31%
2022/01/21	0	0.00	15	70.20	70.40	-15	5,745	-0.26%
2022/01/19	0	0.00	3	71.00	71.00	-3	5,613	-0.05%
2022/01/18	0	0.00	1	69.80	70.40	-1	5,451	-0.02%
2022/01/14	2	69.50	0	0.00	69.00	2	5,171	0.04%
2022/01/13	14	69.22	0	0.00	69.30	14	5,198	0.27%
2022/01/12	4	68.85	0	0.00	69.30	4	5,218	0.08%
2022/01/10	0	0.00	1	68.50	68.80	-1	5,236	-0.02%
2022/01/04	0	0.00	3	68.33	68.30	-3	5,251	-0.06%
2021/12/28	3	69.00	2	69.25	69.40	1	5,246	0.02%
2021/12/27	0	0.00	2	68.70	69.00	-2	5,221	-0.04%
2021/12/23	0	0.00	2	68.50	68.70	-2	5,275	-0.04%
2021/12/17	2	68.20	0	0.00	68.20	2	5,402	0.04%
2021/12/16	4	67.98	3	67.70	67.90	1	5,404	0.02%
2021/12/13	1	67.50	0	0.00	67.40	1	5,502	0.02%
2021/12/08	0	0.00	1	67.00	67.10	-1	5,438	-0.02%
2021/12/06	2	66.90	1	66.90	66.90	1	5,381	0.02%
2021/11/29	1	67.00	0	0.00	67.00	1	5,112	0.02%
2021/11/25	1	68.10	1	68.00	67.80	0	5,201	0.00%
2021/11/24	4	68.50	7	68.10	68.10	-3	5,184	-0.06%
2021/11/23	1	68.30	6	68.40	68.30	-5	5,190	-0.10%
2021/11/22	0	0.00	1	68.10	68.20	-1	5,195	-0.02%
2021/11/19	3	68.07	0	0.00	68.10	3	5,249	0.06%
2021/11/18	0	0.00	1	68.30	68.30	-1	5,245	-0.02%
2021/11/17	2	68.10	1	68.00	68.00	1	5,224	0.02%
2021/11/15	1	68.00	15	67.99	68.00	-14	5,251	-0.27%
2021/11/12	7	67.09	6	67.35	67.70	1	5,276	0.02%
2021/11/11	8	68.03	10.2	67.91	67.90	-2.2	5,244	-0.04%
2021/11/10	4.3	68.36	2.3	68.65	68.40	2	5,304	0.04%
2021/11/09	1	68.70	0	0.00	69.00	1	5,375	0.02%
2021/11/08	15	68.29	1	68.30	68.50	14	5,461	0.26%
2021/11/05	4	68.60	0	0.00	69.00	4	5,496	0.07%
2021/11/04	3	69.30	0	0.00	69.30	3	5,483	0.05%
2021/11/03	2	69.70	10	69.52	69.50	-8	5,504	-0.15%
2021/11/02	2	70.15	15	69.57	69.30	-13	5,477	-0.24%
2021/10/28	1	67.80	0	0.00	67.90	1	5,340	0.02%
2021/10/27	0	0.00	3	67.70	67.70	-3	5,372	-0.06%
2021/10/26	1	67.50	2	67.65	67.90	-1	5,448	-0.02%
2021/10/25	0.2	67.30	3	67.20	67.10	-2.8	5,456	-0.05%
2021/10/22	0	0.00	6	67.33	67.40	-6	5,540	-0.11%
2021/10/21	0	0.00	3	67.90	67.40	-3	5,629	-0.05%
2021/10/20	0	0.00	1	68.20	67.80	-1	5,599	-0.02%
2021/10/13	0	0.00	3	67.80	67.80	-3	5,744	-0.05%
2021/10/08	1	67.00	0	0.00	66.80	1	5,786	0.02%
2021/10/06	0	0.00	1	66.00	66.50	-1	6,001	-0.02%
2021/09/27	0	0.00	4	67.30	67.20	-4	6,647	-0.06%
2021/09/24	3	67.27	2	67.20	67.10	1	6,925	0.01%
2021/09/23	4	65.85	5	66.14	66.10	-1	7,370	-0.01%
2021/09/13	1	64.60	0	0.00	65.20	1	8,176	0.01%
2021/09/10	0	0.00	66	64.37	65.00	-66	8,303	-0.79%
2021/09/09	4	63.90	0	0.00	64.20	4	8,495	0.05%
2021/09/08	0	0.00	5	64.40	64.40	-5	8,506	-0.06%
2021/09/06	5	65.70	0	0.00	65.30	5	8,622	0.06%
2021/09/02	0	0.00	10	64.60	64.50	-10	8,730	-0.11%
2021/08/31	2	64.70	0	0.00	64.80	2	8,750	0.02%
2021/08/26	10	64.60	0	0.00	64.60	10	8,732	0.11%
2021/08/25	2	64.40	8	64.40	64.30	-6	8,778	-0.07%
2021/08/23	6	64.57	0	0.00	64.50	6	8,846	0.07%
2021/08/18	22	64.07	95	63.94	64.10	-73	9,144	-0.80%
2021/08/17	22	64.10	3	64.00	64.50	19	9,221	0.21%
2021/08/16	0	0.00	8	64.76	64.50	-8	9,212	-0.09%
2021/08/13	2	66.00	5	66.46	65.70	-3	9,230	-0.03%
2021/08/12	2	67.10	0	0.00	66.60	2	9,300	0.02%
2021/08/11	3	67.80	0	0.00	67.80	3	9,333	0.03%
2021/08/09	1	67.70	10	68.00	67.50	-9	9,527	-0.09%
2021/08/06	1	68.30	0	0.00	68.30	1	9,564	0.01%
2021/08/05	18	68.08	38	68.71	68.80	-20	9,788	-0.20%
2021/08/04	1	66.90	0	0.00	67.20	1	10,213	0.01%
2021/08/03	2	66.80	0	0.00	67.10	2	10,434	0.02%
2021/07/30	1	66.90	0	0.00	67.30	1	10,571	0.01%
2021/07/28	4	67.20	10	67.70	67.80	-6	10,891	-0.06%
2021/07/27	0	0.00	1	67.80	68.00	-1	11,112	-0.01%
2021/07/26	10	66.80	0	0.00	66.90	10	11,257	0.09%
2021/07/23	16	67.03	0	0.00	66.80	16	11,392	0.14%
2021/07/22	5	67.10	0	0.00	67.10	5	11,465	0.04%
2021/07/21	2	67.30	5	67.14	67.20	-3	11,550	-0.03%
2021/07/20	4	67.48	2	67.50	67.20	2	11,656	0.02%
2021/07/19	2	67.90	1	67.60	67.90	1	11,774	0.01%
2021/07/16	3	67.50	1	67.90	68.00	2	12,296	0.02%
2021/07/15	1	67.80	1	68.00	67.90	0	12,418	0.00%
2021/07/14	2	67.60	3	67.77	67.80	-1	12,453	-0.01%
2021/07/13	0	0.00	6	67.90	68.00	-6	12,488	-0.05%
2021/07/12	7	67.59	0	0.00	66.90	7	12,472	0.06%
2021/07/09	25	67.52	1	68.00	67.60	24	12,388	0.19%
2021/07/08	0	0.00	1	68.30	68.10	-1	12,472	-0.01%
2021/07/07	5	68.00	0	0.00	68.30	5	12,569	0.04%
2021/07/06	0	0.00	5	68.20	68.30	-5	12,718	-0.04%
2021/07/05	14	67.96	1	68.20	68.70	13	12,813	0.10%
2021/07/02	3	67.97	7	67.90	68.00	-4	12,858	-0.03%
2021/07/01	8	68.48	0	0.00	68.30	8	12,921	0.06%
2021/06/30	44	68.78	0	0.00	68.80	44	12,878	0.34%
2021/06/29	6	73.70	27	73.76	73.70	-21	12,478	-0.17%
2021/06/25	6	74.58	2	74.55	74.50	4	12,356	0.03%
2021/06/24	0	0.00	2	74.80	74.50	-2	12,490	-0.02%
2021/06/22	0	0.00	5	74.50	74.30	-5	13,325	-0.04%
2021/06/21	10	74.14	2	74.00	74.40	8	13,359	0.06%
2021/06/18	1	74.30	20	74.37	74.70	-19	13,457	-0.14%
2021/06/17	0	0.00	6	73.92	74.00	-6	13,494	-0.04%
2021/06/16	0	0.00	2	73.80	73.80	-2	13,793	-0.01%
2021/06/15	0	0.00	2	73.00	73.00	-2	14,090	-0.01%
2021/06/11	1	72.50	1	72.70	72.30	0	14,259	0.00%
2021/06/10	12	73.17	2	73.00	73.00	10	14,363	0.07%
2021/06/09	3	72.80	0	0.00	72.70	3	14,498	0.02%
2021/06/08	0	0.00	2	73.45	73.50	-2	14,816	-0.01%
2021/06/04	0	0.00	5	73.60	73.40	-5	15,470	-0.03%
2021/06/02	1	73.30	3	73.77	73.60	-2	15,739	-0.01%
2021/06/01	0	0.00	14.1	73.56	73.80	-14.1	15,892	-0.09%
2021/05/31	0	0.00	6	73.37	73.50	-6	15,999	-0.04%
2021/05/28	1	73.20	2	73.25	73.20	-1	16,099	-0.01%
2021/05/27	0	0.00	1	72.60	73.20	-1	16,226	-0.01%
2021/05/26	2	73.35	2	73.25	73.30	0	16,505	0.00%
2021/05/25	1	72.50	6	72.73	72.90	-5	16,687	-0.03%
2021/05/24	0	0.00	1	72.70	72.70	-1	16,815	-0.01%
2021/05/21	1	72.30	4	72.65	72.50	-3	16,964	-0.02%
2021/05/20	1	72.10	1	72.50	72.10	0	17,089	0.00%
2021/05/19	0	0.00	14	71.44	71.50	-14	17,153	-0.08%
2021/05/18	1	69.60	1	70.10	70.20	0	17,358	0.00%
2021/05/17	4	68.13	2	68.35	68.40	2	17,964	0.01%
2021/05/14	0	0.00	1	70.30	70.60	-1	17,941	-0.01%
2021/05/13	3	70.10	4	70.48	70.10	-1	18,054	-0.01%
2021/05/12	9	70.78	11	71.12	71.10	-2	17,959	-0.01%
2021/05/11	1	69.60	19	69.15	69.30	-18	17,558	-0.10%
2021/05/10	1	70.60	1	71.00	70.60	0	17,580	0.00%
2021/05/06	13	70.20	0	0.00	69.70	13	19,274	0.07%
2021/05/05	14	71.14	0	0.00	70.80	14	19,804	0.07%
2021/05/04	2	71.25	12	71.39	71.50	-10	20,037	-0.05%
2021/05/03	3	72.43	0	0.00	72.20	3	20,055	0.01%
2021/04/29	3	73.97	4	73.88	73.60	-1	20,347	0.00%
2021/04/28	2	73.65	5	73.70	73.60	-3	20,672	-0.01%
2021/04/27	11	73.20	4	73.33	73.30	7	21,355	0.03%
2021/04/26	11	73.59	4	73.65	73.60	7	21,679	0.03%
2021/04/23	15	73.83	0	0.00	73.90	15	22,419	0.07%
2021/04/22	30	74.84	31	75.03	74.10	-1	24,604	0.00%
2021/04/21	1	74.30	16	74.18	74.30	-15	25,484	-0.06%
2021/04/20	9	73.60	2	73.90	74.00	7	26,144	0.03%
2021/04/19	4	73.73	11	73.71	73.80	-7	26,288	-0.03%
2021/04/16	12	73.56	11	73.48	73.50	1	26,368	0.00%
2021/04/15	1	73.00	5	72.92	73.00	-4	26,429	-0.02%
2021/04/14	4	72.73	16	72.56	73.20	-12	26,434	-0.05%
2021/04/13	5	72.76	3	72.83	72.50	2	26,365	0.01%
2021/04/12	4	72.85	1	72.80	72.70	3	26,479	0.01%
2021/04/09	21	73.32	16	73.86	73.30	5	26,461	0.02%
2021/04/08	9	73.66	6	73.68	73.60	3	26,327	0.01%
2021/04/07	25	72.80	5	72.60	72.80	20	26,181	0.08%
2021/04/06	15	73.32	0	0.00	73.00	15	26,030	0.06%
2021/04/01	4	73.65	3	73.73	73.50	1	25,829	0.00%
2021/03/31	7	74.00	4	73.80	74.10	3	25,726	0.01%
2021/03/30	1	73.40	0	0.00	73.70	1	25,623	0.00%
2021/03/29	24	73.78	6	73.58	73.60	18	25,510	0.07%
2021/03/26	53	73.87	0	0.00	73.80	53	25,357	0.21%
2021/03/25	2	75.45	6	75.17	75.70	-4	24,820	-0.02%
2021/03/23	9	73.76	0	0.00	74.00	9	24,594	0.04%
2021/03/22	4	74.08	1	74.20	74.00	3	24,491	0.01%
2021/03/19	8	74.51	0	0.00	75.00	8	24,545	0.03%
2021/03/18	3	74.40	8	73.95	74.30	-5	24,358	-0.02%
2021/03/17	9	72.27	11	72.43	72.30	-2	24,366	-0.01%
2021/03/16	8	71.76	11	71.95	71.50	-3	24,370	-0.01%
2021/03/12	8	71.09	8	71.53	71.40	0	24,426	0.00%
2021/03/11	24.1	71.37	4	71.35	72.00	20.1	24,483	0.08%
2021/03/09	3	73.20	0	0.00	72.80	3	23,975	0.01%
2021/03/08	14	74.06	2	73.90	73.20	12	23,979	0.05%
2021/03/05	2	73.50	1	74.00	73.50	1	23,936	0.00%
2021/03/04	20	74.45	1	74.50	74.30	19	23,982	0.08%
2021/03/03	1	74.90	3	74.80	75.50	-2	23,918	-0.01%
2021/03/02	11	74.13	0	0.00	73.90	11	23,861	0.05%
2021/02/26	9	74.87	3	74.53	74.60	6	23,754	0.03%
2021/02/25	3	76.07	2	76.60	75.90	1	23,456	0.00%
2021/02/24	6	76.18	0	0.00	76.00	6	23,325	0.03%
2021/02/23	2	75.10	0	0.00	75.10	2	23,270	0.01%
2021/02/22	16.1	76.27	4	76.03	75.80	12.1	23,118	0.05%
2021/02/19	5	75.90	3	75.97	76.10	2	22,985	0.01%
2021/02/18	5	75.22	2	75.80	75.40	3	22,853	0.01%
2021/02/17	15	76.03	1	76.40	75.20	14	22,678	0.06%
2021/02/05	19	78.61	1	78.40	78.40	18	22,274	0.08%
2021/02/04	0	0.00	1	79.40	78.90	-1	22,157	0.00%
2021/02/03	3	78.30	2.1	78.16	78.20	0.9	22,161	0.00%
2021/02/02	30	78.15	3	78.17	78.10	27	22,341	0.12%
2021/02/01	8	77.51	3	77.67	78.00	5	22,368	0.02%
2021/01/29	17	81.05	9	80.24	78.40	8	22,106	0.04%
2021/01/28	24	81.48	39	81.72	81.50	-15	21,406	-0.07%
2021/01/27	31	80.64	30	81.02	81.10	1	20,213	0.00%
2021/01/26	4	78.58	4	78.45	77.70	0	19,412	0.00%
2021/01/25	12	77.15	17	77.82	78.00	-5	19,027	-0.03%
2021/01/22	10	77.03	5	77.28	77.60	5	18,789	0.03%
2021/01/21	13	77.37	3	77.53	77.00	10	18,280	0.05%
2021/01/20	9	76.60	6	76.53	76.00	3	17,816	0.02%
2021/01/19	6	79.20	3	78.87	79.00	3	17,029	0.02%
2021/01/18	13	79.19	23	78.99	79.00	-10	16,570	-0.06%
2021/01/15	35	81.25	53	81.75	80.40	-18	15,678	-0.11%
2021/01/14	26	76.37	21	77.03	77.90	5	13,423	0.04%
2021/01/13	16	70.26	13	70.02	70.90	3	12,034	0.02%
2021/01/11	1	66.70	0	0.00	67.30	1	10,964	0.01%
2021/01/08	2	66.90	0	0.00	67.40	2	10,765	0.02%
2021/01/07	5	66.80	0	0.00	66.80	5	10,613	0.05%
2021/01/06	5	67.00	1	66.60	66.70	4	10,633	0.04%
2021/01/05	3	66.80	0	0.00	66.80	3	10,501	0.03%
2021/01/04	0	0.00	4	68.00	68.00	-4	10,269	-0.04%
2020/12/30	1	66.70	0	0.00	67.50	1	10,034	0.01%
2020/12/28	14	68.11	5	68.04	68.00	9	9,906	0.09%
2020/12/25	1	67.30	2	67.55	67.80	-1	9,956	-0.01%
2020/12/24	2	66.75	0	0.00	66.80	2	9,924	0.02%
2020/12/23	1	66.40	0	0.00	66.80	1	9,889	0.01%
2020/12/22	2	66.85	0	0.00	66.20	2	9,905	0.02%
2020/12/21	2	66.10	0	0.00	66.20	2	9,896	0.02%
2020/12/18	3	66.97	1	67.70	66.70	2	9,762	0.02%
2020/12/16	0	0.00	5	68.00	68.50	-5	9,602	-0.05%
2020/12/15	2	67.50	0	0.00	67.30	2	9,669	0.02%
2020/12/14	0	0.00	16	70.50	69.60	-16	9,443	-0.17%
2020/12/11	13	70.65	9	70.34	69.90	4	9,331	0.04%
2020/12/10	3	69.03	0	0.00	69.40	3	8,938	0.03%
2020/12/09	13	69.12	7	69.19	69.40	6	8,781	0.07%
2020/12/08	10	68.80	1	68.90	68.40	9	8,606	0.10%
2020/12/07	4	68.03	29	68.15	68.80	-25	8,455	-0.30%
2020/12/04	3	66.53	10	66.70	66.60	-7	8,094	-0.09%
2020/12/03	20	66.50	2	66.30	66.10	18	8,018	0.22%
2020/12/02	2	66.10	0	0.00	66.40	2	7,971	0.03%
2020/12/01	13	65.25	3	65.20	65.50	10	7,857	0.13%
2020/11/30	21	66.66	7	65.80	65.30	14	7,741	0.18%
2020/11/27	3	66.50	0	0.00	66.50	3	7,551	0.04%
2020/11/26	0	0.00	1	66.20	66.50	-1	7,521	-0.01%
2020/11/25	0	0.00	9	65.90	65.90	-9	7,510	-0.12%
2020/11/24	10	66.09	2	66.50	66.20	8	7,477	0.11%
2020/11/23	14	65.50	0	0.00	65.90	14	7,358	0.19%
2020/11/20	1	65.80	3	66.07	65.60	-2	7,246	-0.03%
2020/11/18	0	0.00	2	65.25	65.30	-2	7,205	-0.03%
2020/11/17	1	64.90	1	64.90	65.00	0	7,243	0.00%
2020/11/16	3	65.00	2	65.05	65.00	1	7,368	0.01%
2020/11/13	3	63.30	8	64.01	64.10	-5	7,365	-0.07%
2020/11/12	1	62.40	0	0.00	62.30	1	7,281	0.01%
2020/11/11	15	60.60	1	61.70	62.50	14	7,841	0.18%
2020/11/10	1	60.10	7	60.25	60.30	-6	8,501	-0.07%
2020/11/09	11	61.55	2	60.90	60.90	9	8,160	0.11%
2020/11/06	0	0.00	2	62.10	62.20	-2	7,951	-0.03%
2020/11/05	0	0.00	1	62.20	62.30	-1	8,012	-0.01%
2020/11/03	0	0.00	3	62.50	62.40	-3	8,181	-0.04%
2020/11/02	1	62.20	0	0.00	62.20	1	8,331	0.01%
2020/10/30	3	61.60	0	0.00	61.50	3	8,537	0.04%
2020/10/29	3	61.93	1	62.00	61.90	2	8,543	0.02%
2020/10/28	2	62.90	0	0.00	62.30	2	8,639	0.02%
2020/10/19	1	64.00	1	63.50	63.50	0	8,992	0.00%
2020/10/14	1	63.80	1	64.20	63.70	0	9,365	0.00%
2020/10/13	1	64.00	0	0.00	64.20	1	9,314	0.01%
2020/10/12	1	64.00	0	0.00	64.10	1	9,380	0.01%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/09/30	0	0.00	3	63.73	63.80	-3	9,703	-0.03%
2020/09/29	0	0.00	2	63.00	62.90	-2	9,763	-0.02%
2020/09/25	3	61.77	0	0.00	61.30	3	9,978	0.03%
2020/09/24	3	61.90	4	61.60	61.50	-1	10,068	-0.01%
2020/09/23	1	62.80	0	0.00	63.00	1	10,071	0.01%
2020/09/21	0	0.00	1	64.20	64.20	-1	11,198	-0.01%
2020/09/18	0	0.00	4	65.00	65.60	-4	11,465	-0.03%
2020/09/17	1	64.10	3	64.30	63.90	-2	11,566	-0.02%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/08	2	62.65	0	0.00	63.10	2	12,530	0.02%
2020/09/01	0	0.00	1	63.20	63.50	-1	13,101	-0.01%
2020/08/28	1	62.70	0	0.00	62.90	1	13,242	0.01%
2020/08/25	1	63.60	0	0.00	63.80	1	13,476	0.01%
2020/08/24	2	63.00	0	0.00	63.30	2	13,484	0.01%
2020/08/21	1	64.70	0	0.00	64.40	1	13,382	0.01%
2020/08/20	5	64.00	10	65.60	64.00	-5	13,352	-0.04%
2020/08/19	7	67.00	1	68.60	66.60	6	13,179	0.05%
2020/08/18	22	68.40	11	67.91	67.70	11	13,092	0.08%
2020/08/17	2	68.35	3	69.00	69.10	-1	13,050	-0.01%
2020/08/14	4	65.65	16	66.36	66.70	-12	12,536	-0.10%
2020/08/06	0	0.00	1	63.90	64.00	-1	12,425	-0.01%
2020/08/05	12	64.02	1	64.20	63.40	11	12,453	0.09%
2020/08/04	0	0.00	2	63.25	63.80	-2	12,389	-0.02%
2020/08/03	10	62.00	51	62.20	62.10	-41	12,256	-0.33%
2020/07/31	0	0.00	22	61.52	61.70	-22	12,209	-0.18%
2020/07/30	1	61.20	1	60.80	61.30	0	12,140	0.00%
2020/07/29	23	60.60	0	0.00	60.10	23	12,083	0.19%
2020/07/28	3	60.67	14	61.60	60.60	-11	12,092	-0.09%
2020/07/27	60	61.18	0	0.00	60.40	60	12,154	0.49%
2020/07/24	4	61.30	8	61.30	61.20	-4	12,241	-0.03%
2020/07/23	3	62.00	30	62.63	62.20	-27	12,237	-0.22%
2020/07/22	14	61.96	9	61.90	61.90	5	12,201	0.04%
2020/07/21	35	61.82	4.3	61.02	61.20	30.8	12,219	0.25%
2020/07/20	6	62.00	7	61.90	61.50	-1	12,115	-0.01%
2020/07/17	1	64.40	0.2	64.10	64.00	0.8	11,970	0.01%
2020/07/15	0	0.00	1.2	63.92	63.90	-1.2	12,107	-0.01%
2020/07/13	2	64.50	1	64.80	64.80	1	12,260	0.01%
2020/07/10	3	63.93	0.2	64.00	63.70	2.8	12,339	0.02%
2020/07/08	2.2	65.11	0	0.00	65.10	2.2	12,351	0.02%
2020/07/07	1.2	65.27	2	66.65	65.60	-0.8	12,272	-0.01%
2020/07/06	1	67.00	0	0.00	66.50	1	12,140	0.01%
2020/07/03	0	0.00	6	65.88	66.10	-6	12,122	-0.05%
2020/07/02	2	65.10	0	0.00	65.30	2	12,087	0.02%
2020/06/30	5	64.22	0	0.00	64.00	5	12,039	0.04%
2020/06/29	0.4	69.80	0	0.00	69.80	0.4	11,418	0.00%
2020/06/24	2	70.25	5.1	70.12	70.10	-3.1	11,148	-0.03%
2020/06/23	4.2	70.43	1	70.00	70.00	3.2	11,187	0.03%
2020/06/22	3.8	69.63	4	70.05	70.10	-0.2	10,980	0.00%
2020/06/17	2.2	68.15	5	68.40	68.60	-2.8	10,682	-0.03%
2020/06/16	1	68.80	5	68.90	68.60	-4	10,759	-0.04%
2020/06/15	3	68.33	0	0.00	67.80	3	10,819	0.03%
2020/06/12	3	68.23	4	69.05	69.10	-1	10,733	-0.01%
2020/06/11	18	69.06	0	0.00	67.80	18	10,583	0.17%
2020/06/10	0	0.00	6	66.97	67.00	-6	10,270	-0.06%
2020/06/09	0	0.00	2	66.40	66.00	-2	10,382	-0.02%
2020/06/08	1	66.80	3	66.83	66.80	-2	10,395	-0.02%
2020/06/05	2	66.10	4	66.38	66.30	-2	10,372	-0.02%
2020/06/03	0	0.00	4	66.28	66.10	-4	10,478	-0.04%
2020/06/02	2	65.10	2	65.10	65.10	0	10,380	0.00%
2020/06/01	7	64.14	2	64.85	64.20	5	10,357	0.05%
2020/05/29	2	63.00	6	64.25	64.50	-4	10,339	-0.04%
2020/05/20	1	61.50	0	0.00	61.00	1	10,203	0.01%
2020/05/19	7	61.23	0	0.00	61.10	7	10,136	0.07%
2020/05/15	6	62.40	3	62.20	62.60	3	9,872	0.03%
2020/05/13	0	0.00	1	65.90	66.50	-1	9,364	-0.01%
2020/05/12	1	65.90	0	0.00	66.00	1	9,318	0.01%
2020/05/11	0	0.00	1	66.80	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	1	66.10	66.30	-1	9,157	-0.01%
2020/05/04	1	65.10	0	0.00	64.90	1	9,171	0.01%
2020/04/30	6	65.93	0	0.00	66.10	6	9,167	0.07%
2020/04/28	1	65.80	1	65.70	65.90	0	9,085	0.00%
2020/04/24	1	64.60	1	64.40	64.70	0	9,151	0.00%
2020/04/23	5	63.90	5	63.30	64.40	0	9,083	0.00%
2020/04/21	14	64.46	13	63.27	63.20	1	8,908	0.01%
2020/04/15	1	64.50	0	0.00	64.80	1	8,597	0.01%
2020/04/14	0	0.00	1	63.50	63.70	-1	8,529	-0.01%
2020/04/01	3	58.53	0	0.00	58.40	3	8,028	0.04%
2020/03/31	1	59.40	0	0.00	58.00	1	7,929	0.01%
2020/03/23	1	48.75	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	0.5	51.80	51.80	-0.5	7,335	-0.01%
2020/03/19	0	0.00	2	49.15	48.10	-2	7,245	-0.03%
2020/03/02	0	0.00	1	60.40	60.30	-1	6,503	-0.02%
2020/02/27	0	0.00	1	63.60	62.70	-1	6,430	-0.02%
2020/02/14	0	0.00	9	66.10	66.20	-9	7,735	-0.12%
2020/02/11	0	0.00	9.6	64.93	65.50	-9.6	9,655	-0.10%
2020/02/10	1	65.00	2	63.80	64.70	-1	9,654	-0.01%
2020/02/05	1	65.10	0	0.00	64.80	1	9,685	0.01%
2020/02/03	2	61.10	0	0.00	63.90	2	9,818	0.02%
2020/01/31	1	63.80	0	0.00	63.60	1	9,843	0.01%
2020/01/30	5	64.68	0	0.00	62.80	5	9,970	0.05%
2020/01/20	4	68.18	0	0.00	68.00	4	9,796	0.04%
2020/01/17	2	68.20	0	0.00	67.90	2	9,809	0.02%
2020/01/07	0	0.00	1	67.70	68.30	-1	10,325	-0.01%
2020/01/03	6	69.17	6	68.17	68.20	0	10,280	0.00%
2020/01/02	5	68.30	5	68.60	68.60	0	10,267	0.00%
2019/12/31	2	68.60	0	0.00	68.40	2	10,309	0.02%
2019/12/23	0	0.00	1	70.10	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	1	70.20	70.10	-1	10,393	-0.01%
2019/12/18	10	70.80	13	70.49	71.10	-3	10,264	-0.03%
2019/12/16	0	0.00	5	69.80	68.70	-5	10,061	-0.05%
2019/12/13	0	0.00	2	69.10	68.80	-2	10,081	-0.02%
2019/12/11	0	0.00	3	68.70	68.70	-3	9,921	-0.03%
2019/12/10	0	0.00	0	68.60	68.90	0	9,860	0.00%
2019/12/06	0	0.00	3	69.00	69.00	-3	9,834	-0.03%
2019/12/05	0	0.00	1	68.80	68.80	-1	9,812	-0.01%
2019/12/03	2	68.10	1	69.20	69.10	1	9,735	0.01%
2019/12/02	0	0.00	1	67.00	67.50	-1	9,595	-0.01%
2019/11/29	0	0.00	20	67.90	68.00	-20	9,533	-0.21%
2019/11/28	0	0.00	8	69.50	69.50	-8	9,419	-0.08%
2019/11/26	20	70.35	2	70.30	70.20	18	9,489	0.19%
2019/11/25	2	69.90	2	69.90	69.90	0	9,335	0.00%
2019/11/22	20	70.90	20	70.80	70.80	0	9,321	0.00%
2019/11/21	0	0.00	2	70.90	71.30	-2	9,256	-0.02%
2019/11/20	32	70.93	62	70.72	71.00	-30	9,097	-0.33%
2019/11/18	1	69.90	1	69.90	70.00	0	8,747	0.00%
2019/11/15	30	69.70	5	69.64	69.80	25	8,659	0.29%
2019/11/14	5	70.30	21	70.03	70.00	-16	8,545	-0.19%
2019/11/13	13	69.69	12	69.60	70.00	1	8,312	0.01%
2019/11/12	0	0.00	16	67.83	68.60	-16	7,853	-0.20%
2019/11/11	4	66.90	5	67.04	66.70	-1	7,394	-0.01%
2019/11/08	6	66.05	97	66.98	67.30	-91	7,023	-1.30%
2019/11/05	0	0.00	1	61.00	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	1	60.80	61.10	-1	6,224	-0.02%
2019/10/30	15	60.33	0	0.00	60.40	15	6,095	0.25%
2019/10/29	20	60.84	10	60.56	60.70	10	6,217	0.16%
2019/10/25	0	0.00	2	59.30	59.60	-2	6,204	-0.03%
2019/10/22	3	59.03	0	0.00	58.50	3	6,216	0.05%
2019/10/21	2	58.00	4	58.35	58.30	-2	6,157	-0.03%
2019/10/18	12	59.09	11	58.28	58.00	1	6,074	0.02%
2019/10/17	4	56.20	0	0.00	57.30	4	5,714	0.07%
2019/10/16	0	0.00	1	55.20	55.50	-1	5,511	-0.02%
2019/10/14	0	0.00	2	55.30	55.00	-2	5,583	-0.04%
2019/10/09	1	54.70	0	0.00	54.00	1	5,533	0.02%
2019/10/03	0	0.00	1	54.40	54.60	-1	5,499	-0.02%
2019/10/02	1	54.90	0	0.00	54.90	1	5,516	0.02%
2019/09/24	0	0.00	1	55.00	55.00	-1	5,499	-0.02%
2019/09/20	0	0.00	4	54.50	54.60	-4	5,506	-0.07%
2019/09/19	0	0.00	2	54.60	54.60	-2	5,456	-0.04%
2019/09/17	2	53.70	2	53.90	53.90	0	5,345	0.00%
2019/09/16	1	53.40	1	53.30	53.50	0	5,421	0.00%
2019/09/12	1	53.30	3	53.37	53.40	-2	5,472	-0.04%
2019/09/11	5	53.24	11	52.86	53.00	-6	5,504	-0.11%
2019/09/10	9	52.57	9	52.30	52.30	0	5,466	0.00%
2019/09/09	4	52.95	6	52.90	52.90	-2	5,468	-0.04%
2019/09/06	6	52.88	1	52.80	52.80	5	5,458	0.09%
2019/09/02	2	52.45	2	52.80	52.20	0	5,567	0.00%
2019/08/30	4	51.30	18	52.08	52.40	-14	5,581	-0.25%
2019/08/29	10	50.10	0	0.00	50.20	10	5,415	0.18%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	2	50.60	0	0.00	50.40	2	5,391	0.04%
2019/08/26	2	50.15	1	50.30	50.00	1	5,427	0.02%
2019/08/22	1	51.60	2	50.90	51.10	-1	5,556	-0.02%
2019/08/21	1	51.20	1	51.30	51.30	0	5,627	0.00%
2019/08/16	1	51.10	2	51.30	51.00	-1	5,592	-0.02%
2019/08/15	2	50.10	0	0.00	50.10	2	5,512	0.04%
2019/08/14	0	0.00	2	50.90	50.70	-2	5,523	-0.04%
2019/08/13	11	50.28	0	0.00	50.50	11	5,505	0.20%
2019/08/12	3	50.20	2	49.55	50.60	1	5,493	0.02%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	2	47.48	0	0.00	47.70	2	5,537	0.04%
2019/08/05	2	49.05	2	48.60	48.45	0	5,533	0.00%
2019/08/02	1	49.70	0	0.00	49.70	1	5,541	0.02%
2019/07/31	4	51.40	0	0.00	50.90	4	6,001	0.07%
2019/07/30	5	56.50	16	56.03	56.00	-11	5,782	-0.19%
2019/07/25	8	56.98	0	0.00	57.40	8	5,669	0.14%
2019/07/24	5	55.86	3	56.10	56.10	2	5,675	0.04%
2019/07/22	0	0.00	4	55.80	55.80	-4	5,704	-0.07%
2019/07/18	1	55.60	0	0.00	55.20	1	5,809	0.02%
2019/07/12	16	55.11	0	0.00	55.00	16	6,297	0.25%
2019/06/25	0	0.00	1	53.70	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	1	53.90	54.20	-1	8,010	-0.01%
2019/06/21	0	0.00	4	53.95	53.70	-4	8,018	-0.05%
2019/06/19	1	52.90	0	0.00	53.40	1	7,889	0.01%
2019/06/13	2	51.50	0	0.00	51.50	2	7,969	0.03%
2019/06/10	0	0.00	1	50.70	50.30	-1	8,293	-0.01%
2019/06/06	4	50.48	0	0.00	50.00	4	8,306	0.05%
2019/06/03	0	0.00	1	50.80	51.20	-1	8,513	-0.01%
2019/05/30	0	0.00	1	50.80	51.10	-1	8,440	-0.01%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/22	2	50.40	2	50.50	50.50	0	8,627	0.00%
2019/05/21	3	50.40	2	50.50	50.40	1	8,804	0.01%
2019/05/20	1	50.50	1	50.40	50.50	0	8,846	0.00%
2019/05/17	3	50.17	2	50.10	49.95	1	8,864	0.01%
2019/05/16	2	50.03	2	50.40	49.95	0	8,820	0.00%
2019/05/15	1	50.90	1	50.70	50.90	0	8,787	0.00%
2019/05/14	3	50.50	0	0.00	50.80	3	8,743	0.03%
2019/05/13	2	51.55	1	51.40	51.70	1	8,680	0.01%
2019/05/10	2	51.50	1	51.60	51.70	1	8,645	0.01%
2019/05/09	2	52.10	0	0.00	52.00	2	8,585	0.02%
2019/05/08	8	54.45	127	54.10	53.50	-119	8,315	-1.43%	大賣/鉅額交易
2019/05/07	5	57.20	0	0.00	57.20	5	8,026	0.06%
2019/05/06	7	57.59	2	58.30	57.00	5	8,125	0.06%
2019/05/02	0	0.00	1	58.60	58.60	-1	7,931	-0.01%
2019/04/26	0	0.00	6	59.00	58.80	-6	7,833	-0.08%
2019/04/25	9	59.17	0	0.00	59.20	9	7,834	0.11%
2019/04/24	2	59.95	0	0.00	59.40	2	7,862	0.03%
2019/04/23	2	59.00	2	58.40	59.10	0	7,782	0.00%
2019/04/22	1	59.00	0	0.00	58.90	1	7,733	0.01%
2019/04/19	2	60.10	0	0.00	60.10	2	7,713	0.03%
2019/04/18	53	60.56	1	60.90	60.90	52	7,671	0.68%
2019/04/17	8	62.75	8	62.61	61.10	0	7,539	0.00%
2019/04/16	8	57.96	113	60.72	60.90	-105	7,192	-1.46%	大賣/鉅額交易
2019/04/15	5	54.90	7	55.31	55.50	-2	6,540	-0.03%
2019/04/11	0	0.00	3	53.70	53.60	-3	6,445	-0.05%
2019/04/10	1	54.00	0	0.00	54.20	1	6,413	0.02%
2019/04/09	7	53.63	7	54.11	54.30	0	6,410	0.00%
2019/04/08	5	53.10	5	53.30	53.30	0	6,352	0.00%
2019/03/28	0	0.00	1	52.50	53.00	-1	6,067	-0.02%
2019/03/25	3	51.30	0	0.00	51.40	3	5,977	0.05%
2019/03/21	11	51.90	0	0.00	51.80	11	5,968	0.18%
2019/03/18	2	51.60	0	0.00	51.90	2	5,967	0.03%
2019/03/15	1	52.10	0	0.00	52.40	1	5,896	0.02%
2019/03/14	1	54.50	3	54.57	54.20	-2	5,474	-0.04%
2019/03/07	2	51.90	1	52.30	52.40	1	5,432	0.02%
2019/03/05	1	52.10	0	0.00	52.30	1	5,536	0.02%
2019/03/04	8	51.88	0	0.00	51.80	8	5,537	0.14%
2019/02/27	2	52.65	0	0.00	52.80	2	5,499	0.04%
2019/02/26	40	53.00	0	0.00	53.00	40	5,490	0.73%
2019/02/25	4	53.30	1	53.30	53.70	3	5,416	0.06%
2019/02/22	5	53.10	16	52.84	52.90	-11	5,346	-0.21%
2019/02/21	5	52.50	0	0.00	52.50	5	5,238	0.10%
2019/02/20	1	52.00	0	0.00	52.50	1	5,169	0.02%
2019/02/19	45	51.43	0	0.00	51.50	45	5,040	0.89%
2019/02/18	6	51.50	5	51.10	51.20	1	5,006	0.02%
2019/02/15	10	50.95	11	50.67	50.80	-1	4,996	-0.02%
2019/02/14	2	51.00	0	0.00	50.60	2	5,132	0.04%
2019/02/13	5	50.80	0	0.00	50.70	5	5,154	0.10%
2019/01/24	1	49.25	0	0.00	49.00	1	5,331	0.02%
2019/01/23	6	48.81	6	48.60	48.60	0	5,384	0.00%
2019/01/22	0	0.00	5	48.95	49.00	-5	5,401	-0.09%
2019/01/18	5	48.90	0	0.00	48.95	5	5,526	0.09%
2019/01/17	5	49.35	12	48.60	48.60	-7	5,541	-0.13%
2019/01/14	5	48.20	0	0.00	48.15	5	5,570	0.09%
2019/01/11	0	0.00	5	48.15	48.10	-5	5,548	-0.09%
2019/01/10	7	48.06	0	0.00	48.50	7	5,474	0.13%
2019/01/09	5	47.95	6	48.03	48.00	-1	5,422	-0.02%
2019/01/08	1	47.05	0	0.00	47.40	1	5,403	0.02%
2018/12/28	1	50.60	2	51.30	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	2	50.30	50.40	-2	5,535	-0.04%
2018/12/26	2	49.98	0	0.00	49.70	2	5,629	0.04%
2018/12/25	1	49.70	3	49.10	49.90	-2	5,676	-0.04%
2018/12/24	1	49.55	2	49.50	50.60	-1	5,738	-0.02%
2018/12/22	1	50.00	0	0.00	49.95	1	5,790	0.02%
2018/12/20	1	50.50	0	0.00	49.90	1	6,148	0.02%
2018/12/18	0	0.00	1	50.80	50.70	-1	6,314	-0.02%
2018/12/17	1	51.40	0	0.00	51.30	1	6,491	0.02%
2018/12/13	0	0.00	1	51.50	51.70	-1	6,571	-0.02%
2018/12/12	2	51.20	4	51.20	51.20	-2	6,605	-0.03%
2018/12/11	3	50.20	1	50.70	50.30	2	6,679	0.03%
2018/12/07	1	50.70	0	0.00	50.80	1	6,982	0.01%
2018/12/06	2	50.70	0	0.00	50.10	2	7,050	0.03%
2018/12/05	0	0.00	12	52.93	52.90	-12	6,990	-0.17%
2018/11/30	2	52.60	0	0.00	52.30	2	7,220	0.03%
2018/11/29	2	53.80	4	53.70	52.40	-2	7,230	-0.03%
2018/11/22	1	50.20	1	50.90	50.10	0	7,204	0.00%
2018/11/21	1	50.70	1	50.60	51.20	0	7,211	0.00%
2018/11/20	1	51.70	1	51.90	51.60	0	7,199	0.00%
2018/11/19	1	51.40	0	0.00	52.50	1	7,236	0.01%
2018/11/16	1	50.80	1	50.70	51.00	0	7,258	0.00%
2018/11/15	5	50.20	5	50.24	50.30	0	7,281	0.00%
2018/11/14	1	50.50	1	50.70	50.70	0	7,347	0.00%
2018/11/13	2	50.45	7	48.67	51.20	-5	7,356	-0.07%
2018/11/12	3	51.40	2	51.25	51.10	1	7,337	0.01%
2018/11/09	3	51.63	2	51.50	52.20	1	7,313	0.01%
2018/11/08	5	52.00	0	0.00	51.90	5	7,210	0.07%
2018/11/07	13	51.35	12	51.29	51.30	1	7,148	0.01%
2018/11/06	3	52.47	2	52.25	51.90	1	7,093	0.01%
2018/11/01	5	56.20	5	55.60	56.00	0	7,235	0.00%
2018/10/31	5	55.20	5	56.30	56.30	0	7,286	0.00%
2018/10/25	10	53.50	0	0.00	54.10	10	7,509	0.13%
2018/10/12	1	54.50	0	0.00	53.90	1	8,204	0.01%
2018/10/11	11	54.32	0	0.00	53.80	11	8,194	0.13%
2018/10/09	0	0.00	2	59.60	59.60	-2	8,068	-0.02%
2018/10/04	1	59.90	0	0.00	60.90	1	8,056	0.01%
2018/10/01	13	61.69	2	61.45	61.70	11	7,920	0.14%
2018/09/28	3	60.30	0	0.00	61.10	3	7,917	0.04%
2018/09/27	0	0.00	4	60.90	60.90	-4	7,811	-0.05%
2018/09/18	0	0.00	7	64.40	64.90	-7	7,627	-0.09%
2018/09/14	0	0.00	1	65.40	65.60	-1	7,751	-0.01%
2018/09/13	1	60.80	0	0.00	60.90	1	7,565	0.01%
2018/09/10	1	58.80	0	0.00	58.80	1	7,639	0.01%
2018/09/07	1	61.90	0	0.00	61.20	1	7,704	0.01%
2018/08/29	1	66.00	1	65.70	66.00	0	8,020	0.00%
2018/08/16	0	0.00	24	66.70	66.50	-24	8,397	-0.29%
2018/08/08	1	66.60	0	0.00	66.60	1	8,460	0.01%
2018/08/06	0	0.00	1	65.70	66.00	-1	8,446	-0.01%
2018/07/31	1	67.50	0	0.00	68.10	1	8,505	0.01%
2018/07/25	0	0.00	1	68.80	68.70	-1	7,970	-0.01%
2018/07/24	6	68.92	0	0.00	69.10	6	7,906	0.08%
2018/07/23	2	68.80	4	69.10	69.30	-2	7,861	-0.03%
2018/07/20	2	68.50	4	68.05	68.40	-2	7,839	-0.03%
2018/07/18	0	0.00	3	67.10	67.20	-3	7,784	-0.04%
2018/07/11	2	62.90	0	0.00	62.60	2	7,681	0.03%
2018/07/06	1	62.00	0	0.00	62.40	1	7,827	0.01%
2018/07/05	2	62.50	0	0.00	63.10	2	7,836	0.03%
2018/07/03	0	0.00	3	63.03	63.00	-3	8,002	-0.04%
2018/06/28	1	60.70	0	0.00	60.90	1	7,855	0.01%
2018/06/27	10	62.50	10	62.20	62.00	0	7,719	0.00%
2018/06/26	3	63.00	1	63.30	62.10	2	7,654	0.03%
2018/06/25	1	63.80	0	0.00	63.80	1	7,524	0.01%
2018/06/22	1	64.60	3	65.00	65.00	-2	7,433	-0.03%
2018/06/20	0	0.00	2	66.55	67.00	-2	7,443	-0.03%
2018/06/19	1	65.10	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.40	0	0.00	66.20	1	7,276	0.01%
2018/06/11	1	67.50	1	67.80	67.80	0	7,380	0.00%
2018/06/08	0	0.00	2	68.35	67.90	-2	7,316	-0.03%
2018/06/07	1	67.90	3	68.27	67.80	-2	7,122	-0.03%
2018/06/06	3	67.77	0	0.00	68.50	3	7,133	0.04%
2018/06/05	0	0.00	1	67.10	67.30	-1	7,043	-0.01%
2018/06/04	0	0.00	6	65.67	66.60	-6	6,949	-0.09%
2018/06/01	102	64.27	1	64.90	64.90	101	6,869	1.47%	大買/鉅額交易
2018/05/31	2	64.65	108	64.57	63.30	-106	6,838	-1.55%	大賣/鉅額交易
2018/05/30	1	65.10	0	0.00	65.00	1	6,577	0.02%
2018/05/28	5	66.10	0	0.00	66.00	5	6,483	0.08%
2018/05/25	6	65.40	5	65.80	66.10	1	6,495	0.02%
2018/05/23	3	65.20	0	0.00	65.00	3	6,377	0.05%
2018/05/22	20	65.20	0	0.00	65.00	20	6,467	0.31%
2018/05/21	2	64.60	0	0.00	65.00	2	6,557	0.03%
2018/05/18	4	65.15	5	65.40	65.00	-1	6,557	-0.02%
2018/05/15	2	67.00	0	0.00	66.90	2	6,665	0.03%
2018/05/14	0	0.00	66	66.83	67.50	-66	6,849	-0.96%
2018/05/11	70	67.04	0	0.00	67.00	70	6,863	1.02%
2018/05/10	1	68.80	0	0.00	68.60	1	6,723	0.01%
2018/05/09	1	68.40	0	0.00	68.90	1	6,771	0.01%
2018/05/08	1	69.50	1	70.50	70.00	0	6,748	0.00%
2018/04/25	0	0.00	2	68.80	68.60	-2	7,458	-0.03%
2018/04/24	2	69.75	0	0.00	69.10	2	7,537	0.03%
2018/04/23	0	0.00	1	70.30	70.40	-1	7,618	-0.01%
2018/04/17	5	70.00	0	0.00	69.00	5	7,917	0.06%
2018/04/16	1	70.10	0	0.00	70.30	1	7,869	0.01%
2018/04/12	1	71.40	0	0.00	71.50	1	7,967	0.01%
2018/04/10	0	0.00	1	71.90	71.80	-1	8,034	-0.01%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/04/02	0	0.00	1	72.80	72.80	-1	7,947	-0.01%
2018/03/29	2	73.00	0	0.00	72.60	2	8,048	0.02%
2018/03/28	1	73.80	0	0.00	73.50	1	7,982	0.01%
2018/03/23	0	0.00	1	73.20	73.50	-1	8,130	-0.01%
2018/03/20	0	0.00	18	75.10	74.90	-18	8,420	-0.21%
2018/03/19	18	74.70	0	0.00	75.50	18	8,424	0.21%
2018/03/16	15	74.10	15	75.20	76.10	0	8,395	0.00%
2018/03/09	0	0.00	2	74.90	75.00	-2	8,656	-0.02%
2018/03/08	2	74.10	0	0.00	74.20	2	8,821	0.02%
2018/03/01	1	74.00	0	0.00	75.00	1	9,440	0.01%
2018/02/27	0	0.00	1	75.60	75.00	-1	9,553	-0.01%
2018/02/06	0	0.00	10	75.00	71.50	-10	10,314	-0.10%
2018/02/05	10	77.00	0	0.00	77.00	10	10,248	0.10%
2018/02/02	2	77.05	2	77.35	77.60	0	10,482	0.00%
2018/01/30	3	78.93	9	80.87	79.90	-6	10,369	-0.06%
2018/01/29	0.1	78.20	0	0.00	78.50	0.1	10,080	0.00%
2018/01/26	0	0.00	13	78.34	78.40	-13	10,063	-0.13%
2018/01/23	0	0.00	1	78.00	78.00	-1	10,000	-0.01%
2018/01/22	1	76.00	0	0.00	77.40	1	9,954	0.01%
2018/01/19	0	0.00	1	77.00	77.30	-1	9,898	-0.01%
2018/01/18	0	0.00	14	77.32	76.70	-14	9,823	-0.14%
2018/01/17	0	0.00	15	76.79	77.10	-15	9,719	-0.15%
2018/01/16	1	74.50	2	75.25	75.50	-1	9,607	-0.01%
2018/01/15	1	75.10	0	0.00	75.10	1	9,577	0.01%
2018/01/12	2	74.90	1	75.10	75.10	1	9,655	0.01%
2018/01/05	0	0.00	1	71.80	72.00	-1	9,559	-0.01%
2018/01/03	5	72.30	0	0.00	72.60	5	9,580	0.05%