和碩 (4938)-日盛-和美券商分點個股進出

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
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股▲1.70%
1631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－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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
2023/04/07	0	0.00	18	70.40	70.40	-18	3,558	-0.51%
2023/04/06	2	70.35	95	70.28	70.50	-93	3,537	-2.63%
2023/03/31	0	69.60	7	69.94	69.70	-7	3,480	-0.20%
2023/03/29	0	0.00	6	69.80	69.90	-6	3,876	-0.15%
2023/03/28	5	69.50	0	0.00	69.50	5	4,095	0.12%
2023/03/27	7	69.90	0	0.00	69.90	7	4,367	0.16%
2023/03/23	0	0.00	10	69.68	69.80	-10	4,667	-0.21%
2023/03/21	0	0.00	1	69.20	69.30	-1	4,771	-0.02%
2023/03/16	0	0.00	8	67.28	67.40	-8	4,805	-0.17%
2023/03/15	23	67.01	2	66.80	66.60	21	4,826	0.44%
2023/03/13	0	0.00	3	68.20	69.40	-3	4,759	-0.06%
2023/03/10	0	0.00	2	68.90	69.00	-2	4,742	-0.04%
2023/03/07	0	0.00	5	69.64	69.90	-5	4,838	-0.10%
2023/03/06	1	68.90	1	68.90	69.00	0	4,816	0.00%
2023/03/01	1	67.40	0	0.00	68.00	1	4,827	0.02%
2023/02/24	1	68.40	0	0.00	68.00	1	4,830	0.02%
2023/02/22	0	0.00	10	67.90	68.20	-10	4,832	-0.21%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/17	0	0.00	5	67.26	67.50	-5	4,942	-0.10%
2023/02/15	0	0.00	9	67.11	67.20	-9	5,110	-0.18%
2023/02/14	8	66.74	3	66.90	66.70	5	5,099	0.10%
2023/02/13	5	66.70	5	67.40	67.10	0	5,107	0.00%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	5	66.60	66.50	-5	5,098	-0.10%
2023/02/08	0.2	66.50	3	66.30	66.20	-2.8	5,142	-0.05%
2023/02/06	2	66.40	20.2	65.74	66.10	-18.2	5,186	-0.35%
2023/02/03	3	65.10	3	65.50	65.40	0	5,143	0.00%
2023/02/02	3	65.10	6	65.40	65.40	-3	5,212	-0.06%
2023/02/01	3	64.60	3	64.90	65.00	0	5,234	0.00%
2023/01/31	11	65.11	2	65.75	64.50	9	5,257	0.17%
2023/01/30	1	65.10	8	65.59	65.60	-7	5,172	-0.14%
2023/01/17	0	0.00	2	64.30	64.70	-2	5,134	-0.04%
2023/01/16	3	64.27	3	64.83	64.50	0	5,159	0.00%
2023/01/13	3	64.30	3	64.70	64.30	0	5,166	0.00%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/09	0	0.00	4	64.63	64.80	-4	5,566	-0.07%
2023/01/05	0	0.00	3	63.90	63.80	-3	5,595	-0.05%
2023/01/04	1	63.70	1	63.70	63.50	0	5,611	0.00%
2023/01/03	1	62.90	0	0.00	63.70	1	5,662	0.02%
2022/12/30	0	0.00	1	63.40	63.50	-1	5,676	-0.02%
2022/12/28	0	0.00	1	63.60	63.80	-1	5,770	-0.02%
2022/12/27	2	63.60	0	0.00	63.60	2	5,809	0.03%
2022/12/26	0.3	63.70	0	0.00	63.80	0.3	5,856	0.01%
2022/12/23	0.1	63.90	4	64.20	64.20	-3.9	5,962	-0.07%
2022/12/22	0	0.00	12	64.23	64.00	-12	6,001	-0.20%
2022/12/21	3	63.17	4	63.58	63.70	-1	5,819	-0.02%
2022/12/20	2	63.25	6	63.58	63.60	-4	5,618	-0.07%
2022/12/19	7	62.57	5	63.74	63.80	2	5,419	0.04%
2022/12/14	1	63.00	1	63.70	63.30	0	5,077	0.00%
2022/12/13	0	0.00	1	62.80	63.20	-1	5,120	-0.02%
2022/12/08	1	62.30	0	0.00	62.20	1	5,305	0.02%
2022/12/06	2	62.65	1.5	62.90	63.80	0.5	5,406	0.01%
2022/12/05	0	0.00	5	62.26	63.50	-5	5,390	-0.09%
2022/12/02	1	61.80	1.4	61.97	61.90	-0.4	5,361	-0.01%
2022/12/01	5	61.74	0	0.00	61.70	5	5,372	0.09%
2022/11/30	0	0.00	2.5	61.92	62.00	-2.5	5,351	-0.05%
2022/11/29	0	0.00	1	61.50	61.50	-1	5,417	-0.02%
2022/11/28	0	0.00	7	60.60	60.70	-7	5,446	-0.13%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/23	6.3	59.21	1	59.30	59.20	5.3	5,519	0.10%
2022/11/21	4	59.65	0	0.00	59.40	4	5,504	0.07%
2022/11/18	5	59.92	3	60.27	60.30	2	5,487	0.04%
2022/11/17	4	59.65	4	60.05	60.30	0	5,470	0.00%
2022/11/16	3	60.23	4	60.48	60.40	-1	5,481	-0.02%
2022/11/15	2	60.60	0	0.00	60.60	2	5,468	0.04%
2022/11/14	2	59.80	2	60.30	60.40	0	5,454	0.00%
2022/11/11	4	59.43	15	59.79	60.00	-11	5,398	-0.20%
2022/11/10	0	0.00	1	58.60	58.70	-1	5,312	-0.02%
2022/11/09	4	58.15	3	58.50	58.40	1	5,356	0.02%
2022/11/08	1	57.80	1	58.00	58.10	0	5,399	0.00%
2022/11/07	1	56.90	1	57.40	57.70	0	5,423	0.00%
2022/11/03	1	56.60	0	0.00	56.40	1	5,432	0.02%
2022/11/02	2	58.15	1	57.80	57.50	1	5,429	0.02%
2022/11/01	1	58.20	1	58.50	58.40	0	5,431	0.00%
2022/10/31	0	0.00	3	58.50	59.00	-3	5,488	-0.05%
2022/10/28	1	56.70	2	57.00	56.70	-1	5,441	-0.02%
2022/10/26	1	56.40	0	0.00	56.70	1	5,491	0.02%
2022/10/25	2	56.30	2	56.30	56.20	0	5,495	0.00%
2022/10/20	3	55.37	0	0.00	55.90	3	5,525	0.05%
2022/10/19	1	56.20	1	57.00	56.70	0	5,397	0.00%
2022/10/18	6	56.92	1	56.90	56.60	5	5,355	0.09%
2022/10/14	2	57.50	0	0.00	57.30	2	5,331	0.04%
2022/10/13	4	57.00	1	57.10	57.20	3	5,384	0.06%
2022/10/12	1	57.90	0	0.00	57.30	1	5,438	0.02%
2022/10/11	0	0.00	1	57.00	57.30	-1	5,491	-0.02%
2022/10/07	1	58.60	1	58.40	58.20	0	5,426	0.00%
2022/10/06	4	58.43	3	59.00	59.00	1	5,460	0.02%
2022/10/05	3	59.23	4	59.55	59.30	-1	5,456	-0.02%
2022/10/04	3	58.77	1	59.30	59.10	2	5,430	0.04%
2022/10/03	11	57.30	2	57.65	57.50	9	5,383	0.17%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/29	1	59.20	3	59.20	59.20	-2	5,353	-0.04%
2022/09/28	0.1	59.50	1	59.71	59.20	-0.9	5,353	-0.02%
2022/09/27	2	59.60	0	0.00	59.50	2	5,346	0.04%
2022/09/26	1	59.80	0	0.00	59.30	1	5,384	0.02%
2022/09/23	3	60.97	0.1	60.90	60.40	3	5,451	0.05%
2022/09/22	20	61.52	0	0.00	61.50	20	5,844	0.34%
2022/09/21	0.1	63.60	0	0.00	63.10	0.1	5,881	0.00%
2022/09/20	1	63.60	0	0.00	63.70	1	5,815	0.02%
2022/09/19	0.6	63.43	0	0.00	63.10	0.6	5,783	0.01%
2022/09/16	2	62.85	0	0.00	63.50	2	5,743	0.03%
2022/09/15	0	0.00	1	63.90	63.70	-1	5,614	-0.02%
2022/09/14	4	64.00	0	0.00	63.40	4	5,603	0.07%
2022/09/13	1	64.40	16	65.21	65.50	-15	5,593	-0.27%
2022/09/12	3	64.13	2	63.90	63.90	1	5,592	0.02%
2022/09/07	1	63.50	0	0.00	64.40	1	5,696	0.02%
2022/09/06	2	64.30	1	64.50	64.50	1	5,681	0.02%
2022/09/05	0	0.00	17	63.95	64.50	-17	5,657	-0.30%
2022/09/01	4	62.70	0	0.00	63.10	4	5,556	0.07%
2022/08/30	0	0.00	2	64.00	64.10	-2	5,518	-0.04%
2022/08/29	0	0.00	2	63.20	63.30	-2	5,527	-0.04%
2022/08/26	1	64.10	0	0.00	64.20	1	5,538	0.02%
2022/08/24	1	64.00	1	63.80	63.60	0	5,601	0.00%
2022/08/23	0	0.00	4	64.28	64.20	-4	5,806	-0.07%
2022/08/22	0	0.00	3	64.00	64.20	-3	5,821	-0.05%
2022/08/19	1	63.20	0	0.00	63.00	1	5,807	0.02%
2022/08/18	0.2	63.00	6	63.00	63.00	-5.8	5,827	-0.10%
2022/08/16	1	62.30	0	0.00	62.20	1	5,858	0.02%
2022/08/15	2	63.50	0	0.00	63.00	2	5,812	0.03%
2022/08/12	4	64.20	0	0.00	64.50	4	5,768	0.07%
2022/08/11	0	0.00	3	64.00	63.70	-3	5,763	-0.05%
2022/08/10	0	0.00	4	63.25	63.00	-4	5,813	-0.07%
2022/08/09	1.1	62.05	2	62.35	62.70	-0.9	5,867	-0.02%
2022/08/08	2	61.70	1	61.60	62.10	1	5,938	0.02%
2022/08/05	0	0.00	5	61.60	62.00	-5	6,189	-0.08%
2022/08/03	1	62.70	2	62.95	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	8	62.99	63.00	-8	6,251	-0.13%
2022/08/01	1	62.60	1	62.60	62.30	0	6,214	0.00%
2022/07/28	1	62.30	0	0.00	62.30	1	6,139	0.02%
2022/07/26	1	61.10	0.1	61.70	60.80	0.9	6,119	0.01%
2022/07/25	0	62.00	0.1	61.90	61.60	-0.1	6,160	0.00%
2022/07/21	0	0.00	1.1	60.30	60.50	-1.1	6,216	-0.02%
2022/07/19	1	58.20	0	0.00	58.80	1	6,289	0.02%
2022/07/18	1	58.30	6	58.58	58.70	-5	6,313	-0.08%
2022/07/15	0.1	59.10	0	0.00	58.70	0.1	6,324	0.00%
2022/07/13	1	57.80	0	0.00	57.70	1	6,420	0.02%
2022/07/12	0.2	56.70	1	56.30	56.70	-0.8	6,400	-0.01%
2022/07/08	6	57.28	0	0.00	57.40	6	6,420	0.09%
2022/07/07	0	55.80	0	0.00	56.70	0	6,437	0.00%
2022/07/06	0.1	56.60	0	0.00	55.10	0.1	6,481	0.00%
2022/07/05	2.2	56.23	0	0.00	56.40	2.2	6,465	0.03%
2022/07/04	2.1	56.43	1	55.90	55.70	1.1	6,456	0.02%
2022/07/01	12	57.30	1	57.60	57.10	11	6,479	0.17%
2022/06/30	112.2	58.32	0	0.00	57.00	112.2	6,414	1.75%	大買/鉅額交易
2022/06/29	1	66.80	87	66.90	66.80	-86	6,015	-1.43%
2022/06/24	0	0.00	3	68.50	68.50	-3	5,877	-0.05%
2022/06/23	1	67.70	0	0.00	67.50	1	5,895	0.02%
2022/06/21	1	68.80	0	0.00	69.10	1	6,024	0.02%
2022/06/20	0.1	68.80	0	0.00	68.30	0.1	6,034	0.00%
2022/06/15	0	0.00	2	69.05	68.80	-2	6,342	-0.03%
2022/06/14	1	68.00	0	0.00	68.60	1	6,481	0.02%
2022/06/13	1	68.00	1	69.00	68.70	0	6,625	0.00%
2022/06/10	0	0.00	1	69.10	68.70	-1	6,724	-0.01%
2022/06/09	1	69.50	2	69.50	69.40	-1	6,904	-0.01%
2022/06/08	0	0.00	1	69.60	69.20	-1	7,116	-0.01%
2022/06/02	0	0.00	3	69.13	68.90	-3	7,250	-0.04%
2022/06/01	0	0.00	1	69.50	69.20	-1	7,348	-0.01%
2022/05/31	1	69.00	0.2	68.88	69.60	0.8	7,348	0.01%
2022/05/30	0	0.00	5	68.20	68.30	-5	7,147	-0.07%
2022/05/27	0	0.00	3.1	66.91	67.00	-3.1	7,128	-0.04%
2022/05/26	8	66.30	0	0.00	65.90	8	7,201	0.11%
2022/05/23	0.2	65.60	0	0.00	65.30	0.2	7,278	0.00%
2022/05/20	12	65.33	1	65.40	65.30	11	7,296	0.15%
2022/05/19	5	64.80	0	0.00	64.70	5	7,274	0.07%
2022/05/18	1	65.10	0	0.00	65.20	1	7,214	0.01%
2022/05/17	1.1	64.55	0	0.00	64.50	1.1	7,177	0.02%
2022/05/13	3	65.23	1	64.50	64.60	2	7,048	0.03%
2022/05/12	0	0.00	1	67.50	67.70	-1	6,802	-0.01%
2022/05/11	1	68.80	0	0.00	68.50	1	6,716	0.01%
2022/05/10	1	69.00	3	69.00	69.70	-2	6,755	-0.03%
2022/05/09	4	69.60	0	0.00	69.40	4	6,795	0.06%
2022/05/06	3	69.80	2	70.30	70.60	1	6,771	0.01%
2022/05/05	0	0.00	5	71.00	70.90	-5	6,821	-0.07%
2022/05/04	1	70.50	2	70.50	70.50	-1	6,845	-0.01%
2022/04/29	0	0.00	2	70.10	70.30	-2	6,988	-0.03%
2022/04/28	11.1	69.11	2	69.40	69.40	9.1	7,031	0.13%
2022/04/27	0	0.00	1	69.90	69.90	-1	6,982	-0.01%
2022/04/22	0	0.00	3.8	71.50	72.00	-3.8	7,200	-0.05%
2022/04/21	0	0.00	1	71.50	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	2	71.20	70.70	-2	7,091	-0.03%
2022/04/18	1	69.80	0	0.00	70.50	1	7,016	0.01%
2022/04/15	1	71.00	1	70.40	70.30	0	7,000	0.00%
2022/04/14	0	0.00	3	71.40	71.50	-3	6,987	-0.04%
2022/04/13	0	0.00	5	71.12	71.50	-5	7,074	-0.07%
2022/04/12	1	71.30	1	71.50	71.00	0	7,071	0.00%
2022/04/11	0.2	71.00	0	0.00	70.80	0.2	7,046	0.00%
2022/04/07	0	0.00	2	71.00	71.10	-2	7,028	-0.03%
2022/04/06	35	71.47	1.2	71.84	71.60	33.8	6,920	0.49%
2022/04/01	1	71.90	1	72.10	72.50	0	6,933	0.00%
2022/03/30	2	72.90	0	0.00	72.70	2	6,873	0.03%
2022/03/29	0	0.00	5	72.88	72.80	-5	6,864	-0.07%
2022/03/28	1	72.50	0.1	72.70	72.80	1	6,831	0.01%
2022/03/25	0	0.00	6	73.47	73.60	-6	6,816	-0.09%
2022/03/24	1	73.50	14	73.56	73.60	-13	6,793	-0.19%
2022/03/23	0	0.00	4	72.83	73.00	-4	6,702	-0.06%
2022/03/22	2.1	72.35	5	72.26	72.80	-2.9	6,628	-0.04%
2022/03/21	1	71.80	5	72.30	71.90	-4	6,518	-0.06%
2022/03/18	0	0.00	5	72.66	72.80	-5	6,492	-0.08%
2022/03/17	0	0.00	13.1	72.58	72.90	-13.1	6,112	-0.21%
2022/03/16	0	0.00	17.2	71.99	72.10	-17.2	5,956	-0.29%
2022/03/15	2	71.00	9	71.09	71.60	-7	5,852	-0.12%
2022/03/14	3	70.63	15	71.31	71.60	-12	5,755	-0.21%
2022/03/11	18	70.57	12	70.65	70.40	6	5,584	0.11%
2022/03/10	0	0.00	1	69.60	69.60	-1	5,413	-0.02%
2022/03/09	6	68.70	0	0.00	68.90	6	5,413	0.11%
2022/03/08	2	68.30	17	68.52	68.60	-15	5,452	-0.28%
2022/03/07	25.1	67.77	2	67.70	67.60	23.1	5,354	0.43%
2022/03/04	0	0.00	1	69.60	69.70	-1	5,362	-0.02%
2022/03/03	0	0.00	1	70.50	70.20	-1	5,392	-0.02%
2022/03/02	4	69.70	4	70.03	69.90	0	5,409	0.00%
2022/03/01	2	70.30	6	70.42	70.30	-4	5,422	-0.07%
2022/02/25	3	68.70	2.3	69.04	69.10	0.7	5,328	0.01%
2022/02/24	12	68.83	0	0.00	69.00	12	5,286	0.23%
2022/02/22	1	69.60	1	69.60	69.60	0	5,238	0.00%
2022/02/21	1.3	69.69	4	69.85	70.10	-2.7	5,236	-0.05%
2022/02/17	1.1	69.90	1.2	70.07	70.30	-0.1	5,349	0.00%
2022/02/16	3	69.60	1	69.70	69.80	2	5,368	0.04%
2022/02/15	1	69.40	0	0.00	69.10	1	5,457	0.02%
2022/02/14	0	0.00	1	69.50	69.60	-1	5,494	-0.02%
2022/02/11	0.3	70.40	0.2	70.20	70.60	0.1	5,513	0.00%
2022/02/10	2	71.30	6	70.92	70.80	-4	5,540	-0.07%
2022/02/09	1	69.90	6.2	70.21	70.80	-5.2	5,515	-0.09%
2022/02/08	0	0.00	3	69.57	69.70	-3	5,456	-0.05%
2022/02/07	2.3	69.20	1	69.60	69.60	1.3	5,471	0.02%
2022/01/26	2	69.75	1	69.30	69.30	1	5,489	0.02%
2022/01/25	1.3	69.93	0	0.00	69.90	1.3	5,829	0.02%
2022/01/24	1	70.20	11.2	70.48	70.80	-10.2	5,792	-0.18%
2022/01/21	9.2	70.05	8	69.94	70.40	1.2	5,745	0.02%
2022/01/20	1	71.00	0	70.70	70.90	1	5,651	0.02%
2022/01/19	6	70.62	10	70.90	71.00	-4	5,613	-0.07%
2022/01/18	5	70.48	12	70.56	70.40	-7	5,451	-0.13%
2022/01/17	0	0.00	3	68.90	69.00	-3	5,157	-0.06%
2022/01/14	2	69.00	2	69.40	69.00	0	5,171	0.00%
2022/01/13	5.4	68.81	1.1	69.37	69.30	4.3	5,198	0.08%
2022/01/12	2	69.00	0	0.00	69.30	2	5,218	0.04%
2022/01/11	0	0.00	2	69.05	69.10	-2	5,242	-0.04%
2022/01/10	19	68.62	0	0.00	68.80	19	5,236	0.36%
2022/01/06	1	68.80	1	68.80	69.30	0	5,247	0.00%
2022/01/05	1.1	68.52	0	0.00	68.90	1.1	5,207	0.02%
2022/01/04	0	0.00	1	68.10	68.30	-1	5,251	-0.02%
2022/01/03	0	0.00	3	69.50	68.90	-3	5,199	-0.06%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	4.1	69.09	69.40	-4.1	5,246	-0.08%
2021/12/27	0	0.00	3	68.90	69.00	-3	5,221	-0.06%
2021/12/24	3	68.60	1	68.80	68.70	2	5,246	0.04%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/21	0	0.00	23	68.79	68.70	-23	5,306	-0.43%
2021/12/17	1	68.00	15	68.13	68.20	-14	5,402	-0.26%
2021/12/16	0	0.00	1	67.80	67.90	-1	5,404	-0.02%
2021/12/13	1	67.60	4	67.90	67.40	-3	5,502	-0.05%
2021/12/10	0	0.00	7	68.24	67.90	-7	5,489	-0.13%
2021/12/09	2	67.80	4	67.80	68.00	-2	5,482	-0.04%
2021/12/08	1	67.00	2	67.10	67.10	-1	5,438	-0.02%
2021/12/07	13	66.70	0	0.00	66.80	13	5,387	0.24%
2021/12/03	0	0.00	2	66.50	66.40	-2	5,382	-0.04%
2021/12/02	2.1	66.51	2	66.20	66.40	0.1	5,331	0.00%
2021/12/01	3	66.50	0	0.00	66.90	3	5,259	0.06%
2021/11/30	0	67.30	0	0.00	66.60	0	5,250	0.00%
2021/11/29	2	66.70	0	0.00	67.00	2	5,112	0.04%
2021/11/26	0	0.00	1.1	67.53	67.30	-1.1	5,111	-0.02%
2021/11/24	0.2	68.10	1	68.10	68.10	-0.8	5,184	-0.02%
2021/11/23	0	0.00	3	68.30	68.30	-3	5,190	-0.06%
2021/11/19	1.2	68.35	2	68.15	68.10	-0.8	5,249	-0.02%
2021/11/17	0	0.00	1	68.70	68.00	-1	5,224	-0.02%
2021/11/16	11	68.18	1	68.30	68.40	10	5,203	0.19%
2021/11/12	6	67.20	0	0.00	67.70	6	5,276	0.11%
2021/11/11	13.1	67.90	2	67.60	67.90	11.1	5,244	0.21%
2021/11/10	0	0.00	1	68.50	68.40	-1	5,304	-0.02%
2021/11/09	0	0.00	5	68.54	69.00	-5	5,375	-0.09%
2021/11/08	2	68.30	2	68.40	68.50	0	5,461	0.00%
2021/11/05	1	69.10	1	68.70	69.00	0	5,496	0.00%
2021/11/04	3	69.20	7	69.30	69.30	-4	5,483	-0.07%
2021/11/03	12	69.56	0	0.00	69.50	12	5,504	0.22%
2021/11/02	6	69.40	26.1	69.70	69.30	-20.1	5,477	-0.37%
2021/11/01	0.2	67.70	0	0.00	68.10	0.2	5,329	0.00%
2021/10/29	1	68.00	0	0.00	68.00	1	5,344	0.02%
2021/10/27	2	67.40	4	67.45	67.70	-2	5,372	-0.04%
2021/10/26	12.1	67.15	5	67.52	67.90	7.1	5,448	0.13%
2021/10/22	0	0.00	21	67.53	67.40	-21	5,540	-0.38%
2021/10/21	1	67.80	0.3	67.80	67.40	0.7	5,629	0.01%
2021/10/20	0	0.00	4	68.15	67.80	-4	5,599	-0.07%
2021/10/19	1	68.00	5	67.88	67.90	-4	5,613	-0.07%
2021/10/18	0	0.00	5	68.02	67.80	-5	5,644	-0.09%
2021/10/15	1	67.40	0	0.00	67.70	1	5,681	0.02%
2021/10/14	2	67.50	1	67.50	67.40	1	5,724	0.02%
2021/10/13	0	0.00	5	67.90	67.80	-5	5,744	-0.09%
2021/10/12	1	67.80	5	67.30	67.70	-4	5,787	-0.07%
2021/10/08	17	66.98	2	67.05	66.80	15	5,786	0.26%
2021/10/07	0.2	67.00	6	67.17	66.80	-5.8	5,886	-0.10%
2021/10/06	1	66.60	1	66.10	66.50	0	6,001	0.00%
2021/10/05	5	66.10	1	65.70	66.40	4	6,142	0.07%
2021/10/04	0.1	66.10	0	0.00	66.10	0.1	6,293	0.00%
2021/10/01	1	66.00	1	65.90	66.00	0	6,320	0.00%
2021/09/30	1	67.00	0	0.00	67.00	1	6,337	0.02%
2021/09/29	0	0.00	7	65.76	65.80	-7	6,376	-0.11%
2021/09/28	0	0.00	8	66.80	66.50	-8	6,517	-0.12%
2021/09/27	1	67.10	0	0.00	67.20	1	6,647	0.02%
2021/09/24	1	66.60	4	67.18	67.10	-3	6,925	-0.04%
2021/09/22	0	0.00	5	64.86	65.60	-5	7,624	-0.07%
2021/09/16	1	65.00	5	64.90	64.90	-4	7,809	-0.05%
2021/09/13	1	64.90	0	0.00	65.20	1	8,176	0.01%
2021/09/10	1	64.30	1.5	64.70	65.00	-0.5	8,303	-0.01%
2021/09/09	6	63.95	1	64.20	64.20	5	8,495	0.06%
2021/09/08	0.1	64.80	0	0.00	64.40	0.1	8,506	0.00%
2021/09/07	1.1	65.02	0	0.00	65.10	1.1	8,576	0.01%
2021/09/03	1	65.00	1	64.90	65.30	0	8,711	0.00%
2021/09/02	1	64.80	0	0.00	64.50	1	8,730	0.01%
2021/09/01	1	65.30	1	64.90	64.90	0	8,760	0.00%
2021/08/31	0.2	65.00	0	0.00	64.80	0.2	8,750	0.00%
2021/08/30	3	64.60	1	64.60	64.60	2	8,683	0.02%
2021/08/27	9.3	64.41	0	0.00	64.70	9.3	8,706	0.11%
2021/08/25	2.5	64.34	5	64.20	64.30	-2.5	8,778	-0.03%
2021/08/24	4	64.80	0	0.00	64.90	4	8,764	0.05%
2021/08/23	6	64.37	0	0.00	64.50	6	8,846	0.07%
2021/08/20	0	0.00	3	64.20	64.20	-3	8,974	-0.03%
2021/08/19	1	64.30	4	64.25	64.50	-3	9,122	-0.03%
2021/08/18	7	63.90	0	0.00	64.10	7	9,144	0.08%
2021/08/17	17.2	64.30	3	64.23	64.50	14.2	9,221	0.15%
2021/08/16	8.4	64.82	10	64.50	64.50	-1.6	9,212	-0.02%
2021/08/13	6	65.97	1	66.10	65.70	5	9,230	0.05%
2021/08/12	6	66.93	0	0.00	66.60	6	9,300	0.06%
2021/08/11	2	67.90	1	67.60	67.80	1	9,333	0.01%
2021/08/10	2	67.65	2	67.65	68.00	0	9,357	0.00%
2021/08/09	16.2	67.55	1	67.80	67.50	15.2	9,527	0.16%
2021/08/06	0.1	68.50	0	0.00	68.30	0.1	9,564	0.00%
2021/08/05	3	68.23	25	68.10	68.80	-22	9,788	-0.22%
2021/08/04	8	66.90	1	67.00	67.20	7	10,213	0.07%
2021/08/03	3.5	66.97	1	67.10	67.10	2.5	10,434	0.02%
2021/08/02	1	67.00	3	67.00	67.10	-2	10,492	-0.02%
2021/07/30	2	67.30	0.3	67.50	67.30	1.7	10,571	0.02%
2021/07/29	1	67.40	1	67.40	67.60	0	10,767	0.00%
2021/07/28	12	67.63	3	67.80	67.80	9	10,891	0.08%
2021/07/27	1.5	67.97	1	68.10	68.00	0.5	11,112	0.00%
2021/07/26	13	66.84	2	66.80	66.90	11	11,257	0.10%
2021/07/23	8	66.86	0	0.00	66.80	8	11,392	0.07%
2021/07/21	10	67.06	1	67.30	67.20	9	11,550	0.08%
2021/07/20	3	67.40	2	67.40	67.20	1	11,656	0.01%
2021/07/19	29	67.58	1	67.90	67.90	28	11,774	0.24%
2021/07/16	1	67.90	2	67.95	68.00	-1	12,296	-0.01%
2021/07/15	6	67.88	0	0.00	67.90	6	12,418	0.05%
2021/07/14	3.1	67.58	2	67.70	67.80	1.1	12,453	0.01%
2021/07/13	11.6	67.94	5	67.94	68.00	6.6	12,488	0.05%
2021/07/12	19	66.94	0	0.00	66.90	19	12,472	0.15%
2021/07/09	32	67.59	0	0.00	67.60	32	12,388	0.26%
2021/07/08	3	68.10	7	68.10	68.10	-4	12,472	-0.03%
2021/07/07	8.2	68.03	0	0.00	68.30	8.2	12,569	0.07%
2021/07/06	9.1	68.24	0	0.00	68.30	9.1	12,718	0.07%
2021/07/05	9	68.04	2	68.55	68.70	7	12,813	0.05%
2021/07/02	10.1	67.85	3	67.83	68.00	7.1	12,858	0.06%
2021/07/01	45.1	68.51	0	0.00	68.30	45.1	12,921	0.35%
2021/06/30	23.1	68.85	1	69.20	68.80	22.1	12,878	0.17%
2021/06/29	16	73.72	1	73.70	73.70	15	12,478	0.12%
2021/06/28	11	74.19	10	74.10	74.00	1	12,325	0.01%
2021/06/25	1	74.70	0	0.00	74.50	1	12,356	0.01%
2021/06/24	0	0.00	8	74.89	74.50	-8	12,490	-0.06%
2021/06/23	1.1	74.23	2.4	74.60	74.60	-1.3	13,119	-0.01%
2021/06/22	7	74.40	9	74.67	74.30	-2	13,325	-0.02%
2021/06/21	0.1	74.20	2	74.05	74.40	-1.9	13,359	-0.01%
2021/06/18	1	74.50	30	74.47	74.70	-29	13,457	-0.22%
2021/06/17	0.6	73.53	15	73.68	74.00	-14.4	13,494	-0.11%
2021/06/16	4.3	73.84	3	73.80	73.80	1.3	13,793	0.01%
2021/06/15	1	72.10	2.2	72.52	73.00	-1.2	14,090	-0.01%
2021/06/11	27	72.64	0	0.00	72.30	27	14,259	0.19%
2021/06/10	2	73.00	16	73.09	73.00	-14	14,363	-0.10%
2021/06/09	2	72.70	1	72.70	72.70	1	14,498	0.01%
2021/06/08	0	0.00	3	73.40	73.50	-3	14,816	-0.02%
2021/06/07	3	72.80	0	0.00	72.90	3	15,404	0.02%
2021/06/04	0	0.00	4	73.50	73.40	-4	15,470	-0.03%
2021/06/03	1	73.70	27	73.69	73.50	-26	15,584	-0.17%
2021/06/02	0	0.00	26	73.70	73.60	-26	15,739	-0.17%
2021/06/01	1	73.80	1	73.80	73.80	0	15,892	0.00%
2021/05/31	2	73.00	9	73.33	73.50	-7	15,999	-0.04%
2021/05/28	4.3	73.25	28	73.20	73.20	-23.7	16,099	-0.15%
2021/05/27	8	72.94	0	0.00	73.20	8	16,226	0.05%
2021/05/26	7	72.96	6	73.17	73.30	1	16,505	0.01%
2021/05/25	6.3	72.70	2	72.85	72.90	4.3	16,687	0.03%
2021/05/24	2	72.50	3	72.67	72.70	-1	16,815	-0.01%
2021/05/21	3	72.60	9	72.82	72.50	-6	16,964	-0.04%
2021/05/20	1	72.00	5.4	72.04	72.10	-4.4	17,089	-0.03%
2021/05/19	0	0.00	8	71.25	71.50	-8	17,153	-0.05%
2021/05/18	4	69.68	3	69.93	70.20	1	17,358	0.01%
2021/05/17	4.5	68.63	25	68.60	68.40	-20.5	17,964	-0.11%
2021/05/14	1	70.20	1	70.60	70.60	0	17,941	0.00%
2021/05/13	13	70.11	19.9	70.42	70.10	-6.9	18,054	-0.04%
2021/05/12	12.1	71.99	56	71.14	71.10	-43.9	17,959	-0.24%
2021/05/11	25	69.87	12.1	69.80	69.30	13	17,558	0.07%
2021/05/10	0.1	71.15	1	70.90	70.60	-0.9	17,580	-0.01%
2021/05/07	6.2	70.67	8	70.83	71.10	-1.8	18,197	-0.01%
2021/05/06	58	70.28	10	69.71	69.70	48	19,274	0.25%
2021/05/05	12	71.38	20	71.09	70.80	-8	19,804	-0.04%
2021/05/04	17.8	71.02	19	71.23	71.50	-1.2	20,037	-0.01%
2021/05/03	24	73.01	1	72.30	72.20	23	20,055	0.11%
2021/04/29	2	73.75	7	73.93	73.60	-5	20,347	-0.02%
2021/04/28	22	73.60	7	73.60	73.60	15	20,672	0.07%
2021/04/27	13	73.19	2	73.20	73.30	11	21,355	0.05%
2021/04/26	37	73.60	3	73.70	73.60	34	21,679	0.16%
2021/04/23	7	73.84	13.3	74.40	73.90	-6.3	22,419	-0.03%
2021/04/22	19	74.99	54.1	74.45	74.10	-35.1	24,604	-0.14%
2021/04/21	4.4	73.89	3	74.13	74.30	1.4	25,484	0.01%
2021/04/20	23	73.60	9	73.62	74.00	14	26,144	0.05%
2021/04/19	32	73.72	2	73.75	73.80	30	26,288	0.11%
2021/04/16	42	73.52	3	73.47	73.50	39	26,368	0.15%
2021/04/15	11	73.10	7	73.03	73.00	4	26,429	0.02%
2021/04/14	7	72.66	45	72.81	73.20	-38	26,434	-0.14%
2021/04/13	28.1	72.93	0	0.00	72.50	28.1	26,365	0.11%
2021/04/12	13.3	72.76	14	72.85	72.70	-0.7	26,479	0.00%
2021/04/09	11	73.40	1	73.30	73.30	10	26,461	0.04%
2021/04/08	15	73.63	47	73.62	73.60	-32	26,327	-0.12%
2021/04/07	14.5	72.68	38	72.64	72.80	-23.5	26,181	-0.09%
2021/04/06	29	73.37	2	73.10	73.00	27	26,030	0.10%
2021/04/01	11	73.69	2	73.60	73.50	9	25,829	0.03%
2021/03/31	18	73.96	21	73.90	74.10	-3	25,726	-0.01%
2021/03/30	1	73.50	17	73.42	73.70	-16	25,623	-0.06%
2021/03/29	27	73.56	46	73.52	73.60	-19	25,510	-0.07%
2021/03/26	56	73.89	2	74.00	73.80	54	25,357	0.21%
2021/03/25	5	74.60	27	75.13	75.70	-22	24,820	-0.09%
2021/03/24	1	74.30	5	74.34	74.20	-4	24,692	-0.02%
2021/03/23	9.1	73.64	7.1	73.63	74.00	2.1	24,594	0.01%
2021/03/22	21	74.08	5	74.10	74.00	16	24,491	0.07%
2021/03/19	12	74.39	20.1	74.48	75.00	-8.1	24,545	-0.03%
2021/03/18	7	73.94	23.1	74.28	74.30	-16.1	24,358	-0.07%
2021/03/17	6.3	72.49	17	72.34	72.30	-10.7	24,366	-0.04%
2021/03/16	23.1	71.83	6	71.82	71.50	17.1	24,370	0.07%
2021/03/15	17	71.22	41	71.03	71.50	-24	24,405	-0.10%
2021/03/12	35	71.10	6	71.32	71.40	29	24,426	0.12%
2021/03/11	62.1	71.57	35	71.24	72.00	27.1	24,483	0.11%
2021/03/10	3	74.13	21	74.15	73.90	-18	23,998	-0.08%
2021/03/09	6	72.90	31	73.08	72.80	-25	23,975	-0.10%
2021/03/08	3	73.83	3	73.87	73.20	0	23,979	0.00%
2021/03/05	12	73.58	5	73.86	73.50	7	23,936	0.03%
2021/03/04	9	74.68	1	74.40	74.30	8	23,982	0.03%
2021/03/03	15	74.43	1	75.20	75.50	14	23,918	0.06%
2021/03/02	30.4	74.17	5	74.90	73.90	25.4	23,861	0.11%
2021/02/26	38.1	74.83	11	74.51	74.60	27.1	23,754	0.11%
2021/02/25	25	75.92	0	0.00	75.90	25	23,456	0.11%
2021/02/24	30	76.13	2	76.00	76.00	28	23,325	0.12%
2021/02/23	35	75.16	28	75.02	75.10	7	23,270	0.03%
2021/02/22	17	75.96	3	76.10	75.80	14	23,118	0.06%
2021/02/19	13	75.43	1	75.10	76.10	12	22,985	0.05%
2021/02/18	25	75.37	62	74.90	75.40	-37	22,853	-0.16%
2021/02/17	51.1	76.16	15	75.51	75.20	36.1	22,678	0.16%
2021/02/05	2	78.80	31	78.65	78.40	-29	22,274	-0.13%
2021/02/04	9	79.13	9	78.84	78.90	0	22,157	0.00%
2021/02/03	8.1	78.38	4	78.40	78.20	4.1	22,161	0.02%
2021/02/02	4	78.35	18	78.48	78.10	-14	22,341	-0.06%
2021/02/01	19	77.87	8	77.59	78.00	11	22,368	0.05%
2021/01/29	28	79.97	29	80.63	78.40	-1	22,106	0.00%
2021/01/28	82.1	81.42	79.1	81.67	81.50	3	21,406	0.01%
2021/01/27	39.1	80.89	31.3	80.51	81.10	7.9	20,213	0.04%
2021/01/26	45	78.59	13	78.67	77.70	32	19,412	0.16%
2021/01/25	6.2	77.90	9.1	77.95	78.00	-3	19,027	-0.02%
2021/01/22	47	76.03	10	77.02	77.60	37	18,789	0.20%
2021/01/21	16	77.28	16	77.17	77.00	0	18,280	0.00%
2021/01/20	13	77.32	21	76.99	76.00	-8	17,816	-0.04%
2021/01/19	9	79.16	22	78.82	79.00	-13	17,029	-0.08%
2021/01/18	36.2	79.27	14	79.36	79.00	22.2	16,570	0.13%
2021/01/15	129.2	80.64	120	81.16	80.40	9.2	15,678	0.06%	大買/大賣/
2021/01/14	27.1	76.31	31	76.88	77.90	-3.9	13,423	-0.03%
2021/01/13	18	70.75	25.3	70.28	70.90	-7.3	12,034	-0.06%
2021/01/12	2	67.90	5.2	67.40	67.50	-3.2	11,175	-0.03%
2021/01/11	37	66.93	3	67.30	67.30	34	10,964	0.31%
2021/01/08	0	0.00	2	67.25	67.40	-2	10,765	-0.02%
2021/01/07	7	66.73	1	66.80	66.80	6	10,613	0.06%
2021/01/06	9.2	67.09	18	66.64	66.70	-8.8	10,633	-0.08%
2021/01/05	10.3	67.10	5	66.86	66.80	5.3	10,501	0.05%
2021/01/04	15	67.06	4	67.70	68.00	11	10,269	0.11%
2020/12/31	1	67.50	1.3	67.33	67.30	-0.3	10,070	0.00%
2020/12/30	10	66.74	15	66.95	67.50	-5	10,034	-0.05%
2020/12/29	8	67.56	1	67.50	67.10	7	9,957	0.07%
2020/12/28	8	68.11	9	68.07	68.00	-1	9,906	-0.01%
2020/12/25	1	67.90	5	67.80	67.80	-4	9,956	-0.04%
2020/12/24	3.3	66.86	1	66.80	66.80	2.3	9,924	0.02%
2020/12/23	8	66.50	0	0.00	66.80	8	9,889	0.08%
2020/12/22	19.2	66.43	83	66.46	66.20	-63.8	9,905	-0.64%
2020/12/21	19	65.76	10	65.90	66.20	9	9,896	0.09%
2020/12/18	48	67.53	2.2	67.72	66.70	45.8	9,762	0.47%
2020/12/17	26.1	67.81	5	67.70	67.90	21.1	9,618	0.22%
2020/12/16	24	68.01	1	68.60	68.50	23	9,602	0.24%
2020/12/15	45.3	67.96	23	67.75	67.30	22.3	9,669	0.23%
2020/12/14	101.2	70.29	6	69.88	69.60	95.2	9,443	1.01%	大買/
2020/12/11	55	70.91	12.1	70.09	69.90	42.9	9,331	0.46%
2020/12/10	1	68.90	0	0.00	69.40	1	8,938	0.01%
2020/12/09	10	69.18	14	69.04	69.40	-4	8,781	-0.05%
2020/12/08	5	68.50	7	68.36	68.40	-2	8,606	-0.02%
2020/12/07	28	68.25	33	68.15	68.80	-5	8,455	-0.06%
2020/12/04	1	66.60	7	66.60	66.60	-6	8,094	-0.07%
2020/12/03	3	66.50	3	66.10	66.10	0	8,018	0.00%
2020/12/02	4	66.10	3.5	66.23	66.40	0.5	7,971	0.01%
2020/12/01	8	65.31	19	65.12	65.50	-11	7,857	-0.14%
2020/11/30	2.1	66.66	2	66.65	65.30	0.1	7,741	0.00%
2020/11/27	4	66.55	4	66.55	66.50	0	7,551	0.00%
2020/11/26	0	0.00	2	66.15	66.50	-2	7,521	-0.03%
2020/11/25	5	66.50	5	66.26	65.90	0	7,510	0.00%
2020/11/24	22	66.11	3	66.27	66.20	19	7,477	0.25%
2020/11/23	5	66.00	4	65.45	65.90	1	7,358	0.01%
2020/11/20	10.5	65.74	9	65.52	65.60	1.5	7,246	0.02%
2020/11/19	1	65.00	12	65.16	65.00	-11	7,129	-0.15%
2020/11/18	3	64.93	10	65.13	65.30	-7	7,205	-0.10%
2020/11/17	10	64.90	5	64.76	65.00	5	7,243	0.07%
2020/11/16	5	65.08	1.4	64.97	65.00	3.6	7,368	0.05%
2020/11/13	12	63.76	18.4	63.64	64.10	-6.4	7,365	-0.09%
2020/11/12	1	62.50	1	62.30	62.30	0	7,281	0.00%
2020/11/11	6	61.35	16.1	61.93	62.50	-10.1	7,841	-0.13%
2020/11/10	38.1	60.27	12	60.44	60.30	26.1	8,501	0.31%
2020/11/09	13	60.68	2	60.90	60.90	11	8,160	0.13%
2020/11/06	0	0.00	1	62.50	62.20	-1	7,951	-0.01%
2020/11/05	2	62.20	2	62.50	62.30	0	8,012	0.00%
2020/11/04	1	62.50	0	0.00	62.30	1	8,066	0.01%
2020/11/03	6	62.50	0	0.00	62.40	6	8,181	0.07%
2020/11/02	2	61.50	0	0.00	62.20	2	8,331	0.02%
2020/10/30	2	61.55	1	61.50	61.50	1	8,537	0.01%
2020/10/29	2	62.00	3	61.80	61.90	-1	8,543	-0.01%
2020/10/28	2	62.40	1.2	62.58	62.30	0.8	8,639	0.01%
2020/10/27	5	62.22	3	62.50	62.50	2	8,706	0.02%
2020/10/26	9	62.31	2	62.30	62.30	7	8,767	0.08%
2020/10/23	4	62.55	3	62.40	62.40	1	8,830	0.01%
2020/10/22	1	62.80	0	0.00	62.30	1	8,865	0.01%
2020/10/20	1	63.50	1	63.30	63.50	0	8,922	0.00%
2020/10/19	3	63.70	1	63.90	63.50	2	8,992	0.02%
2020/10/16	2	63.05	1	63.10	63.10	1	9,136	0.01%
2020/10/15	7	63.60	0	0.00	63.10	7	9,382	0.07%
2020/10/14	0	0.00	1	64.70	63.70	-1	9,365	-0.01%
2020/10/13	1	63.80	0	0.00	64.20	1	9,314	0.01%
2020/10/12	1	63.90	2	63.90	64.10	-1	9,380	-0.01%
2020/10/08	9	63.79	2	64.00	64.00	7	9,392	0.07%
2020/10/07	5	63.54	0	0.00	63.40	5	9,439	0.05%
2020/10/06	3	63.83	0	0.00	63.80	3	9,513	0.03%
2020/09/30	0	0.00	4	63.80	63.80	-4	9,703	-0.04%
2020/09/29	0	0.00	1	63.00	62.90	-1	9,763	-0.01%
2020/09/25	2	61.85	2	61.30	61.30	0	9,978	0.00%
2020/09/24	3	61.63	1	61.50	61.50	2	10,068	0.02%
2020/09/23	4	63.00	1	63.70	63.00	3	10,071	0.03%
2020/09/22	4	63.80	12	63.88	63.20	-8	10,826	-0.07%
2020/09/21	7	64.43	0	0.00	64.20	7	11,198	0.06%
2020/09/18	2	64.70	5	64.74	65.60	-3	11,465	-0.03%
2020/09/17	1	64.30	1	64.20	63.90	0	11,566	0.00%
2020/09/16	0	0.00	2	64.05	64.00	-2	11,769	-0.02%
2020/09/15	0	0.00	5	64.08	63.90	-5	11,987	-0.04%
2020/09/14	3	63.50	12	63.72	63.80	-9	12,033	-0.07%
2020/09/11	4	62.98	1	62.80	62.80	3	12,060	0.02%
2020/09/10	9	62.77	0	0.00	62.80	9	12,134	0.07%
2020/09/09	0	0.00	1	62.90	63.20	-1	12,278	-0.01%
2020/09/08	1	63.10	2	63.25	63.10	-1	12,530	-0.01%
2020/09/07	2	63.45	1	62.90	62.90	1	12,889	0.01%
2020/09/04	2	63.10	11	63.14	63.60	-9	12,959	-0.07%
2020/09/03	3	63.80	1	64.40	63.70	2	13,012	0.02%
2020/09/02	4	63.45	4	63.65	63.70	0	13,103	0.00%
2020/09/01	2	63.50	2	63.55	63.50	0	13,101	0.00%
2020/08/31	1	63.10	1	62.50	62.50	0	13,183	0.00%
2020/08/28	11	63.05	11	63.08	62.90	0	13,242	0.00%
2020/08/26	4	63.33	0	0.00	63.60	4	13,311	0.03%
2020/08/25	6	63.67	3	64.23	63.80	3	13,476	0.02%
2020/08/24	10	63.45	4	63.30	63.30	6	13,484	0.04%
2020/08/21	12	64.31	2	64.80	64.40	10	13,382	0.07%
2020/08/20	7	64.50	10	64.06	64.00	-3	13,352	-0.02%
2020/08/19	8	67.38	8	67.15	66.60	0	13,179	0.00%
2020/08/18	27	68.73	27	67.94	67.70	0	13,092	0.00%
2020/08/17	42	68.78	45	69.44	69.10	-3	13,050	-0.02%
2020/08/14	32	66.12	37	66.34	66.70	-5	12,536	-0.04%
2020/08/12	0	0.00	4	62.20	62.10	-4	11,973	-0.03%
2020/08/11	4	62.60	1	62.00	62.00	3	12,059	0.02%
2020/08/10	3	63.93	5	63.70	63.60	-2	12,418	-0.02%
2020/08/07	1	64.20	5	63.52	63.60	-4	12,421	-0.03%
2020/08/06	1	63.90	2.1	64.00	64.00	-1.1	12,425	-0.01%
2020/08/05	5	64.10	2	63.95	63.40	3	12,453	0.02%
2020/08/04	7	63.69	6	63.18	63.80	1	12,389	0.01%
2020/08/03	5	62.16	5	62.14	62.10	0	12,256	0.00%
2020/07/31	1	61.70	4	61.70	61.70	-3	12,209	-0.02%
2020/07/30	6	60.58	5	60.92	61.30	1	12,140	0.01%
2020/07/29	5	60.26	3	60.53	60.10	2	12,083	0.02%
2020/07/28	7	61.04	0	0.00	60.60	7	12,092	0.06%
2020/07/27	4	61.08	3	60.80	60.40	1	12,154	0.01%
2020/07/24	2	61.25	0	0.00	61.20	2	12,241	0.02%
2020/07/23	6	61.98	6	62.62	62.20	0	12,237	0.00%
2020/07/22	3	61.77	1	61.80	61.90	2	12,201	0.02%
2020/07/21	11	61.44	4	61.43	61.20	7	12,219	0.06%
2020/07/20	11.1	61.65	10	61.86	61.50	1.1	12,115	0.01%
2020/07/17	2	64.20	1	64.00	64.00	1	11,970	0.01%
2020/07/16	5	64.14	1	64.20	64.10	4	12,076	0.03%
2020/07/15	7	64.00	0	0.00	63.90	7	12,107	0.06%
2020/07/14	1	64.60	1	64.60	64.70	0	12,193	0.00%
2020/07/13	2	64.30	4	64.60	64.80	-2	12,260	-0.02%
2020/07/10	4	64.03	3	63.83	63.70	1	12,339	0.01%
2020/07/09	2	65.10	2	64.80	64.80	0	12,411	0.00%
2020/07/08	13	65.07	1	65.00	65.10	12	12,351	0.10%
2020/07/07	4	65.30	4	65.30	65.60	0	12,272	0.00%
2020/07/06	7	66.81	3	66.70	66.50	4	12,140	0.03%
2020/07/03	6	65.82	5	65.90	66.10	1	12,122	0.01%
2020/07/02	1	65.40	7	65.29	65.30	-6	12,087	-0.05%
2020/07/01	4	64.60	1	64.70	64.50	3	12,103	0.02%
2020/06/30	21	64.60	1	64.40	64.00	20	12,039	0.17%
2020/06/29	8	69.94	3	70.00	69.80	5	11,418	0.04%
2020/06/24	1	69.70	56	70.02	70.10	-55	11,148	-0.49%
2020/06/23	0	0.00	42	70.01	70.00	-42	11,187	-0.38%
2020/06/22	66	70.05	19	69.96	70.10	47	10,980	0.43%
2020/06/19	4	68.85	0	0.00	68.80	4	10,829	0.04%
2020/06/18	3	68.93	2	68.85	68.90	1	10,687	0.01%
2020/06/17	3	68.63	2	68.40	68.60	1	10,682	0.01%
2020/06/16	3	68.70	0	0.00	68.60	3	10,759	0.03%
2020/06/15	14	68.75	5	68.52	67.80	9	10,819	0.08%
2020/06/12	16	67.97	18	67.93	69.10	-2	10,733	-0.02%
2020/06/11	20	68.75	16	69.17	67.80	4	10,583	0.04%
2020/06/10	1	66.70	13	66.55	67.00	-12	10,270	-0.12%
2020/06/09	13	66.32	2	66.70	66.00	11	10,382	0.11%
2020/06/08	1	66.60	13	66.80	66.80	-12	10,395	-0.12%
2020/06/05	13	66.12	3	66.20	66.30	10	10,372	0.10%
2020/06/04	8	66.54	6.1	66.66	66.40	1.9	10,458	0.02%
2020/06/03	12	66.31	5	66.34	66.10	7	10,478	0.07%
2020/06/02	0	0.00	3.1	65.00	65.10	-3.1	10,380	-0.03%
2020/06/01	2	64.15	3	64.50	64.20	-1	10,357	-0.01%
2020/05/29	0	0.00	9	62.31	64.50	-9	10,339	-0.09%
2020/05/28	9	61.70	0	0.00	61.50	9	10,282	0.09%
2020/05/27	1	62.10	0	0.00	62.00	1	10,402	0.01%
2020/05/26	3	62.10	6	62.12	62.00	-3	10,471	-0.03%
2020/05/25	1	60.80	4	60.88	61.50	-3	10,386	-0.03%
2020/05/22	7	60.93	2	60.85	60.70	5	10,385	0.05%
2020/05/21	16	60.91	0	0.00	60.60	16	10,324	0.15%
2020/05/20	9	61.14	2	61.45	61.00	7	10,203	0.07%
2020/05/19	12	61.56	2	61.20	61.10	10	10,136	0.10%
2020/05/18	2	62.55	0	0.00	63.00	2	9,912	0.02%
2020/05/15	8	62.78	2	62.45	62.60	6	9,872	0.06%
2020/05/14	1	66.20	3	66.07	66.00	-2	9,435	-0.02%
2020/05/13	3	66.30	0	0.00	66.50	3	9,364	0.03%
2020/05/12	4	65.85	1	66.30	66.00	3	9,318	0.03%
2020/05/11	3	67.10	0	0.00	66.90	3	9,223	0.03%
2020/05/08	0	0.00	4	66.05	66.30	-4	9,157	-0.04%
2020/05/07	2	65.35	0	0.00	65.30	2	9,155	0.02%
2020/05/06	2	64.90	0	0.00	65.00	2	9,143	0.02%
2020/05/05	1	65.20	1	65.70	65.30	0	9,168	0.00%
2020/05/04	1	65.00	2	65.10	64.90	-1	9,171	-0.01%
2020/04/30	2	66.20	4	66.25	66.10	-2	9,167	-0.02%
2020/04/29	0	0.00	6	66.23	65.50	-6	9,145	-0.07%
2020/04/28	1	65.50	0	0.00	65.90	1	9,085	0.01%
2020/04/27	4	65.45	5	65.84	65.40	-1	9,228	-0.01%
2020/04/24	1	64.30	0	0.00	64.70	1	9,151	0.01%
2020/04/23	0	0.00	1	64.20	64.40	-1	9,083	-0.01%
2020/04/22	2	63.15	2	63.35	63.10	0	8,999	0.00%
2020/04/21	3	63.70	0	0.00	63.20	3	8,908	0.03%
2020/04/20	2.1	64.76	0	0.00	64.40	2.1	8,809	0.02%
2020/04/17	8	65.21	12	65.34	65.10	-4	8,824	-0.05%
2020/04/16	4	64.73	2	65.00	65.00	2	8,673	0.02%
2020/04/15	7	64.57	21	64.77	64.80	-14	8,597	-0.16%
2020/04/14	0	0.00	4	63.28	63.70	-4	8,529	-0.05%
2020/04/13	24	62.18	0	0.00	62.00	24	8,480	0.28%
2020/04/10	0	0.00	1	61.80	62.00	-1	8,483	-0.01%
2020/04/09	5	61.78	1	62.20	61.80	4	8,497	0.05%
2020/04/08	0	0.00	1	61.90	62.50	-1	8,461	-0.01%
2020/04/07	3	61.93	17	62.08	61.80	-14	8,374	-0.17%
2020/04/06	0	0.00	11	60.68	61.60	-11	8,244	-0.13%
2020/04/01	10	58.60	5	58.80	58.40	5	8,028	0.06%
2020/03/30	2	58.75	5	59.78	59.30	-3	7,705	-0.04%
2020/03/27	5	60.50	12	60.50	60.10	-7	7,575	-0.09%
2020/03/26	0	0.00	1	56.40	55.10	-1	7,245	-0.01%
2020/03/25	5	54.98	0	0.00	54.90	5	7,265	0.07%
2020/03/24	1	51.80	4	51.31	51.90	-3	7,242	-0.04%
2020/03/23	20	49.54	0	0.00	48.20	20	7,341	0.27%
2020/03/20	6	49.00	5	51.34	51.80	1	7,335	0.01%
2020/03/19	20.1	48.60	18	48.14	48.10	2.1	7,245	0.03%
2020/03/18	6	50.82	4	51.28	50.30	2	7,137	0.03%
2020/03/17	11	51.25	11	51.46	50.70	0	7,143	0.00%
2020/03/16	2	54.15	4	53.25	52.60	-2	7,083	-0.03%
2020/03/13	1	52.40	0	0.00	55.30	1	7,017	0.01%
2020/03/12	3	57.87	3	57.87	56.80	0	6,839	0.00%
2020/03/11	5	60.10	3	60.70	59.40	2	6,756	0.03%
2020/03/10	14	60.63	13	60.40	60.30	1	6,727	0.01%
2020/03/09	1	60.10	2	60.60	61.30	-1	6,612	-0.02%
2020/03/06	2	61.45	2	61.50	61.30	0	6,580	0.00%
2020/03/05	5	62.80	0	0.00	62.90	5	6,605	0.08%
2020/03/04	0	0.00	1	62.10	61.60	-1	6,685	-0.01%
2020/03/03	2	61.55	3	61.73	61.00	-1	6,584	-0.02%
2020/03/02	4	60.53	0	0.00	60.30	4	6,503	0.06%
2020/02/27	0.1	62.70	2	62.90	62.70	-1.9	6,430	-0.03%
2020/02/25	1	64.50	1	64.70	64.70	0	6,416	0.00%
2020/02/24	0	0.00	1	64.90	64.50	-1	6,523	-0.02%
2020/02/21	3	65.47	2	65.60	65.50	1	6,652	0.02%
2020/02/20	0	0.00	1	66.90	66.30	-1	6,815	-0.01%
2020/02/19	1	66.00	0	0.00	66.70	1	6,893	0.01%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	10	65.80	65.40	-10	8,226	-0.12%
2020/02/12	0	0.00	6.3	65.69	65.30	-6.3	8,661	-0.07%
2020/02/10	0	0.00	21	64.49	64.70	-21	9,654	-0.22%
2020/02/06	1	66.10	2	66.60	66.60	-1	9,648	-0.01%
2020/02/04	0	0.00	1	65.00	64.80	-1	9,735	-0.01%
2020/02/03	1	63.80	1	64.30	63.90	0	9,818	0.00%
2020/01/31	3	63.80	0	0.00	63.60	3	9,843	0.03%
2020/01/30	11	63.20	6	63.03	62.80	5	9,970	0.05%
2020/01/20	46	68.03	0	0.00	68.00	46	9,796	0.47%
2020/01/17	27	67.90	1	67.90	67.90	26	9,809	0.27%
2020/01/14	3	68.87	2	68.80	69.10	1	9,932	0.01%
2020/01/13	4	68.83	7	68.93	69.20	-3	9,978	-0.03%
2020/01/10	2	67.35	2	67.00	67.00	0	10,257	0.00%
2020/01/08	1	67.80	0.2	67.70	67.70	0.8	10,386	0.01%
2020/01/07	2	68.00	15	67.88	68.30	-13	10,325	-0.13%
2020/01/06	2	66.90	2	66.70	66.80	0	10,281	0.00%
2020/01/03	1	69.40	1	68.20	68.20	0	10,280	0.00%
2019/12/23	1	70.00	0	0.00	69.80	1	10,403	0.01%
2019/12/20	0	0.00	2	70.25	70.10	-2	10,393	-0.02%
2019/12/19	2	70.15	0	0.00	70.20	2	10,340	0.02%
2019/12/18	0	0.00	15	70.92	71.10	-15	10,264	-0.15%
2019/12/17	0	0.00	12	69.05	69.80	-12	10,110	-0.12%
2019/12/16	2	69.20	2	68.70	68.70	0	10,061	0.00%
2019/12/13	4	68.63	0	0.00	68.80	4	10,081	0.04%
2019/12/12	2	69.55	2	69.40	69.00	0	10,022	0.00%
2019/12/10	0	0.00	5	68.46	68.90	-5	9,860	-0.05%
2019/12/06	6	69.03	4	69.00	69.00	2	9,834	0.02%
2019/12/05	0	0.00	3	69.40	68.80	-3	9,812	-0.03%
2019/12/04	0	0.00	1	68.70	69.00	-1	9,768	-0.01%
2019/12/03	1	69.30	5	69.12	69.10	-4	9,735	-0.04%
2019/12/02	1	67.00	6	67.08	67.50	-5	9,595	-0.05%
2019/11/29	6	67.98	40	68.25	68.00	-34	9,533	-0.36%
2019/11/28	1	69.40	3	69.43	69.50	-2	9,419	-0.02%
2019/11/27	4	69.70	1	70.40	69.70	3	9,548	0.03%
2019/11/26	1	70.00	3	70.30	70.20	-2	9,489	-0.02%
2019/11/25	0	0.00	1	69.70	69.90	-1	9,335	-0.01%
2019/11/22	0	0.00	1	71.00	70.80	-1	9,321	-0.01%
2019/11/21	3	70.50	2	70.50	71.30	1	9,256	0.01%
2019/11/20	5	70.98	0	0.00	71.00	5	9,097	0.05%
2019/11/19	0	0.00	5	70.60	70.70	-5	8,977	-0.06%
2019/11/18	13	69.85	3	70.03	70.00	10	8,747	0.11%
2019/11/15	4	69.60	5	69.60	69.80	-1	8,659	-0.01%
2019/11/14	1	70.30	27	69.57	70.00	-26	8,545	-0.30%
2019/11/13	29	70.36	13	69.67	70.00	16	8,312	0.19%
2019/11/12	6	68.00	38	67.84	68.60	-32	7,853	-0.41%
2019/11/11	9	67.18	96	66.97	66.70	-87	7,394	-1.18%
2019/11/08	12	65.94	75	66.35	67.30	-63	7,023	-0.90%
2019/11/07	0	0.00	2	60.80	61.20	-2	6,158	-0.03%
2019/11/06	3	61.00	3	61.10	61.30	0	6,163	0.00%
2019/11/05	2	61.30	1	61.00	61.00	1	6,181	0.02%
2019/11/04	3	60.87	10	61.03	61.10	-7	6,224	-0.11%
2019/11/01	1	59.30	3	60.10	60.20	-2	6,196	-0.03%
2019/10/31	3	59.53	13	59.58	59.30	-10	6,190	-0.16%
2019/10/30	2	60.30	1	61.00	60.40	1	6,095	0.02%
2019/10/29	4	60.70	9	61.02	60.70	-5	6,217	-0.08%
2019/10/25	0	0.00	12	59.49	59.60	-12	6,204	-0.19%
2019/10/23	13	59.15	3	58.97	59.20	10	6,267	0.16%
2019/10/22	6	58.88	0	0.00	58.50	6	6,216	0.10%
2019/10/21	5	58.10	7	58.20	58.30	-2	6,157	-0.03%
2019/10/18	30	59.14	42	58.44	58.00	-12	6,074	-0.20%
2019/10/17	2	56.05	14	56.25	57.30	-12	5,714	-0.21%
2019/10/16	0	0.00	7	55.24	55.50	-7	5,511	-0.13%
2019/10/15	2	55.10	1	55.10	55.10	1	5,528	0.02%
2019/10/14	11	55.05	6.1	54.90	55.00	4.9	5,583	0.09%
2019/10/09	1.2	54.50	0	0.00	54.00	1.2	5,533	0.02%
2019/10/08	0	0.00	1	55.20	55.10	-1	5,520	-0.02%
2019/10/07	1	54.70	9	55.42	55.50	-8	5,520	-0.14%
2019/10/04	1	54.50	1	54.40	54.40	0	5,464	0.00%
2019/10/03	4	53.83	1	54.30	54.60	3	5,499	0.05%
2019/10/02	3	54.50	1.5	54.80	54.90	1.5	5,516	0.03%
2019/10/01	0	0.00	1	54.80	54.80	-1	5,504	-0.02%
2019/09/26	7	54.37	7	54.27	54.70	0	5,459	0.00%
2019/09/24	1	54.90	1	55.00	55.00	0	5,499	0.00%
2019/09/23	1	54.90	1	54.50	54.50	0	5,470	0.00%
2019/09/19	0	0.00	1	54.40	54.60	-1	5,456	-0.02%
2019/09/18	2	54.45	14	54.66	54.70	-12	5,436	-0.22%
2019/09/17	1	53.60	1	53.80	53.90	0	5,345	0.00%
2019/09/12	0	0.00	3	53.43	53.40	-3	5,472	-0.05%
2019/09/11	1	52.60	2	53.15	53.00	-1	5,504	-0.02%
2019/09/10	1	52.90	3	52.30	52.30	-2	5,466	-0.04%
2019/09/06	11	52.73	1	52.80	52.80	10	5,458	0.18%
2019/09/05	1	52.70	0	0.00	52.70	1	5,431	0.02%
2019/09/04	1	52.20	0	0.00	52.40	1	5,497	0.02%
2019/09/02	0	0.00	10	52.84	52.20	-10	5,567	-0.18%
2019/08/30	4	51.85	8	51.99	52.40	-4	5,581	-0.07%
2019/08/29	5	50.26	1	50.20	50.20	4	5,415	0.07%
2019/08/27	0	0.00	1	50.50	50.40	-1	5,391	-0.02%
2019/08/26	1	50.00	1	50.00	50.00	0	5,427	0.00%
2019/08/22	4	51.10	0	0.00	51.10	4	5,556	0.07%
2019/08/21	1	51.30	2	51.30	51.30	-1	5,627	-0.02%
2019/08/20	2	51.40	3	51.40	51.10	-1	5,617	-0.02%
2019/08/16	1	50.00	3	50.90	51.00	-2	5,592	-0.04%
2019/08/15	1	49.90	1	50.30	50.10	0	5,512	0.00%
2019/08/14	0	0.00	2	51.25	50.70	-2	5,523	-0.04%
2019/08/13	5	50.00	2	50.20	50.50	3	5,505	0.05%
2019/08/12	4	50.11	4	50.00	50.60	0	5,493	0.00%
2019/08/08	4	48.18	2	48.68	48.00	2	5,414	0.04%
2019/08/07	9	48.04	1	48.50	48.00	8	5,477	0.15%
2019/08/06	14	47.43	2	47.63	47.70	12	5,537	0.22%
2019/08/05	11	48.56	3	48.55	48.45	8	5,533	0.14%
2019/08/02	32	49.80	2	49.70	49.70	30	5,541	0.54%
2019/08/01	16	50.66	1	51.20	50.80	15	5,735	0.26%
2019/07/31	7	51.53	3	51.20	50.90	4	6,001	0.07%
2019/07/30	0.1	56.00	1	56.30	56.00	-1	5,782	-0.02%
2019/07/29	2	57.00	21	57.20	57.00	-19	5,768	-0.33%
2019/07/26	4	57.43	2	57.55	57.50	2	5,731	0.03%
2019/07/25	5	56.50	10.1	56.90	57.40	-5.1	5,669	-0.09%
2019/07/24	2	55.90	3	56.27	56.10	-1	5,675	-0.02%
2019/07/23	2	55.90	4	55.93	55.90	-2	5,669	-0.04%
2019/07/22	2	55.75	3	55.77	55.80	-1	5,704	-0.02%
2019/07/19	5	55.68	3	55.63	55.60	2	5,719	0.03%
2019/07/17	3	55.70	7	55.31	55.40	-4	5,893	-0.07%
2019/07/16	1	55.30	12	55.53	56.30	-11	5,932	-0.19%
2019/07/12	1	55.00	0	0.00	55.00	1	6,297	0.02%
2019/07/11	2	54.90	5	55.24	55.50	-3	6,804	-0.04%
2019/07/10	4	54.65	0	0.00	54.70	4	7,505	0.05%
2019/07/09	8	54.55	0	0.00	54.50	8	7,637	0.10%
2019/07/08	1	55.20	0	0.00	55.10	1	7,647	0.01%
2019/07/05	11	54.97	4	55.08	55.10	7	7,660	0.09%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/07/03	0	0.00	1	54.40	54.50	-1	7,790	-0.01%
2019/07/02	2.4	54.54	2	54.50	54.60	0.4	7,808	0.01%
2019/07/01	2.5	54.14	3	54.50	54.50	-0.5	7,840	-0.01%
2019/06/28	3	53.90	0	0.00	53.70	3	7,830	0.04%
2019/06/26	0	0.00	3.1	54.00	54.00	-3.1	7,916	-0.04%
2019/06/25	1	53.70	0	0.00	53.70	1	7,976	0.01%
2019/06/24	0	0.00	1	54.10	54.20	-1	8,010	-0.01%
2019/06/20	0	0.00	1	54.00	54.10	-1	7,932	-0.01%
2019/06/19	1	52.70	7	53.06	53.40	-6	7,889	-0.08%
2019/06/18	0.1	52.00	1	52.00	52.20	-0.9	7,844	-0.01%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/13	3	51.83	0	0.00	51.50	3	7,969	0.04%
2019/06/12	1	50.90	6	51.35	52.20	-5	8,383	-0.06%
2019/06/11	1	50.60	1	50.50	50.50	0	8,308	0.00%
2019/06/10	1	50.70	0	0.00	50.30	1	8,293	0.01%
2019/06/06	2	50.55	0	0.00	50.00	2	8,306	0.02%
2019/06/05	2	51.15	1	51.00	51.00	1	8,423	0.01%
2019/06/04	1	51.10	1	50.70	50.70	0	8,466	0.00%
2019/06/03	2.1	50.98	2	51.25	51.20	0.1	8,513	0.00%
2019/05/31	2	51.10	0	0.00	51.50	2	8,517	0.02%
2019/05/30	1	49.50	6	50.68	51.10	-5	8,440	-0.06%
2019/05/29	13	49.66	10	49.66	49.40	3	8,432	0.04%
2019/05/28	3	50.40	0	0.00	50.00	3	8,395	0.04%
2019/05/27	1	51.00	1	50.60	50.60	0	8,375	0.00%
2019/05/24	2	50.25	4	50.48	50.50	-2	8,474	-0.02%
2019/05/23	5	50.22	2.1	50.10	50.10	3	8,582	0.03%
2019/05/22	2	50.40	4	50.53	50.50	-2	8,627	-0.02%
2019/05/21	2.5	50.68	1	50.40	50.40	1.5	8,804	0.02%
2019/05/20	2	50.55	4	50.58	50.50	-2	8,846	-0.02%
2019/05/17	4	50.15	1	49.95	49.95	3	8,864	0.03%
2019/05/16	1	50.10	1	50.40	49.95	0	8,820	0.00%
2019/05/15	6	50.90	3	50.87	50.90	3	8,787	0.03%
2019/05/14	5.1	50.51	3	50.77	50.80	2.1	8,743	0.02%
2019/05/13	5	51.48	5	51.66	51.70	0	8,680	0.00%
2019/05/10	2	51.65	1	51.90	51.70	1	8,645	0.01%
2019/05/09	26.1	51.55	12	51.73	52.00	14.1	8,585	0.16%
2019/05/08	10.1	53.91	4	53.75	53.50	6.1	8,315	0.07%
2019/05/07	5	57.62	4	57.45	57.20	1	8,026	0.01%
2019/05/06	5	57.86	1	57.00	57.00	4	8,125	0.05%
2019/05/03	8	59.05	2	59.15	59.40	6	7,979	0.08%
2019/05/02	4	58.55	1	58.70	58.60	3	7,931	0.04%
2019/04/30	2	57.95	2	58.40	58.30	0	7,912	0.00%
2019/04/26	4	58.78	2	59.25	58.80	2	7,833	0.03%
2019/04/25	7	59.03	4	59.05	59.20	3	7,834	0.04%
2019/04/24	6	60.03	1	60.20	59.40	5	7,862	0.06%
2019/04/23	5	58.70	4	59.10	59.10	1	7,782	0.01%
2019/04/22	3	59.50	1	59.00	58.90	2	7,733	0.03%
2019/04/19	3	60.80	18	60.61	60.10	-15	7,713	-0.19%
2019/04/18	4	61.73	21.3	62.00	60.90	-17.3	7,671	-0.23%
2019/04/17	47	62.63	17	62.65	61.10	30	7,539	0.40%
2019/04/16	121	58.21	144.2	60.44	60.90	-23.2	7,192	-0.32%	大買/大賣/
2019/04/15	3	54.90	11	54.79	55.50	-8	6,540	-0.12%
2019/04/12	1	54.00	1	53.80	53.80	0	6,451	0.00%
2019/04/11	2	54.15	1	53.60	53.60	1	6,445	0.02%
2019/04/10	1	54.30	1	54.20	54.20	0	6,413	0.00%
2019/04/09	1	53.50	5	53.86	54.30	-4	6,410	-0.06%
2019/04/08	1.1	53.01	2	53.30	53.30	-0.9	6,352	-0.01%
2019/04/03	8	52.79	0	0.00	52.70	8	6,299	0.13%
2019/04/02	1	53.50	6	53.08	53.00	-5	6,261	-0.08%
2019/03/29	6	53.15	2	53.15	53.30	4	6,099	0.07%
2019/03/28	3	53.10	3	52.80	53.00	0	6,067	0.00%
2019/03/27	0	0.00	15	52.50	52.50	-15	6,037	-0.25%
2019/03/26	1	52.00	4	52.10	52.00	-3	5,996	-0.05%
2019/03/25	8	51.28	1	51.40	51.40	7	5,977	0.12%
2019/03/22	4	52.15	7	52.27	52.10	-3	5,960	-0.05%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/20	13	51.88	0	0.00	52.10	13	5,968	0.22%
2019/03/19	11	52.05	2	52.10	52.10	9	5,944	0.15%
2019/03/18	9	51.52	2	51.75	51.90	7	5,967	0.12%
2019/03/15	76.3	51.83	10	52.04	52.40	66.3	5,896	1.12%
2019/03/14	1	55.00	2	54.65	54.20	-1	5,474	-0.02%
2019/03/13	0.1	54.70	0	0.00	54.90	0.1	5,595	0.00%
2019/03/12	2	54.95	12	54.90	54.90	-10	5,551	-0.18%
2019/03/11	1	53.00	31	53.77	53.90	-30	5,506	-0.54%
2019/03/08	3	52.43	6	52.50	52.50	-3	5,387	-0.06%
2019/03/07	12	52.10	3	52.53	52.40	9	5,432	0.17%
2019/03/06	1	52.10	2	52.10	52.40	-1	5,427	-0.02%
2019/03/05	3	51.60	8	52.33	52.30	-5	5,536	-0.09%
2019/03/04	9	51.71	3	51.73	51.80	6	5,537	0.11%
2019/02/27	3	52.47	0	0.00	52.80	3	5,499	0.05%
2019/02/26	3	53.47	0	0.00	53.00	3	5,490	0.05%
2019/02/25	12	53.28	2	53.30	53.70	10	5,416	0.18%
2019/02/22	9	52.32	30	52.82	52.90	-21	5,346	-0.39%
2019/02/21	3	52.63	12	52.49	52.50	-9	5,238	-0.17%
2019/02/20	2.1	51.64	9	52.29	52.50	-6.9	5,169	-0.13%
2019/02/19	16	51.46	5	51.90	51.50	11	5,040	0.22%
2019/02/18	2	51.40	2	51.50	51.20	0	5,006	0.00%
2019/02/15	12	50.95	2	50.95	50.80	10	4,996	0.20%
2019/02/14	12	51.01	2	51.60	50.60	10	5,132	0.19%
2019/02/13	2	51.20	0	0.00	50.70	2	5,154	0.04%
2019/02/12	16	50.66	2	51.00	51.00	14	5,228	0.27%
2019/02/11	6	51.20	2	51.10	51.00	4	5,259	0.08%
2019/01/30	21	51.66	20	51.75	51.80	1	5,336	0.02%
2019/01/29	20	51.40	25	51.00	51.40	-5	5,462	-0.09%
2019/01/28	22	51.65	3	51.60	51.50	19	5,462	0.35%
2019/01/25	1	49.55	19	50.19	51.00	-18	5,457	-0.33%
2019/01/24	1	48.90	12	49.21	49.00	-11	5,331	-0.21%
2019/01/23	3	48.60	2	48.75	48.60	1	5,384	0.02%
2019/01/22	1	49.05	1	49.00	49.00	0	5,401	0.00%
2019/01/21	3	49.07	1	49.50	49.00	2	5,495	0.04%
2019/01/18	4	48.71	3	49.15	48.95	1	5,526	0.02%
2019/01/17	6	48.73	2	48.60	48.60	4	5,541	0.07%
2019/01/16	4	48.91	3	48.83	48.90	1	5,539	0.02%
2019/01/15	1	48.50	9	48.77	48.90	-8	5,593	-0.14%
2019/01/14	2	48.05	3	48.15	48.15	-1	5,570	-0.02%
2019/01/11	7	48.18	1	48.45	48.10	6	5,548	0.11%
2019/01/10	3	47.78	4	48.18	48.50	-1	5,474	-0.02%
2019/01/09	8	47.92	11.1	47.99	48.00	-3.1	5,422	-0.06%
2019/01/08	10.1	47.29	21	47.36	47.40	-11	5,403	-0.20%
2019/01/07	24	48.55	0	0.00	48.50	24	5,269	0.46%
2019/01/04	13	48.52	2	48.58	48.50	11	5,286	0.21%
2019/01/03	3	49.57	2	50.03	49.60	1	5,461	0.02%
2019/01/02	4	50.43	0	0.00	50.20	4	5,502	0.07%
2018/12/28	0	0.00	2	51.15	51.40	-2	5,510	-0.04%
2018/12/27	2	50.35	9	50.36	50.40	-7	5,535	-0.13%
2018/12/26	1	49.90	1	49.70	49.70	0	5,629	0.00%
2018/12/25	9	49.33	1	49.90	49.90	8	5,676	0.14%
2018/12/24	3	49.73	3	50.60	50.60	0	5,738	0.00%
2018/12/21	0.1	50.40	1	50.30	50.40	-1	5,986	-0.02%
2018/12/20	12	49.95	4	49.80	49.90	8	6,148	0.13%
2018/12/19	3	51.10	2	50.90	50.90	1	6,290	0.02%
2018/12/18	1.7	50.58	0	0.00	50.70	1.7	6,314	0.03%
2018/12/17	1	51.30	3	51.13	51.30	-2	6,491	-0.03%
2018/12/14	2	50.50	0	0.00	50.70	2	6,565	0.03%
2018/12/13	2	51.30	7	51.50	51.70	-5	6,571	-0.08%
2018/12/12	2	51.15	5	51.10	51.20	-3	6,605	-0.05%
2018/12/11	8	50.13	8.7	50.29	50.30	-0.7	6,679	-0.01%
2018/12/10	4	49.90	2	50.00	49.80	2	6,949	0.03%
2018/12/06	22	50.20	1	50.10	50.10	21	7,050	0.30%
2018/12/05	1	52.90	1	52.90	52.90	0	6,990	0.00%
2018/12/04	2	53.95	3	53.80	53.80	-1	7,131	-0.01%
2018/12/03	6	54.13	5	54.04	54.10	1	7,168	0.01%
2018/11/30	3	52.60	0	0.00	52.30	3	7,220	0.04%
2018/11/29	1	53.40	2	53.00	52.40	-1	7,230	-0.01%
2018/11/28	3	53.13	3	52.90	53.00	0	7,195	0.00%
2018/11/27	3	51.17	5	51.46	51.30	-2	7,127	-0.03%
2018/11/26	1.1	50.06	4	50.43	50.80	-2.9	7,191	-0.04%
2018/11/23	2	49.80	0.7	50.00	49.70	1.3	7,236	0.02%
2018/11/22	3	50.47	0	0.00	50.10	3	7,204	0.04%
2018/11/21	0	0.00	3	50.90	51.20	-3	7,211	-0.04%
2018/11/20	1.1	51.95	9	51.93	51.60	-7.9	7,199	-0.11%
2018/11/19	7	52.43	1	52.30	52.50	6	7,236	0.08%
2018/11/16	1	50.20	1	50.70	51.00	0	7,258	0.00%
2018/11/15	0	0.00	1	50.50	50.30	-1	7,281	-0.01%
2018/11/13	7	48.64	6	50.33	51.20	1	7,356	0.01%
2018/11/12	3	51.20	0	0.00	51.10	3	7,337	0.04%
2018/11/09	2	51.35	4	51.33	52.20	-2	7,313	-0.03%
2018/11/08	10	51.74	9.6	51.88	51.90	0.4	7,210	0.01%
2018/11/07	25	51.32	8.5	51.34	51.30	16.5	7,148	0.23%
2018/11/06	17	52.74	9	52.28	51.90	8	7,093	0.11%
2018/11/05	2.1	54.47	0	0.00	54.40	2.1	7,198	0.03%
2018/11/02	1	54.90	1	55.20	55.40	0	7,214	0.00%
2018/10/31	1	55.50	1	55.80	56.30	0	7,286	0.00%
2018/10/30	4	54.70	3	55.80	54.40	1	7,357	0.01%
2018/10/29	4	55.48	4	57.15	55.30	0	7,450	0.00%
2018/10/26	5	54.62	5	54.84	54.50	0	7,431	0.00%
2018/10/25	10	53.80	14	54.31	54.10	-4	7,509	-0.05%
2018/10/24	12	55.18	2	55.15	54.60	10	7,636	0.13%
2018/10/23	1	54.00	0	0.00	54.00	1	7,746	0.01%
2018/10/22	5	56.52	4	57.25	56.90	1	7,885	0.01%
2018/10/19	10	56.60	10	57.40	57.50	0	8,008	0.00%
2018/10/18	0	0.00	10	57.10	57.20	-10	8,069	-0.12%
2018/10/17	11	57.07	11	57.83	56.80	0	8,128	0.00%
2018/10/16	0	0.00	2.1	56.76	56.80	-2.1	8,138	-0.03%
2018/10/15	2	53.20	4	54.45	54.00	-2	8,170	-0.02%
2018/10/12	5	53.46	0	0.00	53.90	5	8,204	0.06%
2018/10/11	9	53.99	6	53.87	53.80	3	8,194	0.04%
2018/10/09	11	60.07	1	60.20	59.60	10	8,068	0.12%
2018/10/08	3	60.87	5	61.10	60.60	-2	8,084	-0.02%
2018/10/05	15	61.23	10	60.40	61.30	5	8,095	0.06%
2018/10/03	0	0.00	1	60.70	60.50	-1	7,961	-0.01%
2018/10/02	0	0.00	5	61.10	61.00	-5	7,960	-0.06%
2018/10/01	11	61.60	0	0.00	61.70	11	7,920	0.14%
2018/09/27	3.1	60.55	1	60.70	60.90	2.1	7,811	0.03%
2018/09/26	12	62.38	5	62.20	62.10	7	7,624	0.09%
2018/09/25	0	0.00	15	64.74	64.20	-15	7,483	-0.20%
2018/09/21	5	63.00	10	63.88	65.10	-5	7,541	-0.07%
2018/09/20	11	64.07	1	63.90	63.60	10	7,445	0.13%
2018/09/19	3	64.80	3	64.77	65.50	0	7,535	0.00%
2018/09/18	15	64.90	21	64.47	64.90	-6	7,627	-0.08%
2018/09/17	6	65.82	15	65.90	65.80	-9	7,730	-0.12%
2018/09/14	22	65.40	26	65.38	65.60	-4	7,751	-0.05%
2018/09/12	1	59.90	8	59.68	60.10	-7	7,568	-0.09%
2018/09/11	10	59.36	2	59.55	59.90	8	7,571	0.11%
2018/09/10	5	58.88	1	58.80	58.80	4	7,639	0.05%
2018/09/07	16	61.50	0	0.00	61.20	16	7,704	0.21%
2018/09/06	26	63.09	0	0.00	62.50	26	7,709	0.34%
2018/09/05	1.1	64.29	0	0.00	63.90	1.1	7,699	0.01%
2018/08/31	8	65.75	2	64.75	66.20	6	7,945	0.08%
2018/08/30	1	64.60	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0	0.00	1	65.90	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	1	65.40	65.20	-1	8,081	-0.01%
2018/08/27	1	64.10	0	0.00	64.50	1	8,153	0.01%
2018/08/24	4	63.08	1	63.40	63.70	3	8,186	0.04%
2018/08/23	3	63.87	48	64.00	64.20	-45	8,431	-0.53%
2018/08/22	2	64.60	2	64.40	64.50	0	8,521	0.00%
2018/08/21	9	64.18	4	63.50	64.30	5	8,490	0.06%
2018/08/20	1	66.00	1	66.00	65.60	0	8,393	0.00%
2018/08/17	10	66.00	1	66.00	65.40	9	8,433	0.11%
2018/08/16	1	66.40	0	0.00	66.50	1	8,397	0.01%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/13	2	68.50	3	67.83	67.80	-1	8,510	-0.01%
2018/08/10	2	68.80	3	68.53	69.00	-1	8,628	-0.01%
2018/08/09	2	66.80	2	66.75	66.70	0	8,437	0.00%
2018/08/08	3	66.73	2	66.60	66.60	1	8,460	0.01%
2018/08/07	1	66.60	1	66.60	66.60	0	8,454	0.00%
2018/08/06	0	0.00	3	66.90	66.00	-3	8,446	-0.04%
2018/08/03	4	66.03	0	0.00	66.70	4	8,554	0.05%
2018/08/02	1	66.50	0	0.00	66.60	1	8,514	0.01%
2018/08/01	3	67.73	0	0.00	67.50	3	8,558	0.04%
2018/07/31	1	67.50	2	67.20	68.10	-1	8,505	-0.01%
2018/07/30	3	66.17	3	66.40	66.50	0	8,359	0.00%
2018/07/27	3	69.03	5	68.80	69.20	-2	8,238	-0.02%
2018/07/26	1	67.80	0	0.00	67.90	1	8,051	0.01%
2018/07/24	2	69.20	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	9	69.03	69.30	-9	7,861	-0.11%
2018/07/20	5	68.10	14	67.90	68.40	-9	7,839	-0.11%
2018/07/19	0	0.00	0.1	67.30	67.30	-0.1	7,779	0.00%
2018/07/18	1	67.00	1	67.50	67.20	0	7,784	0.00%
2018/07/17	0	0.00	15	66.03	66.70	-15	7,697	-0.19%
2018/07/16	0	0.00	7	65.30	65.30	-7	7,641	-0.09%
2018/07/13	1	63.80	6	64.00	64.00	-5	7,622	-0.07%
2018/07/12	1	63.20	2	63.15	63.10	-1	7,629	-0.01%
2018/07/11	2	62.85	0	0.00	62.60	2	7,681	0.03%
2018/07/10	2	63.75	4	63.65	63.80	-2	7,740	-0.03%
2018/07/09	0	0.00	6.1	62.90	62.90	-6.1	7,748	-0.08%
2018/07/03	1	63.10	0	0.00	63.00	1	8,002	0.01%
2018/07/02	2	62.80	10	62.69	62.70	-8	8,029	-0.10%
2018/06/29	21	62.06	0	0.00	62.70	21	7,960	0.26%
2018/06/28	3	60.93	1	61.40	60.90	2	7,855	0.03%
2018/06/27	1	62.30	1	62.20	62.00	0	7,719	0.00%
2018/06/26	19.1	62.35	0	0.00	62.10	19.1	7,654	0.25%
2018/06/25	0.1	64.20	0	0.00	63.80	0.1	7,524	0.00%
2018/06/22	6	64.85	0	0.00	65.00	6	7,433	0.08%
2018/06/21	0.1	66.20	0	0.00	66.00	0.1	7,359	0.00%
2018/06/20	0	0.00	5	66.00	67.00	-5	7,443	-0.07%
2018/06/19	14	65.18	0	0.00	65.30	14	7,395	0.19%
2018/06/15	9	66.28	5	66.50	66.20	4	7,276	0.05%
2018/06/14	0	0.00	18	66.72	66.50	-18	7,127	-0.25%
2018/06/13	3	67.13	0	0.00	66.70	3	7,133	0.04%
2018/06/12	1	67.30	0	0.00	67.30	1	7,456	0.01%
2018/06/11	11	67.25	0	0.00	67.80	11	7,380	0.15%
2018/06/08	3	67.93	1	68.90	67.90	2	7,316	0.03%
2018/06/07	10	68.17	1	68.10	67.80	9	7,122	0.13%
2018/06/06	64	67.73	75.1	68.32	68.50	-11.1	7,133	-0.15%
2018/06/05	52	66.90	64	67.25	67.30	-12	7,043	-0.17%
2018/06/04	1	66.60	4	66.23	66.60	-3	6,949	-0.04%
2018/06/01	3	64.23	1	64.20	64.90	2	6,869	0.03%
2018/05/31	24	64.13	0	0.00	63.30	24	6,838	0.35%
2018/05/30	6	65.15	2	65.00	65.00	4	6,577	0.06%
2018/05/29	1	66.50	1	66.00	66.00	0	6,510	0.00%
2018/05/28	10.1	65.90	16	65.90	66.00	-6	6,483	-0.09%
2018/05/25	7	65.47	3	65.93	66.10	4	6,495	0.06%
2018/05/24	5	64.80	10	65.00	65.00	-5	6,445	-0.08%
2018/05/23	3	65.00	0	0.00	65.00	3	6,377	0.05%
2018/05/22	23	65.10	21	65.11	65.00	2	6,467	0.03%
2018/05/21	2	65.30	1	64.60	65.00	1	6,557	0.02%
2018/05/18	18	65.19	1	65.00	65.00	17	6,557	0.26%
2018/05/17	4	67.35	1	67.70	67.20	3	6,511	0.05%
2018/05/16	1	66.70	1.1	66.80	66.60	-0.1	6,523	0.00%
2018/05/15	1	67.50	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	67.40	2	67.45	67.50	-1	6,849	-0.01%
2018/05/11	16	67.04	10	67.30	67.00	6	6,863	0.09%
2018/05/10	11	68.71	10	68.80	68.60	1	6,723	0.01%
2018/05/09	10.1	68.40	10	68.90	68.90	0.1	6,771	0.00%
2018/05/08	1.1	70.55	2	70.85	70.00	-0.9	6,748	-0.01%
2018/05/03	1	70.90	1	70.60	70.70	0	7,117	0.00%
2018/05/02	0	0.00	2	70.80	71.00	-2	7,220	-0.03%
2018/04/30	1	69.40	1	69.50	69.50	0	7,218	0.00%
2018/04/27	0	0.00	1	68.10	68.70	-1	7,337	-0.01%
2018/04/26	5	68.00	0	0.00	68.30	5	7,428	0.07%
2018/04/23	1	70.50	2	70.20	70.40	-1	7,618	-0.01%
2018/04/17	3	69.57	0	0.00	69.00	3	7,917	0.04%
2018/04/12	11	71.48	0	0.00	71.50	11	7,967	0.14%
2018/04/11	0	0.00	1	71.90	71.80	-1	7,980	-0.01%
2018/04/10	2	71.85	0	0.00	71.80	2	8,034	0.02%
2018/04/09	5.1	71.91	0	0.00	72.20	5.1	8,039	0.06%
2018/04/03	4	72.18	0	0.00	72.00	4	7,974	0.05%
2018/03/29	6	72.83	5	72.80	72.60	1	8,048	0.01%
2018/03/28	0	0.00	1	74.00	73.50	-1	7,982	-0.01%
2018/03/26	10	73.06	5	73.50	73.50	5	8,013	0.06%
2018/03/23	2	73.20	5	73.38	73.50	-3	8,130	-0.04%
2018/03/21	10	74.82	10	74.55	74.50	0	8,290	0.00%
2018/03/19	12	74.78	8	75.39	75.50	4	8,424	0.05%
2018/03/16	14	74.61	5	75.30	76.10	9	8,395	0.11%
2018/03/15	5	75.50	5	76.10	76.00	0	8,184	0.00%
2018/03/14	5	76.30	5	76.40	76.50	0	8,309	0.00%
2018/03/13	6	76.93	5	77.10	77.30	1	8,494	0.01%
2018/03/12	0	0.00	11	77.23	77.40	-11	8,568	-0.13%
2018/03/09	2	74.70	2	75.00	75.00	0	8,656	0.00%
2018/03/08	2	74.40	0	0.00	74.20	2	8,821	0.02%
2018/03/06	1	73.80	0	0.00	73.90	1	9,051	0.01%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.40	1	74.70	75.00	0	9,440	0.00%
2018/02/27	2	75.00	0	0.00	75.00	2	9,553	0.02%
2018/02/26	0	0.00	2	75.50	74.90	-2	9,606	-0.02%
2018/02/22	8	74.36	4	75.80	73.70	4	9,939	0.04%
2018/02/21	1	73.60	0	0.00	76.00	1	9,970	0.01%
2018/02/12	0	0.00	1	73.50	72.30	-1	10,052	-0.01%
2018/02/09	2	71.50	11	72.42	73.40	-9	10,206	-0.09%
2018/02/08	1	72.30	0	0.00	72.00	1	10,208	0.01%
2018/02/07	11	73.55	11	74.14	73.60	0	10,332	0.00%
2018/02/06	24	73.92	3	74.57	71.50	21	10,314	0.20%
2018/02/05	0.2	77.10	0	0.00	77.00	0.2	10,248	0.00%
2018/02/02	12	76.92	12	77.67	77.60	0	10,482	0.00%
2018/02/01	3	77.57	0	0.00	77.00	3	10,459	0.03%
2018/01/31	2	78.90	7.1	79.00	79.00	-5.1	10,408	-0.05%
2018/01/30	1	80.10	12	81.37	79.90	-11	10,369	-0.11%
2018/01/29	1	78.30	0	0.00	78.50	1	10,080	0.01%
2018/01/26	1	78.60	2	78.35	78.40	-1	10,063	-0.01%
2018/01/25	0	0.00	2	78.80	79.00	-2	10,070	-0.02%
2018/01/24	1	77.30	3	77.63	77.60	-2	9,969	-0.02%
2018/01/23	0	0.00	3	77.80	78.00	-3	10,000	-0.03%
2018/01/22	3	76.20	1.3	76.35	77.40	1.7	9,954	0.02%
2018/01/19	0	0.00	1	77.30	77.30	-1	9,898	-0.01%
2018/01/18	2	77.10	5	77.02	76.70	-3	9,823	-0.03%
2018/01/17	1	77.00	19	76.61	77.10	-18	9,719	-0.19%
2018/01/16	0	0.00	1	75.40	75.50	-1	9,607	-0.01%
2018/01/15	2	75.25	3	75.03	75.10	-1	9,577	-0.01%
2018/01/12	2	74.50	24	74.85	75.10	-22	9,655	-0.23%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/10	10	72.10	1	71.80	72.50	9	9,623	0.09%
2018/01/09	1	72.00	1	72.10	72.20	0	9,658	0.00%
2018/01/08	0	0.00	3	72.07	72.00	-3	9,577	-0.03%
2018/01/05	1	71.30	1	72.10	72.00	0	9,559	0.00%
2018/01/04	0	0.00	1	71.90	71.90	-1	9,572	-0.01%
2018/01/03	0	0.00	3	72.53	72.60	-3	9,580	-0.03%
2018/01/02	1	71.90	1	72.20	72.10	0	9,546	0.00%