和碩 (4938)-富邦-花蓮券商分點個股進出

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(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－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	0.5	97.60	3	96.80	97.00	-2.5	13,432	-0.02%
2024/04/25	2	94.95	1.5	94.87	94.70	0.5	13,407	0.00%
2024/04/24	0.2	96.80	4	96.33	96.70	-3.8	13,360	-0.03%
2024/04/23	1	94.90	1	95.80	94.70	0	13,435	0.00%
2024/04/22	2	94.50	1	95.10	94.50	1	13,481	0.01%
2024/04/19	7.3	94.44	8	94.36	94.80	-0.7	13,453	-0.01%
2024/04/18	3	96.57	7	96.86	96.60	-4	13,250	-0.03%
2024/04/17	12.1	95.96	1	96.70	96.40	11.1	13,289	0.08%
2024/04/16	5.5	97.02	4.6	96.83	95.40	0.9	13,217	0.01%
2024/04/15	0.1	99.30	6	99.70	98.70	-5.9	12,982	-0.05%
2024/04/12	7	99.10	3.1	98.53	98.30	3.9	12,865	0.03%
2024/04/11	5.1	100.16	0	0.00	101.50	5.1	12,727	0.04%
2024/04/10	0	0.00	7.1	102.00	101.00	-7.1	12,741	-0.06%
2024/04/09	0	0.00	6	100.92	100.50	-6	12,653	-0.05%
2024/04/08	12.1	98.55	6	100.42	101.00	6.1	12,569	0.05%
2024/04/03	4.5	97.47	1	97.60	97.40	3.5	12,409	0.03%
2024/04/02	3	98.67	3	98.60	98.30	0	12,352	0.00%
2024/04/01	15.2	99.44	8	98.90	97.50	7.2	12,444	0.06%
2024/03/29	5	100.62	11.3	101.43	102.00	-6.3	12,305	-0.05%
2024/03/28	7	100.31	8.1	99.51	99.70	-1.1	11,794	-0.01%
2024/03/27	9	97.48	9	97.60	98.40	0	11,473	0.00%
2024/03/26	112.1	99.91	104	100.25	97.80	8.1	11,451	0.07%	大買/大賣/
2024/03/25	192.1	101.16	192	101.73	101.50	0.1	11,190	0.00%	大買/大賣/
2024/03/22	8	102.00	3	101.83	102.00	5	10,988	0.05%
2024/03/21	22.2	102.78	31.1	102.77	104.50	-8.9	10,738	-0.08%
2024/03/20	258.5	103.70	190.6	103.97	103.50	67.9	10,139	0.67%	大買/大賣/
2024/03/19	26.1	95.82	40	97.42	100.00	-13.9	8,878	-0.16%
2024/03/18	1	89.60	14	90.50	91.00	-13	8,004	-0.16%
2024/03/15	24.1	88.66	7.4	89.11	89.10	16.7	7,842	0.21%
2024/03/14	5	88.84	0	0.00	88.60	5	7,682	0.07%
2024/03/13	10.1	90.17	66	89.86	89.90	-55.9	7,542	-0.74%
2024/03/12	2	87.40	32	86.77	87.50	-30	7,197	-0.42%
2024/03/11	0	0.00	7	85.36	85.10	-7	7,121	-0.10%
2024/03/08	2	85.60	7	85.60	85.30	-5	7,116	-0.07%
2024/03/07	3	85.37	2	85.80	85.40	1	7,063	0.01%
2024/03/06	2	85.80	0	0.00	86.50	2	6,997	0.03%
2024/03/05	0	0.00	4.5	86.39	86.50	-4.5	7,064	-0.06%
2024/03/04	9.5	85.51	2	85.90	86.00	7.5	7,086	0.11%
2024/03/01	3	84.90	0	85.50	84.90	3	7,078	0.04%
2024/02/29	1	84.90	0	0.00	85.50	1	7,042	0.01%
2024/02/23	0	0.00	2	86.90	85.90	-2	6,926	-0.03%
2024/02/22	0	0.00	20.1	86.63	86.60	-20.1	6,984	-0.29%
2024/02/20	0	0.00	5	85.00	85.50	-5	7,099	-0.07%
2024/02/19	0	0.00	5	84.46	84.80	-5	7,108	-0.07%
2024/02/16	3	84.70	5	84.38	84.70	-2	7,199	-0.03%
2024/02/15	3	83.50	10	83.45	83.70	-7	7,308	-0.10%
2024/02/05	0	0.00	3	84.50	84.50	-3	7,268	-0.04%
2024/02/02	0	0.00	2	84.20	84.30	-2	7,266	-0.03%
2024/02/01	12	83.88	2	83.60	84.10	10	7,299	0.14%
2024/01/31	5	82.82	1	82.70	82.70	4	7,276	0.05%
2024/01/29	10	83.89	7	84.14	84.20	3	7,241	0.04%
2024/01/26	4	83.05	15	83.20	83.30	-11	7,212	-0.15%
2024/01/25	14	84.19	3	84.80	84.20	11	7,174	0.15%
2024/01/24	18	85.91	15	86.75	86.10	3	7,126	0.04%
2024/01/23	1	83.20	1	82.70	83.50	0	6,876	0.00%
2024/01/22	10	83.37	3	83.90	83.00	7	6,794	0.10%
2024/01/19	5	82.60	3	82.33	82.60	2	6,812	0.03%
2024/01/18	0.2	80.75	5	81.00	80.70	-4.8	6,816	-0.07%
2024/01/17	1	80.40	0	0.00	80.80	1	6,811	0.01%
2024/01/16	1.1	81.73	13	81.83	81.80	-11.9	6,705	-0.18%
2024/01/15	2	82.90	0	0.00	82.40	2	6,637	0.03%
2024/01/12	3	82.97	1	82.90	83.00	2	6,638	0.03%
2024/01/11	9	82.32	5	82.30	82.50	4	6,663	0.06%
2024/01/10	3.1	82.99	0	0.00	82.90	3.1	6,595	0.05%
2024/01/09	0	0.00	12	83.80	83.80	-12	6,670	-0.18%
2024/01/08	28	84.03	10	84.50	83.90	18	6,669	0.27%
2024/01/05	1	83.90	0	0.00	83.90	1	6,640	0.02%
2024/01/04	8	84.49	7	84.51	84.60	1	6,633	0.02%
2024/01/03	6	85.68	7	86.17	85.90	-1	6,624	-0.02%
2024/01/02	2	86.65	0	0.00	87.40	2	6,564	0.03%
2023/12/29	7	85.09	7	86.63	87.30	0	6,566	0.00%
2023/12/28	11	88.23	0	0.00	88.20	11	6,480	0.17%
2023/12/27	11	88.97	25.3	89.50	89.50	-14.3	6,434	-0.22%
2023/12/26	2	87.90	4.2	87.17	88.00	-2.2	6,217	-0.04%
2023/12/25	4	86.50	3	86.17	86.80	1	6,146	0.02%
2023/12/22	1	85.00	10	85.80	85.80	-9	6,086	-0.15%
2023/12/21	0	0.00	0	85.00	85.90	0	5,982	0.00%
2023/12/20	2	85.75	17	85.91	86.50	-15	5,833	-0.26%
2023/12/19	0	0.00	4	84.95	85.00	-4	5,606	-0.07%
2023/12/18	0	0.00	10	84.87	85.50	-10	5,517	-0.18%
2023/12/15	8	84.88	1	85.00	84.50	7	5,391	0.13%
2023/12/14	8	84.86	31	85.33	85.50	-23	5,312	-0.43%
2023/12/13	0	0.00	17.3	83.95	84.80	-17.3	5,223	-0.33%
2023/12/12	5	82.84	7	83.00	83.10	-2	5,215	-0.04%
2023/12/11	0	0.00	5.2	82.35	82.50	-5.2	5,183	-0.10%
2023/12/08	0.3	81.20	1	81.50	81.70	-0.7	5,160	-0.01%
2023/12/07	0	0.00	1	81.50	81.10	-1	5,228	-0.02%
2023/12/06	1	80.80	7	81.04	81.30	-6	5,337	-0.11%
2023/12/05	5	79.96	0	0.00	80.80	5	5,343	0.09%
2023/12/01	1	80.70	0	0.00	81.30	1	5,371	0.02%
2023/11/30	0	0.00	1	81.30	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	1.4	81.49	81.70	-1.4	5,281	-0.03%
2023/11/28	0	0.00	3	80.83	81.10	-3	5,277	-0.06%
2023/11/22	0	0.00	2	81.25	81.00	-2	5,469	-0.04%
2023/11/21	1	81.50	1	81.90	81.90	0	5,630	0.00%
2023/11/20	0.2	80.90	0	80.80	81.10	0.2	5,878	0.00%
2023/11/17	0	0.00	9.9	80.17	80.80	-9.9	5,985	-0.17%
2023/11/16	0	0.00	12	79.78	80.00	-12	5,989	-0.20%
2023/11/15	1	79.50	3	79.90	80.00	-2	6,078	-0.03%
2023/11/14	0	0.00	12	79.03	79.50	-12	6,138	-0.20%
2023/11/10	0	0.00	7.1	78.06	78.30	-7.1	6,225	-0.11%
2023/11/09	0	0.00	2	78.20	78.00	-2	6,305	-0.03%
2023/11/08	1	77.50	0	0.00	78.00	1	6,356	0.02%
2023/11/07	0	0.00	6	77.93	78.00	-6	6,421	-0.09%
2023/11/06	0	0.00	5.5	77.78	77.50	-5.5	6,614	-0.08%
2023/11/03	0	0.00	5.1	76.61	76.70	-5.1	6,670	-0.08%
2023/11/02	0	0.00	2	77.35	77.20	-2	6,767	-0.03%
2023/11/01	1	75.80	7	76.83	76.90	-6	6,838	-0.09%
2023/10/31	8	75.09	0	0.00	75.40	8	6,907	0.12%
2023/10/30	0	76.40	0	0.00	76.50	0	6,963	0.00%
2023/10/26	10	76.50	0	0.00	76.40	10	7,180	0.14%
2023/10/25	0	0.00	1	77.10	77.00	-1	7,240	-0.01%
2023/10/23	0.1	75.60	1	75.60	75.40	-0.9	7,533	-0.01%
2023/10/20	0	0.00	1	75.60	76.00	-1	7,910	-0.01%
2023/10/19	1	76.50	2	77.25	76.60	-1	8,293	-0.01%
2023/10/18	1.2	76.49	0	0.00	76.90	1.2	8,554	0.01%
2023/10/17	1	77.40	0	0.00	77.00	1	8,891	0.01%
2023/10/16	2	77.65	0	0.00	77.60	2	9,690	0.02%
2023/10/13	2.5	77.92	2	77.70	77.90	0.5	11,707	0.00%
2023/10/12	0	0.00	1.1	78.34	78.90	-1.1	12,173	-0.01%
2023/10/11	1	78.00	3	78.27	78.10	-2	12,236	-0.02%
2023/10/06	0	0.00	5	77.70	77.60	-5	12,366	-0.04%
2023/10/05	0	0.00	8	77.36	77.70	-8	12,401	-0.06%
2023/10/04	0	0.00	4	76.20	76.20	-4	12,360	-0.03%
2023/10/03	1	77.20	6	77.57	77.40	-5	12,355	-0.04%
2023/10/02	6	76.68	1	77.00	76.60	5	12,385	0.04%
2023/09/28	10	76.30	10	77.10	76.60	0	12,507	0.00%
2023/09/27	0	0.00	8	76.16	76.30	-8	12,570	-0.06%
2023/09/26	6	76.00	0	0.00	76.00	6	12,860	0.05%
2023/09/25	1	76.30	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	2	76.60	77.00	-2	13,190	-0.02%
2023/09/21	2	76.60	0	0.00	76.50	2	13,295	0.02%
2023/09/20	1	77.90	3	77.63	77.00	-2	13,295	-0.02%
2023/09/19	1	77.50	1.1	78.24	77.20	-0.1	13,334	0.00%
2023/09/18	0	77.60	0	0.00	77.30	0	13,443	0.00%
2023/09/15	0	0.00	7	77.83	78.10	-7	13,460	-0.05%
2023/09/14	2	77.70	5	77.70	77.50	-3	13,389	-0.02%
2023/09/13	1	76.20	0	0.00	76.80	1	13,514	0.01%
2023/09/12	1	75.70	8	76.93	76.70	-7	14,226	-0.05%
2023/09/11	10.1	75.56	2	76.05	74.90	8.1	14,315	0.06%
2023/09/08	1	77.80	3.1	77.91	78.10	-2.1	14,255	-0.01%
2023/09/06	0	77.90	0.1	77.90	77.80	-0.1	14,359	0.00%
2023/09/05	1	77.30	0	0.00	77.70	1	14,400	0.01%
2023/09/04	0	77.30	0	0.00	77.30	0	14,516	0.00%
2023/09/01	0.1	77.60	0	0.00	77.70	0.1	14,570	0.00%
2023/08/31	10.1	78.00	0	0.00	78.00	10.1	14,595	0.07%
2023/08/30	0	78.30	0	0.00	78.50	0	14,722	0.00%
2023/08/29	1	78.19	1	78.30	78.30	0	14,915	0.00%
2023/08/28	1	79.00	0	0.00	78.70	1	14,904	0.01%
2023/08/25	1.2	78.14	2	78.90	78.90	-0.9	14,987	-0.01%
2023/08/24	3	79.40	7.2	79.78	80.10	-4.2	14,881	-0.03%
2023/08/23	1	78.60	5.5	78.66	78.70	-4.5	14,565	-0.03%
2023/08/22	2	77.75	5	78.10	77.80	-3	14,486	-0.02%
2023/08/18	0	0.00	0.1	77.24	76.90	-0.1	14,225	0.00%
2023/08/17	0.1	76.50	0	0.00	77.30	0.1	14,094	0.00%
2023/08/16	0	0.00	1.1	76.91	77.40	-1.1	13,978	-0.01%
2023/08/15	1	76.70	4.1	76.60	76.60	-3.1	13,908	-0.02%
2023/08/14	0.1	75.00	1.2	75.01	75.50	-1.1	13,846	-0.01%
2023/08/11	0	0.00	0.1	76.40	76.20	-0.1	13,859	0.00%
2023/08/10	12.2	74.71	0.1	76.05	76.10	12	13,824	0.09%
2023/08/09	1	78.00	5.1	78.04	78.40	-4.1	13,609	-0.03%
2023/08/08	2	77.40	1.1	77.24	77.50	0.9	13,510	0.01%
2023/08/07	1	76.60	0	0.00	76.70	1	13,417	0.01%
2023/08/04	0	75.00	0.1	76.76	76.70	0	13,310	0.00%
2023/08/02	1	75.42	0	0.00	75.80	1	13,195	0.01%
2023/08/01	0.1	76.71	2	75.70	76.20	-1.9	13,033	-0.01%
2023/07/31	7.2	77.25	1	77.80	76.40	6.2	12,942	0.05%
2023/07/28	1	78.30	1	78.20	78.70	0	12,711	0.00%
2023/07/27	0	77.70	2.2	77.95	77.50	-2.1	12,594	-0.02%
2023/07/26	3	78.53	2	79.60	78.80	1	12,450	0.01%
2023/07/25	9	80.32	12	80.68	80.20	-3	12,303	-0.02%
2023/07/24	4.1	79.02	6.1	79.20	78.80	-2	11,989	-0.02%
2023/07/21	5	76.74	17	76.36	76.60	-12	11,653	-0.10%
2023/07/20	13.4	76.68	8	76.40	76.10	5.4	11,433	0.05%
2023/07/19	17.1	79.41	20.1	79.05	76.80	-3	11,091	-0.03%
2023/07/18	54.6	85.46	43.3	86.53	84.20	11.3	10,245	0.11%
2023/07/17	6.1	81.90	16	81.21	81.90	-9.9	8,199	-0.12%
2023/07/14	9	75.40	2	74.60	74.50	7	7,719	0.09%
2023/07/13	0.4	75.60	3.4	74.52	74.20	-3	7,601	-0.04%
2023/07/11	0	0.00	1.5	71.03	71.50	-1.5	7,381	-0.02%
2023/07/07	0.1	70.20	0	0.00	70.50	0.1	7,383	0.00%
2023/07/06	1.2	70.63	3	71.07	70.70	-1.8	7,363	-0.02%
2023/07/05	0.1	72.10	3	72.40	71.50	-2.9	7,229	-0.04%
2023/07/04	10	72.82	1	72.40	72.20	9	7,130	0.13%
2023/07/03	5	75.84	3	76.07	76.00	2	6,909	0.03%
2023/06/30	0.1	75.20	0	0.00	74.80	0.1	6,771	0.00%
2023/06/28	10	75.00	0	0.00	74.80	10	6,578	0.15%
2023/06/27	1.1	74.89	2	74.90	74.70	-0.9	6,554	-0.01%
2023/06/26	0.1	76.00	0	0.00	75.30	0.1	6,478	0.00%
2023/06/21	6	77.13	1	76.50	77.00	5	6,359	0.08%
2023/06/19	2	77.40	3	77.33	77.10	-1	6,266	-0.02%
2023/06/16	5.1	80.66	3	80.80	79.30	2.1	6,128	0.03%
2023/06/15	0	0.00	6	79.47	79.40	-6	5,369	-0.11%
2023/06/14	0	0.00	0.5	77.70	78.00	-0.5	5,251	-0.01%
2023/06/13	0	0.00	2	78.20	78.00	-2	5,214	-0.04%
2023/06/12	0	0.00	1	77.60	77.60	-1	5,273	-0.02%
2023/06/09	1	78.30	0	0.00	78.10	1	5,217	0.02%
2023/06/08	0	0.00	1	78.10	77.40	-1	5,167	-0.02%
2023/06/07	1	77.70	1	77.80	78.20	0	5,067	0.00%
2023/06/06	1	78.30	7	78.04	77.50	-6	4,999	-0.12%
2023/06/05	1	77.60	4	78.28	78.00	-3	4,932	-0.06%
2023/06/02	2	76.70	2	77.25	77.10	0	4,767	0.00%
2023/06/01	1	75.00	1	75.80	75.70	0	4,541	0.00%
2023/05/31	1	75.90	2	75.80	75.30	-1	4,480	-0.02%
2023/05/30	3	75.03	0	0.00	75.00	3	4,343	0.07%
2023/05/29	1	74.50	1	74.70	74.70	0	4,292	0.00%
2023/05/23	0	0.00	1	73.20	73.10	-1	4,149	-0.02%
2023/05/18	0.2	72.40	0	0.00	72.40	0.2	3,997	0.01%
2023/05/17	0	0.00	1	72.10	72.30	-1	3,986	-0.03%
2023/05/16	0	0.00	5	71.36	71.30	-5	3,882	-0.13%
2023/05/12	1	69.90	0	0.00	69.70	1	3,871	0.03%
2023/05/10	0	0.00	1	70.10	70.40	-1	3,810	-0.03%
2023/05/03	2	70.20	0	0.00	70.20	2	3,972	0.05%
2023/04/28	3	69.60	0	0.00	70.00	3	4,147	0.07%
2023/04/13	2	70.20	0	0.00	70.30	2	3,653	0.05%
2023/04/12	0.1	70.50	1	70.60	70.60	-0.9	3,635	-0.02%
2023/04/07	0	0.00	1	70.30	70.40	-1	3,558	-0.03%
2023/03/29	0	0.00	0.1	69.60	69.90	-0.1	3,876	0.00%
2023/03/24	0	69.60	0	0.00	69.90	0	4,654	0.00%
2023/03/23	0.1	69.50	5	69.60	69.80	-4.9	4,667	-0.10%
2023/03/22	0	0.00	0	69.40	69.40	0	4,691	0.00%
2023/03/21	0	0.00	0.1	68.89	69.30	-0.1	4,771	0.00%
2023/03/16	0	0.00	1	67.40	67.40	-1	4,805	-0.02%
2023/03/15	1	66.70	0	0.00	66.60	1	4,826	0.02%
2023/03/14	0	0.00	1	69.20	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	1	69.60	69.40	-1	4,759	-0.02%
2023/03/10	0	68.90	0	0.00	69.00	0	4,742	0.00%
2023/03/09	0	69.50	0	0.00	69.80	0	4,780	0.00%
2023/03/08	0	0.00	7	69.51	69.80	-7	4,829	-0.14%
2023/03/07	0	0.00	3	69.60	69.90	-3	4,838	-0.06%
2023/03/06	0	0.00	0	68.80	69.00	0	4,816	0.00%
2023/03/01	0	0.00	7	68.00	68.00	-7	4,827	-0.15%
2023/02/23	0	0.00	1	68.30	68.50	-1	4,810	-0.02%
2023/02/22	1.2	67.93	0	0.00	68.20	1.2	4,832	0.02%
2023/02/20	1	67.70	0	0.00	67.80	1	4,911	0.02%
2023/02/17	0	0.00	1	67.40	67.50	-1	4,942	-0.02%
2023/02/14	0	66.90	0	0.00	66.70	0	5,099	0.00%
2023/02/09	1	66.50	0	0.00	66.50	1	5,098	0.02%
2023/02/06	0	0.00	1	66.40	66.10	-1	5,186	-0.02%
2023/02/02	0	65.40	0	0.00	65.40	0	5,212	0.00%
2023/01/31	0	0.00	1	65.60	64.50	-1	5,257	-0.02%
2023/01/30	0	0.00	0	65.33	65.60	0	5,172	0.00%
2023/01/13	0	64.30	2	64.30	64.30	-2	5,166	-0.04%
2023/01/10	0	64.50	0	0.00	64.50	0	5,497	0.00%
2022/12/27	0	63.70	1	63.70	63.60	-1	5,809	-0.02%
2022/12/23	0	0.00	2	64.10	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	10	64.50	64.00	-10	6,001	-0.17%
2022/12/14	0	0.00	1	63.30	63.30	-1	5,077	-0.02%
2022/12/09	0	0.00	1	63.10	63.10	-1	5,270	-0.02%
2022/12/06	0	0.00	2	62.70	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	2	63.05	63.50	-2	5,390	-0.04%
2022/12/01	0	0.00	2	62.00	61.70	-2	5,372	-0.04%
2022/11/30	2	61.50	0	0.00	62.00	2	5,351	0.04%
2022/11/29	0	0.00	1	61.50	61.50	-1	5,417	-0.02%
2022/11/28	0	0.00	3	60.43	60.70	-3	5,446	-0.06%
2022/11/25	2	60.30	0.3	60.30	60.20	1.7	5,454	0.03%
2022/11/24	0	0.00	2	60.05	60.20	-2	5,506	-0.04%
2022/11/22	1.1	59.21	0	0.00	59.30	1.1	5,533	0.02%
2022/11/18	1	59.90	0	0.00	60.30	1	5,487	0.02%
2022/11/17	0	0.00	0.5	60.40	60.30	-0.5	5,470	-0.01%
2022/11/16	1	60.60	0	0.00	60.40	1	5,481	0.02%
2022/11/14	1	59.80	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0	0.00	3	60.03	60.00	-3	5,398	-0.06%
2022/11/08	0.1	58.20	1	58.00	58.10	-1	5,399	-0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	2	58.10	0	0.00	57.50	2	5,429	0.04%
2022/10/31	0	0.00	2	58.60	59.00	-2	5,488	-0.04%
2022/10/28	0	0.00	3	57.20	56.70	-3	5,441	-0.06%
2022/10/25	2	56.25	0	0.00	56.20	2	5,495	0.04%
2022/10/21	0	56.30	0	0.00	56.00	0	5,546	0.00%
2022/10/20	3	55.10	0	0.00	55.90	3	5,525	0.05%
2022/10/19	1	56.10	0	0.00	56.70	1	5,397	0.02%
2022/10/18	2	56.75	0.5	56.70	56.60	1.5	5,355	0.03%
2022/10/17	0	0.00	4	57.70	57.60	-4	5,312	-0.08%
2022/10/13	3	57.20	0	0.00	57.20	3	5,384	0.06%
2022/10/12	1	57.50	1	57.60	57.30	0	5,438	0.00%
2022/10/05	0	0.00	1	59.60	59.30	-1	5,456	-0.02%
2022/10/04	0	0.00	1.5	59.30	59.10	-1.5	5,430	-0.03%
2022/10/03	3	57.63	2.1	57.86	57.50	0.9	5,383	0.02%
2022/09/30	2	58.40	1	58.60	58.50	1	5,397	0.02%
2022/09/29	1	59.40	0	0.00	59.20	1	5,353	0.02%
2022/09/28	10	59.40	0	0.00	59.20	10	5,353	0.19%
2022/09/27	1	59.80	0	0.00	59.50	1	5,346	0.02%
2022/09/26	0	0.00	1	59.50	59.30	-1	5,384	-0.02%
2022/09/23	3	60.80	0	0.00	60.40	3	5,451	0.06%
2022/09/16	1	62.70	1	63.50	63.50	0	5,743	0.00%
2022/09/15	1	63.60	0	0.00	63.70	1	5,614	0.02%
2022/09/14	3	63.83	0	0.00	63.40	3	5,603	0.05%
2022/09/13	0	0.00	1.2	65.45	65.50	-1.2	5,593	-0.02%
2022/09/06	0	64.20	0	64.75	64.50	0	5,681	0.00%
2022/09/05	0	0.00	11	64.55	64.50	-11	5,657	-0.19%
2022/09/02	2	62.45	0.5	62.60	62.10	1.5	5,585	0.03%
2022/08/30	0	0.00	0.3	64.10	64.10	-0.3	5,518	-0.01%
2022/08/19	0	0.00	1	63.30	63.00	-1	5,807	-0.02%
2022/08/17	0	0.00	6	62.80	62.80	-6	5,857	-0.10%
2022/08/16	1	62.20	0	0.00	62.20	1	5,858	0.02%
2022/08/12	0	0.00	1	64.40	64.50	-1	5,768	-0.02%
2022/08/11	2	63.85	2	63.65	63.70	0	5,763	0.00%
2022/08/05	0	0.00	4	62.50	62.00	-4	6,189	-0.06%
2022/08/04	1	62.90	0	0.00	63.00	1	6,211	0.02%
2022/08/03	0	0.00	5	63.00	63.10	-5	6,229	-0.08%
2022/08/02	1	61.60	3	62.77	63.00	-2	6,251	-0.03%
2022/08/01	0	0.00	6	62.30	62.30	-6	6,214	-0.10%
2022/07/29	1	62.50	0	0.00	62.20	1	6,215	0.02%
2022/07/28	0	0.00	3	62.03	62.30	-3	6,139	-0.05%
2022/07/27	0	0.00	1	61.00	61.60	-1	6,113	-0.02%
2022/07/22	2	60.40	0	0.00	60.90	2	6,252	0.03%
2022/07/21	0.2	60.50	0	0.00	60.50	0.2	6,216	0.00%
2022/07/20	1.2	59.15	3	59.40	59.40	-1.8	6,235	-0.03%
2022/07/19	1	58.30	0	0.00	58.80	1	6,289	0.02%
2022/07/18	3	58.50	1	59.00	58.70	2	6,313	0.03%
2022/07/14	0	59.10	0	0.00	59.20	0	6,450	0.00%
2022/07/08	1	57.40	0	0.00	57.40	1	6,420	0.02%
2022/07/04	1	55.80	0	0.00	55.70	1	6,456	0.02%
2022/07/01	0	57.70	0	0.00	57.10	0	6,479	0.00%
2022/06/30	15.6	57.90	6	58.50	57.00	9.6	6,414	0.15%
2022/06/29	47.4	67.64	1	67.70	66.80	46.4	6,015	0.77%
2022/06/28	0	68.30	0	0.00	68.20	0	5,905	0.00%
2022/06/27	0	0.00	1	68.71	68.70	-1	5,899	-0.02%
2022/06/24	0	0.00	3	68.33	68.50	-3	5,877	-0.05%
2022/06/23	1	67.50	0	0.00	67.50	1	5,895	0.02%
2022/06/20	1	69.10	1	68.90	68.30	0	6,034	0.00%
2022/06/16	0	0.00	10	69.25	68.80	-10	6,000	-0.17%
2022/06/09	0	0.00	0	69.60	69.40	0	6,904	0.00%
2022/06/08	0	0.00	2	69.40	69.20	-2	7,116	-0.03%
2022/06/07	0	69.30	0	0.00	69.20	0	7,129	0.00%
2022/06/06	0	0.00	0	69.50	69.50	0	7,135	0.00%
2022/05/31	0	0.00	0	69.67	69.60	0	7,348	0.00%
2022/05/30	0	68.30	0.2	68.30	68.30	-0.2	7,147	0.00%
2022/05/26	1	66.30	0	0.00	65.90	1	7,201	0.01%
2022/05/25	0	65.90	0	0.00	65.90	0	7,231	0.00%
2022/05/20	0	65.70	0.3	65.30	65.30	-0.3	7,296	0.00%
2022/05/19	1	64.70	0	0.00	64.70	1	7,274	0.01%
2022/05/17	1.5	64.67	0	0.00	64.50	1.5	7,177	0.02%
2022/05/16	3	64.93	0	0.00	64.20	3	7,123	0.04%
2022/05/13	5	64.70	0	0.00	64.60	5	7,048	0.07%
2022/05/12	1	68.00	11	68.00	67.70	-10	6,802	-0.15%
2022/05/11	0	69.30	0.6	68.90	68.50	-0.6	6,716	-0.01%
2022/05/10	1	69.40	0	0.00	69.70	1	6,755	0.01%
2022/05/09	1	69.42	0	0.00	69.40	1	6,795	0.02%
2022/04/29	0.5	70.20	2	70.00	70.30	-1.5	6,988	-0.02%
2022/04/28	10	69.00	3	69.10	69.40	7	7,031	0.10%
2022/04/27	14	69.79	0	0.00	69.90	14	6,982	0.20%
2022/04/26	0	0.00	1	71.40	71.30	-1	7,134	-0.01%
2022/04/25	0	0.00	3	70.27	70.50	-3	7,315	-0.04%
2022/04/21	0	0.00	10	71.70	71.90	-10	7,147	-0.14%
2022/04/20	0	0.00	1	71.30	70.70	-1	7,091	-0.01%
2022/04/19	1	70.50	0	0.00	70.00	1	6,993	0.01%
2022/04/18	2	70.50	12	70.40	70.50	-10	7,016	-0.14%
2022/04/15	11	70.41	0	0.00	70.30	11	7,000	0.16%
2022/04/14	1	71.20	0.4	71.50	71.50	0.6	6,987	0.01%
2022/04/13	0.2	71.50	4	71.30	71.50	-3.8	7,074	-0.05%
2022/04/07	0	71.20	0	0.00	71.10	0	7,028	0.00%
2022/04/06	0	0.00	2	71.50	71.60	-2	6,920	-0.03%
2022/04/01	0	0.00	1	71.80	72.50	-1	6,933	-0.01%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/30	0	0.00	0	72.60	72.70	0	6,873	0.00%
2022/03/29	1	72.90	1	72.90	72.80	0	6,864	0.00%
2022/03/28	4	72.65	0	0.00	72.80	4	6,831	0.06%
2022/03/24	1	72.90	10	73.60	73.60	-9	6,793	-0.13%
2022/03/23	3	72.60	7.1	72.70	73.00	-4.1	6,702	-0.06%
2022/03/22	0	0.00	3	71.87	72.80	-3	6,628	-0.05%
2022/03/21	0	72.20	5	72.14	71.90	-5	6,518	-0.08%
2022/03/18	0	72.43	0.2	72.50	72.80	-0.2	6,492	0.00%
2022/03/17	0	0.00	3.6	72.23	72.90	-3.6	6,112	-0.06%
2022/03/16	0.1	71.50	6	72.02	72.10	-5.9	5,956	-0.10%
2022/03/15	3	70.90	2.2	71.01	71.60	0.8	5,852	0.01%
2022/03/14	0	0.00	4	70.85	71.60	-4	5,755	-0.07%
2022/03/09	0	0.00	1	69.00	68.90	-1	5,413	-0.02%
2022/03/03	0	0.00	11	70.18	70.20	-11	5,392	-0.20%
2022/03/01	0	0.00	3	70.40	70.30	-3	5,422	-0.06%
2022/02/24	1	68.70	0	0.00	69.00	1	5,286	0.02%
2022/02/23	0	0.00	3	69.60	69.80	-3	5,235	-0.06%
2022/02/22	0	0.00	0.4	69.40	69.60	-0.4	5,238	-0.01%
2022/02/21	0.1	70.00	0	0.00	70.10	0.1	5,236	0.00%
2022/02/16	0.2	69.70	0	0.00	69.80	0.2	5,368	0.00%
2022/02/11	0	70.40	0	0.00	70.60	0	5,513	0.00%
2022/02/10	0	0.00	1	71.30	70.80	-1	5,540	-0.02%
2022/02/09	0	0.00	2	70.20	70.80	-2	5,515	-0.04%
2022/02/08	1	69.60	0	0.00	69.70	1	5,456	0.02%
2022/02/07	10	69.00	2	68.80	69.60	8	5,471	0.15%
2022/01/25	1	69.70	0	0.00	69.90	1	5,829	0.02%
2022/01/24	0	0.00	1	70.79	70.80	-1	5,792	-0.02%
2022/01/21	0	0.00	10	70.20	70.40	-10	5,745	-0.17%
2022/01/20	0	0.00	3.2	70.79	70.90	-3.2	5,651	-0.06%
2022/01/19	0	0.00	3.2	70.58	71.00	-3.2	5,613	-0.06%
2022/01/18	2	70.90	18	70.31	70.40	-16	5,451	-0.29%
2022/01/17	10	69.00	0	0.00	69.00	10	5,157	0.19%
2022/01/13	0	0.00	1	69.30	69.30	-1	5,198	-0.02%
2022/01/12	0	0.00	6	69.22	69.30	-6	5,218	-0.11%
2022/01/06	0	0.00	10	69.02	69.30	-10	5,247	-0.19%
2022/01/04	1	69.00	0	0.00	68.30	1	5,251	0.02%
2022/01/03	1	69.30	2	69.50	68.90	-1	5,199	-0.02%
2021/12/30	1	69.10	0	0.00	69.10	1	5,216	0.02%
2021/12/29	1	69.40	0	0.00	69.30	1	5,230	0.02%
2021/12/28	1	68.90	10	69.21	69.40	-9	5,246	-0.17%
2021/12/27	0	0.00	2	68.65	69.00	-2	5,221	-0.04%
2021/12/24	1	68.70	0	0.00	68.70	1	5,246	0.02%
2021/12/23	0	0.00	1	68.70	68.70	-1	5,275	-0.02%
2021/12/20	0	0.00	2	68.35	68.50	-2	5,312	-0.04%
2021/12/17	0	0.00	2	68.20	68.20	-2	5,402	-0.04%
2021/12/15	0	0.00	10.1	67.50	67.70	-10.1	5,462	-0.18%
2021/12/10	2	67.80	0	0.00	67.90	2	5,489	0.04%
2021/12/09	1	67.80	1	67.80	68.00	0	5,482	0.00%
2021/12/07	1	66.70	0	0.00	66.80	1	5,387	0.02%
2021/12/06	0	0.00	3	66.83	66.90	-3	5,381	-0.06%
2021/12/03	1	66.60	2	66.55	66.40	-1	5,382	-0.02%
2021/12/02	1.3	66.42	0	0.00	66.40	1.3	5,331	0.02%
2021/12/01	7	66.77	0	0.00	66.90	7	5,259	0.13%
2021/11/30	6	66.98	0	0.00	66.60	6	5,250	0.11%
2021/11/29	3	66.73	1	66.90	67.00	2	5,112	0.04%
2021/11/24	10	68.00	0	0.00	68.10	10	5,184	0.19%
2021/11/23	0	0.00	1	68.20	68.30	-1	5,190	-0.02%
2021/11/19	1	68.00	0.1	68.40	68.10	0.9	5,249	0.02%
2021/11/18	1	68.30	5	68.10	68.30	-4	5,245	-0.08%
2021/11/17	7	68.34	0	0.00	68.00	7	5,224	0.13%
2021/11/16	1	68.20	0	0.00	68.40	1	5,203	0.02%
2021/11/15	1	68.40	0	0.00	68.00	1	5,251	0.02%
2021/11/12	1	67.20	2	67.20	67.70	-1	5,276	-0.02%
2021/11/11	11.4	67.71	0	0.00	67.90	11.4	5,244	0.22%
2021/11/10	6	68.33	0	0.00	68.40	6	5,304	0.11%
2021/11/08	2	68.20	0	0.00	68.50	2	5,461	0.04%
2021/11/04	6	69.12	0	0.00	69.30	6	5,483	0.11%
2021/11/02	6	70.02	13	69.73	69.30	-7	5,477	-0.13%
2021/10/26	0	0.00	6	67.78	67.90	-6	5,448	-0.11%
2021/10/25	1	67.20	0	0.00	67.10	1	5,456	0.02%
2021/10/21	0	0.00	1	67.90	67.40	-1	5,629	-0.02%
2021/10/20	0	0.00	2	67.80	67.80	-2	5,599	-0.04%
2021/10/15	0	0.00	7	67.61	67.70	-7	5,681	-0.12%
2021/10/14	0	0.00	1	67.50	67.40	-1	5,724	-0.02%
2021/10/12	1	67.50	0	0.00	67.70	1	5,787	0.02%
2021/10/08	0	0.00	1	67.00	66.80	-1	5,786	-0.02%
2021/10/07	0	0.00	1	67.20	66.80	-1	5,886	-0.02%
2021/10/06	5	66.00	0	0.00	66.50	5	6,001	0.08%
2021/10/04	4	66.20	0	0.00	66.10	4	6,293	0.06%
2021/10/01	0	0.00	1	65.80	66.00	-1	6,320	-0.02%
2021/09/28	3	66.67	2	66.60	66.50	1	6,517	0.02%
2021/09/27	5	67.40	0	0.00	67.20	5	6,647	0.08%
2021/09/24	4	67.23	1	67.20	67.10	3	6,925	0.04%
2021/09/22	0	0.00	4	65.23	65.60	-4	7,624	-0.05%
2021/09/17	0	0.00	3	65.00	64.70	-3	7,717	-0.04%
2021/09/14	0	0.00	16	64.86	64.50	-16	8,037	-0.20%
2021/09/10	0	0.00	1	64.70	65.00	-1	8,303	-0.01%
2021/09/09	0.1	64.30	0	0.00	64.20	0.1	8,495	0.00%
2021/09/08	0	64.80	0	0.00	64.40	0	8,506	0.00%
2021/09/07	0.2	65.10	0	0.00	65.10	0.2	8,576	0.00%
2021/09/06	0	0.00	9	65.66	65.30	-9	8,622	-0.10%
2021/09/03	1	65.10	0	0.00	65.30	1	8,711	0.01%
2021/09/01	2	64.90	0	0.00	64.90	2	8,760	0.02%
2021/08/31	1	64.90	1	64.70	64.80	0	8,750	0.00%
2021/08/30	1	64.50	1	64.60	64.60	0	8,683	0.00%
2021/08/27	0	0.00	1	64.90	64.70	-1	8,706	-0.01%
2021/08/26	0	0.00	1	64.60	64.60	-1	8,732	-0.01%
2021/08/19	1	64.20	0	0.00	64.50	1	9,122	0.01%
2021/08/16	9.1	64.64	2	64.60	64.50	7.1	9,212	0.08%
2021/08/13	7	65.97	1	66.10	65.70	6	9,230	0.07%
2021/08/12	4	66.83	3	66.70	66.60	1	9,300	0.01%
2021/08/11	2	67.70	0	0.00	67.80	2	9,333	0.02%
2021/08/06	3	68.27	5	68.30	68.30	-2	9,564	-0.02%
2021/08/05	5	68.80	12	68.52	68.80	-7	9,788	-0.07%
2021/08/04	1	67.20	0	0.00	67.20	1	10,213	0.01%
2021/07/30	2	67.35	1.8	67.07	67.30	0.3	10,571	0.00%
2021/07/29	2	67.70	10	67.30	67.60	-8	10,767	-0.07%
2021/07/28	6	67.32	7.3	67.49	67.80	-1.3	10,891	-0.01%
2021/07/27	10	67.60	0	0.00	68.00	10	11,112	0.09%
2021/07/26	1	66.90	0	0.00	66.90	1	11,257	0.01%
2021/07/23	6	66.88	0	0.00	66.80	6	11,392	0.05%
2021/07/22	1	66.80	0	0.00	67.10	1	11,465	0.01%
2021/07/21	0	0.00	2	67.50	67.20	-2	11,550	-0.02%
2021/07/20	1	67.70	32	67.21	67.20	-31	11,656	-0.27%
2021/07/19	3	67.47	2	67.85	67.90	1	11,774	0.01%
2021/07/15	1	67.80	0	0.00	67.90	1	12,418	0.01%
2021/07/14	1	67.50	1	67.40	67.80	0	12,453	0.00%
2021/07/13	12	67.98	1	67.50	68.00	11	12,488	0.09%
2021/07/12	6	66.98	3.1	67.24	66.90	3	12,472	0.02%
2021/07/09	4	67.60	0	0.00	67.60	4	12,388	0.03%
2021/07/08	2	68.35	0	0.00	68.10	2	12,472	0.02%
2021/07/07	3	68.17	2	68.15	68.30	1	12,569	0.01%
2021/07/06	2	68.45	0	0.00	68.30	2	12,718	0.02%
2021/07/02	5	67.86	10	67.89	68.00	-5	12,858	-0.04%
2021/07/01	26	68.62	1	68.30	68.30	25	12,921	0.19%
2021/06/30	9.2	68.91	0	0.00	68.80	9.2	12,878	0.07%
2021/06/29	5	73.70	3	73.70	73.70	2	12,478	0.02%
2021/06/28	2	74.20	0	0.00	74.00	2	12,325	0.02%
2021/06/24	0	0.00	8	74.90	74.50	-8	12,490	-0.06%
2021/06/23	1	74.30	1	74.60	74.60	0	13,119	0.00%
2021/06/22	1	74.70	4	74.77	74.30	-3	13,325	-0.02%
2021/06/21	2	74.00	1	74.00	74.40	1	13,359	0.01%
2021/06/18	4	74.55	4	74.58	74.70	0	13,457	0.00%
2021/06/16	0	0.00	1	73.80	73.80	-1	13,793	-0.01%
2021/06/15	1	72.30	0	0.00	73.00	1	14,090	0.01%
2021/06/09	3	73.00	0	0.00	72.70	3	14,498	0.02%
2021/06/03	3	73.63	1	73.50	73.50	2	15,584	0.01%
2021/06/02	1	73.80	2	73.45	73.60	-1	15,739	-0.01%
2021/06/01	7	73.69	6	73.52	73.80	1	15,892	0.01%
2021/05/31	0	0.00	3	72.97	73.50	-3	15,999	-0.02%
2021/05/28	2	73.10	3	73.20	73.20	-1	16,099	-0.01%
2021/05/27	1	73.00	20	72.94	73.20	-19	16,226	-0.12%
2021/05/26	1	73.20	1	73.00	73.30	0	16,505	0.00%
2021/05/25	2	72.65	10	72.70	72.90	-8	16,687	-0.05%
2021/05/24	0	0.00	0.4	72.50	72.70	-0.4	16,815	0.00%
2021/05/21	7	72.87	2	72.30	72.50	5	16,964	0.03%
2021/05/20	3.4	72.09	0	0.00	72.10	3.4	17,089	0.02%
2021/05/19	2	70.80	0	0.00	71.50	2	17,153	0.01%
2021/05/18	2	69.65	1	70.00	70.20	1	17,358	0.01%
2021/05/17	0	0.00	8	68.55	68.40	-8	17,964	-0.04%
2021/05/14	3	70.27	7	70.56	70.60	-4	17,941	-0.02%
2021/05/13	2	70.75	4	70.13	70.10	-2	18,054	-0.01%
2021/05/12	2	70.80	40	70.42	71.10	-38	17,959	-0.21%
2021/05/11	3	69.63	2	70.00	69.30	1	17,558	0.01%
2021/05/10	2	70.85	0	0.00	70.60	2	17,580	0.01%
2021/05/07	6	70.40	3	70.73	71.10	3	18,197	0.02%
2021/05/06	6	70.08	1	69.70	69.70	5	19,274	0.03%
2021/05/04	10	71.15	1	71.60	71.50	9	20,037	0.04%
2021/05/03	14	72.51	3	72.40	72.20	11	20,055	0.05%
2021/04/29	1	74.00	7	73.83	73.60	-6	20,347	-0.03%
2021/04/28	0	0.00	1	73.50	73.60	-1	20,672	0.00%
2021/04/27	5.1	73.20	8	73.20	73.30	-2.9	21,355	-0.01%
2021/04/26	6	73.60	4	73.58	73.60	2	21,679	0.01%
2021/04/23	21	74.09	0	0.00	73.90	21	22,419	0.09%
2021/04/22	21	74.61	27	74.79	74.10	-6	24,604	-0.02%
2021/04/21	2	74.05	11	73.99	74.30	-9	25,484	-0.04%
2021/04/20	2	73.60	10	73.61	74.00	-8	26,144	-0.03%
2021/04/19	1	73.80	12	73.77	73.80	-11	26,288	-0.04%
2021/04/16	5	73.30	0	0.00	73.50	5	26,368	0.02%
2021/04/15	7	73.19	1	72.90	73.00	6	26,429	0.02%
2021/04/14	4.2	72.25	3	72.67	73.20	1.2	26,434	0.00%
2021/04/13	1	72.70	0	0.00	72.50	1	26,365	0.00%
2021/04/12	6	72.73	2	72.80	72.70	4	26,479	0.02%
2021/04/09	10.1	73.47	4	73.38	73.30	6.1	26,461	0.02%
2021/04/08	5	73.50	2	73.70	73.60	3	26,327	0.01%
2021/04/07	6.2	72.74	20	72.61	72.80	-13.8	26,181	-0.05%
2021/04/06	5	73.36	2	73.25	73.00	3	26,030	0.01%
2021/04/01	6.2	73.83	5	73.80	73.50	1.2	25,829	0.00%
2021/03/31	2	73.95	5	73.80	74.10	-3	25,726	-0.01%
2021/03/30	2	73.70	17	73.51	73.70	-15	25,623	-0.06%
2021/03/29	9.1	73.89	4	73.63	73.60	5.1	25,510	0.02%
2021/03/26	73.2	73.90	25	73.96	73.80	48.2	25,357	0.19%
2021/03/25	2	74.85	3	74.97	75.70	-1	24,820	0.00%
2021/03/24	7	74.19	10.2	74.02	74.20	-3.2	24,692	-0.01%
2021/03/23	12	73.48	5	73.36	74.00	7	24,594	0.03%
2021/03/22	12.1	74.34	0	0.00	74.00	12.1	24,491	0.05%
2021/03/19	7	74.06	7	74.01	75.00	0	24,545	0.00%
2021/03/18	31.3	74.49	20	74.41	74.30	11.3	24,358	0.05%
2021/03/17	14.1	72.28	6	72.48	72.30	8.1	24,366	0.03%
2021/03/16	10	71.88	5	71.86	71.50	5	24,370	0.02%
2021/03/15	15	71.41	2	71.10	71.50	13	24,405	0.05%
2021/03/12	8	71.39	12	71.33	71.40	-4	24,426	-0.02%
2021/03/11	157.1	71.37	143	71.66	72.00	14.1	24,483	0.06%	大買/大賣/
2021/03/10	0.1	74.10	13	74.12	73.90	-12.9	23,998	-0.05%
2021/03/08	1	74.40	1	73.60	73.20	0	23,979	0.00%
2021/03/05	3	73.50	2	74.00	73.50	1	23,936	0.00%
2021/03/04	20	74.57	0.4	74.80	74.30	19.6	23,982	0.08%
2021/03/03	3	74.80	6	75.47	75.50	-3	23,918	-0.01%
2021/03/02	10.1	74.21	12	74.13	73.90	-1.9	23,861	-0.01%
2021/02/26	21	74.96	1	74.60	74.60	20	23,754	0.08%
2021/02/25	5	76.26	7	75.89	75.90	-2	23,456	-0.01%
2021/02/24	5	75.88	3	75.97	76.00	2	23,325	0.01%
2021/02/23	2.2	75.08	0	0.00	75.10	2.2	23,270	0.01%
2021/02/22	2	76.00	5	76.10	75.80	-3	23,118	-0.01%
2021/02/19	12	75.76	4	75.55	76.10	8	22,985	0.03%
2021/02/18	23.2	75.27	6.5	75.65	75.40	16.7	22,853	0.07%
2021/02/17	37.2	75.59	4	76.28	75.20	33.2	22,678	0.15%
2021/02/05	7	78.81	0.1	79.00	78.40	6.9	22,274	0.03%
2021/02/04	0	0.00	16	79.00	78.90	-16	22,157	-0.07%
2021/02/03	9	78.47	0	0.00	78.20	9	22,161	0.04%
2021/02/02	11.1	78.45	0	0.00	78.10	11.1	22,341	0.05%
2021/02/01	6	77.73	6	78.05	78.00	0	22,368	0.00%
2021/01/29	190	81.13	171.1	81.53	78.40	18.9	22,106	0.09%	大買/大賣/
2021/01/28	306.1	81.75	291	81.57	81.50	15.1	21,406	0.07%	大買/大賣/
2021/01/27	10.3	80.65	13	80.76	81.10	-2.7	20,213	-0.01%
2021/01/26	6	78.47	7	78.64	77.70	-1	19,412	-0.01%
2021/01/25	9.1	77.44	26	78.04	78.00	-16.9	19,027	-0.09%
2021/01/22	50	76.52	51	76.94	77.60	-1	18,789	-0.01%
2021/01/21	8.1	77.16	17	77.02	77.00	-8.9	18,280	-0.05%
2021/01/20	7.5	77.27	97.2	77.99	76.00	-89.8	17,816	-0.50%
2021/01/19	8.2	79.23	4	78.88	79.00	4.2	17,029	0.02%
2021/01/18	20.4	79.78	11.5	79.02	79.00	8.9	16,570	0.05%
2021/01/15	29.4	81.44	42	81.75	80.40	-12.6	15,678	-0.08%
2021/01/14	8.2	76.06	21	77.57	77.90	-12.8	13,423	-0.10%
2021/01/13	21.4	71.04	20	69.79	70.90	1.4	12,034	0.01%
2021/01/12	1	66.80	0	0.00	67.50	1	11,175	0.01%
2021/01/11	6	67.02	19	66.80	67.30	-13	10,964	-0.12%
2021/01/08	0.1	67.13	0	0.00	67.40	0.1	10,765	0.00%
2021/01/07	0.1	66.80	0	0.00	66.80	0.1	10,613	0.00%
2021/01/06	0	0.00	1	66.80	66.70	-1	10,633	-0.01%
2021/01/05	4	66.90	0	0.00	66.80	4	10,501	0.04%
2021/01/04	2	67.40	2	67.90	68.00	0	10,269	0.00%
2020/12/30	2.2	66.73	44	66.89	67.50	-41.9	10,034	-0.42%
2020/12/29	4.2	67.30	5	67.50	67.10	-0.8	9,957	-0.01%
2020/12/28	0	0.00	1	68.00	68.00	-1	9,906	-0.01%
2020/12/25	3.2	67.42	2	68.00	67.80	1.2	9,956	0.01%
2020/12/22	3	66.20	0	0.00	66.20	3	9,905	0.03%
2020/12/21	2	65.80	36	66.21	66.20	-34	9,896	-0.34%
2020/12/18	3	67.30	0	0.00	66.70	3	9,762	0.03%
2020/12/17	1	68.30	0	0.00	67.90	1	9,618	0.01%
2020/12/16	1.2	67.90	5	68.14	68.50	-3.8	9,602	-0.04%
2020/12/15	3	67.60	0	0.00	67.30	3	9,669	0.03%
2020/12/14	5	69.66	1	70.80	69.60	4	9,443	0.04%
2020/12/11	23	70.02	12	69.94	69.90	11	9,331	0.12%
2020/12/10	9	68.94	6	69.18	69.40	3	8,938	0.03%
2020/12/09	43	69.10	2	69.20	69.40	41	8,781	0.47%
2020/12/08	16	68.41	0	0.00	68.40	16	8,606	0.19%
2020/12/07	67.3	68.28	2	68.00	68.80	65.3	8,455	0.77%
2020/12/04	0	0.00	2	66.40	66.60	-2	8,094	-0.02%
2020/12/03	8	66.34	3	66.33	66.10	5	8,018	0.06%
2020/12/02	0	0.00	9	66.47	66.40	-9	7,971	-0.11%
2020/12/01	1	65.10	0	0.00	65.50	1	7,857	0.01%
2020/11/27	1	66.60	11	66.61	66.50	-10	7,551	-0.13%
2020/11/26	0	0.00	4	66.00	66.50	-4	7,521	-0.05%
2020/11/25	0	0.00	15	65.93	65.90	-15	7,510	-0.20%
2020/11/24	2	66.10	0	0.00	66.20	2	7,477	0.03%
2020/11/23	6	66.15	5	66.10	65.90	1	7,358	0.01%
2020/11/20	10	65.99	4	66.35	65.60	6	7,246	0.08%
2020/11/18	0	0.00	10	65.11	65.30	-10	7,205	-0.14%
2020/11/17	3	65.17	2	64.95	65.00	1	7,243	0.01%
2020/11/16	77	65.16	2	64.95	65.00	75	7,368	1.02%
2020/11/13	5	63.68	9	63.92	64.10	-4	7,365	-0.05%
2020/11/12	0	0.00	2	62.45	62.30	-2	7,281	-0.03%
2020/11/11	4	61.50	3	61.73	62.50	1	7,841	0.01%
2020/11/10	5	60.30	5	60.28	60.30	0	8,501	0.00%
2020/11/09	6	61.37	2	61.70	60.90	4	8,160	0.05%
2020/11/06	0	0.00	1	62.50	62.20	-1	7,951	-0.01%
2020/11/04	3	62.27	2	62.40	62.30	1	8,066	0.01%
2020/11/02	0	0.00	4	61.70	62.20	-4	8,331	-0.05%
2020/10/30	0	0.00	6	61.68	61.50	-6	8,537	-0.07%
2020/10/28	3	62.50	0	0.00	62.30	3	8,639	0.03%
2020/10/27	1	62.20	0	0.00	62.50	1	8,706	0.01%
2020/10/21	7	62.94	1	62.70	62.80	6	8,820	0.07%
2020/10/20	1	63.60	0	0.00	63.50	1	8,922	0.01%
2020/10/16	0	0.00	2	63.15	63.10	-2	9,136	-0.02%
2020/10/15	3	63.30	0	0.00	63.10	3	9,382	0.03%
2020/10/14	2	64.00	0	0.00	63.70	2	9,365	0.02%
2020/10/13	5	63.80	0	0.00	64.20	5	9,314	0.05%
2020/10/12	5	63.90	0	0.00	64.10	5	9,380	0.05%
2020/09/30	0	0.00	8	63.74	63.80	-8	9,703	-0.08%
2020/09/29	0	0.00	2	62.95	62.90	-2	9,763	-0.02%
2020/09/28	0	0.00	1	62.10	62.20	-1	9,840	-0.01%
2020/09/25	1	61.70	0	0.00	61.30	1	9,978	0.01%
2020/09/24	4	62.00	0	0.00	61.50	4	10,068	0.04%
2020/09/23	3	63.00	0	0.00	63.00	3	10,071	0.03%
2020/09/21	1	64.40	1	65.50	64.20	0	11,198	0.00%
2020/09/18	0	0.00	6	64.73	65.60	-6	11,465	-0.05%
2020/09/17	1	64.10	0	0.00	63.90	1	11,566	0.01%
2020/09/16	2	64.35	1	64.10	64.00	1	11,769	0.01%
2020/09/14	1	63.30	1	63.70	63.80	0	12,033	0.00%
2020/09/11	1	63.30	0.3	63.00	62.80	0.8	12,060	0.01%
2020/09/10	1	63.00	0	0.00	62.80	1	12,134	0.01%
2020/09/09	3	62.50	0	0.00	63.20	3	12,278	0.02%
2020/09/08	1	62.60	3	63.00	63.10	-2	12,530	-0.02%
2020/09/04	0	0.00	2	63.50	63.60	-2	12,959	-0.02%
2020/09/02	0	0.00	1	63.60	63.70	-1	13,103	-0.01%
2020/09/01	1	63.40	0	0.00	63.50	1	13,101	0.01%
2020/08/31	1	62.50	0	0.00	62.50	1	13,183	0.01%
2020/08/28	8	63.90	0	0.00	62.90	8	13,242	0.06%
2020/08/26	4	63.50	1	63.30	63.60	3	13,311	0.02%
2020/08/25	4	63.68	6	63.80	63.80	-2	13,476	-0.01%
2020/08/24	4	63.30	0	0.00	63.30	4	13,484	0.03%
2020/08/21	2	64.40	0	0.00	64.40	2	13,382	0.01%
2020/08/20	6	65.32	10	64.80	64.00	-4	13,352	-0.03%
2020/08/19	2	67.15	4	67.75	66.60	-2	13,179	-0.02%
2020/08/18	4	69.65	4	67.80	67.70	0	13,092	0.00%
2020/08/17	24	68.95	24	68.90	69.10	0	13,050	0.00%
2020/08/14	9	67.00	8	66.63	66.70	1	12,536	0.01%
2020/08/12	1	62.20	6	62.17	62.10	-5	11,973	-0.04%
2020/08/11	5	62.10	0	0.00	62.00	5	12,059	0.04%
2020/08/10	0	0.00	1	63.70	63.60	-1	12,418	-0.01%
2020/08/07	2	63.50	1	64.00	63.60	1	12,421	0.01%
2020/08/06	1	63.90	7	63.97	64.00	-6	12,425	-0.05%
2020/08/05	17	64.00	10	63.96	63.40	7	12,453	0.06%
2020/08/04	2	63.35	11	63.82	63.80	-9	12,389	-0.07%
2020/08/03	10	62.11	3	62.13	62.10	7	12,256	0.06%
2020/07/31	12	61.68	0	0.00	61.70	12	12,209	0.10%
2020/07/29	1	60.60	2	60.20	60.10	-1	12,083	-0.01%
2020/07/28	3	60.87	0	0.00	60.60	3	12,092	0.02%
2020/07/23	4	62.13	0	0.00	62.20	4	12,237	0.03%
2020/07/22	1	62.00	20	61.97	61.90	-19	12,201	-0.16%
2020/07/21	6	61.23	4	62.10	61.20	2	12,219	0.02%
2020/07/20	22	61.76	0	0.00	61.50	22	12,115	0.18%
2020/07/17	0	0.00	7	64.37	64.00	-7	11,970	-0.06%
2020/07/16	4	64.00	0	0.00	64.10	4	12,076	0.03%
2020/07/15	6	63.90	1	63.90	63.90	5	12,107	0.04%
2020/07/14	0	0.00	3	65.00	64.70	-3	12,193	-0.02%
2020/07/13	1	64.30	5	64.70	64.80	-4	12,260	-0.03%
2020/07/10	4	64.10	1	64.50	63.70	3	12,339	0.02%
2020/07/09	4	64.93	0	0.00	64.80	4	12,411	0.03%
2020/07/08	3	65.03	1	65.10	65.10	2	12,351	0.02%
2020/07/07	0	0.00	1	65.70	65.60	-1	12,272	-0.01%
2020/07/03	8	65.84	5	65.66	66.10	3	12,122	0.02%
2020/07/02	16	64.89	0	0.00	65.30	16	12,087	0.13%
2020/07/01	2	64.60	3	64.80	64.50	-1	12,103	-0.01%
2020/06/30	30	64.36	4	64.20	64.00	26	12,039	0.22%
2020/06/29	2	70.20	1	69.90	69.80	1	11,418	0.01%
2020/06/24	1	70.10	5	70.16	70.10	-4	11,148	-0.04%
2020/06/23	5	70.34	0	0.00	70.00	5	11,187	0.04%
2020/06/19	7	68.31	1	68.30	68.80	6	10,829	0.06%
2020/06/18	0	0.00	7	68.81	68.90	-7	10,687	-0.07%
2020/06/17	2	68.45	0	0.00	68.60	2	10,682	0.02%
2020/06/16	1	68.60	2	68.75	68.60	-1	10,759	-0.01%
2020/06/15	1	69.00	0	0.00	67.80	1	10,819	0.01%
2020/06/12	3	68.47	4	67.98	69.10	-1	10,733	-0.01%
2020/06/11	7	69.01	2	70.40	67.80	5	10,583	0.05%
2020/06/10	0	0.00	2	66.80	67.00	-2	10,270	-0.02%
2020/06/08	1	66.70	1	66.80	66.80	0	10,395	0.00%
2020/06/05	0	0.00	2	66.10	66.30	-2	10,372	-0.02%
2020/06/04	0	0.00	4	66.60	66.40	-4	10,458	-0.04%
2020/06/03	0	0.00	2	66.55	66.10	-2	10,478	-0.02%
2020/06/02	0	0.00	6	65.00	65.10	-6	10,380	-0.06%
2020/05/28	2	61.50	0	0.00	61.50	2	10,282	0.02%
2020/05/27	1	62.20	0	0.00	62.00	1	10,402	0.01%
2020/05/26	4	62.05	1	62.00	62.00	3	10,471	0.03%
2020/05/25	0	0.00	5	60.70	61.50	-5	10,386	-0.05%
2020/05/22	4	60.73	0	0.00	60.70	4	10,385	0.04%
2020/05/21	1	60.60	0	0.00	60.60	1	10,324	0.01%
2020/05/19	8.1	62.29	0	0.00	61.10	8.1	10,136	0.08%
2020/05/18	0	0.00	1	62.80	63.00	-1	9,912	-0.01%
2020/05/15	19.2	62.49	16	62.58	62.60	3.2	9,872	0.03%
2020/05/13	0	0.00	2	66.50	66.50	-2	9,364	-0.02%
2020/05/12	2	66.15	2	65.80	66.00	0	9,318	0.00%
2020/05/11	6	66.78	0	0.00	66.90	6	9,223	0.07%
2020/05/08	9	66.10	1	66.30	66.30	8	9,157	0.09%
2020/05/07	0	0.00	1	65.40	65.30	-1	9,155	-0.01%
2020/05/05	0	0.00	1	65.50	65.30	-1	9,168	-0.01%
2020/04/30	8	65.93	0	0.00	66.10	8	9,167	0.09%
2020/04/29	2	65.90	3	66.20	65.50	-1	9,145	-0.01%
2020/04/28	2	65.65	4	65.73	65.90	-2	9,085	-0.02%
2020/04/27	1	65.90	0	0.00	65.40	1	9,228	0.01%
2020/04/24	0.1	64.70	0	0.00	64.70	0.1	9,151	0.00%
2020/04/23	0	0.00	2	64.40	64.40	-2	9,083	-0.02%
2020/04/22	0	0.00	1	63.10	63.10	-1	8,999	-0.01%
2020/04/21	0	0.00	3	64.07	63.20	-3	8,908	-0.03%
2020/04/17	4	65.60	12	65.26	65.10	-8	8,824	-0.09%
2020/04/16	3	64.70	0	0.00	65.00	3	8,673	0.03%
2020/04/15	1	64.60	2	64.80	64.80	-1	8,597	-0.01%
2020/04/14	1	63.60	0	0.00	63.70	1	8,529	0.01%
2020/04/13	3	62.07	3	62.33	62.00	0	8,480	0.00%
2020/04/10	1	61.90	2	62.00	62.00	-1	8,483	-0.01%
2020/04/09	2	62.75	0.1	61.90	61.80	1.9	8,497	0.02%
2020/04/06	0	0.00	0.1	61.60	61.60	-0.1	8,244	0.00%
2020/03/30	5	59.20	0	0.00	59.30	5	7,705	0.06%
2020/03/27	4	60.60	1.3	60.49	60.10	2.7	7,575	0.04%
2020/03/26	0	0.00	6	55.28	55.10	-6	7,245	-0.08%
2020/03/25	1	55.20	5	54.80	54.90	-4	7,265	-0.06%
2020/03/24	0	0.00	8	51.59	51.90	-8	7,242	-0.11%
2020/03/23	3	49.52	0	0.00	48.20	3	7,341	0.04%
2020/03/20	0.1	51.80	0	0.00	51.80	0.1	7,335	0.00%
2020/03/19	1	48.35	1	49.10	48.10	0	7,245	0.00%
2020/03/18	1	50.80	2	50.90	50.30	-1	7,137	-0.01%
2020/03/17	1	51.00	1	50.70	50.70	0	7,143	0.00%
2020/03/16	6	54.45	1	53.29	52.60	5	7,083	0.07%
2020/03/13	5.1	53.98	3	53.63	55.30	2.1	7,017	0.03%
2020/03/12	1	58.20	2	57.95	56.80	-1	6,839	-0.01%
2020/03/11	1	59.60	0	0.00	59.40	1	6,756	0.01%
2020/03/10	2	60.10	2	60.75	60.30	0	6,727	0.00%
2020/03/09	0	0.00	1	61.90	61.30	-1	6,612	-0.02%
2020/03/05	0	0.00	1	63.00	62.90	-1	6,605	-0.02%
2020/03/04	5	61.90	0	0.00	61.60	5	6,685	0.07%
2020/03/03	0	0.00	3.2	61.68	61.00	-3.2	6,584	-0.05%
2020/03/02	6	60.73	0	0.00	60.30	6	6,503	0.09%
2020/02/27	1.5	63.30	6	62.72	62.70	-4.5	6,430	-0.07%
2020/02/26	0	0.00	3.1	64.53	64.20	-3.1	6,378	-0.05%
2020/02/24	0	0.00	0	64.50	64.50	0	6,523	0.00%
2020/02/20	0	0.00	0.1	66.50	66.30	-0.1	6,815	0.00%
2020/02/19	0	0.00	1	67.00	66.70	-1	6,893	-0.01%
2020/02/14	2	66.10	0	0.00	66.20	2	7,735	0.03%
2020/02/13	2	65.45	0	0.00	65.40	2	8,226	0.02%
2020/02/12	1.1	65.12	1	65.40	65.30	0.1	8,661	0.00%
2020/02/10	5	63.80	5	65.18	64.70	0	9,654	0.00%
2020/02/07	0	0.00	1	65.20	65.30	-1	9,618	-0.01%
2020/02/06	0	0.00	26	66.21	66.60	-26	9,648	-0.27%
2020/02/04	11	64.27	0	0.00	64.80	11	9,735	0.11%
2020/02/03	1.2	63.86	3	63.93	63.90	-1.9	9,818	-0.02%
2020/01/31	0	0.00	5	64.00	63.60	-5	9,843	-0.05%
2020/01/30	2	63.80	6	63.10	62.80	-4	9,970	-0.04%
2020/01/20	8	68.03	0	0.00	68.00	8	9,796	0.08%
2020/01/14	0	0.00	1	68.60	69.10	-1	9,932	-0.01%
2020/01/13	0.4	69.00	0.2	69.00	69.20	0.2	9,978	0.00%
2020/01/10	1	67.70	0	0.00	67.00	1	10,257	0.01%
2020/01/08	0	0.00	3	67.50	67.70	-3	10,386	-0.03%
2020/01/06	4	66.93	3	67.47	66.80	1	10,281	0.01%
2019/12/26	1	68.90	0.3	68.80	69.20	0.7	10,324	0.01%
2019/12/24	1	69.70	1	69.80	69.20	0	10,415	0.00%
2019/12/23	0	0.00	5	69.90	69.80	-5	10,403	-0.05%
2019/12/19	1	70.20	1	70.20	70.20	0	10,340	0.00%
2019/12/18	5	70.60	0	0.00	71.10	5	10,264	0.05%
2019/12/13	0	0.00	0.6	68.50	68.80	-0.6	10,081	-0.01%
2019/12/09	11	68.85	0	0.00	68.40	11	9,870	0.11%
2019/12/06	1	69.00	0	0.00	69.00	1	9,834	0.01%
2019/12/05	2	69.40	2	69.30	68.80	0	9,812	0.00%
2019/12/04	0	0.00	2	69.10	69.00	-2	9,768	-0.02%
2019/12/03	2	68.80	12	69.18	69.10	-10	9,735	-0.10%
2019/12/02	11	67.01	5	67.70	67.50	6	9,595	0.06%
2019/11/29	6	68.20	2	67.90	68.00	4	9,533	0.04%
2019/11/28	0	0.00	3	69.30	69.50	-3	9,419	-0.03%
2019/11/27	0	0.00	1	69.70	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	3	70.30	70.20	-3	9,489	-0.03%
2019/11/25	2	70.05	1	69.80	69.90	1	9,335	0.01%
2019/11/22	0	0.00	2.1	70.99	70.80	-2.1	9,321	-0.02%
2019/11/21	1	70.80	5	70.18	71.30	-4	9,256	-0.04%
2019/11/20	1	71.30	1.2	70.98	71.00	-0.2	9,097	0.00%
2019/11/19	3	70.50	1	70.40	70.70	2	8,977	0.02%
2019/11/18	2	70.00	0	0.00	70.00	2	8,747	0.02%
2019/11/15	1	69.70	0	0.00	69.80	1	8,659	0.01%
2019/11/14	0	0.00	11	70.07	70.00	-11	8,545	-0.13%
2019/11/13	0	70.00	4	70.33	70.00	-4	8,312	-0.05%
2019/11/12	3	68.30	1	68.00	68.60	2	7,853	0.03%
2019/11/11	14	66.89	16	67.18	66.70	-2	7,394	-0.03%
2019/11/08	5	65.00	14	66.22	67.30	-9	7,023	-0.13%
2019/11/07	3	61.10	0	0.00	61.20	3	6,158	0.05%
2019/11/06	0	0.00	5	61.20	61.30	-5	6,163	-0.08%
2019/11/04	0	0.00	1	61.00	61.10	-1	6,224	-0.02%
2019/11/01	1	59.80	2.1	60.00	60.20	-1.1	6,196	-0.02%
2019/10/31	0	0.00	7	59.54	59.30	-7	6,190	-0.11%
2019/10/30	1	60.10	1	61.00	60.40	0	6,095	0.00%
2019/10/29	0	0.00	3.2	60.69	60.70	-3.2	6,217	-0.05%
2019/10/28	0	0.00	1	59.80	59.80	-1	6,159	-0.02%
2019/10/25	0	0.00	13	59.42	59.60	-13	6,204	-0.21%
2019/10/24	2	58.90	0	0.00	59.30	2	6,228	0.03%
2019/10/23	0	0.00	10	59.20	59.20	-10	6,267	-0.16%
2019/10/22	0	0.00	1	59.20	58.50	-1	6,216	-0.02%
2019/10/18	8.1	59.01	0	0.00	58.00	8.1	6,074	0.13%
2019/10/17	0	57.20	0	0.00	57.30	0	5,714	0.00%
2019/10/16	0	0.00	1	55.10	55.50	-1	5,511	-0.02%
2019/10/15	2	55.20	0	0.00	55.10	2	5,528	0.04%
2019/10/09	2	54.25	0	0.00	54.00	2	5,533	0.04%
2019/10/08	1	55.30	2	55.20	55.10	-1	5,520	-0.02%
2019/10/07	2.2	55.12	0	0.00	55.50	2.2	5,520	0.04%
2019/10/03	2	53.80	1	53.70	54.60	1	5,499	0.02%
2019/10/02	0	0.00	0.3	54.80	54.90	-0.3	5,516	-0.01%
2019/10/01	1	54.00	0.3	54.50	54.80	0.7	5,504	0.01%
2019/09/26	1	54.70	4	54.20	54.70	-3	5,459	-0.05%
2019/09/25	0	0.00	1	54.40	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	1	54.80	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	2	54.70	54.50	-2	5,470	-0.04%
2019/09/20	0	0.00	3	54.40	54.60	-3	5,506	-0.05%
2019/09/19	10	54.50	0	0.00	54.60	10	5,456	0.18%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/16	0	0.00	8	53.40	53.50	-8	5,421	-0.15%
2019/09/12	0	0.00	1	53.50	53.40	-1	5,472	-0.02%
2019/09/11	1	53.10	0	0.00	53.00	1	5,504	0.02%
2019/09/06	1	52.90	0	0.00	52.80	1	5,458	0.02%
2019/09/05	1	52.40	0	0.00	52.70	1	5,431	0.02%
2019/09/02	3	52.53	0	0.00	52.20	3	5,567	0.05%
2019/08/30	0	0.00	2	51.75	52.40	-2	5,581	-0.04%
2019/08/29	2	50.30	0	0.00	50.20	2	5,415	0.04%
2019/08/28	1	50.40	0	0.00	50.50	1	5,400	0.02%
2019/08/26	0	0.00	4	50.18	50.00	-4	5,427	-0.07%
2019/08/22	4	50.90	0	0.00	51.10	4	5,556	0.07%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/20	3	51.30	0	0.00	51.10	3	5,617	0.05%
2019/08/19	1	50.80	5	51.42	51.50	-4	5,590	-0.07%
2019/08/16	0.1	51.20	0	0.00	51.00	0.1	5,592	0.00%
2019/08/12	10	50.40	2	49.70	50.60	8	5,493	0.15%
2019/08/08	4	48.13	0	0.00	48.00	4	5,414	0.07%
2019/08/07	1	48.05	0	0.00	48.00	1	5,477	0.02%
2019/08/06	0	0.00	8	47.56	47.70	-8	5,537	-0.14%
2019/08/05	2	48.40	4	48.70	48.45	-2	5,533	-0.04%
2019/08/02	2	49.70	0	0.00	49.70	2	5,541	0.04%
2019/08/01	1	50.60	1	50.80	50.80	0	5,735	0.00%
2019/07/31	5	51.22	1	51.00	50.90	4	6,001	0.07%
2019/07/30	1	55.90	2	56.20	56.00	-1	5,782	-0.02%
2019/07/29	11	57.00	1	57.00	57.00	10	5,768	0.17%
2019/07/26	6	57.57	1	56.80	57.50	5	5,731	0.09%
2019/07/25	3	57.10	0.7	57.40	57.40	2.3	5,669	0.04%
2019/07/22	0	0.00	0.3	55.90	55.80	-0.3	5,704	-0.01%
2019/07/18	4	55.38	0	0.00	55.20	4	5,809	0.07%
2019/07/15	1	55.00	0.3	55.00	55.00	0.7	6,042	0.01%
2019/07/10	2	54.50	0	0.00	54.70	2	7,505	0.03%
2019/07/08	2	55.20	0	0.00	55.10	2	7,647	0.03%
2019/06/24	0	0.00	10	53.70	54.20	-10	8,010	-0.12%
2019/06/21	0	0.00	1	54.60	53.70	-1	8,018	-0.01%
2019/06/20	2	53.85	1	54.10	54.10	1	7,932	0.01%
2019/06/19	0	0.00	10	53.20	53.40	-10	7,889	-0.13%
2019/06/18	0	0.00	1	52.20	52.20	-1	7,844	-0.01%
2019/06/14	0	0.00	20	52.00	52.00	-20	7,892	-0.25%
2019/06/13	0	0.00	1	51.50	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	0.2	52.20	52.20	-0.2	8,383	0.00%
2019/06/11	0	0.00	0.4	50.70	50.50	-0.4	8,308	0.00%
2019/06/05	1	50.80	0	0.00	51.00	1	8,423	0.01%
2019/06/04	0	0.00	0	50.80	50.70	0	8,466	0.00%
2019/05/31	20	51.10	0	0.00	51.50	20	8,517	0.23%
2019/05/30	0	0.00	1	51.00	51.10	-1	8,440	-0.01%
2019/05/29	1	49.80	0	0.00	49.40	1	8,432	0.01%
2019/05/28	0	0.00	1	51.00	50.00	-1	8,395	-0.01%
2019/05/27	0	0.00	1	51.00	50.60	-1	8,375	-0.01%
2019/05/23	10	50.20	0	0.00	50.10	10	8,582	0.12%
2019/05/21	3	50.60	0	0.00	50.40	3	8,804	0.03%
2019/05/20	2	50.60	2	50.50	50.50	0	8,846	0.00%
2019/05/16	2	49.98	1.1	50.40	49.95	0.9	8,820	0.01%
2019/05/14	1	50.20	0	0.00	50.80	1	8,743	0.01%
2019/05/13	1	51.00	6.3	51.42	51.70	-5.3	8,680	-0.06%
2019/05/10	2	51.50	0	0.00	51.70	2	8,645	0.02%
2019/05/09	5	51.56	0	0.00	52.00	5	8,585	0.06%
2019/05/08	7	53.83	0	53.90	53.50	7	8,315	0.08%
2019/05/07	2	57.60	1	57.70	57.20	1	8,026	0.01%
2019/05/06	1	57.20	1	57.00	57.00	0	8,125	0.00%
2019/04/29	1	58.50	0	0.00	58.30	1	7,847	0.01%
2019/04/26	1	59.00	0	0.00	58.80	1	7,833	0.01%
2019/04/24	5	59.90	2	60.10	59.40	3	7,862	0.04%
2019/04/23	3	58.37	3	58.50	59.10	0	7,782	0.00%
2019/04/22	1	58.70	48	59.00	58.90	-47	7,733	-0.61%
2019/04/19	51	59.83	50	60.59	60.10	1	7,713	0.01%
2019/04/18	52	61.98	10	61.75	60.90	42	7,671	0.55%
2019/04/17	7	62.89	6.3	62.65	61.10	0.8	7,539	0.01%
2019/04/16	19	58.59	34	59.98	60.90	-15	7,192	-0.21%
2019/04/15	0	0.00	2	55.40	55.50	-2	6,540	-0.03%
2019/04/12	0	0.00	10	53.90	53.80	-10	6,451	-0.15%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	3	54.10	54.30	-3	6,410	-0.05%
2019/04/08	1	53.20	0	0.00	53.30	1	6,352	0.02%
2019/04/03	0	0.00	1	52.50	52.70	-1	6,299	-0.02%
2019/04/01	0	0.00	0.4	53.00	53.00	-0.4	6,228	-0.01%
2019/03/26	0	0.00	1	52.10	52.00	-1	5,996	-0.02%
2019/03/25	5	51.36	0	0.00	51.40	5	5,977	0.08%
2019/03/21	10	51.90	0	0.00	51.80	10	5,968	0.17%
2019/03/20	0	0.00	2	51.80	52.10	-2	5,968	-0.03%
2019/03/18	3	51.70	5	51.40	51.90	-2	5,967	-0.03%
2019/03/15	3	51.80	4	52.20	52.40	-1	5,896	-0.02%
2019/03/13	2	55.50	0	0.00	54.90	2	5,595	0.04%
2019/03/12	2.3	54.81	3	54.90	54.90	-0.8	5,551	-0.01%
2019/03/11	2	53.80	0	0.00	53.90	2	5,506	0.04%
2019/03/08	1	52.60	0	0.00	52.50	1	5,387	0.02%
2019/03/07	0	0.00	0.3	52.40	52.40	-0.3	5,432	-0.01%
2019/03/06	0	0.00	1	52.40	52.40	-1	5,427	-0.02%
2019/03/05	3	51.97	0	0.00	52.30	3	5,536	0.05%
2019/03/04	6	51.83	0	0.00	51.80	6	5,537	0.11%
2019/02/27	0	0.00	4.2	52.47	52.80	-4.2	5,499	-0.08%
2019/02/26	5	53.50	0	0.00	53.00	5	5,490	0.09%
2019/02/25	0.3	53.70	0	0.00	53.70	0.3	5,416	0.01%
2019/02/22	6	52.55	2	52.50	52.90	4	5,346	0.07%
2019/02/21	1	52.60	0.4	52.50	52.50	0.6	5,238	0.01%
2019/02/20	1	52.70	1	52.30	52.50	0	5,169	0.00%
2019/02/18	2	51.80	3	51.50	51.20	-1	5,006	-0.02%
2019/02/15	1	50.60	2	51.00	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	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	0	0.00	1	51.00	51.00	-1	5,228	-0.02%
2019/02/11	1	52.00	0	0.00	51.00	1	5,259	0.02%
2019/01/28	0	0.00	1	51.60	51.50	-1	5,462	-0.02%
2019/01/25	0	0.00	12	50.36	51.00	-12	5,457	-0.22%
2019/01/23	1	48.65	0	0.00	48.60	1	5,384	0.02%
2019/01/21	1	49.40	1.3	49.44	49.00	-0.3	5,495	0.00%
2019/01/11	0	0.00	2	48.23	48.10	-2	5,548	-0.04%
2019/01/09	0	0.00	1	48.05	48.00	-1	5,422	-0.02%
2019/01/08	11	47.39	0	0.00	47.40	11	5,403	0.20%
2019/01/07	2	48.70	0	0.00	48.50	2	5,269	0.04%
2019/01/04	2	48.60	0	0.00	48.50	2	5,286	0.04%
2019/01/03	3	49.67	2	49.80	49.60	1	5,461	0.02%
2018/12/28	0	0.00	6	50.78	51.40	-6	5,510	-0.11%
2018/12/26	0	0.00	1	49.70	49.70	-1	5,629	-0.02%
2018/12/25	1	49.40	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2	49.55	0	0.00	50.60	2	5,738	0.03%
2018/12/20	3	49.90	0	0.00	49.90	3	6,148	0.05%
2018/12/18	0.2	50.70	0	0.00	50.70	0.2	6,314	0.00%
2018/12/13	2	51.50	1	51.50	51.70	1	6,571	0.02%
2018/12/11	0	0.00	1	50.40	50.30	-1	6,679	-0.01%
2018/12/06	8	50.12	0	0.00	50.10	8	7,050	0.11%
2018/12/05	1	53.00	0	0.00	52.90	1	6,990	0.01%
2018/12/03	0	0.00	1	54.30	54.10	-1	7,168	-0.01%
2018/11/28	0	0.00	1	51.80	53.00	-1	7,195	-0.01%
2018/11/23	3	49.87	0	0.00	49.70	3	7,236	0.04%
2018/11/20	1	51.60	0	0.00	51.60	1	7,199	0.01%
2018/11/16	0.2	51.00	0	0.00	51.00	0.2	7,258	0.00%
2018/11/15	2	50.90	0	0.00	50.30	2	7,281	0.03%
2018/11/14	0	0.00	1	50.40	50.70	-1	7,347	-0.01%
2018/11/13	1	48.60	0	0.00	51.20	1	7,356	0.01%
2018/11/12	1	51.70	0	0.00	51.10	1	7,337	0.01%
2018/11/08	1	52.10	0	0.00	51.90	1	7,210	0.01%
2018/11/07	10	51.40	0	0.00	51.30	10	7,148	0.14%
2018/11/06	1	52.40	0	0.00	51.90	1	7,093	0.01%
2018/11/01	2	55.60	0	0.00	56.00	2	7,235	0.03%
2018/10/31	0	0.00	1	55.50	56.30	-1	7,286	-0.01%
2018/10/29	1	55.20	0	0.00	55.30	1	7,450	0.01%
2018/10/25	0	0.00	2	54.30	54.10	-2	7,509	-0.03%
2018/10/19	0	0.00	1	56.50	57.50	-1	8,008	-0.01%
2018/10/17	2	57.70	0	0.00	56.80	2	8,128	0.02%
2018/10/16	1	55.20	2	57.00	56.80	-1	8,138	-0.01%
2018/10/12	2	54.00	0	0.00	53.90	2	8,204	0.02%
2018/10/11	1	54.40	0	0.00	53.80	1	8,194	0.01%
2018/10/08	1.1	60.99	0	0.00	60.60	1.1	8,084	0.01%
2018/10/05	0	0.00	0.2	61.30	61.30	-0.2	8,095	0.00%
2018/10/04	1	60.10	0	0.00	60.90	1	8,056	0.01%
2018/10/03	1	60.80	0	0.00	60.50	1	7,961	0.01%
2018/10/02	2	60.80	1	61.10	61.00	1	7,960	0.01%
2018/10/01	1	61.40	0	0.00	61.70	1	7,920	0.01%
2018/09/27	20	60.49	3	60.97	60.90	17	7,811	0.22%
2018/09/26	4.1	62.59	0	0.00	62.10	4.1	7,624	0.05%
2018/09/21	2	62.30	10	63.42	65.10	-8	7,541	-0.11%
2018/09/19	0	0.00	4	64.80	65.50	-4	7,535	-0.05%
2018/09/18	1	65.00	2	65.20	64.90	-1	7,627	-0.01%
2018/09/14	0	0.00	7	65.50	65.60	-7	7,751	-0.09%
2018/09/13	0	0.00	1	60.50	60.90	-1	7,565	-0.01%
2018/09/11	2	58.90	0	0.00	59.90	2	7,571	0.03%
2018/09/10	6	58.90	0	0.00	58.80	6	7,639	0.08%
2018/09/07	4	61.35	0	0.00	61.20	4	7,704	0.05%
2018/09/06	3	62.73	0	0.00	62.50	3	7,709	0.04%
2018/09/03	1	65.60	0	0.00	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/29	0.2	66.00	0	0.00	66.00	0.2	8,020	0.00%
2018/08/24	9	63.47	0	0.00	63.70	9	8,186	0.11%
2018/08/17	11	65.71	1	65.90	65.40	10	8,433	0.12%
2018/08/13	0	0.00	10	67.50	67.80	-10	8,510	-0.12%
2018/08/10	2	68.70	10	68.60	69.00	-8	8,628	-0.09%
2018/08/07	0	0.00	8	66.50	66.60	-8	8,454	-0.09%
2018/08/06	4	65.70	0	0.00	66.00	4	8,446	0.05%
2018/08/03	0	66.80	0	0.00	66.70	0	8,554	0.00%
2018/08/01	2	67.45	0	0.00	67.50	2	8,558	0.02%
2018/07/31	3	67.00	1	67.00	68.10	2	8,505	0.02%
2018/07/27	0	0.00	1	69.20	69.20	-1	8,238	-0.01%
2018/07/25	0	0.00	2	68.70	68.70	-2	7,970	-0.03%
2018/07/23	0	0.00	11	68.91	69.30	-11	7,861	-0.14%
2018/07/20	1	68.40	1	68.00	68.40	0	7,839	0.00%
2018/07/19	0	0.00	0.2	67.30	67.30	-0.2	7,779	0.00%
2018/07/17	1	66.10	6	65.95	66.70	-5	7,697	-0.06%
2018/07/16	0	0.00	2	65.00	65.30	-2	7,641	-0.03%
2018/07/12	0.2	63.10	0	0.00	63.10	0.2	7,629	0.00%
2018/07/10	0	0.00	1	63.50	63.80	-1	7,740	-0.01%
2018/07/03	2	62.90	0	0.00	63.00	2	8,002	0.02%
2018/06/29	2	62.70	1	62.80	62.70	1	7,960	0.01%
2018/06/28	3	60.87	1	60.90	60.90	2	7,855	0.03%
2018/06/26	2	62.40	0	0.00	62.10	2	7,654	0.03%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/21	3	66.13	1	66.20	66.00	2	7,359	0.03%
2018/06/20	1	66.90	0	0.00	67.00	1	7,443	0.01%
2018/06/19	2	65.00	0	0.00	65.30	2	7,395	0.03%
2018/06/14	1	66.70	2	66.70	66.50	-1	7,127	-0.01%
2018/06/13	0	0.00	1	66.70	66.70	-1	7,133	-0.01%
2018/06/11	1	68.10	0	0.00	67.80	1	7,380	0.01%
2018/06/08	10	68.10	0	0.00	67.90	10	7,316	0.14%
2018/06/07	3	67.90	0	0.00	67.80	3	7,122	0.04%
2018/06/06	3	68.37	1	68.40	68.50	2	7,133	0.03%
2018/06/05	0	0.00	1	67.00	67.30	-1	7,043	-0.01%
2018/06/04	0	0.00	11	66.00	66.60	-11	6,949	-0.16%
2018/06/01	11	64.71	0	0.00	64.90	11	6,869	0.16%
2018/05/31	4	64.13	0	0.00	63.30	4	6,838	0.06%
2018/05/30	2	65.50	0	0.00	65.00	2	6,577	0.03%
2018/05/25	0	0.00	1	65.60	66.10	-1	6,495	-0.02%
2018/05/22	1	65.30	0	0.00	65.00	1	6,467	0.02%
2018/05/21	2	65.20	2	64.80	65.00	0	6,557	0.00%
2018/05/18	2	65.10	0	0.00	65.00	2	6,557	0.03%
2018/05/17	1	67.40	0	0.00	67.20	1	6,511	0.02%
2018/05/15	1	67.30	2	67.00	66.90	-1	6,665	-0.02%
2018/05/11	1	67.00	4	67.10	67.00	-3	6,863	-0.04%
2018/05/10	1	68.80	0	0.00	68.60	1	6,723	0.01%
2018/05/09	3	69.17	0	0.00	68.90	3	6,771	0.04%
2018/05/08	2	70.20	4	70.50	70.00	-2	6,748	-0.03%
2018/05/07	4	69.40	0	0.00	69.20	4	7,033	0.06%
2018/05/04	5	69.60	0	0.00	69.80	5	7,080	0.07%
2018/05/02	0	0.00	2	70.30	71.00	-2	7,220	-0.03%
2018/04/27	2	68.60	1	68.40	68.70	1	7,337	0.01%
2018/04/26	10	68.70	0	0.00	68.30	10	7,428	0.13%
2018/04/25	0	0.00	1	68.80	68.60	-1	7,458	-0.01%
2018/04/24	7	69.49	0	0.00	69.10	7	7,537	0.09%
2018/04/16	1	70.90	1	70.10	70.30	0	7,869	0.00%
2018/04/12	0	0.00	3	71.30	71.50	-3	7,967	-0.04%
2018/04/10	11	71.87	0	0.00	71.80	11	8,034	0.14%
2018/04/09	0	0.00	1	72.70	72.20	-1	8,039	-0.01%
2018/04/02	1	72.80	0	0.00	72.80	1	7,947	0.01%
2018/03/30	0	0.00	1	73.40	73.20	-1	8,034	-0.01%
2018/03/29	0	0.00	5	73.10	72.60	-5	8,048	-0.06%
2018/03/26	2	72.90	0	0.00	73.50	2	8,013	0.02%
2018/03/23	0	0.00	2.1	73.22	73.50	-2.1	8,130	-0.03%
2018/03/19	1	75.50	0	0.00	75.50	1	8,424	0.01%
2018/03/16	1	74.20	4	74.38	76.10	-3	8,395	-0.04%
2018/03/14	4	76.30	0	0.00	76.50	4	8,309	0.05%
2018/03/13	3	77.13	0	0.00	77.30	3	8,494	0.04%
2018/03/12	3	76.30	9	76.90	77.40	-6	8,568	-0.07%
2018/03/09	1	74.90	0	0.00	75.00	1	8,656	0.01%
2018/02/26	8	75.50	0	0.00	74.90	8	9,606	0.08%
2018/02/21	1	72.70	1	75.80	76.00	0	9,970	0.00%
2018/02/09	0	0.00	4	73.50	73.40	-4	10,206	-0.04%
2018/02/08	8	72.00	0	0.00	72.00	8	10,208	0.08%
2018/02/06	11	73.45	0	0.00	71.50	11	10,314	0.11%
2018/02/05	0	0.00	4	77.20	77.00	-4	10,248	-0.04%
2018/01/31	1	79.60	1	78.20	79.00	0	10,408	0.00%
2018/01/30	1	80.00	1	81.00	79.90	0	10,369	0.00%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/22	0	0.00	6	76.32	77.40	-6	9,954	-0.06%
2018/01/17	0	0.00	3	76.70	77.10	-3	9,719	-0.03%
2018/01/16	0	0.00	5	75.40	75.50	-5	9,607	-0.05%
2018/01/12	3	74.97	10	75.10	75.10	-7	9,655	-0.07%
2018/01/08	3	72.00	0	0.00	72.00	3	9,577	0.03%