和碩 (4938)-第一金-員林券商分點個股進出

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
94.7
漲跌
▼2.0
漲幅
-2.07%
成交量
6,317張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/04/23	10	95.18	0	0.00	94.70	10	13,435	0.07%
2024/04/22	0	0.00	2	94.90	94.50	-2	13,481	-0.01%
2024/04/19	0.1	94.02	1	95.00	94.80	-0.9	13,453	-0.01%
2024/04/18	0.1	96.50	0	0.00	96.60	0.1	13,250	0.00%
2024/04/17	9	96.66	1	96.00	96.40	8	13,289	0.06%
2024/04/16	0.1	96.00	0	0.00	95.40	0.1	13,217	0.00%
2024/04/15	3	99.23	6	99.17	98.70	-3	12,982	-0.02%
2024/04/12	0	0.00	2	98.45	98.30	-2	12,865	-0.02%
2024/04/11	5	100.22	0	0.00	101.50	5	12,727	0.04%
2024/04/10	2	101.50	7	101.64	101.00	-5	12,741	-0.04%
2024/04/09	1	100.50	2	100.50	100.50	-1	12,653	-0.01%
2024/04/08	1	99.40	8.1	100.07	101.00	-7.1	12,569	-0.06%
2024/04/03	3.2	97.61	6	97.65	97.40	-2.8	12,409	-0.02%
2024/04/02	4	98.50	1	98.70	98.30	3	12,352	0.02%
2024/04/01	17.2	99.18	11	98.14	97.50	6.2	12,444	0.05%
2024/03/29	14	100.07	15	101.53	102.00	-1	12,305	-0.01%
2024/03/28	4.1	98.96	3	98.17	99.70	1.1	11,794	0.01%
2024/03/27	0	0.00	4	96.80	98.40	-4	11,473	-0.03%
2024/03/26	5.1	96.94	3	96.30	97.80	2.1	11,451	0.02%
2024/03/25	3	100.67	0.2	101.00	101.50	2.8	11,190	0.03%
2024/03/22	8.2	102.07	0.1	102.00	102.00	8.2	10,988	0.07%
2024/03/21	15	101.93	4	102.50	104.50	11	10,738	0.10%
2024/03/20	35.3	104.38	18.1	104.25	103.50	17.2	10,139	0.17%
2024/03/19	1.2	98.97	12.3	97.43	100.00	-11.2	8,878	-0.13%
2024/03/18	1	89.30	0	0.00	91.00	1	8,004	0.01%
2024/03/15	0	0.00	1	88.30	89.10	-1	7,842	-0.01%
2024/03/14	0	0.00	5	87.72	88.60	-5	7,682	-0.07%
2024/03/13	0	0.00	10	89.71	89.90	-10	7,542	-0.13%
2024/03/12	1	86.60	1	85.60	87.50	0	7,197	0.00%
2024/03/07	1	85.40	0	0.00	85.40	1	7,063	0.01%
2024/03/05	0	0.00	3	86.20	86.50	-3	7,064	-0.04%
2024/03/04	0	0.00	1	86.00	86.00	-1	7,086	-0.01%
2024/03/01	1	85.70	0	0.00	84.90	1	7,078	0.01%
2024/02/27	0	0.00	1	84.80	84.30	-1	6,954	-0.01%
2024/02/23	0	0.00	1	87.00	85.90	-1	6,926	-0.01%
2024/02/22	1	86.80	0	0.00	86.60	1	6,984	0.01%
2024/02/15	2	83.60	2	86.00	83.70	0	7,308	0.00%
2024/02/02	1	83.80	0	0.00	84.30	1	7,266	0.01%
2024/01/31	0	0.00	0.1	83.10	82.70	-0.1	7,276	0.00%
2024/01/29	0.1	83.50	0	0.00	84.20	0.1	7,241	0.00%
2024/01/26	0.1	84.00	0	0.00	83.30	0.1	7,212	0.00%
2024/01/24	21	85.80	21.6	85.75	86.10	-0.6	7,126	-0.01%
2024/01/23	1	83.20	5	82.52	83.50	-4	6,876	-0.06%
2024/01/22	1	83.70	1	82.80	83.00	0	6,794	0.00%
2024/01/19	2	81.55	1	82.20	82.60	1	6,812	0.01%
2024/01/17	0.5	81.00	0	0.00	80.80	0.5	6,811	0.01%
2024/01/15	2	82.40	0	0.00	82.40	2	6,637	0.03%
2024/01/11	2	82.50	1	82.40	82.50	1	6,663	0.02%
2024/01/05	0	0.00	1	84.00	83.90	-1	6,640	-0.02%
2024/01/04	0	0.00	2.1	84.33	84.60	-2.1	6,633	-0.03%
2024/01/03	1	85.50	0	0.00	85.90	1	6,624	0.02%
2024/01/02	0	0.00	1	87.10	87.40	-1	6,564	-0.02%
2023/12/29	2	85.75	1	87.30	87.30	1	6,566	0.02%
2023/12/27	0	0.00	3.1	89.11	89.50	-3.1	6,434	-0.05%
2023/12/26	1	87.00	2.8	87.84	88.00	-1.8	6,217	-0.03%
2023/12/25	0	0.00	1.2	86.60	86.80	-1.2	6,146	-0.02%
2023/12/21	0	0.00	1	85.00	85.90	-1	5,982	-0.02%
2023/12/20	0.1	85.10	1.5	85.64	86.50	-1.4	5,833	-0.02%
2023/12/19	0	0.00	1.2	84.88	85.00	-1.2	5,606	-0.02%
2023/12/18	1.1	85.27	0	0.00	85.50	1.1	5,517	0.02%
2023/12/15	0	0.00	3	85.13	84.50	-3	5,391	-0.06%
2023/12/14	2	85.05	0.1	85.30	85.50	1.9	5,312	0.04%
2023/12/13	0	0.00	7.4	84.46	84.80	-7.4	5,223	-0.14%
2023/12/12	2	82.80	13	83.05	83.10	-11	5,215	-0.21%
2023/12/11	0.2	82.10	5	82.36	82.50	-4.8	5,183	-0.09%
2023/12/08	0	0.00	1	81.40	81.70	-1	5,160	-0.02%
2023/12/07	1	81.70	0	0.00	81.10	1	5,228	0.02%
2023/12/06	0	0.00	101	81.24	81.30	-101	5,337	-1.89%	大賣/鉅額交易
2023/12/04	0	0.00	2	81.30	80.90	-2	5,339	-0.04%
2023/12/01	1	81.30	2	81.05	81.30	-1	5,371	-0.02%
2023/11/30	0	0.00	10.1	81.10	81.20	-10.1	5,375	-0.19%
2023/11/29	0	0.00	10	81.50	81.70	-10	5,281	-0.19%
2023/11/28	0	0.00	1	80.60	81.10	-1	5,277	-0.02%
2023/11/27	14	80.83	0	0.00	80.80	14	5,313	0.26%
2023/11/21	0	0.00	5	81.70	81.90	-5	5,630	-0.09%
2023/11/20	3.1	80.90	1	81.10	81.10	2.1	5,878	0.04%
2023/11/17	0	0.00	4	80.50	80.80	-4	5,985	-0.07%
2023/11/16	0	0.00	4	79.95	80.00	-4	5,989	-0.07%
2023/11/15	1	79.80	1	79.90	80.00	0	6,078	0.00%
2023/11/13	0	77.50	0	0.00	77.90	0	6,124	0.00%
2023/11/10	0	0.00	1	77.90	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	2	78.00	78.00	-2	6,305	-0.03%
2023/11/02	0	0.00	1.1	77.11	77.20	-1.1	6,767	-0.02%
2023/11/01	1	76.20	0	0.00	76.90	1	6,838	0.01%
2023/10/31	0.1	75.80	0	0.00	75.40	0.1	6,907	0.00%
2023/10/26	1	76.40	0	0.00	76.40	1	7,180	0.01%
2023/10/23	0.1	75.59	0	0.00	75.40	0.1	7,533	0.00%
2023/10/20	0	0.00	1	75.30	76.00	-1	7,910	-0.01%
2023/10/19	4.1	76.01	1	77.30	76.60	3.1	8,293	0.04%
2023/10/17	0	0.00	1	79.20	77.00	-1	8,891	-0.01%
2023/10/12	0	0.00	2	78.45	78.90	-2	12,173	-0.02%
2023/10/11	2	78.60	1	78.10	78.10	1	12,236	0.01%
2023/10/05	0	0.00	11	77.58	77.70	-11	12,401	-0.09%
2023/10/04	1.1	76.00	0	0.00	76.20	1.1	12,360	0.01%
2023/09/27	0	0.00	1	76.30	76.30	-1	12,570	-0.01%
2023/09/26	0	0.00	1	76.20	76.00	-1	12,860	-0.01%
2023/09/25	2	76.35	0	0.00	76.70	2	13,053	0.02%
2023/09/22	0	0.00	0.2	76.80	77.00	-0.2	13,190	0.00%
2023/09/21	0.1	76.60	0	0.00	76.50	0.1	13,295	0.00%
2023/09/20	0	0.00	1.1	77.70	77.00	-1.1	13,295	-0.01%
2023/09/12	0	0.00	1	75.70	76.70	-1	14,226	-0.01%
2023/09/11	1.1	75.14	0	0.00	74.90	1.1	14,315	0.01%
2023/09/08	0	0.00	1	77.20	78.10	-1	14,255	-0.01%
2023/09/07	0	0.00	1	78.00	77.70	-1	14,309	-0.01%
2023/09/05	0	0.00	3	77.57	77.70	-3	14,400	-0.02%
2023/08/29	0	78.00	0	0.00	78.30	0	14,915	0.00%
2023/08/28	10	79.20	10	78.82	78.70	0	14,904	0.00%
2023/08/25	6	78.52	0	0.00	78.90	6	14,987	0.04%
2023/08/24	0	0.00	4	79.48	80.10	-4	14,881	-0.03%
2023/08/23	3.1	78.43	6	78.72	78.70	-3	14,565	-0.02%
2023/08/22	0	0.00	1	77.90	77.80	-1	14,486	-0.01%
2023/08/18	1.1	76.99	5	77.50	76.90	-4	14,225	-0.03%
2023/08/17	2	76.50	0	0.00	77.30	2	14,094	0.01%
2023/08/16	0	0.00	1	77.00	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	1	76.60	76.60	-1	13,908	-0.01%
2023/08/11	6	76.05	0	0.00	76.20	6	13,859	0.04%
2023/08/10	0.1	76.10	0	0.00	76.10	0.1	13,824	0.00%
2023/08/09	0	0.00	1	79.00	78.40	-1	13,609	-0.01%
2023/08/08	0.1	77.30	0	0.00	77.50	0.1	13,510	0.00%
2023/08/04	1	75.10	0	0.00	76.70	1	13,310	0.01%
2023/08/02	1	75.70	1	75.60	75.80	0	13,195	0.00%
2023/08/01	0.1	76.25	4	76.35	76.20	-3.9	13,033	-0.03%
2023/07/31	2.1	76.50	4	76.30	76.40	-1.9	12,942	-0.01%
2023/07/28	8	77.03	16	78.22	78.70	-8	12,711	-0.06%
2023/07/27	10	77.56	4	77.48	77.50	6	12,594	0.05%
2023/07/26	2	78.95	0	0.00	78.80	2	12,450	0.02%
2023/07/25	8	80.60	3.2	80.56	80.20	4.8	12,303	0.04%
2023/07/24	8	78.60	36	79.26	78.80	-28	11,989	-0.23%
2023/07/21	1.1	74.81	5	75.92	76.60	-3.9	11,653	-0.03%
2023/07/20	29	77.05	4	76.62	76.10	25	11,433	0.22%
2023/07/19	17.2	79.09	14	77.99	76.80	3.2	11,091	0.03%
2023/07/18	44	86.75	19.5	86.40	84.20	24.6	10,245	0.24%
2023/07/17	3	81.00	45.3	81.54	81.90	-42.3	8,199	-0.52%
2023/07/14	33	74.56	1	75.60	74.50	32	7,719	0.41%
2023/07/13	11.2	74.65	18	75.15	74.20	-6.8	7,601	-0.09%
2023/07/11	1	71.20	0	0.00	71.50	1	7,381	0.01%
2023/07/10	1.1	70.00	1	69.80	69.90	0.1	7,371	0.00%
2023/07/07	2	69.90	0	0.00	70.50	2	7,383	0.03%
2023/07/06	7	71.06	9	70.70	70.70	-2	7,363	-0.03%
2023/07/05	6	71.77	0	0.00	71.50	6	7,229	0.08%
2023/07/04	5	72.88	0	0.00	72.20	5	7,130	0.07%
2023/07/03	1	76.20	0	0.00	76.00	1	6,909	0.01%
2023/06/30	4	75.03	0	0.00	74.80	4	6,771	0.06%
2023/06/29	1	75.70	0	0.00	75.10	1	6,656	0.02%
2023/06/28	1	74.80	0	0.00	74.80	1	6,578	0.02%
2023/06/26	0.1	75.60	0	0.00	75.30	0.1	6,478	0.00%
2023/06/21	2	76.80	0	77.00	77.00	2	6,359	0.03%
2023/06/20	0	0.00	1	76.50	76.40	-1	6,345	-0.02%
2023/06/19	3	77.13	0	0.00	77.10	3	6,266	0.05%
2023/06/16	2	80.50	6	80.25	79.30	-4	6,128	-0.07%
2023/06/15	1.1	79.48	3	78.30	79.40	-2	5,369	-0.04%
2023/06/12	0	0.00	1	78.00	77.60	-1	5,273	-0.02%
2023/06/09	0	0.00	2	78.10	78.10	-2	5,217	-0.04%
2023/06/08	0	0.00	1	78.20	77.40	-1	5,167	-0.02%
2023/06/07	0	0.00	0	77.70	78.20	0	5,067	0.00%
2023/06/05	1	77.60	0	0.00	78.00	1	4,932	0.02%
2023/06/02	4	76.48	2	76.75	77.10	2	4,767	0.04%
2023/06/01	0	0.00	2	75.69	75.70	-2	4,541	-0.04%
2023/05/30	0	0.00	1	75.00	75.00	-1	4,343	-0.02%
2023/05/29	0	0.00	1	74.70	74.70	-1	4,292	-0.02%
2023/05/26	0	0.00	2	74.35	74.50	-2	4,279	-0.05%
2023/05/25	1	72.90	0	0.00	73.60	1	4,183	0.02%
2023/05/24	0	0.00	1	73.20	73.50	-1	4,171	-0.02%
2023/05/23	0	0.00	4	72.88	73.10	-4	4,149	-0.10%
2023/05/19	1	73.00	3	73.16	73.20	-2	4,072	-0.05%
2023/05/18	0	0.00	2	72.40	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	2	72.00	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	0.3	71.10	71.30	-0.3	3,882	-0.01%
2023/05/15	2	70.00	0	0.00	70.20	2	3,872	0.05%
2023/05/12	1	69.90	0	0.00	69.70	1	3,871	0.03%
2023/05/10	0	0.00	0.6	70.14	70.40	-0.6	3,810	-0.01%
2023/05/09	0	0.00	1	70.50	70.50	-1	3,837	-0.03%
2023/04/28	0	0.00	5	70.00	70.00	-5	4,147	-0.12%
2023/04/27	0	0.00	10	70.00	69.60	-10	4,145	-0.24%
2023/04/24	0	0.00	0.3	69.80	69.70	-0.3	3,855	-0.01%
2023/04/17	0	0.00	2	70.50	70.70	-2	3,715	-0.05%
2023/04/14	1.2	70.00	8	70.12	70.20	-6.9	3,662	-0.19%
2023/04/13	0	0.00	4	70.40	70.30	-4	3,653	-0.11%
2023/04/11	0	0.00	3	70.03	70.40	-3	3,604	-0.08%
2023/03/24	0	0.00	0.1	69.80	69.90	-0.1	4,654	0.00%
2023/03/22	0	0.00	1	69.20	69.40	-1	4,691	-0.02%
2023/03/21	2	69.10	0	0.00	69.30	2	4,771	0.04%
2023/03/17	1	67.50	1	68.10	67.90	0	4,828	0.00%
2023/03/16	0	0.00	1	67.30	67.40	-1	4,805	-0.02%
2023/03/15	10.1	66.84	0	0.00	66.60	10.1	4,826	0.21%
2023/03/13	1	68.10	0	0.00	69.40	1	4,759	0.02%
2023/03/08	0	0.00	2	69.60	69.80	-2	4,829	-0.04%
2023/03/07	0	0.00	2	69.50	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	3	68.60	69.00	-3	4,816	-0.06%
2023/02/22	0	0.00	5	67.86	68.20	-5	4,832	-0.10%
2023/02/20	0	0.00	2	67.70	67.80	-2	4,911	-0.04%
2023/02/17	0	0.00	5	67.30	67.50	-5	4,942	-0.10%
2023/02/13	1	66.70	0	0.00	67.10	1	5,107	0.02%
2023/02/10	0	0.00	2	66.50	66.60	-2	5,092	-0.04%
2023/02/09	0	0.00	2	66.60	66.50	-2	5,098	-0.04%
2023/02/07	0	0.00	13	66.42	66.60	-13	5,177	-0.25%
2023/02/06	0	0.00	3	66.00	66.10	-3	5,186	-0.06%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/02/02	2	65.40	3	65.23	65.40	-1	5,212	-0.02%
2023/01/31	1	64.50	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0	0.00	10.3	65.59	65.60	-10.3	5,172	-0.20%
2023/01/17	1	64.50	1	64.50	64.70	0	5,134	0.00%
2023/01/10	0	0.00	2	64.70	64.50	-2	5,497	-0.04%
2023/01/09	0	0.00	5	64.60	64.80	-5	5,566	-0.09%
2023/01/04	1	63.50	2	63.65	63.50	-1	5,611	-0.02%
2022/12/30	0	0.00	2	63.90	63.50	-2	5,676	-0.04%
2022/12/23	1	63.80	1	64.00	64.20	0	5,962	0.00%
2022/12/22	0	0.00	1	64.10	64.00	-1	6,001	-0.02%
2022/12/20	0	0.00	10	63.72	63.60	-10	5,618	-0.18%
2022/12/19	0	0.00	2	62.70	63.80	-2	5,419	-0.04%
2022/12/16	2	62.25	0	62.49	64.00	2	5,185	0.04%
2022/12/14	0	0.00	2	63.70	63.30	-2	5,077	-0.04%
2022/12/13	0	0.00	1.1	63.00	63.20	-1.1	5,120	-0.02%
2022/12/12	0	0.00	10	63.20	63.20	-10	5,121	-0.20%
2022/12/09	0	0.00	2	62.95	63.10	-2	5,270	-0.04%
2022/12/08	0.1	62.30	0	0.00	62.20	0.1	5,305	0.00%
2022/12/06	0.1	62.70	0	0.00	63.80	0.1	5,406	0.00%
2022/12/05	0	0.00	2	62.40	63.50	-2	5,390	-0.04%
2022/12/01	4	61.83	1	61.70	61.70	3	5,372	0.06%
2022/11/25	1	60.30	0	0.00	60.20	1	5,454	0.02%
2022/11/22	5	59.00	2	59.00	59.30	3	5,533	0.05%
2022/11/18	0	0.00	0.4	60.11	60.30	-0.4	5,487	-0.01%
2022/11/15	0	0.00	1	60.60	60.60	-1	5,468	-0.02%
2022/11/14	0	0.00	2	60.45	60.40	-2	5,454	-0.04%
2022/11/11	0	0.00	1.1	60.00	60.00	-1.1	5,398	-0.02%
2022/11/08	0.4	58.20	2	57.60	58.10	-1.6	5,399	-0.03%
2022/11/04	4	56.65	0	0.00	56.90	4	5,440	0.07%
2022/11/03	1.1	56.62	0	0.00	56.40	1.1	5,432	0.02%
2022/11/01	1	58.20	0	0.00	58.40	1	5,431	0.02%
2022/10/26	1	56.70	0	0.00	56.70	1	5,491	0.02%
2022/10/20	5	55.80	0	0.00	55.90	5	5,525	0.09%
2022/10/19	5	57.00	0	0.00	56.70	5	5,397	0.09%
2022/10/18	10.1	56.60	0	0.00	56.60	10.1	5,355	0.19%
2022/10/13	0	0.00	10	57.10	57.20	-10	5,384	-0.19%
2022/10/11	3	57.00	0	0.00	57.30	3	5,491	0.05%
2022/10/07	3.1	58.50	0	0.00	58.20	3.1	5,426	0.06%
2022/10/05	2	59.00	0	0.00	59.30	2	5,456	0.04%
2022/10/03	1.1	57.40	0	0.00	57.50	1.1	5,383	0.02%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/29	0	59.20	0	0.00	59.20	0	5,353	0.00%
2022/09/27	1	59.50	10	60.60	59.50	-9	5,346	-0.17%
2022/09/26	11.1	59.38	0	0.00	59.30	11.1	5,384	0.21%
2022/09/23	2.1	60.52	0	0.00	60.40	2.1	5,451	0.04%
2022/09/22	1.2	61.80	0	0.00	61.50	1.2	5,844	0.02%
2022/09/16	20.1	62.95	10	63.50	63.50	10.1	5,743	0.18%
2022/09/14	1	63.60	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	1	65.10	65.50	-1	5,593	-0.02%
2022/09/08	1	63.50	0	0.00	63.70	1	5,677	0.02%
2022/09/05	0	0.00	10	64.00	64.50	-10	5,657	-0.18%
2022/09/01	10.1	62.70	0.1	63.00	63.10	10	5,556	0.18%
2022/08/30	0	0.00	2	63.85	64.10	-2	5,518	-0.04%
2022/08/29	11.2	63.31	0	0.00	63.30	11.2	5,527	0.20%
2022/08/23	0	0.00	2	64.50	64.20	-2	5,806	-0.03%
2022/08/22	0	0.00	14	63.98	64.20	-14	5,821	-0.24%
2022/08/19	0	0.00	3	63.10	63.00	-3	5,807	-0.05%
2022/08/18	1	62.60	0	0.00	63.00	1	5,827	0.02%
2022/08/16	2	62.40	0	0.00	62.20	2	5,858	0.03%
2022/08/15	2	63.15	0	0.00	63.00	2	5,812	0.03%
2022/08/12	1	64.20	1	65.40	64.50	0	5,768	0.00%
2022/08/11	10	63.70	11	64.18	63.70	-1	5,763	-0.02%
2022/08/10	0	62.80	11	63.04	63.00	-11	5,813	-0.19%
2022/08/09	1	62.10	0	0.00	62.70	1	5,867	0.02%
2022/08/03	0	0.00	0.1	63.10	63.10	-0.1	6,229	0.00%
2022/08/02	0	0.00	1.1	62.91	63.00	-1.1	6,251	-0.02%
2022/07/29	0.1	62.50	0	0.00	62.20	0.1	6,215	0.00%
2022/07/28	0	0.00	0.1	61.60	62.30	-0.1	6,139	0.00%
2022/07/26	0	0.00	0.1	61.00	60.80	-0.1	6,119	0.00%
2022/07/22	0	60.60	1	60.80	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	10	60.40	60.50	-10	6,216	-0.16%
2022/07/20	0	0.00	1	59.40	59.40	-1	6,235	-0.02%
2022/07/18	1	58.30	0	0.00	58.70	1	6,313	0.02%
2022/07/15	1	59.10	0	0.00	58.70	1	6,324	0.02%
2022/07/14	0	0.00	3	59.07	59.20	-3	6,450	-0.05%
2022/07/13	0	0.00	5	58.10	57.70	-5	6,420	-0.08%
2022/07/08	0	0.00	6	57.50	57.40	-6	6,420	-0.09%
2022/07/06	1.1	55.89	0	0.00	55.10	1.1	6,481	0.02%
2022/07/04	1	55.90	0	0.00	55.70	1	6,456	0.02%
2022/07/01	0	0.00	1.4	57.92	57.10	-1.4	6,479	-0.02%
2022/06/30	9.1	58.70	0	0.00	57.00	9.1	6,414	0.14%
2022/06/29	3	67.33	35	67.10	66.80	-32	6,015	-0.53%
2022/06/28	2	68.30	70	68.13	68.20	-68	5,905	-1.15%
2022/06/27	0	0.00	61	68.83	68.70	-61	5,899	-1.03%
2022/06/24	0	0.00	110.1	68.27	68.50	-110.1	5,877	-1.87%	大賣/鉅額交易
2022/06/23	1.1	67.89	3	67.80	67.50	-2	5,895	-0.03%
2022/06/22	0	0.00	5	68.90	68.20	-5	5,915	-0.08%
2022/06/21	0	0.00	1	69.20	69.10	-1	6,024	-0.02%
2022/06/20	3	68.70	0	0.00	68.30	3	6,034	0.05%
2022/06/17	0	0.00	2	69.90	69.90	-2	6,074	-0.03%
2022/06/16	0	0.00	1	69.40	68.80	-1	6,000	-0.02%
2022/06/15	0	0.00	20	69.10	68.80	-20	6,342	-0.32%
2022/06/13	0.1	68.00	21	68.89	68.70	-21	6,625	-0.32%
2022/06/10	0.1	68.80	0	0.00	68.70	0.1	6,724	0.00%
2022/06/09	0	0.00	30	69.50	69.40	-30	6,904	-0.43%
2022/06/07	0	0.00	3	69.27	69.20	-3	7,129	-0.04%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/06/01	1	69.40	0	0.00	69.20	1	7,348	0.01%
2022/05/31	1	68.90	10	68.80	69.60	-9	7,348	-0.12%
2022/05/30	0	0.00	6	68.30	68.30	-6	7,147	-0.08%
2022/05/27	0	0.00	41	66.95	67.00	-41	7,128	-0.58%
2022/05/26	0	0.00	5	66.30	65.90	-5	7,201	-0.07%
2022/05/25	0	0.00	60	65.68	65.90	-60	7,231	-0.83%
2022/05/24	1	65.30	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0.1	65.70	0	0.00	65.30	0.1	7,278	0.00%
2022/05/20	2	65.60	1	65.90	65.30	1	7,296	0.01%
2022/05/18	3	65.40	0	0.00	65.20	3	7,214	0.04%
2022/05/17	1	64.60	0	0.00	64.50	1	7,177	0.01%
2022/05/16	1	64.40	0	0.00	64.20	1	7,123	0.01%
2022/05/13	29	64.68	26	64.67	64.60	3	7,048	0.04%
2022/05/12	2	67.85	0	0.00	67.70	2	6,802	0.03%
2022/05/11	1	69.00	0	0.00	68.50	1	6,716	0.01%
2022/05/10	2	69.35	0	0.00	69.70	2	6,755	0.03%
2022/05/09	10	69.40	0	0.00	69.40	10	6,795	0.15%
2022/05/06	1	70.00	0	0.00	70.60	1	6,771	0.01%
2022/05/05	0	0.00	12	70.83	70.90	-12	6,821	-0.18%
2022/05/04	2	70.40	0	0.00	70.50	2	6,845	0.03%
2022/05/03	2	70.20	0	0.00	70.40	2	6,908	0.03%
2022/04/29	0	0.00	10	70.30	70.30	-10	6,988	-0.14%
2022/04/28	9	69.10	0	0.00	69.40	9	7,031	0.13%
2022/04/27	50	69.80	0	0.00	69.90	50	6,982	0.72%
2022/04/26	0	0.00	50	71.40	71.30	-50	7,134	-0.70%
2022/04/21	0	0.00	10	71.40	71.90	-10	7,147	-0.14%
2022/04/20	1	70.80	35	70.93	70.70	-34	7,091	-0.48%
2022/04/19	25	70.10	0	0.00	70.00	25	6,993	0.36%
2022/04/18	0	0.00	10	70.50	70.50	-10	7,016	-0.14%
2022/04/15	11	70.60	0	0.00	70.30	11	7,000	0.16%
2022/04/14	30	71.10	0	0.00	71.50	30	6,987	0.43%
2022/04/13	10	71.10	0	0.00	71.50	10	7,074	0.14%
2022/04/12	1	71.60	21	71.60	71.00	-20	7,071	-0.28%
2022/04/08	0	0.00	30	71.60	71.60	-30	7,041	-0.43%
2022/04/07	10	70.90	0	0.00	71.10	10	7,028	0.14%
2022/04/06	0	0.00	0.6	71.60	71.60	-0.6	6,920	-0.01%
2022/04/01	3	72.00	0	0.00	72.50	3	6,933	0.04%
2022/03/28	0	0.00	1	72.80	72.80	-1	6,831	-0.01%
2022/03/25	0	0.00	4	73.40	73.60	-4	6,816	-0.06%
2022/03/23	0	0.00	30	72.97	73.00	-30	6,702	-0.45%
2022/03/22	0	0.00	20	72.80	72.80	-20	6,628	-0.30%
2022/03/21	10	71.90	0	0.00	71.90	10	6,518	0.15%
2022/03/18	0	0.00	10	72.70	72.80	-10	6,492	-0.15%
2022/03/17	0	0.00	31	72.69	72.90	-31	6,112	-0.51%
2022/03/16	0	0.00	110	71.93	72.10	-110	5,956	-1.85%	大賣/鉅額交易
2022/03/15	12	70.85	11	71.10	71.60	1	5,852	0.02%
2022/03/14	0	0.00	30	71.47	71.60	-30	5,755	-0.52%
2022/03/11	0	0.00	114	70.51	70.40	-114	5,584	-2.04%	大賣/鉅額交易
2022/03/10	0	0.00	1.1	69.50	69.60	-1.1	5,413	-0.02%
2022/03/08	0	0.00	85	68.48	68.60	-85	5,452	-1.56%
2022/03/07	87	67.71	0	0.00	67.60	87	5,354	1.62%
2022/03/04	1	69.60	14	69.60	69.70	-13	5,362	-0.24%
2022/03/03	0	70.00	11	70.21	70.20	-11	5,392	-0.20%
2022/03/01	0	0.00	23	70.30	70.30	-23	5,422	-0.42%
2022/02/25	0	0.00	4	68.50	69.10	-4	5,328	-0.08%
2022/02/23	0	0.00	10	69.80	69.80	-10	5,235	-0.19%
2022/02/22	10	69.30	0	0.00	69.60	10	5,238	0.19%
2022/02/21	0	0.00	10	70.10	70.10	-10	5,236	-0.19%
2022/02/17	0.1	70.10	1	69.90	70.30	-1	5,349	-0.02%
2022/02/16	4	69.50	0	0.00	69.80	4	5,368	0.07%
2022/02/15	1	69.50	0	0.00	69.10	1	5,457	0.02%
2022/02/14	5	69.60	4	69.88	69.60	1	5,494	0.02%
2022/02/11	0	0.00	1	70.50	70.60	-1	5,513	-0.02%
2022/02/10	10	70.30	2	70.50	70.80	8	5,540	0.14%
2022/02/09	0	0.00	21	70.55	70.80	-21	5,515	-0.38%
2022/02/07	1	68.70	1	69.10	69.60	0	5,471	0.00%
2022/01/26	1	69.10	0	0.00	69.30	1	5,489	0.02%
2022/01/25	1	69.90	4	70.00	69.90	-3	5,829	-0.05%
2022/01/24	3	70.80	4	70.10	70.80	-1	5,792	-0.02%
2022/01/21	10	69.80	1.3	70.15	70.40	8.7	5,745	0.15%
2022/01/20	1	70.60	0.1	70.50	70.90	0.9	5,651	0.02%
2022/01/19	11	70.59	102	70.81	71.00	-91	5,613	-1.62%	大賣/
2022/01/18	6.1	70.55	66	70.12	70.40	-60	5,451	-1.10%
2022/01/17	13	68.90	0	0.00	69.00	13	5,157	0.25%
2022/01/14	0	0.00	20	69.60	69.00	-20	5,171	-0.39%
2022/01/13	13.1	69.34	41	69.40	69.30	-27.9	5,198	-0.54%
2022/01/12	11	68.69	1	69.30	69.30	10	5,218	0.19%
2022/01/11	0	0.00	13	68.91	69.10	-13	5,242	-0.25%
2022/01/10	0	0.00	31	68.79	68.80	-31	5,236	-0.59%
2022/01/07	1	69.40	0	0.00	69.10	1	5,255	0.02%
2022/01/06	0	0.00	39.2	68.97	69.30	-39.2	5,247	-0.75%
2022/01/05	0	0.00	24	68.78	68.90	-24	5,207	-0.46%
2022/01/04	144	68.36	21.1	68.31	68.30	123	5,251	2.34%	大買/鉅額交易
2022/01/03	6	68.90	40	69.40	68.90	-34	5,199	-0.65%
2021/12/30	0	0.00	41	69.10	69.10	-41	5,216	-0.79%
2021/12/29	0	0.00	10	69.10	69.30	-10	5,230	-0.19%
2021/12/28	0	0.00	30	69.30	69.40	-30	5,246	-0.57%
2021/12/27	0	0.00	10	68.80	69.00	-10	5,221	-0.19%
2021/12/23	0	68.50	30	68.70	68.70	-30	5,275	-0.57%
2021/12/22	2	68.50	2.5	68.50	68.50	-0.5	5,294	-0.01%
2021/12/21	0	0.00	25.4	68.58	68.70	-25.4	5,306	-0.48%
2021/12/20	0.1	68.10	40	68.38	68.50	-39.9	5,312	-0.75%
2021/12/17	0	0.00	10.5	68.00	68.20	-10.5	5,402	-0.19%
2021/12/16	0.1	67.90	8	67.89	67.90	-7.9	5,404	-0.15%
2021/12/15	4	67.38	0	0.00	67.70	4	5,462	0.07%
2021/12/14	5	67.20	45	67.50	67.50	-40	5,527	-0.72%
2021/12/10	0	0.00	20	68.20	67.90	-20	5,489	-0.36%
2021/12/09	0	0.00	40	67.82	68.00	-40	5,482	-0.73%
2021/12/07	1	66.80	1	66.70	66.80	0	5,387	0.00%
2021/12/06	0	0.00	15	66.87	66.90	-15	5,381	-0.28%
2021/12/03	1.1	66.35	0	0.00	66.40	1.1	5,382	0.02%
2021/12/02	129	66.33	5	66.40	66.40	124	5,331	2.33%	大買/鉅額交易
2021/12/01	35	66.52	0	0.00	66.90	35	5,259	0.67%
2021/11/30	41	66.71	0	0.00	66.60	41	5,250	0.78%
2021/11/29	2	66.85	1	66.60	67.00	1	5,112	0.02%
2021/11/26	2	67.55	0	0.00	67.30	2	5,111	0.04%
2021/11/25	53	67.80	50	67.80	67.80	3	5,201	0.06%
2021/11/23	4	68.35	2	68.40	68.30	2	5,190	0.04%
2021/11/22	0	0.00	0.2	68.50	68.20	-0.2	5,195	0.00%
2021/11/19	0	0.00	2	68.05	68.10	-2	5,249	-0.04%
2021/11/17	3	68.07	17	68.22	68.00	-14	5,224	-0.27%
2021/11/16	0.1	68.30	0	0.00	68.40	0.1	5,203	0.00%
2021/11/15	1	68.00	5.1	68.00	68.00	-4.1	5,251	-0.08%
2021/11/12	51	66.93	26	67.56	67.70	25	5,276	0.47%
2021/11/11	8	67.80	2.2	68.27	67.90	5.8	5,244	0.11%
2021/11/10	2	68.75	5	68.40	68.40	-3	5,304	-0.06%
2021/11/08	2	68.20	0	0.00	68.50	2	5,461	0.04%
2021/11/05	5.1	68.50	2	68.60	69.00	3.1	5,496	0.06%
2021/11/04	46.1	69.20	0	0.00	69.30	46.1	5,483	0.84%
2021/11/03	0	0.00	1	69.60	69.50	-1	5,504	-0.02%
2021/11/02	6	69.63	183.6	70.00	69.30	-177.6	5,477	-3.24%	大賣/鉅額交易
2021/11/01	8	67.75	1	67.50	68.10	7	5,329	0.13%
2021/10/29	0	0.00	15	68.00	68.00	-15	5,344	-0.28%
2021/10/28	0	0.00	1	67.80	67.90	-1	5,340	-0.02%
2021/10/27	0	67.70	3	67.50	67.70	-3	5,372	-0.06%
2021/10/26	0	0.00	10	67.60	67.90	-10	5,448	-0.18%
2021/10/25	25	67.10	0	0.00	67.10	25	5,456	0.46%
2021/10/22	20	67.10	1.5	67.20	67.40	18.5	5,540	0.33%
2021/10/20	27	67.84	26	68.20	67.80	1	5,599	0.02%
2021/10/19	2	68.00	2	68.00	67.90	0	5,613	0.00%
2021/10/18	0	0.00	2	68.00	67.80	-2	5,644	-0.04%
2021/10/14	21	67.42	21	67.42	67.40	0	5,724	0.00%
2021/10/13	34	67.79	41	67.80	67.80	-7	5,744	-0.12%
2021/10/12	0	0.00	52	67.51	67.70	-52	5,787	-0.90%
2021/10/07	0	0.00	5	67.16	66.80	-5	5,886	-0.08%
2021/10/06	0	0.00	1	66.40	66.50	-1	6,001	-0.02%
2021/10/04	51	66.10	52	66.11	66.10	-1	6,293	-0.02%
2021/10/01	2	65.95	0	0.00	66.00	2	6,320	0.03%
2021/09/30	0	0.00	2	67.00	67.00	-2	6,337	-0.03%
2021/09/29	1	65.70	0	0.00	65.80	1	6,376	0.02%
2021/09/28	0	66.75	0	0.00	66.50	0	6,517	0.00%
2021/09/27	2.5	67.30	0.1	67.30	67.20	2.4	6,647	0.04%
2021/09/24	2	67.20	1	67.70	67.10	1	6,925	0.01%
2021/09/23	2	66.10	0	0.00	66.10	2	7,370	0.03%
2021/09/22	25	65.60	28	65.56	65.60	-3	7,624	-0.04%
2021/09/17	1	64.90	0	0.00	64.70	1	7,717	0.01%
2021/09/16	0	0.00	2	64.80	64.90	-2	7,809	-0.03%
2021/09/15	0	0.00	2	64.60	64.60	-2	7,936	-0.03%
2021/09/14	1	65.00	0	0.00	64.50	1	8,037	0.01%
2021/09/13	4	65.10	0	0.00	65.20	4	8,176	0.05%
2021/09/10	0	0.00	10	65.00	65.00	-10	8,303	-0.12%
2021/09/09	0	64.40	0	0.00	64.20	0	8,495	0.00%
2021/09/08	20	64.40	24	64.38	64.40	-4	8,506	-0.05%
2021/09/07	2	65.20	0	0.00	65.10	2	8,576	0.02%
2021/09/03	33	65.27	110	65.08	65.30	-77	8,711	-0.88%	大賣/
2021/08/31	2	64.40	0	0.00	64.80	2	8,750	0.02%
2021/08/30	6	64.45	0	0.00	64.60	6	8,683	0.07%
2021/08/27	3	64.50	0	0.00	64.70	3	8,706	0.03%
2021/08/25	42.3	64.26	1	64.90	64.30	41.3	8,778	0.47%
2021/08/24	0.1	65.00	5	64.80	64.90	-5	8,764	-0.06%
2021/08/23	80	64.50	5	64.50	64.50	75	8,846	0.85%
2021/08/20	2	64.45	3	64.20	64.20	-1	8,974	-0.01%
2021/08/19	50	64.50	50	64.50	64.50	0	9,122	0.00%
2021/08/18	1	63.80	1	63.80	64.10	0	9,144	0.00%
2021/08/17	100	64.20	0	0.00	64.50	100	9,221	1.08%
2021/08/16	1	64.70	0	0.00	64.50	1	9,212	0.01%
2021/08/13	1.3	66.02	132	65.71	65.70	-130.7	9,230	-1.42%	大賣/鉅額交易
2021/08/12	121	66.93	0	0.00	66.60	121	9,300	1.30%	大買/鉅額交易
2021/08/11	2	67.80	0	0.00	67.80	2	9,333	0.02%
2021/08/09	0.5	68.00	1	67.70	67.50	-0.5	9,527	-0.01%
2021/08/06	21	68.23	1	68.30	68.30	20	9,564	0.21%
2021/08/05	4.4	68.50	74	68.52	68.80	-69.6	9,788	-0.71%
2021/08/02	12	66.90	0	0.00	67.10	12	10,492	0.11%
2021/07/30	60	67.15	0	0.00	67.30	60	10,571	0.57%
2021/07/29	2	67.45	0	0.00	67.60	2	10,767	0.02%
2021/07/28	73.2	67.79	73	67.78	67.80	0.2	10,891	0.00%
2021/07/27	0	0.00	30	68.03	68.00	-30	11,112	-0.27%
2021/07/23	5	66.80	0	0.00	66.80	5	11,392	0.04%
2021/07/22	151	67.04	10	67.10	67.10	141	11,465	1.23%	大買/鉅額交易
2021/07/20	30	67.20	30	67.20	67.20	0	11,656	0.00%
2021/07/19	1	67.40	0	0.00	67.90	1	11,774	0.01%
2021/07/16	0	0.00	6	67.92	68.00	-6	12,296	-0.05%
2021/07/15	12	67.83	0	0.00	67.90	12	12,418	0.10%
2021/07/14	20	67.80	20	67.80	67.80	0	12,453	0.00%
2021/07/13	2	67.90	0	0.00	68.00	2	12,488	0.02%
2021/07/12	123.2	66.91	30	66.90	66.90	93.2	12,472	0.75%	大買/
2021/07/09	93	67.69	50	67.60	67.60	43	12,388	0.35%
2021/07/08	1	68.10	0	0.00	68.10	1	12,472	0.01%
2021/07/07	32	68.03	5	68.30	68.30	27	12,569	0.21%
2021/07/06	125.1	68.22	0	0.00	68.30	125.1	12,718	0.98%	大買/鉅額交易
2021/07/05	12	68.48	0	0.00	68.70	12	12,813	0.09%
2021/07/02	91.1	67.88	8	67.93	68.00	83.1	12,858	0.65%
2021/07/01	5	68.12	0	0.00	68.30	5	12,921	0.04%
2021/06/30	135	68.90	0	0.00	68.80	135	12,878	1.05%	大買/鉅額交易
2021/06/29	216	73.70	189	73.70	73.70	27	12,478	0.22%	大買/大賣/
2021/06/28	5	74.10	1	74.10	74.00	4	12,325	0.03%
2021/06/25	1	74.50	0	0.00	74.50	1	12,356	0.01%
2021/06/24	3	75.00	20	74.95	74.50	-17	12,490	-0.14%
2021/06/23	0	0.00	0.1	74.60	74.60	-0.1	13,119	0.00%
2021/06/22	4	74.75	1	74.70	74.30	3	13,325	0.02%
2021/06/18	0	0.00	37	74.64	74.70	-37	13,457	-0.27%
2021/06/17	0	0.00	12	73.53	74.00	-12	13,494	-0.09%
2021/06/16	0	0.00	4.1	73.65	73.80	-4.1	13,793	-0.03%
2021/06/15	10	72.70	0.1	72.50	73.00	10	14,090	0.07%
2021/06/11	0.1	72.64	5	72.64	72.30	-5	14,259	-0.03%
2021/06/10	1	72.70	0	0.00	73.00	1	14,363	0.01%
2021/06/09	2	73.00	2	72.90	72.70	0	14,498	0.00%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	0	0.00	2	73.10	72.90	-2	15,404	-0.01%
2021/06/03	1	73.50	0	0.00	73.50	1	15,584	0.01%
2021/06/02	0	0.00	16	73.49	73.60	-16	15,739	-0.10%
2021/06/01	0	0.00	2	73.55	73.80	-2	15,892	-0.01%
2021/05/31	1	73.10	2	73.05	73.50	-1	15,999	-0.01%
2021/05/28	0.1	73.20	0	0.00	73.20	0.1	16,099	0.00%
2021/05/27	1	72.50	1	73.10	73.20	0	16,226	0.00%
2021/05/26	5	73.04	15	73.30	73.30	-10	16,505	-0.06%
2021/05/25	6	72.55	10	72.90	72.90	-4	16,687	-0.02%
2021/05/24	6	72.57	51	72.69	72.70	-45	16,815	-0.27%
2021/05/21	0	0.00	6	73.00	72.50	-6	16,964	-0.04%
2021/05/20	1	72.20	70	72.40	72.10	-69	17,089	-0.40%
2021/05/19	1	70.90	171	71.42	71.50	-170	17,153	-0.99%	大賣/鉅額交易
2021/05/18	70	70.20	70	70.20	70.20	0	17,358	0.00%
2021/05/17	10	68.70	2	68.80	68.40	8	17,964	0.04%
2021/05/14	12	70.65	12	70.66	70.60	0	17,941	0.00%
2021/05/13	33	70.12	53	70.71	70.10	-20	18,054	-0.11%
2021/05/12	7.1	70.32	10	71.28	71.10	-2.9	17,959	-0.02%
2021/05/11	12	69.80	5	70.10	69.30	7	17,558	0.04%
2021/05/10	3	70.60	0	0.00	70.60	3	17,580	0.02%
2021/05/07	1	70.50	0	0.00	71.10	1	18,197	0.01%
2021/05/06	42	69.72	43	69.75	69.70	-1	19,274	-0.01%
2021/05/05	70	70.80	3	70.80	70.80	67	19,804	0.34%
2021/05/04	92	71.23	57	71.46	71.50	35	20,037	0.17%
2021/05/03	1	72.70	2	72.30	72.20	-1	20,055	0.00%
2021/04/29	97	73.77	42	74.18	73.60	55	20,347	0.27%
2021/04/28	3	73.67	0	0.00	73.60	3	20,672	0.01%
2021/04/27	25	73.22	5	73.20	73.30	20	21,355	0.09%
2021/04/26	93	73.63	0	0.00	73.60	93	21,679	0.43%
2021/04/23	48	73.95	14	74.11	73.90	34	22,419	0.15%
2021/04/22	16	74.59	161	74.87	74.10	-145	24,604	-0.59%	大賣/鉅額交易
2021/04/21	5	73.90	2.1	74.19	74.30	2.9	25,484	0.01%
2021/04/20	0	0.00	11	73.95	74.00	-11	26,144	-0.04%
2021/04/19	2	73.80	18	73.67	73.80	-16	26,288	-0.06%
2021/04/16	6.1	73.60	0	0.00	73.50	6.1	26,368	0.02%
2021/04/15	22	73.00	21	73.00	73.00	1	26,429	0.00%
2021/04/14	53	73.17	111	72.92	73.20	-58	26,434	-0.22%	大賣/
2021/04/13	3	73.03	0	0.00	72.50	3	26,365	0.01%
2021/04/12	13	72.62	1	72.80	72.70	12	26,479	0.05%
2021/04/09	11	73.29	12	73.43	73.30	-1	26,461	0.00%
2021/04/08	3	73.53	22	73.70	73.60	-19	26,327	-0.07%
2021/04/07	13	73.03	5	72.70	72.80	8	26,181	0.03%
2021/04/06	90	73.22	6	73.60	73.00	84	26,030	0.32%
2021/04/01	46	73.59	0	0.00	73.50	46	25,829	0.18%
2021/03/31	2	73.95	5	74.02	74.10	-3	25,726	-0.01%
2021/03/30	5	73.52	1	73.50	73.70	4	25,623	0.02%
2021/03/29	8	73.46	1	73.60	73.60	7	25,510	0.03%
2021/03/26	208	73.94	21	73.83	73.80	187	25,357	0.74%	大買/鉅額交易
2021/03/25	2	75.45	45	75.03	75.70	-43	24,820	-0.17%
2021/03/24	35	74.21	30	74.80	74.20	5	24,692	0.02%
2021/03/23	7	73.66	7	73.69	74.00	0	24,594	0.00%
2021/03/22	41	74.15	0	0.00	74.00	41	24,491	0.17%
2021/03/19	14	74.41	40	74.52	75.00	-26	24,545	-0.11%
2021/03/18	2	74.30	5	74.30	74.30	-3	24,358	-0.01%
2021/03/17	8	72.45	25	72.46	72.30	-17	24,366	-0.07%
2021/03/16	30.1	71.69	28	71.96	71.50	2.1	24,370	0.01%
2021/03/15	12	71.77	1	71.50	71.50	11	24,405	0.05%
2021/03/12	26	71.36	3	71.33	71.40	23	24,426	0.09%
2021/03/11	43	71.36	10	72.00	72.00	33	24,483	0.13%
2021/03/10	0	0.00	50	74.28	73.90	-50	23,998	-0.21%
2021/03/09	66	72.97	0	0.00	72.80	66	23,975	0.28%
2021/03/08	42	73.60	0	0.00	73.20	42	23,979	0.18%
2021/03/05	6	73.60	10	74.00	73.50	-4	23,936	-0.02%
2021/03/04	21	74.28	0	0.00	74.30	21	23,982	0.09%
2021/03/03	4	74.55	0	0.00	75.50	4	23,918	0.02%
2021/03/02	3	74.30	1	74.00	73.90	2	23,861	0.01%
2021/02/26	158	74.81	30	74.60	74.60	128	23,754	0.54%	大買/鉅額交易
2021/02/25	2	75.90	0	0.00	75.90	2	23,456	0.01%
2021/02/24	7	75.97	40	75.90	76.00	-33	23,325	-0.14%
2021/02/23	48.1	75.10	0	0.00	75.10	48.1	23,270	0.21%
2021/02/22	14	75.91	0.4	76.30	75.80	13.6	23,118	0.06%
2021/02/19	3	75.53	30	76.00	76.10	-27	22,985	-0.12%
2021/02/18	54.1	75.22	46	75.68	75.40	8.1	22,853	0.04%
2021/02/17	46	75.46	9	75.48	75.20	37	22,678	0.16%
2021/02/05	40	78.51	7	78.64	78.40	33	22,274	0.15%
2021/02/04	2	78.00	32	78.95	78.90	-30	22,157	-0.14%
2021/02/03	7	78.30	5	78.30	78.20	2	22,161	0.01%
2021/02/02	34	78.20	22	78.47	78.10	12	22,341	0.05%
2021/02/01	42	77.44	21	78.02	78.00	21	22,368	0.09%
2021/01/29	18	81.55	46.2	80.51	78.40	-28.2	22,106	-0.13%
2021/01/28	98	81.18	122	82.20	81.50	-24	21,406	-0.11%	大賣/
2021/01/27	10.2	80.40	112.4	80.29	81.10	-102.2	20,213	-0.51%	大賣/鉅額交易
2021/01/26	36	78.62	53	79.04	77.70	-17	19,412	-0.09%
2021/01/25	60	77.20	32	77.83	78.00	28	19,027	0.15%
2021/01/22	73	77.74	120	76.32	77.60	-47	18,789	-0.25%	大賣/
2021/01/21	16	77.50	2	77.30	77.00	14	18,280	0.08%
2021/01/20	17	76.71	5	76.52	76.00	12	17,816	0.07%
2021/01/19	20	79.20	7.2	79.09	79.00	12.8	17,029	0.08%
2021/01/18	68	78.96	1	79.00	79.00	67	16,570	0.40%
2021/01/15	25	81.54	120	81.13	80.40	-95	15,678	-0.61%	大賣/
2021/01/14	32	76.66	100.5	77.66	77.90	-68.5	13,423	-0.51%
2021/01/13	14	70.35	260	70.29	70.90	-246	12,034	-2.04%	大賣/鉅額交易
2021/01/12	42	67.37	40	68.00	67.50	2	11,175	0.02%
2021/01/11	13	66.88	0	0.00	67.30	13	10,964	0.12%
2021/01/08	59.5	67.40	66	67.41	67.40	-6.5	10,765	-0.06%
2021/01/06	35	67.05	20	67.10	66.70	15	10,633	0.14%
2021/01/05	97	66.81	0	0.00	66.80	97	10,501	0.92%
2021/01/04	0	0.00	31	68.07	68.00	-31	10,269	-0.30%
2020/12/30	30	66.77	30	67.50	67.50	0	10,034	0.00%
2020/12/29	8	67.64	0	0.00	67.10	8	9,957	0.08%
2020/12/25	0	67.80	52	67.44	67.80	-52	9,956	-0.52%
2020/12/24	1	66.60	0	0.00	66.80	1	9,924	0.01%
2020/12/22	1	66.90	10	66.70	66.20	-9	9,905	-0.09%
2020/12/21	0	0.00	1	66.30	66.20	-1	9,896	-0.01%
2020/12/18	90	67.57	0	0.00	66.70	90	9,762	0.92%
2020/12/17	31	67.99	0	0.00	67.90	31	9,618	0.32%
2020/12/16	1	67.90	102	68.37	68.50	-101	9,602	-1.05%	大賣/鉅額交易
2020/12/15	61	67.84	6	68.35	67.30	55	9,669	0.57%
2020/12/14	2	70.00	1	70.20	69.60	1	9,443	0.01%
2020/12/11	142	69.89	73	70.70	69.90	69	9,331	0.74%	大買/
2020/12/10	0	0.00	47	69.12	69.40	-47	8,938	-0.53%
2020/12/09	5	69.04	76	69.07	69.40	-71	8,781	-0.81%
2020/12/08	0	0.00	2	68.45	68.40	-2	8,606	-0.02%
2020/12/07	7	68.66	49	68.48	68.80	-42	8,455	-0.50%
2020/12/04	0	0.00	10	66.60	66.60	-10	8,094	-0.12%
2020/12/03	30	65.80	0	0.00	66.10	30	8,018	0.37%
2020/12/02	0	0.00	71	65.79	66.40	-71	7,971	-0.89%
2020/12/01	1	65.20	0	0.00	65.50	1	7,857	0.01%
2020/11/30	35	66.27	0	0.00	65.30	35	7,741	0.45%
2020/11/27	0	0.00	11	66.52	66.50	-11	7,551	-0.15%
2020/11/26	0	0.00	25	66.42	66.50	-25	7,521	-0.33%
2020/11/25	24	65.98	6	66.20	65.90	18	7,510	0.24%
2020/11/24	4	65.90	0	0.00	66.20	4	7,477	0.05%
2020/11/23	23	65.87	1	65.60	65.90	22	7,358	0.30%
2020/11/20	22	65.45	68	65.83	65.60	-46	7,246	-0.63%
2020/11/19	135	65.00	136	65.00	65.00	-1	7,129	-0.01%	大買/大賣/
2020/11/18	1	64.90	12	65.18	65.30	-11	7,205	-0.15%
2020/11/16	1	65.10	0	0.00	65.00	1	7,368	0.01%
2020/11/13	1	63.90	95	63.85	64.10	-94	7,365	-1.28%
2020/11/12	1	62.10	6	62.37	62.30	-5	7,281	-0.07%
2020/11/11	120	62.50	150	62.27	62.50	-30	7,841	-0.38%	大買/大賣/
2020/11/10	97	60.26	1	60.50	60.30	96	8,501	1.13%
2020/11/09	182	61.23	20	62.80	60.90	162	8,160	1.99%	大買/鉅額交易
2020/11/06	20	62.10	0	0.00	62.20	20	7,951	0.25%
2020/11/05	30	62.20	30	62.60	62.30	0	8,012	0.00%
2020/11/04	90	62.10	0	0.00	62.30	90	8,066	1.12%
2020/11/03	101	62.40	100	62.40	62.40	1	8,181	0.01%	大買/
2020/10/30	60	61.60	60	61.60	61.50	0	8,537	0.00%
2020/10/28	1	62.30	0	0.00	62.30	1	8,639	0.01%
2020/10/26	5	62.60	0	0.00	62.30	5	8,767	0.06%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/21	70	62.93	0	0.00	62.80	70	8,820	0.79%
2020/10/19	31	63.50	30	63.50	63.50	1	8,992	0.01%
2020/10/15	60	63.10	0	0.00	63.10	60	9,382	0.64%
2020/10/14	40	64.00	50	64.52	63.70	-10	9,365	-0.11%
2020/10/12	0	0.00	10	64.10	64.10	-10	9,380	-0.11%
2020/10/06	0	0.00	11	63.81	63.80	-11	9,513	-0.12%
2020/09/30	0	0.00	10	63.40	63.80	-10	9,703	-0.10%
2020/09/29	0	0.00	1	62.80	62.90	-1	9,763	-0.01%
2020/09/28	0	0.00	10	62.10	62.20	-10	9,840	-0.10%
2020/09/25	51	61.22	10	61.70	61.30	41	9,978	0.41%
2020/09/23	31	63.19	30	63.80	63.00	1	10,071	0.01%
2020/09/22	90	63.41	0	0.00	63.20	90	10,826	0.83%
2020/09/21	11	64.75	2	65.45	64.20	9	11,198	0.08%
2020/09/18	0	0.00	33	65.08	65.60	-33	11,465	-0.29%
2020/09/17	0	0.00	1	64.10	63.90	-1	11,566	-0.01%
2020/09/16	0	0.00	1	64.30	64.00	-1	11,769	-0.01%
2020/09/15	1	64.20	0	0.00	63.90	1	11,987	0.01%
2020/09/14	0	0.00	40	63.50	63.80	-40	12,033	-0.33%
2020/09/11	1	62.90	0	0.00	62.80	1	12,060	0.01%
2020/09/10	20	62.70	1	62.70	62.80	19	12,134	0.16%
2020/09/09	0	0.00	13	63.11	63.20	-13	12,278	-0.11%
2020/09/08	10	62.60	0	0.00	63.10	10	12,530	0.08%
2020/09/07	30	62.90	0	0.00	62.90	30	12,889	0.23%
2020/09/03	1	63.70	0	0.00	63.70	1	13,012	0.01%
2020/09/02	11	63.35	60	63.83	63.70	-49	13,103	-0.37%
2020/08/28	64	62.89	0.1	63.20	62.90	63.9	13,242	0.48%
2020/08/26	0	0.00	1	63.40	63.60	-1	13,311	-0.01%
2020/08/25	0	0.00	1	64.20	63.80	-1	13,476	-0.01%
2020/08/24	1	63.10	0	0.00	63.30	1	13,484	0.01%
2020/08/21	17	65.12	1	64.30	64.40	16	13,382	0.12%
2020/08/20	1	63.90	14	65.55	64.00	-13	13,352	-0.10%
2020/08/19	6	67.90	2	66.80	66.60	4	13,179	0.03%
2020/08/18	32	68.26	8	69.49	67.70	24	13,092	0.18%
2020/08/17	46	69.09	81	69.51	69.10	-35	13,050	-0.27%
2020/08/14	4	66.65	93	65.78	66.70	-89	12,536	-0.71%
2020/08/12	0	0.00	3	62.20	62.10	-3	11,973	-0.03%
2020/08/06	0	0.00	10	63.90	64.00	-10	12,425	-0.08%
2020/08/05	11	64.09	0	0.00	63.40	11	12,453	0.09%
2020/08/04	0	0.00	46	62.83	63.80	-46	12,389	-0.37%
2020/08/03	1	62.20	0	0.00	62.10	1	12,256	0.01%
2020/07/31	6	61.60	0	0.00	61.70	6	12,209	0.05%
2020/07/29	100	60.49	0	0.00	60.10	100	12,083	0.83%
2020/07/27	65	60.55	0	0.00	60.40	65	12,154	0.53%
2020/07/24	0	0.00	10	61.40	61.20	-10	12,241	-0.08%
2020/07/23	10	61.80	0	0.00	62.20	10	12,237	0.08%
2020/07/22	12	61.92	0	0.00	61.90	12	12,201	0.10%
2020/07/21	61	61.30	0	0.00	61.20	61	12,219	0.50%
2020/07/20	143	62.47	0	0.00	61.50	143	12,115	1.18%	大買/鉅額交易
2020/07/17	80	64.10	0	0.00	64.00	80	11,970	0.67%
2020/07/16	0	0.00	1	64.40	64.10	-1	12,076	-0.01%
2020/07/15	50	63.90	0	0.00	63.90	50	12,107	0.41%
2020/07/14	1	64.80	3	65.07	64.70	-2	12,193	-0.02%
2020/07/10	0	0.00	5	63.80	63.70	-5	12,339	-0.04%
2020/07/09	53	64.80	1	64.90	64.80	52	12,411	0.42%
2020/07/08	50	65.02	2	65.30	65.10	48	12,351	0.39%
2020/07/07	27	65.22	1	65.90	65.60	26	12,272	0.21%
2020/07/06	11	67.01	20	67.05	66.50	-9	12,140	-0.07%
2020/07/03	0	0.00	1	66.10	66.10	-1	12,122	-0.01%
2020/07/02	14	65.29	0	0.00	65.30	14	12,087	0.12%
2020/07/01	11	64.50	1	64.50	64.50	10	12,103	0.08%
2020/06/30	99	64.43	0	0.00	64.00	99	12,039	0.82%
2020/06/29	0	0.00	317	70.08	69.80	-317	11,418	-2.78%	大賣/鉅額交易
2020/06/24	0	0.00	56	70.26	70.10	-56	11,148	-0.50%
2020/06/23	4	70.23	30	70.57	70.00	-26	11,187	-0.23%
2020/06/22	4	69.90	10	70.40	70.10	-6	10,980	-0.05%
2020/06/19	3	68.80	1	69.10	68.80	2	10,829	0.02%
2020/06/18	0	0.00	0.5	68.90	68.90	-0.5	10,687	0.00%
2020/06/17	21	68.26	0	0.00	68.60	21	10,682	0.20%
2020/06/15	1	68.70	0	0.00	67.80	1	10,819	0.01%
2020/06/12	1	67.20	34	68.78	69.10	-33	10,733	-0.31%
2020/06/11	1	69.20	63	69.03	67.80	-62	10,583	-0.59%
2020/06/10	0	0.00	99	66.78	67.00	-99	10,270	-0.96%
2020/06/09	50	66.00	1	66.40	66.00	49	10,382	0.47%
2020/06/08	0	0.00	10	66.70	66.80	-10	10,395	-0.10%
2020/06/05	40	66.10	2	66.20	66.30	38	10,372	0.37%
2020/06/04	0	0.00	208	66.78	66.40	-208	10,458	-1.99%	大賣/鉅額交易
2020/06/03	2	65.90	25	66.22	66.10	-23	10,478	-0.22%
2020/06/02	0	0.00	13	64.86	65.10	-13	10,380	-0.13%
2020/06/01	5	64.60	17	64.55	64.20	-12	10,357	-0.12%
2020/05/29	1	61.30	22	63.09	64.50	-21	10,339	-0.20%
2020/05/28	192	61.72	3	61.83	61.50	189	10,282	1.84%	大買/鉅額交易
2020/05/26	91	62.00	0	0.00	62.00	91	10,471	0.87%
2020/05/25	10	61.48	0	0.00	61.50	10	10,386	0.10%
2020/05/22	55	60.61	0	61.00	60.70	55	10,385	0.53%
2020/05/21	4	60.90	0	0.00	60.60	4	10,324	0.04%
2020/05/20	22	61.03	0	0.00	61.00	22	10,203	0.22%
2020/05/19	118	62.01	0	0.00	61.10	118	10,136	1.16%	大買/鉅額交易
2020/05/18	60.3	62.60	0	0.00	63.00	60.3	9,912	0.61%
2020/05/15	128	62.36	11	63.12	62.60	117	9,872	1.19%	大買/鉅額交易
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/13	0.2	66.40	0	0.00	66.50	0.2	9,364	0.00%
2020/05/12	60	66.00	0	0.00	66.00	60	9,318	0.64%
2020/05/11	2	67.10	32	67.00	66.90	-30	9,223	-0.33%
2020/05/08	0	0.00	71	66.16	66.30	-71	9,157	-0.78%
2020/05/07	20	65.30	1	65.50	65.30	19	9,155	0.21%
2020/05/06	22	64.99	0	0.00	65.00	22	9,143	0.24%
2020/05/05	1	65.50	0	0.00	65.30	1	9,168	0.01%
2020/05/04	61	64.90	20	65.20	64.90	41	9,171	0.45%
2020/04/30	2	65.90	22	65.92	66.10	-20	9,167	-0.22%
2020/04/29	22	65.57	30	66.20	65.50	-8	9,145	-0.09%
2020/04/28	2	65.70	5	65.70	65.90	-3	9,085	-0.03%
2020/04/27	0	0.00	11	65.45	65.40	-11	9,228	-0.12%
2020/04/24	0	0.00	3	64.50	64.70	-3	9,151	-0.03%
2020/04/23	9	63.54	7	64.14	64.40	2	9,083	0.02%
2020/04/22	17	63.09	0	0.00	63.10	17	8,999	0.19%
2020/04/21	40	63.40	0	0.00	63.20	40	8,908	0.45%
2020/04/20	45	64.67	1	64.80	64.40	44	8,809	0.50%
2020/04/17	0	0.00	3	65.43	65.10	-3	8,824	-0.03%
2020/04/16	2	64.65	20	65.00	65.00	-18	8,673	-0.21%
2020/04/15	1	64.80	31	64.71	64.80	-30	8,597	-0.35%
2020/04/14	0	0.00	31	63.47	63.70	-31	8,529	-0.36%
2020/04/13	0	0.00	30	62.10	62.00	-30	8,480	-0.35%
2020/04/10	30	61.60	0	0.00	62.00	30	8,483	0.35%
2020/04/09	20	61.60	0	0.00	61.80	20	8,497	0.24%
2020/04/08	0	0.00	11	62.46	62.50	-11	8,461	-0.13%
2020/04/07	43	61.84	12.5	62.09	61.80	30.5	8,374	0.36%
2020/04/06	0	0.00	37	60.79	61.60	-37	8,244	-0.45%
2020/04/01	36	58.65	45	58.97	58.40	-9	8,028	-0.11%
2020/03/31	31	58.73	0	0.00	58.00	31	7,929	0.39%
2020/03/30	15	59.20	0	0.00	59.30	15	7,705	0.19%
2020/03/27	0	0.00	68	60.60	60.10	-68	7,575	-0.90%
2020/03/26	23	54.98	46	55.44	55.10	-23	7,245	-0.32%
2020/03/25	8	55.20	25	55.32	54.90	-17	7,265	-0.23%
2020/03/24	0	0.00	3	51.93	51.90	-3	7,242	-0.04%
2020/03/23	56	49.31	50	49.30	48.20	6	7,341	0.08%
2020/03/20	0	0.00	5	50.10	51.80	-5	7,335	-0.07%
2020/03/19	10	48.80	0	0.00	48.10	10	7,245	0.14%
2020/03/17	1	50.90	20	52.60	50.70	-19	7,143	-0.27%
2020/03/16	10	53.95	1	55.00	52.60	9	7,083	0.13%
2020/03/13	1	54.10	0	0.00	55.30	1	7,017	0.01%
2020/03/11	1	60.40	0	0.00	59.40	1	6,756	0.01%
2020/03/10	70	60.04	0	0.00	60.30	70	6,727	1.04%
2020/03/09	0.3	61.30	20	62.00	61.30	-19.7	6,612	-0.30%
2020/03/06	50	61.40	20	61.40	61.30	30	6,580	0.46%
2020/03/05	0.2	62.90	0	0.00	62.90	0.2	6,605	0.00%
2020/03/04	20	61.90	20	61.90	61.60	0	6,685	0.00%
2020/03/03	1	61.70	1	61.70	61.00	0	6,584	0.00%
2020/03/02	20	60.50	3	60.50	60.30	17	6,503	0.26%
2020/02/27	0	0.00	1	63.10	62.70	-1	6,430	-0.02%
2020/02/26	20	64.60	20	64.60	64.20	0	6,378	0.00%
2020/02/21	40	65.30	0	0.00	65.50	40	6,652	0.60%
2020/02/20	0	0.00	2	66.75	66.30	-2	6,815	-0.03%
2020/02/18	2	65.95	1	64.70	66.00	1	6,983	0.01%
2020/02/17	2	65.50	0	0.00	65.80	2	7,238	0.03%
2020/02/13	1	65.60	11	65.81	65.40	-10	8,226	-0.12%
2020/02/12	10	65.10	0	0.00	65.30	10	8,661	0.12%
2020/02/11	0	0.00	11	65.36	65.50	-11	9,655	-0.11%
2020/02/07	1	65.30	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	27	65.85	66.60	-27	9,648	-0.28%
2020/02/05	1	64.80	0	0.00	64.80	1	9,685	0.01%
2020/02/04	0	0.00	20	65.00	64.80	-20	9,735	-0.21%
2020/02/03	2	62.70	41	64.45	63.90	-39	9,818	-0.40%
2020/01/31	20	63.70	40	63.95	63.60	-20	9,843	-0.20%
2020/01/30	2	63.00	0	0.00	62.80	2	9,970	0.02%
2020/01/20	4	67.90	0	0.00	68.00	4	9,796	0.04%
2020/01/15	120	68.30	0	0.00	68.20	120	9,888	1.21%	大買/鉅額交易
2020/01/14	0	0.00	2	68.70	69.10	-2	9,932	-0.02%
2020/01/13	0	0.00	21	68.62	69.20	-21	9,978	-0.21%
2020/01/09	21	67.04	0	0.00	67.40	21	10,402	0.20%
2020/01/08	12	67.00	14	67.68	67.70	-2	10,386	-0.02%
2020/01/07	0	0.00	20	68.35	68.30	-20	10,325	-0.19%
2020/01/06	22	66.74	0	0.00	66.80	22	10,281	0.21%
2019/12/31	0	0.00	1	68.50	68.40	-1	10,309	-0.01%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/20	1	69.80	0	0.00	70.10	1	10,393	0.01%
2019/12/18	0	0.00	95	70.96	71.10	-95	10,264	-0.93%
2019/12/13	1	68.50	0	0.00	68.80	1	10,081	0.01%
2019/12/12	1	69.40	0	0.00	69.00	1	10,022	0.01%
2019/12/09	62	68.56	0	0.00	68.40	62	9,870	0.63%
2019/12/06	20	69.00	1	68.70	69.00	19	9,834	0.19%
2019/12/04	0	0.00	1	68.90	69.00	-1	9,768	-0.01%
2019/12/03	0	0.00	20	69.20	69.10	-20	9,735	-0.21%
2019/12/02	1	66.90	1	67.00	67.50	0	9,595	0.00%
2019/11/29	10	68.10	1	67.90	68.00	9	9,533	0.09%
2019/11/28	1	69.20	0.2	69.30	69.50	0.8	9,419	0.01%
2019/11/27	1	69.60	0	0.00	69.70	1	9,548	0.01%
2019/11/26	1	70.60	0	0.00	70.20	1	9,489	0.01%
2019/11/25	0.2	69.80	0	0.00	69.90	0.2	9,335	0.00%
2019/11/22	1	70.30	4	70.90	70.80	-3	9,321	-0.03%
2019/11/21	1	70.10	7	70.43	71.30	-6	9,256	-0.06%
2019/11/20	3	71.00	3	70.97	71.00	0	9,097	0.00%
2019/11/19	2	70.35	3	70.60	70.70	-1	8,977	-0.01%
2019/11/18	5	70.32	0	0.00	70.00	5	8,747	0.06%
2019/11/15	2	70.10	4	69.95	69.80	-2	8,659	-0.02%
2019/11/14	1	70.00	5	69.82	70.00	-4	8,545	-0.05%
2019/11/13	2	70.30	7.7	70.18	70.00	-5.7	8,312	-0.07%
2019/11/12	0	0.00	21	68.01	68.60	-21	7,853	-0.27%
2019/11/11	1	66.90	9	66.90	66.70	-8	7,394	-0.11%
2019/11/08	5	65.88	58	66.41	67.30	-53	7,023	-0.75%
2019/11/06	0	0.00	4	61.05	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	1	61.00	61.00	-1	6,181	-0.02%
2019/11/04	2	61.10	0	0.00	61.10	2	6,224	0.03%
2019/11/01	1	59.30	9	59.96	60.20	-8	6,196	-0.13%
2019/10/31	4	59.40	15	59.44	59.30	-11	6,190	-0.18%
2019/10/30	2	60.45	4	60.10	60.40	-2	6,095	-0.03%
2019/10/29	20	60.40	26	61.05	60.70	-6	6,217	-0.10%
2019/10/24	0	0.00	14	59.30	59.30	-14	6,228	-0.22%
2019/10/23	0	0.00	54	59.04	59.20	-54	6,267	-0.86%
2019/10/22	12	58.78	0	0.00	58.50	12	6,216	0.19%
2019/10/21	8	58.03	1	58.30	58.30	7	6,157	0.11%
2019/10/18	9	58.58	3	58.47	58.00	6	6,074	0.10%
2019/10/17	3	56.77	31	56.42	57.30	-28	5,714	-0.49%
2019/10/15	15	55.19	0	0.00	55.10	15	5,528	0.27%
2019/10/14	53	54.96	80	55.11	55.00	-27	5,583	-0.48%
2019/10/09	27	54.70	0	0.00	54.00	27	5,533	0.49%
2019/10/08	4	55.10	2	55.20	55.10	2	5,520	0.04%
2019/10/07	0	0.00	65	55.26	55.50	-65	5,520	-1.18%
2019/10/04	20	54.15	0	0.00	54.40	20	5,464	0.37%
2019/10/03	2	53.85	0	0.00	54.60	2	5,499	0.04%
2019/10/02	0	0.00	10	54.90	54.90	-10	5,516	-0.18%
2019/09/27	20	54.10	0	0.00	54.00	20	5,447	0.37%
2019/09/26	21	54.20	0	0.00	54.70	21	5,459	0.38%
2019/09/25	50	54.56	5	54.50	54.70	45	5,464	0.82%
2019/09/20	0	0.00	5	54.20	54.60	-5	5,506	-0.09%
2019/09/19	1	54.70	0	0.00	54.60	1	5,456	0.02%
2019/09/18	1	54.20	50	54.66	54.70	-49	5,436	-0.90%
2019/09/11	0	0.00	20	52.90	53.00	-20	5,504	-0.36%
2019/09/10	70	52.30	0	0.00	52.30	70	5,466	1.28%
2019/09/02	1	52.80	0	0.00	52.20	1	5,567	0.02%
2019/08/30	1	52.40	25	52.38	52.40	-24	5,581	-0.43%
2019/08/29	1	50.30	0	0.00	50.20	1	5,415	0.02%
2019/08/28	1	50.60	0	0.00	50.50	1	5,400	0.02%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/21	5	51.30	0	0.00	51.30	5	5,627	0.09%
2019/08/19	0	0.00	3	51.33	51.50	-3	5,590	-0.05%
2019/08/16	0	0.00	2	51.25	51.00	-2	5,592	-0.04%
2019/08/14	0	0.00	4	51.30	50.70	-4	5,523	-0.07%
2019/08/13	3	50.20	2	50.70	50.50	1	5,505	0.02%
2019/08/12	2	49.83	21	50.50	50.60	-19	5,493	-0.35%
2019/08/05	1	48.60	0	0.00	48.45	1	5,533	0.02%
2019/08/02	6	49.76	0	0.00	49.70	6	5,541	0.11%
2019/08/01	43	50.61	0	0.00	50.80	43	5,735	0.75%
2019/07/31	10	51.30	0	0.00	50.90	10	6,001	0.17%
2019/07/29	1	57.00	3	57.00	57.00	-2	5,768	-0.03%
2019/07/26	0	0.00	2	57.30	57.50	-2	5,731	-0.03%
2019/07/25	0	0.00	7	56.90	57.40	-7	5,669	-0.12%
2019/07/24	0	0.00	1	56.00	56.10	-1	5,675	-0.02%
2019/07/23	0	0.00	20	55.90	55.90	-20	5,669	-0.35%
2019/07/22	3	55.70	0	0.00	55.80	3	5,704	0.05%
2019/07/17	42	55.41	0	0.00	55.40	42	5,893	0.71%
2019/07/16	4	56.15	0	0.00	56.30	4	5,932	0.07%
2019/07/03	0	0.00	1	54.40	54.50	-1	7,790	-0.01%
2019/06/28	2	53.75	2	54.00	53.70	0	7,830	0.00%
2019/06/26	1	54.00	4	53.90	54.00	-3	7,916	-0.04%
2019/06/24	0	0.00	1	54.00	54.20	-1	8,010	-0.01%
2019/06/21	11	53.89	10	54.40	53.70	1	8,018	0.01%
2019/06/19	1	52.80	3	52.70	53.40	-2	7,889	-0.03%
2019/06/18	1	52.20	6	52.37	52.20	-5	7,844	-0.06%
2019/06/13	1	51.80	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	5	51.80	52.20	-5	8,383	-0.06%
2019/06/03	1	50.70	0	0.00	51.20	1	8,513	0.01%
2019/05/31	0	0.00	5	51.70	51.50	-5	8,517	-0.06%
2019/05/30	1	50.60	0	0.00	51.10	1	8,440	0.01%
2019/05/29	0	0.00	1	49.90	49.40	-1	8,432	-0.01%
2019/05/21	1	50.50	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	2	50.50	50.50	-2	8,846	-0.02%
2019/05/17	1	49.95	0	0.00	49.95	1	8,864	0.01%
2019/05/16	3	50.22	0	0.00	49.95	3	8,820	0.03%
2019/05/15	2	50.80	0	0.00	50.90	2	8,787	0.02%
2019/05/14	1	50.50	0	0.00	50.80	1	8,743	0.01%
2019/05/09	15	51.54	1	51.10	52.00	14	8,585	0.16%
2019/05/08	24	53.95	9	54.60	53.50	15	8,315	0.18%
2019/05/07	13	57.20	0	0.00	57.20	13	8,026	0.16%
2019/05/06	2	58.40	1	57.00	57.00	1	8,125	0.01%
2019/05/02	2	58.50	0	0.00	58.60	2	7,931	0.03%
2019/04/30	1	57.90	3	58.00	58.30	-2	7,912	-0.03%
2019/04/29	2	58.65	0	0.00	58.30	2	7,847	0.03%
2019/04/26	3	59.17	1	58.90	58.80	2	7,833	0.03%
2019/04/24	3	60.07	0	0.00	59.40	3	7,862	0.04%
2019/04/23	0	0.00	21	58.95	59.10	-21	7,782	-0.27%
2019/04/22	3	59.00	7	58.94	58.90	-4	7,733	-0.05%
2019/04/19	25	60.03	2	60.10	60.10	23	7,713	0.30%
2019/04/18	6	61.18	3	61.50	60.90	3	7,671	0.04%
2019/04/17	15	62.54	11	62.23	61.10	4	7,539	0.05%
2019/04/16	14.1	58.48	58	59.36	60.90	-43.9	7,192	-0.61%
2019/04/15	0	0.00	33	54.78	55.50	-33	6,540	-0.50%
2019/04/11	5	53.70	0	0.00	53.60	5	6,445	0.08%
2019/04/10	0	0.00	10	54.12	54.20	-10	6,413	-0.16%
2019/04/09	0	0.00	60	53.97	54.30	-60	6,410	-0.94%
2019/04/08	0	0.00	5	53.20	53.30	-5	6,352	-0.08%
2019/04/03	0	0.00	20	52.55	52.70	-20	6,299	-0.32%
2019/04/02	0	0.00	10	53.40	53.00	-10	6,261	-0.16%
2019/04/01	2	53.00	0	0.00	53.00	2	6,228	0.03%
2019/03/29	40	53.13	1	53.10	53.30	39	6,099	0.64%
2019/03/28	0	0.00	22	53.00	53.00	-22	6,067	-0.36%
2019/03/26	0	0.00	40	52.05	52.00	-40	5,996	-0.67%
2019/03/25	40	51.35	0	0.00	51.40	40	5,977	0.67%
2019/03/22	0	0.00	42	52.20	52.10	-42	5,960	-0.70%
2019/03/21	40	51.80	0	0.00	51.80	40	5,968	0.67%
2019/03/19	1.4	51.96	1	52.30	52.10	0.4	5,944	0.01%
2019/03/18	43	51.60	1	51.70	51.90	42	5,967	0.70%
2019/03/15	64	51.86	0	0.00	52.40	64	5,896	1.09%
2019/03/14	20	54.30	0	0.00	54.20	20	5,474	0.37%
2019/03/12	2	55.10	25	54.73	54.90	-23	5,551	-0.41%
2019/03/11	4	53.40	67	53.55	53.90	-63	5,506	-1.14%
2019/03/08	10	52.10	10	52.60	52.50	0	5,387	0.00%
2019/03/07	20	52.25	2	52.40	52.40	18	5,432	0.33%
2019/03/06	0	0.00	1	52.30	52.40	-1	5,427	-0.02%
2019/03/05	2	51.60	0	0.00	52.30	2	5,536	0.04%
2019/03/04	22	51.78	0	0.00	51.80	22	5,537	0.40%
2019/02/27	2	52.40	0	0.00	52.80	2	5,499	0.04%
2019/02/26	2	53.35	0	0.00	53.00	2	5,490	0.04%
2019/02/22	0	0.00	2	52.70	52.90	-2	5,346	-0.04%
2019/02/20	0	0.00	23	52.38	52.50	-23	5,169	-0.44%
2019/02/19	20	51.50	20	51.90	51.50	0	5,040	0.00%
2019/02/18	0	0.00	30	51.40	51.20	-30	5,006	-0.60%
2019/02/15	20	50.55	21	50.56	50.80	-1	4,996	-0.02%
2019/02/14	21	50.60	0	0.00	50.60	21	5,132	0.41%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	4	51.03	3	51.00	51.00	1	5,228	0.02%
2019/02/11	47	51.31	9	52.00	51.00	38	5,259	0.72%
2019/01/30	0	0.00	20	51.80	51.80	-20	5,336	-0.37%
2019/01/29	31	50.91	30	50.90	51.40	1	5,462	0.02%
2019/01/28	23	51.16	60	51.50	51.50	-37	5,462	-0.68%
2019/01/25	0	0.00	90	50.73	51.00	-90	5,457	-1.65%
2019/01/23	51	48.60	51	48.60	48.60	0	5,384	0.00%
2019/01/22	30	49.00	30	49.00	49.00	0	5,401	0.00%
2019/01/21	1	49.30	1	49.00	49.00	0	5,495	0.00%
2019/01/18	61	48.70	61	48.70	48.95	0	5,526	0.00%
2019/01/17	1	49.15	1	48.60	48.60	0	5,541	0.00%
2019/01/11	50	48.10	50	48.10	48.10	0	5,548	0.00%
2019/01/10	20	47.70	10	48.20	48.50	10	5,474	0.18%
2019/01/08	60	47.43	0	0.00	47.40	60	5,403	1.11%
2019/01/07	80	48.53	0	0.00	48.50	80	5,269	1.52%
2019/01/03	40	49.45	1	49.40	49.60	39	5,461	0.71%
2019/01/02	5	51.40	0	0.00	50.20	5	5,502	0.09%
2018/12/28	10	51.20	11	51.67	51.40	-1	5,510	-0.02%
2018/12/26	1	49.90	20	50.10	49.70	-19	5,629	-0.34%
2018/12/25	20	49.30	0	0.00	49.90	20	5,676	0.35%
2018/12/24	20	49.65	20	50.60	50.60	0	5,738	0.00%
2018/12/21	0	0.00	0	50.40	50.40	0	5,986	0.00%
2018/12/14	2	50.50	0	0.00	50.70	2	6,565	0.03%
2018/12/12	0	0.00	10	51.10	51.20	-10	6,605	-0.15%
2018/12/11	0.3	50.20	0	0.00	50.30	0.3	6,679	0.00%
2018/12/10	10	50.10	0	0.00	49.80	10	6,949	0.14%
2018/12/07	0	0.00	10	50.80	50.80	-10	6,982	-0.14%
2018/12/06	12	50.08	0	0.00	50.10	12	7,050	0.17%
2018/11/22	1	51.00	0	0.00	50.10	1	7,204	0.01%
2018/11/12	0	0.00	6	51.10	51.10	-6	7,337	-0.08%
2018/11/08	1	51.70	0	0.00	51.90	1	7,210	0.01%
2018/11/07	2	51.30	0	0.00	51.30	2	7,148	0.03%
2018/11/06	2	52.30	0	0.00	51.90	2	7,093	0.03%
2018/11/02	3	54.80	0	0.00	55.40	3	7,214	0.04%
2018/10/31	0.2	56.00	0	0.00	56.30	0.2	7,286	0.00%
2018/10/29	0	0.00	10	56.75	55.30	-10	7,450	-0.13%
2018/10/24	0	0.00	1	55.50	54.60	-1	7,636	-0.01%
2018/10/23	8	54.70	0	0.00	54.00	8	7,746	0.10%
2018/10/19	0	0.00	1	57.40	57.50	-1	8,008	-0.01%
2018/10/17	14	56.84	0	0.00	56.80	14	8,128	0.17%
2018/10/15	1	53.70	0	0.00	54.00	1	8,170	0.01%
2018/10/11	1	53.80	0	0.00	53.80	1	8,194	0.01%
2018/10/09	1	59.90	0	0.00	59.60	1	8,068	0.01%
2018/10/04	0	0.00	1	60.00	60.90	-1	8,056	-0.01%
2018/10/03	4	60.60	0	0.00	60.50	4	7,961	0.05%
2018/09/28	6	60.15	0	0.00	61.10	6	7,917	0.08%
2018/09/27	0	0.00	1	60.50	60.90	-1	7,811	-0.01%
2018/09/26	17	62.26	0	0.00	62.10	17	7,624	0.22%
2018/09/20	30	64.23	0	0.00	63.60	30	7,445	0.40%
2018/09/19	0	0.00	1	65.50	65.50	-1	7,535	-0.01%
2018/09/18	1	65.00	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	10	65.80	65.80	-10	7,730	-0.13%
2018/09/14	0	0.00	12	65.27	65.60	-12	7,751	-0.15%
2018/09/11	3	59.30	0	0.00	59.90	3	7,571	0.04%
2018/09/10	0	0.00	1	59.00	58.80	-1	7,639	-0.01%
2018/09/07	4	61.18	0	0.00	61.20	4	7,704	0.05%
2018/09/06	3	63.00	1	62.50	62.50	2	7,709	0.03%
2018/09/05	13	63.88	0	0.00	63.90	13	7,699	0.17%
2018/09/03	1	64.90	0	0.00	65.20	1	7,769	0.01%
2018/08/30	20	64.70	0	0.00	64.50	20	7,987	0.25%
2018/08/29	0	0.00	10	66.00	66.00	-10	8,020	-0.12%
2018/08/28	0	0.00	10	65.40	65.20	-10	8,081	-0.12%
2018/08/22	3	63.70	1	64.50	64.50	2	8,521	0.02%
2018/08/21	11	64.25	1	64.10	64.30	10	8,490	0.12%
2018/08/20	0	0.00	10	66.20	65.60	-10	8,393	-0.12%
2018/08/17	20	65.50	0	0.00	65.40	20	8,433	0.24%
2018/08/16	0	0.00	1	66.30	66.50	-1	8,397	-0.01%
2018/08/14	0	0.00	2	68.30	68.50	-2	8,448	-0.02%
2018/08/08	0	0.00	1	66.50	66.60	-1	8,460	-0.01%
2018/08/07	0	0.00	1	66.40	66.60	-1	8,454	-0.01%
2018/08/06	1	65.70	0	0.00	66.00	1	8,446	0.01%
2018/08/03	1	66.00	1	66.50	66.70	0	8,554	0.00%
2018/07/30	0	0.00	1	66.40	66.50	-1	8,359	-0.01%
2018/07/27	1	68.50	21	69.20	69.20	-20	8,238	-0.24%
2018/07/25	0	0.00	2	68.95	68.70	-2	7,970	-0.03%
2018/07/24	1	68.80	0	0.00	69.10	1	7,906	0.01%
2018/07/23	1	68.80	2	69.05	69.30	-1	7,861	-0.01%
2018/07/20	1	67.50	21	68.02	68.40	-20	7,839	-0.26%
2018/07/19	4	67.45	0	0.00	67.30	4	7,779	0.05%
2018/07/18	0	0.00	10	67.40	67.20	-10	7,784	-0.13%
2018/07/12	3	63.10	0	0.00	63.10	3	7,629	0.04%
2018/07/11	4	62.70	0	0.00	62.60	4	7,681	0.05%
2018/07/09	4	62.90	0	0.00	62.90	4	7,748	0.05%
2018/07/06	0	0.00	0.3	62.70	62.40	-0.3	7,827	0.00%
2018/07/02	0	0.00	0.2	62.80	62.70	-0.2	8,029	0.00%
2018/06/29	0	0.00	10	62.70	62.70	-10	7,960	-0.13%
2018/06/27	2	62.10	0	0.00	62.00	2	7,719	0.03%
2018/06/26	10	62.10	0	0.00	62.10	10	7,654	0.13%
2018/06/22	6	65.07	0	0.00	65.00	6	7,433	0.08%
2018/06/21	10	66.20	0	0.00	66.00	10	7,359	0.14%
2018/06/20	0	0.00	10	66.90	67.00	-10	7,443	-0.13%
2018/06/15	10	66.40	0	0.00	66.20	10	7,276	0.14%
2018/06/14	1	66.80	1	66.80	66.50	0	7,127	0.00%
2018/06/13	3	67.20	0	0.00	66.70	3	7,133	0.04%
2018/06/12	0	0.00	1	67.40	67.30	-1	7,456	-0.01%
2018/06/08	16	68.55	15	67.92	67.90	1	7,316	0.01%
2018/06/07	17	68.23	9	67.93	67.80	8	7,122	0.11%
2018/06/06	3	68.50	0	0.00	68.50	3	7,133	0.04%
2018/06/05	0	0.00	12	67.13	67.30	-12	7,043	-0.17%
2018/06/04	2	65.40	0	0.00	66.60	2	6,949	0.03%
2018/06/01	1	63.80	11	64.74	64.90	-10	6,869	-0.15%
2018/05/31	11	64.18	0	0.00	63.30	11	6,838	0.16%
2018/05/28	1	65.90	1	66.00	66.00	0	6,483	0.00%
2018/05/25	2	65.70	0	0.00	66.10	2	6,495	0.03%
2018/05/22	2	65.10	2	65.00	65.00	0	6,467	0.00%
2018/05/21	1	65.20	1	64.50	65.00	0	6,557	0.00%
2018/05/18	10	66.40	0	0.00	65.00	10	6,557	0.15%
2018/05/17	0	0.00	10	67.50	67.20	-10	6,511	-0.15%
2018/05/15	1	67.10	0	0.00	66.90	1	6,665	0.02%
2018/05/11	12	67.03	2	67.00	67.00	10	6,863	0.15%
2018/05/09	4	68.70	4	69.10	68.90	0	6,771	0.00%
2018/05/08	0	0.00	10	70.50	70.00	-10	6,748	-0.15%
2018/05/04	10	69.70	0	0.00	69.80	10	7,080	0.14%
2018/04/25	3	68.47	2	68.80	68.60	1	7,458	0.01%
2018/04/13	20	71.40	0	0.00	71.10	20	7,902	0.25%
2018/04/11	5	72.00	0	0.00	71.80	5	7,980	0.06%
2018/03/29	11	72.78	0	0.00	72.60	11	8,048	0.14%
2018/03/28	10	73.60	0	0.00	73.50	10	7,982	0.13%
2018/03/16	11	73.99	11	75.35	76.10	0	8,395	0.00%
2018/03/15	10	76.00	0	0.00	76.00	10	8,184	0.12%
2018/03/12	0	0.00	12.1	76.56	77.40	-12.1	8,568	-0.14%
2018/03/07	1	74.10	0	0.00	74.00	1	8,931	0.01%
2018/03/06	10	74.00	0.1	74.00	73.90	9.9	9,051	0.11%
2018/02/27	0	0.00	1	75.60	75.00	-1	9,553	-0.01%
2018/02/23	0.1	75.60	0	0.00	75.60	0.1	9,770	0.00%
2018/02/22	4	74.28	0	0.00	73.70	4	9,939	0.04%
2018/02/06	21	73.65	46	72.00	71.50	-25	10,314	-0.24%
2018/02/05	26	76.48	1	77.00	77.00	25	10,248	0.24%
2018/02/02	1	77.40	5	77.40	77.60	-4	10,482	-0.04%
2018/02/01	5	77.00	0	0.00	77.00	5	10,459	0.05%
2018/01/30	1	81.50	4	79.20	79.90	-3	10,369	-0.03%
2018/01/19	10	76.70	0	0.00	77.30	10	9,898	0.10%
2018/01/15	0	0.00	1	74.80	75.10	-1	9,577	-0.01%
2018/01/12	0	0.00	9	74.74	75.10	-9	9,655	-0.09%
2018/01/11	0	0.00	20	72.60	72.50	-20	9,617	-0.21%
2018/01/10	0	0.00	1	72.10	72.50	-1	9,623	-0.01%
2018/01/05	3	71.77	0	0.00	72.00	3	9,559	0.03%
2018/01/04	10	71.90	0	0.00	71.90	10	9,572	0.10%
2018/01/03	1	72.60	8	72.24	72.60	-7	9,580	-0.07%
2018/01/02	0.1	72.10	4	72.20	72.10	-3.9	9,546	-0.04%