和碩 (4938)-國票-台南券商分點個股進出

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%
1632人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－國票-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-台南券商分點個股進出
國票-台南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	0.00	3	97.40	97.00	-3	13,432	-0.02%
2024/04/25	3	94.90	2	95.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	1	96.70	96.70	-1	13,360	-0.01%
2024/04/22	0.1	94.00	0	0.00	94.50	0.1	13,481	0.00%
2024/04/19	1	94.00	0	0.00	94.80	1	13,453	0.01%
2024/04/16	0.1	96.37	0	0.00	95.40	0.1	13,217	0.00%
2024/04/15	0	0.00	3	99.33	98.70	-3	12,982	-0.02%
2024/04/12	7.1	98.60	0	0.00	98.30	7.1	12,865	0.06%
2024/04/11	5	99.50	1	101.50	101.50	4	12,727	0.03%
2024/04/10	0	0.00	1	103.00	101.00	-1	12,741	-0.01%
2024/04/09	0	0.00	1	101.00	100.50	-1	12,653	-0.01%
2024/04/08	8	100.81	5	100.26	101.00	3	12,569	0.02%
2024/04/03	1.1	98.19	3	97.47	97.40	-2	12,409	-0.02%
2024/04/02	5.1	98.80	1	98.50	98.30	4.1	12,352	0.03%
2024/04/01	6.1	100.51	12	98.20	97.50	-6	12,444	-0.05%
2024/03/29	6	99.67	12.1	100.14	102.00	-6.1	12,305	-0.05%
2024/03/28	3.1	98.10	1	98.20	99.70	2.1	11,794	0.02%
2024/03/27	2.1	96.91	1	98.40	98.40	1.1	11,473	0.01%
2024/03/26	5	100.34	17	97.92	97.80	-12	11,451	-0.10%
2024/03/25	5	101.50	3	102.67	101.50	2	11,190	0.02%
2024/03/22	13	102.08	2.1	101.76	102.00	10.9	10,988	0.10%
2024/03/21	7	102.15	3	102.50	104.50	4	10,738	0.04%
2024/03/20	53	105.71	13	103.81	103.50	40	10,139	0.39%
2024/03/19	10	95.71	17.5	96.65	100.00	-7.5	8,878	-0.08%
2024/03/18	0	0.00	1	91.00	91.00	-1	8,004	-0.01%
2024/03/15	1	90.00	1	88.80	89.10	0	7,842	0.00%
2024/03/14	1	88.60	0	0.00	88.60	1	7,682	0.01%
2024/03/13	0	0.00	14	89.69	89.90	-14	7,542	-0.19%
2024/03/12	0	0.00	1	86.80	87.50	-1	7,197	-0.01%
2024/03/08	0	0.00	3	85.60	85.30	-3	7,116	-0.04%
2024/03/05	2	86.40	0	0.00	86.50	2	7,064	0.03%
2024/03/04	0	0.00	1	86.20	86.00	-1	7,086	-0.01%
2024/02/27	2	84.60	0	0.00	84.30	2	6,954	0.03%
2024/02/26	1	85.60	0	0.00	85.60	1	6,928	0.01%
2024/02/23	1	87.00	0	0.00	85.90	1	6,926	0.01%
2024/02/19	2	84.90	7	84.70	84.80	-5	7,108	-0.07%
2024/02/16	1	84.10	0	0.00	84.70	1	7,199	0.01%
2024/02/05	7	84.50	0	0.00	84.50	7	7,268	0.10%
2024/02/02	0	0.00	4	84.08	84.30	-4	7,266	-0.06%
2024/02/01	4	83.60	1	83.40	84.10	3	7,299	0.04%
2024/01/31	1	82.70	0	0.00	82.70	1	7,276	0.01%
2024/01/25	0.1	84.70	1.1	84.80	84.20	-1	7,174	-0.01%
2024/01/24	8	85.85	1	85.80	86.10	7	7,126	0.10%
2024/01/23	2	82.00	0	0.00	83.50	2	6,876	0.03%
2024/01/22	0	0.00	13	83.00	83.00	-13	6,794	-0.19%
2024/01/19	13	82.12	0	0.00	82.60	13	6,812	0.19%
2024/01/18	0.1	80.80	0	0.00	80.70	0.1	6,816	0.00%
2024/01/17	0.1	80.60	0	0.00	80.80	0.1	6,811	0.00%
2024/01/11	0	0.00	19	83.00	82.50	-19	6,663	-0.29%
2024/01/10	3	82.80	0	0.00	82.90	3	6,595	0.05%
2024/01/09	0	0.00	1	83.90	83.80	-1	6,670	-0.01%
2024/01/08	0.1	84.00	0	0.00	83.90	0.1	6,669	0.00%
2024/01/05	0.1	84.10	0	0.00	83.90	0.1	6,640	0.00%
2024/01/04	4.2	85.08	0	0.00	84.60	4.2	6,633	0.06%
2024/01/03	0	0.00	0.1	85.50	85.90	-0.1	6,624	0.00%
2023/12/29	5	85.20	1	85.00	87.30	4	6,566	0.06%
2023/12/28	1	89.00	6	88.42	88.20	-5	6,480	-0.08%
2023/12/27	1	89.00	6.3	89.17	89.50	-5.3	6,434	-0.08%
2023/12/26	0	0.00	3	87.77	88.00	-3	6,217	-0.05%
2023/12/25	0	0.00	8	86.28	86.80	-8	6,146	-0.13%
2023/12/22	0	0.00	1	85.50	85.80	-1	6,086	-0.02%
2023/12/18	0	0.00	1	85.50	85.50	-1	5,517	-0.02%
2023/12/14	0	0.00	5	85.50	85.50	-5	5,312	-0.09%
2023/12/13	0	0.00	2	84.50	84.80	-2	5,223	-0.04%
2023/12/12	0	0.00	4	83.18	83.10	-4	5,215	-0.08%
2023/12/11	0	0.00	3	82.10	82.50	-3	5,183	-0.06%
2023/12/01	0	0.00	5	81.12	81.30	-5	5,371	-0.09%
2023/11/29	1	82.00	14	81.51	81.70	-13	5,281	-0.25%
2023/11/22	2	81.15	0	0.00	81.00	2	5,469	0.04%
2023/11/21	0	0.00	7	81.53	81.90	-7	5,630	-0.12%
2023/11/17	5	80.80	5	80.20	80.80	0	5,985	0.00%
2023/11/15	5	79.70	0	0.00	80.00	5	6,078	0.08%
2023/11/14	0	0.00	13	78.95	79.50	-13	6,138	-0.21%
2023/11/13	6	77.52	0	0.00	77.90	6	6,124	0.10%
2023/11/10	5	77.30	5	78.30	78.30	0	6,225	0.00%
2023/11/09	0	0.00	9	78.17	78.00	-9	6,305	-0.14%
2023/11/08	5	77.50	5	78.30	78.00	0	6,356	0.00%
2023/11/07	0	0.00	2	77.70	78.00	-2	6,421	-0.03%
2023/11/06	5	77.30	0	0.00	77.50	5	6,614	0.08%
2023/11/01	0	0.00	5	76.00	76.90	-5	6,838	-0.07%
2023/10/31	5	74.90	0	0.00	75.40	5	6,907	0.07%
2023/10/23	0	0.00	1	75.70	75.40	-1	7,533	-0.01%
2023/10/19	2	76.70	3	76.50	76.60	-1	8,293	-0.01%
2023/10/17	1	77.00	6	77.25	77.00	-5	8,891	-0.06%
2023/10/12	0	0.00	4	78.40	78.90	-4	12,173	-0.03%
2023/10/11	5	78.50	16	78.41	78.10	-11	12,236	-0.09%
2023/10/06	10	77.90	0	0.00	77.60	10	12,366	0.08%
2023/10/05	0	0.00	6.7	77.43	77.70	-6.7	12,401	-0.05%
2023/10/03	0	0.00	1	77.50	77.40	-1	12,355	-0.01%
2023/09/26	2	76.20	0	0.00	76.00	2	12,860	0.02%
2023/09/25	1	76.60	1	76.80	76.70	0	13,053	0.00%
2023/09/20	1	77.80	0	77.60	77.00	1	13,295	0.01%
2023/09/19	0	0.00	1	78.09	77.20	-1	13,334	-0.01%
2023/09/18	3	77.37	0	0.00	77.30	3	13,443	0.02%
2023/09/15	2	77.80	2	77.95	78.10	0	13,460	0.00%
2023/09/14	0	0.00	2	77.45	77.50	-2	13,389	-0.01%
2023/09/12	3	76.73	1	77.00	76.70	2	14,226	0.01%
2023/09/11	5	75.00	1	75.80	74.90	4	14,315	0.03%
2023/09/08	1	78.00	0	0.00	78.10	1	14,255	0.01%
2023/09/07	0	0.00	1	78.00	77.70	-1	14,309	-0.01%
2023/09/06	0	0.00	1	78.10	77.80	-1	14,359	-0.01%
2023/08/29	1	78.60	2	77.70	78.30	-1	14,915	-0.01%
2023/08/28	1	79.10	1	79.20	78.70	0	14,904	0.00%
2023/08/25	6	78.05	15	79.20	78.90	-9	14,987	-0.06%
2023/08/24	3	79.50	20	79.10	80.10	-17	14,881	-0.11%
2023/08/23	5	78.58	4	78.58	78.70	1	14,565	0.01%
2023/08/22	8	77.48	2	77.90	77.80	6	14,486	0.04%
2023/08/21	10	77.50	14	77.40	76.70	-4	14,343	-0.03%
2023/08/18	10	77.70	0	0.00	76.90	10	14,225	0.07%
2023/08/17	19	76.37	0	0.00	77.30	19	14,094	0.13%
2023/08/16	0	0.00	1	76.80	77.40	-1	13,978	-0.01%
2023/08/15	1	76.90	1	76.60	76.60	0	13,908	0.00%
2023/08/10	1.1	76.32	0	0.00	76.10	1.1	13,824	0.01%
2023/08/09	1	78.80	1	78.20	78.40	0	13,609	0.00%
2023/08/08	1	77.60	2	77.30	77.50	-1	13,510	-0.01%
2023/08/04	0	0.00	17	74.72	76.70	-17	13,310	-0.13%
2023/08/02	2	76.00	40	76.52	75.80	-38	13,195	-0.29%
2023/08/01	6	75.80	2	76.70	76.20	4	13,033	0.03%
2023/07/31	6.1	77.39	0	0.00	76.40	6.1	12,942	0.05%
2023/07/28	3	78.13	1	78.50	78.70	2	12,711	0.02%
2023/07/26	1.1	79.23	5	79.06	78.80	-3.9	12,450	-0.03%
2023/07/25	4	80.68	3	80.60	80.20	1	12,303	0.01%
2023/07/24	2	79.05	5	79.06	78.80	-3	11,989	-0.03%
2023/07/21	1	76.80	3	76.13	76.60	-2	11,653	-0.02%
2023/07/20	9	76.77	5	76.88	76.10	4	11,433	0.03%
2023/07/19	9.2	80.63	22.1	80.25	76.80	-12.9	11,091	-0.12%
2023/07/18	112.6	86.90	34	87.84	84.20	78.6	10,245	0.77%	大買/
2023/07/17	15	80.04	23	80.16	81.90	-8	8,199	-0.10%
2023/07/13	1	74.50	14	74.60	74.20	-13	7,601	-0.17%
2023/07/11	1	70.70	0	0.00	71.50	1	7,381	0.01%
2023/07/10	1	70.00	0	0.00	69.90	1	7,371	0.01%
2023/07/07	0	0.00	11	70.27	70.50	-11	7,383	-0.15%
2023/07/06	2.1	70.81	0	0.00	70.70	2.1	7,363	0.03%
2023/07/05	3	71.57	1	71.70	71.50	2	7,229	0.03%
2023/07/04	4	72.25	0	0.00	72.20	4	7,130	0.06%
2023/07/03	5	76.00	3	76.13	76.00	2	6,909	0.03%
2023/06/28	2	75.10	5	75.20	74.80	-3	6,578	-0.05%
2023/06/27	0	0.00	5	75.10	74.70	-5	6,554	-0.08%
2023/06/26	14	75.95	2	75.40	75.30	12	6,478	0.19%
2023/06/21	2	77.20	0	0.00	77.00	2	6,359	0.03%
2023/06/20	2	76.50	6	76.57	76.40	-4	6,345	-0.06%
2023/06/19	14	77.06	36	77.34	77.10	-22	6,266	-0.35%
2023/06/16	19	80.21	29.1	80.58	79.30	-10.1	6,128	-0.16%
2023/06/15	7	79.40	27	79.39	79.40	-20	5,369	-0.37%
2023/06/14	15	78.00	1	77.70	78.00	14	5,251	0.27%
2023/06/13	5	78.00	1	78.10	78.00	4	5,214	0.08%
2023/06/12	1	78.00	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	0.00	12	78.18	78.10	-12	5,217	-0.23%
2023/06/07	4	77.80	13	77.95	78.20	-9	5,067	-0.18%
2023/06/06	1	77.50	1	77.90	77.50	0	4,999	0.00%
2023/06/05	5	77.84	9	78.27	78.00	-4	4,932	-0.08%
2023/06/02	40	77.75	9	76.01	77.10	31	4,767	0.65%
2023/05/31	0	0.00	10.3	75.89	75.30	-10.3	4,480	-0.23%
2023/05/30	0	0.00	4	75.00	75.00	-4	4,343	-0.09%
2023/05/29	3.1	74.60	1	74.70	74.70	2.1	4,292	0.05%
2023/05/26	4	74.03	44	74.42	74.50	-40	4,279	-0.93%
2023/05/25	0	0.00	2	73.60	73.60	-2	4,183	-0.05%
2023/05/24	0	0.00	11	73.37	73.50	-11	4,171	-0.26%
2023/05/23	2	72.80	11	73.30	73.10	-9	4,149	-0.22%
2023/05/22	0	0.00	7	73.50	73.40	-7	4,114	-0.17%
2023/05/19	0	0.00	46	73.32	73.20	-46	4,072	-1.13%
2023/05/17	0	0.00	3	72.00	72.30	-3	3,986	-0.08%
2023/05/16	0	0.00	6	71.03	71.30	-6	3,882	-0.15%
2023/05/15	0	0.00	8	70.10	70.20	-8	3,872	-0.21%
2023/05/12	1	70.30	0	0.00	69.70	1	3,871	0.03%
2023/05/09	1	70.30	1	70.20	70.50	0	3,837	0.00%
2023/05/08	0	0.00	2	70.20	70.30	-2	3,910	-0.05%
2023/05/05	0	0.00	1	70.20	70.10	-1	3,933	-0.03%
2023/05/04	3	69.93	0	0.00	70.20	3	3,961	0.08%
2023/05/02	0	0.00	1	70.20	70.50	-1	4,086	-0.02%
2023/04/28	8	69.99	0	0.00	70.00	8	4,147	0.19%
2023/04/27	2	69.70	0	0.00	69.60	2	4,145	0.05%
2023/04/26	1	69.30	0	0.00	69.70	1	4,071	0.02%
2023/04/10	0	0.00	2	70.10	69.90	-2	3,573	-0.06%
2023/04/07	0	0.00	2	70.40	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	1	70.00	70.50	-1	3,537	-0.03%
2023/03/31	0	0.00	3	70.00	69.70	-3	3,480	-0.09%
2023/03/29	0	0.00	1	69.90	69.90	-1	3,876	-0.03%
2023/03/24	0	0.00	3	69.80	69.90	-3	4,654	-0.06%
2023/03/22	0	0.00	1	69.30	69.40	-1	4,691	-0.02%
2023/03/16	2	66.60	0	0.00	67.40	2	4,805	0.04%
2023/03/15	1	66.60	0	0.00	66.60	1	4,826	0.02%
2023/03/13	0	0.00	2	68.90	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	1	69.00	69.00	-1	4,742	-0.02%
2023/03/07	0	0.00	2	69.80	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	10	68.80	69.00	-10	4,816	-0.21%
2023/02/21	0	0.00	1	68.00	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	20	67.60	67.80	-20	4,911	-0.41%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/16	15	67.13	0	0.00	67.00	15	5,009	0.30%
2023/02/15	5	67.20	3	67.00	67.20	2	5,110	0.04%
2023/02/08	3	66.70	0	0.00	66.20	3	5,142	0.06%
2023/02/06	0	0.00	5	66.20	66.10	-5	5,186	-0.10%
2023/01/11	0	0.00	1	64.70	64.50	-1	5,367	-0.02%
2023/01/06	0	0.00	2	63.85	64.00	-2	5,574	-0.04%
2023/01/03	1	63.30	0	0.00	63.70	1	5,662	0.02%
2022/12/23	1	63.40	1.4	64.11	64.20	-0.4	5,962	-0.01%
2022/12/22	0	0.00	1	64.10	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	1	63.50	63.70	-1	5,819	-0.02%
2022/12/20	1	63.10	0	0.00	63.60	1	5,618	0.02%
2022/12/19	1	62.60	2	63.50	63.80	-1	5,419	-0.02%
2022/12/16	1	63.10	0	0.00	64.00	1	5,185	0.02%
2022/12/12	0	0.00	1	62.80	63.20	-1	5,121	-0.02%
2022/12/07	0	0.00	1	63.00	63.00	-1	5,366	-0.02%
2022/12/05	0	0.00	1	62.20	63.50	-1	5,390	-0.02%
2022/12/02	1	61.50	1	61.90	61.90	0	5,361	0.00%
2022/12/01	2	61.40	3	61.90	61.70	-1	5,372	-0.02%
2022/11/29	0	0.00	5	60.80	61.50	-5	5,417	-0.09%
2022/11/24	1	59.80	1	60.20	60.20	0	5,506	0.00%
2022/11/21	2	59.95	0	0.00	59.40	2	5,504	0.04%
2022/11/17	1	59.50	0	0.00	60.30	1	5,470	0.02%
2022/11/11	7	59.54	6	59.85	60.00	1	5,398	0.02%
2022/11/10	0	0.00	15	58.70	58.70	-15	5,312	-0.28%
2022/11/09	10	58.37	0	0.00	58.40	10	5,356	0.19%
2022/11/08	1	57.80	10	58.00	58.10	-9	5,399	-0.17%
2022/11/07	7	57.40	7	57.70	57.70	0	5,423	0.00%
2022/11/04	20	56.30	0	0.00	56.90	20	5,440	0.37%
2022/11/02	1	58.00	0	0.00	57.50	1	5,429	0.02%
2022/10/21	5	56.10	0	0.00	56.00	5	5,546	0.09%
2022/10/18	0.2	57.50	0	0.00	56.60	0.2	5,355	0.00%
2022/10/14	1	57.40	30	57.98	57.30	-29	5,331	-0.54%
2022/10/13	0	0.00	95	57.06	57.20	-95	5,384	-1.76%
2022/10/11	18	57.41	0	0.00	57.30	18	5,491	0.33%
2022/10/07	107	58.55	0	0.00	58.20	107	5,426	1.97%	大買/鉅額交易
2022/09/26	0	0.00	2	59.40	59.30	-2	5,384	-0.04%
2022/09/22	1	61.30	0	0.00	61.50	1	5,844	0.02%
2022/09/14	2	63.55	0	0.00	63.40	2	5,603	0.04%
2022/09/12	0	0.00	6	63.70	63.90	-6	5,592	-0.11%
2022/09/07	0	0.00	150	63.79	64.40	-150	5,696	-2.63%	大賣/鉅額交易
2022/09/06	0	0.00	95	64.42	64.50	-95	5,681	-1.67%
2022/09/05	0	0.00	2	64.85	64.50	-2	5,657	-0.04%
2022/09/02	1	62.10	0	0.00	62.10	1	5,585	0.02%
2022/09/01	10	62.80	0	0.00	63.10	10	5,556	0.18%
2022/08/31	17	63.69	0	0.00	63.60	17	5,551	0.31%
2022/08/30	72	64.05	0	0.00	64.10	72	5,518	1.30%
2022/08/29	73	63.47	0	0.00	63.30	73	5,527	1.32%
2022/08/26	30	64.10	0	0.00	64.20	30	5,538	0.54%
2022/08/23	0	0.00	30	64.23	64.20	-30	5,806	-0.52%
2022/08/22	0	0.00	82	63.82	64.20	-82	5,821	-1.41%
2022/08/19	30	62.90	0	0.00	63.00	30	5,807	0.52%
2022/08/18	20	62.95	1	62.80	63.00	19	5,827	0.33%
2022/08/17	0	0.00	5	62.90	62.80	-5	5,857	-0.09%
2022/08/16	91	62.40	0	0.00	62.20	91	5,858	1.55%
2022/08/15	10	63.00	0	0.00	63.00	10	5,812	0.17%
2022/08/05	0	0.00	19	62.27	62.00	-19	6,189	-0.31%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	201	62.56	63.00	-201	6,251	-3.22%	大賣/鉅額交易
2022/08/01	0	0.00	8	62.36	62.30	-8	6,214	-0.13%
2022/07/28	5	62.00	0	0.00	62.30	5	6,139	0.08%
2022/07/26	0	0.00	25	60.90	60.80	-25	6,119	-0.41%
2022/07/22	0	0.00	25	60.70	60.90	-25	6,252	-0.40%
2022/07/15	1	58.80	0	0.00	58.70	1	6,324	0.02%
2022/07/14	0	0.00	1	57.70	59.20	-1	6,450	-0.02%
2022/07/13	4	57.80	0	0.00	57.70	4	6,420	0.06%
2022/07/12	10	56.30	0	0.00	56.70	10	6,400	0.16%
2022/07/08	95	57.50	0	0.00	57.40	95	6,420	1.48%
2022/07/07	153	56.75	1	56.40	56.70	152	6,437	2.36%	大買/鉅額交易
2022/07/06	0	0.00	1	56.10	55.10	-1	6,481	-0.02%
2022/07/05	0	0.00	1	56.60	56.40	-1	6,465	-0.02%
2022/07/04	2	56.20	0	0.00	55.70	2	6,456	0.03%
2022/07/01	2	57.10	1	57.30	57.10	1	6,479	0.02%
2022/06/30	11	58.47	0	0.00	57.00	11	6,414	0.17%
2022/06/29	4	67.15	1	67.40	66.80	3	6,015	0.05%
2022/06/28	2	68.35	0	0.00	68.20	2	5,905	0.03%
2022/06/27	1	68.80	0	0.00	68.70	1	5,899	0.02%
2022/06/22	0	0.00	1	68.60	68.20	-1	5,915	-0.02%
2022/06/17	0	0.00	1	69.20	69.90	-1	6,074	-0.02%
2022/06/10	0	0.00	2	68.90	68.70	-2	6,724	-0.03%
2022/06/08	0	0.00	2	69.50	69.20	-2	7,116	-0.03%
2022/05/30	2	68.10	4	68.00	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	1	66.80	67.00	-1	7,128	-0.01%
2022/05/24	4	64.90	0	0.00	64.90	4	7,279	0.05%
2022/05/23	1	65.40	0	0.00	65.30	1	7,278	0.01%
2022/05/20	0	0.00	1	65.70	65.30	-1	7,296	-0.01%
2022/05/19	2	64.95	1	64.70	64.70	1	7,274	0.01%
2022/05/18	2	65.20	0	0.00	65.20	2	7,214	0.03%
2022/05/16	10	64.70	0	0.00	64.20	10	7,123	0.14%
2022/05/13	1	64.60	0	0.00	64.60	1	7,048	0.01%
2022/05/11	1	68.70	0	0.00	68.50	1	6,716	0.01%
2022/05/09	0	0.00	10	69.60	69.40	-10	6,795	-0.15%
2022/05/06	0	0.00	20	70.25	70.60	-20	6,771	-0.30%
2022/04/29	0	0.00	1	70.10	70.30	-1	6,988	-0.01%
2022/04/28	1	69.10	0	0.00	69.40	1	7,031	0.01%
2022/04/27	0	0.00	200	69.78	69.90	-200	6,982	-2.86%	大賣/鉅額交易
2022/04/25	0	0.00	1	70.30	70.50	-1	7,315	-0.01%
2022/04/19	1	70.30	0	0.00	70.00	1	6,993	0.01%
2022/04/14	7	71.00	0	0.00	71.50	7	6,987	0.10%
2022/04/12	163	71.50	5	71.40	71.00	158	7,071	2.23%	大買/鉅額交易
2022/04/11	1	70.70	0	0.00	70.80	1	7,046	0.01%
2022/04/08	0	0.00	2	71.20	71.60	-2	7,041	-0.03%
2022/04/07	0	0.00	10	71.30	71.10	-10	7,028	-0.14%
2022/04/01	1	72.10	0	0.00	72.50	1	6,933	0.01%
2022/03/31	0	0.00	1	72.40	72.40	-1	6,919	-0.01%
2022/03/25	0	0.00	1	73.20	73.60	-1	6,816	-0.01%
2022/03/24	8	73.18	8	73.26	73.60	0	6,793	0.00%
2022/03/22	0	0.00	5	72.38	72.80	-5	6,628	-0.08%
2022/03/21	2	72.10	1	72.20	71.90	1	6,518	0.02%
2022/03/18	2	72.65	0	0.00	72.80	2	6,492	0.03%
2022/03/17	3	72.40	0	0.00	72.90	3	6,112	0.05%
2022/03/15	0	0.00	11	71.40	71.60	-11	5,852	-0.19%
2022/03/14	0	0.00	5.1	71.39	71.60	-5.1	5,755	-0.09%
2022/03/11	1	70.60	0	0.00	70.40	1	5,584	0.02%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/08	0	0.00	4	68.55	68.60	-4	5,452	-0.07%
2022/03/07	4	67.88	0	0.00	67.60	4	5,354	0.07%
2022/03/03	1	69.90	0	0.00	70.20	1	5,392	0.02%
2022/03/02	0	0.00	1.5	69.87	69.90	-1.5	5,409	-0.03%
2022/03/01	0	0.00	2	70.25	70.30	-2	5,422	-0.04%
2022/02/25	13	68.78	1	69.00	69.10	12	5,328	0.23%
2022/02/24	2	68.90	39	68.54	69.00	-37	5,286	-0.70%
2022/02/22	2	69.30	0	0.00	69.60	2	5,238	0.04%
2022/02/21	3	69.63	14	70.10	70.10	-11	5,236	-0.21%
2022/02/18	2	69.70	0	0.00	70.10	2	5,306	0.04%
2022/02/17	0	0.00	5	69.90	70.30	-5	5,349	-0.09%
2022/02/16	0	0.00	1	69.80	69.80	-1	5,368	-0.02%
2022/02/15	1	69.40	0	0.00	69.10	1	5,457	0.02%
2022/02/11	2	70.50	0	0.00	70.60	2	5,513	0.04%
2022/02/09	0	0.00	2	70.25	70.80	-2	5,515	-0.04%
2022/02/08	3	69.53	0.1	69.60	69.70	2.9	5,456	0.05%
2022/02/07	0.1	69.10	0	0.00	69.60	0.1	5,471	0.00%
2022/01/26	0	69.40	0	0.00	69.30	0	5,489	0.00%
2022/01/25	2	69.85	0	0.00	69.90	2	5,829	0.03%
2022/01/24	0	0.00	11	70.16	70.80	-11	5,792	-0.19%
2022/01/21	1	69.90	1	70.10	70.40	0	5,745	0.00%
2022/01/20	0	0.00	1	70.70	70.90	-1	5,651	-0.02%
2022/01/19	11	70.58	22	70.61	71.00	-11	5,613	-0.20%
2022/01/18	0	0.00	18	70.27	70.40	-18	5,451	-0.33%
2022/01/12	0	0.00	3	68.80	69.30	-3	5,218	-0.06%
2022/01/11	0	0.00	1	69.10	69.10	-1	5,242	-0.02%
2022/01/10	0	0.00	2	68.70	68.80	-2	5,236	-0.04%
2022/01/07	5	68.80	2	68.80	69.10	3	5,255	0.06%
2022/01/06	0	0.00	2	68.95	69.30	-2	5,247	-0.04%
2022/01/04	2	68.00	3	68.40	68.30	-1	5,251	-0.02%
2021/12/30	0	0.00	50	69.10	69.10	-50	5,216	-0.96%
2021/12/29	0	0.00	37	69.26	69.30	-37	5,230	-0.71%
2021/12/28	2	69.30	30	68.80	69.40	-28	5,246	-0.53%
2021/12/27	0	0.00	41	68.72	69.00	-41	5,221	-0.79%
2021/12/24	120	68.60	5	68.54	68.70	115	5,246	2.19%	大買/鉅額交易
2021/12/23	5	68.60	42	68.60	68.70	-37	5,275	-0.70%
2021/12/22	0	0.00	70	68.54	68.50	-70	5,294	-1.32%
2021/12/21	0	0.00	30	68.57	68.70	-30	5,306	-0.57%
2021/12/20	0	0.00	16	68.16	68.50	-16	5,312	-0.30%
2021/12/17	0	0.00	8	68.01	68.20	-8	5,402	-0.15%
2021/12/16	0	0.00	6	67.90	67.90	-6	5,404	-0.11%
2021/12/15	0	0.00	3	67.60	67.70	-3	5,462	-0.05%
2021/12/14	0	0.00	15	67.59	67.50	-15	5,527	-0.27%
2021/12/13	1	67.90	10	67.50	67.40	-9	5,502	-0.16%
2021/12/10	0	0.00	10	68.00	67.90	-10	5,489	-0.18%
2021/12/09	0	0.00	8	67.74	68.00	-8	5,482	-0.15%
2021/12/08	3	67.10	4	67.05	67.10	-1	5,438	-0.02%
2021/12/06	10	66.40	2	66.80	66.90	8	5,381	0.15%
2021/12/03	14	66.45	20	66.70	66.40	-6	5,382	-0.11%
2021/12/02	2	66.45	0	0.00	66.40	2	5,331	0.04%
2021/12/01	30	66.60	0	0.00	66.90	30	5,259	0.57%
2021/11/30	2	66.90	0	0.00	66.60	2	5,250	0.04%
2021/11/26	19	67.48	1	67.50	67.30	18	5,111	0.35%
2021/11/25	92	67.84	0	0.00	67.80	92	5,201	1.77%
2021/11/24	2	68.15	0	0.00	68.10	2	5,184	0.04%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	0	0.00	2	68.40	68.20	-2	5,195	-0.04%
2021/11/19	2	68.00	0	0.00	68.10	2	5,249	0.04%
2021/11/18	1	68.40	1	68.30	68.30	0	5,245	0.00%
2021/11/17	2	68.15	0	0.00	68.00	2	5,224	0.04%
2021/11/16	0	0.00	1	68.20	68.40	-1	5,203	-0.02%
2021/11/15	3	67.90	1	68.60	68.00	2	5,251	0.04%
2021/11/12	1	67.00	3	67.53	67.70	-2	5,276	-0.04%
2021/11/11	6	67.77	0	0.00	67.90	6	5,244	0.11%
2021/11/10	4	68.40	0	0.00	68.40	4	5,304	0.08%
2021/11/09	13	68.38	2	68.20	69.00	11	5,375	0.20%
2021/11/08	1	68.20	1	68.50	68.50	0	5,461	0.00%
2021/11/05	9	68.73	30	68.60	69.00	-21	5,496	-0.38%
2021/11/04	1	69.20	20	69.20	69.30	-19	5,483	-0.35%
2021/11/03	1	69.50	2	69.65	69.50	-1	5,504	-0.02%
2021/11/02	5	69.70	23	69.68	69.30	-18	5,477	-0.33%
2021/11/01	1	67.50	10	67.50	68.10	-9	5,329	-0.17%
2021/10/29	7	67.60	0	0.00	68.00	7	5,344	0.13%
2021/10/28	2	67.80	1	67.80	67.90	1	5,340	0.02%
2021/10/27	2	67.45	0	0.00	67.70	2	5,372	0.04%
2021/10/26	0	0.00	1	67.70	67.90	-1	5,448	-0.02%
2021/10/25	1	67.20	1	67.20	67.10	0	5,456	0.00%
2021/10/22	15	67.33	0	0.00	67.40	15	5,540	0.27%
2021/10/21	10	67.70	0	0.00	67.40	10	5,629	0.18%
2021/10/20	0	0.00	6	67.90	67.80	-6	5,599	-0.11%
2021/10/19	0	0.00	10	68.00	67.90	-10	5,613	-0.18%
2021/10/18	0	0.00	1	67.80	67.80	-1	5,644	-0.02%
2021/10/14	0	0.00	2	67.75	67.40	-2	5,724	-0.03%
2021/10/13	20	67.80	16	67.80	67.80	4	5,744	0.07%
2021/10/12	0	0.00	1	67.60	67.70	-1	5,787	-0.02%
2021/10/07	0	0.00	2	67.00	66.80	-2	5,886	-0.03%
2021/10/06	36	66.21	37	66.01	66.50	-1	6,001	-0.02%
2021/10/05	1	65.60	1	66.20	66.40	0	6,142	0.00%
2021/10/04	1	66.20	1	66.30	66.10	0	6,293	0.00%
2021/10/01	2	65.80	3	66.00	66.00	-1	6,320	-0.02%
2021/09/30	1	67.00	0	0.00	67.00	1	6,337	0.02%
2021/09/28	3	66.60	1	66.70	66.50	2	6,517	0.03%
2021/09/27	1	67.10	0	0.00	67.20	1	6,647	0.02%
2021/09/24	6	67.15	0	0.00	67.10	6	6,925	0.09%
2021/09/23	0	0.00	45	65.87	66.10	-45	7,370	-0.61%
2021/09/22	0	0.00	5	64.72	65.60	-5	7,624	-0.07%
2021/09/17	30.5	64.73	3	65.03	64.70	27.5	7,717	0.36%
2021/09/09	0.1	64.40	5	64.20	64.20	-4.9	8,495	-0.06%
2021/09/06	0	0.00	4	65.40	65.30	-4	8,622	-0.05%
2021/09/03	0	0.00	3	64.93	65.30	-3	8,711	-0.03%
2021/09/02	0.8	65.00	6	64.67	64.50	-5.2	8,730	-0.06%
2021/09/01	0	0.00	2	64.90	64.90	-2	8,760	-0.02%
2021/08/31	6	64.95	9	64.90	64.80	-3	8,750	-0.03%
2021/08/27	0	0.00	5	64.58	64.70	-5	8,706	-0.06%
2021/08/26	0	0.00	1	64.90	64.60	-1	8,732	-0.01%
2021/08/25	4	64.43	0	0.00	64.30	4	8,778	0.05%
2021/08/23	10	64.60	0	0.00	64.50	10	8,846	0.11%
2021/08/20	1	64.20	0	0.00	64.20	1	8,974	0.01%
2021/08/19	2	64.15	0	0.00	64.50	2	9,122	0.02%
2021/08/18	3	63.80	4	64.20	64.10	-1	9,144	-0.01%
2021/08/17	1	64.30	1	64.10	64.50	0	9,221	0.00%
2021/08/16	4	64.93	4	64.70	64.50	0	9,212	0.00%
2021/08/13	4	65.98	0	0.00	65.70	4	9,230	0.04%
2021/08/12	63	66.76	0	0.00	66.60	63	9,300	0.68%
2021/08/11	2	67.80	1	67.80	67.80	1	9,333	0.01%
2021/08/10	0	0.00	13	67.50	68.00	-13	9,357	-0.14%
2021/08/09	11	67.60	1	67.60	67.50	10	9,527	0.10%
2021/08/06	2	68.75	2	68.25	68.30	0	9,564	0.00%
2021/08/05	12	68.38	23	68.48	68.80	-11	9,788	-0.11%
2021/08/04	1	67.00	0	0.00	67.20	1	10,213	0.01%
2021/08/02	1	66.80	0	0.00	67.10	1	10,492	0.01%
2021/07/30	11	67.01	0	0.00	67.30	11	10,571	0.10%
2021/07/28	10.5	67.89	10	68.00	67.80	0.5	10,891	0.00%
2021/07/27	1	67.40	0	0.00	68.00	1	11,112	0.01%
2021/07/26	11	66.97	0	0.00	66.90	11	11,257	0.10%
2021/07/23	0	0.00	1	66.80	66.80	-1	11,392	-0.01%
2021/07/22	3	66.87	0	0.00	67.10	3	11,465	0.03%
2021/07/21	12	67.12	5	66.90	67.20	7	11,550	0.06%
2021/07/20	1	67.30	1	67.20	67.20	0	11,656	0.00%
2021/07/19	7.5	67.47	0	0.00	67.90	7.5	11,774	0.06%
2021/07/15	6	67.82	0	0.00	67.90	6	12,418	0.05%
2021/07/13	0	0.00	2	67.95	68.00	-2	12,488	-0.02%
2021/07/12	4	67.00	3	66.90	66.90	1	12,472	0.01%
2021/07/09	19	67.67	3	67.40	67.60	16	12,388	0.13%
2021/07/08	35	68.11	1	68.10	68.10	34	12,472	0.27%
2021/07/07	2	68.05	6	68.12	68.30	-4	12,569	-0.03%
2021/07/06	6	68.20	0	0.00	68.30	6	12,718	0.05%
2021/07/05	16	67.95	0	0.00	68.70	16	12,813	0.12%
2021/07/02	6	67.87	1	67.80	68.00	5	12,858	0.04%
2021/07/01	40.3	68.47	0	0.00	68.30	40.3	12,921	0.31%
2021/06/30	63	68.92	0	0.00	68.80	63	12,878	0.49%
2021/06/29	18	73.73	1	73.70	73.70	17	12,478	0.14%
2021/06/28	27	74.03	0	0.00	74.00	27	12,325	0.22%
2021/06/25	0	0.00	1	74.60	74.50	-1	12,356	-0.01%
2021/06/24	0	0.00	1	74.70	74.50	-1	12,490	-0.01%
2021/06/23	0	0.00	2	74.40	74.60	-2	13,119	-0.02%
2021/06/22	0	0.00	3.2	74.69	74.30	-3.2	13,325	-0.02%
2021/06/21	4	73.95	0	0.00	74.40	4	13,359	0.03%
2021/06/18	44	74.50	1	74.60	74.70	43	13,457	0.32%
2021/06/17	20	73.90	6	74.00	74.00	14	13,494	0.10%
2021/06/16	1	73.80	2	73.80	73.80	-1	13,793	-0.01%
2021/06/15	0	0.00	8.6	72.67	73.00	-8.6	14,090	-0.06%
2021/06/11	11	72.49	2	72.40	72.30	9	14,259	0.06%
2021/06/10	0	0.00	1.2	72.74	73.00	-1.2	14,363	-0.01%
2021/06/08	1	73.10	1	73.40	73.50	0	14,816	0.00%
2021/06/07	1	72.70	0	0.00	72.90	1	15,404	0.01%
2021/06/02	0	0.00	1	74.20	73.60	-1	15,739	-0.01%
2021/06/01	1	73.60	26	73.61	73.80	-25	15,892	-0.16%
2021/05/31	35.1	72.80	11	73.50	73.50	24.1	15,999	0.15%
2021/05/28	0	0.00	4	73.20	73.20	-4	16,099	-0.02%
2021/05/27	0	0.00	5	72.74	73.20	-5	16,226	-0.03%
2021/05/26	0	0.00	3	73.10	73.30	-3	16,505	-0.02%
2021/05/25	3	73.10	2	72.85	72.90	1	16,687	0.01%
2021/05/24	0	0.00	1	72.60	72.70	-1	16,815	-0.01%
2021/05/21	3	72.77	1.1	72.75	72.50	1.9	16,964	0.01%
2021/05/20	1	72.30	1	72.10	72.10	0	17,089	0.00%
2021/05/19	0.2	71.50	68.8	69.88	71.50	-68.6	17,153	-0.40%
2021/05/18	11	69.71	0	0.00	70.20	11	17,358	0.06%
2021/05/17	62	68.13	1	68.40	68.40	61	17,964	0.34%
2021/05/14	1	70.90	0	0.00	70.60	1	17,941	0.01%
2021/05/13	4	70.50	0	0.00	70.10	4	18,054	0.02%
2021/05/12	2	70.85	35	72.05	71.10	-33	17,959	-0.18%
2021/05/11	4	69.65	48	69.97	69.30	-44	17,558	-0.25%
2021/05/10	2	70.60	3	70.73	70.60	-1	17,580	-0.01%
2021/05/07	7	70.79	0	0.00	71.10	7	18,197	0.04%
2021/05/06	9	70.50	0	0.00	69.70	9	19,274	0.05%
2021/05/05	5.2	71.09	1	71.10	70.80	4.2	19,804	0.02%
2021/05/04	3	71.30	7	71.27	71.50	-4	20,037	-0.02%
2021/05/03	14.3	72.43	11	72.86	72.20	3.3	20,055	0.02%
2021/04/29	8	73.63	8	73.75	73.60	0	20,347	0.00%
2021/04/28	17	73.87	3	73.63	73.60	14	20,672	0.07%
2021/04/27	0	0.00	21	73.20	73.30	-21	21,355	-0.10%
2021/04/26	23	73.78	8.5	73.61	73.60	14.5	21,679	0.07%
2021/04/23	4	74.05	4	74.30	73.90	0	22,419	0.00%
2021/04/22	45	75.05	19	74.63	74.10	26	24,604	0.11%
2021/04/21	8	73.65	15	74.19	74.30	-7	25,484	-0.03%
2021/04/20	3	73.70	66	73.60	74.00	-63	26,144	-0.24%
2021/04/19	4	73.50	22	73.77	73.80	-18	26,288	-0.07%
2021/04/16	1	73.50	33	73.31	73.50	-32	26,368	-0.12%
2021/04/15	5	72.96	1	73.00	73.00	4	26,429	0.02%
2021/04/14	9.3	73.01	34	72.84	73.20	-24.7	26,434	-0.09%
2021/04/13	1	73.00	5	72.60	72.50	-4	26,365	-0.02%
2021/04/12	23	73.06	8	72.83	72.70	15	26,479	0.06%
2021/04/09	19	73.49	2	73.30	73.30	17	26,461	0.06%
2021/04/08	12	73.52	2	73.75	73.60	10	26,327	0.04%
2021/04/07	19	72.71	0	0.00	72.80	19	26,181	0.07%
2021/04/06	13	73.26	12	73.17	73.00	1	26,030	0.00%
2021/04/01	31	73.71	17	73.50	73.50	14	25,829	0.05%
2021/03/31	6	74.18	16	73.92	74.10	-10	25,726	-0.04%
2021/03/30	69	73.59	6	73.47	73.70	63	25,623	0.25%
2021/03/29	10.5	73.62	2	73.85	73.60	8.5	25,510	0.03%
2021/03/26	23	73.90	2	74.00	73.80	21	25,357	0.08%
2021/03/25	1	75.20	23	74.98	75.70	-22	24,820	-0.09%
2021/03/24	1	74.10	19	74.16	74.20	-18	24,692	-0.07%
2021/03/23	4	74.00	0.5	73.60	74.00	3.5	24,594	0.01%
2021/03/22	7	74.43	5	74.20	74.00	2	24,491	0.01%
2021/03/19	10	74.13	6	74.37	75.00	4	24,545	0.02%
2021/03/18	8	74.38	9	73.87	74.30	-1	24,358	0.00%
2021/03/17	22	72.44	65	71.94	72.30	-43	24,366	-0.18%
2021/03/16	66	71.63	7	71.76	71.50	59	24,370	0.24%
2021/03/15	8	71.08	1	71.70	71.50	7	24,405	0.03%
2021/03/12	7	71.01	3	71.30	71.40	4	24,426	0.02%
2021/03/11	36	71.40	11	71.69	72.00	25	24,483	0.10%
2021/03/10	5	74.24	25	73.98	73.90	-20	23,998	-0.08%
2021/03/09	13	73.20	12	73.45	72.80	1	23,975	0.00%
2021/03/08	4	73.75	1	73.60	73.20	3	23,979	0.01%
2021/03/05	4	73.50	0	0.00	73.50	4	23,936	0.02%
2021/03/04	1	74.50	0	0.00	74.30	1	23,982	0.00%
2021/03/03	9	74.62	1	74.90	75.50	8	23,918	0.03%
2021/03/02	10	74.49	3	74.70	73.90	7	23,861	0.03%
2021/02/26	8	74.89	7	75.01	74.60	1	23,754	0.00%
2021/02/25	19	76.07	8	75.93	75.90	11	23,456	0.05%
2021/02/24	4	76.00	7	76.76	76.00	-3	23,325	-0.01%
2021/02/23	10	75.33	3	75.13	75.10	7	23,270	0.03%
2021/02/22	3	76.03	4	75.85	75.80	-1	23,118	0.00%
2021/02/19	2.5	75.54	6	76.07	76.10	-3.5	22,985	-0.02%
2021/02/18	28	75.08	4	74.70	75.40	24	22,853	0.11%
2021/02/17	19	75.95	53	76.43	75.20	-34	22,678	-0.15%
2021/02/05	4	78.63	1	78.80	78.40	3	22,274	0.01%
2021/02/04	2	78.70	1	78.80	78.90	1	22,157	0.00%
2021/02/03	10	78.40	5	78.40	78.20	5	22,161	0.02%
2021/02/02	4	78.73	3	78.40	78.10	1	22,341	0.00%
2021/02/01	1	77.80	111	77.99	78.00	-110	22,368	-0.49%	大賣/鉅額交易
2021/01/29	14	81.51	5	81.62	78.40	9	22,106	0.04%
2021/01/28	97	82.60	72.1	81.70	81.50	24.9	21,406	0.12%
2021/01/27	14.1	80.15	14	80.34	81.10	0.1	20,213	0.00%
2021/01/26	10	78.45	8	78.10	77.70	2	19,412	0.01%
2021/01/25	4	77.85	5	77.54	78.00	-1	19,027	-0.01%
2021/01/22	8.5	77.46	10	76.71	77.60	-1.5	18,789	-0.01%
2021/01/21	5	77.44	40	76.97	77.00	-35	18,280	-0.19%
2021/01/20	28	77.08	22	77.49	76.00	6	17,816	0.03%
2021/01/19	6	78.97	10	78.95	79.00	-4	17,029	-0.02%
2021/01/18	38	79.59	28.1	78.86	79.00	9.9	16,570	0.06%
2021/01/15	102.1	81.51	83	82.25	80.40	19.1	15,678	0.12%	大買/
2021/01/14	20	76.37	15	77.26	77.90	5	13,423	0.04%
2021/01/13	25	70.90	20	70.54	70.90	5	12,034	0.04%
2021/01/12	17	67.54	4	67.48	67.50	13	11,175	0.12%
2021/01/11	19	66.96	1	66.70	67.30	18	10,964	0.16%
2021/01/08	0	0.00	3	67.33	67.40	-3	10,765	-0.03%
2021/01/07	5	66.80	9	66.80	66.80	-4	10,613	-0.04%
2021/01/06	2	67.10	4	66.85	66.70	-2	10,633	-0.02%
2021/01/05	6	67.25	2	66.70	66.80	4	10,501	0.04%
2021/01/04	6	67.90	3	67.70	68.00	3	10,269	0.03%
2020/12/31	1	67.20	0	0.00	67.30	1	10,070	0.01%
2020/12/30	1	66.70	0	0.00	67.50	1	10,034	0.01%
2020/12/28	0	0.00	2.1	68.09	68.00	-2.1	9,906	-0.02%
2020/12/25	1	68.30	1	67.90	67.80	0	9,956	0.00%
2020/12/24	10	66.60	0	0.00	66.80	10	9,924	0.10%
2020/12/23	1	66.40	3	66.40	66.80	-2	9,889	-0.02%
2020/12/22	3	66.80	0	0.00	66.20	3	9,905	0.03%
2020/12/21	3	66.03	1	66.10	66.20	2	9,896	0.02%
2020/12/18	1	67.60	62	67.54	66.70	-61	9,762	-0.62%
2020/12/17	4	67.78	1	67.80	67.90	3	9,618	0.03%
2020/12/16	1	68.40	37	68.25	68.50	-36	9,602	-0.37%
2020/12/15	26	67.53	0	0.00	67.30	26	9,669	0.27%
2020/12/14	0	0.00	6	70.45	69.60	-6	9,443	-0.06%
2020/12/11	74	70.22	6	69.98	69.90	68	9,331	0.73%
2020/12/10	10	68.86	8	69.09	69.40	2	8,938	0.02%
2020/12/09	9	69.18	10	69.20	69.40	-1	8,781	-0.01%
2020/12/08	14	68.57	0	0.00	68.40	14	8,606	0.16%
2020/12/07	22	68.38	3	68.80	68.80	19	8,455	0.22%
2020/12/03	16	65.84	2	65.95	66.10	14	8,018	0.17%
2020/12/02	0	0.00	2	66.50	66.40	-2	7,971	-0.03%
2020/12/01	1	65.30	1	65.40	65.50	0	7,857	0.00%
2020/11/30	53	66.58	10	66.90	65.30	43	7,741	0.56%
2020/11/27	0	0.00	2	66.60	66.50	-2	7,551	-0.03%
2020/11/26	2	66.25	1	66.50	66.50	1	7,521	0.01%
2020/11/25	31	65.96	0	0.00	65.90	31	7,510	0.41%
2020/11/24	12	66.18	8	66.21	66.20	4	7,477	0.05%
2020/11/23	10	65.80	0	0.00	65.90	10	7,358	0.14%
2020/11/20	5	65.36	12	65.86	65.60	-7	7,246	-0.10%
2020/11/19	5	65.00	10	65.10	65.00	-5	7,129	-0.07%
2020/11/18	5	65.10	4	65.00	65.30	1	7,205	0.01%
2020/11/17	3	64.93	5	65.02	65.00	-2	7,243	-0.03%
2020/11/16	1	64.50	24	65.02	65.00	-23	7,368	-0.31%
2020/11/13	15	63.67	3	64.07	64.10	12	7,365	0.16%
2020/11/11	1	60.80	2	61.45	62.50	-1	7,841	-0.01%
2020/11/10	14	60.32	10	60.30	60.30	4	8,501	0.05%
2020/11/09	0	0.00	11	62.50	60.90	-11	8,160	-0.13%
2020/11/06	10	62.00	0	0.00	62.20	10	7,951	0.13%
2020/11/05	12	62.30	0	0.00	62.30	12	8,012	0.15%
2020/11/02	0	0.00	1	61.80	62.20	-1	8,331	-0.01%
2020/10/27	1	62.00	1	62.40	62.50	0	8,706	0.00%
2020/10/23	0	0.00	0	62.50	62.40	0	8,830	0.00%
2020/10/21	5	62.80	0	0.00	62.80	5	8,820	0.06%
2020/10/16	5	63.00	2	63.40	63.10	3	9,136	0.03%
2020/10/15	5	63.80	0	0.00	63.10	5	9,382	0.05%
2020/10/13	1	63.80	0	0.00	64.20	1	9,314	0.01%
2020/10/12	0	0.00	1	63.80	64.10	-1	9,380	-0.01%
2020/10/08	5	63.90	0	0.00	64.00	5	9,392	0.05%
2020/10/06	0	0.00	1	63.70	63.80	-1	9,513	-0.01%
2020/09/30	0	0.00	20	63.80	63.80	-20	9,703	-0.21%
2020/09/25	0	0.00	0	62.00	61.30	0	9,978	0.00%
2020/09/24	3	61.73	0	0.00	61.50	3	10,068	0.03%
2020/09/23	20	62.80	0	0.00	63.00	20	10,071	0.20%
2020/09/22	0	0.00	10	63.50	63.20	-10	10,826	-0.09%
2020/09/21	1	65.70	3	64.57	64.20	-2	11,198	-0.02%
2020/09/14	0	0.00	108	63.63	63.80	-108	12,033	-0.90%	大賣/鉅額交易
2020/09/11	29	62.53	0	0.00	62.80	29	12,060	0.24%
2020/09/10	1	62.90	1	62.80	62.80	0	12,134	0.00%
2020/09/09	0	0.00	21	63.00	63.20	-21	12,278	-0.17%
2020/09/08	55	62.71	0	0.00	63.10	55	12,530	0.44%
2020/09/07	27	63.09	0	0.00	62.90	27	12,889	0.21%
2020/09/04	1	63.20	10	63.20	63.60	-9	12,959	-0.07%
2020/09/03	1	63.70	0	0.00	63.70	1	13,012	0.01%
2020/09/02	1	63.60	0	0.00	63.70	1	13,103	0.01%
2020/09/01	1	63.50	1	63.50	63.50	0	13,101	0.00%
2020/08/31	5	62.68	0	0.00	62.50	5	13,183	0.04%
2020/08/28	12	63.13	1	63.00	62.90	11	13,242	0.08%
2020/08/27	1	63.70	0	0.00	63.90	1	13,210	0.01%
2020/08/26	35	63.30	0	0.00	63.60	35	13,311	0.26%
2020/08/25	2	63.75	0	0.00	63.80	2	13,476	0.01%
2020/08/24	1	63.20	0	0.00	63.30	1	13,484	0.01%
2020/08/21	30	64.31	0	0.00	64.40	30	13,382	0.22%
2020/08/20	1	64.30	1	63.80	64.00	0	13,352	0.00%
2020/08/19	4	67.18	51	66.83	66.60	-47	13,179	-0.36%
2020/08/18	53	67.71	3	68.67	67.70	50	13,092	0.38%
2020/08/17	4	68.83	13	69.14	69.10	-9	13,050	-0.07%
2020/08/14	6	65.80	33	66.89	66.70	-27	12,536	-0.22%
2020/08/12	0	0.00	3	62.00	62.10	-3	11,973	-0.03%
2020/08/11	0	0.00	15	62.52	62.00	-15	12,059	-0.12%
2020/08/10	2	63.60	0	0.00	63.60	2	12,418	0.02%
2020/08/06	0	0.00	11	64.00	64.00	-11	12,425	-0.09%
2020/08/05	1	63.90	8	64.10	63.40	-7	12,453	-0.06%
2020/08/04	3	63.00	1	64.10	63.80	2	12,389	0.02%
2020/08/03	0	0.00	2	61.95	62.10	-2	12,256	-0.02%
2020/07/31	4	61.50	1	61.70	61.70	3	12,209	0.02%
2020/07/30	3	60.50	0	0.00	61.30	3	12,140	0.02%
2020/07/29	1	60.80	0	0.00	60.10	1	12,083	0.01%
2020/07/28	9	61.52	1	60.80	60.60	8	12,092	0.07%
2020/07/27	3	61.13	5	60.54	60.40	-2	12,154	-0.02%
2020/07/24	0	0.00	2	61.15	61.20	-2	12,241	-0.02%
2020/07/23	0	0.00	2	62.25	62.20	-2	12,237	-0.02%
2020/07/22	2	61.95	1	61.90	61.90	1	12,201	0.01%
2020/07/21	11	61.51	13	61.21	61.20	-2	12,219	-0.02%
2020/07/20	26	61.74	50	61.60	61.50	-24	12,115	-0.20%
2020/07/17	2	64.05	2	64.30	64.00	0	11,970	0.00%
2020/07/16	2	64.50	1	64.00	64.10	1	12,076	0.01%
2020/07/15	2	63.85	3	63.97	63.90	-1	12,107	-0.01%
2020/07/14	0	0.00	5	64.70	64.70	-5	12,193	-0.04%
2020/07/13	15	64.60	0	0.00	64.80	15	12,260	0.12%
2020/07/10	5	64.02	7	63.97	63.70	-2	12,339	-0.02%
2020/07/09	1	64.80	0	0.00	64.80	1	12,411	0.01%
2020/07/08	25	65.12	4	65.05	65.10	21	12,351	0.17%
2020/07/07	15	65.87	1	65.50	65.60	14	12,272	0.11%
2020/07/06	2	66.20	12	66.98	66.50	-10	12,140	-0.08%
2020/07/03	5	65.60	1	66.00	66.10	4	12,122	0.03%
2020/07/02	3	65.00	20	64.94	65.30	-17	12,087	-0.14%
2020/07/01	24	64.36	0	0.00	64.50	24	12,103	0.20%
2020/06/30	24	64.37	0	0.00	64.00	24	12,039	0.20%
2020/06/29	5	69.96	5	70.04	69.80	0	11,418	0.00%
2020/06/24	4	70.20	12	70.43	70.10	-8	11,148	-0.07%
2020/06/23	9	70.30	2	70.90	70.00	7	11,187	0.06%
2020/06/22	2	69.75	1	69.80	70.10	1	10,980	0.01%
2020/06/18	1	68.90	2	68.95	68.90	-1	10,687	-0.01%
2020/06/17	1	68.40	4	68.20	68.60	-3	10,682	-0.03%
2020/06/16	1	68.90	0	0.00	68.60	1	10,759	0.01%
2020/06/15	4	68.70	3	69.03	67.80	1	10,819	0.01%
2020/06/12	7	68.29	16	68.80	69.10	-9	10,733	-0.08%
2020/06/11	14	69.13	16	69.96	67.80	-2	10,583	-0.02%
2020/06/10	5	66.84	1	66.80	67.00	4	10,270	0.04%
2020/06/09	5	66.00	0	0.00	66.00	5	10,382	0.05%
2020/06/05	15	66.00	0	0.00	66.30	15	10,372	0.14%
2020/06/04	1	66.70	8	66.52	66.40	-7	10,458	-0.07%
2020/06/03	0	0.00	5	66.42	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	6	64.92	65.10	-6	10,380	-0.06%
2020/06/01	4	64.30	2	64.80	64.20	2	10,357	0.02%
2020/05/29	1	62.00	12	62.47	64.50	-11	10,339	-0.11%
2020/05/28	15	61.63	0	0.00	61.50	15	10,282	0.15%
2020/05/27	11	62.12	1	62.20	62.00	10	10,402	0.10%
2020/05/26	0	0.00	20	62.10	62.00	-20	10,471	-0.19%
2020/05/25	3	61.03	0	0.00	61.50	3	10,386	0.03%
2020/05/22	11	60.91	0	0.00	60.70	11	10,385	0.11%
2020/05/21	11	60.71	0	0.00	60.60	11	10,324	0.11%
2020/05/20	11	61.13	0	0.00	61.00	11	10,203	0.11%
2020/05/19	4	62.03	1	61.40	61.10	3	10,136	0.03%
2020/05/13	2	66.20	0	0.00	66.50	2	9,364	0.02%
2020/05/11	0	0.00	2	67.20	66.90	-2	9,223	-0.02%
2020/05/08	1	66.00	14	66.13	66.30	-13	9,157	-0.14%
2020/05/07	1	65.60	0	0.00	65.30	1	9,155	0.01%
2020/05/05	2	65.40	1	65.50	65.30	1	9,168	0.01%
2020/05/04	2	65.00	0	0.00	64.90	2	9,171	0.02%
2020/04/30	2	65.90	0	0.00	66.10	2	9,167	0.02%
2020/04/28	18	65.70	0	0.00	65.90	18	9,085	0.20%
2020/04/27	0	0.00	1	66.20	65.40	-1	9,228	-0.01%
2020/04/24	0	0.00	17	64.53	64.70	-17	9,151	-0.19%
2020/04/22	21	62.85	10	63.25	63.10	11	8,999	0.12%
2020/04/20	0	0.00	5	65.10	64.40	-5	8,809	-0.06%
2020/04/16	0	0.00	13	64.10	65.00	-13	8,673	-0.15%
2020/04/15	2	64.70	12	64.81	64.80	-10	8,597	-0.12%
2020/04/14	15	63.50	0	0.00	63.70	15	8,529	0.18%
2020/04/10	1	61.80	0	0.00	62.00	1	8,483	0.01%
2020/04/08	0	0.00	1	62.30	62.50	-1	8,461	-0.01%
2020/04/07	0	0.00	1	63.00	61.80	-1	8,374	-0.01%
2020/04/06	1	61.50	25	61.06	61.60	-24	8,244	-0.29%
2020/04/01	6	58.03	0	0.00	58.40	6	8,028	0.07%
2020/03/31	10	59.19	0	0.00	58.00	10	7,929	0.13%
2020/03/30	6	59.47	1	58.90	59.30	5	7,705	0.06%
2020/03/27	14	60.49	26	60.56	60.10	-12	7,575	-0.16%
2020/03/25	0	0.00	13	55.29	54.90	-13	7,265	-0.18%
2020/03/24	0	0.00	13	52.33	51.90	-13	7,242	-0.18%
2020/03/23	1	49.25	0	0.00	48.20	1	7,341	0.01%
2020/03/20	17	51.52	0	0.00	51.80	17	7,335	0.23%
2020/03/19	0	0.00	16	48.16	48.10	-16	7,245	-0.22%
2020/03/18	1	50.70	0	0.00	50.30	1	7,137	0.01%
2020/03/17	0	0.00	2	51.10	50.70	-2	7,143	-0.03%
2020/03/16	2	53.40	2	52.90	52.60	0	7,083	0.00%
2020/03/13	2	52.50	0	0.00	55.30	2	7,017	0.03%
2020/03/12	0	0.00	1	57.00	56.80	-1	6,839	-0.01%
2020/03/11	17	60.83	2	60.80	59.40	15	6,756	0.22%
2020/03/10	10	60.28	1	60.90	60.30	9	6,727	0.13%
2020/03/09	14	60.19	10	61.30	61.30	4	6,612	0.06%
2020/03/06	32	61.31	0	0.00	61.30	32	6,580	0.49%
2020/03/05	2	62.90	11	62.57	62.90	-9	6,605	-0.14%
2020/03/04	0	0.00	33	61.81	61.60	-33	6,685	-0.49%
2020/03/03	3	61.33	0	0.00	61.00	3	6,584	0.05%
2020/03/02	12	60.63	0	0.00	60.30	12	6,503	0.18%
2020/02/27	8	63.28	0	0.00	62.70	8	6,430	0.12%
2020/02/26	3	64.03	0	0.00	64.20	3	6,378	0.05%
2020/02/25	1	64.00	0	0.00	64.70	1	6,416	0.02%
2020/02/24	1	64.50	0.5	64.50	64.50	0.5	6,523	0.01%
2020/02/21	45	65.32	10	65.50	65.50	35	6,652	0.53%
2020/02/19	0	0.00	10	67.00	66.70	-10	6,893	-0.15%
2020/02/18	0	0.00	11	65.76	66.00	-11	6,983	-0.16%
2020/02/17	10	65.40	0	0.00	65.80	10	7,238	0.14%
2020/02/13	3	65.67	0	0.00	65.40	3	8,226	0.04%
2020/02/10	68	64.56	20	64.60	64.70	48	9,654	0.50%
2020/02/05	20	64.00	20	64.85	64.80	0	9,685	0.00%
2020/02/04	0	0.00	20	65.00	64.80	-20	9,735	-0.21%
2020/02/03	2	61.00	0	0.00	63.90	2	9,818	0.02%
2020/01/31	1	63.70	2	64.15	63.60	-1	9,843	-0.01%
2020/01/30	3	63.40	0	0.00	62.80	3	9,970	0.03%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/17	6	67.88	0	0.00	67.90	6	9,809	0.06%
2020/01/15	5	68.20	0	0.00	68.20	5	9,888	0.05%
2020/01/10	14	66.96	0	0.00	67.00	14	10,257	0.14%
2020/01/09	2	67.50	1	68.00	67.40	1	10,402	0.01%
2020/01/08	3	67.10	0.3	67.70	67.70	2.7	10,386	0.03%
2020/01/06	9	67.18	0	0.00	66.80	9	10,281	0.09%
2020/01/03	1	69.20	0.1	68.10	68.20	0.9	10,280	0.01%
2019/12/31	3	68.50	0	0.00	68.40	3	10,309	0.03%
2019/12/30	1	69.00	0	0.00	68.80	1	10,280	0.01%
2019/12/27	1	69.30	7	69.60	69.40	-6	10,289	-0.06%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	0	0.00	1	69.30	69.30	-1	10,395	-0.01%
2019/12/24	3	69.47	0	0.00	69.20	3	10,415	0.03%
2019/12/20	0	0.00	2	69.90	70.10	-2	10,393	-0.02%
2019/12/19	2	70.15	3	70.27	70.20	-1	10,340	-0.01%
2019/12/18	2	70.80	1	70.90	71.10	1	10,264	0.01%
2019/12/17	0	0.00	1	69.50	69.80	-1	10,110	-0.01%
2019/12/16	0	0.00	26	70.00	68.70	-26	10,061	-0.26%
2019/12/13	0	0.00	2	68.50	68.80	-2	10,081	-0.02%
2019/12/12	0	0.00	3	69.27	69.00	-3	10,022	-0.03%
2019/12/10	0	0.00	1	68.40	68.90	-1	9,860	-0.01%
2019/12/06	0	0.00	1	69.00	69.00	-1	9,834	-0.01%
2019/12/05	2	69.20	1	69.20	68.80	1	9,812	0.01%
2019/12/04	0	0.00	5	69.00	69.00	-5	9,768	-0.05%
2019/12/03	1	69.00	0	0.00	69.10	1	9,735	0.01%
2019/11/29	0	0.00	2	67.90	68.00	-2	9,533	-0.02%
2019/11/26	2	70.50	5	70.16	70.20	-3	9,489	-0.03%
2019/11/25	3	70.57	1	69.80	69.90	2	9,335	0.02%
2019/11/19	1	70.50	0	0.00	70.70	1	8,977	0.01%
2019/11/18	3	70.63	0	0.00	70.00	3	8,747	0.03%
2019/11/15	1	70.10	6	70.38	69.80	-5	8,659	-0.06%
2019/11/14	0	0.00	1	70.50	70.00	-1	8,545	-0.01%
2019/11/13	2	69.95	3	69.77	70.00	-1	8,312	-0.01%
2019/11/12	2	68.50	12	68.16	68.60	-10	7,853	-0.13%
2019/11/11	11	66.99	2	67.15	66.70	9	7,394	0.12%
2019/11/08	4	65.20	39	66.57	67.30	-35	7,023	-0.50%
2019/11/07	16	60.90	2	61.00	61.20	14	6,158	0.23%
2019/11/05	1.1	61.26	0	0.00	61.00	1.1	6,181	0.02%
2019/11/04	1	61.00	2.4	60.77	61.10	-1.4	6,224	-0.02%
2019/11/01	0	0.00	2	59.85	60.20	-2	6,196	-0.03%
2019/10/31	0	0.00	1	59.50	59.30	-1	6,190	-0.02%
2019/10/30	1	60.70	2	61.20	60.40	-1	6,095	-0.02%
2019/10/29	2	60.00	3	60.57	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	2	59.95	59.80	-2	6,159	-0.03%
2019/10/24	0	0.00	1	59.10	59.30	-1	6,228	-0.02%
2019/10/23	0	0.00	8	58.90	59.20	-8	6,267	-0.13%
2019/10/22	0	0.00	2	59.00	58.50	-2	6,216	-0.03%
2019/10/21	1	58.00	1	58.60	58.30	0	6,157	0.00%
2019/10/18	10	58.63	4	58.60	58.00	6	6,074	0.10%
2019/10/17	6	55.50	34	56.84	57.30	-28	5,714	-0.49%
2019/10/16	2	54.90	22	55.47	55.50	-20	5,511	-0.36%
2019/10/15	2	55.10	0	0.00	55.10	2	5,528	0.04%
2019/10/14	2	55.10	22	54.94	55.00	-20	5,583	-0.36%
2019/10/08	1	55.30	0	0.00	55.10	1	5,520	0.02%
2019/10/07	0	0.00	1	55.50	55.50	-1	5,520	-0.02%
2019/10/02	8	54.78	2	55.00	54.90	6	5,516	0.11%
2019/10/01	12	54.44	0	0.00	54.80	12	5,504	0.22%
2019/09/27	1	54.00	12	54.70	54.00	-11	5,447	-0.20%
2019/09/26	0	0.00	3	54.20	54.70	-3	5,459	-0.05%
2019/09/25	2	54.40	3	54.70	54.70	-1	5,464	-0.02%
2019/09/24	8	54.80	6	54.65	55.00	2	5,499	0.04%
2019/09/19	1	54.50	1	54.90	54.60	0	5,456	0.00%
2019/09/18	1	54.80	5	54.46	54.70	-4	5,436	-0.07%
2019/09/17	2	53.70	1	53.90	53.90	1	5,345	0.02%
2019/09/16	0	0.00	2	53.50	53.50	-2	5,421	-0.04%
2019/09/12	10	53.40	6	53.25	53.40	4	5,472	0.07%
2019/09/11	1	53.00	7	52.93	53.00	-6	5,504	-0.11%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	0.00	4	52.80	52.90	-4	5,468	-0.07%
2019/09/06	0	0.00	1	53.00	52.80	-1	5,458	-0.02%
2019/09/05	5	52.60	0	0.00	52.70	5	5,431	0.09%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/08/30	0	0.00	7	52.44	52.40	-7	5,581	-0.13%
2019/08/26	5	50.10	15	50.27	50.00	-10	5,427	-0.18%
2019/08/23	8	50.80	2	51.10	50.70	6	5,469	0.11%
2019/08/22	3	51.00	5	50.96	51.10	-2	5,556	-0.04%
2019/08/21	7	51.37	0	0.00	51.30	7	5,627	0.12%
2019/08/20	1	51.20	1	51.20	51.10	0	5,617	0.00%
2019/08/19	0	0.00	2	51.15	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	4	51.35	51.00	-4	5,592	-0.07%
2019/08/15	5	49.87	0	0.00	50.10	5	5,512	0.09%
2019/08/14	0	0.00	7	50.97	50.70	-7	5,523	-0.13%
2019/08/13	3	50.17	0	0.00	50.50	3	5,505	0.05%
2019/08/12	2	50.15	4	50.16	50.60	-2	5,493	-0.04%
2019/08/08	3	48.18	0	0.00	48.00	3	5,414	0.06%
2019/08/07	5	48.02	1	48.00	48.00	4	5,477	0.07%
2019/08/06	6	47.42	0	0.00	47.70	6	5,537	0.11%
2019/08/05	11	48.70	0	0.00	48.45	11	5,533	0.20%
2019/08/02	6	49.73	3	49.78	49.70	3	5,541	0.05%
2019/08/01	2	50.75	3	50.90	50.80	-1	5,735	-0.02%
2019/07/31	8	51.21	86	51.01	50.90	-78	6,001	-1.30%
2019/07/30	4	56.00	1	56.50	56.00	3	5,782	0.05%
2019/07/29	1	57.30	0	0.00	57.00	1	5,768	0.02%
2019/07/26	4	57.40	0	0.00	57.50	4	5,731	0.07%
2019/07/25	91	56.40	1	56.50	57.40	90	5,669	1.59%
2019/07/24	0	0.00	1	56.20	56.10	-1	5,675	-0.02%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/15	0	0.00	7	55.00	55.00	-7	6,042	-0.12%
2019/07/12	1	55.20	4	55.30	55.00	-3	6,297	-0.05%
2019/07/11	0	0.00	6	55.20	55.50	-6	6,804	-0.09%
2019/07/09	1	54.70	11	54.60	54.50	-10	7,637	-0.13%
2019/07/08	1	55.00	0	0.00	55.10	1	7,647	0.01%
2019/07/05	1	54.90	0	0.00	55.10	1	7,660	0.01%
2019/07/03	5	54.30	0	0.00	54.50	5	7,790	0.06%
2019/07/02	3	54.53	81	54.54	54.60	-78	7,808	-1.00%
2019/07/01	0	0.00	1	54.30	54.50	-1	7,840	-0.01%
2019/06/28	1	54.40	6	53.70	53.70	-5	7,830	-0.06%
2019/06/26	5	54.00	0	0.00	54.00	5	7,916	0.06%
2019/06/24	0	0.00	3	54.03	54.20	-3	8,010	-0.04%
2019/06/21	0	0.00	6	54.22	53.70	-6	8,018	-0.07%
2019/06/20	0	0.00	2	53.95	54.10	-2	7,932	-0.03%
2019/06/19	1	52.80	4	53.13	53.40	-3	7,889	-0.04%
2019/06/17	0	0.00	1	52.30	52.20	-1	7,877	-0.01%
2019/06/13	1	51.80	0	0.00	51.50	1	7,969	0.01%
2019/06/12	9	51.72	2	51.85	52.20	7	8,383	0.08%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/06/04	4	50.80	0	0.00	50.70	4	8,466	0.05%
2019/05/31	4	51.43	2	51.05	51.50	2	8,517	0.02%
2019/05/30	0	0.00	1	51.10	51.10	-1	8,440	-0.01%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/27	2	50.60	0	0.00	50.60	2	8,375	0.02%
2019/05/24	0	0.00	1	50.40	50.50	-1	8,474	-0.01%
2019/05/23	2	50.20	0	0.00	50.10	2	8,582	0.02%
2019/05/22	0	0.00	1	50.60	50.50	-1	8,627	-0.01%
2019/05/21	1	50.40	0	0.00	50.40	1	8,804	0.01%
2019/05/20	2	50.50	0	0.00	50.50	2	8,846	0.02%
2019/05/16	2	50.20	0	0.00	49.95	2	8,820	0.02%
2019/05/15	0	0.00	1	50.90	50.90	-1	8,787	-0.01%
2019/05/14	4	50.75	0	0.00	50.80	4	8,743	0.05%
2019/05/10	1	51.90	0	0.00	51.70	1	8,645	0.01%
2019/05/09	3	51.87	0	0.00	52.00	3	8,585	0.03%
2019/05/08	35	54.38	4	53.90	53.50	31	8,315	0.37%
2019/05/07	5	57.42	0	0.00	57.20	5	8,026	0.06%
2019/05/06	13	57.33	0	0.00	57.00	13	8,125	0.16%
2019/05/02	1	58.60	0	0.00	58.60	1	7,931	0.01%
2019/04/30	1	58.30	0	0.00	58.30	1	7,912	0.01%
2019/04/29	1	59.10	0	0.00	58.30	1	7,847	0.01%
2019/04/26	1	59.20	0	0.00	58.80	1	7,833	0.01%
2019/04/25	1	59.10	0	0.00	59.20	1	7,834	0.01%
2019/04/24	1	60.20	1	59.50	59.40	0	7,862	0.00%
2019/04/23	1	58.00	4	58.65	59.10	-3	7,782	-0.04%
2019/04/22	1	59.00	15	59.50	58.90	-14	7,733	-0.18%
2019/04/19	3	60.63	4	60.20	60.10	-1	7,713	-0.01%
2019/04/18	20	62.42	10	62.21	60.90	10	7,671	0.13%
2019/04/17	17	62.64	16	61.96	61.10	1	7,539	0.01%
2019/04/16	5	59.26	51	58.82	60.90	-46	7,192	-0.64%
2019/04/15	1	55.50	11	55.25	55.50	-10	6,540	-0.15%
2019/04/11	1	53.80	0	0.00	53.60	1	6,445	0.02%
2019/04/10	1	54.10	5	53.90	54.20	-4	6,413	-0.06%
2019/04/09	1	54.00	1	53.90	54.30	0	6,410	0.00%
2019/04/03	2	52.60	2	52.70	52.70	0	6,299	0.00%
2019/04/02	15	53.27	0	0.00	53.00	15	6,261	0.24%
2019/04/01	2	53.05	0	0.00	53.00	2	6,228	0.03%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	0	0.00	5	52.94	53.00	-5	6,067	-0.08%
2019/03/25	2	51.40	2	51.35	51.40	0	5,977	0.00%
2019/03/22	1	52.40	0	0.00	52.10	1	5,960	0.02%
2019/03/21	2	52.00	0	0.00	51.80	2	5,968	0.03%
2019/03/20	3	51.90	0	0.00	52.10	3	5,968	0.05%
2019/03/19	1	52.30	2	52.10	52.10	-1	5,944	-0.02%
2019/03/18	10	51.53	6	51.60	51.90	4	5,967	0.07%
2019/03/15	8	52.10	2	52.05	52.40	6	5,896	0.10%
2019/03/12	0	0.00	1	54.90	54.90	-1	5,551	-0.02%
2019/03/11	7	53.70	0	0.00	53.90	7	5,506	0.13%
2019/03/08	40	52.30	0	0.00	52.50	40	5,387	0.74%
2019/03/07	30	52.17	2	52.10	52.40	28	5,432	0.52%
2019/03/05	0	0.00	3	51.90	52.30	-3	5,536	-0.05%
2019/03/04	0	0.00	3	51.80	51.80	-3	5,537	-0.05%
2019/02/27	3	52.53	0	0.00	52.80	3	5,499	0.05%
2019/02/26	11	53.05	11	53.44	53.00	0	5,490	0.00%
2019/02/25	1	53.20	1	53.10	53.70	0	5,416	0.00%
2019/02/22	9	52.80	7.4	52.72	52.90	1.6	5,346	0.03%
2019/02/21	1	52.20	0	0.00	52.50	1	5,238	0.02%
2019/02/20	1	52.80	1	52.40	52.50	0	5,169	0.00%
2019/02/19	0	0.00	1	51.60	51.50	-1	5,040	-0.02%
2019/02/18	1	51.20	0	0.00	51.20	1	5,006	0.02%
2019/02/15	1	50.50	2	50.80	50.80	-1	4,996	-0.02%
2019/02/12	2	50.50	0	0.00	51.00	2	5,228	0.04%
2019/02/11	5	51.24	3	51.10	51.00	2	5,259	0.04%
2019/01/25	2	50.90	5	50.23	51.00	-3	5,457	-0.05%
2019/01/22	3	49.15	3	49.03	49.00	0	5,401	0.00%
2019/01/21	1	49.10	1	49.60	49.00	0	5,495	0.00%
2019/01/18	1	48.65	2	48.65	48.95	-1	5,526	-0.02%
2019/01/16	1	48.80	1	48.90	48.90	0	5,539	0.00%
2019/01/15	4	48.60	0	0.00	48.90	4	5,593	0.07%
2019/01/11	1	48.30	0	0.00	48.10	1	5,548	0.02%
2019/01/10	0	0.00	2	48.25	48.50	-2	5,474	-0.04%
2019/01/09	1	47.85	11	47.98	48.00	-10	5,422	-0.18%
2019/01/08	4	47.33	0	0.00	47.40	4	5,403	0.07%
2019/01/04	5	48.57	0	0.00	48.50	5	5,286	0.09%
2019/01/03	1	49.35	0	0.00	49.60	1	5,461	0.02%
2019/01/02	1	51.80	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	5	51.20	51.40	-5	5,510	-0.09%
2018/12/26	4	50.00	5	49.86	49.70	-1	5,629	-0.02%
2018/12/25	1	49.25	0	0.00	49.90	1	5,676	0.02%
2018/12/24	1	49.55	4	49.54	50.60	-3	5,738	-0.05%
2018/12/20	3	50.32	0	0.00	49.90	3	6,148	0.05%
2018/12/19	1	50.80	0	0.00	50.90	1	6,290	0.02%
2018/12/18	0	0.00	1	50.70	50.70	-1	6,314	-0.02%
2018/12/17	10	51.32	0	0.00	51.30	10	6,491	0.15%
2018/12/14	3	50.60	0	0.00	50.70	3	6,565	0.05%
2018/12/13	3	51.50	0	0.00	51.70	3	6,571	0.05%
2018/12/12	1	51.20	0	0.00	51.20	1	6,605	0.02%
2018/12/10	3	49.83	2	49.75	49.80	1	6,949	0.01%
2018/12/05	0	0.00	0.9	52.90	52.90	-0.9	6,990	-0.01%
2018/12/04	2	53.80	0	0.00	53.80	2	7,131	0.03%
2018/12/03	0	0.00	2	54.10	54.10	-2	7,168	-0.03%
2018/11/28	0	0.00	2	52.60	53.00	-2	7,195	-0.03%
2018/11/26	0	0.00	1	50.70	50.80	-1	7,191	-0.01%
2018/11/15	0	0.00	1	50.10	50.30	-1	7,281	-0.01%
2018/11/14	1	51.40	0	0.00	50.70	1	7,347	0.01%
2018/11/13	1	48.50	0	0.00	51.20	1	7,356	0.01%
2018/11/09	1	51.00	3	50.97	52.20	-2	7,313	-0.03%
2018/11/08	1	51.80	1	51.90	51.90	0	7,210	0.00%
2018/11/07	3	52.03	1	51.30	51.30	2	7,148	0.03%
2018/11/06	19	52.17	10	51.98	51.90	9	7,093	0.13%
2018/11/05	3	54.77	0	0.00	54.40	3	7,198	0.04%
2018/11/02	7	54.87	2	55.00	55.40	5	7,214	0.07%
2018/11/01	0	0.00	4	55.80	56.00	-4	7,235	-0.06%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/30	6	55.00	9	55.48	54.40	-3	7,357	-0.04%
2018/10/29	0	0.00	13	57.06	55.30	-13	7,450	-0.17%
2018/10/26	11	54.59	1	54.40	54.50	10	7,431	0.13%
2018/10/25	5	53.70	2	54.80	54.10	3	7,509	0.04%
2018/10/24	0	0.00	1	55.40	54.60	-1	7,636	-0.01%
2018/10/23	1	54.00	0	0.00	54.00	1	7,746	0.01%
2018/10/18	0	0.00	1	57.20	57.20	-1	8,069	-0.01%
2018/10/16	0	0.00	1	57.20	56.80	-1	8,138	-0.01%
2018/10/15	1	54.40	0	0.00	54.00	1	8,170	0.01%
2018/10/12	2	52.80	2	53.65	53.90	0	8,204	0.00%
2018/10/11	4	54.13	2	54.20	53.80	2	8,194	0.02%
2018/10/09	0	0.00	1	59.80	59.60	-1	8,068	-0.01%
2018/10/05	1	61.00	1	60.80	61.30	0	8,095	0.00%
2018/10/02	1	61.00	3	61.00	61.00	-2	7,960	-0.03%
2018/09/28	17	60.17	5	60.40	61.10	12	7,917	0.15%
2018/09/27	3	60.60	1	60.80	60.90	2	7,811	0.03%
2018/09/26	14	62.13	3	61.87	62.10	11	7,624	0.14%
2018/09/21	3	62.67	21	65.10	65.10	-18	7,541	-0.24%
2018/09/18	1	64.80	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	3	65.77	65.80	-3	7,730	-0.04%
2018/09/14	1	65.70	5	65.42	65.60	-4	7,751	-0.05%
2018/09/12	5	59.60	0	0.00	60.10	5	7,568	0.07%
2018/09/11	1	59.60	0	0.00	59.90	1	7,571	0.01%
2018/09/10	2	58.80	1	58.80	58.80	1	7,639	0.01%
2018/09/07	12	61.45	0	0.00	61.20	12	7,704	0.16%
2018/09/05	7	64.00	0	0.00	63.90	7	7,699	0.09%
2018/09/04	4	65.03	0	0.00	64.90	4	7,697	0.05%
2018/09/03	0	0.00	1	65.20	65.20	-1	7,769	-0.01%
2018/08/30	2	65.15	0	0.00	64.50	2	7,987	0.03%
2018/08/29	0	0.00	1	65.90	66.00	-1	8,020	-0.01%
2018/08/28	3	65.10	0	0.00	65.20	3	8,081	0.04%
2018/08/24	6	63.00	0	0.00	63.70	6	8,186	0.07%
2018/08/22	3	64.10	2	64.50	64.50	1	8,521	0.01%
2018/08/20	0	0.00	5	66.00	65.60	-5	8,393	-0.06%
2018/08/17	1	65.60	0	0.00	65.40	1	8,433	0.01%
2018/08/14	0	0.00	11	68.48	68.50	-11	8,448	-0.13%
2018/08/13	0	0.00	91	68.09	67.80	-91	8,510	-1.07%
2018/08/10	10	67.20	2	68.45	69.00	8	8,628	0.09%
2018/08/09	60	66.87	0	0.00	66.70	60	8,437	0.71%
2018/08/08	23	66.65	3	66.60	66.60	20	8,460	0.24%
2018/08/07	0	0.00	1	66.40	66.60	-1	8,454	-0.01%
2018/08/06	11	65.73	0	0.00	66.00	11	8,446	0.13%
2018/08/03	4	66.50	37	66.20	66.70	-33	8,554	-0.39%
2018/08/02	0	0.00	41	66.82	66.60	-41	8,514	-0.48%
2018/08/01	1	67.90	1	67.70	67.50	0	8,558	0.00%
2018/07/31	0	0.00	3	67.73	68.10	-3	8,505	-0.04%
2018/07/30	0	0.00	1	66.30	66.50	-1	8,359	-0.01%
2018/07/27	2	68.95	20	68.80	69.20	-18	8,238	-0.22%
2018/07/26	1	67.80	0	0.00	67.90	1	8,051	0.01%
2018/07/25	2	68.60	9	68.80	68.70	-7	7,970	-0.09%
2018/07/24	1	69.00	0	0.00	69.10	1	7,906	0.01%
2018/07/23	0	0.00	7	69.24	69.30	-7	7,861	-0.09%
2018/07/20	0	0.00	1	68.70	68.40	-1	7,839	-0.01%
2018/07/19	1	67.70	0	0.00	67.30	1	7,779	0.01%
2018/07/18	3	67.00	1	66.80	67.20	2	7,784	0.03%
2018/07/17	0	0.00	1	66.60	66.70	-1	7,697	-0.01%
2018/07/16	8	64.80	1	64.70	65.30	7	7,641	0.09%
2018/07/13	0	0.00	1	63.60	64.00	-1	7,622	-0.01%
2018/07/12	3	63.40	0	0.00	63.10	3	7,629	0.04%
2018/07/11	6	62.70	0	0.00	62.60	6	7,681	0.08%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/09	2	62.80	0	0.00	62.90	2	7,748	0.03%
2018/07/03	0	0.00	1	63.00	63.00	-1	8,002	-0.01%
2018/06/29	2	62.10	22	62.74	62.70	-20	7,960	-0.25%
2018/06/28	6	60.93	0	0.00	60.90	6	7,855	0.08%
2018/06/27	21	62.01	20	63.40	62.00	1	7,719	0.01%
2018/06/26	21	62.11	1	63.00	62.10	20	7,654	0.26%
2018/06/25	1	64.90	0	0.00	63.80	1	7,524	0.01%
2018/06/22	7	65.03	0	0.00	65.00	7	7,433	0.09%
2018/06/15	0	0.00	0.1	66.50	66.20	-0.1	7,276	0.00%
2018/06/06	0	0.00	3	68.07	68.50	-3	7,133	-0.04%
2018/06/05	0	0.00	1	66.90	67.30	-1	7,043	-0.01%
2018/06/01	1	64.30	3	64.77	64.90	-2	6,869	-0.03%
2018/05/31	5	64.44	0	0.00	63.30	5	6,838	0.07%
2018/05/29	3	66.27	0	0.00	66.00	3	6,510	0.05%
2018/05/28	1	65.90	2	65.90	66.00	-1	6,483	-0.02%
2018/05/25	4	65.70	4	65.70	66.10	0	6,495	0.00%
2018/05/24	9	64.92	1	64.50	65.00	8	6,445	0.12%
2018/05/23	6	65.07	0	0.00	65.00	6	6,377	0.09%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/21	5	64.96	0	0.00	65.00	5	6,557	0.08%
2018/05/18	9	65.16	2	65.25	65.00	7	6,557	0.11%
2018/05/17	2	67.50	0	0.00	67.20	2	6,511	0.03%
2018/05/16	2	66.70	0	0.00	66.60	2	6,523	0.03%
2018/05/15	20	67.04	1	67.60	66.90	19	6,665	0.29%
2018/05/14	3	67.20	0	0.00	67.50	3	6,849	0.04%
2018/05/11	9	67.02	0	0.00	67.00	9	6,863	0.13%
2018/05/10	60	68.72	0	0.00	68.60	60	6,723	0.89%
2018/05/09	11	69.05	1	69.30	68.90	10	6,771	0.15%
2018/05/08	3	70.33	1	70.80	70.00	2	6,748	0.03%
2018/05/04	2	70.00	0	0.00	69.80	2	7,080	0.03%
2018/05/03	0	0.00	10	70.50	70.70	-10	7,117	-0.14%
2018/05/02	0	0.00	2	70.30	71.00	-2	7,220	-0.03%
2018/04/30	0	0.00	2	69.35	69.50	-2	7,218	-0.03%
2018/04/27	1	68.50	78	68.38	68.70	-77	7,337	-1.05%
2018/04/26	1	68.30	0	0.00	68.30	1	7,428	0.01%
2018/04/25	1	68.90	0	0.00	68.60	1	7,458	0.01%
2018/04/24	7	69.14	20	69.10	69.10	-13	7,537	-0.17%
2018/04/23	1	70.10	0	0.00	70.40	1	7,618	0.01%
2018/04/19	68	69.96	0	0.00	69.50	68	7,699	0.88%
2018/04/18	2	69.50	0	0.00	69.10	2	7,853	0.03%
2018/04/17	3	70.00	0	0.00	69.00	3	7,917	0.04%
2018/04/16	1	70.20	0	0.00	70.30	1	7,869	0.01%
2018/04/12	2	71.25	0	0.00	71.50	2	7,967	0.03%
2018/04/10	2	71.50	0	0.00	71.80	2	8,034	0.02%
2018/04/03	2	72.00	0	0.00	72.00	2	7,974	0.03%
2018/04/02	1	73.10	0	0.00	72.80	1	7,947	0.01%
2018/03/31	1	73.40	0	0.00	73.00	1	7,978	0.01%
2018/03/29	6	73.08	0	0.00	72.60	6	8,048	0.07%
2018/03/28	0	0.00	1	73.50	73.50	-1	7,982	-0.01%
2018/03/26	0	0.00	1	73.00	73.50	-1	8,013	-0.01%
2018/03/23	1	73.00	0	0.00	73.50	1	8,130	0.01%
2018/03/21	1	75.00	0	0.00	74.50	1	8,290	0.01%
2018/03/20	1	74.80	1	74.90	74.90	0	8,420	0.00%
2018/03/19	2	74.95	0	0.00	75.50	2	8,424	0.02%
2018/03/16	1	74.00	0	0.00	76.10	1	8,395	0.01%
2018/03/15	0	0.00	1	75.60	76.00	-1	8,184	-0.01%
2018/03/14	0	0.00	1	76.50	76.50	-1	8,309	-0.01%
2018/03/13	3	77.23	0	0.00	77.30	3	8,494	0.04%
2018/03/12	1	76.00	1	76.90	77.40	0	8,568	0.00%
2018/03/09	0	0.00	2	74.75	75.00	-2	8,656	-0.02%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/02/27	0	0.00	1	75.60	75.00	-1	9,553	-0.01%
2018/02/23	1	75.30	0	0.00	75.60	1	9,770	0.01%
2018/02/22	2	73.85	0	0.00	73.70	2	9,939	0.02%
2018/02/21	0	0.00	2	73.50	76.00	-2	9,970	-0.02%
2018/02/09	0	0.00	1	73.40	73.40	-1	10,206	-0.01%
2018/02/07	0	0.00	6	74.33	73.60	-6	10,332	-0.06%
2018/02/06	6	72.77	0	0.00	71.50	6	10,314	0.06%
2018/02/05	15	76.45	1	77.50	77.00	14	10,248	0.14%
2018/02/02	1	77.00	22	77.50	77.60	-21	10,482	-0.20%
2018/02/01	1	77.40	1	78.70	77.00	0	10,459	0.00%
2018/01/31	0	0.00	10	79.00	79.00	-10	10,408	-0.10%
2018/01/30	6	80.05	1	80.10	79.90	5	10,369	0.05%
2018/01/26	0	0.00	4	78.18	78.40	-4	10,063	-0.04%
2018/01/25	2	78.10	9	78.73	79.00	-7	10,070	-0.07%
2018/01/24	1	77.70	2	77.65	77.60	-1	9,969	-0.01%
2018/01/23	0	0.00	3	78.00	78.00	-3	10,000	-0.03%
2018/01/22	0	0.00	3	77.40	77.40	-3	9,954	-0.03%
2018/01/19	3	77.03	10	76.98	77.30	-7	9,898	-0.07%
2018/01/18	0	0.00	5	77.48	76.70	-5	9,823	-0.05%
2018/01/17	1	76.60	2	76.00	77.10	-1	9,719	-0.01%
2018/01/16	0	0.00	27	75.28	75.50	-27	9,607	-0.28%
2018/01/15	0	0.00	3	75.17	75.10	-3	9,577	-0.03%
2018/01/12	0	0.00	3	74.60	75.10	-3	9,655	-0.03%
2018/01/11	0	0.00	4	72.30	72.50	-4	9,617	-0.04%
2018/01/10	0	0.00	10	72.00	72.50	-10	9,623	-0.10%
2018/01/09	2	71.90	5	72.00	72.20	-3	9,658	-0.03%
2018/01/08	7	71.90	0	72.00	72.00	7	9,577	0.07%
2018/01/05	0	0.00	28	71.97	72.00	-28	9,559	-0.29%
2018/01/04	0	0.00	5	71.90	71.90	-5	9,572	-0.05%
2018/01/03	0	0.00	4	72.55	72.60	-4	9,580	-0.04%