和碩 (4938)-康和-高雄券商分點個股進出

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
115.5
漲跌
▼1.0
漲幅
-0.86%
成交量
9,832張
產業
上市電腦週邊類股
1661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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	117.00	2.1	115.52	115.50	-1.1	15,338	-0.01%
2024/06/13	0	0.00	2	114.78	116.50	-2	15,439	-0.01%
2024/06/12	0	0.00	0.3	112.00	112.50	-0.3	15,425	0.00%
2024/06/11	0.5	113.00	3	113.33	112.00	-2.5	15,494	-0.02%
2024/06/06	8.1	112.49	0	0.00	111.50	8.1	15,743	0.05%
2024/06/05	0	0.00	2	111.25	111.00	-2	15,662	-0.01%
2024/06/04	14	111.93	3.1	111.16	111.00	11	15,552	0.07%
2024/06/03	5	112.09	44.1	115.62	111.50	-39.1	15,385	-0.25%
2024/05/30	1	104.50	1	103.50	103.50	0	14,835	0.00%
2024/05/28	0.1	105.00	0	0.00	105.00	0.1	14,637	0.00%
2024/05/27	10	106.00	0	0.00	106.50	10	14,628	0.07%
2024/05/24	10	105.00	2	106.25	106.00	8	14,517	0.06%
2024/05/23	0	0.00	3.2	105.72	106.50	-3.2	14,405	-0.02%
2024/05/22	6	106.58	11	106.95	107.00	-5	14,264	-0.04%
2024/05/21	0	0.00	2	104.00	104.50	-2	14,142	-0.01%
2024/05/20	1	103.00	2	104.00	104.50	-1	13,993	-0.01%
2024/05/17	1.1	102.95	3	103.00	103.50	-2	13,873	-0.01%
2024/05/16	1	101.50	2	101.50	101.50	-1	13,709	-0.01%
2024/05/15	4	101.13	2	101.25	100.50	2	13,660	0.01%
2024/05/14	1	102.50	4.1	102.33	101.00	-3.1	13,646	-0.02%
2024/05/13	0.6	99.20	0	0.00	99.40	0.6	13,435	0.00%
2024/05/10	0	0.00	0.1	99.20	99.50	-0.1	13,421	0.00%
2024/05/09	1	98.80	0	0.00	98.80	1	13,368	0.01%
2024/05/07	2	100.20	3	99.53	99.80	-1	13,394	-0.01%
2024/05/06	1	99.90	1	99.50	99.60	0	13,351	0.00%
2024/05/03	1	97.60	5	98.20	97.10	-4	13,267	-0.03%
2024/05/02	5.1	95.60	0	0.00	96.40	5.1	13,249	0.04%
2024/04/30	0	0.00	100	97.80	97.70	-100	13,446	-0.74%
2024/04/26	0	0.00	7	97.47	97.00	-7	13,432	-0.05%
2024/04/25	8	95.11	2	94.80	94.70	6	13,407	0.04%
2024/04/24	2	95.75	1	95.60	96.70	1	13,360	0.01%
2024/04/19	2	95.30	0	0.00	94.80	2	13,453	0.01%
2024/04/18	2	96.60	1	96.80	96.60	1	13,250	0.01%
2024/04/17	1	95.50	6	96.40	96.40	-5	13,289	-0.04%
2024/04/16	0.1	96.20	1	95.50	95.40	-0.9	13,217	-0.01%
2024/04/15	2	100.50	6	99.32	98.70	-4	12,982	-0.03%
2024/04/12	11	98.98	3	98.67	98.30	8	12,865	0.06%
2024/04/11	6	100.10	8	100.46	101.50	-2	12,727	-0.02%
2024/04/10	1	101.00	1	101.50	101.00	0	12,741	0.00%
2024/04/09	3	101.50	1	101.00	100.50	2	12,653	0.02%
2024/04/08	0	0.00	10	99.73	101.00	-10	12,569	-0.08%
2024/04/03	3.1	98.02	1.1	97.33	97.40	2	12,409	0.02%
2024/04/02	1	98.20	0	98.70	98.30	1	12,352	0.01%
2024/04/01	12	99.27	9.2	99.32	97.50	2.8	12,444	0.02%
2024/03/29	9	100.33	8	100.11	102.00	1	12,305	0.01%
2024/03/28	14	99.13	15	99.49	99.70	-1	11,794	-0.01%
2024/03/27	10	96.94	8	97.41	98.40	2	11,473	0.02%
2024/03/26	15.1	100.30	6.5	97.89	97.80	8.6	11,451	0.07%
2024/03/25	2.1	101.24	1	101.00	101.50	1.1	11,190	0.01%
2024/03/22	4	102.75	10.1	103.49	102.00	-6.1	10,988	-0.06%
2024/03/21	14.1	103.44	13.1	101.32	104.50	1	10,738	0.01%
2024/03/20	75.2	105.32	14	105.29	103.50	61.2	10,139	0.60%
2024/03/19	9.1	96.85	12.5	98.18	100.00	-3.4	8,878	-0.04%
2024/03/18	2	89.90	1	90.00	91.00	1	8,004	0.01%
2024/03/13	0	0.00	4	89.80	89.90	-4	7,542	-0.05%
2024/03/12	0	0.00	2	85.50	87.50	-2	7,197	-0.03%
2024/03/08	0.5	85.50	0	0.00	85.30	0.5	7,116	0.01%
2024/03/07	0.5	85.40	0	0.00	85.40	0.5	7,063	0.01%
2024/03/04	0	0.00	3	86.00	86.00	-3	7,086	-0.04%
2024/03/01	1	85.60	1	85.40	84.90	0	7,078	0.00%
2024/02/23	0	0.00	2	86.95	85.90	-2	6,926	-0.03%
2024/02/22	1	85.90	4	86.58	86.60	-3	6,984	-0.04%
2024/02/21	0	0.00	2	85.90	85.90	-2	6,966	-0.03%
2024/02/16	0	0.00	10	84.50	84.70	-10	7,199	-0.14%
2024/02/05	0	0.00	6	83.70	84.50	-6	7,268	-0.08%
2024/02/02	1	83.90	0	0.00	84.30	1	7,266	0.01%
2024/01/31	0	0.00	2	82.95	82.70	-2	7,276	-0.03%
2024/01/29	1	83.60	0	0.00	84.20	1	7,241	0.01%
2024/01/26	10	83.50	5	83.70	83.30	5	7,212	0.07%
2024/01/25	2	84.40	1.1	84.25	84.20	0.9	7,174	0.01%
2024/01/24	12.1	85.76	5	85.80	86.10	7.1	7,126	0.10%
2024/01/22	2	83.15	1	83.90	83.00	1	6,794	0.01%
2024/01/19	1	80.90	1	81.60	82.60	0	6,812	0.00%
2024/01/18	2	80.80	2	80.70	80.70	0	6,816	0.00%
2024/01/17	1	81.60	1	80.80	80.80	0	6,811	0.00%
2024/01/15	1	83.10	10	83.10	82.40	-9	6,637	-0.14%
2024/01/11	1	82.10	1	82.40	82.50	0	6,663	0.00%
2024/01/04	0	0.00	3	84.70	84.60	-3	6,633	-0.05%
2024/01/02	0	0.00	0	86.50	87.40	0	6,564	0.00%
2023/12/29	1	85.00	1	85.80	87.30	0	6,566	0.00%
2023/12/27	0	0.00	3	89.53	89.50	-3	6,434	-0.05%
2023/12/26	1	86.80	1	87.20	88.00	0	6,217	0.00%
2023/12/22	1	85.30	11	85.35	85.80	-10	6,086	-0.16%
2023/12/20	11	86.08	2	86.20	86.50	9	5,833	0.15%
2023/12/19	1	84.70	0	0.00	85.00	1	5,606	0.02%
2023/12/15	0	0.00	2	85.30	84.50	-2	5,391	-0.04%
2023/12/14	0	85.30	2.2	85.15	85.50	-2.2	5,312	-0.04%
2023/12/13	0.2	84.50	0	0.00	84.80	0.2	5,223	0.00%
2023/12/12	0	0.00	0	82.80	83.10	0	5,215	0.00%
2023/12/11	0	0.00	8	82.38	82.50	-8	5,183	-0.15%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/12/06	1	81.00	3	81.13	81.30	-2	5,337	-0.04%
2023/11/29	0	0.00	4	81.40	81.70	-4	5,281	-0.08%
2023/11/27	5	80.80	3	80.93	80.80	2	5,313	0.04%
2023/11/22	0	0.00	1	80.80	81.00	-1	5,469	-0.02%
2023/11/21	0	0.00	40	81.75	81.90	-40	5,630	-0.71%
2023/11/20	2	81.29	2	80.90	81.10	0	5,878	0.00%
2023/11/17	0	0.00	4	80.35	80.80	-4	5,985	-0.07%
2023/11/16	0	0.00	1	79.90	80.00	-1	5,989	-0.02%
2023/11/15	1	79.80	1	80.50	80.00	0	6,078	0.00%
2023/11/14	1	78.40	27	79.29	79.50	-26	6,138	-0.42%
2023/11/10	1	78.00	1.1	77.98	78.30	-0.1	6,225	0.00%
2023/11/09	0	0.00	11	78.18	78.00	-11	6,305	-0.17%
2023/11/07	5	78.00	1	78.00	78.00	4	6,421	0.06%
2023/11/06	0	0.00	5	77.70	77.50	-5	6,614	-0.08%
2023/10/27	0	0.00	10	77.00	76.60	-10	7,002	-0.14%
2023/10/25	4	76.95	3	77.23	77.00	1	7,240	0.01%
2023/10/24	0	0.00	1	76.70	76.80	-1	7,382	-0.01%
2023/10/23	1	75.90	3	75.90	75.40	-2	7,533	-0.03%
2023/10/19	0	0.00	80	77.05	76.60	-80	8,293	-0.96%
2023/10/18	0	0.00	1	76.80	76.90	-1	8,554	-0.01%
2023/10/17	3	79.00	5	77.88	77.00	-2	8,891	-0.02%
2023/10/13	3	78.53	1	78.80	77.90	2	11,707	0.02%
2023/10/12	80	78.30	0	0.00	78.90	80	12,173	0.66%
2023/10/05	1	77.30	3	77.67	77.70	-2	12,401	-0.02%
2023/09/28	1	76.30	0	0.00	76.60	1	12,507	0.01%
2023/09/20	1	77.20	1	77.70	77.00	0	13,295	0.00%
2023/09/19	0	0.00	1	77.90	77.20	-1	13,334	-0.01%
2023/09/18	1	77.30	1	77.70	77.30	0	13,443	0.00%
2023/09/12	1	75.10	1	76.90	76.70	0	14,226	0.00%
2023/09/07	1	77.50	1	78.00	77.70	0	14,309	0.00%
2023/09/06	0	0.00	5	78.20	77.80	-5	14,359	-0.03%
2023/09/05	1	77.40	1	77.70	77.70	0	14,400	0.00%
2023/09/01	0	0.00	0.2	77.80	77.70	-0.2	14,570	0.00%
2023/08/29	0	0.00	1.1	78.29	78.30	-1.1	14,915	-0.01%
2023/08/28	1.1	79.33	1	78.70	78.70	0.1	14,904	0.00%
2023/08/25	0.1	79.25	3	79.07	78.90	-2.9	14,987	-0.02%
2023/08/24	13	79.25	29	79.42	80.10	-16	14,881	-0.11%
2023/08/23	1	78.80	1	78.60	78.70	0	14,565	0.00%
2023/08/22	10	77.50	1	77.80	77.80	9	14,486	0.06%
2023/08/21	1	76.50	0	0.00	76.70	1	14,343	0.01%
2023/08/18	0	0.00	6	77.63	76.90	-6	14,225	-0.04%
2023/08/17	3	76.47	6	76.87	77.30	-3	14,094	-0.02%
2023/08/16	0	0.00	4	76.60	77.40	-4	13,978	-0.03%
2023/08/15	2	76.80	1	76.60	76.60	1	13,908	0.01%
2023/08/14	1	75.10	1	75.50	75.50	0	13,846	0.00%
2023/08/10	4	76.18	5	75.60	76.10	-1	13,824	-0.01%
2023/08/09	1	78.00	2	78.90	78.40	-1	13,609	-0.01%
2023/08/08	2	77.60	2	77.60	77.50	0	13,510	0.00%
2023/08/07	3	76.83	2	76.40	76.70	1	13,417	0.01%
2023/08/04	2	75.10	12	76.46	76.70	-10	13,310	-0.08%
2023/08/02	0	0.00	16	75.86	75.80	-16	13,195	-0.12%
2023/08/01	1	76.00	0	0.00	76.20	1	13,033	0.01%
2023/07/31	2	78.60	2	76.50	76.40	0	12,942	0.00%
2023/07/28	1	78.20	7	77.56	78.70	-6	12,711	-0.05%
2023/07/27	14	77.59	2	78.20	77.50	12	12,594	0.10%
2023/07/26	8	79.55	5	78.40	78.80	3	12,450	0.02%
2023/07/25	25	80.28	17	80.84	80.20	8	12,303	0.07%
2023/07/24	28	79.16	37	78.97	78.80	-9	11,989	-0.08%
2023/07/21	5	75.64	3	76.70	76.60	2	11,653	0.02%
2023/07/20	2	76.40	61	76.11	76.10	-59	11,433	-0.52%
2023/07/19	12	79.81	10	80.77	76.80	2	11,091	0.02%
2023/07/18	58	88.81	60.1	84.75	84.20	-2.1	10,245	-0.02%
2023/07/17	4	80.75	2	81.20	81.90	2	8,199	0.02%
2023/07/14	1	74.60	1	76.00	74.50	0	7,719	0.00%
2023/07/13	0	0.00	17	74.44	74.20	-17	7,601	-0.22%
2023/07/12	0	0.00	18	71.97	72.10	-18	7,436	-0.24%
2023/07/11	0	0.00	2	71.10	71.50	-2	7,381	-0.03%
2023/07/10	11	69.97	2	70.05	69.90	9	7,371	0.12%
2023/07/07	1	70.10	2	70.35	70.50	-1	7,383	-0.01%
2023/07/06	1	70.80	2	71.20	70.70	-1	7,363	-0.01%
2023/07/05	40	71.59	0	0.00	71.50	40	7,229	0.55%
2023/07/04	7	72.80	3	72.50	72.20	4	7,130	0.06%
2023/07/03	1	76.00	2	76.25	76.00	-1	6,909	-0.01%
2023/06/30	12	74.92	1	75.00	74.80	11	6,771	0.16%
2023/06/29	1	75.00	5	75.00	75.10	-4	6,656	-0.06%
2023/06/27	1	74.00	0.4	74.20	74.70	0.6	6,554	0.01%
2023/06/26	0	0.00	2	75.60	75.30	-2	6,478	-0.03%
2023/06/20	0	0.00	2	76.70	76.40	-2	6,345	-0.03%
2023/06/19	4	77.28	2	77.55	77.10	2	6,266	0.03%
2023/06/16	7	80.56	3	80.77	79.30	4	6,128	0.07%
2023/06/15	7	79.34	6	79.30	79.40	1	5,369	0.02%
2023/06/13	0	0.00	1	78.00	78.00	-1	5,214	-0.02%
2023/06/12	1	77.80	0	0.00	77.60	1	5,273	0.02%
2023/06/09	1	78.00	0	0.00	78.10	1	5,217	0.02%
2023/06/08	0	0.00	2	78.10	77.40	-2	5,167	-0.04%
2023/06/06	1	77.60	1	77.40	77.50	0	4,999	0.00%
2023/06/05	0	0.00	4	78.00	78.00	-4	4,932	-0.08%
2023/06/02	2	77.55	16.8	76.78	77.10	-14.8	4,767	-0.31%
2023/05/31	0	0.00	3	75.57	75.30	-3	4,480	-0.07%
2023/05/30	2	74.80	0	0.00	75.00	2	4,343	0.05%
2023/05/29	0	0.00	8	74.74	74.70	-8	4,292	-0.19%
2023/05/26	6	74.50	26	74.17	74.50	-20	4,279	-0.47%
2023/05/23	1	73.00	0	0.00	73.10	1	4,149	0.02%
2023/05/22	2	73.40	0	0.00	73.40	2	4,114	0.05%
2023/05/19	4	73.15	2	73.00	73.20	2	4,072	0.05%
2023/05/18	0	0.00	2	72.55	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	11	71.93	72.30	-11	3,986	-0.28%
2023/05/16	0	0.00	3	71.33	71.30	-3	3,882	-0.08%
2023/05/12	2	69.50	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/05/09	2	70.40	0	0.00	70.50	2	3,837	0.05%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/05	5	70.00	0	0.00	70.10	5	3,933	0.13%
2023/05/03	0	0.00	0.6	70.10	70.20	-0.6	3,972	-0.02%
2023/05/02	0	0.00	1	70.60	70.50	-1	4,086	-0.02%
2023/04/27	2	70.00	0	0.00	69.60	2	4,145	0.05%
2023/04/26	2	69.75	2	69.20	69.70	0	4,071	0.00%
2023/04/21	0	0.00	5	70.20	70.10	-5	3,774	-0.13%
2023/04/18	0	0.00	5	70.50	70.10	-5	3,702	-0.14%
2023/04/12	0	0.00	6	70.70	70.60	-6	3,635	-0.17%
2023/04/06	0	0.00	3	70.23	70.50	-3	3,537	-0.08%
2023/03/30	1	69.70	0	0.00	69.90	1	3,647	0.03%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,367	-0.02%
2023/03/23	0	0.00	1	69.80	69.80	-1	4,667	-0.02%
2023/03/22	1	69.30	4	69.38	69.40	-3	4,691	-0.06%
2023/03/21	3	68.50	0	0.00	69.30	3	4,771	0.06%
2023/03/17	0	0.00	10	68.00	67.90	-10	4,828	-0.21%
2023/03/15	13.1	66.86	0	0.00	66.60	13.1	4,826	0.27%
2023/03/10	0	0.00	4	68.85	69.00	-4	4,742	-0.08%
2023/03/08	0	0.00	4	69.60	69.80	-4	4,829	-0.08%
2023/03/07	0	0.00	2	69.50	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	1	68.90	69.00	-1	4,816	-0.02%
2023/03/03	1	68.60	0	0.00	68.30	1	4,817	0.02%
2023/02/24	0	0.00	1	68.30	68.00	-1	4,830	-0.02%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/22	0	0.00	1	68.00	68.20	-1	4,832	-0.02%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/07	1	66.50	0	0.00	66.60	1	5,177	0.02%
2023/02/06	0	0.00	2	66.30	66.10	-2	5,186	-0.04%
2023/02/03	0	0.00	1	65.20	65.40	-1	5,143	-0.02%
2023/02/01	0	0.00	7	64.70	65.00	-7	5,234	-0.13%
2023/01/13	0	0.00	0.1	64.70	64.30	-0.1	5,166	0.00%
2023/01/09	0	0.00	1	64.70	64.80	-1	5,566	-0.02%
2022/12/22	0	0.00	1	64.40	64.00	-1	6,001	-0.02%
2022/12/16	1	63.00	0	0.00	64.00	1	5,185	0.02%
2022/12/05	0	0.00	1	62.30	63.50	-1	5,390	-0.02%
2022/12/01	1	61.70	0	0.00	61.70	1	5,372	0.02%
2022/11/29	0.1	61.40	2	61.50	61.50	-1.9	5,417	-0.04%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/18	1	59.90	0	0.00	60.30	1	5,487	0.02%
2022/11/17	1	60.20	0	0.00	60.30	1	5,470	0.02%
2022/11/14	1	59.80	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0	0.00	1	59.10	60.00	-1	5,398	-0.02%
2022/11/10	0	0.00	2	58.60	58.70	-2	5,312	-0.04%
2022/11/09	0	0.00	2	58.40	58.40	-2	5,356	-0.04%
2022/11/07	2	57.50	0	0.00	57.70	2	5,423	0.04%
2022/11/03	1	56.50	4	56.60	56.40	-3	5,432	-0.06%
2022/11/01	4	58.40	0	0.00	58.40	4	5,431	0.07%
2022/10/28	0	0.00	20	57.00	56.70	-20	5,441	-0.37%
2022/10/18	2	56.50	0	0.00	56.60	2	5,355	0.04%
2022/10/14	1	58.10	0	0.00	57.30	1	5,331	0.02%
2022/10/11	2	57.60	0	0.00	57.30	2	5,491	0.04%
2022/10/07	0	0.00	2	58.40	58.20	-2	5,426	-0.04%
2022/09/29	0	0.00	3	59.50	59.20	-3	5,353	-0.06%
2022/09/23	3	60.73	0	0.00	60.40	3	5,451	0.06%
2022/09/22	2	61.90	0	0.00	61.50	2	5,844	0.03%
2022/09/16	4	63.05	1	63.50	63.50	3	5,743	0.05%
2022/09/13	5	65.40	7	65.26	65.50	-2	5,593	-0.04%
2022/09/07	2	63.55	0	0.00	64.40	2	5,696	0.04%
2022/09/05	0	0.00	7	64.36	64.50	-7	5,657	-0.12%
2022/09/01	0	0.00	2	62.80	63.10	-2	5,556	-0.04%
2022/08/29	0	0.00	2	63.05	63.30	-2	5,527	-0.04%
2022/08/26	0	0.00	6	64.13	64.20	-6	5,538	-0.11%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	3	64.10	64.20	-3	5,821	-0.05%
2022/08/17	0	0.00	0.1	62.80	62.80	-0.1	5,857	0.00%
2022/08/12	0	0.00	1	64.40	64.50	-1	5,768	-0.02%
2022/08/05	3	62.00	5	62.40	62.00	-2	6,189	-0.03%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	3	62.50	63.00	-3	6,251	-0.05%
2022/07/25	18	61.90	0	0.00	61.60	18	6,160	0.29%
2022/07/21	0	0.00	3	60.40	60.50	-3	6,216	-0.05%
2022/07/18	0	0.00	1	59.00	58.70	-1	6,313	-0.02%
2022/07/11	0	0.00	1	57.30	57.40	-1	6,416	-0.02%
2022/07/08	1	57.40	1	57.40	57.40	0	6,420	0.00%
2022/07/07	20	56.05	2	55.50	56.70	18	6,437	0.28%
2022/07/06	1	55.70	0	0.00	55.10	1	6,481	0.02%
2022/07/04	1.1	56.71	0	0.00	55.70	1.1	6,456	0.02%
2022/07/01	1	57.20	1	57.80	57.10	0	6,479	0.00%
2022/06/30	8	57.89	0	0.00	57.00	8	6,414	0.12%
2022/06/29	4	67.05	0	0.00	66.80	4	6,015	0.07%
2022/06/22	0	0.00	1	69.10	68.20	-1	5,915	-0.02%
2022/06/16	0	0.00	0.3	69.20	68.80	-0.3	6,000	0.00%
2022/06/15	1	69.00	0	0.00	68.80	1	6,342	0.02%
2022/06/10	1	68.70	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0.3	69.60	0	0.00	69.40	0.3	6,904	0.00%
2022/06/02	1	69.10	1	68.90	68.90	0	7,250	0.00%
2022/05/31	0	68.20	0	0.00	69.60	0	7,348	0.00%
2022/05/30	0	0.00	5	67.90	68.30	-5	7,147	-0.07%
2022/05/27	0	0.00	16	67.09	67.00	-16	7,128	-0.22%
2022/05/26	0	0.00	2	66.35	65.90	-2	7,201	-0.03%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	1	65.30	0	0.00	65.30	1	7,278	0.01%
2022/05/19	0.1	65.10	0	0.00	64.70	0.1	7,274	0.00%
2022/05/18	15	65.10	0	0.00	65.20	15	7,214	0.21%
2022/05/17	1	64.50	1	64.90	64.50	0	7,177	0.00%
2022/05/16	1	64.80	0	0.00	64.20	1	7,123	0.01%
2022/05/13	10	65.04	0	0.00	64.60	10	7,048	0.14%
2022/05/11	3	68.73	2	68.90	68.50	1	6,716	0.01%
2022/05/10	1	69.60	0	0.00	69.70	1	6,755	0.01%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/05	0	0.00	1	70.90	70.90	-1	6,821	-0.01%
2022/05/03	0	70.30	8	70.20	70.40	-8	6,908	-0.12%
2022/04/29	1	69.80	0	0.00	70.30	1	6,988	0.01%
2022/04/28	3	69.17	0	0.00	69.40	3	7,031	0.04%
2022/04/26	0	0.00	1	71.40	71.30	-1	7,134	-0.01%
2022/04/25	1.1	70.21	0	0.00	70.50	1.1	7,315	0.01%
2022/04/22	0	0.00	2	71.70	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	7	71.40	71.90	-7	7,147	-0.10%
2022/04/19	0	0.00	1	70.50	70.00	-1	6,993	-0.01%
2022/04/18	2	69.90	0	0.00	70.50	2	7,016	0.03%
2022/04/15	0	0.00	2	71.20	70.30	-2	7,000	-0.03%
2022/04/13	0	0.00	1	71.30	71.50	-1	7,074	-0.01%
2022/04/12	2	71.00	0	0.00	71.00	2	7,071	0.03%
2022/04/11	0	0.00	2	71.20	70.80	-2	7,046	-0.03%
2022/04/08	1	71.20	0	0.00	71.60	1	7,041	0.01%
2022/04/07	1	71.10	0	0.00	71.10	1	7,028	0.01%
2022/04/06	1	72.20	0	0.00	71.60	1	6,920	0.01%
2022/04/01	1	72.50	2	72.30	72.50	-1	6,933	-0.01%
2022/03/30	0	0.00	1	72.60	72.70	-1	6,873	-0.01%
2022/03/29	2	72.80	2	72.70	72.80	0	6,864	0.00%
2022/03/28	3	72.67	3	72.90	72.80	0	6,831	0.00%
2022/03/25	1	73.10	1	73.50	73.60	0	6,816	0.00%
2022/03/24	1	73.30	12	73.49	73.60	-11	6,793	-0.16%
2022/03/23	1	72.90	5	72.70	73.00	-4	6,702	-0.06%
2022/03/22	0	0.00	2	71.90	72.80	-2	6,628	-0.03%
2022/03/21	4	71.90	0	0.00	71.90	4	6,518	0.06%
2022/03/17	11	72.29	0	0.00	72.90	11	6,112	0.18%
2022/03/16	0	0.00	13	71.95	72.10	-13	5,956	-0.22%
2022/03/15	3	71.03	0	0.00	71.60	3	5,852	0.05%
2022/03/14	0	0.00	8.3	71.46	71.60	-8.3	5,755	-0.14%
2022/03/11	4.5	70.34	18	70.52	70.40	-13.5	5,584	-0.24%
2022/03/10	0	0.00	0	69.40	69.60	0	5,413	0.00%
2022/03/09	1	68.20	1	68.80	68.90	0	5,413	0.00%
2022/03/08	0	0.00	11	68.58	68.60	-11	5,452	-0.20%
2022/03/07	1	68.00	0	0.00	67.60	1	5,354	0.02%
2022/03/04	0	0.00	2	69.60	69.70	-2	5,362	-0.04%
2022/03/03	0	0.00	1	70.10	70.20	-1	5,392	-0.02%
2022/03/01	1	70.40	12	70.37	70.30	-11	5,422	-0.20%
2022/02/24	5	68.60	0	0.00	69.00	5	5,286	0.09%
2022/02/22	10	69.30	0	0.00	69.60	10	5,238	0.19%
2022/02/21	0	0.00	1	70.10	70.10	-1	5,236	-0.02%
2022/02/17	0	0.00	1	70.00	70.30	-1	5,349	-0.02%
2022/02/16	1	69.70	0	0.00	69.80	1	5,368	0.02%
2022/02/15	0	0.00	2	69.25	69.10	-2	5,457	-0.04%
2022/02/14	0	0.00	1	69.60	69.60	-1	5,494	-0.02%
2022/02/10	1.2	70.58	0	0.00	70.80	1.2	5,540	0.02%
2022/02/09	0	0.00	1	70.60	70.80	-1	5,515	-0.02%
2022/01/26	2	69.20	2	69.20	69.30	0	5,489	0.00%
2022/01/25	0	70.00	0	0.00	69.90	0	5,829	0.00%
2022/01/24	1	70.80	0	0.00	70.80	1	5,792	0.02%
2022/01/19	8.1	70.70	4	70.73	71.00	4.1	5,613	0.07%
2022/01/18	2	70.30	7	70.00	70.40	-5	5,451	-0.09%
2022/01/17	0	0.00	120	68.90	69.00	-120	5,157	-2.33%	大賣/鉅額交易
2022/01/14	1	68.90	0	0.00	69.00	1	5,171	0.02%
2022/01/13	0	0.00	1	68.90	69.30	-1	5,198	-0.02%
2022/01/11	0	0.00	2	68.90	69.10	-2	5,242	-0.04%
2022/01/06	0	0.00	6	69.27	69.30	-6	5,247	-0.11%
2022/01/05	0	0.00	5.2	68.80	68.90	-5.2	5,207	-0.10%
2022/01/04	1	68.60	0	0.00	68.30	1	5,251	0.02%
2022/01/03	0	0.00	3	69.33	68.90	-3	5,199	-0.06%
2021/12/30	0	68.90	0	0.00	69.10	0	5,216	0.00%
2021/12/29	1	69.10	1	69.40	69.30	0	5,230	0.00%
2021/12/28	0.1	69.00	6	69.03	69.40	-5.9	5,246	-0.11%
2021/12/27	0	68.70	5.6	68.74	69.00	-5.5	5,221	-0.11%
2021/12/24	1.1	68.60	5	68.80	68.70	-3.9	5,246	-0.07%
2021/12/21	6	68.70	3	68.70	68.70	3	5,306	0.06%
2021/12/20	0	0.00	1.1	68.22	68.50	-1.1	5,312	-0.02%
2021/12/17	5	68.28	0	0.00	68.20	5	5,402	0.09%
2021/12/16	3	67.70	3	67.90	67.90	0	5,404	0.00%
2021/12/15	0	0.00	9	67.47	67.70	-9	5,462	-0.16%
2021/12/13	3	67.60	0	0.00	67.40	3	5,502	0.05%
2021/12/10	1	68.30	6	67.98	67.90	-5	5,489	-0.09%
2021/12/09	8	67.75	2	67.80	68.00	6	5,482	0.11%
2021/12/08	1	67.00	6	67.18	67.10	-5	5,438	-0.09%
2021/12/06	0	0.00	5	66.80	66.90	-5	5,381	-0.09%
2021/12/03	1	66.40	0	0.00	66.40	1	5,382	0.02%
2021/12/02	4	66.45	4	66.30	66.40	0	5,331	0.00%
2021/12/01	15	66.70	0	0.00	66.90	15	5,259	0.29%
2021/11/30	112	67.25	0	0.00	66.60	112	5,250	2.13%	大買/鉅額交易
2021/11/29	2	66.70	0	0.00	67.00	2	5,112	0.04%
2021/11/26	3	67.30	0	0.00	67.30	3	5,111	0.06%
2021/11/23	25	68.36	0.2	68.40	68.30	24.9	5,190	0.48%
2021/11/18	0	0.00	6	68.47	68.30	-6	5,245	-0.11%
2021/11/17	15	68.17	0	0.00	68.00	15	5,224	0.29%
2021/11/12	2	67.35	1	66.90	67.70	1	5,276	0.02%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/09	0.1	68.50	0	0.00	69.00	0.1	5,375	0.00%
2021/11/05	2	68.60	0	0.00	69.00	2	5,496	0.04%
2021/11/04	1	69.10	0	0.00	69.30	1	5,483	0.02%
2021/11/03	0	0.00	10	69.70	69.50	-10	5,504	-0.18%
2021/11/02	7	69.80	17	69.92	69.30	-10	5,477	-0.18%
2021/11/01	0	0.00	4	67.60	68.10	-4	5,329	-0.08%
2021/10/29	0	0.00	1	67.70	68.00	-1	5,344	-0.02%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	1	67.50	67.90	-1	5,448	-0.02%
2021/10/21	0	0.00	1	67.90	67.40	-1	5,629	-0.02%
2021/10/20	0	0.00	1	68.30	67.80	-1	5,599	-0.02%
2021/10/19	0	0.00	0.4	67.90	67.90	-0.4	5,613	-0.01%
2021/10/18	0	0.00	0.3	67.90	67.80	-0.3	5,644	-0.01%
2021/10/14	0	0.00	1	67.90	67.40	-1	5,724	-0.02%
2021/10/13	11	67.80	0	0.00	67.80	11	5,744	0.19%
2021/10/12	2	67.55	1	67.80	67.70	1	5,787	0.02%
2021/10/08	0	0.00	8	67.13	66.80	-8	5,786	-0.14%
2021/10/04	0	0.00	1	66.40	66.10	-1	6,293	-0.02%
2021/10/01	1	65.90	1	65.80	66.00	0	6,320	0.00%
2021/09/30	0	0.00	8	66.80	67.00	-8	6,337	-0.13%
2021/09/29	8.1	65.50	0	0.00	65.80	8.1	6,376	0.13%
2021/09/28	5	66.50	0	0.00	66.50	5	6,517	0.08%
2021/09/27	0	0.00	1	67.20	67.20	-1	6,647	-0.02%
2021/09/24	1	67.30	7	67.43	67.10	-6	6,925	-0.09%
2021/09/23	0	0.00	1	65.90	66.10	-1	7,370	-0.01%
2021/09/17	1	64.90	2	64.90	64.70	-1	7,717	-0.01%
2021/09/13	4	64.60	1	65.10	65.20	3	8,176	0.04%
2021/09/09	1	64.00	0	0.00	64.20	1	8,495	0.01%
2021/09/08	1.1	64.45	2	64.60	64.40	-0.9	8,506	-0.01%
2021/09/02	0	0.00	1.1	64.64	64.50	-1.1	8,730	-0.01%
2021/09/01	1	65.00	0	0.00	64.90	1	8,760	0.01%
2021/08/27	2	64.50	0	0.00	64.70	2	8,706	0.02%
2021/08/24	1	64.80	0	0.00	64.90	1	8,764	0.01%
2021/08/19	0.1	64.40	5	64.40	64.50	-4.9	9,122	-0.05%
2021/08/18	2	63.80	3	63.77	64.10	-1	9,144	-0.01%
2021/08/17	6	64.23	0	0.00	64.50	6	9,221	0.07%
2021/08/16	5	64.72	19	64.89	64.50	-14	9,212	-0.15%
2021/08/13	3	66.17	0	0.00	65.70	3	9,230	0.03%
2021/08/12	4	66.88	0	0.00	66.60	4	9,300	0.04%
2021/08/11	3	67.57	1	68.10	67.80	2	9,333	0.02%
2021/08/10	1	67.20	6	67.75	68.00	-5	9,357	-0.05%
2021/08/09	5	67.50	13	67.58	67.50	-8	9,527	-0.08%
2021/08/06	4	68.70	4	68.23	68.30	0	9,564	0.00%
2021/08/05	20	67.76	22.3	68.58	68.80	-2.3	9,788	-0.02%
2021/08/04	1	66.80	1	66.90	67.20	0	10,213	0.00%
2021/08/03	1	66.90	0	0.00	67.10	1	10,434	0.01%
2021/08/02	13	67.08	1	66.90	67.10	12	10,492	0.11%
2021/07/30	1	67.30	1	67.00	67.30	0	10,571	0.00%
2021/07/29	1	67.90	1	67.40	67.60	0	10,767	0.00%
2021/07/28	2	67.50	0	0.00	67.80	2	10,891	0.02%
2021/07/27	2.5	67.86	8	67.69	68.00	-5.5	11,112	-0.05%
2021/07/26	9	66.77	0	0.00	66.90	9	11,257	0.08%
2021/07/23	4	66.80	0	0.00	66.80	4	11,392	0.04%
2021/07/22	3	67.03	1	67.80	67.10	2	11,465	0.02%
2021/07/21	1	66.90	0	0.00	67.20	1	11,550	0.01%
2021/07/20	1	67.20	3	67.47	67.20	-2	11,656	-0.02%
2021/07/19	3	67.80	0	0.00	67.90	3	11,774	0.03%
2021/07/16	3	67.90	2	68.05	68.00	1	12,296	0.01%
2021/07/15	0	0.00	3	67.93	67.90	-3	12,418	-0.02%
2021/07/14	1	67.80	0	0.00	67.80	1	12,453	0.01%
2021/07/13	1	68.00	5	67.96	68.00	-4	12,488	-0.03%
2021/07/12	4	66.93	2	66.90	66.90	2	12,472	0.02%
2021/07/09	12	67.50	0	0.00	67.60	12	12,388	0.10%
2021/07/08	6	68.13	0	0.00	68.10	6	12,472	0.05%
2021/07/07	4	68.00	0	0.00	68.30	4	12,569	0.03%
2021/07/06	1	68.10	2	68.25	68.30	-1	12,718	-0.01%
2021/07/05	5	67.92	0	0.00	68.70	5	12,813	0.04%
2021/07/02	4	67.98	2	68.00	68.00	2	12,858	0.02%
2021/07/01	9	68.28	1	68.20	68.30	8	12,921	0.06%
2021/06/30	12	68.87	3.1	69.04	68.80	8.9	12,878	0.07%
2021/06/29	11	74.05	65	73.70	73.70	-54	12,478	-0.43%
2021/06/28	9	74.22	8	74.10	74.00	1	12,325	0.01%
2021/06/25	2	74.60	48	74.43	74.50	-46	12,356	-0.37%
2021/06/24	12	74.79	5	74.66	74.50	7	12,490	0.06%
2021/06/23	1	74.30	3	74.57	74.60	-2	13,119	-0.02%
2021/06/22	2	74.50	3	74.47	74.30	-1	13,325	-0.01%
2021/06/21	1	73.80	1	74.30	74.40	0	13,359	0.00%
2021/06/18	9	74.47	26	74.55	74.70	-17	13,457	-0.13%
2021/06/16	5	73.58	8	73.66	73.80	-3	13,793	-0.02%
2021/06/11	0	0.00	10	72.50	72.30	-10	14,259	-0.07%
2021/06/10	1	72.60	9	72.72	73.00	-8	14,363	-0.06%
2021/06/09	1	72.90	0	0.00	72.70	1	14,498	0.01%
2021/06/07	0	0.00	1	72.80	72.90	-1	15,404	-0.01%
2021/06/04	2	73.40	0	0.00	73.40	2	15,470	0.01%
2021/06/03	3	73.53	2	73.40	73.50	1	15,584	0.01%
2021/06/01	6	73.80	1	73.70	73.80	5	15,892	0.03%
2021/05/31	3	72.93	0	0.00	73.50	3	15,999	0.02%
2021/05/28	1	73.20	1	73.20	73.20	0	16,099	0.00%
2021/05/27	1	72.40	5	73.18	73.20	-4	16,226	-0.02%
2021/05/26	5	73.10	9	73.10	73.30	-4	16,505	-0.02%
2021/05/25	8	72.63	17	72.55	72.90	-9	16,687	-0.05%
2021/05/21	11	72.63	0	0.00	72.50	11	16,964	0.06%
2021/05/20	20	72.28	7	72.03	72.10	13	17,089	0.08%
2021/05/19	1	70.40	3	71.07	71.50	-2	17,153	-0.01%
2021/05/18	2	70.15	1	69.40	70.20	1	17,358	0.01%
2021/05/17	7	67.61	8	68.76	68.40	-1	17,964	-0.01%
2021/05/14	1	70.60	1	70.40	70.60	0	17,941	0.00%
2021/05/13	3.1	70.52	4	70.30	70.10	-0.9	18,054	0.00%
2021/05/12	5.1	69.69	10	71.08	71.10	-4.9	17,959	-0.03%
2021/05/11	5	69.70	3	70.10	69.30	2	17,558	0.01%
2021/05/10	6	70.68	2	70.85	70.60	4	17,580	0.02%
2021/05/07	2	70.35	5	70.88	71.10	-3	18,197	-0.02%
2021/05/06	8	69.96	18	70.37	69.70	-10	19,274	-0.05%
2021/05/05	2	71.30	3	71.43	70.80	-1	19,804	-0.01%
2021/05/04	4.7	71.47	24.3	71.27	71.50	-19.6	20,037	-0.10%
2021/05/03	11	72.54	1	72.30	72.20	10	20,055	0.05%
2021/04/29	5	73.84	5	74.02	73.60	0	20,347	0.00%
2021/04/28	0	0.00	5	73.60	73.60	-5	20,672	-0.02%
2021/04/27	6	73.22	0	0.00	73.30	6	21,355	0.03%
2021/04/26	9	73.59	2	73.65	73.60	7	21,679	0.03%
2021/04/23	7	74.00	0	0.00	73.90	7	22,419	0.03%
2021/04/22	15	74.64	30	74.90	74.10	-15	24,604	-0.06%
2021/04/21	9	74.02	6	74.12	74.30	3	25,484	0.01%
2021/04/20	14	73.69	5	73.80	74.00	9	26,144	0.03%
2021/04/19	1.5	73.67	2	73.80	73.80	-0.5	26,288	0.00%
2021/04/16	0	0.00	1	73.40	73.50	-1	26,368	0.00%
2021/04/14	8	73.20	1	73.20	73.20	7	26,434	0.03%
2021/04/13	13	72.72	2	72.90	72.50	11	26,365	0.04%
2021/04/12	10	72.75	5	72.70	72.70	5	26,479	0.02%
2021/04/09	0	0.00	2	73.30	73.30	-2	26,461	-0.01%
2021/04/08	5	73.58	2	73.70	73.60	3	26,327	0.01%
2021/04/07	8	72.68	0	0.00	72.80	8	26,181	0.03%
2021/04/06	8	73.18	0	0.00	73.00	8	26,030	0.03%
2021/04/01	13	73.62	4	73.40	73.50	9	25,829	0.03%
2021/03/31	22	74.03	3	74.03	74.10	19	25,726	0.07%
2021/03/30	1	73.50	0	0.00	73.70	1	25,623	0.00%
2021/03/29	16	73.59	9	73.51	73.60	7	25,510	0.03%
2021/03/26	28	73.93	5	73.90	73.80	23	25,357	0.09%
2021/03/25	20	74.30	5	75.40	75.70	15	24,820	0.06%
2021/03/24	4	74.20	3	74.53	74.20	1	24,692	0.00%
2021/03/23	18	73.67	6	73.77	74.00	12	24,594	0.05%
2021/03/22	4	74.50	10	73.95	74.00	-6	24,491	-0.02%
2021/03/19	3	74.50	5	74.60	75.00	-2	24,545	-0.01%
2021/03/18	7.2	74.12	19	73.81	74.30	-11.8	24,358	-0.05%
2021/03/17	7.3	72.13	3	72.40	72.30	4.3	24,366	0.02%
2021/03/16	4	72.03	7	71.91	71.50	-3	24,370	-0.01%
2021/03/15	25	71.24	2	71.05	71.50	23	24,405	0.09%
2021/03/12	6	71.37	3	71.17	71.40	3	24,426	0.01%
2021/03/11	22	71.49	21	71.73	72.00	1	24,483	0.00%
2021/03/10	0	0.00	2	74.10	73.90	-2	23,998	-0.01%
2021/03/09	3	73.00	3	73.20	72.80	0	23,975	0.00%
2021/03/08	6	73.38	1	73.70	73.20	5	23,979	0.02%
2021/03/05	17	73.81	10	73.60	73.50	7	23,936	0.03%
2021/03/04	3	74.30	0	0.00	74.30	3	23,982	0.01%
2021/03/03	1	74.10	2	75.45	75.50	-1	23,918	0.00%
2021/03/02	7.1	74.23	11	74.15	73.90	-4	23,861	-0.02%
2021/02/26	28.5	74.83	0	75.20	74.60	28.5	23,754	0.12%
2021/02/25	0	0.00	1	76.20	75.90	-1	23,456	0.00%
2021/02/24	3	76.50	8	76.36	76.00	-5	23,325	-0.02%
2021/02/23	8	74.95	7	75.00	75.10	1	23,270	0.00%
2021/02/22	14	75.85	0	76.20	75.80	14	23,118	0.06%
2021/02/19	56	75.82	50	76.00	76.10	6	22,985	0.03%
2021/02/18	5	75.04	2	75.05	75.40	3	22,853	0.01%
2021/02/17	37.2	75.52	4	75.73	75.20	33.2	22,678	0.15%
2021/02/05	7	78.51	11	78.33	78.40	-4	22,274	-0.02%
2021/02/04	3	78.93	21.4	78.99	78.90	-18.4	22,157	-0.08%
2021/02/03	2	78.40	73	78.23	78.20	-71	22,161	-0.32%
2021/02/02	2	78.40	10	78.36	78.10	-8	22,341	-0.04%
2021/02/01	1	77.90	0	0.00	78.00	1	22,368	0.00%
2021/01/29	24	81.29	18	80.50	78.40	6	22,106	0.03%
2021/01/28	25	81.90	30.6	82.32	81.50	-5.5	21,406	-0.03%
2021/01/27	98.6	80.71	139.2	80.80	81.10	-40.7	20,213	-0.20%	大賣/
2021/01/26	9.2	78.49	12	78.86	77.70	-2.9	19,412	-0.01%
2021/01/25	20	77.39	7	77.31	78.00	13	19,027	0.07%
2021/01/22	9	77.32	5	76.72	77.60	4	18,789	0.02%
2021/01/21	23.5	77.44	2.8	77.88	77.00	20.6	18,280	0.11%
2021/01/20	36.9	76.83	27	78.21	76.00	9.9	17,816	0.06%
2021/01/19	39.1	78.98	2	79.15	79.00	37.1	17,029	0.22%
2021/01/18	60.3	79.53	37	79.75	79.00	23.3	16,570	0.14%
2021/01/15	192.3	81.17	204.2	81.18	80.40	-11.9	15,678	-0.08%	大買/大賣/
2021/01/14	9.5	76.88	22	76.68	77.90	-12.5	13,423	-0.09%
2021/01/13	32	69.89	133	70.73	70.90	-101	12,034	-0.84%	大賣/鉅額交易
2021/01/12	160	67.34	61	67.90	67.50	99	11,175	0.89%	大買/
2021/01/11	5	66.70	2	66.90	67.30	3	10,964	0.03%
2021/01/08	1	67.00	3	67.60	67.40	-2	10,765	-0.02%
2021/01/07	0	0.00	11	66.63	66.80	-11	10,613	-0.10%
2021/01/06	5	67.12	30	66.92	66.70	-25	10,633	-0.24%
2021/01/05	11	66.98	5	66.80	66.80	6	10,501	0.06%
2021/01/04	0	0.00	1	67.60	68.00	-1	10,269	-0.01%
2020/12/30	1	66.60	0	0.00	67.50	1	10,034	0.01%
2020/12/28	1	67.90	0.3	68.10	68.00	0.7	9,906	0.01%
2020/12/25	0	0.00	4	67.60	67.80	-4	9,956	-0.04%
2020/12/23	3	66.37	0	0.00	66.80	3	9,889	0.03%
2020/12/22	10	66.20	0	0.00	66.20	10	9,905	0.10%
2020/12/21	6	65.73	3	65.73	66.20	3	9,896	0.03%
2020/12/18	3	67.30	100.2	67.60	66.70	-97.2	9,762	-1.00%
2020/12/17	0	0.00	1	67.90	67.90	-1	9,618	-0.01%
2020/12/16	4	68.00	3	68.60	68.50	1	9,602	0.01%
2020/12/15	8	67.83	3	67.50	67.30	5	9,669	0.05%
2020/12/14	1	70.00	0	0.00	69.60	1	9,443	0.01%
2020/12/11	6	70.05	3	70.37	69.90	3	9,331	0.03%
2020/12/10	12	69.03	8	68.91	69.40	4	8,938	0.04%
2020/12/09	2	69.00	2	69.40	69.40	0	8,781	0.00%
2020/12/08	8	68.88	0	0.00	68.40	8	8,606	0.09%
2020/12/07	7	68.23	8	68.54	68.80	-1	8,455	-0.01%
2020/12/04	0	0.00	5	66.50	66.60	-5	8,094	-0.06%
2020/12/03	2	66.30	1	66.40	66.10	1	8,018	0.01%
2020/12/02	2	66.30	10	66.33	66.40	-8	7,971	-0.10%
2020/12/01	15	64.96	0	0.00	65.50	15	7,857	0.19%
2020/11/30	10	66.20	8	66.81	65.30	2	7,741	0.03%
2020/11/27	4	66.55	4	66.78	66.50	0	7,551	0.00%
2020/11/26	0	0.00	2	66.40	66.50	-2	7,521	-0.03%
2020/11/25	0	0.00	2	66.40	65.90	-2	7,510	-0.03%
2020/11/24	7	66.03	2	66.10	66.20	5	7,477	0.07%
2020/11/23	2	65.65	0	0.00	65.90	2	7,358	0.03%
2020/11/20	19	65.67	18	65.65	65.60	1	7,246	0.01%
2020/11/19	11	65.19	1	65.00	65.00	10	7,129	0.14%
2020/11/16	6	64.97	9	65.06	65.00	-3	7,368	-0.04%
2020/11/13	2	63.86	6	64.05	64.10	-4	7,365	-0.05%
2020/11/12	0	0.00	10	62.40	62.30	-10	7,281	-0.14%
2020/11/10	30	60.29	2	60.40	60.30	28	8,501	0.33%
2020/11/09	9	62.37	0	0.00	60.90	9	8,160	0.11%
2020/11/06	0	0.00	1	62.60	62.20	-1	7,951	-0.01%
2020/11/05	0	0.00	1	62.70	62.30	-1	8,012	-0.01%
2020/11/03	2	62.30	0	0.00	62.40	2	8,181	0.02%
2020/11/02	0	0.00	0	61.80	62.20	0	8,331	0.00%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/28	1	62.60	0	0.00	62.30	1	8,639	0.01%
2020/10/27	6	62.20	0	0.00	62.50	6	8,706	0.07%
2020/10/26	0	0.00	0.1	62.40	62.30	-0.1	8,767	0.00%
2020/10/21	6	62.90	1	63.10	62.80	5	8,820	0.06%
2020/10/19	1	63.90	5	63.50	63.50	-4	8,992	-0.04%
2020/10/13	2	63.80	0	0.00	64.20	2	9,314	0.02%
2020/10/12	2	63.90	0	0.00	64.10	2	9,380	0.02%
2020/10/06	1	63.40	0	0.00	63.80	1	9,513	0.01%
2020/10/05	0	0.00	1	63.80	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	17	62.88	62.90	-17	9,763	-0.17%
2020/09/28	15	62.10	1	62.20	62.20	14	9,840	0.14%
2020/09/25	6	61.50	3	62.00	61.30	3	9,978	0.03%
2020/09/24	8	62.38	3	61.50	61.50	5	10,068	0.05%
2020/09/23	2	63.45	1	63.80	63.00	1	10,071	0.01%
2020/09/21	13	65.02	18	64.64	64.20	-5	11,198	-0.04%
2020/09/18	1	64.70	10	65.10	65.60	-9	11,465	-0.08%
2020/09/17	0	0.00	6	64.20	63.90	-6	11,566	-0.05%
2020/09/16	6	64.00	0	0.00	64.00	6	11,769	0.05%
2020/09/15	0	63.90	0	0.00	63.90	0	11,987	0.00%
2020/09/14	1	63.20	0	0.00	63.80	1	12,033	0.01%
2020/09/10	4	62.93	1	62.90	62.80	3	12,134	0.02%
2020/09/08	10.1	62.80	0	0.00	63.10	10.1	12,530	0.08%
2020/09/07	0	0.00	3	63.20	62.90	-3	12,889	-0.02%
2020/09/04	0	0.00	1	63.10	63.60	-1	12,959	-0.01%
2020/09/01	3	63.30	0	0.00	63.50	3	13,101	0.02%
2020/08/31	1	62.70	0	0.00	62.50	1	13,183	0.01%
2020/08/28	5	63.10	7	63.40	62.90	-2	13,242	-0.02%
2020/08/27	7	63.90	1	63.80	63.90	6	13,210	0.05%
2020/08/26	7	63.43	0	0.00	63.60	7	13,311	0.05%
2020/08/24	7	63.66	0	0.00	63.30	7	13,484	0.05%
2020/08/21	9	64.32	12	64.74	64.40	-3	13,382	-0.02%
2020/08/20	17	64.42	4	63.93	64.00	13	13,352	0.10%
2020/08/19	2	67.15	1	67.00	66.60	1	13,179	0.01%
2020/08/18	8	67.93	5	68.00	67.70	3	13,092	0.02%
2020/08/17	11	69.06	32	68.78	69.10	-21	13,050	-0.16%
2020/08/14	34	66.77	62	66.92	66.70	-28	12,536	-0.22%
2020/08/11	6	62.27	0	0.00	62.00	6	12,059	0.05%
2020/08/10	5	63.70	0	0.00	63.60	5	12,418	0.04%
2020/08/04	2	63.55	15	63.69	63.80	-13	12,389	-0.10%
2020/07/31	0	0.00	3	61.47	61.70	-3	12,209	-0.02%
2020/07/30	1	60.80	0	0.00	61.30	1	12,140	0.01%
2020/07/29	3	60.10	0	0.00	60.10	3	12,083	0.02%
2020/07/28	6	60.80	6.1	61.39	60.60	-0.1	12,092	0.00%
2020/07/27	3	60.63	0	0.00	60.40	3	12,154	0.02%
2020/07/24	1	62.20	1	61.00	61.20	0	12,241	0.00%
2020/07/23	2	61.95	0	0.00	62.20	2	12,237	0.02%
2020/07/22	5	62.00	3	61.87	61.90	2	12,201	0.02%
2020/07/21	4	61.20	0	0.00	61.20	4	12,219	0.03%
2020/07/20	6	61.75	6	62.90	61.50	0	12,115	0.00%
2020/07/17	6	64.00	0	0.00	64.00	6	11,970	0.05%
2020/07/16	0	0.00	1	64.00	64.10	-1	12,076	-0.01%
2020/07/15	4	64.25	0	0.00	63.90	4	12,107	0.03%
2020/07/14	11	65.08	5	64.70	64.70	6	12,193	0.05%
2020/07/13	11	64.54	3	64.77	64.80	8	12,260	0.07%
2020/07/10	1	63.80	0	0.00	63.70	1	12,339	0.01%
2020/07/08	4	65.10	2	65.30	65.10	2	12,351	0.02%
2020/07/07	2	65.65	1	66.00	65.60	1	12,272	0.01%
2020/07/06	2	66.50	4	67.13	66.50	-2	12,140	-0.02%
2020/07/03	1	65.80	2	66.10	66.10	-1	12,122	-0.01%
2020/07/02	5	65.40	0	0.00	65.30	5	12,087	0.04%
2020/07/01	6	64.48	0	0.00	64.50	6	12,103	0.05%
2020/06/30	10	64.53	1	64.20	64.00	9	12,039	0.07%
2020/06/29	4	69.60	0	0.00	69.80	4	11,418	0.04%
2020/06/24	2	70.40	23	70.30	70.10	-21	11,148	-0.19%
2020/06/23	2	70.35	3	70.50	70.00	-1	11,187	-0.01%
2020/06/22	0	0.00	13	70.24	70.10	-13	10,980	-0.12%
2020/06/19	11	68.62	3	69.07	68.80	8	10,829	0.07%
2020/06/18	7	68.74	0	0.00	68.90	7	10,687	0.07%
2020/06/17	2	68.20	0	0.00	68.60	2	10,682	0.02%
2020/06/16	1	69.00	4	68.88	68.60	-3	10,759	-0.03%
2020/06/15	9	68.14	2	69.15	67.80	7	10,819	0.06%
2020/06/12	30	67.95	25	68.24	69.10	5	10,733	0.05%
2020/06/11	10.1	68.01	25	69.34	67.80	-14.9	10,583	-0.14%
2020/06/10	0	0.00	6	66.92	67.00	-6	10,270	-0.06%
2020/06/09	6	66.17	0	0.00	66.00	6	10,382	0.06%
2020/06/08	5	66.70	0	0.00	66.80	5	10,395	0.05%
2020/06/04	1	66.70	5.2	66.79	66.40	-4.2	10,458	-0.04%
2020/06/03	1	66.60	6	66.37	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	9	64.99	65.10	-9	10,380	-0.09%
2020/06/01	1	64.50	7	64.51	64.20	-6	10,357	-0.06%
2020/05/29	0	0.00	1	64.50	64.50	-1	10,339	-0.01%
2020/05/28	3	61.67	5	61.30	61.50	-2	10,282	-0.02%
2020/05/27	0	0.00	3	62.23	62.00	-3	10,402	-0.03%
2020/05/26	0	0.00	2	62.10	62.00	-2	10,471	-0.02%
2020/05/22	0	0.00	0.2	61.00	60.70	-0.2	10,385	0.00%
2020/05/21	13	61.05	0	0.00	60.60	13	10,324	0.13%
2020/05/20	6	61.33	1	61.60	61.00	5	10,203	0.05%
2020/05/19	4	61.50	0	0.00	61.10	4	10,136	0.04%
2020/05/18	0	0.00	2	62.80	63.00	-2	9,912	-0.02%
2020/05/15	13	62.65	2	63.20	62.60	11	9,872	0.11%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/12	2	66.05	0	0.00	66.00	2	9,318	0.02%
2020/05/11	0.1	66.80	0.1	66.80	66.90	0	9,223	0.00%
2020/05/08	0	0.00	5.1	66.16	66.30	-5.1	9,157	-0.06%
2020/05/05	7	65.40	0	0.00	65.30	7	9,168	0.08%
2020/05/04	1	64.80	0	0.00	64.90	1	9,171	0.01%
2020/04/30	3	65.80	0	0.00	66.10	3	9,167	0.03%
2020/04/29	6	66.17	1	66.20	65.50	5	9,145	0.05%
2020/04/28	0	0.00	2	65.65	65.90	-2	9,085	-0.02%
2020/04/27	1	65.90	2	65.85	65.40	-1	9,228	-0.01%
2020/04/23	1	64.10	2	64.25	64.40	-1	9,083	-0.01%
2020/04/22	1	63.20	0	0.00	63.10	1	8,999	0.01%
2020/04/21	1	63.20	0	0.00	63.20	1	8,908	0.01%
2020/04/20	2	64.60	0	0.00	64.40	2	8,809	0.02%
2020/04/17	2	65.15	0	0.00	65.10	2	8,824	0.02%
2020/04/15	1	64.60	1	64.50	64.80	0	8,597	0.00%
2020/04/14	0.1	63.50	23	63.59	63.70	-22.9	8,529	-0.27%
2020/04/13	1	62.30	0	0.00	62.00	1	8,480	0.01%
2020/04/10	1	61.80	0	0.00	62.00	1	8,483	0.01%
2020/04/09	2	62.35	1	63.00	61.80	1	8,497	0.01%
2020/04/08	2	62.20	0	0.00	62.50	2	8,461	0.02%
2020/04/07	2	61.90	2	62.80	61.80	0	8,374	0.00%
2020/04/06	6	60.73	7	60.91	61.60	-1	8,244	-0.01%
2020/03/31	0	0.00	4	58.65	58.00	-4	7,929	-0.05%
2020/03/30	1	58.40	4	59.50	59.30	-3	7,705	-0.04%
2020/03/27	17	60.57	11	60.25	60.10	6	7,575	0.08%
2020/03/24	1	52.20	0	0.00	51.90	1	7,242	0.01%
2020/03/23	1	49.20	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	1	52.00	51.80	-1	7,335	-0.01%
2020/03/19	1	47.95	6	47.97	48.10	-5	7,245	-0.07%
2020/03/18	1	50.70	0	0.00	50.30	1	7,137	0.01%
2020/03/16	0	0.00	1	53.70	52.60	-1	7,083	-0.01%
2020/03/13	1.1	54.07	0	0.00	55.30	1.1	7,017	0.02%
2020/03/12	1	57.40	0	0.00	56.80	1	6,839	0.01%
2020/03/10	0	0.00	1	60.80	60.30	-1	6,727	-0.01%
2020/03/03	5	61.20	0	0.00	61.00	5	6,584	0.08%
2020/03/02	6	60.70	0	0.00	60.30	6	6,503	0.09%
2020/02/27	3	63.53	0	0.00	62.70	3	6,430	0.05%
2020/02/20	0	0.00	0.1	66.50	66.30	-0.1	6,815	0.00%
2020/02/18	0	0.00	1.1	66.09	66.00	-1.1	6,983	-0.02%
2020/02/17	1	65.40	0	0.00	65.80	1	7,238	0.01%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/13	3	66.00	0	0.00	65.40	3	8,226	0.04%
2020/02/11	0.2	65.30	0	0.00	65.50	0.2	9,655	0.00%
2020/02/10	1	64.30	0	0.00	64.70	1	9,654	0.01%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	12	66.13	66.60	-12	9,648	-0.12%
2020/02/05	0	0.00	1	64.90	64.80	-1	9,685	-0.01%
2020/02/04	1	64.40	0	0.00	64.80	1	9,735	0.01%
2020/02/03	0	0.00	1	63.80	63.90	-1	9,818	-0.01%
2020/01/30	2	63.00	0	0.00	62.80	2	9,970	0.02%
2020/01/20	11	68.09	0	0.00	68.00	11	9,796	0.11%
2020/01/16	2	67.90	0	67.90	68.00	2	9,812	0.02%
2020/01/15	1.2	68.28	1	68.80	68.20	0.2	9,888	0.00%
2020/01/14	0	69.00	6	68.97	69.10	-6	9,932	-0.06%
2020/01/13	0.1	69.00	4	68.78	69.20	-3.9	9,978	-0.04%
2020/01/10	2	66.80	0	0.00	67.00	2	10,257	0.02%
2020/01/09	8	67.71	1	67.20	67.40	7	10,402	0.07%
2020/01/08	1	67.60	1	67.60	67.70	0	10,386	0.00%
2020/01/07	0	0.00	1	68.40	68.30	-1	10,325	-0.01%
2020/01/06	22	67.14	0	0.00	66.80	22	10,281	0.21%
2020/01/03	2	67.95	0	0.00	68.20	2	10,280	0.02%
2020/01/02	1	68.30	1	68.30	68.60	0	10,267	0.00%
2019/12/31	20	68.60	0	0.00	68.40	20	10,309	0.19%
2019/12/24	1	69.40	0	0.00	69.20	1	10,415	0.01%
2019/12/20	0	0.00	8	70.20	70.10	-8	10,393	-0.08%
2019/12/19	0	0.00	12	70.30	70.20	-12	10,340	-0.12%
2019/12/18	20	71.12	4	70.60	71.10	16	10,264	0.16%
2019/12/17	1	69.20	0	0.00	69.80	1	10,110	0.01%
2019/12/16	7	69.44	1	69.60	68.70	6	10,061	0.06%
2019/12/12	1	68.90	8	69.38	69.00	-7	10,022	-0.07%
2019/12/11	3.1	68.25	0	0.00	68.70	3.1	9,921	0.03%
2019/12/09	5	68.72	3	68.67	68.40	2	9,870	0.02%
2019/12/06	0	0.00	4	69.00	69.00	-4	9,834	-0.04%
2019/12/05	2	69.10	1	69.30	68.80	1	9,812	0.01%
2019/12/04	0	68.80	0	0.00	69.00	0	9,768	0.00%
2019/12/03	7	69.03	5	69.10	69.10	2	9,735	0.02%
2019/12/02	2	67.00	1	67.10	67.50	1	9,595	0.01%
2019/11/29	2	67.95	0.2	68.00	68.00	1.8	9,533	0.02%
2019/11/27	1	69.50	0	0.00	69.70	1	9,548	0.01%
2019/11/26	0	0.00	1	70.30	70.20	-1	9,489	-0.01%
2019/11/21	0	0.00	1	70.00	71.30	-1	9,256	-0.01%
2019/11/19	0	0.00	2	70.55	70.70	-2	8,977	-0.02%
2019/11/18	0	0.00	1.7	70.08	70.00	-1.7	8,747	-0.02%
2019/11/15	0	0.00	1	69.80	69.80	-1	8,659	-0.01%
2019/11/14	0	0.00	41	70.41	70.00	-41	8,545	-0.48%
2019/11/13	77	69.36	11	69.73	70.00	66	8,312	0.79%
2019/11/12	34	67.42	58	67.68	68.60	-24	7,853	-0.31%
2019/11/11	16.1	66.48	8	66.46	66.70	8.1	7,394	0.11%
2019/11/08	100	66.59	47.2	66.13	67.30	52.8	7,023	0.75%
2019/11/07	0	0.00	2	60.80	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	1	61.20	61.30	-1	6,163	-0.02%
2019/11/05	2	61.20	0	0.00	61.00	2	6,181	0.03%
2019/11/04	0	0.00	2	60.90	61.10	-2	6,224	-0.03%
2019/11/01	0	60.00	0	0.00	60.20	0	6,196	0.00%
2019/10/31	18.2	59.36	2	59.40	59.30	16.2	6,190	0.26%
2019/10/30	1	60.00	0	0.00	60.40	1	6,095	0.02%
2019/10/29	16	60.78	72	60.02	60.70	-56	6,217	-0.90%
2019/10/25	3	59.10	0	0.00	59.60	3	6,204	0.05%
2019/10/24	0	0.00	0.1	59.10	59.30	-0.1	6,228	0.00%
2019/10/23	5	58.90	11	58.99	59.20	-6	6,267	-0.10%
2019/10/22	1	59.00	2	58.70	58.50	-1	6,216	-0.02%
2019/10/18	2	59.40	3	58.23	58.00	-1	6,074	-0.02%
2019/10/17	21	57.14	12	56.26	57.30	9	5,714	0.16%
2019/10/16	0	0.00	1	55.30	55.50	-1	5,511	-0.02%
2019/10/15	0.1	54.90	0	0.00	55.10	0.1	5,528	0.00%
2019/10/14	0.1	54.90	3	55.13	55.00	-2.9	5,583	-0.05%
2019/10/08	5	55.60	0	0.00	55.10	5	5,520	0.09%
2019/10/07	2	55.30	8	55.23	55.50	-6	5,520	-0.11%
2019/10/03	1	54.10	20	54.20	54.60	-19	5,499	-0.35%
2019/10/02	0	0.00	2	54.60	54.90	-2	5,516	-0.04%
2019/10/01	0.1	54.50	0	0.00	54.80	0.1	5,504	0.00%
2019/09/24	1	55.00	2	55.00	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	1	54.50	54.50	-1	5,470	-0.02%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/19	1	54.50	1	54.70	54.60	0	5,456	0.00%
2019/09/18	0	0.00	1	54.90	54.70	-1	5,436	-0.02%
2019/09/17	3	53.77	0	0.00	53.90	3	5,345	0.06%
2019/09/16	0	0.00	1	53.30	53.50	-1	5,421	-0.02%
2019/09/12	1	53.40	0	0.00	53.40	1	5,472	0.02%
2019/09/11	0.2	52.90	1	53.20	53.00	-0.8	5,504	-0.02%
2019/09/05	1.1	52.61	0	0.00	52.70	1.1	5,431	0.02%
2019/09/04	5	52.40	0	0.00	52.40	5	5,497	0.09%
2019/09/03	10	52.00	0	0.00	51.90	10	5,541	0.18%
2019/09/02	11	52.61	0	0.00	52.20	11	5,567	0.20%
2019/08/30	0	0.00	1	52.50	52.40	-1	5,581	-0.02%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/28	0	0.00	2	50.40	50.50	-2	5,400	-0.04%
2019/08/13	2	50.90	0	0.00	50.50	2	5,505	0.04%
2019/08/08	2	48.03	0	0.00	48.00	2	5,414	0.04%
2019/08/06	0	0.00	1	47.15	47.70	-1	5,537	-0.02%
2019/07/31	15	51.71	0	0.00	50.90	15	6,001	0.25%
2019/07/30	22	56.55	1	56.80	56.00	21	5,782	0.36%
2019/07/26	0	0.00	20	57.50	57.50	-20	5,731	-0.35%
2019/07/25	0	0.00	3	56.97	57.40	-3	5,669	-0.05%
2019/07/24	0	0.00	0.3	56.10	56.10	-0.3	5,675	0.00%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/18	1	55.50	0	0.00	55.20	1	5,809	0.02%
2019/07/17	4	55.45	0	0.00	55.40	4	5,893	0.07%
2019/07/16	0	0.00	2	55.95	56.30	-2	5,932	-0.03%
2019/07/15	0	0.00	21	55.10	55.00	-21	6,042	-0.35%
2019/07/12	21.1	55.19	0	0.00	55.00	21.1	6,297	0.33%
2019/07/11	0	0.00	1	55.30	55.50	-1	6,804	-0.01%
2019/07/09	2	54.45	0	0.00	54.50	2	7,637	0.03%
2019/07/05	1	55.00	1	55.20	55.10	0	7,660	0.00%
2019/07/04	20	54.70	0	0.00	54.70	20	7,710	0.26%
2019/07/03	0	0.00	0.2	54.50	54.50	-0.2	7,790	0.00%
2019/07/02	0	54.50	4	54.50	54.60	-4	7,808	-0.05%
2019/07/01	0.1	54.30	1	54.20	54.50	-0.9	7,840	-0.01%
2019/06/28	2	54.40	0	0.00	53.70	2	7,830	0.03%
2019/06/20	0	0.00	4	53.80	54.10	-4	7,932	-0.05%
2019/06/12	1	51.10	1	52.20	52.20	0	8,383	0.00%
2019/05/30	1	49.90	1	49.90	51.10	0	8,440	0.00%
2019/05/29	13	49.83	0	0.00	49.40	13	8,432	0.15%
2019/05/24	2	50.40	0	0.00	50.50	2	8,474	0.02%
2019/05/23	1	50.20	0	0.00	50.10	1	8,582	0.01%
2019/05/20	0	0.00	1	50.60	50.50	-1	8,846	-0.01%
2019/05/16	2	50.00	1	50.00	49.95	1	8,820	0.01%
2019/05/15	1	51.00	0	0.00	50.90	1	8,787	0.01%
2019/05/14	1	50.50	0	0.00	50.80	1	8,743	0.01%
2019/05/13	1	51.00	1	51.60	51.70	0	8,680	0.00%
2019/05/10	0	52.00	0	0.00	51.70	0	8,645	0.00%
2019/05/09	4	51.35	0	0.00	52.00	4	8,585	0.05%
2019/05/08	12	53.85	5	53.80	53.50	7	8,315	0.08%
2019/05/06	2	57.75	0	0.00	57.00	2	8,125	0.02%
2019/05/02	0	0.00	10	58.60	58.60	-10	7,931	-0.13%
2019/04/30	1	58.40	1	57.90	58.30	0	7,912	0.00%
2019/04/29	1	58.50	1	58.80	58.30	0	7,847	0.00%
2019/04/26	1	58.60	1	59.00	58.80	0	7,833	0.00%
2019/04/24	0	0.00	2	60.00	59.40	-2	7,862	-0.03%
2019/04/22	2	59.10	0	0.00	58.90	2	7,733	0.03%
2019/04/19	0	0.00	1	60.20	60.10	-1	7,713	-0.01%
2019/04/18	5	62.50	0	0.00	60.90	5	7,671	0.07%
2019/04/17	3	63.13	106	62.50	61.10	-103	7,539	-1.37%	大賣/鉅額交易
2019/04/16	114	60.87	8	60.39	60.90	106	7,192	1.47%	大買/鉅額交易
2019/04/15	2	54.95	1	55.30	55.50	1	6,540	0.02%
2019/04/10	2	53.90	0	0.00	54.20	2	6,413	0.03%
2019/04/09	0	0.00	5	53.50	54.30	-5	6,410	-0.08%
2019/04/02	1	53.50	1	53.30	53.00	0	6,261	0.00%
2019/04/01	3	53.10	0	0.00	53.00	3	6,228	0.05%
2019/03/28	0	0.00	1	52.90	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	1	52.50	52.50	-1	6,037	-0.02%
2019/03/22	0	0.00	0.7	52.10	52.10	-0.7	5,960	-0.01%
2019/03/21	1	51.90	0	0.00	51.80	1	5,968	0.02%
2019/03/19	1	52.00	0	0.00	52.10	1	5,944	0.02%
2019/03/15	11.2	51.83	0	0.00	52.40	11.2	5,896	0.19%
2019/03/13	1.5	54.57	0	0.00	54.90	1.5	5,595	0.03%
2019/03/08	1	52.20	0	0.00	52.50	1	5,387	0.02%
2019/03/06	1	52.10	0	0.00	52.40	1	5,427	0.02%
2019/02/26	0	0.00	1	54.00	53.00	-1	5,490	-0.02%
2019/02/25	0	0.00	1	53.70	53.70	-1	5,416	-0.02%
2019/02/20	4	52.60	0	0.00	52.50	4	5,169	0.08%
2019/02/19	0	0.00	1	51.80	51.50	-1	5,040	-0.02%
2019/02/18	1	51.40	0	0.00	51.20	1	5,006	0.02%
2019/02/13	0	0.00	1	51.10	50.70	-1	5,154	-0.02%
2019/01/28	0	0.00	1	51.60	51.50	-1	5,462	-0.02%
2019/01/25	1	49.90	2	50.70	51.00	-1	5,457	-0.02%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/23	11	48.70	0	0.00	48.60	11	5,384	0.20%
2019/01/22	0	0.00	1	49.05	49.00	-1	5,401	-0.02%
2019/01/15	1	48.60	0	0.00	48.90	1	5,593	0.02%
2019/01/09	13	47.68	1	47.90	48.00	12	5,422	0.22%
2019/01/08	8	47.40	75	47.41	47.40	-67	5,403	-1.24%
2019/01/07	2	48.80	1	48.75	48.50	1	5,269	0.02%
2019/01/02	1	50.80	0	0.00	50.20	1	5,502	0.02%
2018/12/27	1	50.10	2	50.35	50.40	-1	5,535	-0.02%
2018/12/24	1	49.70	2	50.08	50.60	-1	5,738	-0.02%
2018/12/22	1	50.00	0	0.00	49.95	1	5,790	0.02%
2018/12/19	1	51.10	0	0.00	50.90	1	6,290	0.02%
2018/12/18	2	50.80	0	0.00	50.70	2	6,314	0.03%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/06	1	50.00	0	0.00	50.10	1	7,050	0.01%
2018/11/26	0	0.00	4	50.70	50.80	-4	7,191	-0.06%
2018/11/23	0	0.00	1	49.80	49.70	-1	7,236	-0.01%
2018/11/19	0	0.00	1	52.60	52.50	-1	7,236	-0.01%
2018/11/15	2	50.30	0	0.00	50.30	2	7,281	0.03%
2018/11/13	3	49.35	3	50.05	51.20	0	7,356	0.00%
2018/11/09	1.2	52.23	0	0.00	52.20	1.2	7,313	0.02%
2018/11/08	4	51.60	0	0.00	51.90	4	7,210	0.06%
2018/11/07	0	0.00	6	51.27	51.30	-6	7,148	-0.08%
2018/11/05	1	54.50	0	0.00	54.40	1	7,198	0.01%
2018/10/24	1	55.00	1	55.00	54.60	0	7,636	0.00%
2018/10/23	1	54.70	0	0.00	54.00	1	7,746	0.01%
2018/10/17	2	56.80	1	57.10	56.80	1	8,128	0.01%
2018/10/16	10	56.80	16	56.98	56.80	-6	8,138	-0.07%
2018/10/15	0	0.00	2	53.60	54.00	-2	8,170	-0.02%
2018/10/12	1	52.30	0	0.00	53.90	1	8,204	0.01%
2018/10/11	2	54.30	1	53.90	53.80	1	8,194	0.01%
2018/10/09	1	60.20	10	60.30	59.60	-9	8,068	-0.11%
2018/10/05	1	60.40	2	61.15	61.30	-1	8,095	-0.01%
2018/10/04	2	59.95	2	60.35	60.90	0	8,056	0.00%
2018/10/01	0	0.00	2	61.90	61.70	-2	7,920	-0.03%
2018/09/28	5	60.28	1	61.10	61.10	4	7,917	0.05%
2018/09/27	5	60.94	2	60.60	60.90	3	7,811	0.04%
2018/09/26	51	62.09	51	61.83	62.10	0	7,624	0.00%
2018/09/25	0	0.00	1	64.88	64.20	-1	7,483	-0.01%
2018/09/18	1	64.50	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	1	66.40	65.80	-1	7,730	-0.01%
2018/09/14	2	65.40	21	65.30	65.60	-19	7,751	-0.25%
2018/09/12	0	0.00	11	60.00	60.10	-11	7,568	-0.15%
2018/09/11	12	59.28	0	0.00	59.90	12	7,571	0.16%
2018/09/10	1	59.00	0	0.00	58.80	1	7,639	0.01%
2018/09/07	0	0.00	1	61.10	61.20	-1	7,704	-0.01%
2018/09/06	16	62.98	0	0.00	62.50	16	7,709	0.21%
2018/09/05	11	64.00	0	0.00	63.90	11	7,699	0.14%
2018/09/03	0	0.00	3	65.37	65.20	-3	7,769	-0.04%
2018/08/30	11	64.77	0	0.00	64.50	11	7,987	0.14%
2018/08/28	0	0.00	1	65.20	65.20	-1	8,081	-0.01%
2018/08/27	2	64.20	0	0.00	64.50	2	8,153	0.02%
2018/08/24	3	63.43	1	63.40	63.70	2	8,186	0.02%
2018/08/22	0	0.00	1	64.30	64.50	-1	8,521	-0.01%
2018/08/21	2	63.75	4	63.75	64.30	-2	8,490	-0.02%
2018/08/20	0	0.00	1	66.20	65.60	-1	8,393	-0.01%
2018/08/16	0	0.00	1	66.00	66.50	-1	8,397	-0.01%
2018/08/15	0	0.00	4	67.85	67.20	-4	8,421	-0.05%
2018/08/14	0	0.00	4	68.10	68.50	-4	8,448	-0.05%
2018/08/13	4	68.55	12	68.77	67.80	-8	8,510	-0.09%
2018/08/10	3	68.63	27	68.69	69.00	-24	8,628	-0.28%
2018/08/08	0	0.00	5.4	66.51	66.60	-5.4	8,460	-0.06%
2018/08/07	2	66.40	2	66.80	66.60	0	8,454	0.00%
2018/08/06	2	66.00	0	0.00	66.00	2	8,446	0.02%
2018/08/03	2	66.00	1	66.20	66.70	1	8,554	0.01%
2018/08/02	2	66.80	0	0.00	66.60	2	8,514	0.02%
2018/08/01	10	68.30	1	67.50	67.50	9	8,558	0.11%
2018/07/31	0	0.00	3	67.50	68.10	-3	8,505	-0.04%
2018/07/30	0	0.00	3	66.20	66.50	-3	8,359	-0.04%
2018/07/27	2	68.70	4	69.00	69.20	-2	8,238	-0.02%
2018/07/26	2	68.05	0	0.00	67.90	2	8,051	0.02%
2018/07/25	1	68.70	12	68.99	68.70	-11	7,970	-0.14%
2018/07/24	11	68.82	0	0.00	69.10	11	7,906	0.14%
2018/07/23	0	0.00	2	68.90	69.30	-2	7,861	-0.03%
2018/07/20	3	67.80	15	68.03	68.40	-12	7,839	-0.15%
2018/07/19	4	68.10	22	67.91	67.30	-18	7,779	-0.23%
2018/07/18	2	67.35	5	67.10	67.20	-3	7,784	-0.04%
2018/07/17	0	0.00	3	66.00	66.70	-3	7,697	-0.04%
2018/07/05	1	63.00	0	0.00	63.10	1	7,836	0.01%
2018/07/04	1	63.50	0.1	63.50	63.40	0.9	7,894	0.01%
2018/07/02	7	62.73	0	0.00	62.70	7	8,029	0.09%
2018/06/29	5	61.68	2	62.70	62.70	3	7,960	0.04%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	2	63.00	0	0.00	62.10	2	7,654	0.03%
2018/06/22	10	64.80	1	64.80	65.00	9	7,433	0.12%
2018/06/21	2	66.20	0	0.00	66.00	2	7,359	0.03%
2018/06/19	10	65.00	10	65.60	65.30	0	7,395	0.00%
2018/06/14	0	0.00	23	66.90	66.50	-23	7,127	-0.32%
2018/06/11	2	67.50	0	0.00	67.80	2	7,380	0.03%
2018/06/08	24	68.05	0	0.00	67.90	24	7,316	0.33%
2018/06/07	10	68.00	1	68.10	67.80	9	7,122	0.13%
2018/06/06	6	68.30	0	0.00	68.50	6	7,133	0.08%
2018/06/04	0	0.00	13	65.77	66.60	-13	6,949	-0.19%
2018/05/31	21	64.36	0	0.00	63.30	21	6,838	0.31%
2018/05/28	0	0.00	2	66.00	66.00	-2	6,483	-0.03%
2018/05/25	1	65.80	0	0.00	66.10	1	6,495	0.02%
2018/05/24	9	64.69	0	0.00	65.00	9	6,445	0.14%
2018/05/22	1	65.10	13	65.00	65.00	-12	6,467	-0.19%
2018/05/18	16	65.42	0	0.00	65.00	16	6,557	0.24%
2018/05/16	2	66.90	2	66.90	66.60	0	6,523	0.00%
2018/05/15	0	0.00	1	67.50	66.90	-1	6,665	-0.02%
2018/05/14	2	67.50	0	0.00	67.50	2	6,849	0.03%
2018/05/07	2	69.50	0	0.00	69.20	2	7,033	0.03%
2018/05/02	2	70.80	2	70.75	71.00	0	7,220	0.00%
2018/04/25	2	68.40	0	0.00	68.60	2	7,458	0.03%
2018/04/24	3	69.60	1	70.00	69.10	2	7,537	0.03%
2018/04/23	5	70.50	2	70.60	70.40	3	7,618	0.04%
2018/04/19	27	69.89	0	0.00	69.50	27	7,699	0.35%
2018/04/18	3	69.07	0	0.00	69.10	3	7,853	0.04%
2018/04/17	4	69.68	9	69.19	69.00	-5	7,917	-0.06%
2018/04/16	3	70.60	0	0.00	70.30	3	7,869	0.04%
2018/04/09	1	72.20	0	0.00	72.20	1	8,039	0.01%
2018/04/02	2	72.80	0	0.00	72.80	2	7,947	0.03%
2018/03/30	0	0.00	4	73.05	73.20	-4	8,034	-0.05%
2018/03/29	2	72.95	0	0.00	72.60	2	8,048	0.02%
2018/03/28	2	73.90	0	0.00	73.50	2	7,982	0.03%
2018/03/26	1	72.90	0	0.00	73.50	1	8,013	0.01%
2018/03/23	3	73.37	2	73.20	73.50	1	8,130	0.01%
2018/03/22	0	0.00	1	74.70	74.50	-1	8,208	-0.01%
2018/03/20	2	74.90	2	74.70	74.90	0	8,420	0.00%
2018/03/19	0	0.00	1	74.60	75.50	-1	8,424	-0.01%
2018/03/16	7	74.19	1	74.10	76.10	6	8,395	0.07%
2018/03/15	1	75.60	1	76.00	76.00	0	8,184	0.00%
2018/03/13	1	77.50	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	1	76.80	77.40	-1	8,568	-0.01%
2018/03/05	0	0.00	2	73.90	74.00	-2	9,241	-0.02%
2018/02/27	4	75.68	0	0.00	75.00	4	9,553	0.04%
2018/02/23	8	75.27	1	74.80	75.60	7	9,770	0.07%
2018/02/22	2	74.10	0	0.00	73.70	2	9,939	0.02%
2018/02/21	0	0.00	1	74.90	76.00	-1	9,970	-0.01%
2018/02/12	6	73.33	0	0.00	72.30	6	10,052	0.06%
2018/02/09	2	72.25	0	0.00	73.40	2	10,206	0.02%
2018/02/07	1	73.40	0	0.00	73.60	1	10,332	0.01%
2018/02/06	0	0.00	6	71.85	71.50	-6	10,314	-0.06%
2018/02/05	5	76.90	0	0.00	77.00	5	10,248	0.05%
2018/02/02	0	0.00	1	76.70	77.60	-1	10,482	-0.01%
2018/02/01	1	78.10	0	0.00	77.00	1	10,459	0.01%
2018/01/31	0	0.00	7	79.41	79.00	-7	10,408	-0.07%
2018/01/30	6	81.02	6	80.63	79.90	0	10,369	0.00%
2018/01/29	5	78.20	0	0.00	78.50	5	10,080	0.05%
2018/01/23	0	0.00	5	78.00	78.00	-5	10,000	-0.05%
2018/01/22	0	0.00	2	76.50	77.40	-2	9,954	-0.02%
2018/01/19	0	0.00	1	77.00	77.30	-1	9,898	-0.01%
2018/01/18	0	0.00	5.1	77.03	76.70	-5.1	9,823	-0.05%
2018/01/17	0	0.00	6	76.08	77.10	-6	9,719	-0.06%
2018/01/16	0	0.00	1	74.90	75.50	-1	9,607	-0.01%
2018/01/15	0	0.00	10	75.10	75.10	-10	9,577	-0.10%
2018/01/12	2	75.10	12	74.88	75.10	-10	9,655	-0.10%
2018/01/09	0	0.00	1	72.20	72.20	-1	9,658	-0.01%
2018/01/04	0	0.00	1	71.70	71.90	-1	9,572	-0.01%
2018/01/03	3	72.57	10	72.40	72.60	-7	9,580	-0.07%