宏達電 (2498)-康和-延平券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
49.25
漲跌
▲1.20
漲幅
+2.50%
成交量
36,396張
產業
上市通信網路類股
1096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

宏達電 (2498)籌碼相關－康和-延平券商分點個股進出

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-延平券商分點個股進出
康和-延平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
2024/06/21	7	49.23	0.2	48.90	49.25	6.8	5,313	0.13%
2024/06/20	5.2	46.93	4	47.35	48.05	1.2	4,903	0.02%
2024/06/17	0	0.00	0	46.10	46.05	0	4,514	0.00%
2024/06/14	0	0.00	0	45.45	45.20	0	4,460	0.00%
2024/06/13	2	46.15	3	46.40	45.20	-1	4,407	-0.02%
2024/06/12	2	45.28	2	46.00	45.65	0	4,312	0.00%
2024/06/11	4	45.30	0	0.00	45.40	4	4,227	0.09%
2024/06/07	0	0.00	6	46.08	46.15	-6	4,145	-0.14%
2024/06/04	2	43.85	0	0.00	43.70	2	3,945	0.05%
2024/06/03	2	44.45	0	44.40	44.00	2	4,003	0.05%
2024/05/31	1	44.30	2	44.70	43.60	-1	4,148	-0.02%
2024/05/30	1	43.10	0	0.00	43.15	1	4,029	0.02%
2024/05/24	0	42.05	0	0.00	42.05	0	4,234	0.00%
2024/05/22	0	0.00	1	43.55	43.50	-1	4,278	-0.02%
2024/05/15	1	42.65	0	0.00	42.60	1	4,435	0.02%
2024/05/08	1	41.70	0	0.00	42.45	1	4,553	0.02%
2024/05/07	0	0.00	1	42.05	42.00	-1	4,588	-0.02%
2024/05/06	0	43.00	0	0.00	42.80	0	4,583	0.00%
2024/05/03	1	43.20	0	0.00	42.85	1	4,605	0.02%
2024/04/29	0	0.00	1	43.30	43.40	-1	4,755	-0.02%
2024/04/24	1	42.55	0	0.00	42.40	1	4,880	0.02%
2024/04/23	1	41.85	0	0.00	42.15	1	4,994	0.02%
2024/04/22	3	41.62	0	0.00	41.45	3	5,075	0.06%
2024/04/18	0	0.00	10	42.31	43.25	-10	5,124	-0.20%
2024/04/17	0	0.00	1	43.10	42.80	-1	5,293	-0.02%
2024/04/16	1	43.85	0	0.00	42.90	1	5,669	0.02%
2024/04/15	1	45.30	0	0.00	45.15	1	6,724	0.01%
2024/04/02	1	47.55	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	1	48.25	48.25	-1	7,772	-0.01%
2024/03/28	0	0.00	7	47.85	47.65	-7	8,335	-0.08%
2024/03/21	2	46.80	1	47.00	47.05	1	8,556	0.01%
2024/03/15	1	45.15	0	0.00	45.15	1	9,180	0.01%
2024/03/13	1	46.35	0	0.00	45.90	1	9,195	0.01%
2024/03/08	0	0.00	16	46.00	45.90	-16	9,224	-0.17%
2024/03/06	7	47.51	3	47.30	47.10	4	9,092	0.04%
2024/03/05	1	48.90	0	0.00	48.90	1	8,969	0.01%
2024/03/04	1	49.40	0	0.00	49.20	1	8,958	0.01%
2024/02/22	1	49.15	2	49.10	49.00	-1	8,973	-0.01%
2024/02/20	0	0.00	1	49.55	49.20	-1	9,182	-0.01%
2024/02/16	0	0.00	2	50.20	50.00	-2	9,254	-0.02%
2024/02/05	1	48.90	0	0.00	49.05	1	9,356	0.01%
2024/01/26	4	50.24	1	50.40	50.00	3	9,673	0.03%
2024/01/25	3	51.40	0	0.00	50.50	3	9,699	0.03%
2024/01/24	4	52.05	1	52.50	51.40	3	9,681	0.03%
2024/01/23	1	51.50	1	52.00	51.70	0	9,628	0.00%
2024/01/22	0	0.00	1	51.60	51.50	-1	9,589	-0.01%
2024/01/19	2	50.50	0	0.00	50.30	2	9,606	0.02%
2024/01/18	17	50.08	0	0.00	50.40	17	9,580	0.18%
2024/01/16	1	50.20	0	0.00	50.30	1	9,430	0.01%
2024/01/15	1	51.60	1	52.00	51.30	0	9,357	0.00%
2024/01/12	2	52.25	3	51.60	51.60	-1	9,351	-0.01%
2024/01/11	2	52.10	1	53.00	52.10	1	9,297	0.01%
2024/01/10	7	52.94	3	52.20	52.20	4	9,242	0.04%
2024/01/09	7	54.50	7	54.51	54.70	0	8,994	0.00%
2024/01/08	0	0.00	4	53.13	52.90	-4	7,866	-0.05%
2024/01/03	3	49.33	0	0.00	49.40	3	7,236	0.04%
2023/12/28	1	51.60	1	52.00	51.60	0	7,246	0.00%
2023/12/27	0	0.00	1	52.70	52.10	-1	7,194	-0.01%
2023/12/26	4	51.68	2	51.90	51.50	2	7,015	0.03%
2023/12/25	5	53.66	6	53.65	52.00	-1	6,901	-0.01%
2023/12/22	5	51.68	8.3	51.39	51.20	-3.3	6,432	-0.05%
2023/12/20	0	0.00	0.1	49.55	49.55	-0.1	6,172	0.00%
2023/12/19	1.2	49.02	0	0.00	48.65	1.2	6,148	0.02%
2023/12/18	2.2	49.59	0	0.00	49.25	2.2	6,148	0.04%
2023/12/15	4	50.50	1	50.80	50.80	3	6,065	0.05%
2023/12/14	0	0.00	8	51.24	52.00	-8	5,873	-0.14%
2023/12/11	1	48.85	0	0.00	48.70	1	5,466	0.02%
2023/12/08	0	0.00	1	48.75	48.85	-1	5,475	-0.02%
2023/12/07	0.4	48.55	0	0.00	48.40	0.4	5,460	0.01%
2023/12/06	2.2	49.41	2	49.35	48.90	0.2	5,428	0.00%
2023/12/05	0.2	49.35	0	0.00	49.20	0.2	5,435	0.00%
2023/12/04	0	0.00	1	50.00	49.75	-1	5,473	-0.02%
2023/12/01	0.2	49.60	0	0.00	49.45	0.2	5,453	0.00%
2023/11/30	0	0.00	1	49.95	50.20	-1	5,414	-0.02%
2023/11/28	0	0.00	0.3	50.00	50.00	-0.3	5,348	-0.01%
2023/11/24	0.3	49.52	0	0.00	49.05	0.3	5,291	0.01%
2023/11/22	0	0.00	10	50.00	50.00	-10	5,226	-0.19%
2023/11/20	1	49.15	11	49.06	49.15	-10	5,091	-0.20%
2023/11/17	16	49.59	16	49.42	49.45	0	5,037	0.00%
2023/11/13	3	47.25	3	46.85	46.75	0	4,668	0.00%
2023/11/07	1	45.60	3	45.92	46.05	-2	4,652	-0.04%
2023/11/03	20	48.97	1	47.15	47.40	19	4,549	0.42%
2023/10/31	1	44.80	0	0.00	44.10	1	4,598	0.02%
2023/10/18	1	47.50	36	47.00	46.60	-35	5,274	-0.66%
2023/10/13	2	50.20	0	0.00	50.10	2	5,240	0.04%
2023/10/12	0	0.00	1	50.40	50.30	-1	5,366	-0.02%
2023/10/11	6	50.42	0	0.00	49.25	6	5,491	0.11%
2023/10/04	0	0.00	7	47.10	47.45	-7	6,175	-0.11%
2023/09/28	1	48.25	10	48.30	48.10	-9	6,410	-0.14%
2023/09/22	12	49.39	0	0.00	49.65	12	6,536	0.18%
2023/09/19	2.1	50.47	0	0.00	49.45	2.1	6,662	0.03%
2023/09/14	20	50.82	0	0.00	50.90	20	6,926	0.29%
2023/09/13	0	49.80	0	0.00	49.50	0	6,999	0.00%
2023/09/12	0	50.30	0	0.00	49.80	0	7,080	0.00%
2023/09/11	2	49.65	0	0.00	49.30	2	7,089	0.03%
2023/09/06	1.1	52.46	0	0.00	51.80	1.1	7,155	0.02%
2023/09/05	0	0.00	1	53.00	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	1	52.70	52.70	-1	7,287	-0.01%
2023/08/29	0	0.00	0.1	51.50	51.80	-0.1	8,139	0.00%
2023/08/28	0.1	50.60	0	0.00	50.40	0.1	8,214	0.00%
2023/08/24	1	51.10	1	52.00	51.10	0	8,394	0.00%
2023/08/18	2	51.20	1	51.00	50.70	1	8,856	0.01%
2023/08/17	0	0.00	1	51.00	51.00	-1	8,893	-0.01%
2023/08/14	1	48.95	0	0.00	49.10	1	9,137	0.01%
2023/08/08	1	51.90	0	0.00	51.90	1	9,086	0.01%
2023/08/04	1	51.00	1	51.80	51.10	0	9,024	0.00%
2023/08/02	5	53.28	3	53.03	52.50	2	8,926	0.02%
2023/08/01	0	0.00	1	55.70	55.60	-1	8,713	-0.01%
2023/07/26	1	56.10	0	0.00	55.50	1	8,529	0.01%
2023/07/24	2	56.85	0	0.00	56.30	2	8,609	0.02%
2023/07/21	2	58.10	0	0.00	57.80	2	8,621	0.02%
2023/07/19	1	55.80	1	56.00	55.60	0	8,690	0.00%
2023/07/18	1	58.80	40	57.40	56.70	-39	8,788	-0.44%
2023/07/17	30	58.10	0	0.00	58.50	30	8,914	0.34%
2023/07/14	5	59.04	5	59.00	58.80	0	8,991	0.00%
2023/07/13	30	59.80	30	58.70	58.40	0	8,953	0.00%
2023/07/12	32	59.61	2	59.30	57.70	30	8,770	0.34%
2023/07/11	10	57.90	2	58.00	58.00	8	8,506	0.09%
2023/07/04	1	57.70	0	0.00	57.20	1	9,133	0.01%
2023/06/30	1	57.10	0	0.00	57.10	1	9,320	0.01%
2023/06/28	1	56.40	0	0.00	56.40	1	9,417	0.01%
2023/06/26	1	57.70	0	0.00	57.40	1	9,898	0.01%
2023/06/19	1.2	59.31	10	59.30	58.90	-8.8	10,023	-0.09%
2023/06/16	0.2	60.20	0	0.00	60.50	0.2	10,044	0.00%
2023/06/15	2	60.35	0	0.00	60.20	2	10,095	0.02%
2023/06/14	0.2	60.60	0	0.00	60.20	0.2	10,260	0.00%
2023/06/13	0	0.00	1	61.20	61.00	-1	10,510	-0.01%
2023/06/12	1	60.40	10	59.50	60.20	-9	10,964	-0.08%
2023/06/09	0	0.00	35	60.79	60.40	-35	11,189	-0.31%
2023/06/08	1.2	61.02	3	60.60	60.40	-1.8	11,507	-0.02%
2023/06/07	0	0.00	0.2	62.00	62.00	-0.2	11,855	0.00%
2023/06/06	1.2	61.23	2	61.10	61.00	-0.8	12,463	-0.01%
2023/06/05	2	64.70	71	64.17	63.60	-69	12,483	-0.55%
2023/06/02	3	63.27	7.8	62.95	62.90	-4.8	12,292	-0.04%
2023/06/01	1	61.80	2	62.65	62.40	-1	12,408	-0.01%
2023/05/31	10	62.30	11	61.93	61.80	-1	12,681	-0.01%
2023/05/30	15	61.63	0	0.00	61.80	15	13,018	0.12%
2023/05/29	46	61.68	22.4	61.71	61.50	23.6	13,433	0.18%
2023/05/26	11	59.70	0	0.00	58.40	11	13,751	0.08%
2023/05/25	10	60.30	10	59.60	59.40	0	14,297	0.00%
2023/05/24	0	0.00	7	59.66	59.60	-7	14,541	-0.05%
2023/05/23	2	60.40	1	60.10	60.10	1	15,234	0.01%
2023/05/22	2	60.10	3	60.23	60.30	-1	15,543	-0.01%
2023/05/18	1	59.30	6	59.78	58.90	-5	15,860	-0.03%
2023/05/17	1	58.00	0	0.00	58.40	1	16,248	0.01%
2023/05/15	0	0.00	10	56.70	56.60	-10	16,607	-0.06%
2023/05/12	0	0.00	1	56.80	57.20	-1	17,142	-0.01%
2023/05/11	4	57.95	1	56.80	56.00	3	17,695	0.02%
2023/05/10	25	57.22	0	0.00	57.50	25	18,116	0.14%
2023/05/08	1	57.80	1	57.70	57.40	0	19,949	0.00%
2023/05/05	0	0.00	1	57.20	57.30	-1	21,816	0.00%
2023/05/04	1	57.10	1	56.70	56.80	0	22,378	0.00%
2023/05/03	0	0.00	0	56.50	56.50	0	22,607	0.00%
2023/05/02	2	57.50	19	57.27	57.50	-17	22,964	-0.07%
2023/04/27	1	55.70	0	0.00	56.20	1	23,205	0.00%
2023/04/26	1	55.20	1	56.30	56.50	0	23,243	0.00%
2023/04/21	6	58.12	0	0.00	58.10	6	23,910	0.03%
2023/04/20	1.2	60.30	0	0.00	59.60	1.2	23,913	0.01%
2023/04/19	1.8	62.32	0	0.00	61.70	1.8	23,949	0.01%
2023/04/18	0.2	63.50	0	0.00	63.30	0.2	24,001	0.00%
2023/04/17	0	0.00	2	64.85	64.60	-2	24,530	-0.01%
2023/04/13	0	0.00	1	63.90	63.70	-1	25,245	0.00%
2023/04/11	2	65.05	0	0.00	64.30	2	25,460	0.01%
2023/04/10	0	0.00	10	65.30	65.20	-10	25,447	-0.04%
2023/04/06	0	0.00	1	63.30	63.60	-1	24,885	0.00%
2023/03/31	3	62.47	3	62.47	62.60	0	24,950	0.00%
2023/03/29	1	61.70	1	61.90	61.60	0	25,176	0.00%
2023/03/28	3	61.97	0	0.00	61.70	3	25,355	0.01%
2023/03/27	28	64.54	28	63.67	63.60	0	25,215	0.00%
2023/03/24	7	63.63	6	63.28	63.00	1	25,157	0.00%
2023/03/23	2	63.00	0	0.00	63.10	2	25,160	0.01%
2023/03/20	6	62.58	7	62.94	63.20	-1	25,545	0.00%
2023/03/17	5	61.80	5	61.92	62.20	0	25,901	0.00%
2023/03/16	3	62.07	0	0.00	61.10	3	26,237	0.01%
2023/03/15	7	63.23	7	63.33	63.00	0	26,537	0.00%
2023/03/14	11	62.80	3	62.97	62.50	8	26,978	0.03%
2023/03/13	1	60.40	2	61.75	62.60	-1	27,719	0.00%
2023/03/10	2	61.70	0	0.00	62.60	2	28,235	0.01%
2023/03/09	15	65.96	5	65.00	64.40	10	29,472	0.03%
2023/03/08	0	64.00	0	0.00	63.40	0	29,774	0.00%
2023/03/06	41	64.70	1	65.00	64.80	40	29,643	0.13%
2023/03/03	4	64.38	5	63.66	63.60	-1	29,568	0.00%
2023/03/02	6	65.90	0	0.00	64.80	6	29,462	0.02%
2023/03/01	7	66.91	48	66.87	66.10	-41	29,189	-0.14%
2023/02/24	9	65.78	7	66.79	65.40	2	28,773	0.01%
2023/02/23	42	66.76	6	66.25	66.70	36	28,439	0.13%
2023/02/22	12	65.51	11	64.65	64.60	1	28,059	0.00%
2023/02/21	5	67.02	7	67.89	66.70	-2	27,948	-0.01%
2023/02/20	4	66.50	6	66.42	66.90	-2	27,536	-0.01%
2023/02/17	10	65.71	10	65.66	65.80	0	27,439	0.00%
2023/02/16	45	65.28	6	65.25	65.60	39	27,622	0.14%
2023/02/15	11	64.28	11	64.26	64.50	0	27,729	0.00%
2023/02/14	3	65.73	16	65.64	65.50	-13	27,359	-0.05%
2023/02/13	3	65.93	12	65.38	65.20	-9	27,496	-0.03%
2023/02/10	6	66.68	26	65.75	65.50	-20	27,637	-0.07%
2023/02/09	35	66.77	40	66.71	67.70	-5	27,428	-0.02%
2023/02/08	46	65.95	87	66.35	66.30	-41	27,527	-0.15%
2023/02/07	25	66.60	24	66.29	66.10	1	27,519	0.00%
2023/02/06	127	67.55	109	67.27	68.70	18	27,040	0.07%	大買/大賣/
2023/02/03	32	68.22	36.7	67.45	65.10	-4.7	26,040	-0.02%
2023/02/02	2	64.00	17	66.45	66.90	-15	24,490	-0.06%
2023/02/01	18	60.88	22	60.75	60.90	-4	24,173	-0.02%
2023/01/31	27	60.26	22	60.79	60.80	5	24,234	0.02%
2023/01/30	0	0.00	2	58.80	59.50	-2	24,065	-0.01%
2023/01/17	31	57.39	1	57.40	57.20	30	24,033	0.12%
2023/01/16	1	57.10	1	57.30	57.20	0	24,166	0.00%
2023/01/13	2	58.40	21	57.52	57.30	-19	24,282	-0.08%
2023/01/12	11	59.65	10	60.11	59.50	1	24,235	0.00%
2023/01/11	4	59.20	24	59.15	59.00	-20	24,121	-0.08%
2023/01/10	2	59.00	2	59.15	58.80	0	24,312	0.00%
2023/01/06	2	58.95	13	58.76	58.50	-11	24,854	-0.04%
2023/01/05	96	60.15	119	59.21	58.70	-23	25,296	-0.09%	大賣/
2023/01/04	35	59.25	35	58.62	58.80	0	25,241	0.00%
2023/01/03	8	57.78	12	58.06	58.10	-4	25,223	-0.02%
2022/12/30	1	56.30	1	56.80	55.70	0	25,198	0.00%
2022/12/29	1	55.00	3	55.47	55.70	-2	25,355	-0.01%
2022/12/28	1	56.70	1	57.10	55.70	0	25,989	0.00%
2022/12/26	3	55.40	3	55.87	55.70	0	26,380	0.00%
2022/12/23	0	55.30	0	0.00	55.00	0	26,855	0.00%
2022/12/22	2	55.65	2	56.25	55.40	0	27,133	0.00%
2022/12/21	8	54.89	7	54.30	55.80	1	27,737	0.00%
2022/12/20	1	54.50	0	0.00	54.40	1	28,192	0.00%
2022/12/19	11	57.27	3	56.50	56.40	8	28,938	0.03%
2022/12/16	1	58.10	17	57.29	57.20	-16	29,573	-0.05%
2022/12/14	5	58.26	3	58.50	58.40	2	31,185	0.01%
2022/12/13	4	58.68	8	59.63	58.40	-4	31,538	-0.01%
2022/12/12	1	58.80	2	58.90	58.90	-1	31,888	0.00%
2022/12/09	3	60.50	4	60.15	59.40	-1	31,984	0.00%
2022/12/08	12.8	59.36	17	59.98	59.90	-4.2	31,994	-0.01%
2022/12/07	12	59.35	8	58.48	58.00	4	32,125	0.01%
2022/12/06	36	60.92	34	60.80	59.90	2	32,225	0.01%
2022/12/05	53	60.91	87	60.53	60.40	-34	32,529	-0.10%
2022/12/02	77	58.46	57	58.71	59.10	20	31,931	0.06%
2022/12/01	37	59.51	41	58.63	57.80	-4	31,833	-0.01%
2022/11/30	36	55.28	24	56.97	57.60	12	31,310	0.04%
2022/11/29	4	50.85	4	51.30	52.40	0	31,608	0.00%
2022/11/28	1	51.80	5	51.70	51.50	-4	33,714	-0.01%
2022/11/24	7	53.04	6	53.58	53.40	1	35,383	0.00%
2022/11/23	1	52.50	0	0.00	52.40	1	35,608	0.00%
2022/11/22	13	53.10	13	52.80	52.80	0	35,980	0.00%
2022/11/21	5	54.32	0	0.00	52.80	5	37,064	0.01%
2022/11/18	16	54.83	0	0.00	53.40	16	37,282	0.04%
2022/11/17	17	55.03	12	54.77	54.70	5	38,061	0.01%
2022/11/16	10	54.50	23	54.65	54.50	-13	38,499	-0.03%
2022/11/15	29	54.08	0	0.00	54.30	29	38,967	0.07%
2022/11/14	16	53.55	30	54.24	54.30	-14	39,829	-0.04%
2022/11/10	30	53.03	22	53.32	52.70	8	41,712	0.02%
2022/11/09	24	52.84	35	53.33	53.40	-11	42,307	-0.03%
2022/11/08	5	53.10	3	52.10	51.80	2	43,100	0.00%
2022/11/07	25	53.56	21	52.88	52.50	4	43,801	0.01%
2022/11/04	30	52.82	32	53.89	53.50	-2	44,700	0.00%
2022/11/03	6	52.70	7	52.67	52.70	-1	44,986	0.00%
2022/11/02	3	50.63	0	0.00	50.50	3	45,218	0.01%
2022/11/01	0	0.00	1	50.70	50.90	-1	46,009	0.00%
2022/10/31	12	50.35	12	50.37	50.50	0	46,929	0.00%
2022/10/28	11	48.69	10	48.92	48.30	1	48,686	0.00%
2022/10/27	1	49.45	2	49.35	50.30	-1	49,722	0.00%
2022/10/26	1	48.45	0	0.00	48.40	1	50,392	0.00%
2022/10/24	7	50.36	7	50.05	49.65	0	52,478	0.00%
2022/10/21	1	50.20	0	0.00	49.25	1	54,504	0.00%
2022/10/20	1	50.80	0	0.00	51.00	1	55,537	0.00%
2022/10/19	9	52.49	9	52.68	51.70	0	56,959	0.00%
2022/10/18	8	52.40	5	53.10	52.00	3	58,860	0.01%
2022/10/17	0	0.00	1	52.50	52.50	-1	62,994	0.00%
2022/10/14	10	51.39	9	52.38	51.70	1	65,525	0.00%
2022/10/13	1	52.00	7	48.80	49.05	-6	66,365	-0.01%
2022/10/12	31	51.36	30	51.50	53.00	1	66,666	0.00%
2022/10/11	10	51.90	0	0.00	51.60	10	67,341	0.01%
2022/10/07	3	56.10	2	56.30	55.90	1	67,859	0.00%
2022/10/06	1	55.80	3	55.27	56.50	-2	69,128	0.00%
2022/10/05	13	55.96	12	55.59	55.00	1	70,843	0.00%
2022/10/04	3	55.97	3	55.90	55.90	0	71,871	0.00%
2022/10/03	15	53.77	1	54.20	54.30	14	72,857	0.02%
2022/09/30	0	0.00	12	53.92	54.80	-12	75,063	-0.02%
2022/09/29	14	53.60	0	0.00	53.30	14	77,665	0.02%
2022/09/28	14	54.75	35	52.08	52.00	-21	81,115	-0.03%
2022/09/27	13	55.75	0	0.00	56.60	13	82,606	0.02%
2022/09/26	3	59.17	27	56.78	56.00	-24	83,725	-0.03%
2022/09/23	9	61.23	8	61.68	60.80	1	84,788	0.00%
2022/09/22	10	64.30	3	64.13	62.70	7	85,208	0.01%
2022/09/21	10	63.77	15	63.80	64.50	-5	85,680	-0.01%
2022/09/20	3	62.43	3	62.83	62.80	0	87,623	0.00%
2022/09/19	5	62.04	3	61.77	61.30	2	87,693	0.00%
2022/09/16	2	61.75	2	61.20	61.20	0	87,845	0.00%
2022/09/15	1	62.50	25	61.50	61.30	-24	88,657	-0.03%
2022/09/14	2	61.60	1	62.40	62.60	1	89,958	0.00%
2022/09/13	4	63.35	3	64.03	62.20	1	89,566	0.00%
2022/09/12	6	63.53	10	63.93	63.30	-4	89,038	0.00%
2022/09/08	1	60.90	3	61.10	60.80	-2	88,042	0.00%
2022/09/07	5	60.08	1	60.80	60.40	4	87,776	0.00%
2022/09/06	42	62.74	33	61.55	60.10	9	87,085	0.01%
2022/09/05	48	63.93	47	63.68	63.40	1	86,076	0.00%
2022/09/02	59	63.16	37	65.04	63.90	22	84,883	0.03%
2022/09/01	15	60.07	5	60.30	60.20	10	82,647	0.01%
2022/08/31	4	61.13	4	61.80	62.30	0	81,807	0.00%
2022/08/30	10	59.40	0	0.00	59.10	10	80,656	0.01%
2022/08/29	10	59.40	0	0.00	58.70	10	80,251	0.01%
2022/08/26	8	61.64	13	62.37	61.60	-5	79,833	-0.01%
2022/08/25	5	60.80	2	61.10	61.00	3	78,831	0.00%
2022/08/24	3	58.73	1	59.10	59.50	2	78,464	0.00%
2022/08/23	7	60.73	7	60.11	60.20	0	77,650	0.00%
2022/08/22	5	62.92	14	62.67	61.00	-9	77,073	-0.01%
2022/08/19	11	64.40	16	64.99	63.90	-5	76,527	-0.01%
2022/08/18	2	65.40	2	64.80	64.20	0	75,462	0.00%
2022/08/17	20	63.43	1	64.80	65.50	19	74,055	0.03%
2022/08/16	22	64.14	19	63.38	62.50	3	72,978	0.00%
2022/08/15	11	63.68	13	62.66	64.50	-2	72,200	0.00%
2022/08/12	8	63.94	8	64.39	63.20	0	71,105	0.00%
2022/08/11	7	63.97	14	63.54	63.80	-7	70,103	-0.01%
2022/08/10	7.8	61.03	13	61.38	62.00	-5.2	69,002	-0.01%
2022/08/09	6	59.97	0	0.00	59.70	6	68,156	0.01%
2022/08/08	15	58.89	14	59.88	60.40	1	67,502	0.00%
2022/08/05	27	59.88	11	60.61	62.00	16	66,539	0.02%
2022/08/04	3	58.97	9	59.94	58.30	-6	65,593	-0.01%
2022/08/03	63	65.26	63	64.46	63.30	0	63,697	0.00%
2022/08/02	11	64.30	7	64.73	64.30	4	62,596	0.01%
2022/08/01	16	65.73	15	65.62	65.80	1	61,911	0.00%
2022/07/29	53	65.97	54	65.35	65.10	-1	61,030	0.00%
2022/07/28	87	66.74	92	66.52	65.40	-5	59,645	-0.01%
2022/07/27	26	63.57	22	63.66	64.70	4	57,530	0.01%
2022/07/26	66	65.80	51	66.51	64.20	15	56,412	0.03%
2022/07/25	101	65.89	124	66.03	66.60	-23	55,233	-0.04%	大買/大賣/
2022/07/22	330	67.93	382	66.24	64.70	-52	53,167	-0.10%	大買/大賣/
2022/07/21	59	63.61	79	63.77	65.60	-20	48,899	-0.04%
2022/07/20	42	59.99	43	60.01	59.70	-1	46,099	0.00%
2022/07/19	27	58.91	27	58.76	58.10	0	44,897	0.00%
2022/07/18	60	60.57	71	60.43	59.10	-11	44,100	-0.02%
2022/07/15	23	59.39	31	59.96	58.90	-8	42,995	-0.02%
2022/07/14	96	59.23	103	59.39	60.70	-7	42,083	-0.02%	大賣/
2022/07/13	64	60.63	70	60.91	58.40	-6	40,525	-0.01%
2022/07/12	32	59.38	16	58.99	57.60	16	38,521	0.04%
2022/07/11	76	60.75	63	60.16	60.90	13	36,860	0.04%
2022/07/08	158	61.07	132	61.56	60.50	26	35,597	0.07%	大買/大賣/
2022/07/07	74	59.21	88	59.40	61.70	-14	33,181	-0.04%
2022/07/06	97	59.98	117	59.83	56.90	-20	30,092	-0.07%	大賣/
2022/07/05	101	58.71	111	58.63	60.70	-10	26,355	-0.04%	大買/大賣/
2022/07/04	22	52.30	20	52.81	55.20	2	24,146	0.01%
2022/07/01	25	50.44	23	50.77	50.20	2	22,541	0.01%
2022/06/30	11	50.49	6	48.69	48.90	5	20,532	0.02%
2022/06/29	37	54.39	12	55.47	52.00	25	19,418	0.13%
2022/06/28	56	58.67	55	58.68	57.70	1	17,930	0.01%
2022/06/27	0	0.00	14	56.78	57.80	-14	15,291	-0.09%
2022/06/24	2	50.20	9	51.89	52.60	-7	14,754	-0.05%
2022/06/23	28	48.76	9	48.57	47.90	19	14,113	0.13%
2022/06/22	11	48.35	33	48.50	49.70	-22	13,272	-0.17%
2022/06/21	1	45.95	4	46.08	46.30	-3	11,791	-0.03%
2022/06/20	1	44.45	2	43.40	42.10	-1	11,763	-0.01%
2022/06/17	2	44.13	1	44.20	44.00	1	11,742	0.01%
2022/06/16	2	46.45	0	0.00	45.05	2	11,870	0.02%
2022/06/15	1	45.65	0	0.00	45.75	1	11,921	0.01%
2022/06/14	0	0.00	1	44.80	46.45	-1	12,146	-0.01%
2022/06/09	0	0.00	1	48.10	48.20	-1	12,786	-0.01%
2022/06/06	10	49.48	10	49.20	49.00	0	13,971	0.00%
2022/06/02	5	50.40	5	49.65	49.25	0	14,489	0.00%
2022/06/01	15	49.85	5	49.78	49.55	10	14,792	0.07%
2022/05/31	10	49.50	14	49.57	50.00	-4	15,290	-0.03%
2022/05/30	5	47.75	6	48.23	48.15	-1	16,732	-0.01%
2022/05/27	17	47.39	15	47.29	47.05	2	17,646	0.01%
2022/05/24	6	45.99	0	0.00	45.95	6	18,678	0.03%
2022/05/23	13	47.37	0	0.00	47.30	13	18,733	0.07%
2022/05/19	32	46.22	1	46.00	46.70	31	19,154	0.16%
2022/05/18	19	46.89	12	47.49	47.20	7	19,316	0.04%
2022/05/17	0	0.00	12	47.25	47.20	-12	19,454	-0.06%
2022/05/16	6	46.17	1	45.50	45.70	5	19,732	0.03%
2022/05/13	5	45.65	16	45.98	45.90	-11	19,998	-0.06%
2022/05/12	0	0.00	1	45.10	44.95	-1	20,310	0.00%
2022/05/11	3	45.05	1	46.00	46.15	2	20,437	0.01%
2022/05/10	11	46.39	2	45.33	46.45	9	20,644	0.04%
2022/05/09	5	46.70	20	46.49	45.65	-15	21,260	-0.07%
2022/05/06	1	49.50	0	0.00	49.95	1	21,534	0.00%
2022/05/05	1	51.00	4	50.73	51.00	-3	22,316	-0.01%
2022/05/04	5	48.55	7	49.24	49.30	-2	22,796	-0.01%
2022/05/03	2	48.35	1	48.25	48.45	1	23,723	0.00%
2022/04/29	29	48.89	2	49.65	47.60	27	24,171	0.11%
2022/04/28	3	48.90	1	48.75	48.60	2	24,509	0.01%
2022/04/27	1	47.25	2	48.73	48.60	-1	24,884	0.00%
2022/04/26	8	49.62	6	49.49	49.80	2	25,059	0.01%
2022/04/25	0	0.00	3	49.13	48.75	-3	25,311	-0.01%
2022/04/22	4	51.05	2	51.10	51.10	2	25,912	0.01%
2022/04/21	1	51.80	31	52.05	53.00	-30	26,781	-0.11%
2022/04/20	1	53.00	0	0.00	53.10	1	27,371	0.00%
2022/04/19	0	0.00	0.1	53.30	53.20	-0.1	28,103	0.00%
2022/04/18	1	53.20	0	0.00	53.20	1	29,264	0.00%
2022/04/15	0	0.00	1	54.20	54.20	-1	29,725	0.00%
2022/04/14	3	56.20	3	56.80	56.10	0	30,518	0.00%
2022/04/13	11	56.22	2	56.75	56.60	9	31,079	0.03%
2022/04/11	16	56.23	6	55.17	54.00	10	32,647	0.03%
2022/04/08	0	0.00	7	56.36	56.70	-7	33,380	-0.02%
2022/04/07	2	56.25	20	56.98	55.70	-18	33,765	-0.05%
2022/04/06	0	0.00	2	58.95	58.80	-2	34,281	-0.01%
2022/04/01	0	0.00	5	58.88	60.00	-5	35,009	-0.01%
2022/03/31	14	60.68	10	60.20	59.20	4	35,554	0.01%
2022/03/30	22	61.22	28	60.80	60.30	-6	37,297	-0.02%
2022/03/29	0	0.00	2	59.80	59.80	-2	38,605	-0.01%
2022/03/28	33	58.63	1	58.50	59.70	32	40,366	0.08%
2022/03/25	19	59.89	14	59.82	59.30	5	41,209	0.01%
2022/03/24	3	61.53	51	61.16	61.80	-48	42,122	-0.11%
2022/03/23	10	59.80	16	60.03	59.70	-6	42,768	-0.01%
2022/03/22	20	58.30	25	58.92	59.30	-5	43,683	-0.01%
2022/03/21	72	59.51	32	59.33	58.50	40	44,434	0.09%
2022/03/18	11	59.00	17	58.42	58.50	-6	44,939	-0.01%
2022/03/17	10	57.70	44	57.95	58.60	-34	45,225	-0.08%
2022/03/16	15	56.57	28	56.68	56.20	-13	45,677	-0.03%
2022/03/15	27	56.12	30	56.20	55.60	-3	46,642	-0.01%
2022/03/14	10	58.15	8	58.03	57.70	2	47,603	0.00%
2022/03/11	26	57.54	25	57.58	57.80	1	49,421	0.00%
2022/03/10	68	57.85	52	58.61	58.10	16	50,458	0.03%
2022/03/09	48	56.27	16	56.74	56.10	32	52,280	0.06%
2022/03/08	39	58.83	59	58.52	56.80	-20	53,122	-0.04%
2022/03/07	16	61.08	16	61.27	60.10	0	53,870	0.00%
2022/03/04	62	65.23	26	64.83	64.30	36	54,730	0.07%
2022/03/03	111	67.04	97	67.39	65.40	14	55,378	0.03%	大買/
2022/03/02	32	61.32	25	63.24	66.90	7	55,289	0.01%
2022/03/01	1	59.50	2	59.85	60.90	-1	56,108	0.00%
2022/02/25	11	58.44	0	0.00	57.90	11	56,859	0.02%
2022/02/24	15	58.90	44	59.65	57.70	-29	58,297	-0.05%
2022/02/23	5	62.20	5	62.00	62.10	0	58,653	0.00%
2022/02/22	1	62.00	0	0.00	61.50	1	61,135	0.00%
2022/02/16	1	65.00	3	65.40	64.40	-2	69,945	0.00%
2022/02/15	21	65.08	0	0.00	63.00	21	72,472	0.03%
2022/02/14	26	64.62	24	64.93	63.90	2	72,684	0.00%
2022/02/10	37	68.15	37	68.35	67.70	0	72,614	0.00%
2022/02/09	18	68.96	39	67.99	67.90	-21	72,466	-0.03%
2022/02/08	24	66.54	12	66.37	66.90	12	71,804	0.02%
2022/02/07	17	63.56	17	63.64	67.00	0	71,431	0.00%
2022/01/26	94	63.60	19	63.61	63.80	75	70,997	0.11%
2022/01/25	6	64.58	81	65.24	62.60	-75	70,780	-0.11%
2022/01/24	8	67.73	6	66.95	67.00	2	70,115	0.00%
2022/01/21	34	70.83	9	70.31	69.10	25	69,798	0.04%
2022/01/20	10	69.20	1	69.30	69.20	9	69,315	0.01%
2022/01/19	23	69.91	33	69.41	69.90	-10	69,702	-0.01%
2022/01/18	16	70.73	1	70.80	70.50	15	70,003	0.02%
2022/01/17	39	70.85	18	71.08	70.60	21	72,127	0.03%
2022/01/14	7	67.47	26	68.03	69.00	-19	75,490	-0.03%
2022/01/13	1	71.90	1	70.40	71.00	0	76,728	0.00%
2022/01/12	7	72.83	11	72.32	72.00	-4	76,617	-0.01%
2022/01/11	7	75.90	35	75.61	72.30	-28	76,497	-0.04%
2022/01/10	30	79.06	7	78.50	79.60	23	75,611	0.03%
2022/01/07	19	79.77	3	81.70	78.00	16	75,101	0.02%
2022/01/06	2	81.70	4	81.65	82.00	-2	74,186	0.00%
2022/01/05	13	83.49	7	84.13	81.60	6	73,565	0.01%
2022/01/04	7	86.56	7	87.40	84.60	0	72,904	0.00%
2022/01/03	6	87.35	14	86.90	86.00	-8	71,769	-0.01%
2021/12/30	12	84.71	11	84.40	84.80	1	70,921	0.00%
2021/12/29	2	82.85	1	84.30	85.80	1	70,467	0.00%
2021/12/28	4	83.78	703	84.31	83.00	-699	69,792	-1.00%	大賣/鉅額交易
2021/12/27	23	87.06	20	86.18	85.60	3	69,030	0.00%
2021/12/24	26	87.33	7	87.97	86.40	19	68,493	0.03%
2021/12/23	22	85.88	30	86.56	87.10	-8	66,633	-0.01%
2021/12/22	46	85.57	46	85.22	83.80	0	65,222	0.00%
2021/12/21	28	83.73	37	83.42	83.00	-9	63,397	-0.01%
2021/12/20	11	83.95	11	82.68	84.90	0	62,609	0.00%
2021/12/17	14	81.83	19	81.60	80.80	-5	61,374	-0.01%
2021/12/16	15	81.67	8	82.70	83.30	7	60,439	0.01%
2021/12/15	23	78.76	5	78.18	80.10	18	59,346	0.03%
2021/12/14	6	76.28	24	76.75	75.70	-18	58,582	-0.03%
2021/12/13	13	81.35	25	80.77	80.10	-12	57,890	-0.02%
2021/12/10	15	81.63	11	80.79	80.70	4	57,413	0.01%
2021/12/09	11	81.69	9	82.64	81.30	2	56,784	0.00%
2021/12/08	7	84.23	145	82.47	81.30	-138	55,622	-0.25%	大賣/鉅額交易
2021/12/07	35	86.11	24	86.86	84.00	11	54,330	0.02%
2021/12/06	40	84.57	16	85.58	86.10	24	52,273	0.05%
2021/12/03	29	85.75	33	84.74	85.20	-4	50,932	-0.01%
2021/12/02	23	82.96	22	81.28	80.20	1	48,676	0.00%
2021/12/01	10	79.38	36	78.77	83.40	-26	47,284	-0.05%
2021/11/30	57	80.58	22	80.29	77.50	35	45,911	0.08%
2021/11/29	16	74.96	31	75.61	78.00	-15	44,541	-0.03%
2021/11/26	24	77.16	22	76.87	77.80	2	43,241	0.00%
2021/11/25	19	83.06	37	82.56	81.00	-18	41,666	-0.04%
2021/11/24	15	79.51	12	79.57	79.40	3	39,840	0.01%
2021/11/23	33	80.06	45.5	79.70	78.40	-12.5	38,800	-0.03%
2021/11/22	26	87.88	21	87.67	86.70	5	36,977	0.01%
2021/11/19	88	89.34	74	89.50	87.60	14	35,950	0.04%
2021/11/18	17	86.79	16	86.78	86.10	1	33,342	0.00%
2021/11/17	72	86.63	64	86.29	87.50	8	31,980	0.03%
2021/11/16	42	87.47	30	87.39	82.10	12	29,613	0.04%
2021/11/15	70	92.58	43	93.49	90.90	27	27,416	0.10%
2021/11/12	54	86.87	51	88.08	90.90	3	23,622	0.01%
2021/11/11	4	82.70	2	86.80	82.70	2	20,738	0.01%
2021/11/10	0	0.00	3	89.40	89.60	-3	20,223	-0.01%
2021/11/09	8	79.71	1	77.90	81.50	7	19,998	0.04%
2021/11/08	0	0.00	3	74.33	77.00	-3	19,674	-0.02%
2021/11/05	0	0.00	4	70.00	70.00	-4	19,478	-0.02%
2021/11/04	1.5	70.07	0	0.00	67.00	1.5	19,373	0.01%
2021/11/03	0	0.00	11	64.09	71.20	-11	19,313	-0.06%
2021/11/02	15	74.04	6	66.40	68.20	9	18,997	0.05%
2021/11/01	1	69.80	1	71.50	72.10	0	18,681	0.00%
2021/10/29	503	62.61	5	63.94	65.60	498	18,466	2.70%	大買/鉅額交易
2021/10/28	44	59.58	3	60.30	59.70	41	18,452	0.22%
2021/10/27	8	60.69	5	60.18	60.00	3	18,184	0.02%
2021/10/26	6	56.23	25	55.18	58.30	-19	17,528	-0.11%
2021/10/25	44	52.93	38	52.41	53.00	6	16,933	0.04%
2021/10/22	332	50.95	19	52.30	52.50	313	14,480	2.16%	大買/鉅額交易
2021/10/21	13	47.58	24	48.15	48.25	-11	10,349	-0.11%
2021/10/20	1	42.60	16	42.35	43.90	-15	8,083	-0.19%
2021/10/19	3	39.67	101	40.08	39.95	-98	7,487	-1.31%	大賣/
2021/10/18	0	0.00	1	38.40	38.40	-1	6,797	-0.01%
2021/10/15	1	34.70	2	35.30	34.95	-1	6,498	-0.02%
2021/10/14	3	34.15	0	0.00	34.05	3	6,485	0.05%
2021/10/13	1	33.85	0	0.00	33.95	1	6,504	0.02%
2021/10/07	0	0.00	10	35.80	35.95	-10	6,559	-0.15%
2021/10/06	3	34.80	25	34.65	34.95	-22	6,606	-0.33%
2021/10/04	3	34.60	15	34.00	33.95	-12	6,662	-0.18%
2021/10/01	4	35.85	1	36.50	34.90	3	6,716	0.04%
2021/09/30	1	36.65	0	0.00	36.80	1	6,735	0.01%
2021/09/28	6	38.22	1	38.45	38.35	5	6,804	0.07%
2021/09/27	0	0.00	1	37.95	37.85	-1	6,787	-0.01%
2021/09/24	0	0.00	3	37.15	37.10	-3	6,714	-0.04%
2021/09/23	0	0.00	1	36.70	36.95	-1	6,777	-0.01%
2021/09/17	12	38.08	10	37.43	37.40	2	7,059	0.03%
2021/09/16	25	37.07	17	37.89	38.40	8	6,981	0.11%
2021/09/15	1	36.40	0	0.00	36.15	1	6,894	0.01%
2021/09/14	1	36.85	0	0.00	36.90	1	6,957	0.01%
2021/09/13	0	0.00	3	36.73	37.85	-3	6,938	-0.04%
2021/09/08	1	35.20	0	0.00	34.40	1	7,245	0.01%
2021/09/02	3	35.90	0	0.00	35.55	3	8,282	0.04%
2021/09/01	3	36.00	0	0.00	36.05	3	8,516	0.04%
2021/08/27	0.5	35.25	0	0.00	35.15	0.5	8,678	0.01%
2021/08/26	0	0.00	18	35.20	35.15	-18	8,741	-0.21%
2021/08/24	16	35.36	1	35.80	35.25	15	9,016	0.17%
2021/08/23	31	35.17	4	35.05	35.50	27	9,076	0.30%
2021/08/20	50	34.44	81	34.48	34.65	-31	9,169	-0.34%
2021/08/19	1	35.45	5	35.15	34.65	-4	9,207	-0.04%
2021/08/18	3	35.48	0	0.00	36.10	3	9,247	0.03%
2021/08/17	2	36.30	0	0.00	35.35	2	9,273	0.02%
2021/08/16	1	36.30	0	0.00	36.40	1	9,332	0.01%
2021/08/13	2	37.10	0	0.00	37.00	2	9,400	0.02%
2021/08/12	1	37.85	0	0.00	37.70	1	9,542	0.01%
2021/08/11	5.5	37.80	0	0.00	37.80	5.5	9,679	0.06%
2021/08/10	5	39.10	0	0.00	38.90	5	9,767	0.05%
2021/08/09	5	39.46	10	38.90	38.60	-5	9,968	-0.05%
2021/08/06	20	41.85	20	41.90	40.35	0	10,073	0.00%
2021/08/05	80	41.42	0	0.00	41.90	80	10,230	0.78%
2021/08/03	0	0.00	8	40.78	41.45	-8	10,726	-0.07%
2021/08/02	0	0.00	20	39.40	39.95	-20	10,541	-0.19%
2021/07/30	1	38.60	33	38.84	39.25	-32	10,549	-0.30%
2021/07/29	0	0.00	5	36.30	37.90	-5	10,492	-0.05%
2021/07/27	10	37.20	0	0.00	36.75	10	11,139	0.09%
2021/07/23	0	0.00	5	37.65	37.20	-5	11,968	-0.04%
2021/07/22	10	36.80	20	37.14	36.80	-10	12,402	-0.08%
2021/07/21	20	36.40	0	0.00	36.45	20	12,772	0.16%
2021/07/20	5	36.90	0	0.00	36.85	5	13,624	0.04%
2021/07/15	10	37.70	10	38.15	38.05	0	15,033	0.00%
2021/07/14	3	36.75	0	0.00	36.60	3	15,345	0.02%
2021/07/09	0	0.00	105	37.84	37.80	-105	17,653	-0.59%	大賣/鉅額交易
2021/07/05	1	39.60	1	39.85	39.75	0	18,084	0.00%
2021/07/01	3	39.40	0	0.00	38.45	3	18,302	0.02%
2021/06/30	0	0.00	2	39.25	39.30	-2	18,294	-0.01%
2021/06/29	0	0.00	13	39.60	39.20	-13	18,468	-0.07%
2021/06/25	0	0.00	1	41.30	40.50	-1	18,401	-0.01%
2021/06/24	0	0.00	40	41.02	40.85	-40	18,544	-0.22%
2021/06/23	0	0.00	30	40.72	40.80	-30	18,455	-0.16%
2021/06/22	31	40.20	0	0.00	39.50	31	18,352	0.17%
2021/06/21	40	39.43	40	39.93	40.35	0	18,246	0.00%
2021/06/18	40	40.85	5	40.50	39.95	35	18,080	0.19%
2021/06/17	21	40.28	22	40.47	40.60	-1	17,986	-0.01%
2021/06/16	50	41.60	60	40.34	40.10	-10	17,926	-0.06%
2021/06/15	55	40.57	45	41.55	41.95	10	17,718	0.06%
2021/06/11	0	0.00	29	39.38	40.00	-29	17,336	-0.17%
2021/06/10	0	0.00	90	37.53	38.15	-90	17,007	-0.53%
2021/06/09	0	0.00	5	37.80	37.20	-5	16,904	-0.03%
2021/06/08	75	35.92	20	36.25	36.30	55	16,667	0.33%
2021/06/07	40	36.06	0	0.00	35.85	40	16,735	0.24%
2021/06/03	10	36.78	0	0.00	37.25	10	16,671	0.06%
2021/06/02	35	37.10	2	36.55	36.40	33	16,689	0.20%
2021/06/01	97	37.81	40	38.30	37.25	57	16,592	0.34%
2021/05/31	8	36.71	10	36.65	37.05	-2	16,440	-0.01%
2021/05/28	15	36.60	0	0.00	36.40	15	16,429	0.09%
2021/05/27	33	35.56	1	36.05	36.20	32	16,365	0.20%
2021/05/25	2	35.25	35	35.81	35.50	-33	16,250	-0.20%
2021/05/24	0	0.00	50	35.37	35.25	-50	16,189	-0.31%
2021/05/20	13	34.42	0	0.00	33.70	13	16,144	0.08%
2021/05/19	10	34.00	0	0.00	34.25	10	15,972	0.06%
2021/05/18	0	0.00	1	33.50	34.25	-1	15,837	-0.01%
2021/05/17	0	0.00	99	32.21	32.10	-99	15,722	-0.63%
2021/05/14	0	0.00	31	34.55	34.50	-31	15,490	-0.20%
2021/05/13	1	35.20	0	0.00	35.05	1	15,242	0.01%
2021/05/12	18	39.07	28	36.11	36.25	-10	14,940	-0.07%
2021/05/11	3	38.20	6	39.15	38.00	-3	14,462	-0.02%
2021/05/10	11	40.58	0	0.00	40.55	11	14,152	0.08%
2021/05/07	2	40.70	10	40.20	40.50	-8	14,117	-0.06%
2021/05/06	6	39.52	5	40.00	39.65	1	13,953	0.01%
2021/05/05	2	40.68	34	40.47	39.45	-32	13,762	-0.23%
2021/05/04	25	42.82	26	40.79	40.60	-1	13,491	-0.01%
2021/05/03	64	42.14	98	42.69	42.15	-34	12,947	-0.26%
2021/04/29	25	42.76	6	43.92	41.60	19	12,558	0.15%
2021/04/28	9	43.68	11	44.42	43.10	-2	12,112	-0.02%
2021/04/27	202	42.75	0	0.00	43.15	202	11,739	1.72%	大買/鉅額交易
2021/04/26	25	44.61	146	44.59	44.70	-121	11,342	-1.07%	大賣/鉅額交易
2021/04/23	2	40.30	14	40.82	41.80	-12	10,462	-0.11%
2021/04/22	20	39.16	4	40.25	38.00	16	9,884	0.16%
2021/04/21	20	40.66	15	41.10	40.60	5	9,433	0.05%
2021/04/20	44	38.98	0	39.40	39.95	44	9,050	0.49%
2021/04/19	48	40.69	28	40.75	40.10	20	8,710	0.23%
2021/04/16	20	38.06	96	39.11	39.45	-76	7,903	-0.96%
2021/04/15	0	35.90	16	35.90	35.90	-16	7,040	-0.23%
2021/04/14	10	32.65	3	32.90	32.65	7	6,352	0.11%
2021/04/13	5	33.45	0	0.00	33.10	5	6,203	0.08%
2021/04/12	20	32.70	2	32.00	32.80	18	5,987	0.30%
2021/04/09	5	31.50	10	31.40	31.50	-5	5,789	-0.09%
2021/04/08	12	31.58	0	0.00	31.45	12	5,763	0.21%
2021/04/07	12	31.59	0	0.00	31.45	12	5,728	0.21%
2021/04/01	1	30.85	18	30.96	31.20	-17	5,507	-0.31%
2021/03/31	12	30.89	1	30.65	30.85	11	5,291	0.21%
2021/03/30	23	29.83	0	0.00	29.70	23	5,047	0.46%
2021/03/24	10	29.05	0	0.00	29.05	10	5,108	0.20%
2021/03/16	0	0.00	8	29.00	28.80	-8	5,284	-0.15%
2021/03/12	3	28.80	0	0.00	28.75	3	5,570	0.05%
2021/03/09	8	27.95	0	0.00	28.05	8	5,996	0.13%
2021/03/04	2	28.85	0	0.00	28.80	2	6,133	0.03%
2021/03/03	20	29.23	0	0.00	29.30	20	6,148	0.33%
2021/02/26	0	0.00	7	28.70	29.00	-7	6,252	-0.11%
2021/02/24	3	29.25	8	29.25	28.75	-5	6,335	-0.08%
2021/02/22	10	29.35	1	29.20	29.35	9	6,546	0.14%
2021/02/17	10	28.45	0	0.00	28.55	10	6,536	0.15%
2021/02/05	9	28.04	0	0.00	28.00	9	6,498	0.14%
2021/02/04	5	28.31	8	28.45	28.15	-3	6,480	-0.05%
2021/02/03	20	28.35	0	0.00	28.35	20	6,522	0.31%
2021/01/29	1	28.85	40	28.68	28.45	-39	6,598	-0.59%
2021/01/28	0.5	28.00	0	0.00	28.00	0.5	6,538	0.01%
2021/01/27	10	28.05	0	0.00	28.20	10	6,506	0.15%
2021/01/26	20	28.10	0	28.05	28.00	20	6,491	0.31%
2021/01/25	20	27.95	0	0.00	28.25	20	6,474	0.31%
2021/01/22	6	27.85	0	0.00	27.85	6	6,458	0.09%
2021/01/21	3.5	28.34	0	0.00	28.00	3.5	6,408	0.05%
2021/01/20	2	28.45	0	0.00	28.30	2	6,375	0.03%
2021/01/18	8	29.36	0	0.00	29.40	8	6,285	0.13%
2021/01/15	1	29.60	8	29.95	29.80	-7	6,253	-0.11%
2021/01/14	4	30.25	1	30.25	30.10	3	6,205	0.05%
2021/01/13	1	29.55	0	0.00	29.75	1	6,175	0.02%
2021/01/11	1	29.55	6	30.08	30.10	-5	6,098	-0.08%
2020/12/29	2	31.45	0	0.00	31.30	2	5,781	0.03%
2020/12/28	0	0.00	3	31.00	31.20	-3	5,705	-0.05%
2020/12/23	0	0.00	5	30.05	30.30	-5	5,603	-0.09%
2020/12/22	9	30.40	0	0.00	30.05	9	5,630	0.16%
2020/12/10	4	32.03	0	0.00	31.60	4	5,361	0.07%
2020/12/08	1	31.95	1	32.40	31.80	0	5,085	0.00%
2020/12/04	1	31.85	3	31.45	31.30	-2	4,944	-0.04%
2020/12/03	1	32.55	0	0.00	32.05	1	4,829	0.02%
2020/12/01	0	0.00	2	31.30	31.30	-2	4,723	-0.04%
2020/11/27	0	0.00	2	31.28	31.00	-2	4,718	-0.04%
2020/11/20	1	30.35	0	0.00	30.45	1	4,811	0.02%
2020/11/19	1	29.55	0	0.00	29.50	1	4,603	0.02%
2020/11/12	1	29.00	0	0.00	28.80	1	4,618	0.02%
2020/11/10	1	29.10	0	0.00	29.30	1	4,643	0.02%
2020/11/02	5	28.49	0	0.00	28.40	5	4,922	0.10%
2020/10/14	2	29.45	0	0.00	29.45	2	5,784	0.03%
2020/10/07	7	29.74	0	0.00	29.50	7	6,051	0.12%
2020/10/06	5	29.15	1	29.00	29.00	4	6,028	0.07%
2020/09/30	1	28.60	0	0.00	28.60	1	6,314	0.02%
2020/09/25	0	0.00	1	28.35	28.35	-1	6,782	-0.01%
2020/09/23	0	0.00	3	29.40	29.30	-3	6,911	-0.04%
2020/09/22	46	29.85	0	0.00	29.60	46	7,288	0.63%
2020/09/18	10	30.25	4	30.29	30.10	6	7,613	0.08%
2020/09/17	30	30.47	9	30.25	30.25	21	7,653	0.27%
2020/09/15	1	30.85	0	0.00	30.70	1	7,687	0.01%
2020/09/14	0	30.55	2	30.43	30.45	-2	7,913	-0.03%
2020/09/10	1	30.85	0	0.00	30.55	1	8,207	0.01%
2020/09/07	0	0.00	6	31.31	31.00	-6	8,379	-0.07%
2020/09/04	0	0.00	1	30.60	30.60	-1	8,293	-0.01%
2020/09/03	1	30.60	0	0.00	30.55	1	8,287	0.01%
2020/09/02	1	30.75	1	31.00	30.80	0	8,260	0.00%
2020/08/31	1	30.90	5	30.55	30.10	-4	8,182	-0.05%
2020/08/27	0	0.00	6	29.88	29.80	-6	8,063	-0.07%
2020/08/26	5	29.30	80	29.75	30.05	-75	7,941	-0.94%
2020/08/19	0	0.00	1	29.40	29.40	-1	8,176	-0.01%
2020/08/18	0	0.00	2	29.75	29.75	-2	8,281	-0.02%
2020/08/14	1	30.20	0	0.00	30.00	1	8,261	0.01%
2020/08/13	5	29.55	0	0.00	29.45	5	8,271	0.06%
2020/08/11	5	30.45	0	0.00	30.15	5	8,251	0.06%
2020/08/05	40	30.28	0	0.00	30.25	40	8,120	0.49%
2020/07/29	10	29.45	0	0.00	29.50	10	8,105	0.12%
2020/07/28	20	29.23	0	0.00	28.95	20	8,104	0.25%
2020/07/27	0	0.00	1	30.20	30.05	-1	8,020	-0.01%
2020/07/24	0	0.00	8	31.60	30.75	-8	7,968	-0.10%
2020/07/23	0	0.00	60	31.22	30.90	-60	7,898	-0.76%
2020/07/20	1	31.50	0	0.00	31.50	1	7,808	0.01%
2020/07/17	5	31.00	0	0.00	31.00	5	7,761	0.06%
2020/07/10	0	0.00	51	31.94	31.30	-51	7,843	-0.65%
2020/07/09	2	33.03	0	0.00	32.90	2	7,741	0.03%
2020/07/07	0	0.00	1	33.30	32.95	-1	7,652	-0.01%
2020/07/06	0	0.00	1	33.45	33.10	-1	7,565	-0.01%
2020/07/03	1	33.00	0	0.00	32.40	1	7,551	0.01%
2020/07/02	13	32.71	0	0.00	32.50	13	7,536	0.17%
2020/07/01	22	32.95	6	33.29	32.35	16	7,466	0.21%
2020/06/30	11	30.98	9	32.56	33.15	2	7,086	0.03%
2020/06/24	20	30.85	0	0.00	30.50	20	6,829	0.29%
2020/06/23	0	0.00	1	30.55	30.60	-1	6,858	-0.01%
2020/06/19	1	30.30	0	0.00	30.30	1	6,947	0.01%
2020/06/17	0	0.00	1	31.10	30.75	-1	6,739	-0.01%
2020/06/11	2	30.43	0	0.00	29.85	2	7,204	0.03%
2020/06/09	2	30.35	0	0.00	30.15	2	7,462	0.03%
2020/06/08	1	30.70	1	30.70	30.45	0	7,598	0.00%
2020/06/01	1	30.25	0	0.00	30.55	1	7,836	0.01%
2020/05/27	3	30.55	6	30.85	30.70	-3	8,086	-0.04%
2020/05/26	4	30.08	18	29.98	30.00	-14	8,123	-0.17%
2020/05/25	1	29.35	1	29.35	29.50	0	8,136	0.00%
2020/05/22	11	28.44	2	28.20	28.10	9	8,028	0.11%
2020/05/20	2	28.98	1	28.70	28.70	1	8,128	0.01%
2020/05/19	2	28.45	1	28.65	28.65	1	8,101	0.01%
2020/05/18	0	0.00	5	28.09	27.95	-5	8,078	-0.06%
2020/05/14	0	0.00	1	28.40	28.20	-1	8,040	-0.01%
2020/05/12	0	0.00	1	28.95	29.10	-1	7,979	-0.01%
2020/05/11	1	28.95	0	0.00	28.90	1	7,968	0.01%
2020/05/08	1	28.95	0	0.00	28.90	1	7,937	0.01%
2020/05/07	3	28.70	1	28.80	29.10	2	7,925	0.03%
2020/05/06	3	29.70	3	29.60	29.70	0	7,842	0.00%
2020/05/05	4	29.38	3	29.55	29.40	1	7,803	0.01%
2020/05/04	2	29.30	0	0.00	29.25	2	7,814	0.03%
2020/04/30	2	29.95	1	30.15	30.00	1	7,805	0.01%
2020/04/29	0	0.00	1	30.30	29.85	-1	7,858	-0.01%
2020/04/28	7	29.96	3	30.35	29.95	4	7,869	0.05%
2020/04/23	1	28.75	0	0.00	28.80	1	7,896	0.01%
2020/04/22	5	28.95	0	0.00	28.60	5	7,870	0.06%
2020/04/21	41	29.15	0	0.00	28.80	41	7,852	0.52%
2020/04/20	2	29.95	2	30.05	30.05	0	7,769	0.00%
2020/04/17	2	30.83	0	0.00	30.05	2	7,769	0.03%
2020/04/15	0	0.00	4	31.23	31.20	-4	7,598	-0.05%
2020/04/14	0	0.00	3	30.70	30.60	-3	7,525	-0.04%
2020/04/09	20	30.12	0	0.00	29.70	20	7,544	0.27%
2020/04/08	1	30.50	0	0.00	30.35	1	7,478	0.01%
2020/04/01	3	28.45	0	0.00	28.90	3	7,353	0.04%
2020/03/31	5	28.50	5	29.00	28.40	0	7,422	0.00%
2020/03/30	1	27.20	1	27.20	28.30	0	7,425	0.00%
2020/03/27	0	0.00	10	29.00	27.95	-10	7,509	-0.13%
2020/03/25	1	29.10	11	28.57	28.90	-10	8,151	-0.12%
2020/03/24	0	0.00	15	28.40	28.40	-15	8,194	-0.18%
2020/03/23	18	27.62	3	27.80	27.70	15	8,536	0.18%
2020/03/20	1	29.70	20	29.60	29.45	-19	8,940	-0.21%
2020/03/19	23	27.83	6	28.38	28.40	17	9,253	0.18%
2020/03/18	0	0.00	6	27.74	26.95	-6	8,872	-0.07%
2020/03/16	1	28.75	51	28.57	27.00	-50	8,874	-0.56%
2020/03/13	4	29.00	102	28.93	29.75	-98	8,709	-1.13%	大賣/
2020/03/12	3	33.55	1	33.60	32.10	2	8,506	0.02%
2020/03/11	2	35.20	0	0.00	34.85	2	8,348	0.02%
2020/03/10	4	35.50	0	0.00	35.80	4	8,328	0.05%
2020/03/09	4	36.53	1	35.60	35.60	3	8,248	0.04%
2020/03/06	1	37.05	2	37.58	37.55	-1	8,123	-0.01%
2020/03/05	33	37.82	30	37.12	36.90	3	8,060	0.04%
2020/03/04	0	0.00	2	37.65	37.65	-2	7,951	-0.03%
2020/03/03	3	37.22	5	37.48	37.45	-2	7,867	-0.03%
2020/03/02	0	0.00	2	35.58	36.40	-2	7,673	-0.03%
2020/02/27	4	35.85	0	0.00	35.00	4	7,547	0.05%
2020/02/21	10	35.80	0	0.00	35.45	10	7,171	0.14%
2020/02/20	2	35.10	0	0.00	35.30	2	7,060	0.03%
2020/02/17	0	0.00	1	34.65	34.60	-1	7,086	-0.01%
2020/02/12	1	34.25	1	34.20	34.15	0	7,121	0.00%
2020/02/07	1	33.60	0	0.00	33.35	1	7,243	0.01%
2020/02/06	0	0.00	12	33.90	34.20	-12	7,237	-0.17%
2020/01/31	5	34.29	3	34.55	34.25	2	7,189	0.03%
2020/01/30	1	34.30	0	0.00	34.20	1	7,193	0.01%
2020/01/20	3	37.55	0	0.00	37.55	3	7,143	0.04%
2020/01/17	1	38.05	0	0.00	37.80	1	7,229	0.01%
2020/01/13	1	36.90	1	37.50	37.50	0	7,430	0.00%
2020/01/10	1	36.80	1	36.65	36.65	0	7,450	0.00%
2020/01/09	0	0.00	2	36.80	36.95	-2	7,461	-0.03%
2020/01/07	3	37.33	2	38.40	37.00	1	7,476	0.01%
2020/01/06	1	38.45	0	0.00	38.20	1	7,443	0.01%
2020/01/02	7	38.75	2	38.35	38.35	5	7,550	0.07%
2019/12/31	1	38.45	0	0.00	38.45	1	7,597	0.01%
2019/12/30	1	38.35	0	0.00	38.35	1	7,685	0.01%
2019/12/25	1	39.35	0	0.00	38.90	1	7,446	0.01%
2019/12/24	15	39.00	15	38.87	38.75	0	7,452	0.00%
2019/12/23	20	40.30	21	39.34	39.20	-1	7,343	-0.01%
2019/12/20	1	39.15	2	38.85	39.00	-1	6,899	-0.01%
2019/12/19	1	38.00	1	38.55	38.50	0	6,622	0.00%
2019/12/18	14	37.98	15	38.83	38.10	-1	6,490	-0.02%
2019/12/17	2	38.58	0	0.00	38.00	2	6,134	0.03%
2019/12/16	1	37.30	5	38.71	39.10	-4	5,802	-0.07%
2019/12/11	2	35.75	0	0.00	35.70	2	5,287	0.04%
2019/12/05	1	35.50	0	0.00	35.85	1	5,489	0.02%
2019/12/04	3	35.20	0	0.00	35.15	3	5,506	0.05%
2019/11/27	4	36.00	5	36.20	35.90	-1	5,556	-0.02%
2019/11/25	0	0.00	1	35.30	35.00	-1	5,473	-0.02%
2019/11/22	3	34.80	0	0.00	34.85	3	5,519	0.05%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/19	5	35.10	0	0.00	35.10	5	5,512	0.09%
2019/11/18	0	0.00	3	35.35	35.50	-3	5,514	-0.05%
2019/11/14	1	34.65	0	0.00	34.35	1	5,518	0.02%
2019/11/13	16	34.99	0	0.00	34.95	16	5,520	0.29%
2019/11/12	16	34.91	0	0.00	35.05	16	5,576	0.29%
2019/11/07	41	35.92	1	36.10	36.10	40	5,692	0.70%
2019/11/05	0	0.00	50	37.68	37.50	-50	5,984	-0.84%
2019/11/04	0	0.00	1	37.35	37.30	-1	6,019	-0.02%
2019/11/01	1	37.30	20	37.10	37.30	-19	6,039	-0.31%
2019/10/28	2	38.13	0	0.00	37.90	2	6,209	0.03%
2019/10/23	2	38.25	1	38.55	38.50	1	6,182	0.02%
2019/10/16	2	38.03	1	37.65	37.50	1	6,336	0.02%
2019/10/15	9	38.54	0	0.00	37.95	9	6,533	0.14%
2019/10/14	0	0.00	1	38.30	38.25	-1	6,572	-0.02%
2019/10/08	1	37.70	0	0.00	38.25	1	6,479	0.02%
2019/10/07	5	37.75	2	37.43	37.50	3	6,469	0.05%
2019/10/04	10	37.30	1	37.55	36.85	9	6,431	0.14%
2019/10/03	11	36.39	0	0.00	36.45	11	6,430	0.17%
2019/10/02	30	36.12	0	0.00	36.05	30	6,775	0.44%
2019/09/26	25	36.81	0	0.00	36.70	25	6,700	0.37%
2019/09/25	0	0.00	74	36.79	36.65	-74	6,722	-1.10%
2019/09/20	11	37.67	10	37.60	37.70	1	6,702	0.01%
2019/09/19	2	38.05	0	0.00	37.50	2	6,640	0.03%
2019/09/18	10	39.50	11	38.54	38.55	-1	6,601	-0.02%
2019/09/12	0	0.00	1	37.15	37.05	-1	6,354	-0.02%
2019/09/11	0	0.00	1	36.80	37.25	-1	6,393	-0.02%
2019/09/09	0	0.00	1	37.00	36.75	-1	6,308	-0.02%
2019/09/06	1	36.00	1	35.70	36.20	0	6,293	0.00%
2019/09/04	9	35.21	0	0.00	35.25	9	6,445	0.14%
2019/09/03	26	35.04	1	35.35	34.75	25	6,550	0.38%
2019/08/28	10	34.75	0	0.00	34.75	10	6,702	0.15%
2019/08/22	10	34.00	0	0.00	34.05	10	6,845	0.15%
2019/08/21	0	0.00	1	34.10	33.95	-1	6,878	-0.01%
2019/08/19	1	33.85	0	0.00	33.95	1	6,963	0.01%
2019/08/16	1	34.10	0	0.00	34.20	1	6,984	0.01%
2019/08/15	0	0.00	51	32.60	33.70	-51	7,001	-0.73%
2019/08/14	0	0.00	1	33.80	33.25	-1	7,095	-0.01%
2019/08/07	2	32.50	0	0.00	33.00	2	7,184	0.03%
2019/08/02	1	36.85	0	0.00	36.80	1	7,279	0.01%
2019/08/01	1	38.40	10	37.95	37.95	-9	7,349	-0.12%
2019/07/31	16	38.97	0	0.00	38.85	16	7,567	0.21%
2019/07/30	5	38.90	2	39.35	38.75	3	7,993	0.04%
2019/07/29	0	0.00	10	40.40	40.10	-10	7,996	-0.13%
2019/07/26	20	40.14	0	0.00	40.25	20	8,005	0.25%
2019/07/25	30	39.97	0	0.00	40.25	30	8,165	0.37%
2019/07/19	2	39.35	0	0.00	39.15	2	8,258	0.02%
2019/07/18	33	40.70	30	39.67	39.55	3	8,268	0.04%
2019/07/17	0	0.00	16	40.03	40.55	-16	8,135	-0.20%
2019/07/16	10	39.60	0	0.00	39.40	10	8,035	0.12%
2019/07/11	1	39.00	1	39.00	39.20	0	8,562	0.00%
2019/07/09	6	38.75	0	0.00	38.65	6	8,828	0.07%
2019/07/08	7	39.76	3	39.25	39.00	4	9,049	0.04%
2019/07/03	20	37.40	0	0.00	37.00	20	10,571	0.19%
2019/07/01	1	37.15	0	0.00	36.85	1	11,031	0.01%
2019/06/27	0	0.00	5	36.85	36.70	-5	11,501	-0.04%
2019/06/20	0	0.00	20	37.15	37.10	-20	12,189	-0.16%
2019/06/19	0	0.00	8	36.70	37.05	-8	12,635	-0.06%
2019/06/17	1	36.50	0	0.00	36.50	1	13,098	0.01%
2019/06/14	2	36.85	0	0.00	36.90	2	13,916	0.01%
2019/06/13	0	0.00	1	37.10	36.80	-1	14,624	-0.01%
2019/06/12	3	36.02	0	0.00	36.25	3	14,754	0.02%
2019/06/11	0	0.00	1	35.95	36.00	-1	14,900	-0.01%
2019/06/10	8	35.60	0	0.00	35.50	8	14,813	0.05%
2019/06/05	7	35.66	0	0.00	34.85	7	14,952	0.05%
2019/06/03	0	0.00	1	35.25	35.10	-1	15,244	-0.01%
2019/05/31	21	36.27	0	0.00	36.10	21	15,195	0.14%
2019/05/30	0	0.00	10	35.90	36.25	-10	15,280	-0.07%
2019/05/29	21	35.80	0	0.00	35.70	21	15,399	0.14%
2019/05/28	0	0.00	1	36.20	36.05	-1	15,485	-0.01%
2019/05/24	0	0.00	1	36.00	36.15	-1	16,081	-0.01%
2019/05/23	6	35.58	0	0.00	35.65	6	16,183	0.04%
2019/05/22	21	36.26	0	0.00	36.10	21	16,253	0.13%
2019/05/21	50	36.33	31	36.40	36.65	19	16,356	0.12%
2019/05/20	1	34.80	0	0.00	34.55	1	16,304	0.01%
2019/05/17	2	34.80	12	35.09	34.55	-10	16,364	-0.06%
2019/05/16	0	0.00	10	36.55	35.50	-10	16,401	-0.06%
2019/05/15	0	0.00	5	36.70	36.70	-5	16,463	-0.03%
2019/05/14	20	35.33	10	35.50	35.65	10	16,506	0.06%
2019/05/13	1	36.55	0	0.00	35.40	1	16,473	0.01%
2019/05/10	0	0.00	21	36.30	36.45	-21	16,462	-0.13%
2019/05/09	10	37.75	1	37.25	37.20	9	16,372	0.05%
2019/05/08	17	37.83	72	36.75	37.50	-55	16,549	-0.33%
2019/05/07	8	39.30	0	0.00	39.20	8	16,842	0.05%
2019/05/06	9	41.69	0	0.00	41.50	9	16,539	0.05%
2019/05/03	0	0.00	8	42.90	42.90	-8	16,507	-0.05%
2019/05/02	31	43.05	30	42.95	43.05	1	16,608	0.01%
2019/04/30	1	41.75	0	0.00	41.80	1	16,598	0.01%
2019/04/29	0	0.00	5	41.00	41.20	-5	16,873	-0.03%
2019/04/26	2	41.70	0	0.00	41.20	2	16,896	0.01%
2019/04/19	2	42.43	1	42.75	42.70	1	17,712	0.01%
2019/04/17	6	45.11	0	0.00	44.30	6	17,877	0.03%
2019/04/15	2	43.90	0	0.00	43.90	2	17,630	0.01%
2019/04/11	1	43.10	80	43.18	43.00	-79	17,228	-0.46%
2019/04/10	36	43.81	41	44.15	44.25	-5	16,912	-0.03%
2019/04/09	4	41.75	0	0.00	42.00	4	15,995	0.03%
2019/04/08	2	41.25	3	41.75	40.90	-1	15,740	-0.01%
2019/04/03	2	40.45	20	41.00	40.45	-18	15,536	-0.12%
2019/04/02	0	0.00	11	41.16	40.80	-11	15,407	-0.07%
2019/04/01	5	40.15	0	0.00	40.15	5	15,066	0.03%
2019/03/29	5	40.05	0	0.00	39.95	5	14,931	0.03%
2019/03/28	1	39.65	0	0.00	39.55	1	14,844	0.01%
2019/03/27	20	39.85	27	40.06	39.85	-7	14,968	-0.05%
2019/03/25	0	0.00	1	39.40	38.85	-1	14,975	-0.01%
2019/03/22	19	40.64	9	41.02	40.60	10	14,881	0.07%
2019/03/19	11	40.95	3	41.93	39.55	8	14,288	0.06%
2019/03/18	20	38.55	26	40.92	41.15	-6	13,620	-0.04%
2019/03/15	13	37.46	0	0.00	37.45	13	13,140	0.10%
2019/03/14	20	36.88	0	0.00	36.80	20	12,936	0.15%
2019/03/13	3	36.30	1	36.20	36.20	2	13,061	0.02%
2019/03/12	5	36.40	0	0.00	36.00	5	13,193	0.04%
2019/03/11	6	36.25	1	36.25	36.25	5	13,291	0.04%
2019/03/07	11	36.00	2	35.73	35.60	9	14,841	0.06%
2019/03/06	0	0.00	14	37.34	37.25	-14	15,111	-0.09%
2019/03/05	15	37.73	2	38.05	37.50	13	15,338	0.08%
2019/02/27	10	36.80	0	0.00	36.80	10	15,395	0.06%
2019/02/26	11	37.62	0	0.00	37.45	11	15,447	0.07%
2019/02/25	30	38.22	3	38.68	38.00	27	15,655	0.17%
2019/02/22	7	36.91	0	0.00	37.10	7	15,441	0.05%
2019/02/20	5	37.50	0	0.00	37.00	5	15,698	0.03%
2019/02/18	0	0.00	1	36.30	35.90	-1	16,167	-0.01%
2019/02/15	2	35.55	1	35.35	35.35	1	16,495	0.01%
2019/02/14	0	0.00	1	37.10	36.50	-1	17,457	-0.01%
2019/02/13	1	36.15	0	0.00	36.20	1	17,620	0.01%
2019/02/11	10	36.80	1	36.65	36.80	9	17,833	0.05%
2019/01/29	2	36.93	1	37.05	37.00	1	17,804	0.01%
2019/01/28	0	0.00	8	37.03	37.95	-8	17,508	-0.05%
2019/01/22	1	34.45	0	0.00	34.00	1	16,931	0.01%
2019/01/21	10	34.30	0	0.00	34.10	10	16,789	0.06%
2019/01/16	0	0.00	2	34.05	34.05	-2	16,348	-0.01%
2019/01/15	7	33.86	0	0.00	33.80	7	16,294	0.04%
2019/01/11	1	33.85	0	0.00	33.60	1	15,993	0.01%
2019/01/10	1	34.50	10	34.63	34.60	-9	15,728	-0.06%
2019/01/09	3	36.18	0	0.00	35.35	3	15,538	0.02%
2019/01/08	2	37.25	21	37.09	37.00	-19	15,237	-0.12%
2019/01/07	11	37.30	0	0.00	36.70	11	15,272	0.07%
2019/01/04	10	36.23	0	0.00	36.50	10	15,269	0.07%
2019/01/03	8	36.41	6	36.40	36.10	2	15,382	0.01%
2019/01/02	5	35.50	0	0.00	36.10	5	15,459	0.03%
2018/12/28	6	35.75	41	34.98	35.35	-35	15,655	-0.22%
2018/12/27	10	36.80	0	0.00	36.50	10	15,552	0.06%
2018/12/26	20	38.20	0	0.00	36.20	20	15,523	0.13%
2018/12/25	10	36.25	0	0.00	36.05	10	15,419	0.06%
2018/12/20	3	36.82	0	0.00	35.90	3	15,428	0.02%
2018/12/19	1	38.15	0	0.00	38.15	1	15,382	0.01%
2018/12/18	20	39.30	21	38.91	38.80	-1	15,267	-0.01%
2018/12/17	4	38.44	2	38.63	37.75	2	15,081	0.01%
2018/12/14	1	38.35	1	38.65	38.65	0	14,964	0.00%
2018/12/13	2	39.28	61	38.87	38.90	-59	14,878	-0.40%
2018/12/12	14	39.86	12	40.05	39.45	2	14,731	0.01%
2018/12/11	20	40.05	0	0.00	39.15	20	14,594	0.14%
2018/12/10	4	39.84	1	39.75	39.50	3	14,454	0.02%
2018/12/06	67	43.35	0	0.00	42.55	67	14,100	0.48%
2018/12/05	0	0.00	49	45.67	46.45	-49	13,891	-0.35%
2018/12/04	0	0.00	30	46.35	46.35	-30	13,879	-0.22%
2018/12/03	1	45.90	2	47.15	47.25	-1	13,881	-0.01%
2018/11/30	2	47.95	2	48.45	45.55	0	13,493	0.00%
2018/11/29	4	47.50	8	47.74	47.00	-4	12,082	-0.03%
2018/11/28	0	0.00	4	45.30	45.30	-4	11,511	-0.03%
2018/11/27	22	42.05	22	42.25	43.15	0	11,258	0.00%
2018/11/23	5	42.08	3	42.60	41.90	2	10,973	0.02%
2018/11/22	5	44.13	3	44.55	42.60	2	10,822	0.02%
2018/11/21	70	43.22	0	0.00	43.00	70	10,409	0.67%
2018/11/20	2	42.53	2	42.78	42.80	0	10,156	0.00%
2018/11/19	1	42.35	0	0.00	41.85	1	9,861	0.01%
2018/11/15	1	42.50	1	43.00	42.90	0	9,436	0.00%
2018/11/14	1	43.25	1	43.80	43.00	0	9,140	0.00%
2018/11/13	31	42.89	62	44.89	44.55	-31	8,732	-0.35%
2018/11/12	0	0.00	5	40.49	42.35	-5	7,639	-0.07%
2018/11/09	39	39.09	16	38.67	38.50	23	7,419	0.31%
2018/11/08	16	38.50	12	39.25	39.10	4	7,418	0.05%
2018/11/07	0	0.00	51	35.46	37.15	-51	7,128	-0.72%
2018/11/02	0	0.00	1	35.15	35.70	-1	7,240	-0.01%
2018/10/31	50	33.62	0	0.00	33.60	50	7,146	0.70%
2018/10/30	17	32.54	8	32.85	32.70	9	7,060	0.13%
2018/10/25	12	32.03	1	32.10	31.70	11	6,878	0.16%
2018/10/24	6	34.51	31	34.52	33.40	-25	6,787	-0.37%
2018/10/22	2	33.15	3	32.82	33.80	-1	6,553	-0.02%
2018/10/19	3	31.90	2	31.80	32.20	1	6,460	0.02%
2018/10/18	1	31.65	3	31.77	31.65	-2	6,359	-0.03%
2018/10/17	8	31.38	1	31.75	31.10	7	6,306	0.11%
2018/10/16	6	31.87	6	31.85	31.85	0	6,232	0.00%
2018/10/15	1	30.25	11	32.16	32.10	-10	6,185	-0.16%
2018/10/12	5	30.65	0	0.00	31.10	5	6,113	0.08%
2018/10/09	5	35.55	0	0.00	33.75	5	5,982	0.08%
2018/10/08	2	36.35	0	0.00	35.50	2	5,802	0.03%
2018/10/05	15	37.25	6	37.94	38.40	9	5,547	0.16%
2018/09/28	2	40.95	0	0.00	40.60	2	5,253	0.04%
2018/09/27	6	42.18	0	0.00	42.20	6	5,235	0.11%
2018/09/26	2	42.90	5	42.14	43.05	-3	5,288	-0.06%
2018/09/25	0	0.00	1	40.50	40.35	-1	5,267	-0.02%
2018/09/21	6	40.59	2	39.90	39.90	4	5,244	0.08%
2018/09/20	3	39.65	0	0.00	39.40	3	5,200	0.06%
2018/09/19	0	0.00	19	39.67	40.05	-19	5,207	-0.36%
2018/09/10	0	0.00	2	38.45	37.20	-2	5,086	-0.04%
2018/09/07	4	41.05	62	40.04	39.90	-58	5,012	-1.16%
2018/09/03	4	43.70	0	0.00	43.45	4	4,930	0.08%
2018/08/28	1	44.40	0	0.00	44.40	1	5,106	0.02%
2018/08/24	2	43.55	2	43.60	43.55	0	5,162	0.00%
2018/08/22	10	43.37	5	45.00	44.35	5	5,244	0.10%
2018/08/21	30	42.39	0	0.00	42.05	30	5,029	0.60%
2018/08/17	1	43.80	0	0.00	43.20	1	5,033	0.02%
2018/08/16	6	42.76	11	42.56	43.55	-5	5,097	-0.10%
2018/08/15	0	0.00	30	44.37	42.85	-30	5,021	-0.60%
2018/08/14	2	46.15	0	0.00	46.15	2	4,878	0.04%
2018/08/13	1	46.70	1	47.70	47.05	0	4,842	0.00%
2018/08/10	4	48.21	38	49.22	47.05	-34	4,764	-0.71%
2018/08/09	2	51.90	0	0.00	51.60	2	4,683	0.04%
2018/07/30	1	54.60	0	0.00	53.90	1	5,051	0.02%
2018/07/27	2	54.70	1	54.80	54.80	1	5,066	0.02%
2018/07/25	0	0.00	1	53.50	53.40	-1	5,193	-0.02%
2018/07/18	10	54.70	0	0.00	55.00	10	5,598	0.18%
2018/07/17	5	52.70	0	0.00	52.50	5	5,448	0.09%
2018/07/16	5	52.50	2	52.80	52.80	3	5,456	0.05%
2018/07/12	2	51.40	0	0.00	51.40	2	5,501	0.04%
2018/07/11	2	51.40	0	0.00	51.10	2	5,609	0.04%
2018/07/06	0	0.00	4	51.35	51.70	-4	5,681	-0.07%
2018/07/05	0	0.00	1	51.20	51.30	-1	5,724	-0.02%
2018/07/04	0	0.00	20	50.50	50.60	-20	5,784	-0.35%
2018/07/03	1	52.90	1	53.60	52.80	0	5,779	0.00%
2018/07/02	0	0.00	1	56.60	56.60	-1	5,676	-0.02%
2018/06/25	0	0.00	4	57.30	56.60	-4	6,399	-0.06%
2018/06/22	0	0.00	12	56.60	56.70	-12	6,855	-0.18%
2018/06/21	16	57.02	0	0.00	56.50	16	6,885	0.23%
2018/06/20	6	57.23	0	0.00	56.90	6	6,973	0.09%
2018/06/19	0	0.00	1	59.60	59.00	-1	7,225	-0.01%
2018/06/13	5	59.80	0	0.00	59.90	5	7,333	0.07%
2018/06/11	5	60.20	1	60.40	59.60	4	7,387	0.05%
2018/06/07	2	60.15	0	0.00	59.70	2	7,417	0.03%
2018/06/05	18	59.73	8	60.10	59.90	10	7,306	0.14%
2018/06/04	10	58.90	0	0.00	59.20	10	7,203	0.14%
2018/05/29	0	0.00	10	58.20	58.30	-10	7,114	-0.14%
2018/05/28	10	58.80	11	59.53	58.60	-1	7,133	-0.01%
2018/05/25	11	58.25	0	0.00	58.20	11	7,156	0.15%
2018/05/24	0	0.00	16	59.00	59.10	-16	7,129	-0.22%
2018/05/23	16	57.56	0	0.00	57.20	16	7,063	0.23%
2018/05/22	30	59.20	0	0.00	58.10	30	7,053	0.43%
2018/05/21	17	59.25	0	0.00	58.70	17	7,088	0.24%
2018/05/18	6	58.78	1	59.00	58.30	5	7,084	0.07%
2018/05/17	2	60.40	0	0.00	59.50	2	7,133	0.03%
2018/05/15	0	0.00	17	57.74	57.80	-17	7,014	-0.24%
2018/05/14	0	0.00	1	57.20	56.80	-1	7,104	-0.01%
2018/05/10	1	56.60	0	0.00	56.50	1	7,105	0.01%
2018/05/09	0	0.00	1	56.70	56.40	-1	7,127	-0.01%
2018/05/08	5	57.96	2	58.05	57.50	3	7,379	0.04%
2018/05/07	13	56.38	1	58.50	56.70	12	7,288	0.16%
2018/05/04	3	59.10	3	59.10	58.50	0	7,268	0.00%
2018/05/02	2	59.65	0	0.00	58.40	2	7,308	0.03%
2018/04/30	0	0.00	30	58.82	60.50	-30	7,271	-0.41%
2018/04/27	1	56.00	73	58.08	55.00	-72	7,150	-1.01%
2018/04/26	2	59.85	0	0.00	57.40	2	7,033	0.03%
2018/04/23	1	61.30	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	0.00	1	62.30	62.50	-1	7,074	-0.01%
2018/04/18	0	62.30	0	0.00	61.80	0	7,038	0.00%
2018/04/17	3	61.93	0	0.00	61.80	3	7,018	0.04%
2018/04/11	1	64.00	0	0.00	63.70	1	7,116	0.01%
2018/04/10	1	65.00	0	0.00	64.50	1	7,222	0.01%
2018/04/03	2	67.30	1	67.70	67.60	1	7,098	0.01%
2018/04/02	0	0.00	5	69.10	67.30	-5	7,089	-0.07%
2018/03/31	2	68.30	21	67.62	68.10	-19	6,997	-0.27%
2018/03/30	10	67.00	1	66.30	66.30	9	6,861	0.13%
2018/03/28	0	0.00	1	66.80	66.20	-1	6,917	-0.01%
2018/03/27	3	66.30	5	66.12	67.00	-2	7,085	-0.03%
2018/03/26	0	0.00	2	63.00	63.00	-2	6,669	-0.03%
2018/03/23	5	64.38	2	64.00	63.90	3	6,718	0.04%
2018/03/22	18	67.59	7	68.33	66.00	11	6,790	0.16%
2018/03/21	0	0.00	2	64.10	67.60	-2	6,851	-0.03%
2018/03/20	1	61.80	1	62.20	62.00	0	6,794	0.00%
2018/03/16	2	62.60	1	63.00	62.30	1	6,897	0.01%
2018/03/15	2	61.90	0	0.00	61.80	2	6,835	0.03%
2018/03/14	0	0.00	1	62.60	62.30	-1	6,820	-0.01%
2018/03/13	3	63.20	2	63.50	63.00	1	6,827	0.01%
2018/03/12	4	61.80	2	62.00	62.00	2	6,802	0.03%
2018/03/09	3	61.40	0	0.00	61.10	3	6,828	0.04%
2018/03/07	3	59.33	1	60.50	60.50	2	6,847	0.03%
2018/02/27	6	62.87	0	0.00	61.00	6	6,895	0.09%
2018/02/22	10	62.10	0	0.00	62.00	10	7,022	0.14%
2018/02/21	20	62.25	0	0.00	63.00	20	7,023	0.28%
2018/02/12	10	60.15	0	0.00	59.90	10	6,981	0.14%
2018/02/09	3	58.77	3	59.83	60.00	0	7,002	0.00%
2018/02/08	3	62.17	0	0.00	62.10	3	6,923	0.04%
2018/02/06	0	0.00	70	63.43	62.30	-70	6,922	-1.01%
2018/02/05	5	68.40	0	0.00	68.60	5	6,841	0.07%
2018/02/02	1	71.00	0	0.00	70.60	1	6,869	0.01%
2018/02/01	3	70.77	0	0.00	70.50	3	6,928	0.04%
2018/01/31	1	72.50	0	0.00	71.00	1	6,891	0.01%
2018/01/30	0	0.00	1	71.40	71.40	-1	6,613	-0.02%
2018/01/29	0	0.00	2	70.00	70.20	-2	6,547	-0.03%
2018/01/25	2	68.60	0	0.00	68.60	2	6,529	0.03%
2018/01/23	2	69.50	0	0.00	69.50	2	6,482	0.03%
2018/01/19	1	71.50	0	0.00	71.10	1	6,489	0.02%
2018/01/18	2	72.00	2	73.60	72.00	0	6,477	0.00%
2018/01/11	3	70.50	0	0.00	70.20	3	6,582	0.05%
2018/01/10	1	71.10	1	71.10	70.80	0	6,671	0.00%
2018/01/08	2	73.10	0	0.00	72.00	2	6,845	0.03%
2018/01/04	0	0.00	4	75.90	75.60	-4	6,877	-0.06%
2018/01/03	1	74.40	0	0.00	74.20	1	6,916	0.01%