系統電 (5309)-國泰-板橋券商分點個股進出

台股 » 個股 » 系統電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系統電

(5309)

可現股當沖

股價
35.05
漲跌
▼0.40
漲幅
-1.13%
成交量
1,316張
產業
上櫃電子零組件類股
377人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/24	5	35.45	3.5	35.37	35.05	1.5	2,284	0.07%
2024/05/23	0.1	35.50	0	0.00	35.45	0.1	2,287	0.00%
2024/05/22	3	35.38	5	35.63	35.30	-2	2,278	-0.09%
2024/05/21	7	35.11	1	35.05	35.30	6	2,269	0.26%
2024/05/20	1	35.45	26	35.64	35.25	-25	2,269	-1.10%
2024/05/16	1	34.05	0.1	34.10	34.10	0.9	2,247	0.04%
2024/05/15	1	34.25	0	0.00	34.25	1	2,247	0.04%
2024/05/14	0	0.00	1	34.55	34.50	-1	2,256	-0.04%
2024/05/13	1	34.00	10	34.20	34.25	-9	2,255	-0.40%
2024/05/10	5.1	34.57	0	0.00	34.45	5.1	2,253	0.22%
2024/05/08	1	34.30	0	0.00	34.00	1	2,254	0.04%
2024/05/07	1	34.60	5	34.54	34.55	-4	2,247	-0.18%
2024/05/06	0	0.00	4	34.55	34.25	-4	2,251	-0.18%
2024/05/03	1	34.70	1.3	35.22	34.75	-0.3	2,250	-0.01%
2024/05/02	0	34.85	7	34.76	34.80	-7	2,261	-0.31%
2024/04/30	1	34.80	0	34.75	34.70	1	2,269	0.04%
2024/04/29	6	34.50	1	34.50	34.45	5	2,268	0.22%
2024/04/24	1	33.85	10	33.75	34.20	-9	2,268	-0.40%
2024/04/23	15.2	33.20	2	33.20	33.30	13.2	2,282	0.58%
2024/04/22	1	33.40	50	33.83	33.25	-49	2,296	-2.13%
2024/04/19	19.5	33.90	7	33.59	34.05	12.4	2,289	0.54%
2024/04/18	8	35.16	6	35.22	34.70	2	2,276	0.09%
2024/04/17	39.3	35.76	32.1	35.90	35.20	7.3	2,303	0.32%
2024/04/16	12.6	33.91	15	33.90	33.80	-2.4	2,303	-0.11%
2024/04/15	1.3	35.52	24	35.43	35.00	-22.7	2,450	-0.93%
2024/04/12	6	35.63	1	36.00	35.50	5	2,513	0.20%
2024/04/11	19	34.97	34	34.95	34.95	-15	2,509	-0.60%
2024/04/10	5.1	35.63	2.5	35.79	35.50	2.6	2,502	0.10%
2024/04/09	3	35.62	5	35.63	35.55	-2	2,498	-0.08%
2024/04/08	0	0.00	4.1	35.30	35.30	-4.1	2,509	-0.16%
2024/04/03	3.1	35.40	4	35.19	35.05	-1	2,497	-0.04%
2024/04/02	4.6	35.20	15	35.19	35.35	-10.4	2,487	-0.42%
2024/04/01	28.6	35.79	5	35.68	35.75	23.6	2,462	0.96%
2024/03/29	120.7	36.99	32	36.38	35.75	88.7	2,445	3.63%	大買/
2024/03/28	93	39.63	46.2	39.63	39.50	46.8	2,276	2.06%
2024/03/27	55	38.24	51.2	38.78	39.60	3.8	1,943	0.20%
2024/03/26	1.1	36.39	1	36.45	36.00	0.1	1,684	0.00%
2024/03/25	3	36.88	2	36.83	36.50	1	1,671	0.06%
2024/03/22	1.1	36.17	10	36.47	36.20	-8.9	1,648	-0.54%
2024/03/21	1	36.25	2	36.08	36.10	-1	1,642	-0.06%
2024/03/20	0	35.70	1	35.90	35.70	-1	1,651	-0.06%
2024/03/19	1	35.95	2	35.88	35.75	-1	1,663	-0.06%
2024/03/18	0	35.90	5	35.95	35.75	-5	1,697	-0.29%
2024/03/15	21.1	36.06	14	36.09	35.80	7.1	1,748	0.40%
2024/03/14	12	36.97	9	36.63	36.50	3	1,744	0.17%
2024/03/13	9	36.06	13.1	36.25	35.75	-4.1	1,713	-0.24%
2024/03/12	3	36.98	5	37.18	36.80	-2	1,702	-0.12%
2024/03/11	1.1	35.55	0	35.46	35.40	1.1	1,661	0.07%
2024/03/08	2	35.79	12	35.89	35.35	-10	1,694	-0.59%
2024/03/07	23	37.41	29	37.26	36.70	-6	1,669	-0.36%
2024/03/06	31	37.44	13.5	37.27	36.95	17.5	1,602	1.09%
2024/03/05	17.5	36.24	24	36.19	37.30	-6.5	1,526	-0.43%
2024/03/04	2	35.60	7	35.36	35.50	-5	1,454	-0.34%
2024/03/01	2	34.93	3	34.80	34.70	-1	1,436	-0.07%
2024/02/29	18	34.98	0	0.00	35.00	18	1,440	1.25%
2024/02/27	2	34.25	4	35.13	34.65	-2	1,431	-0.14%
2024/02/26	2	33.85	7	34.34	34.25	-5	1,419	-0.35%
2024/02/23	1	33.90	0	0.00	33.85	1	1,402	0.07%
2024/02/22	1	34.25	0	0.00	34.25	1	1,400	0.07%
2024/02/21	0	0.00	2	34.15	34.00	-2	1,405	-0.14%
2024/02/20	0.1	34.64	0.1	34.70	34.30	0	1,410	0.00%
2024/02/19	10	34.88	0	0.00	34.60	10	1,412	0.71%
2024/02/16	5	34.85	5	34.40	34.70	0	1,403	0.00%
2024/02/15	3.1	33.57	2	33.70	33.70	1.1	1,395	0.08%
2024/02/05	3	33.98	0	0.00	33.85	3	1,389	0.22%
2024/02/02	2	33.98	3	33.95	34.05	-1	1,396	-0.07%
2024/02/01	3	34.42	1	34.50	34.45	2	1,397	0.14%
2024/01/31	2.1	34.56	1	34.60	34.65	1.1	1,398	0.08%
2024/01/30	2	34.80	1	35.35	34.90	1	1,393	0.07%
2024/01/29	1	34.90	0	0.00	34.90	1	1,392	0.07%
2024/01/26	1	34.85	0	0.00	34.85	1	1,392	0.07%
2024/01/25	2	35.00	0	0.00	34.80	2	1,392	0.14%
2024/01/24	4	35.50	4	35.53	35.65	0	1,388	0.00%
2024/01/22	0	0.00	0.1	35.00	34.75	-0.1	1,382	-0.01%
2024/01/19	1	34.70	3	34.63	34.65	-2	1,385	-0.14%
2024/01/18	2	34.70	0	0.00	34.60	2	1,382	0.14%
2024/01/17	1.1	34.76	1	35.20	35.00	0.1	1,389	0.01%
2024/01/16	1	35.45	20	35.45	35.50	-19	1,373	-1.38%
2024/01/15	2	36.58	3.1	36.60	36.50	-1.1	1,353	-0.08%
2024/01/12	36.1	36.76	4	36.60	36.30	32.1	1,363	2.35%
2024/01/11	4	37.05	4	37.03	36.80	0	1,350	0.00%
2024/01/10	24.1	37.80	27.5	37.70	37.60	-3.4	1,310	-0.26%
2024/01/09	59.7	38.07	75.5	38.02	37.50	-15.8	1,242	-1.28%
2024/01/08	12.6	37.10	6.6	37.25	37.45	6	1,071	0.56%
2024/01/05	3.1	36.59	13	36.26	36.00	-9.9	1,006	-0.98%
2024/01/04	1	36.30	9	35.92	35.85	-8	982	-0.81%
2024/01/03	2	36.55	15	36.41	36.50	-13	980	-1.32%
2024/01/02	1	36.35	30.5	36.49	36.75	-29.5	1,000	-2.94%
2023/12/29	0.1	35.80	15	35.70	35.75	-14.9	1,022	-1.45%
2023/12/28	12	35.91	21	35.84	35.80	-9	1,029	-0.87%
2023/12/27	7.1	35.90	9	35.95	36.00	-1.9	1,061	-0.18%
2023/12/26	16.6	35.87	4	36.06	35.95	12.6	1,065	1.19%
2023/12/25	19.1	35.97	30.3	36.13	35.95	-11.2	1,048	-1.07%
2023/12/22	0.4	35.09	0	0.00	34.90	0.4	1,000	0.04%
2023/12/21	0	0.00	0	34.95	35.15	0	1,004	0.00%
2023/12/20	1	35.35	6	35.53	35.30	-5	1,006	-0.50%
2023/12/19	5.1	35.22	0	0.00	34.95	5.1	1,004	0.51%
2023/12/18	5	35.64	1	36.10	35.55	4	1,002	0.40%
2023/12/15	5	36.50	5	35.88	35.80	0	1,000	0.00%
2023/12/14	9.7	36.04	3.1	35.91	35.85	6.6	987	0.66%
2023/12/13	7	36.22	3	36.62	36.10	4	983	0.41%
2023/12/12	3	36.71	31.2	36.53	36.70	-28.1	948	-2.96%
2023/12/11	0	35.25	2	35.25	35.25	-2	902	-0.22%
2023/12/07	2	34.90	2	35.03	34.70	0	955	0.00%
2023/12/06	4	35.51	8	35.39	35.25	-4	964	-0.41%
2023/12/05	7.1	35.64	23	35.96	35.95	-15.9	955	-1.67%
2023/12/04	0	0.00	1	35.55	35.65	-1	924	-0.11%
2023/12/01	4	35.33	5	35.30	35.40	-1	915	-0.11%
2023/11/30	7.1	35.76	3	35.82	35.80	4.1	909	0.45%
2023/11/29	1	35.10	1	34.90	35.15	0	864	0.00%
2023/11/28	1.5	35.12	4	34.89	34.85	-2.5	853	-0.29%
2023/11/27	82	34.98	85	34.60	34.35	-3	847	-0.35%
2023/11/24	1	33.95	0	34.00	34.00	1	842	0.11%
2023/11/23	2.5	34.49	3	34.45	34.15	-0.5	843	-0.06%
2023/11/22	2	34.20	9	34.19	34.20	-7	840	-0.83%
2023/11/21	2	33.80	1	33.75	33.75	1	846	0.12%
2023/11/20	1	34.20	0	0.00	34.00	1	855	0.12%
2023/11/17	0	0.00	1	34.00	34.00	-1	851	-0.12%
2023/11/16	0	0.00	1	33.45	33.50	-1	848	-0.12%
2023/11/15	0.2	32.80	5	33.20	33.15	-4.8	840	-0.58%
2023/11/14	3	31.85	1	32.20	32.35	2	842	0.24%
2023/11/13	0	31.95	0	0.00	31.80	0	860	0.00%
2023/11/10	0.2	32.00	1	31.90	31.80	-0.8	858	-0.09%
2023/11/09	0	0.00	2	32.35	32.60	-2	859	-0.23%
2023/11/06	1	34.10	4	33.65	33.75	-3	939	-0.32%
2023/11/03	5	33.45	1	33.35	33.40	4	957	0.42%
2023/11/02	1	32.35	3	32.70	32.70	-2	955	-0.21%
2023/11/01	0	32.35	0	0.00	31.85	0	954	0.00%
2023/10/31	1	32.50	0	0.00	32.05	1	954	0.10%
2023/10/27	2	32.55	0	0.00	33.00	2	967	0.21%
2023/10/26	0	32.25	1	32.15	32.45	-1	994	-0.10%
2023/10/25	3	32.60	1	32.60	32.55	2	1,002	0.20%
2023/10/24	3	32.32	0	0.00	32.35	3	1,000	0.30%
2023/10/20	6	32.09	0.2	32.32	32.30	5.8	1,043	0.56%
2023/10/19	9	32.94	7	32.98	32.95	2	1,066	0.19%
2023/10/18	43	33.40	1.1	33.49	33.25	41.9	1,075	3.90%
2023/10/17	9	34.08	2	34.05	34.00	7	1,070	0.65%
2023/10/16	0	34.20	0	0.00	34.05	0	1,083	0.00%
2023/10/13	3	34.50	0	0.00	34.40	3	1,093	0.27%
2023/10/12	4	34.28	2	34.30	34.40	2	1,102	0.18%
2023/10/11	5	34.41	0	0.00	34.25	5	1,113	0.45%
2023/10/06	3.5	34.80	1	34.85	34.85	2.5	1,126	0.22%
2023/10/05	3.1	35.42	3	35.35	34.90	0.1	1,109	0.00%
2023/10/04	4	34.01	0	0.00	33.95	4	1,092	0.37%
2023/10/03	0	34.53	1	35.10	34.30	-1	1,102	-0.09%
2023/10/02	1	34.55	2	34.55	34.55	-1	1,153	-0.09%
2023/09/28	2	34.80	0	0.00	34.80	2	1,176	0.17%
2023/09/27	3	34.88	0	0.00	34.75	3	1,209	0.25%
2023/09/26	3	35.20	0	0.00	35.20	3	1,235	0.24%
2023/09/21	6	34.80	0	0.00	34.85	6	1,323	0.45%
2023/09/20	0	0.00	0.1	35.40	35.25	-0.1	1,334	-0.01%
2023/09/19	0	0.00	2	35.95	35.75	-2	1,360	-0.15%
2023/09/18	2	36.55	0	0.00	36.25	2	1,375	0.15%
2023/09/15	1.1	36.20	0	0.00	36.20	1.1	1,403	0.08%
2023/09/14	1	36.05	0	0.00	36.20	1	1,423	0.07%
2023/09/13	5	36.05	5	35.95	36.05	0	1,436	0.00%
2023/09/12	8.3	36.63	23	36.45	36.15	-14.7	1,463	-1.01%
2023/09/11	13	35.89	19	35.86	35.10	-6	1,454	-0.41%
2023/09/08	1	34.80	0	0.00	34.75	1	1,453	0.07%
2023/09/07	4	35.58	2	35.30	35.00	2	1,491	0.13%
2023/09/06	6	36.08	3	36.00	35.90	3	1,524	0.20%
2023/09/05	2	35.75	0	0.00	35.80	2	1,586	0.13%
2023/09/04	0	0.00	0.1	35.50	35.55	-0.1	1,609	-0.01%
2023/09/01	8	35.48	10	35.20	35.35	-2	1,635	-0.12%
2023/08/31	3	35.72	5.1	35.72	35.70	-2.1	1,646	-0.12%
2023/08/30	11.1	35.60	4	35.50	35.55	7.1	1,671	0.42%
2023/08/29	2	33.88	0	0.00	34.10	2	1,691	0.12%
2023/08/28	1	34.00	0	0.00	33.90	1	1,697	0.06%
2023/08/25	0	34.70	0	0.00	34.35	0	1,707	0.00%
2023/08/24	3	35.95	3	35.85	35.10	0	1,714	0.00%
2023/08/23	3	36.15	0	0.00	35.95	3	1,716	0.17%
2023/08/22	10	35.84	0	0.00	35.75	10	1,746	0.57%
2023/08/21	0	0.00	24	35.64	35.50	-24	1,766	-1.36%
2023/08/18	5	35.65	3	35.77	35.60	2	1,784	0.11%
2023/08/17	4	35.83	64	35.13	36.00	-60	1,788	-3.36%
2023/08/16	55	34.75	1	34.05	34.75	54	1,786	3.02%
2023/08/15	5	34.60	2.1	34.68	34.50	2.9	1,826	0.16%
2023/08/14	23.1	33.33	9	33.41	33.90	14.1	1,867	0.75%
2023/08/11	11	34.86	5	34.90	34.65	6	1,864	0.32%
2023/08/10	14.5	35.93	0	36.70	35.45	14.5	1,840	0.79%
2023/08/09	4.1	37.63	1	37.10	37.10	3.1	1,815	0.17%
2023/08/08	1.4	37.49	0	0.00	37.10	1.4	1,815	0.08%
2023/08/07	0	0.00	1	38.00	37.75	-1	1,873	-0.05%
2023/08/04	3	37.70	4	37.20	37.85	-1	1,907	-0.05%
2023/08/02	1	37.94	13	37.80	37.55	-12	1,955	-0.61%
2023/08/01	1	38.45	0	0.00	38.45	1	1,993	0.05%
2023/07/31	4	38.53	0	0.00	38.75	4	2,134	0.19%
2023/07/28	10	38.10	0	0.00	38.25	10	2,213	0.45%
2023/07/27	31	38.25	3	38.27	38.25	28	2,230	1.26%
2023/07/26	8.1	37.99	34	38.08	37.85	-25.9	2,248	-1.15%
2023/07/25	20	37.15	8	37.81	38.20	12	2,271	0.53%
2023/07/24	67.3	36.89	13.7	36.58	36.50	53.6	2,286	2.34%
2023/07/21	8	37.74	8	37.94	37.70	0	2,288	0.00%
2023/07/20	6.4	37.91	0	38.00	38.00	6.4	2,325	0.27%
2023/07/19	9	37.95	0	0.00	37.80	9	2,346	0.38%
2023/07/18	2	38.28	2	38.23	38.15	0	2,410	0.00%
2023/07/17	1	37.90	2	38.35	38.85	-1	2,494	-0.04%
2023/07/14	7	38.67	14	38.90	38.45	-7	2,548	-0.27%
2023/07/13	1	38.50	4	38.65	38.55	-3	2,629	-0.11%
2023/07/12	3	38.13	7	38.14	38.20	-4	2,683	-0.15%
2023/07/11	9.2	38.15	2	37.98	38.00	7.2	2,786	0.26%
2023/07/10	1.1	38.41	1	38.70	38.35	0.1	3,103	0.00%
2023/07/07	16.3	38.55	30	38.57	38.55	-13.7	3,329	-0.41%
2023/07/06	12.2	40.22	2.1	40.12	40.10	10.1	3,334	0.30%
2023/07/05	10	40.42	8	40.42	40.45	2	3,396	0.06%
2023/07/04	10.2	40.73	5	40.69	40.60	5.2	3,497	0.15%
2023/07/03	15.1	41.59	6	41.34	41.30	9.1	3,772	0.24%
2023/06/30	47	41.30	12.2	41.27	41.70	34.8	4,439	0.78%
2023/06/29	2.3	40.43	5	40.65	40.65	-2.7	4,734	-0.06%
2023/06/28	1.2	40.60	3.3	40.88	40.55	-2.1	4,749	-0.04%
2023/06/27	5.1	40.29	1	40.60	40.60	4.1	4,810	0.09%
2023/06/26	3.3	40.99	3.1	40.51	40.90	0.2	4,849	0.00%
2023/06/21	14	40.34	4	40.41	40.35	10	4,851	0.21%
2023/06/20	4.2	40.35	0.4	40.25	40.50	3.8	4,856	0.08%
2023/06/19	1	40.30	6	40.78	40.90	-5	4,858	-0.10%
2023/06/16	8	40.44	5	40.50	40.35	3	4,861	0.06%
2023/06/15	4.8	40.71	11	40.71	40.75	-6.3	4,831	-0.13%
2023/06/14	8.5	41.14	11	41.25	41.45	-2.5	4,806	-0.05%
2023/06/13	16.1	40.44	2	40.50	40.65	14.1	4,812	0.29%
2023/06/12	9.1	40.94	9	40.88	40.80	0.1	4,789	0.00%
2023/06/09	31.3	41.62	20.2	41.54	41.65	11.1	4,768	0.23%
2023/06/08	21.2	42.74	16.1	42.32	42.25	5	4,755	0.11%
2023/06/07	0	0.00	2.5	43.38	43.30	-2.5	4,805	-0.05%
2023/06/06	11	42.97	0	0.00	42.95	11	4,900	0.22%
2023/06/05	17.6	43.56	4	43.50	43.40	13.6	4,962	0.27%
2023/06/02	21.1	43.06	1	43.05	43.00	20.1	4,968	0.40%
2023/06/01	0	0.00	0.1	42.95	42.80	-0.1	4,982	0.00%
2023/05/31	2	42.75	5	42.60	42.70	-3	4,997	-0.06%
2023/05/30	2.3	42.08	0.4	42.10	42.10	1.9	4,999	0.04%
2023/05/29	1.1	42.30	15	42.30	42.45	-14	5,000	-0.28%
2023/05/26	7.2	42.07	46	42.10	41.95	-38.9	5,048	-0.77%
2023/05/25	6.5	42.86	83	42.76	42.60	-76.5	5,041	-1.52%
2023/05/24	2.1	43.35	6	43.33	43.35	-4	5,076	-0.08%
2023/05/23	4	43.54	10	43.55	43.25	-6	5,171	-0.12%
2023/05/22	10.2	43.24	12	43.15	43.55	-1.8	5,227	-0.03%
2023/05/19	3.2	42.99	1.1	43.71	42.75	2.2	5,240	0.04%
2023/05/18	13.7	43.44	36	43.65	43.50	-22.3	5,227	-0.43%
2023/05/17	1	42.30	32.7	42.80	42.80	-31.7	5,264	-0.60%
2023/05/16	4	42.28	2.1	42.47	42.30	1.9	5,268	0.04%
2023/05/15	2	41.80	1	42.20	42.00	1	5,303	0.02%
2023/05/12	7.3	41.62	3.1	41.92	42.10	4.2	5,360	0.08%
2023/05/11	15	41.84	2	41.73	41.60	13	5,493	0.24%
2023/05/10	7.1	42.99	17.1	43.01	42.85	-10	5,535	-0.18%
2023/05/09	10.7	43.26	9.2	44.18	43.10	1.5	5,702	0.03%
2023/05/08	24.3	44.23	24	44.30	44.20	0.3	5,686	0.01%
2023/05/05	37.8	44.84	37	45.14	44.50	0.8	5,678	0.01%
2023/05/04	16	44.05	15.8	44.02	44.15	0.2	5,590	0.00%
2023/05/03	9.7	42.51	0	0.00	42.25	9.7	5,580	0.17%
2023/05/02	8	43.42	2	43.58	43.20	6	5,625	0.11%
2023/04/28	12.2	43.23	3	43.25	43.10	9.2	5,616	0.16%
2023/04/27	9	42.63	10.1	43.04	43.25	-1.1	5,579	-0.02%
2023/04/26	33	42.01	16	42.31	42.90	17	5,543	0.31%
2023/04/25	39.2	42.10	2	41.70	42.10	37.2	5,505	0.67%
2023/04/24	2.3	42.37	4	42.46	42.25	-1.8	5,459	-0.03%
2023/04/21	19.8	42.75	11.3	43.20	42.05	8.5	5,467	0.16%
2023/04/20	13.4	44.24	27	43.89	43.50	-13.6	5,397	-0.25%
2023/04/19	16.2	44.49	18	44.71	44.25	-1.8	5,314	-0.03%
2023/04/18	26.5	44.97	21	44.95	44.50	5.5	5,249	0.10%
2023/04/17	14.1	45.87	21	45.82	45.85	-6.9	5,204	-0.13%
2023/04/14	27.6	45.32	26	45.28	45.00	1.6	5,141	0.03%
2023/04/13	178.3	47.22	82	47.03	46.00	96.3	5,034	1.91%	大買/
2023/04/12	58.4	46.52	41.2	46.77	47.50	17.2	4,688	0.37%
2023/04/11	13.3	45.23	23.4	45.69	45.95	-10.1	4,455	-0.23%
2023/04/10	21.6	45.49	43.1	45.26	45.05	-21.5	4,405	-0.49%
2023/04/07	35	45.59	73.6	45.56	45.90	-38.6	4,316	-0.89%
2023/04/06	187.6	46.77	114.1	46.37	46.30	73.5	4,189	1.75%	大買/大賣/
2023/03/31	248.1	45.93	231	45.97	46.35	17.1	3,907	0.44%	大買/大賣/
2023/03/30	52.1	44.41	102.2	44.45	44.30	-50.1	3,218	-1.56%	大賣/
2023/03/29	9	42.87	7	42.87	42.90	2	2,873	0.07%
2023/03/28	12	43.10	10	43.08	42.65	2	2,877	0.07%
2023/03/27	22	43.46	80.4	43.47	43.50	-58.4	2,812	-2.08%
2023/03/24	9	42.70	1	42.70	42.65	8	2,772	0.29%
2023/03/23	5	42.81	14	42.86	42.80	-9	2,771	-0.33%
2023/03/22	1.2	42.43	2.2	42.59	42.65	-1	2,774	-0.04%
2023/03/21	1	41.95	2.5	41.78	42.30	-1.5	2,779	-0.05%
2023/03/20	36	41.71	1.4	41.74	41.60	34.6	2,788	1.24%
2023/03/17	12.2	40.81	5	40.96	41.05	7.2	2,934	0.25%
2023/03/16	1.6	40.49	1	40.30	40.45	0.6	2,989	0.02%
2023/03/15	1	41.90	6.7	41.94	41.70	-5.7	3,104	-0.18%
2023/03/14	2.1	41.26	2.2	41.05	41.00	-0.1	3,369	0.00%
2023/03/13	1.1	40.54	34	40.53	41.20	-32.9	3,547	-0.93%
2023/03/10	35.4	41.94	10	42.00	41.80	25.4	3,666	0.69%
2023/03/09	23.3	43.75	12	43.26	43.00	11.3	3,806	0.30%
2023/03/08	4.2	43.89	9.4	44.01	44.20	-5.2	3,857	-0.14%
2023/03/07	5	43.52	35	43.44	43.50	-30	3,828	-0.78%
2023/03/06	19	43.17	25.7	43.03	43.55	-6.7	3,847	-0.17%
2023/03/03	15.1	42.50	6	42.48	42.50	9.1	3,820	0.24%
2023/03/02	5.2	42.25	10	42.40	42.10	-4.8	3,812	-0.13%
2023/03/01	14.1	42.30	35.3	42.11	42.20	-21.2	3,834	-0.55%
2023/02/24	22.4	42.25	75	42.37	41.85	-52.6	3,842	-1.37%
2023/02/23	11.8	42.92	35	42.98	43.00	-23.2	3,805	-0.61%
2023/02/22	16.8	42.94	47	42.91	42.90	-30.2	3,824	-0.79%
2023/02/21	101.2	44.47	69.7	44.76	44.00	31.5	3,899	0.81%	大買/
2023/02/20	31.8	44.49	29.3	44.23	44.30	2.5	3,878	0.07%
2023/02/17	10	43.54	9	43.48	43.70	1	3,834	0.03%
2023/02/16	7.4	43.05	15	43.25	43.40	-7.6	3,842	-0.20%
2023/02/15	55.3	43.64	39.3	43.34	42.70	16	3,947	0.41%
2023/02/14	4.5	42.91	3	42.90	42.90	1.5	3,942	0.04%
2023/02/13	6.1	42.77	33	42.92	43.40	-26.9	3,999	-0.67%
2023/02/10	25.7	43.26	37.1	43.29	43.10	-11.4	4,026	-0.28%
2023/02/09	89.5	44.31	117.1	44.36	43.80	-27.6	4,009	-0.69%	大賣/
2023/02/08	9	43.54	77	43.48	43.60	-68	3,868	-1.76%
2023/02/07	110.1	43.20	74.4	43.37	43.00	35.7	3,791	0.94%	大買/
2023/02/06	24.6	42.53	8	42.72	41.65	16.6	3,598	0.46%
2023/02/03	16	42.42	4	42.65	42.55	12	3,574	0.34%
2023/02/02	26	42.62	17.1	42.54	42.65	8.9	3,545	0.25%
2023/02/01	42	42.70	11	42.68	42.00	31	3,507	0.88%
2023/01/31	15	41.41	9.6	41.72	41.85	5.4	3,415	0.16%
2023/01/30	11.3	40.14	9.4	40.20	40.55	1.9	3,377	0.06%
2023/01/17	1	39.35	2	39.50	39.35	-1	3,377	-0.03%
2023/01/16	3.2	39.40	2	39.35	39.20	1.2	3,387	0.04%
2023/01/13	8	39.75	9	39.75	39.75	-1	3,396	-0.03%
2023/01/12	11.2	39.96	3	39.98	39.80	8.2	3,474	0.24%
2023/01/11	25	41.11	31.1	40.55	40.30	-6.1	3,543	-0.17%
2023/01/10	2	40.50	2.1	40.42	40.20	-0.1	3,518	0.00%
2023/01/09	12	40.05	7	40.27	40.50	5	3,518	0.14%
2023/01/06	6.1	39.69	2	39.80	39.80	4.1	3,515	0.12%
2023/01/05	23	40.15	3.3	40.11	39.80	19.8	3,528	0.56%
2023/01/04	1.2	39.10	1	39.50	39.10	0.2	3,485	0.00%
2023/01/03	5	38.20	1	39.15	39.00	4	3,487	0.11%
2022/12/30	1	38.50	0	0.00	38.30	1	3,502	0.03%
2022/12/29	6	37.90	0	0.00	38.35	6	3,502	0.17%
2022/12/28	52.3	38.65	22	38.21	38.00	30.3	3,531	0.86%
2022/12/27	3	39.95	1	39.60	39.60	2	3,502	0.06%
2022/12/23	6	39.55	2	39.63	39.50	4	3,519	0.11%
2022/12/22	1	40.25	6	40.33	40.25	-5	3,509	-0.14%
2022/12/21	6.1	39.96	12	39.93	39.95	-5.9	3,529	-0.17%
2022/12/20	38	40.20	0	0.00	39.80	38	3,548	1.07%
2022/12/19	6	40.98	0	0.00	40.80	6	3,549	0.17%
2022/12/16	7.2	41.04	5	41.29	40.95	2.2	3,554	0.06%
2022/12/15	3	41.70	8	41.94	41.70	-5	3,543	-0.14%
2022/12/14	8	41.61	13.2	41.50	41.65	-5.2	3,554	-0.15%
2022/12/13	46.1	40.86	10	40.88	40.50	36.1	3,514	1.03%
2022/12/12	38.1	40.83	23	41.12	41.10	15.1	3,510	0.43%
2022/12/09	58	41.77	26	41.38	41.05	32	3,507	0.91%
2022/12/08	11.5	43.84	8.3	43.78	43.45	3.2	3,377	0.09%
2022/12/07	5.7	43.98	17	43.86	43.05	-11.3	3,335	-0.34%
2022/12/06	29.6	45.63	40.1	45.64	44.70	-10.5	3,263	-0.32%
2022/12/05	39.7	44.99	18	45.74	44.70	21.7	3,003	0.72%
2022/12/02	30	44.67	25.7	44.92	44.60	4.3	2,832	0.15%
2022/12/01	17	44.16	83.9	44.45	44.50	-66.9	2,700	-2.48%
2022/11/30	24.8	43.36	11.1	43.10	42.85	13.7	2,556	0.53%
2022/11/29	7.5	41.61	9	41.78	41.50	-1.5	2,524	-0.06%
2022/11/28	6	41.67	18.6	41.33	41.60	-12.6	2,583	-0.49%
2022/11/25	4	40.53	2.1	40.21	40.05	2	2,751	0.07%
2022/11/24	0.1	40.40	0.4	40.27	40.25	-0.3	2,922	-0.01%
2022/11/23	3.6	40.05	10	40.36	39.85	-6.4	2,988	-0.21%
2022/11/22	6	40.97	3.1	41.14	40.50	2.9	2,995	0.10%
2022/11/21	0.3	41.16	11	41.43	41.05	-10.7	3,026	-0.35%
2022/11/18	5.1	41.57	5	41.52	41.00	0.1	3,041	0.00%
2022/11/17	28.1	42.41	20.6	42.24	42.10	7.4	3,030	0.25%
2022/11/16	15.1	41.16	19.9	41.28	41.25	-4.8	2,924	-0.17%
2022/11/15	10.2	40.63	7	40.54	40.35	3.2	2,859	0.11%
2022/11/14	6.1	40.74	8	40.90	40.60	-1.9	2,875	-0.07%
2022/11/11	32.9	41.16	28	40.86	41.40	4.9	2,872	0.17%
2022/11/10	17	40.04	13.2	40.49	41.00	3.8	2,796	0.14%
2022/11/09	34.2	40.03	47.1	39.97	39.65	-12.9	2,883	-0.45%
2022/11/08	1	39.90	24.4	39.87	39.60	-23.4	2,859	-0.82%
2022/11/07	24.3	38.79	15.1	39.25	38.80	9.2	2,811	0.33%
2022/11/04	10	38.60	0	0.00	38.50	10	2,815	0.36%
2022/11/03	24	38.03	11.1	38.43	38.20	12.9	2,878	0.45%
2022/11/02	2	37.65	7.1	37.41	37.55	-5.1	2,908	-0.18%
2022/11/01	6	37.09	12.1	37.10	37.25	-6.1	2,951	-0.21%
2022/10/31	11	36.85	1	36.40	36.40	10	2,967	0.34%
2022/10/28	8.6	36.44	23	36.23	36.50	-14.4	2,983	-0.48%
2022/10/27	1.2	37.34	1	37.65	37.65	0.2	2,988	0.01%
2022/10/26	6.1	37.79	6	38.25	37.05	0.1	3,055	0.00%
2022/10/25	1	38.30	76	38.32	38.45	-75	3,084	-2.43%
2022/10/24	1	38.55	5	38.42	38.20	-4	3,116	-0.13%
2022/10/21	9	38.04	6	37.84	37.60	3	3,166	0.09%
2022/10/20	37	38.62	24	38.28	38.00	13	3,197	0.41%
2022/10/19	11	39.11	8.3	39.08	38.90	2.7	3,194	0.09%
2022/10/17	0	0.00	1	36.60	36.55	-1	3,312	-0.03%
2022/10/14	10	36.40	11	36.46	36.35	-1	3,355	-0.03%
2022/10/13	4.5	35.93	8	35.94	34.90	-3.5	3,402	-0.10%
2022/10/12	2	37.20	0	0.00	37.15	2	3,431	0.06%
2022/10/11	1.3	37.72	72	37.28	37.20	-70.7	3,473	-2.04%
2022/10/07	114	39.76	89	39.13	39.10	25	3,544	0.71%	大買/
2022/10/06	2	39.07	4.1	38.94	38.90	-2.1	3,668	-0.06%
2022/10/05	63.1	39.88	5.1	39.53	38.70	58	3,719	1.56%
2022/10/04	1	38.45	1	38.05	38.45	0	3,730	0.00%
2022/10/03	4	37.80	1	37.65	37.65	3	3,741	0.08%
2022/09/30	3	36.70	0.1	37.50	38.10	2.9	3,801	0.08%
2022/09/28	1.1	37.44	4	36.53	35.90	-2.9	3,859	-0.08%
2022/09/27	4.1	36.97	5	37.09	37.40	-0.9	3,866	-0.02%
2022/09/26	4.2	37.45	19.3	37.68	37.50	-15.1	3,884	-0.39%
2022/09/23	2.1	39.25	1	39.50	39.00	1.1	3,951	0.03%
2022/09/22	0	0.00	3	39.32	39.65	-3	3,997	-0.08%
2022/09/21	16.5	39.41	26	39.78	39.55	-9.5	4,029	-0.24%
2022/09/20	0	40.30	1.1	40.44	40.35	-1.1	4,098	-0.03%
2022/09/19	11.6	40.22	2	40.33	40.05	9.6	4,252	0.23%
2022/09/16	8.2	41.02	4	41.18	40.70	4.2	4,372	0.10%
2022/09/15	4.1	41.99	6	41.95	41.60	-1.9	4,449	-0.04%
2022/09/14	1.1	41.99	8.1	42.07	42.45	-7	4,515	-0.16%
2022/09/13	28.1	42.56	21.3	42.38	42.80	6.8	4,599	0.15%
2022/09/12	4.1	41.91	9	41.98	41.90	-4.9	4,685	-0.10%
2022/09/08	5	41.88	3.6	41.78	41.55	1.4	4,817	0.03%
2022/09/07	29.1	41.39	36.2	41.20	41.20	-7.1	5,027	-0.14%
2022/09/06	23.9	41.37	8	41.47	40.80	15.9	5,431	0.29%
2022/09/05	72.2	43.18	6	43.71	41.85	66.1	5,500	1.20%
2022/09/02	23.2	43.65	32.1	43.74	44.00	-8.9	5,465	-0.16%
2022/09/01	56.6	43.95	70	43.64	42.60	-13.4	5,552	-0.24%
2022/08/31	27.7	43.60	61.6	43.38	43.70	-33.8	5,750	-0.59%
2022/08/30	16	42.03	70	41.65	42.15	-54	5,832	-0.93%
2022/08/29	14.1	40.32	6	40.31	40.45	8.1	6,552	0.12%
2022/08/26	3.1	41.78	7.1	41.81	41.80	-4	6,924	-0.06%
2022/08/25	7	40.89	7.1	40.79	40.95	-0.1	7,712	0.00%
2022/08/24	14.1	40.86	8	40.32	40.35	6.1	7,971	0.08%
2022/08/23	3	41.18	5	40.80	41.00	-2	8,142	-0.02%
2022/08/22	4	41.34	21	41.21	40.75	-17	8,267	-0.21%
2022/08/19	25.1	41.77	22	41.55	41.25	3.1	8,258	0.04%
2022/08/18	16.1	41.59	26	41.52	41.60	-9.9	8,270	-0.12%
2022/08/17	25.1	41.47	15	41.05	41.10	10.1	8,253	0.12%
2022/08/16	31	42.34	60	42.60	41.75	-29	8,245	-0.35%
2022/08/15	57	41.33	23	41.39	41.50	34	8,183	0.42%
2022/08/12	17.5	40.27	8	40.33	40.25	9.5	8,134	0.12%
2022/08/11	5.5	40.32	6.1	41.23	40.10	-0.6	8,125	-0.01%
2022/08/10	17.2	40.82	3.6	40.97	40.75	13.6	8,086	0.17%
2022/08/09	13.4	40.27	16.3	40.19	40.65	-2.9	8,024	-0.04%
2022/08/08	4.8	39.12	13	38.83	39.80	-8.2	7,978	-0.10%
2022/08/05	3.1	38.24	3.1	38.05	38.55	0.1	7,939	0.00%
2022/08/04	10	37.39	6	36.78	37.25	4	7,932	0.05%
2022/08/03	14	37.77	1.1	37.73	37.60	13	7,932	0.16%
2022/08/02	22.1	38.55	73	38.07	38.30	-50.9	7,931	-0.64%
2022/08/01	37	39.90	6	39.86	39.75	31	7,891	0.39%
2022/07/29	6.1	39.18	7	39.26	39.15	-0.9	7,858	-0.01%
2022/07/28	27	39.07	23	38.78	38.70	4	7,851	0.05%
2022/07/27	10	38.02	24	38.03	38.55	-14	7,808	-0.18%
2022/07/26	16	38.55	14.1	38.54	38.15	2	7,807	0.02%
2022/07/25	18	37.74	13.5	37.82	38.00	4.5	7,763	0.06%
2022/07/22	61.1	37.41	20	37.33	37.05	41.1	7,746	0.53%
2022/07/21	5	35.66	13	35.88	36.15	-8	7,640	-0.10%
2022/07/20	23.4	35.77	47.1	35.98	35.50	-23.7	7,618	-0.31%
2022/07/19	14.3	35.50	4	36.04	36.10	10.3	7,579	0.14%
2022/07/18	6.1	35.92	26	35.96	35.65	-20	7,549	-0.26%
2022/07/15	15.1	35.22	4	35.44	35.50	11.1	7,534	0.15%
2022/07/14	55.1	34.86	25	35.02	35.75	30.1	7,460	0.40%
2022/07/13	12	38.05	12	38.38	37.30	0	7,326	0.00%
2022/07/12	32.2	37.71	2	37.70	37.40	30.2	7,309	0.41%
2022/07/11	22	39.99	6	39.71	39.70	16	7,307	0.22%
2022/07/08	7	39.89	47	40.10	39.55	-40	7,343	-0.54%
2022/07/07	3.4	38.23	1	38.65	38.45	2.4	7,713	0.03%
2022/07/06	16	39.21	9	38.62	37.80	7	7,847	0.09%
2022/07/05	2	38.93	1	39.50	39.80	1	8,146	0.01%
2022/07/04	8.1	39.00	23	39.19	38.80	-15	8,498	-0.18%
2022/07/01	18	40.26	4	40.06	38.80	14	8,901	0.16%
2022/06/30	14	42.39	5.1	42.57	41.70	9	8,885	0.10%
2022/06/29	3	43.77	8.1	43.79	43.50	-5	9,490	-0.05%
2022/06/28	20	45.32	65	44.61	44.25	-45	9,690	-0.46%
2022/06/27	86	45.82	9	45.70	45.60	77	9,628	0.80%
2022/06/24	116	43.89	95	44.92	44.85	21	9,490	0.22%	大買/
2022/06/23	8	42.88	7	42.33	42.75	1	9,384	0.01%
2022/06/22	39.2	44.45	46	43.64	42.80	-6.8	9,358	-0.07%
2022/06/21	19.3	44.37	23	45.11	45.45	-3.7	9,373	-0.04%
2022/06/20	32	45.02	25	43.60	42.65	7	9,360	0.07%
2022/06/17	44	45.28	47.5	45.25	45.90	-3.5	9,340	-0.04%
2022/06/16	57	47.40	85.1	46.51	45.05	-28.1	9,253	-0.30%
2022/06/15	132.7	47.97	116	47.65	46.50	16.7	9,064	0.18%	大買/大賣/
2022/06/14	9.2	46.16	56	46.26	46.80	-46.8	8,648	-0.54%
2022/06/13	21	45.47	23	46.34	46.25	-2	8,523	-0.02%
2022/06/10	24.8	47.21	28.1	47.05	46.85	-3.3	8,453	-0.04%
2022/06/09	159.1	47.52	123.4	47.50	46.90	35.7	8,270	0.43%	大買/大賣/
2022/06/08	52.4	46.80	48	46.67	46.45	4.4	7,865	0.06%
2022/06/07	262.1	47.94	271	47.95	46.80	-9	7,610	-0.12%	大買/大賣/
2022/06/06	142.3	46.99	152.4	46.17	46.00	-10.2	6,831	-0.15%	大買/大賣/
2022/06/02	196.2	46.25	202.4	46.28	47.15	-6.2	6,442	-0.10%	大買/大賣/
2022/06/01	58	44.03	60	44.01	43.25	-2	5,640	-0.04%
2022/05/31	84.2	42.80	39.1	43.01	43.30	45.1	5,373	0.84%
2022/05/30	11	42.41	32	42.24	42.30	-21	5,287	-0.40%
2022/05/27	1	40.45	2	40.60	40.60	-1	5,150	-0.02%
2022/05/26	27	41.22	22	40.75	40.00	5	5,173	0.10%
2022/05/25	0.1	39.85	1	40.20	40.00	-0.9	5,144	-0.02%
2022/05/24	68	41.19	12	40.26	39.25	56	5,178	1.08%
2022/05/23	36	41.04	44	41.36	40.70	-8	5,144	-0.16%
2022/05/20	0	0.00	3.3	39.22	39.05	-3.3	5,081	-0.06%
2022/05/19	1	38.95	0	0.00	38.95	1	5,095	0.02%
2022/05/17	0	38.65	1	38.60	38.60	-1	5,143	-0.02%
2022/05/16	0	0.00	1	38.69	38.10	-1	5,226	-0.02%
2022/05/13	1	38.20	1	38.15	38.10	0	5,261	0.00%
2022/05/12	1.1	38.06	11	38.54	38.00	-9.9	5,301	-0.19%
2022/05/11	2	39.20	3	39.35	38.85	-1	5,332	-0.02%
2022/05/10	1	38.95	6	38.67	39.00	-5	5,427	-0.09%
2022/05/09	4	39.54	1.5	40.08	38.90	2.5	5,506	0.05%
2022/05/06	2.1	40.05	3	40.43	40.85	-0.9	5,774	-0.02%
2022/05/05	6	40.88	4	40.66	40.85	2	6,053	0.03%
2022/05/04	1.1	39.73	7	39.82	39.80	-5.9	6,258	-0.09%
2022/05/03	3	40.28	6.1	40.48	40.20	-3.1	6,536	-0.05%
2022/04/29	3.1	39.94	16	39.91	39.50	-13	6,569	-0.20%
2022/04/28	36	40.40	32	40.21	39.30	4	6,630	0.06%
2022/04/27	8.2	39.59	3	39.23	39.40	5.2	6,799	0.08%
2022/04/26	14	40.15	8	40.17	40.50	6	6,956	0.09%
2022/04/25	4.1	40.97	3	40.95	40.85	1.1	6,974	0.02%
2022/04/22	18	41.87	3.1	42.00	41.70	14.9	7,011	0.21%
2022/04/21	37.2	41.88	5	42.21	42.10	32.2	7,023	0.46%
2022/04/20	0	0.00	3	41.12	41.00	-3	7,015	-0.04%
2022/04/19	0	0.00	4	40.93	41.00	-4	7,040	-0.06%
2022/04/18	5.1	40.82	8	40.94	40.35	-2.9	7,054	-0.04%
2022/04/15	7.1	42.12	11	41.85	41.80	-3.9	7,040	-0.06%
2022/04/14	11	43.32	13	43.13	43.10	-2	7,033	-0.03%
2022/04/13	80.1	45.11	112.2	44.92	43.75	-32.2	7,047	-0.46%	大賣/
2022/04/12	18	42.88	28	43.05	43.45	-10	6,629	-0.15%
2022/04/11	113.2	43.53	83	43.43	42.55	30.2	6,476	0.47%	大買/
2022/04/08	166	43.02	194.1	43.05	43.80	-28.1	6,156	-0.46%	大買/大賣/
2022/04/07	37.3	42.82	79.3	43.28	42.95	-42	5,796	-0.72%
2022/04/06	15.1	40.60	22	40.78	40.40	-7	5,378	-0.13%
2022/04/01	322	43.38	261.4	43.48	41.50	60.7	5,326	1.14%	大買/大賣/
2022/03/31	38	42.05	59.3	42.44	42.70	-21.3	4,699	-0.45%
2022/03/30	7	40.58	12	40.86	40.95	-5	4,508	-0.11%
2022/03/29	9	40.75	5	40.07	39.90	4	4,507	0.09%
2022/03/28	12	40.13	6	40.19	40.65	6	4,522	0.13%
2022/03/25	1	41.35	32	41.31	41.15	-31	4,505	-0.69%
2022/03/24	41.1	41.20	15	40.75	40.55	26.1	4,467	0.58%
2022/03/23	14	41.33	27.5	41.13	41.25	-13.5	4,439	-0.30%
2022/03/22	20	41.24	38.9	41.42	41.15	-18.9	4,403	-0.43%
2022/03/21	9.2	40.44	25.8	40.36	40.35	-16.6	4,325	-0.38%
2022/03/18	17.3	39.51	26	39.33	39.05	-8.7	4,386	-0.20%
2022/03/17	24	38.91	25	38.90	38.80	-1	4,468	-0.02%
2022/03/16	0	0.00	0	38.00	37.75	0	4,609	0.00%
2022/03/15	21	38.76	26	38.22	37.50	-5	4,702	-0.11%
2022/03/14	6	38.22	3	38.15	38.20	3	4,761	0.06%
2022/03/11	3	37.88	2	38.15	38.15	1	4,926	0.02%
2022/03/10	0	0.00	2	38.73	38.30	-2	5,070	-0.04%
2022/03/09	5	37.10	10	37.28	37.75	-5	5,219	-0.10%
2022/03/08	8.1	36.69	11	36.59	36.00	-2.9	5,317	-0.06%
2022/03/07	40.6	37.27	57	37.48	37.10	-16.4	5,357	-0.31%
2022/03/04	41	39.70	21	39.12	39.05	20	5,446	0.37%
2022/03/03	34	40.67	12.5	41.00	39.80	21.5	5,537	0.39%
2022/03/02	7	39.91	5	39.75	39.95	2	5,566	0.04%
2022/03/01	5	40.61	22	40.45	40.50	-17	5,708	-0.30%
2022/02/25	8	38.95	52	39.34	38.80	-44	6,023	-0.73%
2022/02/24	20	39.20	17	38.83	38.60	3	6,108	0.05%
2022/02/23	1	40.20	14	40.21	40.55	-13	6,144	-0.21%
2022/02/22	3	39.99	2	39.90	39.70	1	6,348	0.02%
2022/02/21	10	41.00	1	41.00	40.80	9	6,731	0.13%
2022/02/18	4	40.80	2	40.75	40.85	2	6,936	0.03%
2022/02/17	7.1	41.50	24	41.27	40.85	-17	7,449	-0.23%
2022/02/16	15	41.52	15	41.94	42.05	0	7,729	0.00%
2022/02/15	19	40.68	7.1	40.80	40.35	11.9	7,766	0.15%
2022/02/14	2	39.68	6	39.71	39.40	-4	7,968	-0.05%
2022/02/11	18	41.04	4	41.11	40.75	14	8,079	0.17%
2022/02/10	30.1	41.75	21	41.97	41.60	9.1	8,150	0.11%
2022/02/09	23.1	42.13	21.2	42.34	42.00	2	8,151	0.02%
2022/02/08	138	42.54	84	42.60	42.50	54	8,338	0.65%	大買/
2022/02/07	113	41.23	75.2	41.28	41.90	37.8	8,113	0.47%	大買/
2022/01/26	103	40.15	107	39.65	39.30	-4	7,866	-0.05%	大買/大賣/
2022/01/25	61	39.86	84.8	39.78	38.50	-23.8	7,821	-0.30%
2022/01/24	19	37.60	20.2	37.82	38.20	-1.2	7,673	-0.02%
2022/01/21	18	39.56	27	39.74	38.90	-9	7,730	-0.12%
2022/01/20	46.7	39.72	104	39.70	39.45	-57.3	7,757	-0.74%	大賣/
2022/01/19	38	38.56	52	38.39	38.20	-14	7,660	-0.18%
2022/01/18	27	36.78	4	37.04	36.85	23	7,727	0.30%
2022/01/17	7	36.42	41.4	36.40	37.05	-34.4	7,792	-0.44%
2022/01/14	9.2	34.09	6.1	34.13	34.45	3.1	7,750	0.04%
2022/01/13	4	35.38	11	35.08	35.10	-7	7,752	-0.09%
2022/01/12	15.8	36.11	7	35.76	35.50	8.8	7,751	0.11%
2022/01/11	8	36.88	8	36.90	36.45	0	7,759	0.00%
2022/01/10	1.1	37.42	18	37.56	37.45	-17	7,749	-0.22%
2022/01/07	13.4	37.83	19.2	37.54	37.30	-5.8	7,774	-0.08%
2022/01/06	55	38.16	14	39.15	38.50	41	7,781	0.53%
2022/01/05	4	39.95	6.1	40.15	39.90	-2.1	7,727	-0.03%
2022/01/04	18	39.92	0.1	40.23	39.85	17.9	7,774	0.23%
2022/01/03	7.2	39.88	5	40.07	39.70	2.2	7,792	0.03%
2021/12/30	6.3	40.01	5	40.15	39.95	1.3	7,824	0.02%
2021/12/29	5.1	40.05	18	40.12	40.05	-13	7,915	-0.16%
2021/12/28	15.1	40.67	3	40.95	40.40	12.1	8,243	0.15%
2021/12/27	6.7	40.46	23.3	40.20	40.30	-16.6	8,295	-0.20%
2021/12/24	54.3	40.79	0	0.00	39.95	54.3	8,359	0.65%
2021/12/23	8.1	41.73	4.1	41.53	41.15	4	8,360	0.05%
2021/12/22	43.7	41.43	14	41.72	41.40	29.7	8,433	0.35%
2021/12/21	5.2	40.88	4	40.94	40.95	1.2	8,597	0.01%
2021/12/20	22.1	40.91	13.1	40.92	41.05	9	8,603	0.10%
2021/12/17	18.7	40.24	5	40.78	40.00	13.7	8,562	0.16%
2021/12/16	26.5	41.22	4	41.00	41.20	22.5	8,485	0.26%
2021/12/15	32.1	41.27	1	41.00	41.15	31.1	8,434	0.37%
2021/12/14	28.4	41.04	18	41.33	40.90	10.4	8,390	0.12%
2021/12/13	66.2	43.95	16.5	44.15	43.00	49.8	8,274	0.60%
2021/12/10	37.6	42.97	52	43.00	44.50	-14.4	8,162	-0.18%
2021/12/09	46.4	45.16	35	45.55	44.50	11.4	8,038	0.14%
2021/12/08	35.3	46.04	50	45.42	45.15	-14.8	7,958	-0.19%
2021/12/07	69.7	45.51	45	45.79	45.85	24.7	7,912	0.31%
2021/12/06	17	45.23	32.2	45.68	45.45	-15.2	7,813	-0.19%
2021/12/03	24.2	44.39	58.1	44.53	44.50	-34	7,663	-0.44%
2021/12/02	61.5	43.87	54.3	43.88	43.05	7.3	7,505	0.10%
2021/12/01	19.3	43.45	13	43.27	43.40	6.3	7,396	0.09%
2021/11/30	18	43.63	47.8	44.02	43.40	-29.8	7,356	-0.41%
2021/11/29	69.3	41.93	26	42.26	42.25	43.3	7,265	0.60%
2021/11/26	76.1	43.21	137	43.08	42.90	-60.9	7,148	-0.85%	大賣/
2021/11/25	66.5	44.97	32.2	44.89	44.95	34.3	7,006	0.49%
2021/11/24	165.5	44.47	176.4	44.75	45.15	-10.9	6,847	-0.16%	大買/大賣/
2021/11/23	51.1	42.63	25.5	42.88	42.05	25.6	6,516	0.39%
2021/11/22	17.6	43.37	27	43.59	43.00	-9.5	6,432	-0.15%
2021/11/19	52.9	43.57	115.5	43.40	43.65	-62.6	6,353	-0.98%	大賣/
2021/11/18	146.4	45.08	113.9	45.09	44.10	32.5	6,144	0.53%	大買/大賣/
2021/11/17	53.7	43.48	59.6	43.52	43.50	-5.9	5,726	-0.10%
2021/11/16	202.2	43.28	201.4	43.23	42.05	0.8	5,502	0.01%	大買/大賣/
2021/11/15	114.3	40.37	106.1	40.51	41.55	8.2	4,984	0.16%	大買/大賣/
2021/11/12	93.7	39.11	36.6	38.41	37.80	57.1	4,667	1.22%
2021/11/11	66	41.09	89.3	40.02	39.00	-23.4	4,548	-0.51%
2021/11/10	69.1	39.34	89.1	39.56	39.50	-20	4,331	-0.46%
2021/11/09	49.4	38.78	36.2	38.99	38.85	13.2	4,179	0.32%
2021/11/08	40	38.83	26	39.14	38.00	14	4,063	0.34%
2021/11/05	61.1	39.44	89	39.49	39.80	-27.9	3,986	-0.70%
2021/11/04	10.1	38.04	18	38.04	38.20	-8	3,769	-0.21%
2021/11/03	19.3	37.09	5	37.29	37.00	14.3	3,715	0.38%
2021/11/02	47.2	37.46	31	37.61	37.10	16.2	3,701	0.44%
2021/11/01	36.1	38.35	20	38.43	37.70	16.1	3,523	0.46%
2021/10/29	6	36.83	8	36.89	37.10	-2	3,433	-0.06%
2021/10/28	36	36.63	25	36.62	35.70	11	3,373	0.33%
2021/10/27	20	35.81	17	35.86	36.60	3	3,439	0.09%
2021/10/26	62	35.48	61	35.42	35.70	1	3,391	0.03%
2021/10/25	19	33.46	65	33.44	33.85	-46	3,153	-1.46%
2021/10/22	38	32.01	0	0.00	32.00	38	3,071	1.24%
2021/10/21	21	32.80	7	32.89	32.25	14	3,112	0.45%
2021/10/20	7	32.50	4	33.09	32.85	3	3,094	0.10%
2021/10/19	8	32.61	20	32.63	33.00	-12	3,099	-0.39%
2021/10/18	6	32.31	3	32.07	31.85	3	3,073	0.10%
2021/10/15	23	32.17	84	32.36	32.10	-61	3,100	-1.97%
2021/10/14	71	31.06	53	31.41	31.85	18	3,070	0.59%
2021/10/13	33	30.50	6	30.31	30.25	27	3,034	0.89%
2021/10/12	84	31.58	53	30.91	30.45	31	3,022	1.03%
2021/10/08	22	32.79	2	32.65	32.45	20	2,967	0.67%
2021/10/07	2	33.10	1.1	33.28	33.05	0.9	2,948	0.03%
2021/10/06	21	33.58	32	33.94	33.00	-11	2,963	-0.37%
2021/10/05	41	33.82	47	34.03	32.70	-6	2,869	-0.21%
2021/10/04	3	31.23	11.8	32.40	33.10	-8.8	2,536	-0.35%
2021/10/01	21	33.24	39	33.30	30.85	-18	2,491	-0.72%
2021/09/30	28	32.23	3	32.27	33.20	25	2,443	1.02%
2021/09/29	20	33.20	29	33.23	32.00	-9	2,568	-0.35%
2021/09/28	34	33.74	99	33.08	32.80	-65	2,567	-2.53%
2021/09/27	4	31.53	1	31.95	31.70	3	2,393	0.13%
2021/09/22	22	30.12	0	0.00	30.10	22	2,500	0.88%
2021/09/17	1	31.10	0	0.00	31.10	1	2,540	0.04%
2021/09/16	1	31.30	2	31.95	31.25	-1	2,550	-0.04%
2021/09/15	22	32.17	0	0.00	31.95	22	2,544	0.86%
2021/09/14	10	31.92	1	32.50	32.20	9	2,546	0.35%
2021/09/13	33	31.52	1.1	31.48	31.70	31.9	2,509	1.27%
2021/09/10	2.2	31.56	0	0.00	31.40	2.2	2,492	0.09%
2021/09/09	5.6	32.08	6.3	32.35	32.75	-0.7	2,447	-0.03%
2021/09/08	0.2	29.95	0	0.00	29.80	0.2	2,374	0.01%
2021/09/07	0.2	31.28	0	0.00	30.70	0.2	2,373	0.01%
2021/09/06	0.1	32.10	20	32.69	31.75	-19.9	2,365	-0.84%
2021/09/03	10.3	32.70	2	33.05	33.00	8.3	2,359	0.35%
2021/09/02	10	32.05	1.2	31.68	32.00	8.8	2,337	0.38%
2021/08/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2021/08/27	5	31.75	5	31.26	31.25	0	2,301	0.00%
2021/08/25	0	0.00	22	31.34	31.30	-22	2,257	-0.97%
2021/08/24	5	31.15	0	0.00	30.85	5	2,252	0.22%
2021/08/23	1	29.80	3	30.00	29.90	-2	2,247	-0.09%
2021/08/20	3	29.18	1	29.05	29.00	2	2,254	0.09%
2021/08/19	20	30.35	2	29.30	29.10	18	2,296	0.78%
2021/08/18	2	29.30	1	30.95	31.10	1	2,330	0.04%
2021/08/17	0	0.00	1	29.60	28.90	-1	2,319	-0.04%
2021/08/16	25	29.20	16	29.45	29.15	9	2,316	0.39%
2021/08/13	3	30.98	9	31.54	31.05	-6	2,297	-0.26%
2021/08/12	2	31.53	0	31.90	31.35	2	2,295	0.09%
2021/08/11	14	31.89	2	31.70	31.05	12	2,300	0.52%
2021/08/10	11	33.35	5	33.42	32.90	6	2,272	0.26%
2021/08/09	2	36.35	9	35.76	35.10	-7	2,218	-0.32%
2021/08/06	18	36.83	23	37.05	36.50	-5	2,215	-0.23%
2021/08/05	8	38.49	3	38.40	38.25	5	2,210	0.23%
2021/08/04	12	39.02	13.4	39.04	38.35	-1.4	2,225	-0.06%
2021/08/03	23	38.58	6	38.75	38.70	17	2,185	0.78%
2021/08/02	32.4	38.68	34	38.98	39.20	-1.6	2,114	-0.08%
2021/07/30	18	37.08	32	36.80	36.50	-14	1,928	-0.73%
2021/07/29	0	0.00	2	33.85	35.00	-2	1,859	-0.11%
2021/07/28	6	34.01	1	33.65	33.60	5	1,858	0.27%
2021/07/27	7	36.44	7	36.66	35.10	0	1,864	0.00%
2021/07/26	2	35.58	4	35.66	35.50	-2	1,836	-0.11%
2021/07/23	1	34.90	3	35.53	35.55	-2	1,828	-0.11%
2021/07/22	2	33.88	2	33.83	33.85	0	1,816	0.00%
2021/07/21	5	33.84	2	34.20	33.25	3	1,806	0.17%
2021/07/20	2	34.35	0	0.00	34.05	2	1,768	0.11%
2021/07/19	6	35.40	6	35.93	35.05	0	1,759	0.00%
2021/07/16	2	35.50	5	35.78	35.65	-3	1,774	-0.17%
2021/07/15	2	35.58	51	35.36	35.50	-49	1,778	-2.76%
2021/07/14	5	36.70	5	36.03	35.35	0	1,777	0.00%
2021/07/13	66	38.52	7.9	38.44	36.95	58.1	1,760	3.30%
2021/07/12	2.1	37.11	8	37.13	37.10	-5.9	1,705	-0.35%
2021/07/09	2	37.43	9.1	37.12	36.90	-7.1	1,695	-0.42%
2021/07/08	3	38.50	11	38.68	37.95	-8	1,702	-0.47%
2021/07/07	11	37.81	28.1	37.64	37.55	-17.1	1,709	-1.00%
2021/07/06	69	39.39	51.1	39.69	38.45	17.9	1,717	1.04%
2021/07/05	26	37.72	54	37.58	38.35	-28	1,591	-1.76%
2021/07/02	8	34.90	7.2	35.16	34.90	0.8	1,550	0.05%
2021/07/01	10	35.47	3	35.02	35.00	7	1,602	0.44%
2021/06/30	10	35.51	11	35.22	35.80	-1	1,688	-0.06%
2021/06/29	5.2	33.30	14	32.88	33.05	-8.8	1,671	-0.53%
2021/06/28	5	31.62	8.1	32.45	33.90	-3.1	1,655	-0.19%
2021/06/25	13.1	31.32	7.2	31.02	31.40	5.9	1,624	0.36%
2021/06/24	4	30.45	1.1	30.24	30.00	2.9	1,635	0.18%
2021/06/23	2	29.88	2.3	30.11	30.20	-0.3	1,634	-0.02%
2021/06/22	1.1	28.70	4	28.91	28.65	-2.9	1,630	-0.18%
2021/06/21	0.2	29.33	3	29.10	28.70	-2.8	1,641	-0.17%
2021/06/18	6	30.01	3	30.00	30.10	3	1,661	0.18%
2021/06/17	1.1	29.99	0	0.00	30.00	1.1	1,677	0.07%
2021/06/16	2.1	30.10	1	29.85	29.80	1.1	1,693	0.06%
2021/06/15	1	30.50	0	0.00	30.50	1	1,708	0.06%
2021/06/11	1	30.50	0	0.00	30.35	1	1,718	0.06%
2021/06/09	2	30.05	10	30.26	30.20	-8	1,736	-0.46%
2021/06/08	0	0.00	2	30.38	30.15	-2	1,751	-0.11%
2021/06/07	1	29.40	0	0.00	29.15	1	1,762	0.06%
2021/06/04	1	29.70	3	29.48	29.40	-2	1,782	-0.11%
2021/06/02	3.3	30.31	3	30.65	30.15	0.3	1,846	0.02%
2021/05/31	0	0.00	15	30.79	30.20	-15	1,874	-0.80%
2021/05/28	1.1	31.08	0	0.00	30.65	1.1	1,888	0.06%
2021/05/27	10	31.26	0	0.00	30.50	10	1,913	0.52%
2021/05/26	10	30.40	4	31.08	32.20	6	1,915	0.31%
2021/05/25	0	0.00	0.1	27.45	29.30	-0.1	1,935	-0.01%
2021/05/21	2	26.15	0	0.00	26.25	2	2,054	0.10%
2021/05/20	1	26.20	1	26.00	26.15	0	2,175	0.00%
2021/05/19	2.1	26.91	0	0.00	26.15	2.1	2,202	0.10%
2021/05/18	0	0.00	4	25.88	27.25	-4	2,211	-0.18%
2021/05/17	0.1	23.80	5	25.02	24.80	-4.9	2,232	-0.22%
2021/05/14	0	27.00	0.1	28.95	26.35	-0.1	2,227	0.00%
2021/05/13	12.1	26.68	4	26.95	27.00	8.1	2,215	0.37%
2021/05/12	24	28.03	18	28.80	27.75	6	2,197	0.27%
2021/05/11	13	31.34	1	32.55	30.80	12	2,215	0.54%
2021/05/10	3	34.28	0	0.00	33.85	3	2,210	0.14%
2021/05/07	0	0.00	4	35.19	35.00	-4	2,241	-0.18%
2021/05/06	0	0.00	15.1	34.88	34.40	-15.1	2,272	-0.66%
2021/05/05	9	33.82	9.1	33.92	33.65	-0.1	2,287	0.00%
2021/05/04	28.2	33.52	1.6	32.97	32.90	26.6	2,364	1.13%
2021/05/03	4.2	35.97	14.5	35.10	35.00	-10.3	2,360	-0.44%
2021/04/29	3	37.10	3	37.10	37.10	0	2,356	0.00%
2021/04/28	7.1	37.37	0.6	37.43	37.30	6.5	2,374	0.27%
2021/04/27	0.1	37.90	8	37.94	37.80	-7.9	2,405	-0.33%
2021/04/26	0	0.00	17	38.23	38.20	-17	2,420	-0.70%
2021/04/23	7	37.99	7.2	37.52	38.00	-0.2	2,436	-0.01%
2021/04/22	10	37.94	1	38.40	37.70	9	2,468	0.36%
2021/04/21	3	38.77	6	38.70	38.60	-3	2,455	-0.12%
2021/04/20	1	39.00	2	39.18	39.00	-1	2,478	-0.04%
2021/04/19	5	39.05	3	39.22	38.95	2	2,522	0.08%
2021/04/16	3.3	39.24	0	0.00	39.30	3.3	2,593	0.13%
2021/04/15	3	38.53	7.2	38.71	38.90	-4.2	2,616	-0.16%
2021/04/14	35	38.70	7	39.10	38.50	28	2,618	1.07%
2021/04/13	17	39.11	5	39.07	38.80	12	2,642	0.45%
2021/04/12	18.1	40.07	5	40.52	39.75	13.1	2,657	0.49%
2021/04/09	16.5	42.21	40	42.01	41.65	-23.5	2,658	-0.88%
2021/04/08	10.5	43.50	6	43.47	43.80	4.5	2,631	0.17%
2021/04/07	10.2	42.82	28	43.14	43.60	-17.8	2,621	-0.68%
2021/04/06	29	43.03	25	42.09	44.00	4	2,567	0.16%
2021/04/01	16.3	40.06	12	39.76	40.15	4.3	2,509	0.17%
2021/03/31	1	38.35	2.2	38.60	38.20	-1.2	2,574	-0.05%
2021/03/30	9	39.00	5.2	39.37	39.10	3.8	2,591	0.15%
2021/03/29	8	38.26	6.1	39.58	39.70	1.9	2,588	0.07%
2021/03/25	6	37.55	0	0.00	37.45	6	2,637	0.23%
2021/03/24	5.1	37.51	1.1	37.44	37.45	4	2,662	0.15%
2021/03/23	4.4	38.32	0.1	39.65	38.25	4.3	2,673	0.16%
2021/03/22	6.1	39.26	3	39.28	39.15	3.1	2,662	0.12%
2021/03/19	12	40.40	0	0.00	40.05	12	2,679	0.45%
2021/03/18	2	40.05	3	39.98	40.95	-1	2,686	-0.04%
2021/03/17	4	39.43	10	39.20	39.45	-6	2,710	-0.22%
2021/03/16	2	39.60	0	0.00	39.50	2	2,737	0.07%
2021/03/15	0	39.98	1.4	40.09	39.90	-1.4	2,774	-0.05%
2021/03/12	5.4	39.49	2	39.30	39.40	3.4	2,845	0.12%
2021/03/11	2	39.83	0	0.00	39.90	2	3,008	0.07%
2021/03/10	1	40.50	0	0.00	39.70	1	3,231	0.03%
2021/03/09	7.2	39.69	14	39.24	39.70	-6.8	3,461	-0.20%
2021/03/08	8.5	41.60	14	42.06	40.80	-5.5	3,641	-0.15%
2021/03/05	0	42.50	2	42.43	42.35	-2	3,669	-0.05%
2021/03/04	2.1	43.05	2	43.23	42.95	0.1	3,788	0.00%
2021/03/03	8	43.30	65	42.30	42.85	-57	3,801	-1.50%
2021/03/02	58	44.96	115	44.56	43.60	-57	3,807	-1.50%	大賣/
2021/02/26	28.3	44.68	3	44.45	44.85	25.3	3,845	0.66%
2021/02/25	10.1	44.00	23.2	45.11	45.55	-13.1	3,906	-0.34%
2021/02/24	10	43.94	116.1	43.87	43.15	-106	3,993	-2.66%	大賣/鉅額交易
2021/02/23	35.5	44.62	5.2	44.44	45.00	30.3	4,048	0.75%
2021/02/22	41.5	44.25	19.1	44.95	45.55	22.4	4,054	0.55%
2021/02/19	6	40.19	25	40.68	41.45	-19	3,988	-0.48%
2021/02/18	4	39.86	3	39.90	40.05	1	4,055	0.02%
2021/02/17	1	39.70	5	39.73	40.00	-4	4,124	-0.10%
2021/02/05	4	38.85	12	39.22	38.30	-8	4,118	-0.19%
2021/02/04	14	39.13	5	39.26	38.95	9	4,168	0.22%
2021/02/03	7	38.94	3	38.85	38.65	4	4,249	0.09%
2021/02/02	7.2	39.51	11	39.86	39.30	-3.8	4,321	-0.09%
2021/02/01	8	37.26	2	37.58	38.05	6	4,378	0.14%
2021/01/29	6	38.74	6.1	39.24	38.00	-0.1	4,542	0.00%
2021/01/28	3	37.68	4	38.56	38.95	-1	4,791	-0.02%
2021/01/27	3	38.18	40.2	37.78	38.00	-37.2	5,020	-0.74%
2021/01/26	25	38.63	14.1	38.95	38.60	10.9	5,387	0.20%
2021/01/25	6	35.41	17.4	36.34	36.90	-11.4	5,574	-0.20%
2021/01/22	25.1	33.13	19	33.77	33.55	6.1	5,613	0.11%
2021/01/21	2.3	34.24	5	34.22	34.20	-2.7	5,605	-0.05%
2021/01/20	10	34.55	16	34.48	34.05	-6	5,602	-0.11%
2021/01/19	3.1	36.76	14	36.58	36.35	-10.9	5,579	-0.20%
2021/01/18	3	37.07	11	37.21	37.20	-8	5,586	-0.14%
2021/01/15	14	39.18	9.1	39.06	38.70	4.9	5,587	0.09%
2021/01/14	1.2	37.73	31.7	37.71	37.95	-30.5	5,599	-0.55%
2021/01/13	28.1	38.29	2.1	38.18	38.20	26	5,663	0.46%
2021/01/12	5	36.64	38	37.24	35.95	-33	5,738	-0.58%
2021/01/11	53.6	36.76	7	37.30	37.65	46.6	5,783	0.80%
2021/01/08	13.1	39.14	0	0.00	39.05	13.1	5,781	0.23%
2021/01/07	26	40.38	10	40.50	40.00	16	5,826	0.27%
2021/01/06	17.3	40.07	46	39.90	39.80	-28.7	5,971	-0.48%
2021/01/05	38	42.32	4.2	41.83	41.60	33.8	5,985	0.56%
2021/01/04	33	42.63	14.2	42.75	42.80	18.8	6,044	0.31%
2020/12/31	4	41.48	1.3	41.80	41.30	2.7	6,066	0.04%
2020/12/30	12	41.96	14.4	41.49	42.00	-2.4	6,061	-0.04%
2020/12/29	15	39.65	8	39.80	39.50	7	6,028	0.12%
2020/12/28	10.4	39.24	5	39.36	39.15	5.4	6,021	0.09%
2020/12/25	46.3	40.78	13	40.67	40.35	33.3	5,973	0.56%
2020/12/24	12.1	42.06	6	42.90	41.80	6.1	5,891	0.10%
2020/12/23	2.3	41.96	0.1	42.65	42.50	2.3	5,922	0.04%
2020/12/22	6.2	42.14	5.2	42.44	41.50	1.1	5,968	0.02%
2020/12/21	24	41.54	3.7	41.67	41.30	20.3	6,036	0.34%
2020/12/18	9.5	43.41	2	43.90	43.00	7.5	6,038	0.12%
2020/12/17	7.4	44.09	1	44.60	44.05	6.4	6,032	0.11%
2020/12/16	3	44.78	3.1	45.08	44.90	-0.1	6,063	0.00%
2020/12/15	12.1	44.08	4	45.09	43.75	8.1	6,138	0.13%
2020/12/14	2.1	45.09	14.1	45.13	44.90	-12	6,110	-0.20%
2020/12/11	4.1	45.45	11	45.52	45.30	-6.9	6,101	-0.11%
2020/12/10	10	45.71	2.2	45.89	45.50	7.8	6,081	0.13%
2020/12/09	4.1	46.65	13.1	46.26	46.45	-9	6,052	-0.15%
2020/12/08	6.2	47.20	20.1	47.03	47.20	-13.9	6,016	-0.23%
2020/12/07	57.1	45.61	19	45.99	45.15	38.1	5,945	0.64%
2020/12/04	84.2	50.38	37.3	50.83	49.90	46.8	5,781	0.81%
2020/12/03	73.3	52.63	48	51.87	54.90	25.3	5,571	0.45%
2020/12/02	23	48.74	24	49.23	50.70	-1	5,343	-0.02%
2020/12/01	3.1	45.95	7	46.31	46.10	-4	5,163	-0.08%
2020/11/30	52	45.41	10	46.48	45.00	42	5,127	0.82%
2020/11/27	5	46.85	18	47.19	47.05	-13	5,031	-0.26%
2020/11/26	9	47.16	9	47.12	47.30	0	5,032	0.00%
2020/11/25	17	47.45	16	47.50	47.20	1	5,055	0.02%
2020/11/24	23	47.79	36	47.84	47.00	-13	5,030	-0.26%
2020/11/23	24	48.09	16	47.63	48.80	8	5,037	0.16%
2020/11/20	31	49.00	14	49.63	48.35	17	4,954	0.34%
2020/11/19	12	48.10	6	49.19	50.40	6	4,860	0.12%
2020/11/18	3	48.28	5	48.64	48.05	-2	4,789	-0.04%
2020/11/17	15	48.49	8.1	48.90	48.30	6.9	4,737	0.15%
2020/11/16	2.1	47.22	18.2	47.12	47.85	-16.1	4,689	-0.34%
2020/11/13	5.1	45.79	3.2	45.83	45.75	1.9	4,663	0.04%
2020/11/12	12.8	45.67	21	44.92	45.75	-8.2	4,666	-0.18%
2020/11/11	10.1	45.78	9	46.56	47.05	1.1	4,679	0.02%
2020/11/10	20.1	44.70	58	45.59	44.90	-37.9	4,623	-0.82%
2020/11/09	43.1	46.67	37.5	47.32	46.50	5.6	4,551	0.12%
2020/11/06	20.2	46.80	36.2	47.71	47.60	-15.9	4,465	-0.36%
2020/11/05	67.5	47.61	46	47.56	46.00	21.5	4,329	0.50%
2020/11/04	26	44.94	49	44.39	45.00	-23	4,100	-0.56%
2020/11/03	71	40.84	94.4	43.83	45.10	-23.4	3,930	-0.60%
2020/11/02	64	40.19	65	39.71	41.00	-1	3,561	-0.03%
2020/10/30	4	35.85	17	37.19	37.45	-13	3,310	-0.39%
2020/10/29	2	35.23	5	35.70	35.85	-3	3,264	-0.09%
2020/10/28	27	35.74	67	35.96	35.65	-40	3,285	-1.22%
2020/10/27	3	36.62	0	0.00	36.35	3	3,293	0.09%
2020/10/26	18	36.62	28	36.62	36.10	-10	3,298	-0.30%
2020/10/23	45	37.08	27	36.75	37.00	18	3,313	0.54%
2020/10/22	7	37.12	73	36.99	36.95	-66	3,366	-1.96%
2020/10/21	16.5	38.45	8	39.24	38.30	8.5	3,397	0.25%
2020/10/20	2	39.80	47	40.09	39.85	-45	3,428	-1.31%
2020/10/19	12	38.77	6	39.18	39.50	6	3,365	0.18%
2020/10/16	7	38.60	14	37.94	38.00	-7	3,327	-0.21%
2020/10/15	15	39.20	37	39.20	39.00	-22	3,279	-0.67%
2020/10/14	11	39.26	37	39.30	38.95	-26	3,255	-0.80%
2020/10/13	9	37.81	35	37.58	38.00	-26	3,197	-0.81%
2020/10/12	51	37.58	67	36.74	37.95	-16	3,207	-0.50%
2020/10/08	38	35.89	27	35.75	36.20	11	3,144	0.35%
2020/10/07	22	33.90	11	34.05	34.20	11	3,112	0.35%
2020/10/06	0	0.00	8	34.00	33.95	-8	3,158	-0.25%
2020/10/05	20	33.00	10	32.85	32.80	10	3,261	0.31%
2020/09/29	5	33.55	11	34.24	33.50	-6	3,470	-0.17%
2020/09/28	51	32.36	4	32.19	34.10	47	3,617	1.30%
2020/09/25	11	31.70	20	31.23	31.10	-9	3,636	-0.25%
2020/09/24	51	32.99	2	33.35	32.55	49	3,686	1.33%
2020/09/23	24	35.68	10	35.72	35.30	14	3,768	0.37%
2020/09/22	5	36.83	1	36.65	36.50	4	3,926	0.10%
2020/09/21	44	38.29	28	38.44	38.00	16	3,973	0.40%
2020/09/18	35	37.88	12	37.66	39.10	23	3,924	0.59%
2020/09/17	3	36.30	0	0.00	36.30	3	3,846	0.08%
2020/09/16	2	36.05	5	36.59	36.15	-3	3,857	-0.08%
2020/09/15	3	37.07	2	37.20	36.60	1	3,857	0.03%
2020/09/14	0	36.20	1	36.50	36.50	-1	3,848	-0.03%
2020/09/11	6	35.75	3	36.25	35.75	3	3,861	0.08%
2020/09/10	7	36.56	9	36.42	36.10	-2	3,900	-0.05%
2020/09/09	2	36.73	0	0.00	36.80	2	3,897	0.05%
2020/09/08	6	35.81	26	35.72	35.85	-20	3,901	-0.51%
2020/09/07	4	36.68	2	36.50	36.50	2	3,904	0.05%
2020/09/04	2	36.50	21	36.90	36.65	-19	3,934	-0.48%
2020/09/03	0	0.00	2	37.28	37.30	-2	3,949	-0.05%
2020/09/02	6	38.57	11	38.07	37.90	-5	4,035	-0.12%
2020/09/01	10	38.91	4	38.95	38.80	6	4,047	0.15%
2020/08/31	6	40.18	16	39.61	39.35	-10	4,041	-0.25%
2020/08/28	14	38.96	4	38.85	38.90	10	4,039	0.25%
2020/08/27	99	39.67	20	39.57	39.00	79	4,027	1.96%
2020/08/26	53	37.52	8	37.74	37.70	45	3,958	1.14%
2020/08/25	4	35.29	0	0.00	35.05	4	3,924	0.10%
2020/08/24	2	35.45	1	35.00	34.90	1	3,927	0.03%
2020/08/21	2	33.83	12	34.14	34.35	-10	3,956	-0.25%
2020/08/20	29	33.88	6	33.40	33.80	23	3,992	0.58%
2020/08/19	4	35.30	5	36.26	35.80	-1	4,003	-0.02%
2020/08/18	4.5	33.48	2	33.28	33.35	2.5	4,024	0.06%
2020/08/17	5	34.83	61	34.85	34.50	-56	4,020	-1.39%
2020/08/14	6	36.36	43	36.09	36.10	-37	3,998	-0.93%
2020/08/13	2	36.58	22.5	36.98	36.50	-20.5	4,017	-0.51%
2020/08/12	1	36.70	4	37.39	37.20	-3	4,108	-0.07%
2020/08/11	26	38.09	20	37.78	37.20	6	4,127	0.15%
2020/08/10	57	38.33	138	38.39	38.60	-81	4,182	-1.94%	大賣/
2020/08/07	66	39.67	5	39.30	39.90	61	4,209	1.45%
2020/08/06	28	37.00	5	36.96	36.90	23	4,169	0.55%
2020/08/05	10	36.79	18	37.05	37.00	-8	4,217	-0.19%
2020/08/04	24	37.21	70	37.13	36.75	-46	4,335	-1.06%
2020/08/03	4.5	37.16	0	0.00	37.20	4.5	4,593	0.10%
2020/07/31	2	38.20	0	0.00	38.15	2	4,819	0.04%
2020/07/30	0	0.00	8	37.46	37.75	-8	4,995	-0.16%
2020/07/29	19	35.81	2	35.98	36.70	17	5,103	0.33%
2020/07/28	7.5	36.06	4	36.41	36.20	3.5	5,147	0.07%
2020/07/27	42	37.78	23	37.95	37.55	19	5,174	0.37%
2020/07/24	55	41.40	18	42.35	39.95	37	5,227	0.71%
2020/07/23	24	41.39	7	40.79	42.05	17	5,389	0.32%
2020/07/22	7	41.02	12	40.63	41.35	-5	5,464	-0.09%
2020/07/21	2	39.00	11	39.26	38.90	-9	5,613	-0.16%
2020/07/20	13	36.27	1	38.60	38.70	12	5,708	0.21%
2020/07/17	45	39.64	4	40.39	38.55	41	5,734	0.71%
2020/07/16	2	38.30	11.7	39.62	41.10	-9.7	5,708	-0.17%
2020/07/15	7.5	37.83	2	37.50	37.40	5.5	5,689	0.10%
2020/07/14	10.5	37.41	1	38.60	38.00	9.5	5,754	0.17%
2020/07/13	2.5	37.63	9	37.91	37.85	-6.5	5,826	-0.11%
2020/07/10	32.3	36.97	72	36.91	36.95	-39.7	5,806	-0.68%
2020/07/09	54	37.41	15	38.16	38.60	39	5,696	0.68%
2020/07/08	12	34.24	5	34.96	35.10	7	5,540	0.13%
2020/07/07	47.2	30.64	33.9	30.43	31.95	13.3	5,497	0.24%
2020/07/06	54	29.33	41	29.74	29.05	13	5,361	0.24%
2020/07/03	52	28.79	20	28.66	28.75	32	5,356	0.60%
2020/07/02	47	29.38	14	28.92	28.60	33	5,270	0.63%
2020/07/01	36	27.27	105	27.39	27.90	-69	5,129	-1.35%	大賣/
2020/06/30	1	24.80	3	25.00	25.40	-2	4,946	-0.04%
2020/06/29	6	23.22	2	23.20	23.10	4	4,877	0.08%
2020/06/24	2	23.25	3	23.50	23.35	-1	4,888	-0.02%
2020/06/23	0	0.00	2	23.30	23.40	-2	4,893	-0.04%
2020/06/19	0	0.00	15	23.93	23.60	-15	4,908	-0.31%
2020/06/18	14	23.95	15	24.02	23.90	-1	4,915	-0.02%
2020/06/17	25	24.09	25	24.59	24.35	0	4,923	0.00%
2020/06/16	2	23.15	0	0.00	23.00	2	4,915	0.04%
2020/06/15	1	22.85	0	0.00	23.00	1	4,966	0.02%
2020/06/12	1	22.35	9	22.26	23.55	-8	4,969	-0.16%
2020/06/11	16	23.57	0	0.00	23.00	16	4,978	0.32%
2020/06/10	8	24.31	5	24.02	24.20	3	4,963	0.06%
2020/06/09	20	23.69	42	23.33	23.65	-22	4,954	-0.44%
2020/06/08	12	24.93	7	25.11	24.75	5	4,927	0.10%
2020/06/05	11	25.81	30	25.87	25.45	-19	5,001	-0.38%
2020/06/04	35	25.37	8	25.40	25.30	27	5,034	0.54%
2020/06/03	18	26.04	5	26.30	25.90	13	5,021	0.26%
2020/06/02	0	0.00	1	26.35	26.30	-1	4,997	-0.02%
2020/06/01	8	25.61	26	26.12	25.85	-18	4,969	-0.36%
2020/05/29	21	25.24	42	25.40	25.20	-21	4,990	-0.42%
2020/05/28	63	25.59	0	0.00	25.35	63	5,002	1.26%
2020/05/27	20	26.30	8.8	26.38	25.95	11.2	4,993	0.22%
2020/05/26	7	26.97	0	0.00	26.65	7	5,035	0.14%
2020/05/25	14	26.32	7	26.97	26.95	7	5,006	0.14%
2020/05/22	26	25.42	5	25.50	25.30	21	4,962	0.42%
2020/05/21	14	25.81	8	25.83	25.80	6	4,965	0.12%
2020/05/20	14	25.33	7	25.52	25.15	7	4,982	0.14%
2020/05/19	50	25.45	5	25.42	25.95	45	4,961	0.91%
2020/05/18	14	24.46	12	24.67	24.10	2	4,876	0.04%
2020/05/15	8	24.62	98	24.35	24.50	-90	4,862	-1.85%
2020/05/14	19	25.26	15	24.96	24.50	4	4,797	0.08%
2020/05/13	24	26.00	4	26.26	26.05	20	4,810	0.42%
2020/05/12	13	26.06	8	25.85	26.10	5	4,859	0.10%
2020/05/11	19	26.36	25.2	25.53	26.20	-6.2	4,863	-0.13%
2020/05/08	43	27.95	37	27.72	26.15	6	4,859	0.12%
2020/05/07	43	26.43	168	25.80	27.40	-125	4,664	-2.68%	大賣/鉅額交易
2020/05/06	11	24.11	45	24.38	24.95	-34	4,554	-0.75%
2020/05/05	51	22.13	7	22.74	22.70	44	4,469	0.98%
2020/05/04	14	22.90	43	22.68	22.80	-29	4,394	-0.66%
2020/04/30	13	23.82	16	24.02	23.60	-3	4,351	-0.07%
2020/04/29	36	23.20	15	23.22	23.80	21	4,310	0.49%
2020/04/28	25	24.46	6	23.98	23.75	19	4,265	0.45%
2020/04/27	8	22.88	16.2	23.35	23.35	-8.2	4,021	-0.20%
2020/04/24	50	20.81	65	20.71	21.25	-15	3,958	-0.38%
2020/04/23	42	19.79	16	19.73	19.70	26	3,853	0.67%
2020/04/22	2.4	17.86	7	17.41	18.45	-4.6	3,750	-0.12%
2020/04/21	60.1	17.80	11	17.94	17.25	49.1	3,695	1.33%
2020/04/20	33	18.39	9	18.28	18.40	24	3,684	0.65%
2020/04/17	31	17.31	23	17.80	18.05	8	3,645	0.22%
2020/04/16	29	17.21	21	17.17	17.40	8	3,539	0.23%
2020/04/15	0	0.00	19	16.35	16.35	-19	3,430	-0.55%
2020/04/14	1	15.00	3	15.00	14.90	-2	3,392	-0.06%
2020/04/13	1	14.95	0	0.00	14.65	1	3,409	0.03%
2020/04/10	3	14.87	14	14.71	14.95	-11	3,454	-0.32%
2020/04/09	10	14.97	3	15.80	14.45	7	3,456	0.20%
2020/04/08	16	14.81	5	14.93	15.30	11	3,516	0.31%
2020/04/07	1	14.30	0	0.00	14.30	1	3,580	0.03%
2020/04/06	14	12.42	5	13.00	13.00	9	3,728	0.24%
2020/04/01	5	11.70	10	11.85	11.85	-5	3,794	-0.13%
2020/03/31	0	0.00	10	10.95	10.80	-10	3,798	-0.26%
2020/03/27	6	11.21	13	10.75	10.75	-7	3,816	-0.18%
2020/03/26	1	10.75	0	0.00	10.85	1	3,800	0.03%
2020/03/25	13	11.25	0	0.00	11.20	13	3,786	0.34%
2020/03/24	12	10.58	8	10.64	10.60	4	3,760	0.11%
2020/03/23	16	10.08	1	10.20	10.05	15	3,749	0.40%
2020/03/20	1	10.75	0	0.00	11.05	1	3,719	0.03%
2020/03/19	3	10.65	1	10.10	10.05	2	3,688	0.05%
2020/03/18	1	11.80	11	11.66	11.15	-10	3,662	-0.27%
2020/03/17	5	12.38	10	12.20	12.10	-5	3,681	-0.14%
2020/03/16	5	14.20	17	13.46	13.35	-12	3,689	-0.33%
2020/03/13	31	13.77	4	13.70	14.50	27	3,742	0.72%
2020/03/12	4	15.14	13	14.90	14.90	-9	3,782	-0.24%
2020/03/11	6	15.84	12	16.52	16.55	-6	3,816	-0.16%
2020/03/10	12	14.70	12	14.48	15.05	0	3,725	0.00%
2020/03/09	2	14.08	21	13.90	13.70	-19	3,670	-0.52%
2020/03/06	2	14.98	0.7	14.90	14.90	1.3	3,683	0.04%
2020/03/05	7	15.31	0	0.00	15.25	7	3,750	0.19%
2020/03/04	12	15.28	6	15.18	15.20	6	3,785	0.16%
2020/03/03	10.2	16.32	1	16.30	16.10	9.2	3,761	0.24%
2020/03/02	3	15.63	4	16.14	16.35	-1	3,725	-0.03%
2020/02/27	7.1	16.91	9	16.23	15.90	-2	3,684	-0.05%
2020/02/26	7	17.96	25	18.00	17.50	-18	3,588	-0.50%
2020/02/25	4.2	18.23	2.7	18.13	18.40	1.5	3,547	0.04%
2020/02/24	7	18.80	0	0.00	18.90	7	3,500	0.20%
2020/02/21	4	19.18	11	19.80	19.35	-7	3,458	-0.20%
2020/02/20	4.1	18.85	0	0.00	18.70	4.1	3,377	0.12%
2020/02/19	3	19.10	0	0.00	19.00	3	3,338	0.09%
2020/02/18	6.5	19.15	4	19.15	19.25	2.5	3,309	0.08%
2020/02/17	0.5	19.45	32	19.31	19.55	-31.5	3,274	-0.96%
2020/02/14	21	19.89	11	19.95	19.70	10	3,236	0.31%
2020/02/13	19	19.24	4	19.68	19.00	15	3,138	0.48%
2020/02/12	14	20.41	36	20.50	20.20	-22	3,034	-0.72%
2020/02/11	35	20.57	19	20.89	20.60	16	2,955	0.54%
2020/02/10	1.2	19.35	28	19.15	19.20	-26.9	2,815	-0.95%
2020/02/07	6.1	18.89	11.7	18.50	19.15	-5.7	2,720	-0.21%
2020/02/06	3	17.37	48	17.71	18.50	-45	2,563	-1.76%
2020/02/05	5	15.72	2	16.30	16.85	3	2,439	0.12%
2020/02/04	2	14.38	1	15.50	15.35	1	2,373	0.04%
2020/02/03	27	15.25	0	0.00	15.25	27	2,320	1.16%
2020/01/31	29	15.84	3.3	16.42	16.90	25.7	2,254	1.14%
2020/01/30	7	16.97	0	0.00	16.80	7	2,159	0.32%
2020/01/20	53	18.71	19	18.61	18.65	34	2,127	1.60%
2020/01/17	18	17.53	13	18.71	18.15	5	2,062	0.24%
2020/01/15	5	18.46	0	0.00	18.30	5	1,926	0.26%
2020/01/14	22	17.23	0	0.00	18.40	22	1,895	1.16%
2020/01/10	0	0.00	3	16.08	16.30	-3	1,802	-0.17%
2020/01/09	20	16.80	0	0.00	16.40	20	1,781	1.12%
2020/01/06	6	15.87	6	15.77	16.05	0	1,711	0.00%
2020/01/03	0	0.00	26	16.35	16.35	-26	1,638	-1.59%
2020/01/02	17	18.54	7	18.85	18.15	10	1,607	0.62%
2019/12/31	35.3	17.20	22	16.79	17.85	13.3	1,497	0.89%
2019/12/30	22	14.75	11	16.03	16.25	11	1,348	0.82%
2019/12/27	0	0.00	8	14.89	14.90	-8	1,171	-0.68%
2019/12/26	1	12.75	3	13.05	13.55	-2	1,051	-0.19%
2019/12/25	5	12.40	0	0.00	12.70	5	1,018	0.49%
2019/12/23	8	11.48	0	0.00	11.55	8	963	0.83%
2019/12/19	10	11.40	10	11.60	11.40	0	947	0.00%
2019/12/16	0	0.00	1	11.05	11.00	-1	918	-0.11%
2019/12/13	0	0.00	10	10.80	10.80	-10	901	-1.11%
2019/12/12	15	12.02	30	12.46	12.00	-15	859	-1.75%
2019/12/11	17	12.00	22	12.18	12.25	-5	813	-0.61%
2019/12/10	1	11.30	3	10.88	11.95	-2	757	-0.26%
2019/12/09	0	0.00	15	10.83	10.90	-15	662	-2.26%
2019/12/06	3	9.65	19.1	9.55	9.93	-16.1	575	-2.79%
2019/12/05	2	9.15	0	0.00	9.03	2	452	0.44%
2019/12/03	10	8.40	29	8.54	8.45	-19	403	-4.71%
2019/12/02	17	8.00	0	0.00	8.46	17	348	4.87%
2019/11/29	11	7.42	4	7.65	7.74	7	258	2.71%
2019/11/28	0	0.00	6.4	6.96	7.04	-6.4	197	-3.24%
2019/11/27	0	0.00	3	6.36	6.40	-3	157	-1.91%
2019/11/04	1	6.35	0	0.00	6.36	1	142	0.70%
2019/09/27	0	0.00	0.7	6.43	6.48	-0.7	136	-0.52%
2019/09/24	0	0.00	9.8	6.57	6.58	-9.8	163	-6.02%
2019/09/17	0	0.00	1	6.58	6.60	-1	159	-0.63%
2019/09/16	0.3	6.49	0	0.00	6.52	0.3	158	0.19%
2019/09/11	0	0.00	0.8	6.50	6.55	-0.8	159	-0.52%
2019/09/04	0	0.00	2	6.47	6.49	-2	158	-1.27%
2019/08/27	3	6.56	0	0.00	6.55	3	154	1.95%
2019/08/14	3	6.47	0	0.00	6.44	3	152	1.97%
2019/08/13	3	6.48	0	0.00	6.44	3	152	1.97%
2019/07/31	0	0.00	0.5	6.74	6.78	-0.5	146	-0.37%
2019/07/04	0	0.00	2	6.70	6.76	-2	162	-1.23%
2019/07/03	2	6.80	4	6.90	6.90	-2	168	-1.19%
2019/07/02	2	6.74	10	6.96	7.03	-8	162	-4.92%
2019/06/20	2	6.43	0	0.00	6.39	2	151	1.32%
2019/06/14	5	6.37	0	0.00	6.40	5	156	3.20%
2019/06/13	0	0.00	2	6.35	6.38	-2	165	-1.21%
2019/06/06	3	6.39	0	0.00	6.38	3	170	1.76%
2019/06/04	3	6.40	0	0.00	6.39	3	170	1.76%
2019/05/31	1	6.33	0	0.00	6.37	1	176	0.57%
2019/05/29	0	0.00	2	6.39	6.38	-2	180	-1.11%
2019/05/27	1	6.40	0	0.00	6.43	1	212	0.47%
2019/05/08	0.6	6.80	0	0.00	6.83	0.6	241	0.24%
2019/05/03	0	0.00	10	6.85	6.86	-10	239	-4.17%
2019/03/29	0	0.00	1	7.09	7.17	-1	219	-0.46%
2019/03/28	0	0.00	64	7.30	7.23	-64	218	-29.34%
2019/03/26	15	7.63	0	0.00	7.49	15	219	6.83%
2019/03/20	10	7.64	0	0.00	7.58	10	225	4.44%
2019/03/19	40	7.61	35	7.50	7.60	5	224	2.22%
2019/03/18	35	7.56	0	0.00	7.62	35	221	15.78%
2019/03/04	0	7.30	0	0.00	7.31	0	227	0.00%
2019/02/27	0	7.22	1	7.21	7.22	-1	222	-0.45%
2019/02/25	0	0.00	3	7.09	7.09	-3	193	-1.55%
2019/02/22	0	0.00	0.4	6.39	6.45	-0.4	172	-0.24%
2019/01/25	0	0.00	7	6.49	6.49	-7	171	-4.09%
2019/01/24	0	0.00	10	6.45	6.49	-10	172	-5.79%
2019/01/16	10	6.15	0	0.00	6.19	10	177	5.65%
2019/01/14	0	0.00	1	6.09	6.08	-1	177	-0.56%
2018/12/25	0	0.00	5	6.39	6.43	-5	195	-2.56%
2018/12/22	0	0.00	9	6.57	6.51	-9	206	-4.35%
2018/12/13	0.5	6.85	0	0.00	6.85	0.5	226	0.20%
2018/12/12	0	0.00	4	6.89	6.92	-4	228	-1.75%
2018/12/11	0	0.00	0.1	6.76	6.77	-0.1	234	-0.05%
2018/11/30	0	0.00	10	7.07	7.06	-10	235	-4.24%
2018/11/29	0	0.00	7	7.01	7.05	-7	233	-2.99%
2018/11/28	10	6.77	0	0.00	6.79	10	228	4.37%
2018/11/27	4	6.77	0	0.00	6.81	4	229	1.75%
2018/11/22	0	0.00	25	6.73	6.70	-25	233	-10.71%
2018/11/21	0	0.00	5	6.78	6.77	-5	237	-2.10%
2018/11/13	5	6.85	6	6.85	6.81	-1	274	-0.36%
2018/11/12	0	0.00	2	6.93	6.91	-2	278	-0.72%
2018/11/09	0	0.00	6	6.97	6.95	-6	282	-2.12%
2018/11/07	11	6.91	0	0.00	7.01	11	293	3.74%
2018/11/06	5	7.02	0	0.00	6.96	5	293	1.70%
2018/11/05	0	0.00	2	6.97	6.97	-2	295	-0.68%
2018/11/02	10	6.98	0	0.00	6.98	10	300	3.33%
2018/10/12	1	7.81	4	7.70	7.70	-3	379	-0.79%
2018/10/08	0	0.00	11	8.93	8.89	-11	383	-2.87%
2018/10/05	0	0.00	10	8.70	8.76	-10	394	-2.53%
2018/10/04	1	8.98	0	0.00	9.00	1	401	0.25%
2018/09/21	0	0.00	4	6.70	6.71	-4	424	-0.94%
2018/09/20	15	6.75	0	0.00	6.70	15	428	3.50%
2018/09/18	5	6.65	1	6.61	6.60	4	443	0.90%
2018/09/11	2	6.96	5	6.98	7.00	-3	555	-0.54%
2018/09/10	0	0.00	3	7.02	6.90	-3	565	-0.53%
2018/09/07	1	7.37	0	0.00	7.37	1	593	0.17%
2018/08/30	3	7.65	0	0.00	7.60	3	867	0.35%
2018/08/29	0	0.00	1	7.61	7.61	-1	1,016	-0.10%
2018/08/28	10	7.68	2	7.72	7.58	8	1,069	0.75%
2018/08/23	1	7.55	0	0.00	7.53	1	1,410	0.07%
2018/08/16	0	0.00	1	8.15	8.09	-1	1,543	-0.06%
2018/08/14	0	8.10	2	8.10	8.14	-2	1,542	-0.13%
2018/08/13	0.6	8.39	0	0.00	8.39	0.6	1,535	0.04%
2018/08/07	0	0.00	2	8.74	8.60	-2	1,525	-0.13%
2018/07/30	0	0.00	2	9.00	9.00	-2	1,531	-0.13%
2018/07/26	0	0.00	2	9.20	9.07	-2	1,592	-0.13%
2018/07/20	0	0.00	7	9.28	9.20	-7	1,581	-0.44%
2018/07/10	2	8.48	0	0.00	8.48	2	1,546	0.13%
2018/07/09	2	8.32	0	0.00	8.34	2	1,548	0.13%
2018/07/05	0	0.00	2	8.82	8.66	-2	1,549	-0.13%
2018/06/19	1	9.18	1	9.20	9.12	0	1,401	0.00%
2018/06/15	4	9.22	0	0.00	9.32	4	1,389	0.29%
2018/06/14	1	8.79	12	8.78	9.17	-11	1,353	-0.81%
2018/06/13	3	8.94	5	8.90	8.72	-2	1,313	-0.15%
2018/06/12	8	9.01	1	9.30	9.00	7	1,276	0.55%
2018/06/08	22	9.46	18	9.62	9.39	4	1,215	0.33%
2018/06/07	23	9.80	37	9.76	9.78	-14	1,159	-1.21%
2018/06/06	18	9.89	2	9.95	10.20	16	1,078	1.48%
2018/06/05	11	9.39	7	9.58	9.40	4	928	0.43%
2018/06/04	23.4	9.33	6	9.32	9.40	17.4	875	1.99%
2018/06/01	14	9.51	90	9.40	9.70	-76	785	-9.68%
2018/05/31	3	8.64	0	0.00	8.89	3	614	0.49%
2018/05/30	1	7.78	7	7.70	8.09	-6	532	-1.13%
2018/05/29	0	0.00	10	7.52	7.51	-10	500	-2.00%
2018/05/28	0	0.00	1	7.65	7.61	-1	501	-0.20%
2018/05/25	11	7.79	1	7.70	7.75	10	485	2.06%
2018/05/24	2	7.40	23	7.48	7.49	-21	440	-4.77%
2018/05/16	6	6.77	0	0.00	6.65	6	405	1.48%
2018/05/15	20	6.81	0	0.00	6.77	20	407	4.91%
2018/05/11	0	0.00	1	6.81	6.77	-1	420	-0.24%
2018/05/07	25	6.78	0	0.00	6.76	25	418	5.98%
2018/05/04	26	7.08	30	7.00	7.00	-4	413	-0.97%
2018/04/24	0	0.00	4	6.05	6.04	-4	409	-0.98%
2018/04/20	3	6.09	0	0.00	6.10	3	408	0.73%
2018/04/18	5	6.15	0	0.00	6.09	5	407	1.23%
2018/04/12	15	6.59	0	0.00	6.60	15	416	3.60%
2018/04/11	20	6.68	0	0.00	6.55	20	410	4.87%
2018/04/10	15	6.91	0	0.00	6.81	15	401	3.74%
2018/04/09	20	6.95	5	6.96	6.94	15	400	3.75%
2018/04/02	3	6.91	0	0.00	6.90	3	393	0.76%
2018/03/09	0	0.00	2	7.67	7.67	-2	411	-0.49%
2018/03/02	0	0.00	3	7.88	7.88	-3	480	-0.62%
2018/03/01	0	0.00	4	8.08	7.95	-4	488	-0.82%
2018/02/12	3	7.20	0	0.00	7.22	3	495	0.61%
2018/02/08	0	0.00	12	7.13	7.30	-12	506	-2.37%
2018/02/06	0	0.00	8	6.90	6.90	-8	505	-1.58%
2018/01/31	6	7.73	0	0.00	7.77	6	493	1.22%
2018/01/30	5	7.95	1	7.87	7.82	4	492	0.81%
2018/01/26	0	0.00	5	8.00	8.03	-5	496	-1.01%
2018/01/24	0	0.00	30	8.02	8.06	-30	497	-6.03%
2018/01/23	21	7.69	0	0.00	7.74	21	485	4.32%
2018/01/22	19	7.83	0	0.00	7.81	19	482	3.93%
2018/01/19	15	8.08	0	0.00	8.03	15	468	3.20%
2018/01/18	10	8.14	0	0.00	8.15	10	465	2.15%
2018/01/15	0	0.00	1	8.27	8.22	-1	468	-0.21%
2018/01/12	1	8.25	0	0.00	8.25	1	470	0.21%
2018/01/10	23	8.34	0	0.00	8.29	23	483	4.76%
2018/01/09	0	0.00	2	8.56	8.51	-2	505	-0.40%
2018/01/08	0	0.00	2	8.60	8.65	-2	538	-0.37%
2018/01/04	0	0.00	7	8.56	8.56	-7	537	-1.30%
2018/01/03	3	8.57	3	8.60	8.59	0	542	0.00%
2018/01/02	0	0.00	2	8.61	8.64	-2	550	-0.36%