系統電 (5309)-富邦-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
35.35
漲跌
▼0.35
漲幅
-0.98%
成交量
942張
產業
上櫃電子零組件類股
379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

系統電 (5309)籌碼相關－富邦-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

富邦-板橋券商分點個股進出
富邦-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
2024/05/31	6	35.46	0	0.00	35.35	6	2,240	0.27%
2024/05/30	6	36.22	6	36.42	35.70	0	2,313	0.00%
2024/05/29	6	36.95	6	37.06	37.20	0	2,312	0.00%
2024/05/28	0	0.00	1	35.65	35.60	-1	2,277	-0.04%
2024/05/27	0	0.00	20	35.20	35.35	-20	2,272	-0.88%
2024/05/24	4	35.20	0	35.35	35.05	4	2,284	0.17%
2024/05/23	0	0.00	4	35.53	35.45	-4	2,287	-0.17%
2024/05/22	3	35.53	1	35.45	35.30	2	2,278	0.09%
2024/05/20	3.2	35.35	1	35.70	35.25	2.2	2,269	0.09%
2024/05/15	1	34.40	3	34.45	34.25	-2	2,247	-0.09%
2024/05/13	1	34.05	0	0.00	34.25	1	2,255	0.04%
2024/05/10	1	35.15	0	0.00	34.45	1	2,253	0.04%
2024/05/08	0	0.00	1	33.95	34.00	-1	2,254	-0.04%
2024/05/07	2	34.60	0	0.00	34.55	2	2,247	0.09%
2024/05/06	1	34.55	2	34.65	34.25	-1	2,251	-0.04%
2024/05/03	1.3	34.71	0	0.00	34.75	1.3	2,250	0.06%
2024/05/02	1	34.70	1	34.85	34.80	0	2,261	0.00%
2024/04/30	3	34.87	3	34.78	34.70	0	2,269	0.00%
2024/04/26	0	0.00	1	34.10	33.85	-1	2,265	-0.04%
2024/04/25	0	0.00	1	34.15	34.10	-1	2,265	-0.04%
2024/04/24	2	33.95	0	0.00	34.20	2	2,268	0.09%
2024/04/23	1	33.30	0	0.00	33.30	1	2,282	0.04%
2024/04/22	0.2	34.00	0.5	34.00	33.25	-0.3	2,296	-0.01%
2024/04/19	1	34.10	1	33.10	34.05	0	2,289	0.00%
2024/04/18	1.1	34.80	2	35.33	34.70	-0.9	2,276	-0.04%
2024/04/17	4	35.81	2.2	35.29	35.20	1.8	2,303	0.08%
2024/04/16	13	33.83	5	33.88	33.80	8	2,303	0.35%
2024/04/15	2.4	35.40	0.4	35.60	35.00	2	2,450	0.08%
2024/04/12	6	35.83	2	35.70	35.50	4	2,513	0.16%
2024/04/11	4	34.98	3	35.00	34.95	1	2,509	0.04%
2024/04/09	11.3	35.62	8.2	35.71	35.55	3.1	2,498	0.13%
2024/04/03	3	35.28	1	35.15	35.05	2	2,497	0.08%
2024/04/02	0.1	35.45	6	35.42	35.35	-5.9	2,487	-0.24%
2024/04/01	15	35.67	13	35.83	35.75	2	2,462	0.08%
2024/03/29	13	36.81	21	38.20	35.75	-8	2,445	-0.33%
2024/03/28	48	40.06	49.6	39.80	39.50	-1.6	2,276	-0.07%
2024/03/27	18	38.89	43.1	38.71	39.60	-25.1	1,943	-1.29%
2024/03/26	5.3	36.50	2	36.05	36.00	3.3	1,684	0.20%
2024/03/25	3	37.03	0	0.00	36.50	3	1,671	0.18%
2024/03/22	1.3	36.22	0	0.00	36.20	1.3	1,648	0.08%
2024/03/21	1	35.76	12	36.11	36.10	-11	1,642	-0.67%
2024/03/19	1.1	35.75	0	0.00	35.75	1.1	1,663	0.06%
2024/03/18	0	0.00	3.1	35.79	35.75	-3.1	1,697	-0.18%
2024/03/15	2	36.05	2	35.80	35.80	0	1,748	0.00%
2024/03/14	4	36.46	1	36.65	36.50	3	1,744	0.17%
2024/03/13	2	36.25	3	36.83	35.75	-1	1,713	-0.06%
2024/03/12	6	36.93	6	36.58	36.80	0	1,702	0.00%
2024/03/08	13.1	35.99	1	35.90	35.35	12.1	1,694	0.71%
2024/03/07	22.1	37.36	9	37.52	36.70	13.1	1,669	0.79%
2024/03/06	13.2	37.16	99	37.49	36.95	-85.8	1,602	-5.35%
2024/03/05	3	37.20	5	36.77	37.30	-2	1,526	-0.13%
2024/03/04	5	35.54	2	35.20	35.50	3	1,454	0.21%
2024/03/01	0	35.00	0	0.00	34.70	0	1,436	0.00%
2024/02/29	3	34.97	7	34.76	35.00	-4	1,440	-0.28%
2024/02/27	10	35.13	0	0.00	34.65	10	1,431	0.70%
2024/02/26	2	34.25	0	0.00	34.25	2	1,419	0.14%
2024/02/23	4	34.11	0	0.00	33.85	4	1,402	0.29%
2024/02/22	2	34.20	0	0.00	34.25	2	1,400	0.14%
2024/02/21	1	34.25	0	0.00	34.00	1	1,405	0.07%
2024/02/20	4	34.50	0	0.00	34.30	4	1,410	0.28%
2024/02/19	0	34.50	1	34.65	34.60	-1	1,412	-0.07%
2024/02/15	0	33.75	0	0.00	33.70	0	1,395	0.00%
2024/02/05	10	34.05	2	34.05	33.85	8	1,389	0.58%
2024/02/02	3	34.00	0	0.00	34.05	3	1,396	0.21%
2024/02/01	1	34.35	0	0.00	34.45	1	1,397	0.07%
2024/01/31	2	34.65	0	0.00	34.65	2	1,398	0.14%
2024/01/30	1	34.71	0	0.00	34.90	1	1,393	0.07%
2024/01/29	2	34.95	1	34.90	34.90	1	1,392	0.07%
2024/01/26	4	34.91	0.1	34.80	34.85	4	1,392	0.28%
2024/01/24	1	35.50	2	35.63	35.65	-1	1,388	-0.07%
2024/01/22	1	34.85	0	0.00	34.75	1	1,382	0.07%
2024/01/18	0	0.00	4	34.40	34.60	-4	1,382	-0.29%
2024/01/17	12	35.03	11	34.67	35.00	1	1,389	0.07%
2024/01/16	11	36.01	1	36.15	35.50	10	1,373	0.73%
2024/01/15	2	36.60	3	36.58	36.50	-1	1,353	-0.07%
2024/01/12	35	36.62	6	36.33	36.30	29	1,363	2.13%
2024/01/11	26	37.44	23	36.86	36.80	3	1,350	0.22%
2024/01/10	5	37.89	26.5	37.95	37.60	-21.5	1,310	-1.64%
2024/01/09	39.1	37.73	36	38.07	37.50	3.1	1,242	0.25%
2024/01/08	3	36.92	8.2	37.12	37.45	-5.2	1,071	-0.49%
2024/01/05	1	36.35	1	36.25	36.00	0	1,006	0.00%
2024/01/04	1	36.10	0	0.00	35.85	1	982	0.10%
2024/01/03	0	0.00	3	36.67	36.50	-3	980	-0.31%
2024/01/02	1	36.40	5	36.50	36.75	-4	1,000	-0.40%
2023/12/29	1	35.65	0	0.00	35.75	1	1,022	0.10%
2023/12/28	0	0.00	2	35.90	35.80	-2	1,029	-0.19%
2023/12/27	2	35.98	1	36.00	36.00	1	1,061	0.09%
2023/12/26	4	35.78	0	0.00	35.95	4	1,065	0.38%
2023/12/25	5.5	36.07	5	36.51	35.95	0.5	1,048	0.05%
2023/12/22	0	0.00	3	34.95	34.90	-3	1,000	-0.30%
2023/12/21	2	35.00	1	35.00	35.15	1	1,004	0.10%
2023/12/15	2.2	36.44	3	36.03	35.80	-0.8	1,000	-0.08%
2023/12/13	31	36.11	34	36.84	36.10	-3	983	-0.30%
2023/12/12	2.1	36.41	3	36.55	36.70	-0.9	948	-0.10%
2023/12/08	0	0.00	3	34.70	34.60	-3	908	-0.33%
2023/12/07	33	35.26	0	0.00	34.70	33	955	3.45%
2023/12/06	2	35.68	0	0.00	35.25	2	964	0.21%
2023/12/05	12	35.40	1	36.70	35.95	11	955	1.15%
2023/12/04	11	35.32	0	0.00	35.65	11	924	1.19%
2023/12/01	0	0.00	1	35.40	35.40	-1	915	-0.11%
2023/11/30	6.3	35.74	59	35.89	35.80	-52.8	909	-5.80%
2023/11/29	0	0.00	5	35.11	35.15	-5	864	-0.58%
2023/11/27	5	35.18	2	35.00	34.35	3	847	0.35%
2023/11/24	0	0.00	3	33.95	34.00	-3	842	-0.36%
2023/11/23	7	34.41	5	34.61	34.15	2	843	0.24%
2023/11/22	0	0.00	7	34.15	34.20	-7	840	-0.83%
2023/11/21	1	33.80	0	0.00	33.75	1	846	0.12%
2023/11/20	8	34.19	0	0.00	34.00	8	855	0.94%
2023/11/17	4.1	34.02	11	34.01	34.00	-6.9	851	-0.82%
2023/11/16	0	0.00	5	33.40	33.50	-5	848	-0.59%
2023/11/15	1	33.15	4	33.05	33.15	-3	840	-0.36%
2023/11/14	0	0.00	1	32.40	32.35	-1	842	-0.12%
2023/11/13	2	31.78	2	31.85	31.80	0	860	0.00%
2023/11/10	4	31.89	0	0.00	31.80	4	858	0.47%
2023/11/09	8	32.48	21.3	32.43	32.60	-13.3	859	-1.54%
2023/11/08	11	33.75	0	0.00	33.70	11	874	1.26%
2023/11/07	0.1	33.75	4	33.70	33.70	-3.9	900	-0.43%
2023/11/06	0	0.00	3	33.88	33.75	-3	939	-0.32%
2023/11/03	20	33.50	2	33.20	33.40	18	957	1.88%
2023/11/02	0	0.00	3	32.57	32.70	-3	955	-0.31%
2023/11/01	2	32.00	0	0.00	31.85	2	954	0.21%
2023/10/31	4	32.79	2	33.15	32.05	2	954	0.21%
2023/10/27	1.5	33.17	2	32.95	33.00	-0.5	967	-0.05%
2023/10/26	1	32.10	1	32.60	32.45	0	994	0.00%
2023/10/25	3	32.68	1	32.50	32.55	2	1,002	0.20%
2023/10/23	0	0.00	10	32.02	32.50	-10	1,014	-0.99%
2023/10/20	37	32.21	14.2	32.11	32.30	22.8	1,043	2.19%
2023/10/19	18	32.96	0	0.00	32.95	18	1,066	1.69%
2023/10/18	2	33.35	0	0.00	33.25	2	1,075	0.19%
2023/10/17	0	0.00	1	34.05	34.00	-1	1,070	-0.09%
2023/10/16	10	34.15	0	0.00	34.05	10	1,083	0.92%
2023/10/13	1	34.50	2	34.60	34.40	-1	1,093	-0.09%
2023/10/12	0	0.00	1	34.55	34.40	-1	1,102	-0.09%
2023/10/11	3	34.27	10	34.55	34.25	-7	1,113	-0.63%
2023/10/06	2	34.70	0	0.00	34.85	2	1,126	0.18%
2023/10/05	11	35.31	12	35.44	34.90	-1	1,109	-0.09%
2023/10/04	12	34.00	0	0.00	33.95	12	1,092	1.10%
2023/10/03	33	34.38	2	34.33	34.30	31	1,102	2.81%
2023/10/02	1	35.00	0	0.00	34.55	1	1,153	0.09%
2023/09/28	0	0.00	0.5	34.90	34.80	-0.5	1,176	-0.04%
2023/09/27	1	34.75	1	35.00	34.75	0	1,209	0.00%
2023/09/25	0	0.00	1	35.50	35.55	-1	1,258	-0.08%
2023/09/22	0	0.00	4	35.11	35.30	-4	1,312	-0.30%
2023/09/20	0	0.00	1	36.00	35.25	-1	1,334	-0.07%
2023/09/18	0	0.00	3	36.47	36.25	-3	1,375	-0.22%
2023/09/14	6	36.20	2	36.40	36.20	4	1,423	0.28%
2023/09/13	6	36.18	1	35.95	36.05	5	1,436	0.35%
2023/09/12	9	36.38	26	36.52	36.15	-17	1,463	-1.16%
2023/09/11	3	35.50	21	35.85	35.10	-18	1,454	-1.24%
2023/09/07	6	35.11	0	0.00	35.00	6	1,491	0.40%
2023/09/06	0	0.00	2	36.10	35.90	-2	1,524	-0.13%
2023/09/01	1	35.50	2	35.50	35.35	-1	1,635	-0.06%
2023/08/31	1	35.70	30	35.59	35.70	-29	1,646	-1.76%
2023/08/30	1	35.05	25	35.25	35.55	-24	1,671	-1.44%
2023/08/29	10	33.95	0	0.00	34.10	10	1,691	0.59%
2023/08/28	13	33.97	0	0.00	33.90	13	1,697	0.77%
2023/08/25	5	34.26	0.5	34.80	34.35	4.5	1,707	0.26%
2023/08/24	3	35.47	21	35.16	35.10	-18	1,714	-1.05%
2023/08/23	0	0.00	5	35.96	35.95	-5	1,716	-0.29%
2023/08/22	2	35.93	14	35.91	35.75	-12	1,746	-0.69%
2023/08/18	3	35.58	24	36.23	35.60	-21	1,784	-1.18%
2023/08/17	1.4	36.23	15	35.95	36.00	-13.6	1,788	-0.76%
2023/08/16	3	34.13	3	34.42	34.75	0	1,786	0.00%
2023/08/15	1	34.50	2	34.80	34.50	-1	1,826	-0.05%
2023/08/14	6	33.38	0	0.00	33.90	6	1,867	0.32%
2023/08/11	7.1	34.93	2	34.65	34.65	5.1	1,864	0.27%
2023/08/10	13.2	36.13	4	36.29	35.45	9.2	1,840	0.50%
2023/08/09	9	37.25	1	37.70	37.10	8	1,815	0.44%
2023/08/08	1	37.25	2	37.10	37.10	-1	1,815	-0.06%
2023/08/07	2	37.78	1	37.75	37.75	1	1,873	0.05%
2023/08/02	2	37.65	10	38.25	37.55	-8	1,955	-0.41%
2023/08/01	4	38.48	8	38.39	38.45	-4	1,993	-0.20%
2023/07/31	4.2	38.99	6	38.93	38.75	-1.8	2,134	-0.08%
2023/07/28	1	38.25	0.2	38.20	38.25	0.9	2,213	0.04%
2023/07/27	1.2	38.29	4	38.25	38.25	-2.8	2,230	-0.13%
2023/07/26	3	37.88	11	38.17	37.85	-8	2,248	-0.36%
2023/07/25	30.3	37.47	5	38.10	38.20	25.3	2,271	1.11%
2023/07/24	5	36.73	6	36.83	36.50	-1	2,286	-0.04%
2023/07/21	2	37.95	1	37.65	37.70	1	2,288	0.04%
2023/07/20	2	37.95	0	0.00	38.00	2	2,325	0.09%
2023/07/19	3	38.10	0	0.00	37.80	3	2,346	0.13%
2023/07/18	10.1	38.21	2	38.25	38.15	8.1	2,410	0.33%
2023/07/17	6.1	37.97	5	38.40	38.85	1.1	2,494	0.04%
2023/07/14	1	38.75	8	38.66	38.45	-7	2,548	-0.27%
2023/07/13	0	38.70	9	38.99	38.55	-9	2,629	-0.34%
2023/07/12	4	38.06	1	38.15	38.20	3	2,683	0.11%
2023/07/11	6.2	38.11	26	38.15	38.00	-19.9	2,786	-0.71%
2023/07/10	3	38.42	0	0.00	38.35	3	3,103	0.10%
2023/07/07	10	38.67	3	38.95	38.55	7	3,329	0.21%
2023/07/06	3	40.25	0	0.00	40.10	3	3,334	0.09%
2023/07/05	0	0.00	5	40.61	40.45	-5	3,396	-0.15%
2023/07/04	7	40.76	0	0.00	40.60	7	3,497	0.20%
2023/07/03	3	41.33	0	0.00	41.30	3	3,772	0.08%
2023/06/30	20	41.75	2	41.45	41.70	18	4,439	0.41%
2023/06/29	0	0.00	2	40.68	40.65	-2	4,734	-0.04%
2023/06/28	1	40.65	4	40.70	40.55	-3	4,749	-0.06%
2023/06/27	1	40.30	7	40.22	40.60	-6	4,810	-0.12%
2023/06/26	3	40.65	6	40.85	40.90	-3	4,849	-0.06%
2023/06/21	5	40.29	0	40.40	40.35	5	4,851	0.10%
2023/06/20	3	40.38	2	40.50	40.50	1	4,856	0.02%
2023/06/19	5	40.86	3	40.83	40.90	2	4,858	0.04%
2023/06/16	9	40.48	5.1	40.41	40.35	3.9	4,861	0.08%
2023/06/15	6	40.93	17	40.75	40.75	-11	4,831	-0.23%
2023/06/14	0	0.00	6	41.37	41.45	-6	4,806	-0.12%
2023/06/13	4	40.48	0	0.00	40.65	4	4,812	0.08%
2023/06/12	3	40.93	16.2	41.06	40.80	-13.2	4,789	-0.28%
2023/06/09	4	41.59	8.1	41.63	41.65	-4.1	4,768	-0.09%
2023/06/08	6.2	42.67	1	42.25	42.25	5.2	4,755	0.11%
2023/06/07	1	43.40	4.2	43.45	43.30	-3.2	4,805	-0.07%
2023/06/06	0	0.00	2	43.05	42.95	-2	4,900	-0.04%
2023/06/05	4	43.16	3	43.47	43.40	1	4,962	0.02%
2023/06/02	1	43.05	1.6	43.02	43.00	-0.6	4,968	-0.01%
2023/06/01	0	0.00	9	42.54	42.80	-9	4,982	-0.18%
2023/05/31	0	0.00	1	42.65	42.70	-1	4,997	-0.02%
2023/05/30	1	42.05	1	42.30	42.10	0	4,999	0.00%
2023/05/29	3	42.40	0	0.00	42.45	3	5,000	0.06%
2023/05/26	5	42.40	5	42.11	41.95	0	5,048	0.00%
2023/05/25	6	42.86	0.4	42.85	42.60	5.6	5,041	0.11%
2023/05/24	1	43.40	0	0.00	43.35	1	5,076	0.02%
2023/05/23	2	43.70	4	43.49	43.25	-2	5,171	-0.04%
2023/05/22	0	0.00	2	43.30	43.55	-2	5,227	-0.04%
2023/05/19	6.1	42.80	2.2	42.98	42.75	3.9	5,240	0.07%
2023/05/18	4.5	43.45	10	43.39	43.50	-5.5	5,227	-0.11%
2023/05/17	2	42.90	1	42.85	42.80	1	5,264	0.02%
2023/05/16	3.1	42.45	1	42.60	42.30	2.1	5,268	0.04%
2023/05/15	0	0.00	1	42.00	42.00	-1	5,303	-0.02%
2023/05/12	3	42.10	1	42.25	42.10	2	5,360	0.04%
2023/05/11	8	41.96	7.2	41.99	41.60	0.8	5,493	0.01%
2023/05/10	3	43.25	9	42.93	42.85	-6	5,535	-0.11%
2023/05/09	22.2	43.66	0	0.00	43.10	22.2	5,702	0.39%
2023/05/08	22	44.22	3	44.42	44.20	19	5,686	0.33%
2023/05/05	15.2	44.83	14.2	45.14	44.50	1	5,678	0.02%
2023/05/04	3.2	44.07	9	44.13	44.15	-5.8	5,590	-0.10%
2023/05/03	13.1	42.70	3	42.35	42.25	10.1	5,580	0.18%
2023/05/02	0	0.00	1	43.60	43.20	-1	5,625	-0.02%
2023/04/28	6	43.08	2	43.18	43.10	4	5,616	0.07%
2023/04/27	4	42.90	2	43.25	43.25	2	5,579	0.04%
2023/04/26	3	42.33	5	41.84	42.90	-2	5,543	-0.04%
2023/04/25	3	42.43	6	42.08	42.10	-3	5,505	-0.05%
2023/04/24	7	42.44	42	42.28	42.25	-35	5,459	-0.64%
2023/04/21	21	42.97	28	42.62	42.05	-7	5,467	-0.13%
2023/04/20	30	44.15	15.5	44.20	43.50	14.5	5,397	0.27%
2023/04/19	15	44.53	7	44.40	44.25	8	5,314	0.15%
2023/04/18	21	45.29	14	45.04	44.50	7	5,249	0.13%
2023/04/17	9	45.92	33	45.64	45.85	-24	5,204	-0.46%
2023/04/14	15	45.26	30	45.08	45.00	-15	5,141	-0.29%
2023/04/13	65	47.14	4	46.56	46.00	61	5,034	1.21%
2023/04/12	15	46.76	21	47.08	47.50	-6	4,688	-0.13%
2023/04/11	2	45.13	16	44.97	45.95	-14	4,455	-0.31%
2023/04/10	15.3	45.57	22.2	45.13	45.05	-6.8	4,405	-0.16%
2023/04/07	13.6	45.63	14	45.56	45.90	-0.4	4,316	-0.01%
2023/04/06	39	46.56	22	46.47	46.30	17	4,189	0.41%
2023/03/31	64	45.91	66.2	46.09	46.35	-2.2	3,907	-0.06%
2023/03/30	21.3	44.37	80.2	44.43	44.30	-58.9	3,218	-1.83%
2023/03/29	2	42.65	5	42.83	42.90	-3	2,873	-0.10%
2023/03/28	13	42.86	7	42.65	42.65	6	2,877	0.21%
2023/03/27	1	43.15	6	43.45	43.50	-5	2,812	-0.18%
2023/03/24	1	42.75	12	42.86	42.65	-11	2,772	-0.40%
2023/03/23	7	42.94	6.7	43.15	42.80	0.3	2,771	0.01%
2023/03/22	4	42.49	7	42.45	42.65	-3	2,774	-0.11%
2023/03/21	4	41.94	3	42.30	42.30	1	2,779	0.04%
2023/03/20	2	41.30	1	41.90	41.60	1	2,788	0.04%
2023/03/17	1	40.65	7	40.96	41.05	-6	2,934	-0.20%
2023/03/16	8.1	41.06	44	40.54	40.45	-36	2,989	-1.20%
2023/03/15	15	41.85	9	42.01	41.70	6	3,104	0.19%
2023/03/14	7	41.29	3	41.13	41.00	4	3,369	0.12%
2023/03/13	5	41.09	10	40.92	41.20	-5	3,547	-0.14%
2023/03/10	4.1	41.87	3	42.03	41.80	1.1	3,666	0.03%
2023/03/09	19.2	44.11	13	44.27	43.00	6.2	3,806	0.16%
2023/03/08	6	43.97	8.2	44.19	44.20	-2.1	3,857	-0.05%
2023/03/07	5	43.46	14	43.54	43.50	-9	3,828	-0.24%
2023/03/06	8	43.09	5.1	43.29	43.55	3	3,847	0.08%
2023/03/03	1	42.50	1	42.40	42.50	0	3,820	0.00%
2023/03/02	5	42.18	0	42.90	42.10	5	3,812	0.13%
2023/03/01	11	42.10	6.3	42.25	42.20	4.7	3,834	0.12%
2023/02/24	8.2	42.23	10	42.18	41.85	-1.8	3,842	-0.05%
2023/02/23	10.1	42.93	2	43.00	43.00	8.1	3,805	0.21%
2023/02/22	10.2	42.90	9	42.96	42.90	1.2	3,824	0.03%
2023/02/21	28	44.59	5.1	44.58	44.00	23	3,899	0.59%
2023/02/20	15	44.07	4	44.35	44.30	11	3,878	0.28%
2023/02/17	2	43.48	16	43.53	43.70	-14	3,834	-0.37%
2023/02/16	1	43.30	3	43.13	43.40	-2	3,842	-0.05%
2023/02/15	5	43.29	8.1	43.67	42.70	-3.1	3,947	-0.08%
2023/02/14	7.1	43.09	2	42.90	42.90	5.1	3,942	0.13%
2023/02/13	6	43.02	3	42.78	43.40	3	3,999	0.08%
2023/02/10	16	43.38	6	43.16	43.10	10	4,026	0.25%
2023/02/09	6.5	44.11	14	44.43	43.80	-7.5	4,009	-0.19%
2023/02/08	10	43.64	5	43.68	43.60	5	3,868	0.13%
2023/02/07	29.1	43.33	47.1	43.29	43.00	-17.9	3,791	-0.47%
2023/02/06	6	42.28	3	42.00	41.65	3	3,598	0.08%
2023/02/03	4	42.60	16	42.42	42.55	-12	3,574	-0.34%
2023/02/02	9	42.44	12	42.68	42.65	-3	3,545	-0.08%
2023/02/01	11	42.21	24	42.49	42.00	-13	3,507	-0.37%
2023/01/31	1	40.50	23	41.62	41.85	-22	3,415	-0.64%
2023/01/30	0	0.00	1	40.20	40.55	-1	3,377	-0.03%
2023/01/17	5	39.43	0	0.00	39.35	5	3,377	0.15%
2023/01/16	0	39.45	2	39.40	39.20	-2	3,387	-0.06%
2023/01/12	1	40.00	1.2	39.86	39.80	-0.2	3,474	0.00%
2023/01/11	4	40.85	13.5	41.04	40.30	-9.5	3,543	-0.27%
2023/01/10	5	40.47	1	40.20	40.20	4	3,518	0.11%
2023/01/06	3	39.68	1	39.80	39.80	2	3,515	0.06%
2023/01/05	7.7	39.93	8	40.41	39.80	-0.3	3,528	-0.01%
2022/12/30	0	38.70	1	38.35	38.30	-1	3,502	-0.03%
2022/12/29	0.1	37.82	0	0.00	38.35	0.1	3,502	0.00%
2022/12/28	4	38.48	1	38.50	38.00	3	3,531	0.08%
2022/12/27	1	39.90	0	0.00	39.60	1	3,502	0.03%
2022/12/26	1	39.45	1	39.65	39.65	0	3,502	0.00%
2022/12/23	3	39.65	0	0.00	39.50	3	3,519	0.09%
2022/12/22	2	40.25	16	40.25	40.25	-14	3,509	-0.40%
2022/12/21	4	40.14	15	39.90	39.95	-11	3,529	-0.31%
2022/12/20	1	39.80	2	40.30	39.80	-1	3,548	-0.03%
2022/12/16	15	41.00	2	41.38	40.95	13	3,554	0.37%
2022/12/15	3	41.85	1	41.65	41.70	2	3,543	0.06%
2022/12/14	34	41.68	6	41.59	41.65	28	3,554	0.79%
2022/12/13	2	41.03	0	0.00	40.50	2	3,514	0.06%
2022/12/12	2	41.15	0	0.00	41.10	2	3,510	0.06%
2022/12/09	74	41.67	36	41.48	41.05	38	3,507	1.08%
2022/12/08	2	43.50	2	44.13	43.45	0	3,377	0.00%
2022/12/07	5	43.59	22	44.12	43.05	-17	3,335	-0.51%
2022/12/06	16	45.30	15	45.77	44.70	1	3,263	0.03%
2022/12/05	11	45.08	5	45.11	44.70	6	3,003	0.20%
2022/12/02	3	45.05	12	44.72	44.60	-9	2,832	-0.32%
2022/12/01	34	44.32	52.4	44.49	44.50	-18.4	2,700	-0.68%
2022/11/30	4	42.89	36.2	43.49	42.85	-32.2	2,556	-1.26%
2022/11/29	9	41.58	7	41.74	41.50	2	2,524	0.08%
2022/11/28	46	41.58	49	41.43	41.60	-3	2,583	-0.12%
2022/11/25	31	40.41	9	40.40	40.05	22	2,751	0.80%
2022/11/24	1	40.40	0	0.00	40.25	1	2,922	0.03%
2022/11/23	9	40.11	14	39.90	39.85	-5	2,988	-0.17%
2022/11/22	2	41.08	0	0.00	40.50	2	2,995	0.07%
2022/11/21	6	41.21	2	41.25	41.05	4	3,026	0.13%
2022/11/18	9	41.48	5	41.34	41.00	4	3,041	0.13%
2022/11/17	11	42.15	17.1	42.36	42.10	-6.1	3,030	-0.20%
2022/11/16	34	41.23	33	41.37	41.25	1	2,924	0.03%
2022/11/15	9	40.56	3	40.32	40.35	6	2,859	0.21%
2022/11/14	5	40.67	7	40.81	40.60	-2	2,875	-0.07%
2022/11/11	32	41.65	31	40.60	41.40	1	2,872	0.03%
2022/11/10	5	40.30	12	40.28	41.00	-7	2,796	-0.25%
2022/11/09	21	40.15	9	40.56	39.65	12	2,883	0.42%
2022/11/08	8	39.84	19	39.81	39.60	-11	2,859	-0.38%
2022/11/07	15	38.95	3	38.93	38.80	12	2,811	0.43%
2022/11/03	1	37.45	2	38.35	38.20	-1	2,878	-0.03%
2022/11/01	1	36.05	1	36.95	37.25	0	2,951	0.00%
2022/10/31	1	36.70	2	36.35	36.40	-1	2,967	-0.03%
2022/10/28	12	36.08	2	36.20	36.50	10	2,983	0.34%
2022/10/27	2	37.45	0	0.00	37.65	2	2,988	0.07%
2022/10/26	1	37.50	15	37.61	37.05	-14	3,055	-0.46%
2022/10/25	2	38.50	4	38.56	38.45	-2	3,084	-0.06%
2022/10/21	18	37.89	14	37.83	37.60	4	3,166	0.13%
2022/10/20	4	38.96	3	38.73	38.00	1	3,197	0.03%
2022/10/19	7	39.02	13	39.06	38.90	-6	3,194	-0.19%
2022/10/18	2	37.20	0	0.00	37.00	2	3,188	0.06%
2022/10/17	0	36.00	1	35.60	36.55	-1	3,312	-0.03%
2022/10/14	2	36.38	2	36.40	36.35	0	3,355	0.00%
2022/10/13	4	35.19	11	36.90	34.90	-7	3,402	-0.21%
2022/10/12	4	37.16	0	0.00	37.15	4	3,431	0.12%
2022/10/11	3	37.65	0	0.00	37.20	3	3,473	0.09%
2022/10/07	0	0.00	1	40.10	39.10	-1	3,544	-0.03%
2022/10/06	13	39.03	0	0.00	38.90	13	3,668	0.35%
2022/10/05	15	39.60	7	39.51	38.70	8	3,719	0.22%
2022/10/04	1	38.55	0	0.00	38.45	1	3,730	0.03%
2022/10/03	2	37.80	0	0.00	37.65	2	3,741	0.05%
2022/09/30	0	0.00	5	36.77	38.10	-5	3,801	-0.13%
2022/09/28	1	35.90	6	36.82	35.90	-5	3,859	-0.13%
2022/09/27	14	37.15	3	37.32	37.40	11	3,866	0.28%
2022/09/26	10	37.91	12	37.98	37.50	-2	3,884	-0.05%
2022/09/23	5	39.80	2	39.93	39.00	3	3,951	0.08%
2022/09/22	2	38.83	9	39.36	39.65	-7	3,997	-0.17%
2022/09/21	4.1	39.41	11	39.40	39.55	-6.9	4,029	-0.17%
2022/09/20	0	40.35	0	0.00	40.35	0	4,098	0.00%
2022/09/19	9	40.08	6	40.07	40.05	3	4,252	0.07%
2022/09/16	3.1	40.90	0	0.00	40.70	3.1	4,372	0.07%
2022/09/15	3	42.23	1	41.65	41.60	2	4,449	0.04%
2022/09/14	2	41.90	3	41.97	42.45	-1	4,515	-0.02%
2022/09/13	11	42.49	4	42.33	42.80	7	4,599	0.15%
2022/09/12	1	41.80	3	42.17	41.90	-2	4,685	-0.04%
2022/09/08	2	41.60	2	41.93	41.55	0	4,817	0.00%
2022/09/07	1.2	41.21	0	0.00	41.20	1.2	5,027	0.02%
2022/09/06	25	41.56	1	40.80	40.80	24	5,431	0.44%
2022/09/05	26	43.70	3	42.08	41.85	23	5,500	0.42%
2022/09/02	6	43.49	5	43.70	44.00	1	5,465	0.02%
2022/09/01	5	43.50	10	43.93	42.60	-5	5,552	-0.09%
2022/08/31	36	43.13	64	43.64	43.70	-28	5,750	-0.49%
2022/08/30	3	42.07	14.8	41.92	42.15	-11.8	5,832	-0.20%
2022/08/29	10	40.17	6	40.53	40.45	4	6,552	0.06%
2022/08/26	5	41.87	9	41.94	41.80	-4	6,924	-0.06%
2022/08/25	1	40.80	23	40.82	40.95	-22	7,712	-0.29%
2022/08/24	15	41.03	24	40.46	40.35	-9	7,971	-0.11%
2022/08/23	14	40.88	0	0.00	41.00	14	8,142	0.17%
2022/08/22	4	41.20	2	41.58	40.75	2	8,267	0.02%
2022/08/19	3	42.05	2	42.30	41.25	1	8,258	0.01%
2022/08/18	2	41.45	6	41.23	41.60	-4	8,270	-0.05%
2022/08/17	13	41.19	5	40.86	41.10	8	8,253	0.10%
2022/08/16	14	42.20	32	42.55	41.75	-18	8,245	-0.22%
2022/08/15	8	41.53	25	41.35	41.50	-17	8,183	-0.21%
2022/08/12	24	40.26	4	40.30	40.25	20	8,134	0.25%
2022/08/11	4.1	40.31	6	41.40	40.10	-1.9	8,125	-0.02%
2022/08/10	16	40.95	92	40.96	40.75	-76	8,086	-0.94%
2022/08/09	17	40.34	12	40.37	40.65	5	8,024	0.06%
2022/08/08	0	0.00	5	39.15	39.80	-5	7,978	-0.06%
2022/08/05	1	38.00	2	38.65	38.55	-1	7,939	-0.01%
2022/08/04	6	37.36	14	37.10	37.25	-8	7,932	-0.10%
2022/08/03	7	37.94	26	37.71	37.60	-19	7,932	-0.24%
2022/08/02	32	38.31	21	38.02	38.30	11	7,931	0.14%
2022/08/01	0	0.00	3	39.88	39.75	-3	7,891	-0.04%
2022/07/29	14	39.22	2	39.40	39.15	12	7,858	0.15%
2022/07/28	6	38.77	8	38.66	38.70	-2	7,851	-0.03%
2022/07/27	9	38.06	4	37.60	38.55	5	7,808	0.06%
2022/07/26	3	38.63	10.1	38.60	38.15	-7.1	7,807	-0.09%
2022/07/25	2	37.25	87	38.21	38.00	-85	7,763	-1.09%
2022/07/22	87	37.21	19	37.27	37.05	68	7,746	0.88%
2022/07/21	0	0.00	7	36.02	36.15	-7	7,640	-0.09%
2022/07/20	5	35.74	100	35.55	35.50	-95	7,618	-1.25%
2022/07/19	7	35.31	7	35.54	36.10	0	7,579	0.00%
2022/07/18	10	35.88	3	36.05	35.65	7	7,549	0.09%
2022/07/15	55	35.42	45	35.04	35.50	10	7,534	0.13%
2022/07/14	75.1	35.10	73	35.03	35.75	2.1	7,460	0.03%
2022/07/13	48	37.40	38	37.87	37.30	10	7,326	0.14%
2022/07/12	5	38.13	3	37.72	37.40	2	7,309	0.03%
2022/07/11	6	39.70	5	39.60	39.70	1	7,307	0.01%
2022/07/08	10	39.98	1	40.15	39.55	9	7,343	0.12%
2022/07/07	45	38.40	65	37.96	38.45	-20	7,713	-0.26%
2022/07/06	41	39.32	39	37.83	37.80	2	7,847	0.03%
2022/07/05	17	39.63	3	39.42	39.80	14	8,146	0.17%
2022/07/04	5	38.93	13	39.01	38.80	-8	8,498	-0.09%
2022/07/01	19.6	41.21	12	39.55	38.80	7.6	8,901	0.09%
2022/06/30	38	41.78	46	42.47	41.70	-8	8,885	-0.09%
2022/06/29	5	43.67	14	43.68	43.50	-9	9,490	-0.09%
2022/06/28	17.4	44.97	10	45.14	44.25	7.4	9,690	0.08%
2022/06/27	37	45.77	6	45.69	45.60	31	9,628	0.32%
2022/06/24	21	44.02	21	44.25	44.85	0	9,490	0.00%
2022/06/23	112	42.97	12	42.78	42.75	100	9,384	1.07%	大買/
2022/06/22	18	44.56	19	43.61	42.80	-1	9,358	-0.01%
2022/06/21	16	44.37	12	44.93	45.45	4	9,373	0.04%
2022/06/20	15	44.73	13	45.25	42.65	2	9,360	0.02%
2022/06/17	23	45.32	8	45.13	45.90	15	9,340	0.16%
2022/06/16	46	47.32	39	47.03	45.05	7	9,253	0.08%
2022/06/15	129	47.84	133	47.56	46.50	-4	9,064	-0.04%	大買/大賣/
2022/06/14	15	46.31	23	45.97	46.80	-8	8,648	-0.09%
2022/06/13	12	45.65	21	46.11	46.25	-9	8,523	-0.11%
2022/06/10	30	47.01	23	46.97	46.85	7	8,453	0.08%
2022/06/09	45	47.43	37	47.35	46.90	8	8,270	0.10%
2022/06/08	52	46.48	22	46.41	46.45	30	7,865	0.38%
2022/06/07	108	48.01	132	47.89	46.80	-24	7,610	-0.32%	大買/大賣/
2022/06/06	53	46.52	22.1	47.21	46.00	30.9	6,831	0.45%
2022/06/02	72	46.23	174	46.17	47.15	-102	6,442	-1.58%	大賣/鉅額交易
2022/06/01	10	43.90	14	43.98	43.25	-4	5,640	-0.07%
2022/05/31	12	43.13	12	43.24	43.30	0	5,373	0.00%
2022/05/30	13	42.34	6	41.88	42.30	7	5,287	0.13%
2022/05/27	0	0.00	5	40.59	40.60	-5	5,150	-0.10%
2022/05/26	0	0.00	12	41.13	40.00	-12	5,173	-0.23%
2022/05/25	1	40.00	0	0.00	40.00	1	5,144	0.02%
2022/05/24	8	40.64	18	40.77	39.25	-10	5,178	-0.19%
2022/05/23	26	40.99	17	41.15	40.70	9	5,144	0.17%
2022/05/20	7	38.95	5	39.29	39.05	2	5,081	0.04%
2022/05/19	1	38.30	3	38.38	38.95	-2	5,095	-0.04%
2022/05/18	0	0.00	10	39.00	38.90	-10	5,098	-0.20%
2022/05/17	0	0.00	0	38.65	38.60	0	5,143	0.00%
2022/05/16	0	0.00	10	38.20	38.10	-10	5,226	-0.19%
2022/05/13	2	38.40	30	38.35	38.10	-28	5,261	-0.53%
2022/05/12	1	38.70	5	38.73	38.00	-4	5,301	-0.08%
2022/05/11	5	39.66	23	39.13	38.85	-18	5,332	-0.34%
2022/05/10	1	38.25	3	38.88	39.00	-2	5,427	-0.04%
2022/05/09	0	0.00	1	39.70	38.90	-1	5,506	-0.02%
2022/05/06	0	0.00	4	40.01	40.85	-4	5,774	-0.07%
2022/05/05	4	40.86	20	40.75	40.85	-16	6,053	-0.26%
2022/05/04	15	40.03	1	39.75	39.80	14	6,258	0.22%
2022/05/03	2	40.65	9	40.44	40.20	-7	6,536	-0.11%
2022/04/29	4	39.58	5	39.81	39.50	-1	6,569	-0.02%
2022/04/28	6	40.19	12	39.90	39.30	-6	6,630	-0.09%
2022/04/27	13	39.55	10	39.25	39.40	3	6,799	0.04%
2022/04/26	24	40.36	1	40.50	40.50	23	6,956	0.33%
2022/04/25	3	40.70	1	40.85	40.85	2	6,974	0.03%
2022/04/21	6	41.90	4.2	42.37	42.10	1.9	7,023	0.03%
2022/04/20	2	41.40	0	0.00	41.00	2	7,015	0.03%
2022/04/19	1	40.85	0	0.00	41.00	1	7,040	0.01%
2022/04/18	4	40.79	2	40.50	40.35	2	7,054	0.03%
2022/04/15	2	42.50	2	42.40	41.80	0	7,040	0.00%
2022/04/14	9	43.13	1	44.05	43.10	8	7,033	0.11%
2022/04/13	28	44.49	24	44.84	43.75	4	7,047	0.06%
2022/04/12	26	43.11	13	43.21	43.45	13	6,629	0.20%
2022/04/11	33	43.48	22	43.78	42.55	11	6,476	0.17%
2022/04/08	23	43.25	19	43.43	43.80	4	6,156	0.06%
2022/04/07	103	43.30	59	43.60	42.95	44	5,796	0.76%	大買/
2022/04/06	8	40.63	7	40.40	40.40	1	5,378	0.02%
2022/04/01	71	43.21	147	43.13	41.50	-76	5,326	-1.43%	大賣/
2022/03/31	69	42.12	64	42.14	42.70	5	4,699	0.11%
2022/03/30	0	0.00	1	41.05	40.95	-1	4,508	-0.02%
2022/03/29	6	40.48	1	40.65	39.90	5	4,507	0.11%
2022/03/28	10	39.97	2	40.53	40.65	8	4,522	0.18%
2022/03/25	7	41.16	2	41.25	41.15	5	4,505	0.11%
2022/03/24	29	41.07	11	41.25	40.55	18	4,467	0.40%
2022/03/23	11	41.45	13	41.37	41.25	-2	4,439	-0.05%
2022/03/22	41	40.88	41	41.38	41.15	0	4,403	0.00%
2022/03/21	5	40.12	15	40.43	40.35	-10	4,325	-0.23%
2022/03/18	10	39.29	4	39.68	39.05	6	4,386	0.14%
2022/03/17	3	38.77	0	0.00	38.80	3	4,468	0.07%
2022/03/16	1	37.75	1	38.00	37.75	0	4,609	0.00%
2022/03/15	7	37.76	1	38.40	37.50	6	4,702	0.13%
2022/03/14	1	38.75	1	38.35	38.20	0	4,761	0.00%
2022/03/11	112	37.91	0	38.00	38.15	112	4,926	2.27%	大買/鉅額交易
2022/03/10	3	38.30	2	38.55	38.30	1	5,070	0.02%
2022/03/09	3	37.42	0	0.00	37.75	3	5,219	0.06%
2022/03/08	4	36.04	2	37.00	36.00	2	5,317	0.04%
2022/03/07	8	37.53	5	37.19	37.10	3	5,357	0.06%
2022/03/04	12	39.57	5	39.56	39.05	7	5,446	0.13%
2022/03/03	13	40.75	8	40.53	39.80	5	5,537	0.09%
2022/03/02	2	39.95	4	40.01	39.95	-2	5,566	-0.04%
2022/03/01	2	40.50	3	40.57	40.50	-1	5,708	-0.02%
2022/02/25	2	39.10	15	39.48	38.80	-13	6,023	-0.22%
2022/02/24	19	39.32	16	38.87	38.60	3	6,108	0.05%
2022/02/23	0	40.70	13	40.20	40.55	-13	6,144	-0.21%
2022/02/22	20	39.84	5	39.88	39.70	15	6,348	0.24%
2022/02/21	1	40.85	3	41.22	40.80	-2	6,731	-0.03%
2022/02/18	13	40.60	4	40.76	40.85	9	6,936	0.13%
2022/02/17	3	41.03	5	41.73	40.85	-2	7,449	-0.03%
2022/02/16	12	41.81	20	41.88	42.05	-8	7,729	-0.10%
2022/02/15	11	40.35	8	40.64	40.35	3	7,766	0.04%
2022/02/14	4	39.54	23	39.67	39.40	-19	7,968	-0.24%
2022/02/11	2	41.03	1	41.10	40.75	1	8,079	0.01%
2022/02/10	10	41.60	6	41.68	41.60	4	8,150	0.05%
2022/02/09	9	42.29	16	42.21	42.00	-7	8,151	-0.09%
2022/02/08	27	42.18	16	42.39	42.50	11	8,338	0.13%
2022/02/07	8	41.17	32.1	41.30	41.90	-24.1	8,113	-0.30%
2022/01/26	29	40.02	22	39.92	39.30	7	7,866	0.09%
2022/01/25	29	39.44	26.1	39.56	38.50	2.9	7,821	0.04%
2022/01/24	18.1	37.97	7	37.44	38.20	11.1	7,673	0.14%
2022/01/21	5	39.26	4	39.69	38.90	1	7,730	0.01%
2022/01/20	16	39.76	39	39.88	39.45	-23	7,757	-0.30%
2022/01/19	45.1	38.48	27	38.90	38.20	18.1	7,660	0.24%
2022/01/18	9	36.81	9	36.92	36.85	0	7,727	0.00%
2022/01/17	11	36.18	4	36.14	37.05	7	7,792	0.09%
2022/01/14	5	34.30	26	34.55	34.45	-21	7,750	-0.27%
2022/01/13	2	35.00	2	35.43	35.10	0	7,752	0.00%
2022/01/12	34	35.87	7	35.84	35.50	27	7,751	0.35%
2022/01/11	5	36.84	5	36.71	36.45	0	7,759	0.00%
2022/01/10	3.4	37.13	7	37.59	37.45	-3.6	7,749	-0.05%
2022/01/07	9	37.86	17	37.49	37.30	-8	7,774	-0.10%
2022/01/06	16	38.80	9	38.24	38.50	7	7,781	0.09%
2022/01/05	2	39.98	1	39.90	39.90	1	7,727	0.01%
2022/01/04	4	40.01	0	0.00	39.85	4	7,774	0.05%
2022/01/03	5	39.74	1	39.60	39.70	4	7,792	0.05%
2021/12/30	1.1	39.96	0	0.00	39.95	1.1	7,824	0.01%
2021/12/29	7	40.01	4	40.09	40.05	3	7,915	0.04%
2021/12/28	10	40.62	3	40.62	40.40	7	8,243	0.08%
2021/12/27	3	40.37	12	40.26	40.30	-9	8,295	-0.11%
2021/12/24	10	40.40	4	39.93	39.95	6	8,359	0.07%
2021/12/23	7	41.75	4	41.50	41.15	3	8,360	0.04%
2021/12/22	14.1	41.75	0	0.00	41.40	14.1	8,433	0.17%
2021/12/21	8	40.96	4	41.06	40.95	4	8,597	0.05%
2021/12/20	4	40.75	0	0.00	41.05	4	8,603	0.05%
2021/12/17	3	40.10	15	40.27	40.00	-12	8,562	-0.14%
2021/12/16	3	41.08	5	41.03	41.20	-2	8,485	-0.02%
2021/12/15	5	40.98	10	40.87	41.15	-5	8,434	-0.06%
2021/12/14	26	41.04	18	42.49	40.90	8	8,390	0.10%
2021/12/13	23	43.86	0	0.00	43.00	23	8,274	0.28%
2021/12/10	24	43.25	31	42.98	44.50	-7	8,162	-0.09%
2021/12/09	13	45.37	12	45.94	44.50	1	8,038	0.01%
2021/12/08	9	45.77	29	45.57	45.15	-20	7,958	-0.25%
2021/12/07	22	45.96	7	46.22	45.85	15	7,912	0.19%
2021/12/06	27	45.57	33	45.60	45.45	-6	7,813	-0.08%
2021/12/03	15	44.66	20	44.70	44.50	-5	7,663	-0.07%
2021/12/02	12.2	43.85	13	43.65	43.05	-0.8	7,505	-0.01%
2021/12/01	3	43.45	6	43.69	43.40	-3	7,396	-0.04%
2021/11/30	15	44.05	25	44.04	43.40	-10	7,356	-0.14%
2021/11/29	46	42.14	12.5	41.97	42.25	33.5	7,265	0.46%
2021/11/26	20.1	43.38	54.1	43.48	42.90	-34.1	7,148	-0.48%
2021/11/25	30	44.80	20	44.93	44.95	10	7,006	0.14%
2021/11/24	30	44.88	27	44.46	45.15	3	6,847	0.04%
2021/11/23	15	42.86	14	42.30	42.05	1	6,516	0.02%
2021/11/22	13	43.43	10	43.20	43.00	3	6,432	0.05%
2021/11/19	18.2	43.73	15	43.38	43.65	3.2	6,353	0.05%
2021/11/18	24	45.17	30.2	45.31	44.10	-6.2	6,144	-0.10%
2021/11/17	28	43.76	28	43.59	43.50	0	5,726	0.00%
2021/11/16	79.1	43.37	40	43.52	42.05	39.1	5,502	0.71%
2021/11/15	14	39.71	45	40.92	41.55	-31	4,984	-0.62%
2021/11/12	39	38.96	14	38.23	37.80	25	4,667	0.54%
2021/11/11	49	40.55	59	40.28	39.00	-10	4,548	-0.22%
2021/11/10	44	39.45	51.3	39.62	39.50	-7.3	4,331	-0.17%
2021/11/09	16.1	38.46	11	39.07	38.85	5.1	4,179	0.12%
2021/11/08	14	39.34	32	38.69	38.00	-18	4,063	-0.44%
2021/11/05	17	39.45	24	39.70	39.80	-7	3,986	-0.18%
2021/11/04	4	37.99	23	37.99	38.20	-19	3,769	-0.50%
2021/11/03	6	37.13	3	37.53	37.00	3	3,715	0.08%
2021/11/02	12	37.28	19	37.78	37.10	-7	3,701	-0.19%
2021/11/01	10.1	38.19	10	38.63	37.70	0.1	3,523	0.00%
2021/10/29	13	37.28	28	37.25	37.10	-15	3,433	-0.44%
2021/10/28	3.3	36.36	6	36.24	35.70	-2.7	3,373	-0.08%
2021/10/27	12	35.70	50	36.19	36.60	-38	3,439	-1.10%
2021/10/26	41	35.34	58	35.50	35.70	-17	3,391	-0.50%
2021/10/25	27	33.69	15	33.65	33.85	12	3,153	0.38%
2021/10/22	5	31.84	4	32.11	32.00	1	3,071	0.03%
2021/10/21	2	32.90	1	32.25	32.25	1	3,112	0.03%
2021/10/20	1	32.75	1	32.85	32.85	0	3,094	0.00%
2021/10/19	0	0.00	3	32.87	33.00	-3	3,099	-0.10%
2021/10/18	0	0.00	4	32.58	31.85	-4	3,073	-0.13%
2021/10/15	5	32.36	1	32.30	32.10	4	3,100	0.13%
2021/10/14	13	31.71	26	31.05	31.85	-13	3,070	-0.42%
2021/10/13	1	30.60	8	30.58	30.25	-7	3,034	-0.23%
2021/10/12	33	30.62	21	31.07	30.45	12	3,022	0.40%
2021/10/08	17	32.71	3	32.57	32.45	14	2,967	0.47%
2021/10/07	13	33.21	6	33.43	33.05	7	2,948	0.24%
2021/10/06	23	33.45	3	33.78	33.00	20	2,963	0.67%
2021/10/05	17	33.86	31	34.34	32.70	-14	2,869	-0.49%
2021/10/04	60	31.15	58	32.27	33.10	2	2,536	0.08%
2021/10/01	11	32.21	4	33.00	30.85	7	2,491	0.28%
2021/09/30	0	0.00	6	32.62	33.20	-6	2,443	-0.25%
2021/09/29	19	33.35	9	33.77	32.00	10	2,568	0.39%
2021/09/28	4	33.88	5	34.01	32.80	-1	2,567	-0.04%
2021/09/27	2	31.48	3	31.83	31.70	-1	2,393	-0.04%
2021/09/22	1	30.10	0	0.00	30.10	1	2,500	0.04%
2021/09/17	2	31.00	2	31.10	31.10	0	2,540	0.00%
2021/09/16	6	31.41	2	31.28	31.25	4	2,550	0.16%
2021/09/15	4	32.09	4	32.18	31.95	0	2,544	0.00%
2021/09/14	2	32.25	2	32.58	32.20	0	2,546	0.00%
2021/09/13	1	31.50	1	31.75	31.70	0	2,509	0.00%
2021/09/10	12.1	31.80	14	31.82	31.40	-1.9	2,492	-0.08%
2021/09/09	8	32.58	11	32.57	32.75	-3	2,447	-0.12%
2021/09/08	1	29.85	1	29.85	29.80	0	2,374	0.00%
2021/09/06	0	0.00	2	32.80	31.75	-2	2,365	-0.08%
2021/09/03	2	32.85	5	32.95	33.00	-3	2,359	-0.13%
2021/09/02	4	31.64	3	32.00	32.00	1	2,337	0.04%
2021/09/01	1	31.10	1	31.10	31.10	0	2,301	0.00%
2021/08/27	1	31.10	0	0.00	31.25	1	2,301	0.04%
2021/08/26	0	0.00	2	31.50	31.20	-2	2,278	-0.09%
2021/08/25	0	0.00	1	31.15	31.30	-1	2,257	-0.04%
2021/08/24	1	30.45	1	30.65	30.85	0	2,252	0.00%
2021/08/23	0	0.00	1	30.00	29.90	-1	2,247	-0.04%
2021/08/19	1	29.35	0	0.00	29.10	1	2,296	0.04%
2021/08/18	1	29.00	3	30.47	31.10	-2	2,330	-0.09%
2021/08/17	5	29.00	0	0.00	28.90	5	2,319	0.22%
2021/08/16	5	29.83	3	30.05	29.15	2	2,316	0.09%
2021/08/13	3	31.65	0	0.00	31.05	3	2,297	0.13%
2021/08/12	5	31.65	2	31.63	31.35	3	2,295	0.13%
2021/08/11	4	31.40	0	0.00	31.05	4	2,300	0.17%
2021/08/10	24	33.23	1	34.70	32.90	23	2,272	1.01%
2021/08/09	7	35.44	1	35.15	35.10	6	2,218	0.27%
2021/08/06	17	36.94	0	0.00	36.50	17	2,215	0.77%
2021/08/05	2	38.45	14	38.58	38.25	-12	2,210	-0.54%
2021/08/04	10	38.57	32	39.10	38.35	-22	2,225	-0.99%
2021/08/03	4	39.15	6	38.63	38.70	-2	2,185	-0.09%
2021/08/02	18	38.79	22	39.02	39.20	-4	2,114	-0.19%
2021/07/30	2	36.05	12	36.71	36.50	-10	1,928	-0.52%
2021/07/29	2	34.65	4	34.61	35.00	-2	1,859	-0.11%
2021/07/28	16	33.34	7	33.89	33.60	9	1,858	0.48%
2021/07/27	10	35.92	11	36.26	35.10	-1	1,864	-0.05%
2021/07/26	2	35.75	2	36.05	35.50	0	1,836	0.00%
2021/07/23	0	0.00	2	34.30	35.55	-2	1,828	-0.11%
2021/07/22	1	33.70	1	34.35	33.85	0	1,816	0.00%
2021/07/21	3	33.60	12	33.50	33.25	-9	1,806	-0.50%
2021/07/20	4	34.35	3	34.63	34.05	1	1,768	0.06%
2021/07/19	5	35.15	2	36.00	35.05	3	1,759	0.17%
2021/07/16	4	35.53	1	35.60	35.65	3	1,774	0.17%
2021/07/15	5	35.73	22	35.71	35.50	-17	1,778	-0.96%
2021/07/14	18	35.74	5	36.30	35.35	13	1,777	0.73%
2021/07/13	13.5	37.62	11	38.45	36.95	2.5	1,760	0.14%
2021/07/12	0	0.00	2.1	37.21	37.10	-2.1	1,705	-0.12%
2021/07/09	4	37.04	50	36.97	36.90	-46	1,695	-2.71%
2021/07/08	56	38.24	2	38.33	37.95	54	1,702	3.17%
2021/07/07	8	38.01	2	37.63	37.55	6	1,709	0.35%
2021/07/06	53	39.39	9	38.80	38.45	44	1,717	2.56%
2021/07/05	5	37.72	9	37.61	38.35	-4	1,591	-0.25%
2021/07/02	1	35.35	2	34.73	34.90	-1	1,550	-0.06%
2021/07/01	3	35.78	2	35.60	35.00	1	1,602	0.06%
2021/06/30	2	35.95	1	34.20	35.80	1	1,688	0.06%
2021/06/29	1	33.00	11	33.11	33.05	-10	1,671	-0.60%
2021/06/28	1	32.25	5	32.76	33.90	-4	1,655	-0.24%
2021/06/25	0	0.00	16	31.32	31.40	-16	1,624	-0.98%
2021/06/24	0	0.00	1	30.40	30.00	-1	1,635	-0.06%
2021/06/23	1	29.75	5	30.30	30.20	-4	1,634	-0.24%
2021/06/22	2	28.70	0	0.00	28.65	2	1,630	0.12%
2021/06/21	3	28.97	0	0.00	28.70	3	1,641	0.18%
2021/06/17	4	29.85	0	0.00	30.00	4	1,677	0.24%
2021/06/16	8	30.10	2	30.40	29.80	6	1,693	0.35%
2021/06/15	4	30.05	3	30.43	30.50	1	1,708	0.06%
2021/06/11	10	30.50	0	0.00	30.35	10	1,718	0.58%
2021/06/10	1	30.20	0	0.00	30.55	1	1,727	0.06%
2021/06/09	0	0.00	3	30.22	30.20	-3	1,736	-0.17%
2021/06/04	1	30.25	0	0.00	29.40	1	1,782	0.06%
2021/06/02	6	30.92	1	31.00	30.15	5	1,846	0.27%
2021/06/01	1	30.35	1	30.20	30.40	0	1,854	0.00%
2021/05/31	0	0.00	3	30.17	30.20	-3	1,874	-0.16%
2021/05/28	4	30.63	1	30.55	30.65	3	1,888	0.16%
2021/05/27	9.1	30.91	3	32.07	30.50	6.1	1,913	0.32%
2021/05/26	8	31.21	14.1	31.77	32.20	-6.1	1,915	-0.32%
2021/05/25	2	27.15	0	0.00	29.30	2	1,935	0.10%
2021/05/24	0	0.00	6	26.52	26.65	-6	1,982	-0.30%
2021/05/21	12	26.00	0	0.00	26.25	12	2,054	0.58%
2021/05/17	0	0.00	4	24.85	24.80	-4	2,232	-0.18%
2021/05/14	5	26.55	17.2	27.74	26.35	-12.2	2,227	-0.55%
2021/05/13	23	25.20	32	25.98	27.00	-9	2,215	-0.41%
2021/05/12	2	27.75	2	28.40	27.75	0	2,197	0.00%
2021/05/11	4	31.81	0	0.00	30.80	4	2,215	0.18%
2021/05/06	0	0.00	1	35.00	34.40	-1	2,272	-0.04%
2021/05/05	0	0.00	1	32.50	33.65	-1	2,287	-0.04%
2021/05/04	5	32.48	5	32.96	32.90	0	2,364	0.00%
2021/05/03	28	35.39	8	35.46	35.00	20	2,360	0.85%
2021/04/29	5	37.07	5	37.07	37.10	0	2,356	0.00%
2021/04/28	3	37.30	1	37.80	37.30	2	2,374	0.08%
2021/04/27	1	37.85	0	0.00	37.80	1	2,405	0.04%
2021/04/26	1	38.20	2	38.20	38.20	-1	2,420	-0.04%
2021/04/23	4	37.51	4	37.20	38.00	0	2,436	0.00%
2021/04/22	9	38.58	4	37.70	37.70	5	2,468	0.20%
2021/04/21	4	38.60	0	0.00	38.60	4	2,455	0.16%
2021/04/20	7	39.11	0	0.00	39.00	7	2,478	0.28%
2021/04/19	9	39.02	0.2	38.95	38.95	8.8	2,522	0.35%
2021/04/16	3	39.50	0	0.00	39.30	3	2,593	0.12%
2021/04/15	3	38.57	0	0.00	38.90	3	2,616	0.11%
2021/04/14	10	39.10	0	0.00	38.50	10	2,618	0.38%
2021/04/13	3	39.00	2	38.98	38.80	1	2,642	0.04%
2021/04/12	2	39.90	1	40.50	39.75	1	2,657	0.04%
2021/04/09	4	42.10	3	42.27	41.65	1	2,658	0.04%
2021/04/08	10.1	43.60	10	43.99	43.80	0.1	2,631	0.00%
2021/04/07	13	42.64	13	43.29	43.60	0	2,621	0.00%
2021/04/06	23	42.94	23.1	42.76	44.00	-0.1	2,567	-0.01%
2021/04/01	7	39.88	10	39.87	40.15	-3	2,509	-0.12%
2021/03/31	20	38.62	3	38.20	38.20	17	2,574	0.66%
2021/03/30	3.1	39.30	39	39.10	39.10	-35.9	2,591	-1.39%
2021/03/29	2	39.83	6	39.83	39.70	-4	2,588	-0.15%
2021/03/26	3	37.57	0	0.00	37.80	3	2,594	0.12%
2021/03/24	6	38.00	1	37.45	37.45	5	2,662	0.19%
2021/03/23	5.2	38.43	3	39.02	38.25	2.2	2,673	0.08%
2021/03/22	2.1	39.11	10	39.15	39.15	-7.9	2,662	-0.30%
2021/03/19	1	40.10	0	0.00	40.05	1	2,679	0.04%
2021/03/18	13	40.35	0	0.00	40.95	13	2,686	0.48%
2021/03/17	1	39.70	0	0.00	39.45	1	2,710	0.04%
2021/03/16	0	39.95	6	39.55	39.50	-6	2,737	-0.22%
2021/03/15	5	39.90	1	40.20	39.90	4	2,774	0.14%
2021/03/12	1	39.40	10.4	39.50	39.40	-9.4	2,845	-0.33%
2021/03/11	2.1	39.68	6.3	40.02	39.90	-4.2	3,008	-0.14%
2021/03/10	7	40.49	7	40.54	39.70	0	3,231	0.00%
2021/03/09	2.2	39.80	2	39.78	39.70	0.2	3,461	0.01%
2021/03/08	14.3	40.84	4	40.66	40.80	10.3	3,641	0.28%
2021/03/05	0	0.00	1	42.75	42.35	-1	3,669	-0.03%
2021/03/04	3	43.48	1	43.00	42.95	2	3,788	0.05%
2021/03/03	1	41.65	1	43.40	42.85	0	3,801	0.00%
2021/03/02	0.1	44.64	3	44.82	43.60	-2.9	3,807	-0.08%
2021/02/26	5	44.42	3	44.90	44.85	2	3,845	0.05%
2021/02/25	10	44.14	14	44.57	45.55	-4	3,906	-0.10%
2021/02/24	6.2	43.64	1	43.90	43.15	5.2	3,993	0.13%
2021/02/23	2.7	44.81	22.1	44.77	45.00	-19.4	4,048	-0.48%
2021/02/22	33	44.14	20.1	43.68	45.55	12.9	4,054	0.32%
2021/02/19	4	40.66	7	41.50	41.45	-3	3,988	-0.08%
2021/02/17	20	39.93	36	39.58	40.00	-16	4,124	-0.39%
2021/02/05	3	38.00	2	38.85	38.30	1	4,118	0.02%
2021/02/04	1	38.90	5	38.90	38.95	-4	4,168	-0.10%
2021/02/03	4	38.43	8	39.30	38.65	-4	4,249	-0.09%
2021/02/02	8	40.41	7	39.74	39.30	1	4,321	0.02%
2021/02/01	0	0.00	1	38.05	38.05	-1	4,378	-0.02%
2021/01/29	0.1	38.49	9	39.15	38.00	-8.9	4,542	-0.20%
2021/01/28	2	38.18	33	38.39	38.95	-31	4,791	-0.65%
2021/01/27	8	38.09	7	37.66	38.00	1	5,020	0.02%
2021/01/26	21	39.01	9	39.04	38.60	12	5,387	0.22%
2021/01/25	2	34.85	21	35.66	36.90	-19	5,574	-0.34%
2021/01/22	1	33.20	1	33.50	33.55	0	5,613	0.00%
2021/01/21	4.4	34.47	3	35.13	34.20	1.4	5,605	0.02%
2021/01/20	18.1	34.54	0	0.00	34.05	18.1	5,602	0.32%
2021/01/19	4	36.81	1	36.40	36.35	3	5,579	0.05%
2021/01/18	3	37.38	1	37.20	37.20	2	5,586	0.04%
2021/01/15	6	38.90	10	38.82	38.70	-4	5,587	-0.07%
2021/01/14	3	37.92	8	37.87	37.95	-5	5,599	-0.09%
2021/01/13	4	37.38	9	37.53	38.20	-5	5,663	-0.09%
2021/01/12	7.1	36.10	0	0.00	35.95	7.1	5,738	0.12%
2021/01/11	26.1	36.79	5	37.77	37.65	21.1	5,783	0.36%
2021/01/08	11.1	39.26	11	39.16	39.05	0.1	5,781	0.00%
2021/01/07	0	0.00	2	40.00	40.00	-2	5,826	-0.03%
2021/01/06	16.2	40.15	6	39.90	39.80	10.2	5,971	0.17%
2021/01/05	25.1	41.99	2	43.23	41.60	23.1	5,985	0.39%
2021/01/04	5	42.66	15	42.65	42.80	-10	6,044	-0.17%
2020/12/31	8	41.58	2	41.30	41.30	6	6,066	0.10%
2020/12/30	16	41.30	12	41.88	42.00	4	6,061	0.07%
2020/12/29	4	39.65	4	39.80	39.50	0	6,028	0.00%
2020/12/28	20.1	39.18	2	39.25	39.15	18.1	6,021	0.30%
2020/12/25	23.3	40.19	7	39.81	40.35	16.3	5,973	0.27%
2020/12/24	10	41.98	0	0.00	41.80	10	5,891	0.17%
2020/12/23	1	42.00	6	42.45	42.50	-5	5,922	-0.08%
2020/12/22	1	42.00	4	42.54	41.50	-3	5,968	-0.05%
2020/12/21	5	41.88	4	41.16	41.30	1	6,036	0.02%
2020/12/18	4	43.26	15	43.41	43.00	-11	6,038	-0.18%
2020/12/17	1	44.50	3	44.55	44.05	-2	6,032	-0.03%
2020/12/16	1	44.95	2	44.90	44.90	-1	6,063	-0.02%
2020/12/15	18	44.71	1	44.40	43.75	17	6,138	0.28%
2020/12/14	5	44.83	4	44.85	44.90	1	6,110	0.02%
2020/12/11	6	46.13	26	45.72	45.30	-20	6,101	-0.33%
2020/12/10	2	45.73	2.1	45.57	45.50	-0.1	6,081	0.00%
2020/12/09	6.1	46.42	6	46.48	46.45	0.1	6,052	0.00%
2020/12/08	17	47.26	41	47.41	47.20	-24	6,016	-0.40%
2020/12/07	24	45.59	33	46.13	45.15	-9	5,945	-0.15%
2020/12/04	77	50.83	26	50.98	49.90	51	5,781	0.88%
2020/12/03	52.1	52.46	25	52.15	54.90	27.1	5,571	0.49%
2020/12/02	14	48.89	14	48.38	50.70	0	5,343	0.00%
2020/12/01	4	45.71	13	45.82	46.10	-9	5,163	-0.17%
2020/11/30	9	44.95	51	45.68	45.00	-42	5,127	-0.82%
2020/11/27	1	46.75	11	46.76	47.05	-10	5,031	-0.20%
2020/11/26	0	0.00	1	47.25	47.30	-1	5,032	-0.02%
2020/11/25	10	47.42	3	46.83	47.20	7	5,055	0.14%
2020/11/24	27	48.09	6	48.11	47.00	21	5,030	0.42%
2020/11/23	26	48.18	22	47.67	48.80	4	5,037	0.08%
2020/11/20	26	49.19	19	48.43	48.35	7	4,954	0.14%
2020/11/19	16	49.01	4	48.88	50.40	12	4,860	0.25%
2020/11/18	9	48.26	30	48.02	48.05	-21	4,789	-0.44%
2020/11/17	34	48.57	26	48.53	48.30	8	4,737	0.17%
2020/11/16	18	47.49	15.7	47.26	47.85	2.3	4,689	0.05%
2020/11/13	3	45.85	4	45.83	45.75	-1	4,663	-0.02%
2020/11/12	5	45.69	2	45.93	45.75	3	4,666	0.06%
2020/11/11	16	46.17	0	0.00	47.05	16	4,679	0.34%
2020/11/10	3	45.62	0	0.00	44.90	3	4,623	0.06%
2020/11/09	15	47.12	15.1	47.85	46.50	-0.1	4,551	0.00%
2020/11/06	13	47.68	19	47.70	47.60	-6	4,465	-0.13%
2020/11/05	23	47.14	34	47.63	46.00	-11	4,329	-0.25%
2020/11/04	34	45.03	15	45.04	45.00	19	4,100	0.46%
2020/11/03	36	42.71	31.5	43.47	45.10	4.5	3,930	0.11%
2020/11/02	17	39.60	38.8	39.64	41.00	-21.8	3,561	-0.61%
2020/10/30	5	36.91	4	37.35	37.45	1	3,310	0.03%
2020/10/29	4	35.24	9.1	34.95	35.85	-5.1	3,264	-0.16%
2020/10/28	1	36.50	6.3	36.22	35.65	-5.3	3,285	-0.16%
2020/10/27	0	0.00	6.3	36.24	36.35	-6.3	3,293	-0.19%
2020/10/26	1	36.50	1	37.05	36.10	0	3,298	0.00%
2020/10/22	7	37.37	2	37.68	36.95	5	3,366	0.15%
2020/10/21	10	38.92	3	38.93	38.30	7	3,397	0.21%
2020/10/20	8	39.71	16	39.88	39.85	-8	3,428	-0.23%
2020/10/19	11	39.37	29	39.12	39.50	-18	3,365	-0.53%
2020/10/16	8	38.49	3	38.65	38.00	5	3,327	0.15%
2020/10/15	4	39.09	10	39.13	39.00	-6	3,279	-0.18%
2020/10/14	9	39.02	9	39.29	38.95	0	3,255	0.00%
2020/10/13	8	37.59	3	37.42	38.00	5	3,197	0.16%
2020/10/12	9	37.34	15	37.03	37.95	-6	3,207	-0.19%
2020/10/08	4	34.46	0	0.00	36.20	4	3,144	0.13%
2020/10/07	0	0.00	3	33.90	34.20	-3	3,112	-0.10%
2020/10/06	5	33.96	4	34.10	33.95	1	3,158	0.03%
2020/10/05	4	32.95	0	0.00	32.80	4	3,261	0.12%
2020/09/30	4	33.01	4	33.70	33.80	0	3,421	0.00%
2020/09/29	15	34.11	2	34.50	33.50	13	3,470	0.37%
2020/09/28	4	30.71	1	32.30	34.10	3	3,617	0.08%
2020/09/25	1	32.00	17	31.13	31.10	-16	3,636	-0.44%
2020/09/24	9	33.09	1	32.00	32.55	8	3,686	0.22%
2020/09/23	5	35.87	0	0.00	35.30	5	3,768	0.13%
2020/09/22	3	36.73	2	36.78	36.50	1	3,926	0.03%
2020/09/21	6	38.27	64	38.37	38.00	-58	3,973	-1.46%
2020/09/18	7	37.55	24	38.86	39.10	-17	3,924	-0.43%
2020/09/17	1	36.60	0	0.00	36.30	1	3,846	0.03%
2020/09/16	2	36.30	0	0.00	36.15	2	3,857	0.05%
2020/09/15	0	0.00	1	37.15	36.60	-1	3,857	-0.03%
2020/09/14	1	35.75	2	36.48	36.50	-1	3,848	-0.03%
2020/09/11	2	35.78	2	36.08	35.75	0	3,861	0.00%
2020/09/10	5	36.68	1	37.50	36.10	4	3,900	0.10%
2020/09/09	1.2	35.54	26	35.28	36.80	-24.8	3,897	-0.64%
2020/09/08	3	35.97	1	35.85	35.85	2	3,901	0.05%
2020/09/07	2	36.70	13	36.98	36.50	-11	3,904	-0.28%
2020/09/04	5	36.35	1	36.75	36.65	4	3,934	0.10%
2020/09/03	2	37.70	9	37.53	37.30	-7	3,949	-0.18%
2020/09/02	4	38.71	1	37.80	37.90	3	4,035	0.07%
2020/08/31	3	39.10	4	39.58	39.35	-1	4,041	-0.02%
2020/08/28	2	38.80	2	38.93	38.90	0	4,039	0.00%
2020/08/27	11	39.87	15	39.15	39.00	-4	4,027	-0.10%
2020/08/26	17	37.44	10	37.66	37.70	7	3,958	0.18%
2020/08/25	4	35.23	0	0.00	35.05	4	3,924	0.10%
2020/08/24	0	0.00	1	34.80	34.90	-1	3,927	-0.03%
2020/08/21	3	34.27	0	0.00	34.35	3	3,956	0.08%
2020/08/20	2	33.75	13	33.62	33.80	-11	3,992	-0.28%
2020/08/19	2	35.15	17	35.64	35.80	-15	4,003	-0.37%
2020/08/18	8	33.93	1	33.75	33.35	7	4,024	0.17%
2020/08/17	11	34.84	3	34.63	34.50	8	4,020	0.20%
2020/08/14	5	36.06	0	0.00	36.10	5	3,998	0.13%
2020/08/13	1	37.30	2	36.60	36.50	-1	4,017	-0.02%
2020/08/12	3	37.15	1	37.20	37.20	2	4,108	0.05%
2020/08/11	6	37.66	0	0.00	37.20	6	4,127	0.15%
2020/08/10	0	0.00	68	38.31	38.60	-68	4,182	-1.63%
2020/08/07	11	38.76	8	38.75	39.90	3	4,209	0.07%
2020/08/06	6	36.95	2	37.08	36.90	4	4,169	0.10%
2020/08/04	5	37.65	0	0.00	36.75	5	4,335	0.12%
2020/08/03	8	37.04	0	0.00	37.20	8	4,593	0.17%
2020/07/31	0	0.00	6	38.16	38.15	-6	4,819	-0.12%
2020/07/30	3	37.58	0	0.00	37.75	3	4,995	0.06%
2020/07/29	1	36.30	4	35.34	36.70	-3	5,103	-0.06%
2020/07/28	7	37.26	4	36.75	36.20	3	5,147	0.06%
2020/07/27	2	38.85	3	38.60	37.55	-1	5,174	-0.02%
2020/07/24	6	41.76	6	40.03	39.95	0	5,227	0.00%
2020/07/23	0	0.00	7	42.10	42.05	-7	5,389	-0.13%
2020/07/22	9	40.81	4	41.35	41.35	5	5,464	0.09%
2020/07/21	1	38.80	1	38.30	38.90	0	5,613	0.00%
2020/07/20	2	35.98	2	38.70	38.70	0	5,708	0.00%
2020/07/17	9	39.30	20	40.49	38.55	-11	5,734	-0.19%
2020/07/16	0	0.00	8	39.29	41.10	-8	5,708	-0.14%
2020/07/15	4	37.95	5	37.40	37.40	-1	5,689	-0.02%
2020/07/14	4	38.03	7	38.11	38.00	-3	5,754	-0.05%
2020/07/13	4	37.46	6	37.43	37.85	-2	5,826	-0.03%
2020/07/10	50	37.74	13	36.73	36.95	37	5,806	0.64%
2020/07/09	46	37.50	14	38.34	38.60	32	5,696	0.56%
2020/07/08	5	34.60	10.7	35.10	35.10	-5.7	5,540	-0.10%
2020/07/07	5	29.69	7	29.89	31.95	-2	5,497	-0.04%
2020/07/06	3	30.12	8	29.33	29.05	-5	5,361	-0.09%
2020/07/03	17	28.77	8	28.98	28.75	9	5,356	0.17%
2020/07/02	12	28.90	19	29.46	28.60	-7	5,270	-0.13%
2020/07/01	28	27.17	46.1	27.58	27.90	-18.1	5,129	-0.35%
2020/06/30	5	24.21	20.7	24.25	25.40	-15.7	4,946	-0.32%
2020/06/24	0	0.00	4	23.34	23.35	-4	4,888	-0.08%
2020/06/23	1	23.35	8	23.40	23.40	-7	4,893	-0.14%
2020/06/22	0	0.00	14	23.95	23.75	-14	4,894	-0.29%
2020/06/19	2	23.68	0	0.00	23.60	2	4,908	0.04%
2020/06/18	12	23.93	2	24.20	23.90	10	4,915	0.20%
2020/06/17	4	24.28	5	24.28	24.35	-1	4,923	-0.02%
2020/06/15	1	23.10	1	22.95	23.00	0	4,966	0.00%
2020/06/12	1	22.20	0	0.00	23.55	1	4,969	0.02%
2020/06/11	2	23.55	0	0.00	23.00	2	4,978	0.04%
2020/06/10	5	24.19	5	24.07	24.20	0	4,963	0.00%
2020/06/09	14	23.67	26	23.22	23.65	-12	4,954	-0.24%
2020/06/08	2	24.85	1	25.00	24.75	1	4,927	0.02%
2020/06/05	12	25.40	0	0.00	25.45	12	5,001	0.24%
2020/06/04	2	25.65	2	25.50	25.30	0	5,034	0.00%
2020/06/03	3	26.00	1	26.30	25.90	2	5,021	0.04%
2020/06/02	4	26.55	3	26.72	26.30	1	4,997	0.02%
2020/06/01	1	25.55	12	26.10	25.85	-11	4,969	-0.22%
2020/05/29	4	25.19	2	25.55	25.20	2	4,990	0.04%
2020/05/28	1	25.90	23	25.38	25.35	-22	5,002	-0.44%
2020/05/27	21	26.26	2	26.20	25.95	19	4,993	0.38%
2020/05/26	14	27.01	11	26.91	26.65	3	5,035	0.06%
2020/05/25	17	26.62	7	25.50	26.95	10	5,006	0.20%
2020/05/22	4	25.40	1	25.45	25.30	3	4,962	0.06%
2020/05/21	2	25.90	12	26.08	25.80	-10	4,965	-0.20%
2020/05/20	10	25.15	7	25.50	25.15	3	4,982	0.06%
2020/05/19	7	24.91	4	25.69	25.95	3	4,961	0.06%
2020/05/18	20	24.80	17.6	24.33	24.10	2.4	4,876	0.05%
2020/05/15	5	25.07	27	24.11	24.50	-22	4,862	-0.45%
2020/05/14	5	25.20	13	25.34	24.50	-8	4,797	-0.17%
2020/05/13	9	26.09	1	25.95	26.05	8	4,810	0.17%
2020/05/12	11	26.57	8	26.11	26.10	3	4,859	0.06%
2020/05/11	10	25.78	11	25.98	26.20	-1	4,863	-0.02%
2020/05/08	164	27.94	18	27.51	26.15	146	4,859	3.00%	大買/鉅額交易
2020/05/07	88	25.51	36	26.45	27.40	52	4,664	1.11%
2020/05/06	12	24.43	33	24.85	24.95	-21	4,554	-0.46%
2020/05/05	27	23.07	14	22.82	22.70	13	4,469	0.29%
2020/05/04	21	22.88	16	22.81	22.80	5	4,394	0.11%
2020/04/30	47	24.01	26	23.76	23.60	21	4,351	0.48%
2020/04/29	35	23.29	12	23.17	23.80	23	4,310	0.53%
2020/04/28	58.2	24.20	53.1	24.95	23.75	5.1	4,265	0.12%
2020/04/27	19	22.57	11	23.18	23.35	8	4,021	0.20%
2020/04/24	36.4	20.64	18	20.99	21.25	18.4	3,958	0.46%
2020/04/23	7.4	19.62	22.1	19.48	19.70	-14.7	3,853	-0.38%
2020/04/22	35	17.96	15	18.44	18.45	20	3,750	0.53%
2020/04/21	34	17.83	25	17.90	17.25	9	3,695	0.24%
2020/04/20	35	18.43	4.1	18.38	18.40	30.9	3,684	0.84%
2020/04/17	15.1	17.46	8.5	17.73	18.05	6.5	3,645	0.18%
2020/04/16	5	17.29	26	17.50	17.40	-21	3,539	-0.59%
2020/04/15	0	0.00	3	16.05	16.35	-3	3,430	-0.09%
2020/04/14	0	0.00	3	14.90	14.90	-3	3,392	-0.09%
2020/04/13	8	14.65	5	15.08	14.65	3	3,409	0.09%
2020/04/10	3	14.62	3	14.95	14.95	0	3,454	0.00%
2020/04/09	20	14.86	9	15.27	14.45	11	3,456	0.32%
2020/04/08	14	14.84	15	15.04	15.30	-1	3,516	-0.03%
2020/04/07	2	14.25	6	14.30	14.30	-4	3,580	-0.11%
2020/04/06	0	0.00	10	12.95	13.00	-10	3,728	-0.27%
2020/03/31	1	11.15	0	0.00	10.80	1	3,798	0.03%
2020/03/30	2	10.15	2	11.10	11.10	0	3,813	0.00%
2020/03/26	2	10.95	4	10.91	10.85	-2	3,800	-0.05%
2020/03/25	6	11.13	12	11.21	11.20	-6	3,786	-0.16%
2020/03/24	2	10.65	6	10.70	10.60	-4	3,760	-0.11%
2020/03/23	10	10.01	2	10.00	10.05	8	3,749	0.21%
2020/03/20	4	10.93	2	10.85	11.05	2	3,719	0.05%
2020/03/19	20	10.45	10	10.05	10.05	10	3,688	0.27%
2020/03/18	1	11.80	2	11.10	11.15	-1	3,662	-0.03%
2020/03/17	6	12.48	0	0.00	12.10	6	3,681	0.16%
2020/03/16	18	13.72	11	13.54	13.35	7	3,689	0.19%
2020/03/13	5	13.59	13	13.45	14.50	-8	3,742	-0.21%
2020/03/12	15	15.01	22	14.92	14.90	-7	3,782	-0.19%
2020/03/11	15	15.89	20	15.75	16.55	-5	3,816	-0.13%
2020/03/10	14	14.20	18	13.73	15.05	-4	3,725	-0.11%
2020/03/09	13	14.22	3	14.95	13.70	10	3,670	0.27%
2020/03/06	15.6	15.10	9	14.85	14.90	6.6	3,683	0.18%
2020/03/05	0	0.00	3	15.52	15.25	-3	3,750	-0.08%
2020/03/04	19	15.26	15	15.39	15.20	4	3,785	0.11%
2020/03/03	4	16.41	3	16.37	16.10	1	3,761	0.03%
2020/03/02	0	0.00	14	15.69	16.35	-14	3,725	-0.38%
2020/02/27	12	16.55	2	16.43	15.90	10	3,684	0.27%
2020/02/26	12	17.73	0	0.00	17.50	12	3,588	0.33%
2020/02/25	2	18.15	0	0.00	18.40	2	3,547	0.06%
2020/02/24	2.6	18.69	9	18.82	18.90	-6.4	3,500	-0.18%
2020/02/21	14	19.36	24	19.38	19.35	-10	3,458	-0.29%
2020/02/20	10	18.76	15	18.58	18.70	-5	3,377	-0.15%
2020/02/19	6	19.11	4	19.29	19.00	2	3,338	0.06%
2020/02/18	4	19.13	0	0.00	19.25	4	3,309	0.12%
2020/02/17	0	0.00	6	19.84	19.55	-6	3,274	-0.18%
2020/02/14	21	19.72	12	18.65	19.70	9	3,236	0.28%
2020/02/13	9.3	19.86	29	19.91	19.00	-19.7	3,138	-0.63%
2020/02/12	14	20.50	3	20.47	20.20	11	3,034	0.36%
2020/02/11	31	20.40	13	20.64	20.60	18	2,955	0.61%
2020/02/10	8	19.13	4.8	18.90	19.20	3.2	2,815	0.11%
2020/02/07	14	18.89	4	18.16	19.15	10	2,720	0.37%
2020/02/06	10	18.07	23	18.43	18.50	-13	2,563	-0.51%
2020/02/05	1	15.75	14.6	15.93	16.85	-13.6	2,439	-0.56%
2020/02/04	12	15.28	0	0.00	15.35	12	2,373	0.51%
2020/02/03	16	15.34	3	15.65	15.25	13	2,320	0.56%
2020/01/31	5	15.31	30.2	15.36	16.90	-25.2	2,254	-1.12%
2020/01/30	1	16.80	12	17.05	16.80	-11	2,159	-0.51%
2020/01/20	0	0.00	56	18.71	18.65	-56	2,127	-2.63%
2020/01/17	36	18.27	26	17.05	18.15	10	2,062	0.48%
2020/01/16	5	18.42	0	0.00	18.20	5	1,954	0.26%
2020/01/15	6	18.32	0	0.00	18.30	6	1,926	0.31%
2020/01/14	13	17.33	41	18.40	18.40	-28	1,895	-1.48%
2020/01/13	15	16.70	20	16.73	16.75	-5	1,826	-0.27%
2020/01/10	4	16.10	0	0.00	16.30	4	1,802	0.22%
2020/01/09	3	16.65	0	0.00	16.40	3	1,781	0.17%
2020/01/08	0	0.00	1	16.25	16.20	-1	1,760	-0.06%
2020/01/07	3	16.35	5	16.30	16.35	-2	1,747	-0.11%
2020/01/06	11	16.21	10	15.90	16.05	1	1,711	0.06%
2020/01/03	1	16.35	0	0.00	16.35	1	1,638	0.06%
2020/01/02	43	18.31	4	18.86	18.15	39	1,607	2.43%
2019/12/31	3	17.75	61	17.72	17.85	-58	1,497	-3.87%
2019/12/30	8	15.01	8	16.25	16.25	0	1,348	0.00%
2019/12/27	1	14.85	17.6	14.81	14.90	-16.6	1,171	-1.41%
2019/12/26	0	0.00	6	12.70	13.55	-6	1,051	-0.57%
2019/12/23	9	11.55	0	0.00	11.55	9	963	0.93%
2019/12/17	6	11.00	5	10.95	11.10	1	925	0.11%
2019/12/16	0	0.00	1	11.15	11.00	-1	918	-0.11%
2019/12/12	10	12.40	19	12.14	12.00	-9	859	-1.05%
2019/12/11	19	12.35	24.7	12.00	12.25	-5.7	813	-0.70%
2019/12/10	14	10.90	44	11.04	11.95	-30	757	-3.96%
2019/12/09	25	10.76	23.6	10.87	10.90	1.4	662	0.21%
2019/12/06	56	9.51	11	9.62	9.93	45	575	7.82%
2019/12/05	1	8.51	15	9.09	9.03	-14	452	-3.10%
2019/12/04	3	8.43	1	8.45	8.45	2	415	0.48%
2019/12/03	21	8.67	39	8.64	8.45	-18	403	-4.46%
2019/12/02	30	8.22	16.7	8.17	8.46	13.3	348	3.82%
2019/11/29	10	7.38	30	7.62	7.74	-20	258	-7.74%
2019/11/28	20	7.03	0.1	7.04	7.04	19.9	197	10.08%
2019/11/21	0	0.00	2	6.29	6.37	-2	152	-1.32%
2019/11/14	1	6.35	0	0.00	6.31	1	149	0.67%
2019/11/07	0	0.00	10	6.36	6.36	-10	142	-7.02%
2019/10/31	0	0.00	2	6.38	6.42	-2	139	-1.44%
2019/10/21	0	0.00	1	6.40	6.40	-1	142	-0.70%
2019/10/18	0	0.00	2	6.39	6.41	-2	143	-1.40%
2019/09/25	0	0.00	5	6.57	6.55	-5	163	-3.06%
2019/07/31	0.6	6.74	0	0.00	6.78	0.6	146	0.41%
2019/07/05	0.2	6.75	0	0.00	6.80	0.2	162	0.10%
2019/07/03	0	0.00	2	7.03	6.90	-2	168	-1.19%
2019/07/02	0	0.00	0.1	6.98	7.03	-0.1	162	-0.08%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/18	0	0.00	3	7.50	7.62	-3	221	-1.35%
2019/03/15	0	0.00	0.4	7.18	7.28	-0.4	213	-0.19%
2019/03/14	0	7.10	0	0.00	7.20	0	211	0.00%
2019/03/05	0	0.00	2	7.46	7.35	-2	228	-0.87%
2019/02/27	5	7.22	0	0.00	7.22	5	222	2.25%
2019/02/26	0	0.00	0.8	7.24	7.28	-0.8	217	-0.38%
2018/12/20	0	0.00	0.7	6.61	6.61	-0.7	206	-0.32%
2018/12/19	0	0.00	1	6.71	6.75	-1	213	-0.47%
2018/11/28	0	0.00	2	6.78	6.79	-2	228	-0.87%
2018/11/13	0	0.00	1	6.85	6.81	-1	274	-0.36%
2018/11/12	0	0.00	3	6.92	6.91	-3	278	-1.08%
2018/10/11	0	0.00	5	8.08	7.99	-5	378	-1.32%
2018/09/25	6	6.67	0	0.00	6.66	6	422	1.42%
2018/09/21	0	0.00	2	6.70	6.71	-2	424	-0.47%
2018/08/23	1	7.53	1	7.79	7.53	0	1,410	0.00%
2018/08/21	1	7.55	1	7.76	7.66	0	1,451	0.00%
2018/08/20	6	7.35	10	7.50	7.48	-4	1,466	-0.27%
2018/08/14	4	8.10	0	0.00	8.14	4	1,542	0.26%
2018/08/08	5	8.38	0	0.00	8.39	5	1,528	0.33%
2018/08/07	1	8.61	0	0.00	8.60	1	1,525	0.07%
2018/07/23	5	9.14	0	0.00	9.12	5	1,580	0.32%
2018/07/13	0	0.00	1	9.03	9.03	-1	1,544	-0.06%
2018/07/06	1	8.50	0	0.00	8.37	1	1,547	0.06%
2018/07/03	0	0.00	50	8.75	8.75	-50	1,540	-3.25%
2018/06/22	50	9.55	10	9.46	9.50	40	1,489	2.69%
2018/06/21	0	0.00	40	9.20	9.74	-40	1,443	-2.77%
2018/06/15	0	0.00	5	9.55	9.32	-5	1,389	-0.36%
2018/06/14	0	0.00	9	9.12	9.17	-9	1,353	-0.66%
2018/06/13	10	9.06	23	9.18	8.72	-13	1,313	-0.99%
2018/06/12	0	0.00	50	9.20	9.00	-50	1,276	-3.92%
2018/06/08	11	9.49	0	0.00	9.39	11	1,215	0.91%
2018/06/07	0	0.00	30	9.71	9.78	-30	1,159	-2.59%
2018/06/06	20	9.60	32	10.07	10.20	-12	1,078	-1.11%
2018/06/05	10	9.54	6	9.65	9.40	4	928	0.43%
2018/06/04	8	9.38	15.1	9.59	9.40	-7.1	875	-0.81%
2018/06/01	18	9.67	22	9.49	9.70	-4	785	-0.51%
2018/05/31	30	8.88	12	8.87	8.89	18	614	2.93%
2018/05/30	3	7.98	1	8.12	8.09	2	532	0.38%
2018/05/25	0	0.00	1	7.90	7.75	-1	485	-0.21%
2018/05/24	0	0.00	5	7.42	7.49	-5	440	-1.14%
2018/05/17	0	0.00	16	6.72	6.68	-16	400	-4.00%
2018/05/11	0	0.00	5	6.83	6.77	-5	420	-1.19%
2018/05/07	5	6.75	0	0.00	6.76	5	418	1.20%
2018/05/04	45	7.04	5	7.00	7.00	40	413	9.67%
2018/04/17	0	0.00	13	6.15	6.02	-13	405	-3.21%
2018/04/12	20	6.66	0	0.00	6.60	20	416	4.80%
2018/04/11	4	6.65	0	0.00	6.55	4	410	0.97%
2018/04/02	5	6.90	0	0.00	6.90	5	393	1.27%
2018/03/30	5	7.00	0	0.00	6.99	5	392	1.27%
2018/03/29	5	7.20	0	0.00	7.20	5	379	1.32%
2018/03/28	1	7.25	0	0.00	7.25	1	385	0.26%
2018/03/27	10	7.35	0	0.00	7.35	10	382	2.62%
2018/03/22	0	0.00	5	7.60	7.55	-5	376	-1.33%
2018/03/13	9	7.60	0	0.00	7.61	9	407	2.21%
2018/02/12	6	7.23	0	0.00	7.22	6	495	1.21%
2018/02/06	5	6.85	0	0.00	6.90	5	505	0.99%
2018/01/25	0	0.00	1	8.06	7.92	-1	497	-0.20%
2018/01/24	1	7.95	0	0.00	8.06	1	497	0.20%
2018/01/23	0	0.00	5	7.70	7.74	-5	485	-1.03%
2018/01/22	5	7.90	0	0.00	7.81	5	482	1.04%
2018/01/19	1	8.05	0	0.00	8.03	1	468	0.21%
2018/01/17	0	0.00	1	8.24	8.22	-1	460	-0.22%
2018/01/09	5	8.50	0	0.00	8.51	5	505	0.99%
2018/01/03	3	8.58	0	0.00	8.59	3	542	0.55%