系統電 (5309)-兆豐-台中港券商分點個股進出

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
35.30
漲跌
▲0.15
漲幅
+0.43%
成交量
719張
產業
上櫃電子零組件類股
378人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	0	0.00	1	35.30	35.15	-1	2,031	-0.05%
2024/06/19	0	0.00	10	35.05	35.00	-10	2,040	-0.49%
2024/06/18	7	35.36	2	35.45	35.55	5	2,041	0.24%
2024/06/17	4	36.25	1	36.00	35.75	3	2,033	0.15%
2024/06/03	10	35.70	1	35.70	35.70	9	2,127	0.42%
2024/05/31	2	35.85	0	0.00	35.35	2	2,240	0.09%
2024/05/30	4	36.15	2	35.90	35.70	2	2,313	0.09%
2024/05/29	1	35.45	1	37.20	37.20	0	2,312	0.00%
2024/05/24	1	35.45	1	35.05	35.05	0	2,284	0.00%
2024/05/15	0.1	34.40	0	0.00	34.25	0.1	2,247	0.00%
2024/05/14	0.1	34.55	0	0.00	34.50	0.1	2,256	0.00%
2024/04/18	0	0.00	2	35.10	34.70	-2	2,276	-0.09%
2024/04/17	0	0.00	1	35.75	35.20	-1	2,303	-0.04%
2024/04/16	1	33.75	0	0.00	33.80	1	2,303	0.04%
2024/04/09	0	0.00	3	35.57	35.55	-3	2,498	-0.12%
2024/04/08	1	35.00	1	35.30	35.30	0	2,509	0.00%
2024/04/03	1	35.10	1	35.55	35.05	0	2,497	0.00%
2024/04/02	3	35.17	29	35.53	35.35	-26	2,487	-1.05%
2024/04/01	2	35.75	3	35.77	35.75	-1	2,462	-0.04%
2024/03/29	24	36.69	12	37.46	35.75	12	2,445	0.49%
2024/03/28	39	39.50	20	39.65	39.50	19	2,276	0.83%
2024/03/27	1	39.60	4	38.69	39.60	-3	1,943	-0.15%
2024/03/26	2	36.20	0	0.00	36.00	2	1,684	0.12%
2024/03/25	1	36.50	0	0.00	36.50	1	1,671	0.06%
2024/03/20	2	35.68	0	0.00	35.70	2	1,651	0.12%
2024/03/19	2	35.75	0	0.00	35.75	2	1,663	0.12%
2024/03/14	1	35.80	1	36.10	36.50	0	1,744	0.00%
2024/03/12	1	36.00	2	36.95	36.80	-1	1,702	-0.06%
2024/03/11	1	35.45	10	35.45	35.40	-9	1,661	-0.54%
2024/03/08	0	0.00	40	35.23	35.35	-40	1,694	-2.36%
2024/03/07	0	0.00	2	37.45	36.70	-2	1,669	-0.12%
2024/03/06	54	37.56	4	37.10	36.95	50	1,602	3.12%
2024/03/05	1	37.00	0	0.00	37.30	1	1,526	0.07%
2024/02/29	0	0.00	1	34.75	35.00	-1	1,440	-0.07%
2024/02/27	1	34.50	0	0.00	34.65	1	1,431	0.07%
2024/02/23	0	0.00	1	34.05	33.85	-1	1,402	-0.07%
2024/02/22	1	33.90	3	34.07	34.25	-2	1,400	-0.14%
2024/02/21	3	34.18	0	0.00	34.00	3	1,405	0.21%
2024/02/20	1	34.60	0	0.00	34.30	1	1,410	0.07%
2024/02/16	1	34.75	0	0.00	34.70	1	1,403	0.07%
2024/02/05	1	34.00	0	0.00	33.85	1	1,389	0.07%
2024/01/25	1	34.90	0	0.00	34.80	1	1,392	0.07%
2024/01/24	1	35.65	0	0.00	35.65	1	1,388	0.07%
2024/01/19	0	35.00	0	0.00	34.65	0	1,385	0.00%
2024/01/15	1.1	36.60	0	0.00	36.50	1.1	1,353	0.08%
2024/01/12	0	0.00	10.1	36.35	36.30	-10.1	1,363	-0.74%
2024/01/11	1	37.15	25	37.00	36.80	-24	1,350	-1.78%
2024/01/10	38.1	37.78	6	37.67	37.60	32.1	1,310	2.45%
2024/01/09	4.1	38.29	0	0.00	37.50	4.1	1,242	0.33%
2024/01/08	0	0.00	9	36.99	37.45	-9	1,071	-0.84%
2024/01/05	5	36.27	4	36.48	36.00	1	1,006	0.10%
2023/12/28	0	0.00	1.1	35.91	35.80	-1.1	1,029	-0.11%
2023/12/27	1	35.85	0	0.00	36.00	1	1,061	0.10%
2023/12/26	0	36.10	0	0.00	35.95	0	1,065	0.00%
2023/12/25	1	36.59	2	36.50	35.95	-1	1,048	-0.09%
2023/12/22	3	34.92	0	0.00	34.90	3	1,000	0.30%
2023/12/19	2	34.90	1	35.15	34.95	1	1,004	0.10%
2023/12/18	1	35.50	0	0.00	35.55	1	1,002	0.10%
2023/12/14	1	36.10	0	0.00	35.85	1	987	0.10%
2023/12/12	1	36.60	0	0.00	36.70	1	948	0.11%
2023/12/11	1	34.90	1	34.75	35.25	0	902	0.00%
2023/12/07	1	34.60	0	0.00	34.70	1	955	0.10%
2023/12/05	1	36.85	0	0.00	35.95	1	955	0.10%
2023/12/04	0	0.00	3	35.80	35.65	-3	924	-0.32%
2023/12/01	1	35.35	0	0.00	35.40	1	915	0.11%
2023/11/28	40	34.92	40	34.92	34.85	0	853	0.00%
2023/11/27	0	0.00	2	35.15	34.35	-2	847	-0.24%
2023/11/22	0	0.00	1	34.15	34.20	-1	840	-0.12%
2023/11/21	1	33.75	0	0.00	33.75	1	846	0.12%
2023/11/15	0	0.00	7	33.18	33.15	-7	840	-0.83%
2023/11/14	1	31.90	0	0.00	32.35	1	842	0.12%
2023/11/13	2	31.83	0	0.00	31.80	2	860	0.23%
2023/11/10	4	32.01	0	0.00	31.80	4	858	0.47%
2023/11/09	3	32.77	0	0.00	32.60	3	859	0.35%
2023/11/08	1	33.70	1	34.25	33.70	0	874	0.00%
2023/11/06	0	0.00	3	33.83	33.75	-3	939	-0.32%
2023/11/03	0	0.00	4	33.44	33.40	-4	957	-0.42%
2023/11/01	2	32.03	0	0.00	31.85	2	954	0.21%
2023/10/31	2	32.75	2	32.90	32.05	0	954	0.00%
2023/10/30	0	0.00	1	33.75	33.55	-1	956	-0.10%
2023/10/24	1	32.30	1	32.70	32.35	0	1,000	0.00%
2023/10/23	2	32.50	2	32.05	32.50	0	1,014	0.00%
2023/10/20	1	31.85	1	32.20	32.30	0	1,043	0.00%
2023/10/19	3	32.95	0	0.00	32.95	3	1,066	0.28%
2023/10/17	1	34.05	0	0.00	34.00	1	1,070	0.09%
2023/10/11	1	34.35	0	0.00	34.25	1	1,113	0.09%
2023/10/06	3	34.85	0	0.00	34.85	3	1,126	0.27%
2023/10/05	0	0.00	5	35.21	34.90	-5	1,109	-0.45%
2023/10/04	2	34.00	0	0.00	33.95	2	1,092	0.18%
2023/10/03	1	34.45	0	0.00	34.30	1	1,102	0.09%
2023/09/26	1	35.15	1	35.65	35.20	0	1,235	0.00%
2023/09/22	1	35.15	0	0.00	35.30	1	1,312	0.08%
2023/09/20	2	35.43	8	35.53	35.25	-6	1,334	-0.45%
2023/09/12	0	0.00	2	36.50	36.15	-2	1,463	-0.14%
2023/09/11	1	35.80	2	36.10	35.10	-1	1,454	-0.07%
2023/09/08	1	34.75	0	0.00	34.75	1	1,453	0.07%
2023/09/07	1	35.35	0	0.00	35.00	1	1,491	0.07%
2023/09/05	0	0.00	0	35.50	35.80	0	1,586	0.00%
2023/09/04	1	35.50	0	0.00	35.55	1	1,609	0.06%
2023/09/01	1	35.35	0	0.00	35.35	1	1,635	0.06%
2023/08/31	1	35.60	0	35.65	35.70	1	1,646	0.06%
2023/08/30	0	0.00	3	35.28	35.55	-3	1,671	-0.18%
2023/08/29	1	33.85	0	0.00	34.10	1	1,691	0.06%
2023/08/28	1	34.25	0	0.00	33.90	1	1,697	0.06%
2023/08/24	0	0.00	1	35.50	35.10	-1	1,714	-0.06%
2023/08/22	1	35.80	0	0.00	35.75	1	1,746	0.06%
2023/08/18	2	35.60	2	36.20	35.60	0	1,784	0.00%
2023/08/17	7	35.90	4	35.50	36.00	3	1,788	0.17%
2023/08/16	2	34.75	2	34.70	34.75	0	1,786	0.00%
2023/08/15	2	34.55	2	34.50	34.50	0	1,826	0.00%
2023/08/14	1	33.50	0	0.00	33.90	1	1,867	0.05%
2023/08/10	4	36.23	0	0.00	35.45	4	1,840	0.22%
2023/08/09	2	37.43	2	37.73	37.10	0	1,815	0.00%
2023/08/08	1	37.25	0	0.00	37.10	1	1,815	0.06%
2023/08/07	0	0.00	56	37.90	37.75	-56	1,873	-2.99%
2023/07/28	0	0.00	18.3	38.20	38.25	-18.3	2,213	-0.83%
2023/07/27	2	38.15	36	38.25	38.25	-34	2,230	-1.52%
2023/07/26	0	0.00	1	38.55	37.85	-1	2,248	-0.04%
2023/07/25	0	0.00	5	37.45	38.20	-5	2,271	-0.22%
2023/07/24	33	37.45	152	37.01	36.50	-119	2,286	-5.20%	大賣/鉅額交易
2023/07/21	4	37.71	1	38.10	37.70	3	2,288	0.13%
2023/07/18	0	0.00	21	38.20	38.15	-21	2,410	-0.87%
2023/07/17	0	0.00	7	38.67	38.85	-7	2,494	-0.28%
2023/07/14	0	0.00	80	38.39	38.45	-80	2,548	-3.14%
2023/07/13	1	39.05	8	38.76	38.55	-7	2,629	-0.27%
2023/07/12	11	38.25	3	38.10	38.20	8	2,683	0.30%
2023/07/11	4	38.04	2	38.80	38.00	2	2,786	0.07%
2023/07/10	0	0.00	7	38.35	38.35	-7	3,103	-0.23%
2023/07/07	8	38.65	3.4	38.67	38.55	4.7	3,329	0.14%
2023/07/06	0	0.00	4	40.15	40.10	-4	3,334	-0.12%
2023/07/05	1	40.35	1	40.50	40.45	0	3,396	0.00%
2023/07/04	1	40.65	0	0.00	40.60	1	3,497	0.03%
2023/07/03	1	41.35	35	41.32	41.30	-34	3,772	-0.90%
2023/06/30	2	41.35	0	0.00	41.70	2	4,439	0.05%
2023/06/28	6	40.63	7	40.70	40.55	-1	4,749	-0.02%
2023/06/27	4.1	40.29	1	40.20	40.60	3.1	4,810	0.06%
2023/06/26	1	40.65	1	40.85	40.90	0	4,849	0.00%
2023/06/21	4	40.34	15	40.32	40.35	-11	4,851	-0.23%
2023/06/20	3	40.43	0	0.00	40.50	3	4,856	0.06%
2023/06/19	0	0.00	4	40.98	40.90	-4	4,858	-0.08%
2023/06/16	5	40.39	105	40.41	40.35	-100	4,861	-2.06%	大賣/
2023/06/15	6.1	40.79	17	40.71	40.75	-11	4,831	-0.23%
2023/06/14	1.1	41.25	2	41.50	41.45	-1	4,806	-0.02%
2023/06/13	5	40.53	10	40.70	40.65	-5	4,812	-0.10%
2023/06/12	3	41.25	2	41.40	40.80	1	4,789	0.02%
2023/06/09	2	41.55	3	41.55	41.65	-1	4,768	-0.02%
2023/06/08	0	0.00	4	42.33	42.25	-4	4,755	-0.08%
2023/06/07	2	43.55	2.2	43.35	43.30	-0.2	4,805	0.00%
2023/06/06	6	42.98	0	0.00	42.95	6	4,900	0.12%
2023/06/05	5	43.55	0.2	43.60	43.40	4.8	4,962	0.10%
2023/06/02	4	43.08	2.2	43.05	43.00	1.8	4,968	0.04%
2023/06/01	1	42.55	0	0.00	42.80	1	4,982	0.02%
2023/05/29	0	0.00	0	42.40	42.45	0	5,000	0.00%
2023/05/26	1	41.95	6	41.96	41.95	-5	5,048	-0.10%
2023/05/25	0	0.00	1	42.70	42.60	-1	5,041	-0.02%
2023/05/24	3	43.55	0	0.00	43.35	3	5,076	0.06%
2023/05/23	4	43.55	1	43.80	43.25	3	5,171	0.06%
2023/05/22	5	43.55	5	42.85	43.55	0	5,227	0.00%
2023/05/19	1	44.00	0	0.00	42.75	1	5,240	0.02%
2023/05/18	4	43.63	4	43.30	43.50	0	5,227	0.00%
2023/05/17	0.1	42.35	1	42.75	42.80	-1	5,264	-0.02%
2023/05/16	1.1	42.49	5	42.20	42.30	-4	5,268	-0.07%
2023/05/15	0.1	42.20	4	41.93	42.00	-4	5,303	-0.07%
2023/05/12	1	42.20	0	42.40	42.10	1	5,360	0.02%
2023/05/11	15.1	41.66	7	41.72	41.60	8.1	5,493	0.15%
2023/05/10	8	43.09	3	42.70	42.85	5	5,535	0.09%
2023/05/09	5	43.51	5	43.08	43.10	0	5,702	0.00%
2023/05/08	7	44.62	1	44.30	44.20	6	5,686	0.11%
2023/05/05	25	45.12	30	45.09	44.50	-5	5,678	-0.09%
2023/05/04	10	44.19	1	44.45	44.15	9	5,590	0.16%
2023/05/02	0	0.00	0.1	43.50	43.20	-0.1	5,625	0.00%
2023/04/28	0	0.00	1	43.30	43.10	-1	5,616	-0.02%
2023/04/26	5	42.43	0	0.00	42.90	5	5,543	0.09%
2023/04/25	1	42.25	1	42.50	42.10	0	5,505	0.00%
2023/04/24	0	0.00	1	42.35	42.25	-1	5,459	-0.02%
2023/04/21	7	42.56	12	42.50	42.05	-5	5,467	-0.09%
2023/04/20	13	44.26	6	44.31	43.50	7	5,397	0.13%
2023/04/19	9	44.56	14	44.45	44.25	-5	5,314	-0.09%
2023/04/18	5	44.81	3	44.60	44.50	2	5,249	0.04%
2023/04/17	15	45.95	14	45.80	45.85	1	5,204	0.02%
2023/04/14	5	45.33	7	45.43	45.00	-2	5,141	-0.04%
2023/04/13	26	47.10	16	46.44	46.00	10	5,034	0.20%
2023/04/12	20	46.58	5	46.74	47.50	15	4,688	0.32%
2023/04/11	3	45.38	33	45.70	45.95	-30	4,455	-0.67%
2023/04/10	6	45.64	4	45.64	45.05	2	4,405	0.05%
2023/04/07	18	45.42	128	45.32	45.90	-110	4,316	-2.55%	大賣/鉅額交易
2023/04/06	18	46.35	16	46.56	46.30	2	4,189	0.05%
2023/03/31	24	46.09	24	46.31	46.35	0	3,907	0.00%
2023/03/30	4	43.81	10	44.11	44.30	-6	3,218	-0.19%
2023/03/29	0	0.00	1	42.90	42.90	-1	2,873	-0.03%
2023/03/28	10.3	43.77	10	42.55	42.65	0.3	2,877	0.01%
2023/03/27	0	0.00	5	43.38	43.50	-5	2,812	-0.18%
2023/03/23	0	0.00	1	43.20	42.80	-1	2,771	-0.04%
2023/03/22	2	42.00	6	42.10	42.65	-4	2,774	-0.14%
2023/03/21	5	42.14	0	0.00	42.30	5	2,779	0.18%
2023/03/20	0	0.00	1	41.50	41.60	-1	2,788	-0.04%
2023/03/16	2	40.93	1	40.60	40.45	1	2,989	0.03%
2023/03/15	1	41.80	1	41.95	41.70	0	3,104	0.00%
2023/03/14	0	0.00	5	41.32	41.00	-5	3,369	-0.15%
2023/03/13	2	40.60	22	41.02	41.20	-20	3,547	-0.56%
2023/03/10	7	41.85	1	41.80	41.80	6	3,666	0.16%
2023/03/09	24	43.64	1	43.30	43.00	23	3,806	0.60%
2023/03/08	3	44.10	0	0.00	44.20	3	3,857	0.08%
2023/03/07	1	43.50	3	43.58	43.50	-2	3,828	-0.05%
2023/03/06	2	43.33	8	43.34	43.55	-6	3,847	-0.16%
2023/03/03	1	42.35	1	42.50	42.50	0	3,820	0.00%
2023/03/01	0	42.60	1	41.80	42.20	-1	3,834	-0.03%
2023/02/24	8	42.43	14	42.14	41.85	-6	3,842	-0.16%
2023/02/23	2	42.98	0	0.00	43.00	2	3,805	0.05%
2023/02/22	0	43.00	4	42.85	42.90	-4	3,824	-0.10%
2023/02/21	8	44.51	1	44.35	44.00	7	3,899	0.18%
2023/02/20	0	44.35	5	44.20	44.30	-5	3,878	-0.13%
2023/02/16	1	43.15	11	43.09	43.40	-10	3,842	-0.26%
2023/02/15	4	43.21	1	43.73	42.70	3	3,947	0.08%
2023/02/14	1	43.10	0	0.00	42.90	1	3,942	0.03%
2023/02/13	0	43.19	0	0.00	43.40	0	3,999	0.00%
2023/02/10	1	43.15	2	43.48	43.10	-1	4,026	-0.02%
2023/02/09	13	44.51	2	44.15	43.80	11	4,009	0.27%
2023/02/08	8	43.54	5	43.72	43.60	3	3,868	0.08%
2023/02/07	6	43.24	5	43.09	43.00	1	3,791	0.03%
2023/02/06	3	42.00	4	42.23	41.65	-1	3,598	-0.03%
2023/02/03	2	42.60	3	42.45	42.55	-1	3,574	-0.03%
2023/02/02	3	42.42	2	42.68	42.65	1	3,545	0.03%
2023/02/01	2	42.25	0	0.00	42.00	2	3,507	0.06%
2023/01/31	3	41.90	3	41.57	41.85	0	3,415	0.00%
2023/01/30	1	40.55	0	0.00	40.55	1	3,377	0.03%
2023/01/16	1	39.45	0	0.00	39.20	1	3,387	0.03%
2023/01/13	2	40.05	2	39.75	39.75	0	3,396	0.00%
2023/01/12	1	39.90	0	0.00	39.80	1	3,474	0.03%
2023/01/11	2	40.48	3	40.52	40.30	-1	3,543	-0.03%
2023/01/09	1	40.25	0	0.00	40.50	1	3,518	0.03%
2023/01/05	1	40.40	0	0.00	39.80	1	3,528	0.03%
2023/01/04	0	0.00	1	39.60	39.10	-1	3,485	-0.03%
2023/01/03	1	38.55	0	0.00	39.00	1	3,487	0.03%
2022/12/30	0	0.00	5	38.40	38.30	-5	3,502	-0.14%
2022/12/29	2	38.35	2	37.80	38.35	0	3,502	0.00%
2022/12/28	1	38.50	0	0.00	38.00	1	3,531	0.03%
2022/12/27	0	0.00	1	40.00	39.60	-1	3,502	-0.03%
2022/12/26	1	39.70	0	0.00	39.65	1	3,502	0.03%
2022/12/20	0	0.00	2	39.85	39.80	-2	3,548	-0.06%
2022/12/15	0	0.00	1	41.90	41.70	-1	3,543	-0.03%
2022/12/14	1	41.75	3	41.43	41.65	-2	3,554	-0.06%
2022/12/13	2	41.00	0	0.00	40.50	2	3,514	0.06%
2022/12/12	2	41.30	1	40.95	41.10	1	3,510	0.03%
2022/12/09	5	41.74	1	41.70	41.05	4	3,507	0.11%
2022/12/07	4	43.90	10	43.85	43.05	-6	3,335	-0.18%
2022/12/06	7	45.60	9.1	45.34	44.70	-2.1	3,263	-0.06%
2022/12/05	6	45.16	5	44.90	44.70	1	3,003	0.03%
2022/12/02	22	44.82	11	44.62	44.60	11	2,832	0.39%
2022/12/01	4	44.46	16	44.04	44.50	-12	2,700	-0.44%
2022/11/30	2	43.25	3	43.52	42.85	-1	2,556	-0.04%
2022/11/29	2	41.45	0	0.00	41.50	2	2,524	0.08%
2022/11/28	7	40.79	6	41.51	41.60	1	2,583	0.04%
2022/11/25	4	40.45	4	40.30	40.05	0	2,751	0.00%
2022/11/18	1	41.50	0	0.00	41.00	1	3,041	0.03%
2022/11/17	11	42.52	13	41.92	42.10	-2	3,030	-0.07%
2022/11/16	1	41.25	3	41.20	41.25	-2	2,924	-0.07%
2022/11/15	1	40.30	0	0.00	40.35	1	2,859	0.03%
2022/11/14	20	40.90	0	0.00	40.60	20	2,875	0.70%
2022/11/11	11	42.27	4	41.38	41.40	7	2,872	0.24%
2022/11/10	11	40.82	1	40.80	41.00	10	2,796	0.36%
2022/11/09	2	39.95	0	0.00	39.65	2	2,883	0.07%
2022/11/07	1	38.95	1	39.30	38.80	0	2,811	0.00%
2022/11/03	0	0.00	1	37.75	38.20	-1	2,878	-0.03%
2022/11/02	0	0.00	1	37.50	37.55	-1	2,908	-0.03%
2022/11/01	11	37.07	3	36.83	37.25	8	2,951	0.27%
2022/10/31	2	36.48	3	36.70	36.40	-1	2,967	-0.03%
2022/10/28	0	0.00	10	36.43	36.50	-10	2,983	-0.34%
2022/10/27	1	37.65	1	37.50	37.65	0	2,988	0.00%
2022/10/26	1	38.60	0	0.00	37.05	1	3,055	0.03%
2022/10/25	10	38.50	1	38.45	38.45	9	3,084	0.29%
2022/10/24	20	38.35	1	38.50	38.20	19	3,116	0.61%
2022/10/21	0	0.00	3	38.20	37.60	-3	3,166	-0.09%
2022/10/20	7	38.75	8	38.53	38.00	-1	3,197	-0.03%
2022/10/19	7	38.38	32	39.13	38.90	-25	3,194	-0.78%
2022/10/18	0	0.00	18	37.04	37.00	-18	3,188	-0.56%
2022/10/17	0	0.00	5	36.50	36.55	-5	3,312	-0.15%
2022/10/14	31	36.30	5	36.40	36.35	26	3,355	0.77%
2022/10/07	18	39.49	0	0.00	39.10	18	3,544	0.51%
2022/10/05	1	39.80	0	0.00	38.70	1	3,719	0.03%
2022/10/04	1	38.15	1	38.50	38.45	0	3,730	0.00%
2022/09/30	7	37.31	2	37.03	38.10	5	3,801	0.13%
2022/09/27	7	37.13	3	37.58	37.40	4	3,866	0.10%
2022/09/23	1	39.30	2	39.75	39.00	-1	3,951	-0.03%
2022/09/22	1	39.65	0	0.00	39.65	1	3,997	0.03%
2022/09/20	4	40.41	0	0.00	40.35	4	4,098	0.10%
2022/09/19	5	40.50	2	40.00	40.05	3	4,252	0.07%
2022/09/16	4	41.23	6	41.27	40.70	-2	4,372	-0.05%
2022/09/15	14	42.31	12	42.33	41.60	2	4,449	0.04%
2022/09/14	1	42.30	6	42.13	42.45	-5	4,515	-0.11%
2022/09/13	39	42.02	9.5	42.15	42.80	29.5	4,599	0.64%
2022/09/12	2	41.90	4	41.70	41.90	-2	4,685	-0.04%
2022/09/08	1	41.85	6	41.88	41.55	-5	4,817	-0.10%
2022/09/07	3	41.53	2	41.15	41.20	1	5,027	0.02%
2022/09/06	1	41.95	7	41.49	40.80	-6	5,431	-0.11%
2022/09/05	9.5	43.03	11.3	44.12	41.85	-1.8	5,500	-0.03%
2022/09/02	2	44.00	1	43.95	44.00	1	5,465	0.02%
2022/09/01	16	43.96	31	43.59	42.60	-15	5,552	-0.27%
2022/08/31	11	43.39	1	42.60	43.70	10	5,750	0.17%
2022/08/30	2	41.98	1	41.20	42.15	1	5,832	0.02%
2022/08/29	2	40.20	5	40.50	40.45	-3	6,552	-0.05%
2022/08/26	0	0.00	45	41.76	41.80	-45	6,924	-0.65%
2022/08/25	4	41.05	0	0.00	40.95	4	7,712	0.05%
2022/08/24	1	41.00	5	40.40	40.35	-4	7,971	-0.05%
2022/08/19	0	0.00	16	41.76	41.25	-16	8,258	-0.19%
2022/08/18	0	0.00	5	41.50	41.60	-5	8,270	-0.06%
2022/08/17	8	41.19	5	41.22	41.10	3	8,253	0.04%
2022/08/16	16	42.34	1	43.25	41.75	15	8,245	0.18%
2022/08/15	13	41.30	4	41.51	41.50	9	8,183	0.11%
2022/08/12	2	40.25	8	40.25	40.25	-6	8,134	-0.07%
2022/08/11	15	40.96	0	0.00	40.10	15	8,125	0.18%
2022/08/10	17	41.10	9	40.77	40.75	8	8,086	0.10%
2022/08/04	6	37.10	1	37.20	37.25	5	7,932	0.06%
2022/08/03	0	0.00	1	38.10	37.60	-1	7,932	-0.01%
2022/08/01	15	39.89	0	0.00	39.75	15	7,891	0.19%
2022/07/29	0	0.00	2	39.40	39.15	-2	7,858	-0.03%
2022/07/28	10	38.75	11	38.91	38.70	-1	7,851	-0.01%
2022/07/27	1	37.95	20	37.99	38.55	-19	7,808	-0.24%
2022/07/26	11	38.58	0	0.00	38.15	11	7,807	0.14%
2022/07/25	41	38.00	0	0.00	38.00	41	7,763	0.53%
2022/07/22	0	0.00	5	37.44	37.05	-5	7,746	-0.06%
2022/07/21	1	35.50	5	35.56	36.15	-4	7,640	-0.05%
2022/07/20	1	35.60	0	0.00	35.50	1	7,618	0.01%
2022/07/18	3	36.00	0	0.00	35.65	3	7,549	0.04%
2022/07/15	4	35.45	36	35.52	35.50	-32	7,534	-0.42%
2022/07/14	5	34.78	11	35.01	35.75	-6	7,460	-0.08%
2022/07/13	1	38.50	0	0.00	37.30	1	7,326	0.01%
2022/07/08	0	0.00	1	40.00	39.55	-1	7,343	-0.01%
2022/07/07	0	0.00	3	37.70	38.45	-3	7,713	-0.04%
2022/07/06	0	0.00	14	39.08	37.80	-14	7,847	-0.18%
2022/07/05	2	39.45	0	0.00	39.80	2	8,146	0.02%
2022/07/04	1	38.90	0	0.00	38.80	1	8,498	0.01%
2022/07/01	2	40.03	4	39.30	38.80	-2	8,901	-0.02%
2022/06/30	3	42.45	8	41.79	41.70	-5	8,885	-0.06%
2022/06/29	3	43.77	36	43.94	43.50	-33	9,490	-0.35%
2022/06/28	24	44.98	5	44.48	44.25	19	9,690	0.20%
2022/06/27	45	46.26	3	45.60	45.60	42	9,628	0.44%
2022/06/24	0	0.00	0.5	44.00	44.85	-0.5	9,490	-0.01%
2022/06/23	2	42.93	20	42.68	42.75	-18	9,384	-0.19%
2022/06/22	1	45.05	1	44.80	42.80	0	9,358	0.00%
2022/06/21	18	43.82	2	44.38	45.45	16	9,373	0.17%
2022/06/20	1	42.85	0	0.00	42.65	1	9,360	0.01%
2022/06/17	5.5	45.35	14	45.50	45.90	-8.5	9,340	-0.09%
2022/06/16	3	47.07	9	46.23	45.05	-6	9,253	-0.07%
2022/06/15	3	47.35	3	48.05	46.50	0	9,064	0.00%
2022/06/14	8	46.22	15	46.20	46.80	-7	8,648	-0.08%
2022/06/13	2	45.45	2	45.35	46.25	0	8,523	0.00%
2022/06/10	4	47.28	2	47.45	46.85	2	8,453	0.02%
2022/06/09	4	47.59	6	47.73	46.90	-2	8,270	-0.02%
2022/06/08	8.5	46.58	12	46.57	46.45	-3.5	7,865	-0.04%
2022/06/07	86	47.95	26	48.04	46.80	60	7,610	0.79%
2022/06/06	18.5	46.80	26.1	46.20	46.00	-7.6	6,831	-0.11%
2022/06/02	162	46.87	34	46.58	47.15	128	6,442	1.99%	大買/鉅額交易
2022/06/01	15	43.84	8	43.99	43.25	7	5,640	0.12%
2022/05/31	6	42.98	11	43.15	43.30	-5	5,373	-0.09%
2022/05/30	1	41.55	10	42.24	42.30	-9	5,287	-0.17%
2022/05/26	11	41.06	10	40.55	40.00	1	5,173	0.02%
2022/05/25	1	39.60	2	39.98	40.00	-1	5,144	-0.02%
2022/05/24	8	40.33	2	40.68	39.25	6	5,178	0.12%
2022/05/23	3	40.95	4	41.26	40.70	-1	5,144	-0.02%
2022/05/20	0	0.00	2	39.10	39.05	-2	5,081	-0.04%
2022/05/19	6	38.83	3	38.80	38.95	3	5,095	0.06%
2022/05/18	0	0.00	3	39.05	38.90	-3	5,098	-0.06%
2022/05/17	0	0.00	3	38.53	38.60	-3	5,143	-0.06%
2022/05/12	4	38.28	3	38.80	38.00	1	5,301	0.02%
2022/05/11	1	39.80	0	0.00	38.85	1	5,332	0.02%
2022/05/09	5	39.72	0	0.00	38.90	5	5,506	0.09%
2022/05/03	5	40.29	1	40.35	40.20	4	6,536	0.06%
2022/04/29	2	39.50	9	40.03	39.50	-7	6,569	-0.11%
2022/04/28	1	39.95	9	39.76	39.30	-8	6,630	-0.12%
2022/04/27	5	39.30	0	0.00	39.40	5	6,799	0.07%
2022/04/26	2	41.03	0	0.00	40.50	2	6,956	0.03%
2022/04/25	5	41.16	0	0.00	40.85	5	6,974	0.07%
2022/04/22	1	41.55	0	0.00	41.70	1	7,011	0.01%
2022/04/21	8	42.24	1	42.00	42.10	7	7,023	0.10%
2022/04/19	1	40.80	0	0.00	41.00	1	7,040	0.01%
2022/04/18	1	40.50	0	0.00	40.35	1	7,054	0.01%
2022/04/15	12	42.20	0	0.00	41.80	12	7,040	0.17%
2022/04/14	5	42.75	1	43.00	43.10	4	7,033	0.06%
2022/04/13	22	44.86	11	44.60	43.75	11	7,047	0.16%
2022/04/12	37	43.10	2	43.08	43.45	35	6,629	0.53%
2022/04/11	66	43.60	46	42.81	42.55	20	6,476	0.31%
2022/04/08	33	42.96	41	42.95	43.80	-8	6,156	-0.13%
2022/04/07	50	43.48	42	43.37	42.95	8	5,796	0.14%
2022/04/06	1	40.40	2	40.78	40.40	-1	5,378	-0.02%
2022/04/01	307	43.74	266	41.89	41.50	41	5,326	0.77%	大買/大賣/
2022/03/31	13	41.81	14.7	41.59	42.70	-1.7	4,699	-0.04%
2022/03/30	2	40.90	12	40.53	40.95	-10	4,508	-0.22%
2022/03/29	6	40.60	0	0.00	39.90	6	4,507	0.13%
2022/03/28	1	40.55	8	39.90	40.65	-7	4,522	-0.15%
2022/03/25	0	0.00	10	41.25	41.15	-10	4,505	-0.22%
2022/03/24	6	40.95	3	41.40	40.55	3	4,467	0.07%
2022/03/23	4	41.35	10	41.60	41.25	-6	4,439	-0.14%
2022/03/22	8	41.28	0	0.00	41.15	8	4,403	0.18%
2022/03/21	11	40.38	4	40.38	40.35	7	4,325	0.16%
2022/03/18	16	39.55	0	0.00	39.05	16	4,386	0.36%
2022/03/17	4	38.75	0	0.00	38.80	4	4,468	0.09%
2022/03/16	0	37.75	4	37.99	37.75	-4	4,609	-0.09%
2022/03/11	0	37.80	0	0.00	38.15	0	4,926	0.00%
2022/03/09	0	0.00	11	37.10	37.75	-11	5,219	-0.21%
2022/03/08	3	36.40	9	36.43	36.00	-6	5,317	-0.11%
2022/03/07	0	37.45	1	37.40	37.10	-1	5,357	-0.02%
2022/03/04	4	39.80	2	39.20	39.05	2	5,446	0.04%
2022/03/03	7	40.30	1	40.70	39.80	6	5,537	0.11%
2022/02/24	1	39.60	3	39.63	38.60	-2	6,108	-0.03%
2022/02/23	2	39.98	13	40.66	40.55	-11	6,144	-0.18%
2022/02/22	4	40.00	9	39.79	39.70	-5	6,348	-0.08%
2022/02/21	1	41.15	7	41.26	40.80	-6	6,731	-0.09%
2022/02/17	13	41.20	3	41.20	40.85	10	7,449	0.13%
2022/02/16	16	41.85	3	42.00	42.05	13	7,729	0.17%
2022/02/15	3	40.53	4	40.88	40.35	-1	7,766	-0.01%
2022/02/14	9	39.85	3	39.47	39.40	6	7,968	0.08%
2022/02/11	0	40.75	4	40.96	40.75	-4	8,079	-0.05%
2022/02/10	6	42.20	1	41.90	41.60	5	8,150	0.06%
2022/02/09	0	0.00	2	41.95	42.00	-2	8,151	-0.02%
2022/02/08	5	42.20	6	42.49	42.50	-1	8,338	-0.01%
2022/02/07	7	41.21	0	0.00	41.90	7	8,113	0.09%
2022/01/26	3	39.65	0.2	39.88	39.30	2.8	7,866	0.04%
2022/01/25	26.2	40.15	22	39.87	38.50	4.2	7,821	0.05%
2022/01/24	1	38.00	1	38.20	38.20	0	7,673	0.00%
2022/01/21	3	38.90	4	39.18	38.90	-1	7,730	-0.01%
2022/01/20	0	39.80	2.1	39.20	39.45	-2.1	7,757	-0.03%
2022/01/19	8.1	37.94	12	38.84	38.20	-3.9	7,660	-0.05%
2022/01/18	8	36.82	14	36.53	36.85	-6	7,727	-0.08%
2022/01/17	38	36.64	6	36.83	37.05	32	7,792	0.41%
2022/01/11	1	36.65	0	0.00	36.45	1	7,759	0.01%
2022/01/07	1	37.00	0	0.00	37.30	1	7,774	0.01%
2022/01/06	0	0.00	3	38.00	38.50	-3	7,781	-0.04%
2022/01/05	0	0.00	5	39.98	39.90	-5	7,727	-0.06%
2022/01/04	3	40.00	1	39.85	39.85	2	7,774	0.03%
2021/12/30	0	0.00	25	39.95	39.95	-25	7,824	-0.32%
2021/12/29	0	0.00	1	40.20	40.05	-1	7,915	-0.01%
2021/12/28	0	0.00	4	40.45	40.40	-4	8,243	-0.05%
2021/12/24	2	39.93	1	41.15	39.95	1	8,359	0.01%
2021/12/22	0	0.00	2	41.50	41.40	-2	8,433	-0.02%
2021/12/21	10	40.83	1	40.95	40.95	9	8,597	0.10%
2021/12/20	1	41.05	11	41.00	41.05	-10	8,603	-0.12%
2021/12/16	8	41.09	0	0.00	41.20	8	8,485	0.09%
2021/12/15	0	0.00	4	41.20	41.15	-4	8,434	-0.05%
2021/12/14	2	41.03	3	42.42	40.90	-1	8,390	-0.01%
2021/12/13	10	44.12	0	0.00	43.00	10	8,274	0.12%
2021/12/10	11	43.03	6	43.94	44.50	5	8,162	0.06%
2021/12/09	1	45.45	0	0.00	44.50	1	8,038	0.01%
2021/12/08	2	46.08	1	45.25	45.15	1	7,958	0.01%
2021/12/07	1	45.60	3	46.60	45.85	-2	7,912	-0.03%
2021/12/03	2	44.75	1	45.10	44.50	1	7,663	0.01%
2021/12/02	0	0.00	1	44.30	43.05	-1	7,505	-0.01%
2021/12/01	0	43.40	5	43.58	43.40	-5	7,396	-0.07%
2021/11/30	3	43.88	1	44.60	43.40	2	7,356	0.03%
2021/11/29	1	42.55	1	41.70	42.25	0	7,265	0.00%
2021/11/26	3	43.20	0	0.00	42.90	3	7,148	0.04%
2021/11/24	4	44.40	5	44.18	45.15	-1	6,847	-0.01%
2021/11/23	0	0.00	22	42.15	42.05	-22	6,516	-0.34%
2021/11/22	3	43.53	5	43.49	43.00	-2	6,432	-0.03%
2021/11/19	119	43.03	14	43.88	43.65	105	6,353	1.65%	大買/鉅額交易
2021/11/18	55	44.87	38	45.33	44.10	17	6,144	0.28%
2021/11/17	15	43.65	12	42.90	43.50	3	5,726	0.05%
2021/11/16	66	43.13	32	43.26	42.05	34	5,502	0.62%
2021/11/15	31	40.86	15	41.25	41.55	16	4,984	0.32%
2021/11/12	4	38.00	0	0.00	37.80	4	4,667	0.09%
2021/11/11	113	40.58	10	41.30	39.00	103	4,548	2.26%	大買/鉅額交易
2021/11/10	1	39.55	1	39.95	39.50	0	4,331	0.00%
2021/11/09	1	38.35	13	39.30	38.85	-12	4,179	-0.29%
2021/11/08	8	38.08	15	38.93	38.00	-7	4,063	-0.17%
2021/11/05	26	39.54	10	39.47	39.80	16	3,986	0.40%
2021/11/04	3	37.83	4	38.01	38.20	-1	3,769	-0.03%
2021/11/03	2	37.50	2	37.13	37.00	0	3,715	0.00%
2021/11/02	10	38.50	7	36.86	37.10	3	3,701	0.08%
2021/11/01	9	38.23	13	38.57	37.70	-4	3,523	-0.11%
2021/10/29	4	36.50	10	37.10	37.10	-6	3,433	-0.17%
2021/10/28	6	36.84	1	35.70	35.70	5	3,373	0.15%
2021/10/27	6	35.68	6	35.77	36.60	0	3,439	0.00%
2021/10/26	6	35.53	9	35.43	35.70	-3	3,391	-0.09%
2021/10/25	4	33.63	2	33.78	33.85	2	3,153	0.06%
2021/10/21	0	0.00	1	33.00	32.25	-1	3,112	-0.03%
2021/10/19	0	0.00	10	33.00	33.00	-10	3,099	-0.32%
2021/10/18	1	32.50	0	0.00	31.85	1	3,073	0.03%
2021/10/15	10	32.25	2	32.30	32.10	8	3,100	0.26%
2021/10/14	6	32.00	4	32.00	31.85	2	3,070	0.07%
2021/10/12	3	30.65	0	0.00	30.45	3	3,022	0.10%
2021/10/07	0	0.00	10	33.30	33.05	-10	2,948	-0.34%
2021/10/05	29	33.81	32	33.05	32.70	-3	2,869	-0.10%
2021/10/04	1	31.95	0	0.00	33.10	1	2,536	0.04%
2021/10/01	3	33.45	3	31.60	30.85	0	2,491	0.00%
2021/09/30	0	0.00	1	33.20	33.20	-1	2,443	-0.04%
2021/09/29	0	0.00	3	32.18	32.00	-3	2,568	-0.12%
2021/09/28	7	32.16	4	33.11	32.80	3	2,567	0.12%
2021/09/17	0	0.00	4	30.81	31.10	-4	2,540	-0.16%
2021/09/16	2	32.20	0	0.00	31.25	2	2,550	0.08%
2021/09/15	1	32.30	0	0.00	31.95	1	2,544	0.04%
2021/09/14	1	31.80	0	0.00	32.20	1	2,546	0.04%
2021/09/13	2	32.15	0	0.00	31.70	2	2,509	0.08%
2021/09/10	2	32.00	2	31.40	31.40	0	2,492	0.00%
2021/09/07	1	30.55	1	31.05	30.70	0	2,373	0.00%
2021/09/06	0	0.00	0	32.10	31.75	0	2,365	0.00%
2021/08/19	5	29.82	0	0.00	29.10	5	2,296	0.22%
2021/08/13	2	31.05	2	31.95	31.05	0	2,297	0.00%
2021/08/12	0	0.00	10	31.70	31.35	-10	2,295	-0.44%
2021/08/11	7	31.78	6	31.07	31.05	1	2,300	0.04%
2021/08/10	3	33.52	0	0.00	32.90	3	2,272	0.13%
2021/08/09	1	36.50	0	0.00	35.10	1	2,218	0.05%
2021/08/06	0	0.00	22	37.59	36.50	-22	2,215	-0.99%
2021/08/05	0	0.00	11	38.41	38.25	-11	2,210	-0.50%
2021/08/03	1	38.55	2	38.40	38.70	-1	2,185	-0.05%
2021/08/02	1	38.05	8.1	38.23	39.20	-7.1	2,114	-0.34%
2021/07/30	0	0.00	11	36.75	36.50	-11	1,928	-0.57%
2021/07/29	0	0.00	1	35.05	35.00	-1	1,859	-0.05%
2021/07/28	2	33.20	2	33.60	33.60	0	1,858	0.00%
2021/07/27	31.1	36.51	0	0.00	35.10	31.1	1,864	1.67%
2021/07/20	4	34.44	0	0.00	34.05	4	1,768	0.23%
2021/07/19	0	35.50	0	0.00	35.05	0	1,759	0.00%
2021/07/15	0	0.00	2	35.20	35.50	-2	1,778	-0.11%
2021/07/14	2	36.05	0	0.00	35.35	2	1,777	0.11%
2021/07/13	1	38.90	0	0.00	36.95	1	1,760	0.06%
2021/07/12	1	37.15	2	37.28	37.10	-1	1,705	-0.06%
2021/07/09	5	36.95	1	37.10	36.90	4	1,695	0.24%
2021/07/08	1	38.60	3	38.40	37.95	-2	1,702	-0.12%
2021/07/07	0	0.00	3	37.95	37.55	-3	1,709	-0.18%
2021/07/06	24	38.58	18	40.01	38.45	6	1,717	0.35%
2021/07/05	10	36.68	4	38.23	38.35	6	1,591	0.38%
2021/07/02	2	34.90	3.1	35.10	34.90	-1.1	1,550	-0.07%
2021/07/01	3	35.25	0	0.00	35.00	3	1,602	0.19%
2021/06/30	1.1	35.09	0	0.00	35.80	1.1	1,688	0.07%
2021/06/28	0	0.00	10	31.04	33.90	-10	1,655	-0.60%
2021/06/25	11	31.35	0	0.00	31.40	11	1,624	0.68%
2021/06/24	0	0.00	1	30.15	30.00	-1	1,635	-0.06%
2021/06/21	1	29.10	0	0.00	28.70	1	1,641	0.06%
2021/06/16	1	29.90	0	0.00	29.80	1	1,693	0.06%
2021/06/03	0	0.00	1	30.65	30.10	-1	1,814	-0.06%
2021/05/31	0	0.00	1	30.75	30.20	-1	1,874	-0.05%
2021/05/27	3	31.62	8	30.55	30.50	-5	1,913	-0.26%
2021/05/25	9	28.50	0	0.00	29.30	9	1,935	0.47%
2021/05/21	1	26.10	0	0.00	26.25	1	2,054	0.05%
2021/05/14	9	29.05	4	29.05	26.35	5	2,227	0.22%
2021/05/12	4	28.00	0	0.00	27.75	4	2,197	0.18%
2021/05/10	0	0.00	5	34.10	33.85	-5	2,210	-0.23%
2021/05/07	1	34.45	0	0.00	35.00	1	2,241	0.04%
2021/05/05	0	34.30	1	33.90	33.65	-1	2,287	-0.04%
2021/05/04	1	33.05	5	33.10	32.90	-4	2,364	-0.17%
2021/05/03	3	35.37	1	36.15	35.00	2	2,360	0.08%
2021/04/29	2	37.17	0	0.00	37.10	2	2,356	0.09%
2021/04/28	1	37.40	0	0.00	37.30	1	2,374	0.04%
2021/04/23	0	0.00	5	38.00	38.00	-5	2,436	-0.21%
2021/04/22	4	38.43	10	38.10	37.70	-6	2,468	-0.24%
2021/04/21	2	38.73	2	38.65	38.60	0	2,455	0.00%
2021/04/20	0	39.50	0	0.00	39.00	0	2,478	0.00%
2021/04/19	1	38.95	2	39.05	38.95	-1	2,522	-0.04%
2021/04/16	0	39.45	0	0.00	39.30	0	2,593	0.00%
2021/04/15	0	39.90	0	0.00	38.90	0	2,616	0.00%
2021/04/14	10	38.26	0	0.00	38.50	10	2,618	0.38%
2021/04/13	3	39.07	0	0.00	38.80	3	2,642	0.11%
2021/04/12	7	40.18	0	0.00	39.75	7	2,657	0.26%
2021/04/09	0	42.10	0	0.00	41.65	0	2,658	0.00%
2021/04/08	1	43.95	0	0.00	43.80	1	2,631	0.04%
2021/04/07	2	43.45	0	0.00	43.60	2	2,621	0.08%
2021/04/06	5	42.07	3	42.13	44.00	2	2,567	0.08%
2021/04/01	0	40.20	15	39.44	40.15	-15	2,509	-0.60%
2021/03/30	11	39.00	0	0.00	39.10	11	2,591	0.42%
2021/03/29	1	39.70	10	37.80	39.70	-9	2,588	-0.35%
2021/03/24	10	37.50	0	0.00	37.45	10	2,662	0.38%
2021/03/23	9	38.61	0	0.00	38.25	9	2,673	0.34%
2021/03/19	5	40.10	6	40.05	40.05	-1	2,679	-0.04%
2021/03/18	2	39.85	6	40.95	40.95	-4	2,686	-0.15%
2021/03/17	0	0.00	2	39.50	39.45	-2	2,710	-0.07%
2021/03/16	0	0.00	5	39.70	39.50	-5	2,737	-0.18%
2021/03/15	0	0.00	1	39.90	39.90	-1	2,774	-0.04%
2021/03/12	0	0.00	20	40.00	39.40	-20	2,845	-0.70%
2021/03/11	0	0.00	1	39.75	39.90	-1	3,008	-0.03%
2021/03/10	0	0.00	2	39.70	39.70	-2	3,231	-0.06%
2021/03/09	6	40.10	2	39.65	39.70	4	3,461	0.12%
2021/03/08	1	41.50	0	0.00	40.80	1	3,641	0.03%
2021/03/05	8	42.58	0	0.00	42.35	8	3,669	0.22%
2021/03/04	12	43.19	0	0.00	42.95	12	3,788	0.32%
2021/03/03	0	0.00	10	42.55	42.85	-10	3,801	-0.26%
2021/03/02	4	43.80	4	44.80	43.60	0	3,807	0.00%
2021/02/26	10	44.80	0	0.00	44.85	10	3,845	0.26%
2021/02/25	0	45.40	0	0.00	45.55	0	3,906	0.00%
2021/02/23	5	44.50	5	44.86	45.00	0	4,048	0.00%
2021/02/22	6	44.00	19	44.60	45.55	-13	4,054	-0.32%
2021/02/19	1	41.60	5	39.55	41.45	-4	3,988	-0.10%
2021/02/18	0	0.00	30	39.87	40.05	-30	4,055	-0.74%
2021/02/17	1	39.60	1	40.00	40.00	0	4,124	0.00%
2021/02/03	2	38.68	6	38.78	38.65	-4	4,249	-0.09%
2021/02/02	3	40.53	0	0.00	39.30	3	4,321	0.07%
2021/02/01	0	0.00	2	37.00	38.05	-2	4,378	-0.05%
2021/01/29	10	39.65	10	39.25	38.00	0	4,542	0.00%
2021/01/28	16	38.26	4	36.60	38.95	12	4,791	0.25%
2021/01/27	0	0.00	18	37.67	38.00	-18	5,020	-0.36%
2021/01/26	24	38.87	10	38.88	38.60	14	5,387	0.26%
2021/01/25	10	35.00	0	0.00	36.90	10	5,574	0.18%
2021/01/22	0	0.00	11	33.58	33.55	-11	5,613	-0.20%
2021/01/21	6	34.64	0	0.00	34.20	6	5,605	0.11%
2021/01/19	16	36.46	0	0.00	36.35	16	5,579	0.29%
2021/01/18	5	37.15	0	0.00	37.20	5	5,586	0.09%
2021/01/15	1	38.60	2	39.25	38.70	-1	5,587	-0.02%
2021/01/12	5	38.55	0	38.00	35.95	5	5,738	0.09%
2021/01/11	10	37.35	0	0.00	37.65	10	5,783	0.17%
2021/01/07	0	0.00	3	40.10	40.00	-3	5,826	-0.05%
2021/01/06	13	39.94	16	39.83	39.80	-3	5,971	-0.05%
2021/01/05	4	43.05	1	42.00	41.60	3	5,985	0.05%
2021/01/04	0	0.00	4	42.36	42.80	-4	6,044	-0.07%
2020/12/31	1	41.50	0	0.00	41.30	1	6,066	0.02%
2020/12/30	2	42.13	26	41.93	42.00	-24	6,061	-0.40%
2020/12/29	12	39.83	5	39.65	39.50	7	6,028	0.12%
2020/12/28	15	39.12	11	39.17	39.15	4	6,021	0.07%
2020/12/25	17	40.42	1	40.65	40.35	16	5,973	0.27%
2020/12/24	5	41.95	3	43.50	41.80	2	5,891	0.03%
2020/12/23	1	42.00	0	0.00	42.50	1	5,922	0.02%
2020/12/22	4	41.88	1	43.00	41.50	3	5,968	0.05%
2020/12/21	5	42.10	0	0.00	41.30	5	6,036	0.08%
2020/12/18	1	43.75	5	42.88	43.00	-4	6,038	-0.07%
2020/12/15	0	0.00	3	44.70	43.75	-3	6,138	-0.05%
2020/12/14	1	44.50	3	44.65	44.90	-2	6,110	-0.03%
2020/12/11	10	45.57	0	0.00	45.30	10	6,101	0.16%
2020/12/10	1.1	45.06	0	0.00	45.50	1.1	6,081	0.02%
2020/12/09	0	0.00	2	46.35	46.45	-2	6,052	-0.03%
2020/12/08	3	46.97	3	47.05	47.20	0	6,016	0.00%
2020/12/07	17	46.08	5	45.43	45.15	12	5,945	0.20%
2020/12/04	12	50.88	13	50.15	49.90	-1	5,781	-0.02%
2020/12/03	21	52.62	10	52.31	54.90	11	5,571	0.20%
2020/12/02	12	48.54	24.7	49.85	50.70	-12.7	5,343	-0.24%
2020/12/01	1	44.10	16	45.73	46.10	-15	5,163	-0.29%
2020/11/30	17	45.57	7	45.59	45.00	10	5,127	0.20%
2020/11/27	4	47.06	3	46.75	47.05	1	5,031	0.02%
2020/11/26	5	46.95	0	0.00	47.30	5	5,032	0.10%
2020/11/25	5	47.20	3	46.68	47.20	2	5,055	0.04%
2020/11/24	27	48.59	1	47.95	47.00	26	5,030	0.52%
2020/11/23	2	48.10	0	0.00	48.80	2	5,037	0.04%
2020/11/20	5	49.36	12	49.90	48.35	-7	4,954	-0.14%
2020/11/19	1	47.50	0.4	48.24	50.40	0.6	4,860	0.01%
2020/11/18	1.4	48.01	3	47.70	48.05	-1.6	4,789	-0.03%
2020/11/17	3	48.97	7	48.50	48.30	-4	4,737	-0.08%
2020/11/16	0	0.00	0	46.00	47.85	0	4,689	0.00%
2020/11/13	1	45.75	0	0.00	45.75	1	4,663	0.02%
2020/11/12	1	45.30	2	46.15	45.75	-1	4,666	-0.02%
2020/11/11	2	46.00	4	47.05	47.05	-2	4,679	-0.04%
2020/11/10	1	45.95	9	44.83	44.90	-8	4,623	-0.17%
2020/11/09	4	47.75	1	47.95	46.50	3	4,551	0.07%
2020/11/06	3	47.33	12	47.67	47.60	-9	4,465	-0.20%
2020/11/05	22	46.61	14	48.32	46.00	8	4,329	0.18%
2020/11/04	17	45.34	9	44.74	45.00	8	4,100	0.20%
2020/11/03	10	42.42	17	41.90	45.10	-7	3,930	-0.18%
2020/11/02	17	39.14	16	40.14	41.00	1	3,561	0.03%
2020/10/30	2	38.05	1	36.45	37.45	1	3,310	0.03%
2020/10/29	4	35.71	0	0.00	35.85	4	3,264	0.12%
2020/10/28	4	35.65	10	36.16	35.65	-6	3,285	-0.18%
2020/10/22	0	0.00	4	37.63	36.95	-4	3,366	-0.12%
2020/10/21	5	40.10	0	0.00	38.30	5	3,397	0.15%
2020/10/19	0	0.00	12	39.46	39.50	-12	3,365	-0.36%
2020/10/16	3	38.60	5	37.53	38.00	-2	3,327	-0.06%
2020/10/14	9	39.35	3	39.08	38.95	6	3,255	0.18%
2020/10/13	13	38.12	5	38.10	38.00	8	3,197	0.25%
2020/10/12	2	35.85	4	37.85	37.95	-2	3,207	-0.06%
2020/10/08	2	36.00	0	0.00	36.20	2	3,144	0.06%
2020/10/06	2	33.90	0	0.00	33.95	2	3,158	0.06%
2020/10/05	1	33.10	0	0.00	32.80	1	3,261	0.03%
2020/09/30	0	0.00	1	33.90	33.80	-1	3,421	-0.03%
2020/09/29	1	33.80	0	0.00	33.50	1	3,470	0.03%
2020/09/28	0	0.00	2	34.10	34.10	-2	3,617	-0.06%
2020/09/25	3	32.45	0	0.00	31.10	3	3,636	0.08%
2020/09/24	2	32.75	19	33.52	32.55	-17	3,686	-0.46%
2020/09/22	10	36.57	2	36.85	36.50	8	3,926	0.20%
2020/09/21	5	38.32	3	38.40	38.00	2	3,973	0.05%
2020/09/18	0	0.00	1	39.20	39.10	-1	3,924	-0.03%
2020/09/17	13	36.50	0	0.00	36.30	13	3,846	0.34%
2020/09/15	3	36.53	1	36.60	36.60	2	3,857	0.05%
2020/09/10	8	36.20	0	0.00	36.10	8	3,900	0.21%
2020/09/09	0	0.00	1	36.65	36.80	-1	3,897	-0.03%
2020/09/08	1	36.20	1	35.60	35.85	0	3,901	0.00%
2020/09/07	2	37.10	0	0.00	36.50	2	3,904	0.05%
2020/09/02	0	0.00	8	38.88	37.90	-8	4,035	-0.20%
2020/09/01	7	38.89	12	39.16	38.80	-5	4,047	-0.12%
2020/08/28	2	38.95	6	38.95	38.90	-4	4,039	-0.10%
2020/08/27	10	40.00	1	40.00	39.00	9	4,027	0.22%
2020/08/26	3	37.57	2	37.70	37.70	1	3,958	0.03%
2020/08/25	0	0.00	1	35.45	35.05	-1	3,924	-0.03%
2020/08/24	1	35.20	0	0.00	34.90	1	3,927	0.03%
2020/08/21	0	0.00	1	34.05	34.35	-1	3,956	-0.03%
2020/08/20	4.9	34.35	105	33.48	33.80	-100.1	3,992	-2.51%	大賣/
2020/08/19	4	36.05	6	34.13	35.80	-2	4,003	-0.05%
2020/08/18	0	0.00	4	33.44	33.35	-4	4,024	-0.10%
2020/08/17	8	33.89	13	34.35	34.50	-5	4,020	-0.12%
2020/08/14	11	36.03	3	36.12	36.10	8	3,998	0.20%
2020/08/11	9	38.26	10	37.55	37.20	-1	4,127	-0.02%
2020/08/10	17	39.14	1	38.20	38.60	16	4,182	0.38%
2020/08/07	26	39.49	1	39.85	39.90	25	4,209	0.59%
2020/08/05	7	37.17	1	36.85	37.00	6	4,217	0.14%
2020/08/03	7	37.33	1	36.65	37.20	6	4,593	0.13%
2020/07/31	2	38.48	0	0.00	38.15	2	4,819	0.04%
2020/07/30	1	37.65	0	0.00	37.75	1	4,995	0.02%
2020/07/29	2	36.30	0	0.00	36.70	2	5,103	0.04%
2020/07/27	15	38.97	0	0.00	37.55	15	5,174	0.29%
2020/07/24	30	42.84	1	43.00	39.95	29	5,227	0.55%
2020/07/23	0	0.00	5	40.95	42.05	-5	5,389	-0.09%
2020/07/22	5	40.15	5	40.00	41.35	0	5,464	0.00%
2020/07/21	5	38.90	0	0.00	38.90	5	5,613	0.09%
2020/07/20	0	0.00	0	38.40	38.70	0	5,708	0.00%
2020/07/17	2	39.53	2	40.50	38.55	0	5,734	0.00%
2020/07/16	3	37.97	9	38.00	41.10	-6	5,708	-0.11%
2020/07/15	0	0.00	4	38.00	37.40	-4	5,689	-0.07%
2020/07/10	14	38.05	1.4	36.55	36.95	12.6	5,806	0.22%
2020/07/09	2	37.90	0	0.00	38.60	2	5,696	0.04%
2020/07/07	0	0.00	1	29.95	31.95	-1	5,497	-0.02%
2020/07/06	0	0.00	1	30.05	29.05	-1	5,361	-0.02%
2020/07/02	7	28.86	0	0.00	28.60	7	5,270	0.13%
2020/07/01	2	26.00	3	27.60	27.90	-1	5,129	-0.02%
2020/06/30	2	25.40	13	25.07	25.40	-11	4,946	-0.22%
2020/06/15	0	0.00	2	23.10	23.00	-2	4,966	-0.04%
2020/06/12	2	22.35	0	0.00	23.55	2	4,969	0.04%
2020/06/11	1	23.50	0	0.00	23.00	1	4,978	0.02%
2020/06/10	0	0.00	2	24.15	24.20	-2	4,963	-0.04%
2020/06/09	12	23.69	0	0.00	23.65	12	4,954	0.24%
2020/06/08	0	0.00	1	25.10	24.75	-1	4,927	-0.02%
2020/06/05	0	0.00	5	25.31	25.45	-5	5,001	-0.10%
2020/06/04	5	25.35	0	0.00	25.30	5	5,034	0.10%
2020/06/02	0	0.00	5	26.35	26.30	-5	4,997	-0.10%
2020/05/29	5	25.30	0	0.00	25.20	5	4,990	0.10%
2020/05/25	0	0.00	4	26.64	26.95	-4	5,006	-0.08%
2020/05/22	1	25.65	1	25.35	25.30	0	4,962	0.00%
2020/05/21	5	25.50	0	0.00	25.80	5	4,965	0.10%
2020/05/19	1	25.20	2	25.95	25.95	-1	4,961	-0.02%
2020/05/15	1	25.00	15	24.32	24.50	-14	4,862	-0.29%
2020/05/14	3	25.17	22	25.33	24.50	-19	4,797	-0.40%
2020/05/11	1	24.80	2	25.05	26.20	-1	4,863	-0.02%
2020/05/08	14	27.76	33	28.49	26.15	-19	4,859	-0.39%
2020/05/07	14	27.24	1	25.45	27.40	13	4,664	0.28%
2020/05/06	2	24.20	3	24.95	24.95	-1	4,554	-0.02%
2020/05/05	8	22.96	17	23.34	22.70	-9	4,469	-0.20%
2020/05/04	2	22.70	10	22.80	22.80	-8	4,394	-0.18%
2020/04/30	0	0.00	5	24.48	23.60	-5	4,351	-0.11%
2020/04/29	4	23.70	10	23.43	23.80	-6	4,310	-0.14%
2020/04/28	5	24.38	1	23.90	23.75	4	4,265	0.09%
2020/04/27	2	22.55	3	23.35	23.35	-1	4,021	-0.02%
2020/04/24	3	21.33	4	21.01	21.25	-1	3,958	-0.03%
2020/04/23	2	19.83	10.6	19.57	19.70	-8.6	3,853	-0.22%
2020/04/22	1	18.35	4	17.00	18.45	-3	3,750	-0.08%
2020/04/21	6	18.00	0	0.00	17.25	6	3,695	0.16%
2020/04/20	6	18.10	7	18.47	18.40	-1	3,684	-0.03%
2020/04/17	27	17.53	0	0.00	18.05	27	3,645	0.74%
2020/04/16	14	16.50	1	17.70	17.40	13	3,539	0.37%
2020/04/15	0	0.00	1	15.45	16.35	-1	3,430	-0.03%
2020/04/14	2	14.93	0	0.00	14.90	2	3,392	0.06%
2020/04/10	26	14.78	0	0.00	14.95	26	3,454	0.75%
2020/04/08	0	0.00	1	15.00	15.30	-1	3,516	-0.03%
2020/04/07	1	14.25	1	14.25	14.30	0	3,580	0.00%
2020/04/06	4	12.36	2	12.93	13.00	2	3,728	0.05%
2020/04/01	0	0.00	1	10.95	11.85	-1	3,794	-0.03%
2020/03/31	1	10.85	1	11.25	10.80	0	3,798	0.00%
2020/03/30	1	10.00	13	10.61	11.10	-12	3,813	-0.31%
2020/03/27	4	11.00	0	0.00	10.75	4	3,816	0.10%
2020/03/26	3	10.95	0	0.00	10.85	3	3,800	0.08%
2020/03/25	0	0.00	2	11.13	11.20	-2	3,786	-0.05%
2020/03/24	5	10.45	5	10.60	10.60	0	3,760	0.00%
2020/03/23	2	10.00	8	10.10	10.05	-6	3,749	-0.16%
2020/03/20	3	10.88	16	11.01	11.05	-13	3,719	-0.35%
2020/03/19	6	10.08	3	10.77	10.05	3	3,688	0.08%
2020/03/18	1	11.05	3	11.75	11.15	-2	3,662	-0.05%
2020/03/17	8	12.56	2	12.50	12.10	6	3,681	0.16%
2020/03/16	9	13.96	1	14.30	13.35	8	3,689	0.22%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/11	0	0.00	12	16.55	16.55	-12	3,816	-0.31%
2020/03/10	3	12.85	4	14.66	15.05	-1	3,725	-0.03%
2020/03/09	4	13.88	0	0.00	13.70	4	3,670	0.11%
2020/03/06	3	14.85	0	0.00	14.90	3	3,683	0.08%
2020/03/04	9	15.28	1	15.65	15.20	8	3,785	0.21%
2020/03/03	1	16.10	3	16.28	16.10	-2	3,761	-0.05%
2020/03/02	0	0.00	3	16.45	16.35	-3	3,725	-0.08%
2020/02/27	6	16.03	0	0.00	15.90	6	3,684	0.16%
2020/02/26	1	18.30	0	0.00	17.50	1	3,588	0.03%
2020/02/25	2	18.53	0	0.00	18.40	2	3,547	0.06%
2020/02/24	1	18.70	0	0.00	18.90	1	3,500	0.03%
2020/02/21	0	0.00	2	19.50	19.35	-2	3,458	-0.06%
2020/02/18	2	19.15	0	0.00	19.25	2	3,309	0.06%
2020/02/17	2	19.30	0	0.00	19.55	2	3,274	0.06%
2020/02/14	0	0.00	1	18.30	19.70	-1	3,236	-0.03%
2020/02/13	1	18.65	22	20.35	19.00	-21	3,138	-0.67%
2020/02/12	24	20.08	10	21.00	20.20	14	3,034	0.46%
2020/02/11	1	20.75	119	20.32	20.60	-118	2,955	-3.99%	大賣/鉅額交易
2020/02/10	5	19.15	4.8	18.69	19.20	0.2	2,815	0.01%
2020/02/07	125	19.28	13	18.88	19.15	112	2,720	4.12%	大買/鉅額交易
2020/02/06	5	17.60	5	18.39	18.50	0	2,563	0.00%
2020/02/05	6	15.50	4	16.50	16.85	2	2,439	0.08%
2020/02/04	7	14.05	0	0.00	15.35	7	2,373	0.29%
2020/01/31	2	15.18	0	0.00	16.90	2	2,254	0.09%
2020/01/30	3	16.87	0	0.00	16.80	3	2,159	0.14%
2020/01/20	1	18.35	7.1	18.63	18.65	-6.1	2,127	-0.29%
2020/01/17	0	0.00	1	18.10	18.15	-1	2,062	-0.05%
2020/01/08	0	0.00	1	16.25	16.20	-1	1,760	-0.06%
2020/01/06	6	16.10	0	0.00	16.05	6	1,711	0.35%
2020/01/02	3	18.28	2.1	18.00	18.15	0.9	1,607	0.06%
2019/12/31	7	17.62	7	16.81	17.85	0	1,497	0.00%
2019/12/30	3	15.30	0	0.00	16.25	3	1,348	0.22%
2019/12/19	10	11.40	0	0.00	11.40	10	947	1.06%
2019/12/06	0	0.00	10.5	9.92	9.93	-10.5	575	-1.83%
2019/12/02	0	0.00	2	8.30	8.46	-2	348	-0.57%
2019/11/29	0	0.00	3	7.62	7.74	-3	258	-1.16%
2019/11/28	0	0.00	9	6.75	7.04	-9	197	-4.55%
2019/11/21	3	6.23	0	0.00	6.37	3	152	1.97%
2019/11/15	0	0.00	3	6.44	6.42	-3	151	-1.98%
2019/11/13	0	0.00	3	6.39	6.37	-3	146	-2.05%
2019/11/04	6	6.30	0	0.00	6.36	6	142	4.21%
2019/10/30	0	0.00	2	6.31	6.42	-2	137	-1.45%
2019/10/18	0	0.00	3	6.39	6.41	-3	143	-2.10%
2019/10/15	3	6.31	3	6.41	6.27	0	145	0.00%
2019/10/14	3	6.36	0	0.00	6.34	3	141	2.12%
2019/10/09	3	6.41	3	6.49	6.50	0	137	0.00%
2019/10/02	3	6.46	0	0.00	6.46	3	136	2.20%
2019/09/23	3	6.57	0	0.00	6.68	3	162	1.85%
2019/09/20	0	0.00	3	6.68	6.68	-3	160	-1.87%
2019/09/17	0	0.00	3	6.61	6.60	-3	159	-1.88%
2019/09/10	3	6.51	0	0.00	6.55	3	158	1.89%
2019/09/04	3	6.41	3	6.49	6.49	0	158	0.00%
2019/08/22	0	0.00	3	6.59	6.60	-3	154	-1.94%
2019/08/20	0	0.00	3	6.53	6.53	-3	152	-1.97%
2019/08/13	3	6.45	0	0.00	6.44	3	152	1.97%
2019/08/12	3	6.46	6	6.54	6.53	-3	150	-1.99%
2019/08/02	3	6.62	0	0.00	6.64	3	146	2.05%
2019/07/31	2	6.70	9	6.71	6.78	-7	146	-4.77%
2019/07/23	0	0.00	1	6.91	6.80	-1	140	-0.71%
2019/07/22	0	0.00	3	6.94	6.83	-3	139	-2.15%
2019/07/19	3	6.75	3	7.00	6.77	0	137	0.00%
2019/07/11	0	0.00	2	6.88	6.78	-2	150	-1.33%
2019/07/04	14	6.69	4	6.80	6.76	10	162	6.14%
2019/07/03	11	6.79	3	6.97	6.90	8	168	4.75%
2019/07/02	3	6.84	6	6.80	7.03	-3	162	-1.84%
2019/06/27	0	0.00	3	6.37	6.39	-3	144	-2.07%
2019/06/25	3	6.31	0	0.00	6.32	3	149	2.01%
2019/06/20	3	6.36	0	0.00	6.39	3	151	1.98%
2019/04/11	3	6.91	0	0.00	7.00	3	223	1.34%
2019/04/09	0	6.99	0	0.00	7.01	0	227	0.00%
2019/04/03	0	7.09	0	0.00	7.17	0	218	0.00%
2019/03/29	0	7.13	0	0.00	7.17	0	219	0.00%
2019/03/28	0	0.00	5	7.23	7.23	-5	218	-2.29%
2019/03/12	0	0.00	1	7.18	7.20	-1	214	-0.47%
2019/02/25	0	0.00	7	7.09	7.09	-7	193	-3.62%
2019/02/22	0	0.00	3	6.43	6.45	-3	172	-1.74%
2019/01/30	3	6.31	0	0.00	6.30	3	170	1.76%
2019/01/24	0	0.00	3	6.49	6.49	-3	172	-1.74%
2019/01/10	3	6.36	0	0.00	6.34	3	176	1.70%
2019/01/03	0	0.00	1	6.52	6.47	-1	190	-0.52%
2019/01/02	0	0.00	3	6.57	6.56	-3	191	-1.56%
2018/12/27	1	6.41	0	0.00	6.35	1	188	0.53%
2018/12/26	3	6.38	0	0.00	6.37	3	190	1.58%
2018/12/21	1	6.53	0	0.00	6.57	1	205	0.49%
2018/12/14	2	6.69	0	0.00	6.74	2	228	0.88%
2018/12/06	1	6.69	0	0.00	6.78	1	243	0.41%
2018/11/30	0	0.00	1	7.07	7.06	-1	235	-0.42%
2018/11/29	0	0.00	1	7.04	7.05	-1	233	-0.43%
2018/11/23	0	0.00	1	6.79	6.72	-1	233	-0.43%
2018/11/20	0	0.00	1	6.78	6.79	-1	250	-0.40%
2018/11/15	10	6.80	0	0.00	6.79	10	261	3.82%
2018/11/14	1	6.80	0	0.00	6.79	1	269	0.37%
2018/11/01	0	0.00	1	7.04	6.98	-1	303	-0.33%
2018/10/31	0	0.00	2	7.00	6.98	-2	302	-0.66%
2018/10/30	1	6.80	0	0.00	6.87	1	305	0.33%
2018/10/29	3	6.85	0	0.00	6.93	3	304	0.99%
2018/09/14	3	7.00	0	0.00	7.05	3	463	0.65%
2018/09/13	0	0.00	2	7.19	7.01	-2	507	-0.39%
2018/09/10	2	7.01	0	0.00	6.90	2	565	0.35%
2018/09/07	2	7.59	0	0.00	7.37	2	593	0.34%
2018/09/05	0	0.00	2	7.77	7.77	-2	669	-0.30%
2018/08/24	0	0.00	4	7.60	7.60	-4	1,328	-0.30%
2018/08/23	0	0.00	4	7.53	7.53	-4	1,410	-0.28%
2018/08/21	8	7.45	0	0.00	7.66	8	1,451	0.55%
2018/08/13	2	8.41	0	0.00	8.39	2	1,535	0.13%
2018/08/09	0	0.00	2	8.62	8.58	-2	1,528	-0.13%
2018/08/07	0	0.00	16	8.70	8.60	-16	1,525	-1.05%
2018/08/02	2	8.92	0	0.00	8.89	2	1,524	0.13%
2018/07/19	0	0.00	2	8.98	9.18	-2	1,567	-0.13%
2018/07/18	4	8.72	0	0.00	8.85	4	1,549	0.26%
2018/07/16	6	8.83	0	0.00	8.93	6	1,547	0.39%
2018/07/13	0	0.00	2	8.98	9.03	-2	1,544	-0.13%
2018/07/06	11	8.35	0	0.00	8.37	11	1,547	0.71%
2018/06/27	2	9.17	0	0.00	9.15	2	1,526	0.13%
2018/06/26	0	0.00	2	9.36	9.40	-2	1,521	-0.13%
2018/06/25	2	9.19	0	0.00	9.13	2	1,504	0.13%
2018/06/22	0	0.00	1	9.61	9.50	-1	1,489	-0.07%
2018/06/21	0	0.00	2	9.38	9.74	-2	1,443	-0.14%
2018/06/20	3	9.00	0	0.00	9.03	3	1,413	0.21%
2018/06/19	2	9.11	0	0.00	9.12	2	1,401	0.14%
2018/06/15	1	9.44	2	9.48	9.32	-1	1,389	-0.07%
2018/06/14	0	0.00	2	9.16	9.17	-2	1,353	-0.15%
2018/06/08	2	9.30	0	0.00	9.39	2	1,215	0.16%
2018/06/07	0	0.00	1	9.72	9.78	-1	1,159	-0.09%
2018/06/06	0	0.00	2	9.74	10.20	-2	1,078	-0.19%
2018/06/04	0	0.00	25	9.47	9.40	-25	875	-2.86%
2018/06/01	0	0.00	51	9.58	9.70	-51	785	-6.49%
2018/05/31	0	0.00	50	8.68	8.89	-50	614	-8.13%
2018/05/30	0	0.00	41	7.78	8.09	-41	532	-7.70%
2018/05/28	2	7.60	10	7.62	7.61	-8	501	-1.59%
2018/05/25	2	7.74	3	7.75	7.75	-1	485	-0.21%
2018/05/24	0	0.00	23	7.30	7.49	-23	440	-5.22%
2018/05/23	0	0.00	2	6.77	6.81	-2	397	-0.50%
2018/05/22	2	6.67	0	0.00	6.70	2	394	0.51%
2018/05/18	0	0.00	15	6.61	6.64	-15	396	-3.78%
2018/05/11	7	6.81	0	0.00	6.77	7	420	1.67%
2018/05/10	0	0.00	2	6.79	6.73	-2	418	-0.48%
2018/05/08	0	0.00	1	6.78	6.76	-1	419	-0.24%
2018/05/07	0	0.00	2	6.75	6.76	-2	418	-0.48%
2018/05/04	2	6.96	2	7.14	7.00	0	413	0.00%
2018/05/03	0	0.00	4	6.57	6.64	-4	373	-1.07%
2018/04/13	10	6.42	0	0.00	6.40	10	411	2.43%
2018/04/11	3	6.61	0	0.00	6.55	3	410	0.73%
2018/04/09	10	6.98	0	0.00	6.94	10	400	2.50%
2018/04/03	10	6.90	0	0.00	7.05	10	399	2.51%
2018/03/30	3	6.93	2	7.10	6.99	1	392	0.25%
2018/03/27	3	7.32	3	7.47	7.35	0	382	0.00%
2018/03/26	5	7.28	0	0.00	7.29	5	377	1.32%
2018/03/23	1	7.20	1	7.39	7.30	0	384	0.00%
2018/03/22	2	7.62	0	0.00	7.55	2	376	0.53%
2018/03/21	0	0.00	15	7.66	7.65	-15	382	-3.93%
2018/03/19	0	0.00	2	7.81	7.75	-2	386	-0.52%
2018/03/06	2	7.70	0	0.00	7.70	2	439	0.45%
2018/03/05	0	0.00	9	7.85	7.80	-9	443	-2.03%
2018/03/02	0	0.00	2	7.82	7.88	-2	480	-0.42%
2018/03/01	0	0.00	3	7.76	7.95	-3	488	-0.61%
2018/02/27	1	7.58	0	0.00	7.59	1	483	0.21%
2018/02/12	0	0.00	1	7.23	7.22	-1	495	-0.20%
2018/02/08	0	0.00	2	7.15	7.30	-2	506	-0.39%
2018/02/06	2	7.42	0	0.00	6.90	2	505	0.40%
2018/01/31	15	7.73	0	0.00	7.77	15	493	3.04%
2018/01/30	2	7.86	0	0.00	7.82	2	492	0.41%
2018/01/24	0	0.00	5	8.04	8.06	-5	497	-1.00%
2018/01/22	14	7.81	1	7.81	7.81	13	482	2.69%
2018/01/18	2	8.16	0	0.00	8.15	2	465	0.43%
2018/01/16	2	8.21	0	0.00	8.20	2	462	0.43%
2018/01/11	10	8.20	0	0.00	8.23	10	477	2.10%
2018/01/10	10	8.31	0	0.00	8.29	10	483	2.07%
2018/01/09	2	8.49	0	0.00	8.51	2	505	0.40%
2018/01/08	0	0.00	2	8.68	8.65	-2	538	-0.37%
2018/01/03	6	8.61	0	0.00	8.59	6	542	1.11%