系統電 (5309)-兆豐-來福券商分點個股進出

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
45.10
漲跌
▲1.40
漲幅
+3.20%
成交量
69,457張
產業
上櫃電子零組件類股
391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－兆豐-來福券商分點個股進出

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-來福券商分點個股進出
兆豐-來福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
2024/11/22	42	45.87	825.7	45.49	45.10	-783.7	6,148	-12.75%	大賣/鉅額交易
2024/11/21	16	42.43	146.2	43.42	43.70	-130.2	5,223	-2.49%	大賣/鉅額交易
2024/11/20	26	40.10	21	39.92	39.75	5	4,911	0.10%
2024/11/19	38	40.18	47	40.33	40.75	-9	5,163	-0.17%
2024/11/18	34	41.04	35	40.84	40.00	-1	4,807	-0.02%
2024/11/15	27	39.95	24	39.84	38.85	3	4,422	0.07%
2024/11/14	25	40.03	14	40.02	40.50	11	4,266	0.26%
2024/11/13	18	39.96	59	40.86	40.20	-41	3,996	-1.03%
2024/11/12	22	38.47	31	38.06	38.15	-9	3,444	-0.26%
2024/11/11	18	36.88	8	38.94	39.25	10	3,101	0.32%
2024/11/08	5	35.25	5	35.70	35.70	0	2,996	0.00%
2024/11/07	14	34.54	5	36.22	36.50	9	3,075	0.29%
2024/11/06	1	33.90	0	0.00	33.80	1	3,074	0.03%
2024/11/05	23	34.20	0	0.00	33.90	23	3,160	0.73%
2024/11/04	2	33.63	0	0.00	33.55	2	3,270	0.06%
2024/11/01	17	33.63	0	0.00	33.90	17	3,367	0.50%
2024/10/30	3	33.87	1	33.90	33.80	2	3,517	0.06%
2024/10/29	2	34.25	5.3	34.22	34.25	-3.3	3,647	-0.09%
2024/10/28	10	34.70	5	34.55	34.60	5	3,742	0.13%
2024/10/25	1	35.30	40	35.38	35.30	-39	3,880	-1.01%
2024/10/24	2	35.85	0	0.00	35.65	2	3,962	0.05%
2024/10/22	0	0.00	6	35.80	35.90	-6	4,235	-0.14%
2024/10/18	1	36.55	1	35.90	35.80	0	4,855	0.00%
2024/10/17	0	0.00	1	36.80	36.40	-1	4,915	-0.02%
2024/10/15	1	36.15	5	36.59	35.80	-4	5,192	-0.08%
2024/10/11	3	35.53	0	0.00	35.75	3	5,743	0.05%
2024/10/09	4	36.31	1	36.00	36.00	3	6,009	0.05%
2024/10/07	0	0.00	3	37.27	37.25	-3	6,987	-0.04%
2024/09/25	0	0.00	1	36.75	36.65	-1	7,118	-0.01%
2024/09/23	0	0.00	4	36.31	36.55	-4	7,116	-0.06%
2024/09/19	1	35.50	0	0.00	35.60	1	7,104	0.01%
2024/09/16	0	0.00	1	35.40	35.25	-1	7,106	-0.01%
2024/09/13	1	34.90	0	0.00	35.25	1	7,104	0.01%
2024/09/12	0	0.00	2	34.88	34.80	-2	7,108	-0.03%
2024/09/10	34	34.58	0	0.00	34.25	34	7,198	0.47%
2024/09/09	1	34.85	0	0.00	35.10	1	7,167	0.01%
2024/09/06	1	35.75	0	0.00	35.80	1	7,144	0.01%
2024/09/05	3	36.18	0	0.00	35.50	3	7,136	0.04%
2024/09/04	8	35.73	1	36.35	35.90	7	7,112	0.10%
2024/09/03	1	37.70	0	0.00	37.65	1	7,084	0.01%
2024/09/02	2	38.55	0	0.00	38.55	2	7,055	0.03%
2024/08/30	1	38.70	0	0.00	38.60	1	7,027	0.01%
2024/08/29	3	38.93	0	0.00	38.90	3	6,996	0.04%
2024/08/28	6	39.55	7	39.50	39.50	-1	6,959	-0.01%
2024/08/26	0	0.00	2	39.90	39.85	-2	6,904	-0.03%
2024/08/23	45	40.84	21	40.52	40.30	24	6,870	0.35%
2024/08/22	12	44.90	4	44.71	43.00	8	6,660	0.12%
2024/08/21	63	42.42	59	44.11	44.30	4	6,161	0.06%
2024/08/20	0	0.00	1	41.90	41.15	-1	5,794	-0.02%
2024/08/19	8.7	41.35	0	0.00	41.40	8.7	5,743	0.15%
2024/08/16	8	42.25	8	42.08	41.95	0	5,672	0.00%
2024/08/14	2	40.55	1	40.90	40.75	1	5,530	0.02%
2024/08/13	1	40.70	0	0.00	40.55	1	5,471	0.02%
2024/08/12	2	41.10	1	40.60	40.05	1	5,406	0.02%
2024/08/09	2	41.65	3	41.57	41.50	-1	5,324	-0.02%
2024/08/08	1	39.95	5	39.47	38.90	-4	5,176	-0.08%
2024/08/07	0	0.00	1.1	39.30	39.40	-1.1	5,118	-0.02%
2024/08/06	15.4	35.73	12	35.18	35.85	3.4	5,036	0.07%
2024/08/05	5	39.86	7	39.00	38.60	-2	4,927	-0.04%
2024/08/02	2	42.70	2	43.10	42.85	0	4,837	0.00%
2024/08/01	5	42.92	2	42.98	42.90	3	4,681	0.06%
2024/07/31	5	42.02	7	42.35	42.35	-2	4,543	-0.04%
2024/07/30	17	42.07	14.3	41.41	42.30	2.7	4,444	0.06%
2024/07/29	9	41.59	11	40.85	40.20	-2	4,288	-0.05%
2024/07/26	2.1	40.88	6	41.49	42.00	-3.9	4,201	-0.09%
2024/07/23	6.3	42.03	7	41.91	41.85	-0.7	4,126	-0.02%
2024/07/22	11	40.64	7	40.98	40.50	4	3,893	0.10%
2024/07/19	36	42.76	39	43.22	42.50	-3	3,648	-0.08%
2024/07/18	24	41.22	7	41.29	41.25	17	3,267	0.52%
2024/07/17	6	42.66	3	43.35	42.00	3	3,203	0.09%
2024/07/16	16	42.96	9	43.18	43.30	7	3,078	0.23%
2024/07/15	22.2	42.69	6	42.98	42.95	16.2	2,953	0.55%
2024/07/12	6	41.86	5	42.73	42.15	1	2,682	0.04%
2024/07/11	5	41.94	17	41.72	42.25	-12	2,484	-0.48%
2024/07/10	46	41.77	15	41.58	42.00	31	2,243	1.38%
2024/07/09	22	40.03	37	39.65	39.90	-15	1,678	-0.89%
2024/07/08	5	37.50	2	37.95	37.15	3	1,278	0.23%
2024/07/05	22	37.03	3	37.07	37.00	19	1,200	1.58%
2024/07/04	4	36.44	4	36.45	36.45	0	1,169	0.00%
2024/07/03	1	36.40	0	0.00	36.35	1	1,169	0.09%
2024/07/02	1	35.35	0	0.00	35.40	1	1,142	0.09%
2024/07/01	4	35.88	0	0.00	35.60	4	1,154	0.35%
2024/06/27	2	35.48	1	35.55	35.40	1	1,208	0.08%
2024/06/26	10	35.40	1	35.55	35.20	9	1,420	0.63%
2024/06/25	5	34.88	0	0.00	35.20	5	1,746	0.29%
2024/06/24	0	0.00	1	34.90	34.90	-1	1,999	-0.05%
2024/06/21	2	35.18	0	0.00	35.30	2	2,010	0.10%
2024/06/20	1	35.20	0	0.00	35.15	1	2,031	0.05%
2024/06/19	1	35.10	0	0.00	35.00	1	2,040	0.05%
2024/06/18	1	35.40	1	35.45	35.55	0	2,041	0.00%
2024/06/17	5	36.40	28	36.36	35.75	-23	2,033	-1.13%
2024/06/14	3	34.27	1	34.60	34.30	2	1,941	0.10%
2024/06/11	3	34.28	0	0.00	34.10	3	1,977	0.15%
2024/06/04	1	36.05	1	35.40	35.40	0	2,059	0.00%
2024/05/31	9	35.77	7	35.35	35.35	2	2,240	0.09%
2024/05/30	9	36.41	6	35.70	35.70	3	2,313	0.13%
2024/05/29	1	35.60	12	37.27	37.20	-11	2,312	-0.48%
2024/05/28	1	35.10	0	0.00	35.60	1	2,277	0.04%
2024/05/27	3	35.15	0	0.00	35.35	3	2,272	0.13%
2024/05/24	3	35.40	0	0.00	35.05	3	2,284	0.13%
2024/05/23	6	35.50	0	0.00	35.45	6	2,287	0.26%
2024/05/22	4	35.46	1	35.65	35.30	3	2,278	0.13%
2024/05/20	2	35.40	2	35.60	35.25	0	2,269	0.00%
2024/05/17	1	34.00	1	34.50	34.55	0	2,234	0.00%
2024/05/16	1	34.20	0	0.00	34.10	1	2,247	0.04%
2024/05/13	1	34.05	1	34.15	34.25	0	2,255	0.00%
2024/05/10	0	0.00	4	34.55	34.45	-4	2,253	-0.18%
2024/05/09	0	0.00	5	34.30	34.40	-5	2,254	-0.22%
2024/05/08	2	34.15	0	0.00	34.00	2	2,254	0.09%
2024/05/03	5	34.70	1	35.15	34.75	4	2,250	0.18%
2024/05/02	0	0.00	5	35.05	34.80	-5	2,261	-0.22%
2024/04/29	5	34.45	0	0.00	34.45	5	2,268	0.22%
2024/04/26	1	33.95	0	0.00	33.85	1	2,265	0.04%
2024/04/24	1	33.80	0	0.00	34.20	1	2,268	0.04%
2024/04/23	2	33.35	2	33.30	33.30	0	2,282	0.00%
2024/04/22	3	33.95	3	33.25	33.25	0	2,296	0.00%
2024/04/19	3	33.87	2	34.05	34.05	1	2,289	0.04%
2024/04/18	7	35.14	5	34.70	34.70	2	2,276	0.09%
2024/04/17	3	35.78	1	35.70	35.20	2	2,303	0.09%
2024/04/16	8	34.01	5	33.80	33.80	3	2,303	0.13%
2024/04/12	1	35.75	2	35.80	35.50	-1	2,513	-0.04%
2024/04/11	1	35.00	14	35.02	34.95	-13	2,509	-0.52%
2024/04/10	2	35.70	0	0.00	35.50	2	2,502	0.08%
2024/04/08	5	35.32	3	35.20	35.30	2	2,509	0.08%
2024/04/03	2	35.20	3	35.07	35.05	-1	2,497	-0.04%
2024/04/02	10	35.20	1	35.50	35.35	9	2,487	0.36%
2024/04/01	3	35.85	2	35.75	35.75	1	2,462	0.04%
2024/03/29	18	37.21	0	0.00	35.75	18	2,445	0.74%
2024/03/28	28	39.54	35	39.79	39.50	-7	2,276	-0.31%
2024/03/27	3	38.63	22	38.58	39.60	-19	1,943	-0.98%
2024/03/26	1	36.25	2	36.03	36.00	-1	1,684	-0.06%
2024/03/25	3	36.87	2	37.10	36.50	1	1,671	0.06%
2024/03/22	2	36.20	2	36.35	36.20	0	1,648	0.00%
2024/03/21	1	36.20	4	36.13	36.10	-3	1,642	-0.18%
2024/03/20	10	35.80	0	0.00	35.70	10	1,651	0.61%
2024/03/18	1	35.80	1	35.70	35.75	0	1,697	0.00%
2024/03/15	3	36.42	1	35.95	35.80	2	1,748	0.11%
2024/03/14	0	0.00	2	36.50	36.50	-2	1,744	-0.11%
2024/03/13	14	36.49	6	36.13	35.75	8	1,713	0.47%
2024/03/12	6	36.84	9	36.79	36.80	-3	1,702	-0.18%
2024/03/11	2	35.43	0	0.00	35.40	2	1,661	0.12%
2024/03/08	17	35.96	3	35.43	35.35	14	1,694	0.83%
2024/03/07	5	37.34	10	37.37	36.70	-5	1,669	-0.30%
2024/03/06	14	37.15	5	37.48	36.95	9	1,602	0.56%
2024/03/05	7	36.84	18	37.06	37.30	-11	1,526	-0.72%
2024/03/04	8	35.33	2	35.55	35.50	6	1,454	0.41%
2024/03/01	0	0.00	3	35.10	34.70	-3	1,436	-0.21%
2024/02/27	2	34.98	1	35.30	34.65	1	1,431	0.07%
2024/02/26	5	33.95	0	0.00	34.25	5	1,419	0.35%
2024/02/23	5	34.05	0	0.00	33.85	5	1,402	0.36%
2024/02/20	1	34.70	0	0.00	34.30	1	1,410	0.07%
2024/02/19	1	34.60	1	34.80	34.60	0	1,412	0.00%
2024/02/16	1	34.85	3	34.60	34.70	-2	1,403	-0.14%
2024/01/31	0	0.00	5	34.55	34.65	-5	1,398	-0.36%
2024/01/30	2	34.70	0	0.00	34.90	2	1,393	0.14%
2024/01/29	2	35.00	0	0.00	34.90	2	1,392	0.14%
2024/01/25	2	34.90	0	0.00	34.80	2	1,392	0.14%
2024/01/24	0	0.00	1	35.55	35.65	-1	1,388	-0.07%
2024/01/22	3	34.88	0	0.00	34.75	3	1,382	0.22%
2024/01/19	1	34.70	0	0.00	34.65	1	1,385	0.07%
2024/01/18	2	34.93	0	0.00	34.60	2	1,382	0.14%
2024/01/17	1	35.05	0	0.00	35.00	1	1,389	0.07%
2024/01/16	1	36.45	0	0.00	35.50	1	1,373	0.07%
2024/01/12	4	36.76	1	36.55	36.30	3	1,363	0.22%
2024/01/11	6	37.07	1	37.30	36.80	5	1,350	0.37%
2024/01/10	0	0.00	1	37.85	37.60	-1	1,310	-0.08%
2024/01/09	3	37.48	34	37.82	37.50	-31	1,242	-2.49%
2024/01/08	7	37.45	22	37.30	37.45	-15	1,071	-1.40%
2024/01/05	26	36.25	23	36.09	36.00	3	1,006	0.30%
2024/01/04	27	36.29	0	0.00	35.85	27	982	2.75%
2024/01/03	10	36.75	11	36.53	36.50	-1	980	-0.10%
2024/01/02	20	36.45	25	36.65	36.75	-5	1,000	-0.50%
2023/12/27	0	0.00	3	35.90	36.00	-3	1,061	-0.28%
2023/12/26	11	35.79	1	35.85	35.95	10	1,065	0.94%
2023/12/25	5	35.92	4	36.25	35.95	1	1,048	0.10%
2023/12/19	20	34.95	0	0.00	34.95	20	1,004	1.99%
2023/12/18	3	35.60	0	0.00	35.55	3	1,002	0.30%
2023/12/15	2	36.30	1	36.45	35.80	1	1,000	0.10%
2023/12/14	4	36.31	0	0.00	35.85	4	987	0.41%
2023/12/13	0	0.00	2	36.20	36.10	-2	983	-0.20%
2023/12/12	2	36.50	10	36.45	36.70	-8	948	-0.84%
2023/12/11	2	34.80	5	35.40	35.25	-3	902	-0.33%
2023/12/07	4	34.88	0	0.00	34.70	4	955	0.42%
2023/12/06	3	35.45	0	0.00	35.25	3	964	0.31%
2023/12/05	4	36.08	2	36.88	35.95	2	955	0.21%
2023/12/04	1	35.30	0	0.00	35.65	1	924	0.11%
2023/12/01	1	35.35	0	0.00	35.40	1	915	0.11%
2023/11/30	0	0.00	6	35.67	35.80	-6	909	-0.66%
2023/11/29	1	34.80	6	35.13	35.15	-5	864	-0.58%
2023/11/28	7	34.76	7	35.09	34.85	0	853	0.00%
2023/11/27	6	34.72	8	35.29	34.35	-2	847	-0.24%
2023/11/23	6	34.61	0	0.00	34.15	6	843	0.71%
2023/11/22	0	0.00	2	34.15	34.20	-2	840	-0.24%
2023/11/21	2	33.83	0	0.00	33.75	2	846	0.24%
2023/11/15	0	0.00	2	33.13	33.15	-2	840	-0.24%
2023/11/09	1	32.40	2	32.45	32.60	-1	859	-0.12%
2023/11/08	2	33.95	1	34.35	33.70	1	874	0.11%
2023/11/07	1	33.70	0	0.00	33.70	1	900	0.11%
2023/11/03	0	0.00	1	33.45	33.40	-1	957	-0.10%
2023/11/02	0	0.00	4	32.45	32.70	-4	955	-0.42%
2023/11/01	5	31.76	2	31.95	31.85	3	954	0.31%
2023/10/26	1	32.20	1	32.65	32.45	0	994	0.00%
2023/10/25	2	32.90	2	32.55	32.55	0	1,002	0.00%
2023/10/23	0	0.00	1	32.70	32.50	-1	1,014	-0.10%
2023/10/16	1	34.00	0	0.00	34.05	1	1,083	0.09%
2023/10/12	1	34.30	0	0.00	34.40	1	1,102	0.09%
2023/10/06	2	34.90	0	0.00	34.85	2	1,126	0.18%
2023/10/05	2	35.28	1	35.75	34.90	1	1,109	0.09%
2023/09/28	1	34.80	0	0.00	34.80	1	1,176	0.08%
2023/09/26	2	35.70	1	35.60	35.20	1	1,235	0.08%
2023/09/22	0	0.00	1	35.20	35.30	-1	1,312	-0.08%
2023/09/20	1	35.25	0	0.00	35.25	1	1,334	0.07%
2023/09/19	3	35.92	0	0.00	35.75	3	1,360	0.22%
2023/09/14	1	36.10	0	0.00	36.20	1	1,423	0.07%
2023/09/12	1	36.15	1	36.35	36.15	0	1,463	0.00%
2023/09/11	0	0.00	1	36.05	35.10	-1	1,454	-0.07%
2023/09/07	2	35.03	0	0.00	35.00	2	1,491	0.13%
2023/09/05	4	35.68	0	0.00	35.80	4	1,586	0.25%
2023/09/01	1	35.40	0	0.00	35.35	1	1,635	0.06%
2023/08/31	1	35.95	6	35.59	35.70	-5	1,646	-0.30%
2023/08/30	0	0.00	3	35.23	35.55	-3	1,671	-0.18%
2023/08/29	1	34.10	0	0.00	34.10	1	1,691	0.06%
2023/08/28	1	34.05	0	0.00	33.90	1	1,697	0.06%
2023/08/22	0	0.00	1	35.95	35.75	-1	1,746	-0.06%
2023/08/18	276	36.17	2	35.60	35.60	274	1,784	15.35%	大買/鉅額交易
2023/08/17	5	35.70	7	35.91	36.00	-2	1,788	-0.11%
2023/08/14	2	33.28	1	33.10	33.90	1	1,867	0.05%
2023/08/11	2	35.13	0	0.00	34.65	2	1,864	0.11%
2023/08/10	1	35.85	0	0.00	35.45	1	1,840	0.05%
2023/08/09	4	37.43	2	37.10	37.10	2	1,815	0.11%
2023/08/07	1	37.95	0	0.00	37.75	1	1,873	0.05%
2023/08/02	3	38.02	0	0.00	37.55	3	1,955	0.15%
2023/07/26	2	37.88	0	0.00	37.85	2	2,248	0.09%
2023/07/25	2	36.80	9	38.03	38.20	-7	2,271	-0.31%
2023/07/24	12	36.78	0	0.00	36.50	12	2,286	0.52%
2023/07/21	1	37.80	0	0.00	37.70	1	2,288	0.04%
2023/07/19	1	37.85	0	0.00	37.80	1	2,346	0.04%
2023/07/18	8	38.29	1	38.25	38.15	7	2,410	0.29%
2023/07/17	1	37.95	1	38.90	38.85	0	2,494	0.00%
2023/07/14	3	38.55	0	0.00	38.45	3	2,548	0.12%
2023/07/13	3	38.92	2	38.80	38.55	1	2,629	0.04%
2023/07/12	1	38.05	0	0.00	38.20	1	2,683	0.04%
2023/07/11	2	38.30	0	0.00	38.00	2	2,786	0.07%
2023/07/10	3	38.40	0	0.00	38.35	3	3,103	0.10%
2023/07/07	10	38.38	1	38.60	38.55	9	3,329	0.27%
2023/07/06	2	40.28	2	40.35	40.10	0	3,334	0.00%
2023/07/05	2	40.40	0	0.00	40.45	2	3,396	0.06%
2023/07/04	2	40.65	3	40.60	40.60	-1	3,497	-0.03%
2023/07/03	3	41.63	0	0.00	41.30	3	3,772	0.08%
2023/06/30	1	41.25	5	41.36	41.70	-4	4,439	-0.09%
2023/06/29	0	0.00	3	40.80	40.65	-3	4,734	-0.06%
2023/06/28	0	0.00	2	40.65	40.55	-2	4,749	-0.04%
2023/06/27	1	40.60	0	0.00	40.60	1	4,810	0.02%
2023/06/21	5	40.34	0	0.00	40.35	5	4,851	0.10%
2023/06/20	1	40.40	2	40.65	40.50	-1	4,856	-0.02%
2023/06/16	4	40.33	0	0.00	40.35	4	4,861	0.08%
2023/06/15	12	40.63	0	0.00	40.75	12	4,831	0.25%
2023/06/14	1	41.45	3	41.23	41.45	-2	4,806	-0.04%
2023/06/13	8	40.58	0	0.00	40.65	8	4,812	0.17%
2023/06/12	4	41.09	0	0.00	40.80	4	4,789	0.08%
2023/06/09	2	41.55	2	41.60	41.65	0	4,768	0.00%
2023/06/06	0	0.00	5	42.87	42.95	-5	4,900	-0.10%
2023/06/05	5	43.44	0	0.00	43.40	5	4,962	0.10%
2023/06/02	1	43.20	2	43.10	43.00	-1	4,968	-0.02%
2023/06/01	1	42.60	1	42.35	42.80	0	4,982	0.00%
2023/05/30	1	42.35	0	0.00	42.10	1	4,999	0.02%
2023/05/29	3	42.37	0	0.00	42.45	3	5,000	0.06%
2023/05/26	3	42.10	3	41.95	41.95	0	5,048	0.00%
2023/05/25	0	0.00	1	43.55	42.60	-1	5,041	-0.02%
2023/05/24	2	43.25	1	43.55	43.35	1	5,076	0.02%
2023/05/22	1	42.95	1	43.55	43.55	0	5,227	0.00%
2023/05/19	2	43.33	2	42.75	42.75	0	5,240	0.00%
2023/05/18	0	0.00	2	43.70	43.50	-2	5,227	-0.04%
2023/05/17	0	0.00	3	42.80	42.80	-3	5,264	-0.06%
2023/05/15	1	41.70	0	0.00	42.00	1	5,303	0.02%
2023/05/12	3	41.60	1	42.10	42.10	2	5,360	0.04%
2023/05/11	14	41.72	8	41.54	41.60	6	5,493	0.11%
2023/05/10	29	43.05	29	43.05	42.85	0	5,535	0.00%
2023/05/09	3	43.15	2	43.10	43.10	1	5,702	0.02%
2023/05/08	9	44.14	6	44.26	44.20	3	5,686	0.05%
2023/05/05	6	44.69	30	44.91	44.50	-24	5,678	-0.42%
2023/05/04	5	44.28	7	44.29	44.15	-2	5,590	-0.04%
2023/05/03	2	42.80	6	42.40	42.25	-4	5,580	-0.07%
2023/05/02	0	0.00	3	43.58	43.20	-3	5,625	-0.05%
2023/04/28	8	43.20	11	43.15	43.10	-3	5,616	-0.05%
2023/04/27	9	42.97	3	43.17	43.25	6	5,579	0.11%
2023/04/26	2	41.83	2	41.98	42.90	0	5,543	0.00%
2023/04/25	2	42.10	3	42.00	42.10	-1	5,505	-0.02%
2023/04/24	1	41.75	2	42.40	42.25	-1	5,459	-0.02%
2023/04/21	95	42.20	9	42.63	42.05	86	5,467	1.57%
2023/04/20	6	44.16	2	43.50	43.50	4	5,397	0.07%
2023/04/19	14	44.47	6	44.34	44.25	8	5,314	0.15%
2023/04/18	7	45.14	2	44.50	44.50	5	5,249	0.10%
2023/04/17	15	45.70	0	0.00	45.85	15	5,204	0.29%
2023/04/14	18	45.30	13	45.11	45.00	5	5,141	0.10%
2023/04/13	42	47.33	51	47.65	46.00	-9	5,034	-0.18%
2023/04/12	43	47.00	31	47.10	47.50	12	4,688	0.26%
2023/04/11	1	44.60	2	45.58	45.95	-1	4,455	-0.02%
2023/04/10	7	45.52	4	45.55	45.05	3	4,405	0.07%
2023/04/07	3	45.53	1	45.60	45.90	2	4,316	0.05%
2023/04/06	60	46.79	62	46.59	46.30	-2	4,189	-0.05%
2023/03/31	44	45.48	47	45.73	46.35	-3	3,907	-0.08%
2023/03/30	15	44.27	62	44.36	44.30	-47	3,218	-1.46%
2023/03/29	14	42.74	0	0.00	42.90	14	2,873	0.49%
2023/03/28	12	43.45	8	43.58	42.65	4	2,877	0.14%
2023/03/27	15	43.22	7	43.34	43.50	8	2,812	0.28%
2023/03/24	0	0.00	2	42.70	42.65	-2	2,772	-0.07%
2023/03/23	4	42.48	0	0.00	42.80	4	2,771	0.14%
2023/03/21	2	41.80	0	0.00	42.30	2	2,779	0.07%
2023/03/20	1	41.65	1	41.90	41.60	0	2,788	0.00%
2023/03/17	0	0.00	2	41.00	41.05	-2	2,934	-0.07%
2023/03/16	1	40.60	7	40.79	40.45	-6	2,989	-0.20%
2023/03/15	6	41.95	1	42.00	41.70	5	3,104	0.16%
2023/03/14	1	41.20	2	41.20	41.00	-1	3,369	-0.03%
2023/03/13	53	41.19	11	41.11	41.20	42	3,547	1.18%
2023/03/10	184	41.92	1	41.85	41.80	183	3,666	4.99%	大買/鉅額交易
2023/03/09	2	44.08	4	44.05	43.00	-2	3,806	-0.05%
2023/03/08	5	44.20	9	43.97	44.20	-4	3,857	-0.10%
2023/03/07	16	43.57	26	43.51	43.50	-10	3,828	-0.26%
2023/03/06	10	43.18	0	0.00	43.55	10	3,847	0.26%
2023/03/03	0	0.00	1	42.45	42.50	-1	3,820	-0.03%
2023/03/02	4	42.30	2	42.20	42.10	2	3,812	0.05%
2023/02/24	8	42.03	0	0.00	41.85	8	3,842	0.21%
2023/02/23	1	42.95	0	0.00	43.00	1	3,805	0.03%
2023/02/22	2	42.98	0	0.00	42.90	2	3,824	0.05%
2023/02/21	1	44.20	2	44.75	44.00	-1	3,899	-0.03%
2023/02/20	4	44.19	2	44.05	44.30	2	3,878	0.05%
2023/02/17	4	43.80	0	0.00	43.70	4	3,834	0.10%
2023/02/16	12	43.35	3	43.25	43.40	9	3,842	0.23%
2023/02/15	73	42.74	0	0.00	42.70	73	3,947	1.85%
2023/02/14	6	43.21	0	0.00	42.90	6	3,942	0.15%
2023/02/13	0	0.00	2	43.15	43.40	-2	3,999	-0.05%
2023/02/10	5	43.15	0	0.00	43.10	5	4,026	0.12%
2023/02/09	0	0.00	10	44.28	43.80	-10	4,009	-0.25%
2023/02/08	2	43.63	5	43.86	43.60	-3	3,868	-0.08%
2023/02/07	13	43.11	27	43.36	43.00	-14	3,791	-0.37%
2023/02/06	11	41.75	2	42.05	41.65	9	3,598	0.25%
2023/02/03	0	0.00	11	42.97	42.55	-11	3,574	-0.31%
2023/02/02	5	42.60	16	42.66	42.65	-11	3,545	-0.31%
2023/02/01	1	42.20	12	42.27	42.00	-11	3,507	-0.31%
2023/01/31	2	41.48	14	41.39	41.85	-12	3,415	-0.35%
2023/01/13	5	39.74	0	0.00	39.75	5	3,396	0.15%
2023/01/12	3	39.92	0	0.00	39.80	3	3,474	0.09%
2023/01/11	4	40.61	2	41.15	40.30	2	3,543	0.06%
2023/01/10	2	40.28	1	40.60	40.20	1	3,518	0.03%
2023/01/09	1	40.25	5	40.25	40.50	-4	3,518	-0.11%
2023/01/06	2	39.70	0	0.00	39.80	2	3,515	0.06%
2023/01/05	6	39.96	5	40.42	39.80	1	3,528	0.03%
2023/01/04	0	0.00	4	39.54	39.10	-4	3,485	-0.11%
2022/12/30	2	38.35	0	0.00	38.30	2	3,502	0.06%
2022/12/29	1	37.95	1	38.10	38.35	0	3,502	0.00%
2022/12/28	11	38.50	0	0.00	38.00	11	3,531	0.31%
2022/12/27	6	39.99	1	40.20	39.60	5	3,502	0.14%
2022/12/23	3	39.57	0	0.00	39.50	3	3,519	0.09%
2022/12/22	2	40.10	2	40.25	40.25	0	3,509	0.00%
2022/12/20	16	39.91	0	0.00	39.80	16	3,548	0.45%
2022/12/16	2	41.03	0	0.00	40.95	2	3,554	0.06%
2022/12/15	2	41.70	2	41.95	41.70	0	3,543	0.00%
2022/12/14	0	0.00	10	41.70	41.65	-10	3,554	-0.28%
2022/12/13	4	40.69	0	0.00	40.50	4	3,514	0.11%
2022/12/12	0	0.00	1	41.25	41.10	-1	3,510	-0.03%
2022/12/09	100	41.40	0	0.00	41.05	100	3,507	2.85%
2022/12/08	2	43.58	2	43.75	43.45	0	3,377	0.00%
2022/12/07	3	44.22	0	0.00	43.05	3	3,335	0.09%
2022/12/06	9	45.27	58	45.79	44.70	-49	3,263	-1.50%
2022/12/05	0	0.00	83	45.35	44.70	-83	3,003	-2.76%
2022/12/02	16	45.12	46	44.81	44.60	-30	2,832	-1.06%
2022/12/01	57	44.37	26	44.37	44.50	31	2,700	1.15%
2022/11/30	1	43.85	13	43.06	42.85	-12	2,556	-0.47%
2022/11/28	3	41.50	47	41.60	41.60	-44	2,583	-1.70%
2022/11/25	0	0.00	1	40.60	40.05	-1	2,751	-0.04%
2022/11/24	1	40.35	2	40.33	40.25	-1	2,922	-0.03%
2022/11/23	3	39.90	0	0.00	39.85	3	2,988	0.10%
2022/11/22	5	40.90	3	40.65	40.50	2	2,995	0.07%
2022/11/21	1	41.50	1	41.30	41.05	0	3,026	0.00%
2022/11/18	5	41.38	3	41.65	41.00	2	3,041	0.07%
2022/11/17	8	42.48	13	42.20	42.10	-5	3,030	-0.17%
2022/11/16	14	41.46	9	41.33	41.25	5	2,924	0.17%
2022/11/15	1	40.90	0	0.00	40.35	1	2,859	0.03%
2022/11/14	2	40.83	0	0.00	40.60	2	2,875	0.07%
2022/11/11	10	40.56	0	0.00	41.40	10	2,872	0.35%
2022/11/10	8	39.74	10	40.46	41.00	-2	2,796	-0.07%
2022/11/09	16	39.93	0	0.00	39.65	16	2,883	0.55%
2022/11/08	2	39.95	20	39.95	39.60	-18	2,859	-0.63%
2022/11/07	5.2	38.60	1	38.70	38.80	4.2	2,811	0.15%
2022/11/04	30	38.39	0	0.00	38.50	30	2,815	1.07%
2022/11/03	45	38.34	0	0.00	38.20	45	2,878	1.56%
2022/11/01	1	36.40	0	0.00	37.25	1	2,951	0.03%
2022/10/31	1	36.45	0	0.00	36.40	1	2,967	0.03%
2022/10/28	2	37.40	2	36.10	36.50	0	2,983	0.00%
2022/10/27	2	37.35	2	37.55	37.65	0	2,988	0.00%
2022/10/26	2	37.73	0	0.00	37.05	2	3,055	0.07%
2022/10/20	20	38.22	3	38.23	38.00	17	3,197	0.53%
2022/10/19	1	38.90	2	39.30	38.90	-1	3,194	-0.03%
2022/10/17	0	0.00	2	35.70	36.55	-2	3,312	-0.06%
2022/10/13	0	0.00	9	35.68	34.90	-9	3,402	-0.26%
2022/10/07	3	39.83	8	39.52	39.10	-5	3,544	-0.14%
2022/10/06	0	0.00	1	39.00	38.90	-1	3,668	-0.03%
2022/10/05	5	39.46	2	40.05	38.70	3	3,719	0.08%
2022/10/04	2	38.45	0	0.00	38.45	2	3,730	0.05%
2022/10/03	0	0.00	14	38.00	37.65	-14	3,741	-0.37%
2022/09/30	0	0.00	1	35.50	38.10	-1	3,801	-0.03%
2022/09/29	1	36.10	0	0.00	36.25	1	3,827	0.03%
2022/09/27	1	36.95	0	0.00	37.40	1	3,866	0.03%
2022/09/26	3	37.55	0	0.00	37.50	3	3,884	0.08%
2022/09/22	1	39.55	0	0.00	39.65	1	3,997	0.03%
2022/09/21	7	39.36	0	0.00	39.55	7	4,029	0.17%
2022/09/19	8	40.08	0	0.00	40.05	8	4,252	0.19%
2022/09/16	0	0.00	1	41.80	40.70	-1	4,372	-0.02%
2022/09/15	6	42.50	1	42.40	41.60	5	4,449	0.11%
2022/09/14	73	42.30	0	0.00	42.45	73	4,515	1.62%
2022/09/08	1	41.60	0	0.00	41.55	1	4,817	0.02%
2022/09/06	0	0.00	3	41.98	40.80	-3	5,431	-0.06%
2022/09/05	6	43.78	8	43.51	41.85	-2	5,500	-0.04%
2022/09/02	17	43.60	11	43.81	44.00	6	5,465	0.11%
2022/09/01	14	43.44	65	44.10	42.60	-51	5,552	-0.92%
2022/08/31	0	0.00	149	43.97	43.70	-149	5,750	-2.59%	大賣/鉅額交易
2022/08/30	5	41.95	4	41.90	42.15	1	5,832	0.02%
2022/08/29	7	40.19	0	0.00	40.45	7	6,552	0.11%
2022/08/26	0	0.00	1	41.60	41.80	-1	6,924	-0.01%
2022/08/25	0	0.00	1	41.20	40.95	-1	7,712	-0.01%
2022/08/24	1	40.35	0	0.00	40.35	1	7,971	0.01%
2022/08/23	6	41.00	0	0.00	41.00	6	8,142	0.07%
2022/08/22	2	40.88	0	0.00	40.75	2	8,267	0.02%
2022/08/19	2	42.18	1	41.40	41.25	1	8,258	0.01%
2022/08/17	1	41.35	0	0.00	41.10	1	8,253	0.01%
2022/08/16	6	42.47	13	42.10	41.75	-7	8,245	-0.08%
2022/08/15	2	41.70	0	0.00	41.50	2	8,183	0.02%
2022/08/11	3	40.13	1	40.20	40.10	2	8,125	0.02%
2022/08/10	3	41.03	3	40.72	40.75	0	8,086	0.00%
2022/08/09	0	0.00	2	40.50	40.65	-2	8,024	-0.02%
2022/08/03	1	37.85	0	0.00	37.60	1	7,932	0.01%
2022/08/02	3	39.10	6	38.01	38.30	-3	7,931	-0.04%
2022/08/01	2	39.70	3	39.95	39.75	-1	7,891	-0.01%
2022/07/28	2	38.90	1	39.10	38.70	1	7,851	0.01%
2022/07/27	1	37.60	0	0.00	38.55	1	7,808	0.01%
2022/07/26	4	38.49	8	38.73	38.15	-4	7,807	-0.05%
2022/07/25	1	38.25	1	38.00	38.00	0	7,763	0.00%
2022/07/22	4	37.35	0	0.00	37.05	4	7,746	0.05%
2022/07/21	0	0.00	1	35.85	36.15	-1	7,640	-0.01%
2022/07/20	1	35.55	0	0.00	35.50	1	7,618	0.01%
2022/07/19	4	35.26	2	35.60	36.10	2	7,579	0.03%
2022/07/15	65	35.54	3	35.52	35.50	62	7,534	0.82%
2022/07/14	61	35.02	10	35.49	35.75	51	7,460	0.68%
2022/07/13	3	37.77	0	0.00	37.30	3	7,326	0.04%
2022/07/12	2	37.40	0	0.00	37.40	2	7,309	0.03%
2022/07/11	2	39.55	2	39.95	39.70	0	7,307	0.00%
2022/07/08	2	40.35	0	0.00	39.55	2	7,343	0.03%
2022/07/07	2	37.05	0	0.00	38.45	2	7,713	0.03%
2022/07/05	2	39.75	2	39.35	39.80	0	8,146	0.00%
2022/07/04	1	39.50	0	0.00	38.80	1	8,498	0.01%
2022/07/01	82	39.26	0	0.00	38.80	82	8,901	0.92%
2022/06/30	2	43.05	2	42.00	41.70	0	8,885	0.00%
2022/06/29	5	43.69	6	43.50	43.50	-1	9,490	-0.01%
2022/06/28	1	44.50	71	44.78	44.25	-70	9,690	-0.72%
2022/06/27	1	46.60	0	0.00	45.60	1	9,628	0.01%
2022/06/23	3	42.43	0	0.00	42.75	3	9,384	0.03%
2022/06/21	79	45.04	0	0.00	45.45	79	9,373	0.84%
2022/06/20	5	43.45	85	44.38	42.65	-80	9,360	-0.85%
2022/06/17	55	45.69	60	44.81	45.90	-5	9,340	-0.05%
2022/06/16	85	47.95	45	45.98	45.05	40	9,253	0.43%
2022/06/15	6	46.97	26	47.31	46.50	-20	9,064	-0.22%
2022/06/14	22	45.82	2	46.63	46.80	20	8,648	0.23%
2022/06/13	2	45.98	0	0.00	46.25	2	8,523	0.02%
2022/06/10	4	46.70	6	47.27	46.85	-2	8,453	-0.02%
2022/06/09	2	47.75	7	47.73	46.90	-5	8,270	-0.06%
2022/06/08	37	46.50	0	0.00	46.45	37	7,865	0.47%
2022/06/07	14	47.86	30	48.42	46.80	-16	7,610	-0.21%
2022/06/06	25	46.22	10	46.62	46.00	15	6,831	0.22%
2022/06/02	101	46.16	115	46.00	47.15	-14	6,442	-0.22%	大買/大賣/
2022/06/01	2	43.43	16	44.18	43.25	-14	5,640	-0.25%
2022/05/31	0	0.00	1	43.60	43.30	-1	5,373	-0.02%
2022/05/30	10	42.25	1	42.15	42.30	9	5,287	0.17%
2022/05/25	1	39.65	3	39.98	40.00	-2	5,144	-0.04%
2022/05/24	2	39.43	0	0.00	39.25	2	5,178	0.04%
2022/05/23	1	40.80	1	39.85	40.70	0	5,144	0.00%
2022/05/20	1	39.05	1	39.55	39.05	0	5,081	0.00%
2022/05/19	3	38.58	3	38.67	38.95	0	5,095	0.00%
2022/05/18	3	38.90	6	39.07	38.90	-3	5,098	-0.06%
2022/05/17	0	0.00	2	38.60	38.60	-2	5,143	-0.04%
2022/05/16	2	38.23	2	38.85	38.10	0	5,226	0.00%
2022/05/13	2	38.33	8	38.38	38.10	-6	5,261	-0.11%
2022/05/12	4	38.61	3	39.02	38.00	1	5,301	0.02%
2022/05/11	4	39.24	4	39.65	38.85	0	5,332	0.00%
2022/05/10	3	38.18	5	38.57	39.00	-2	5,427	-0.04%
2022/05/09	5	39.64	9	39.39	38.90	-4	5,506	-0.07%
2022/05/06	2	40.03	1	40.40	40.85	1	5,774	0.02%
2022/05/05	4	40.16	8	40.54	40.85	-4	6,053	-0.07%
2022/05/04	3	39.77	1	40.05	39.80	2	6,258	0.03%
2022/05/03	7	40.74	3	40.47	40.20	4	6,536	0.06%
2022/04/29	5	39.57	4	39.98	39.50	1	6,569	0.02%
2022/04/28	5	40.03	2	40.23	39.30	3	6,630	0.05%
2022/04/27	1	39.35	1	39.90	39.40	0	6,799	0.00%
2022/04/26	8	40.77	2	40.85	40.50	6	6,956	0.09%
2022/04/25	1	40.70	1	41.30	40.85	0	6,974	0.00%
2022/04/22	4	41.81	0	0.00	41.70	4	7,011	0.06%
2022/04/21	0	0.00	2	41.75	42.10	-2	7,023	-0.03%
2022/04/20	2	41.15	0	0.00	41.00	2	7,015	0.03%
2022/04/19	0	0.00	2	41.05	41.00	-2	7,040	-0.03%
2022/04/18	2	40.75	0	0.00	40.35	2	7,054	0.03%
2022/04/15	5	42.42	7	41.96	41.80	-2	7,040	-0.03%
2022/04/14	5	43.41	1	43.10	43.10	4	7,033	0.06%
2022/04/13	22	44.17	8	44.58	43.75	14	7,047	0.20%
2022/04/12	17	42.97	11	42.83	43.45	6	6,629	0.09%
2022/04/11	22	43.53	408	43.99	42.55	-386	6,476	-5.96%	大賣/鉅額交易
2022/04/08	8	43.23	8	43.36	43.80	0	6,156	0.00%
2022/04/07	3	43.40	21	43.15	42.95	-18	5,796	-0.31%
2022/04/06	9	40.53	3	40.65	40.40	6	5,378	0.11%
2022/04/01	15	42.57	69	43.92	41.50	-54	5,326	-1.01%
2022/03/31	8	42.40	6	41.73	42.70	2	4,699	0.04%
2022/03/30	0	0.00	5	40.65	40.95	-5	4,508	-0.11%
2022/03/29	6	40.13	2	40.53	39.90	4	4,507	0.09%
2022/03/28	6	40.16	5	40.35	40.65	1	4,522	0.02%
2022/03/25	0	0.00	5	41.24	41.15	-5	4,505	-0.11%
2022/03/24	6	41.02	54	41.34	40.55	-48	4,467	-1.07%
2022/03/23	6	41.51	5	41.49	41.25	1	4,439	0.02%
2022/03/22	3	41.13	51	41.54	41.15	-48	4,403	-1.09%
2022/03/21	0	0.00	1	40.50	40.35	-1	4,325	-0.02%
2022/03/17	0	0.00	2	38.88	38.80	-2	4,468	-0.04%
2022/03/16	1	38.00	1	37.80	37.75	0	4,609	0.00%
2022/03/15	1	37.65	1	38.60	37.50	0	4,702	0.00%
2022/03/14	3	38.60	1	38.30	38.20	2	4,761	0.04%
2022/03/10	2	38.70	2	38.40	38.30	0	5,070	0.00%
2022/03/09	55	37.65	1	37.40	37.75	54	5,219	1.03%
2022/03/07	54	37.37	1	37.55	37.10	53	5,357	0.99%
2022/03/04	4	39.69	0	0.00	39.05	4	5,446	0.07%
2022/03/03	0	0.00	1	41.00	39.80	-1	5,537	-0.02%
2022/03/02	1	39.55	0	0.00	39.95	1	5,566	0.02%
2022/03/01	1	39.35	2	40.55	40.50	-1	5,708	-0.02%
2022/02/25	126	39.66	0	0.00	38.80	126	6,023	2.09%	大買/鉅額交易
2022/02/23	0	0.00	6	40.03	40.55	-6	6,144	-0.10%
2022/02/22	4	40.01	2	40.20	39.70	2	6,348	0.03%
2022/02/21	0	41.20	10	41.07	40.80	-10	6,731	-0.15%
2022/02/18	1	41.10	2	40.60	40.85	-1	6,936	-0.01%
2022/02/17	3	41.33	0	0.00	40.85	3	7,449	0.04%
2022/02/16	2	41.55	11	41.76	42.05	-9	7,729	-0.12%
2022/02/15	0	0.00	1	41.00	40.35	-1	7,766	-0.01%
2022/02/14	0	0.00	10	39.50	39.40	-10	7,968	-0.13%
2022/02/11	0	0.00	1	41.10	40.75	-1	8,079	-0.01%
2022/02/10	6	41.88	0	0.00	41.60	6	8,150	0.07%
2022/02/09	2	42.05	65	42.17	42.00	-63	8,151	-0.77%
2022/02/08	6	41.69	48	41.79	42.50	-42	8,338	-0.50%
2022/02/07	4	41.21	17	41.21	41.90	-13	8,113	-0.16%
2022/01/26	9	39.69	4	39.81	39.30	5	7,866	0.06%
2022/01/25	20	39.90	0	0.00	38.50	20	7,821	0.26%
2022/01/24	1	38.45	16	36.55	38.20	-15	7,673	-0.20%
2022/01/21	4	39.70	0.1	38.85	38.90	4	7,730	0.05%
2022/01/20	15.1	39.93	1	40.00	39.45	14.1	7,757	0.18%
2022/01/19	3	38.15	7	38.75	38.20	-4	7,660	-0.05%
2022/01/18	2	37.05	0	0.00	36.85	2	7,727	0.03%
2022/01/17	3	37.03	0	0.00	37.05	3	7,792	0.04%
2022/01/13	3	34.92	0	0.00	35.10	3	7,752	0.04%
2022/01/11	2	36.85	0	0.00	36.45	2	7,759	0.03%
2022/01/10	2	37.80	0	0.00	37.45	2	7,749	0.03%
2022/01/07	138	37.58	5	37.60	37.30	133	7,774	1.71%	大買/鉅額交易
2022/01/06	3	38.72	1	38.50	38.50	2	7,781	0.03%
2022/01/05	0	0.00	3	39.90	39.90	-3	7,727	-0.04%
2022/01/04	4	40.05	0	0.00	39.85	4	7,774	0.05%
2022/01/03	0	0.00	1	39.70	39.70	-1	7,792	-0.01%
2021/12/30	3	39.98	1	39.95	39.95	2	7,824	0.03%
2021/12/29	1	40.00	1	40.10	40.05	0	7,915	0.00%
2021/12/28	0	0.00	5	40.48	40.40	-5	8,243	-0.06%
2021/12/27	4	40.35	1	40.30	40.30	3	8,295	0.04%
2021/12/24	2	39.95	0	0.00	39.95	2	8,359	0.02%
2021/12/23	3	41.40	0	0.00	41.15	3	8,360	0.04%
2021/12/21	1	40.95	0	0.00	40.95	1	8,597	0.01%
2021/12/20	0	0.00	2	41.00	41.05	-2	8,603	-0.02%
2021/12/16	2	41.65	0	0.00	41.20	2	8,485	0.02%
2021/12/15	2	41.28	1	41.15	41.15	1	8,434	0.01%
2021/12/14	6	42.00	0	0.00	40.90	6	8,390	0.07%
2021/12/13	11	44.73	0	0.00	43.00	11	8,274	0.13%
2021/12/10	3	42.67	2	42.95	44.50	1	8,162	0.01%
2021/12/09	4	45.30	5	45.64	44.50	-1	8,038	-0.01%
2021/12/08	6	45.34	1	45.70	45.15	5	7,958	0.06%
2021/12/07	8	45.61	8	46.17	45.85	0	7,912	0.00%
2021/12/06	0	0.00	4	45.29	45.45	-4	7,813	-0.05%
2021/12/03	6	44.40	52	45.12	44.50	-46	7,663	-0.60%
2021/12/02	1	43.00	1	43.45	43.05	0	7,505	0.00%
2021/12/01	0	0.00	5	43.02	43.40	-5	7,396	-0.07%
2021/11/30	1	43.30	1	44.65	43.40	0	7,356	0.00%
2021/11/29	3	42.33	10	41.74	42.25	-7	7,265	-0.10%
2021/11/26	3	43.57	1	42.25	42.90	2	7,148	0.03%
2021/11/25	7	44.65	5	44.92	44.95	2	7,006	0.03%
2021/11/24	4	45.25	30	44.45	45.15	-26	6,847	-0.38%
2021/11/23	1	42.55	25	43.05	42.05	-24	6,516	-0.37%
2021/11/22	2	43.00	0	0.00	43.00	2	6,432	0.03%
2021/11/19	24	43.30	2	42.85	43.65	22	6,353	0.35%
2021/11/18	58	46.16	62	45.68	44.10	-4	6,144	-0.07%
2021/11/17	0	0.00	3	43.13	43.50	-3	5,726	-0.05%
2021/11/16	13	43.24	32	42.99	42.05	-19	5,502	-0.35%
2021/11/15	9	39.22	26	40.44	41.55	-17	4,984	-0.34%
2021/11/12	8	38.46	3	39.43	37.80	5	4,667	0.11%
2021/11/11	13	40.02	6	40.82	39.00	7	4,548	0.15%
2021/11/10	12	39.46	7	39.34	39.50	5	4,331	0.12%
2021/11/09	5	38.71	29	39.21	38.85	-24	4,179	-0.57%
2021/11/08	2	38.55	55	38.78	38.00	-53	4,063	-1.30%
2021/11/05	6	38.98	9	39.62	39.80	-3	3,986	-0.08%
2021/11/04	2	37.50	0	0.00	38.20	2	3,769	0.05%
2021/11/03	0	0.00	54	37.12	37.00	-54	3,715	-1.45%
2021/11/02	3	36.95	2	37.00	37.10	1	3,701	0.03%
2021/11/01	1	38.40	0	0.00	37.70	1	3,523	0.03%
2021/10/29	0	0.00	2	37.23	37.10	-2	3,433	-0.06%
2021/10/28	6	36.42	58	36.27	35.70	-52	3,373	-1.54%
2021/10/27	1	35.40	7	35.99	36.60	-6	3,439	-0.17%
2021/10/26	3	35.27	64	36.08	35.70	-61	3,391	-1.80%
2021/10/25	2	33.90	0	0.00	33.85	2	3,153	0.06%
2021/10/22	4	32.13	1	31.65	32.00	3	3,071	0.10%
2021/10/20	1	32.70	0	0.00	32.85	1	3,094	0.03%
2021/10/18	5	32.49	0	0.00	31.85	5	3,073	0.16%
2021/10/15	4	32.44	2	32.43	32.10	2	3,100	0.06%
2021/10/13	3	30.70	3	30.57	30.25	0	3,034	0.00%
2021/10/07	0	0.00	3	33.30	33.05	-3	2,948	-0.10%
2021/10/05	4	32.85	2	34.60	32.70	2	2,869	0.07%
2021/09/29	1	32.00	1	33.60	32.00	0	2,568	0.00%
2021/09/28	4	33.24	1	33.50	32.80	3	2,567	0.12%
2021/09/27	0	0.00	2	31.65	31.70	-2	2,393	-0.08%
2021/09/23	3	30.35	0	0.00	30.25	3	2,468	0.12%
2021/09/22	0	0.00	20	30.00	30.10	-20	2,500	-0.80%
2021/09/16	6	31.59	0	0.00	31.25	6	2,550	0.24%
2021/09/15	3	32.20	0	0.00	31.95	3	2,544	0.12%
2021/09/14	15	32.22	8	33.09	32.20	7	2,546	0.27%
2021/09/10	1	31.75	0	0.00	31.40	1	2,492	0.04%
2021/09/09	5	32.35	3	32.25	32.75	2	2,447	0.08%
2021/09/07	1	30.80	0	0.00	30.70	1	2,373	0.04%
2021/09/03	0	0.00	307	32.67	33.00	-307	2,359	-13.01%	大賣/鉅額交易
2021/08/26	0	0.00	1	31.55	31.20	-1	2,278	-0.04%
2021/08/16	170	29.46	0	0.00	29.15	170	2,316	7.34%	大買/鉅額交易
2021/08/13	162	31.06	5	31.10	31.05	157	2,297	6.83%	大買/鉅額交易
2021/08/12	1	31.80	0	0.00	31.35	1	2,295	0.04%
2021/08/11	11	31.59	0	0.00	31.05	11	2,300	0.48%
2021/08/10	1	33.95	0	0.00	32.90	1	2,272	0.04%
2021/08/09	1	35.30	0	0.00	35.10	1	2,218	0.05%
2021/08/04	0	0.00	1	39.30	38.35	-1	2,225	-0.04%
2021/08/03	1	38.80	0	0.00	38.70	1	2,185	0.05%
2021/08/02	1	39.25	1	39.15	39.20	0	2,114	0.00%
2021/07/30	0	0.00	1	37.20	36.50	-1	1,928	-0.05%
2021/07/29	0	0.00	1	35.25	35.00	-1	1,859	-0.05%
2021/07/28	273	33.81	0	0.00	33.60	273	1,858	14.69%	大買/鉅額交易
2021/07/27	1	36.50	0	0.00	35.10	1	1,864	0.05%
2021/07/23	23	34.32	5	35.55	35.55	18	1,828	0.98%
2021/07/20	1	34.50	0	0.00	34.05	1	1,768	0.06%
2021/07/19	16	35.33	0	0.00	35.05	16	1,759	0.91%
2021/07/15	10	35.60	0	0.00	35.50	10	1,778	0.56%
2021/07/14	12	35.90	0	0.00	35.35	12	1,777	0.68%
2021/07/08	0	0.00	2	39.10	37.95	-2	1,702	-0.12%
2021/07/07	10	37.55	0	0.00	37.55	10	1,709	0.59%
2021/07/06	17	38.24	5	40.60	38.45	12	1,717	0.70%
2021/07/05	0	0.00	4	37.75	38.35	-4	1,591	-0.25%
2021/07/02	1	34.30	0	0.00	34.90	1	1,550	0.06%
2021/07/01	1	35.00	3	35.10	35.00	-2	1,602	-0.12%
2021/06/30	3	34.97	8	35.93	35.80	-5	1,688	-0.30%
2021/06/24	7	30.16	0	0.00	30.00	7	1,635	0.43%
2021/05/26	0	0.00	1	31.00	32.20	-1	1,915	-0.05%
2021/05/19	1	25.95	1	26.50	26.15	0	2,202	0.00%
2021/05/18	1	25.95	8	26.95	27.25	-7	2,211	-0.32%
2021/05/12	5	28.07	0	0.00	27.75	5	2,197	0.23%
2021/05/11	6	30.88	0	0.00	30.80	6	2,215	0.27%
2021/05/06	288	34.86	0	0.00	34.40	288	2,272	12.67%	大買/鉅額交易
2021/05/04	6	31.84	0	0.00	32.90	6	2,364	0.25%
2021/05/03	11	35.49	0	0.00	35.00	11	2,360	0.47%
2021/04/29	10	37.10	3	37.10	37.10	7	2,356	0.30%
2021/04/28	5	37.45	0	0.00	37.30	5	2,374	0.21%
2021/04/27	1	38.05	0	0.00	37.80	1	2,405	0.04%
2021/04/26	5	38.30	0	0.00	38.20	5	2,420	0.21%
2021/04/22	1	37.75	1	38.10	37.70	0	2,468	0.00%
2021/04/20	10	38.95	0	0.00	39.00	10	2,478	0.40%
2021/04/14	0	0.00	1	39.15	38.50	-1	2,618	-0.04%
2021/04/13	1	38.85	0	0.00	38.80	1	2,642	0.04%
2021/04/12	1	40.15	1	40.95	39.75	0	2,657	0.00%
2021/04/09	2	43.28	0	0.00	41.65	2	2,658	0.08%
2021/04/07	1	43.00	1	42.60	43.60	0	2,621	0.00%
2021/04/06	0	0.00	1	41.25	44.00	-1	2,567	-0.04%
2021/04/01	1	39.15	3	39.75	40.15	-2	2,509	-0.08%
2021/03/31	17	38.30	0	0.00	38.20	17	2,574	0.66%
2021/03/30	1	39.70	0	0.00	39.10	1	2,591	0.04%
2021/03/29	17	37.61	0	0.00	39.70	17	2,588	0.66%
2021/03/24	1	37.50	0	0.00	37.45	1	2,662	0.04%
2021/03/18	1	40.25	0	0.00	40.95	1	2,686	0.04%
2021/03/08	0	0.00	0.2	42.50	40.80	-0.2	3,641	0.00%
2021/03/03	0	0.00	1	43.15	42.85	-1	3,801	-0.03%
2021/02/25	0	0.00	1	45.50	45.55	-1	3,906	-0.03%
2021/02/24	10	43.15	0	0.00	43.15	10	3,993	0.25%
2021/02/23	1	44.00	1.2	45.00	45.00	-0.2	4,048	0.00%
2021/02/22	0	0.00	7	44.44	45.55	-7	4,054	-0.17%
2021/02/19	0	0.00	5	40.87	41.45	-5	3,988	-0.13%
2021/02/17	0	0.00	2	39.90	40.00	-2	4,124	-0.05%
2021/02/03	10	38.80	10	38.85	38.65	0	4,249	0.00%
2021/01/21	1	34.10	0	0.00	34.20	1	5,605	0.02%
2021/01/20	5	34.85	0	0.00	34.05	5	5,602	0.09%
2021/01/19	0	0.00	1	37.50	36.35	-1	5,579	-0.02%
2021/01/18	4	37.21	0	0.00	37.20	4	5,586	0.07%
2021/01/15	0	0.00	13	39.22	38.70	-13	5,587	-0.23%
2021/01/14	15	37.63	0	0.00	37.95	15	5,599	0.27%
2021/01/13	1	36.85	11	39.01	38.20	-10	5,663	-0.18%
2021/01/12	26.2	36.51	0	0.00	35.95	26.2	5,738	0.46%
2021/01/11	12	37.15	0	0.00	37.65	12	5,783	0.21%
2021/01/08	5	39.05	1	39.10	39.05	4	5,781	0.07%
2021/01/07	5	40.00	0	0.00	40.00	5	5,826	0.09%
2021/01/05	0.1	43.00	0	0.00	41.60	0.1	5,985	0.00%
2020/12/28	21	39.22	0	0.00	39.15	21	6,021	0.35%
2020/12/25	18	40.30	0	0.00	40.35	18	5,973	0.30%
2020/12/24	20	42.88	0	0.00	41.80	20	5,891	0.34%
2020/12/23	4	42.36	1	41.50	42.50	3	5,922	0.05%
2020/12/21	5	41.85	0	0.00	41.30	5	6,036	0.08%
2020/12/18	0	0.00	1	43.00	43.00	-1	6,038	-0.02%
2020/12/16	1	45.00	0	0.00	44.90	1	6,063	0.02%
2020/12/14	2	45.00	0	0.00	44.90	2	6,110	0.03%
2020/12/08	0	0.00	15	47.80	47.20	-15	6,016	-0.25%
2020/12/07	15	46.05	5	45.69	45.15	10	5,945	0.17%
2020/12/04	1	49.50	2	49.50	49.90	-1	5,781	-0.02%
2020/12/03	0	0.00	2	53.90	54.90	-2	5,571	-0.04%
2020/12/02	0	0.00	3	49.47	50.70	-3	5,343	-0.06%
2020/11/30	0	0.00	1	45.95	45.00	-1	5,127	-0.02%
2020/11/25	0	0.00	2	47.33	47.20	-2	5,055	-0.04%
2020/11/23	4	47.89	24	47.22	48.80	-20	5,037	-0.40%
2020/11/20	14	48.96	16	48.49	48.35	-2	4,954	-0.04%
2020/11/19	28	48.98	0	0.00	50.40	28	4,860	0.58%
2020/11/17	49	48.64	0	0.00	48.30	49	4,737	1.03%
2020/11/16	2	45.80	0	0.00	47.85	2	4,689	0.04%
2020/11/13	0	0.00	1	46.15	45.75	-1	4,663	-0.02%
2020/11/11	0	0.00	1	46.50	47.05	-1	4,679	-0.02%
2020/11/10	0	0.00	1	45.50	44.90	-1	4,623	-0.02%
2020/11/09	1	48.20	0	0.00	46.50	1	4,551	0.02%
2020/11/05	1	46.00	5	47.99	46.00	-4	4,329	-0.09%
2020/11/04	2	44.55	1	44.90	45.00	1	4,100	0.02%
2020/11/03	2	40.65	12.5	44.70	45.10	-10.5	3,930	-0.27%
2020/11/02	0	0.00	2	40.10	41.00	-2	3,561	-0.06%
2020/10/30	0	0.00	1	38.00	37.45	-1	3,310	-0.03%
2020/10/23	1	37.00	0	0.00	37.00	1	3,313	0.03%
2020/10/21	2	39.28	0	0.00	38.30	2	3,397	0.06%
2020/10/20	1	39.85	1	40.00	39.85	0	3,428	0.00%
2020/10/14	0	0.00	1	40.00	38.95	-1	3,255	-0.03%
2020/10/12	0	0.00	2	37.60	37.95	-2	3,207	-0.06%
2020/10/08	0	0.00	1	35.90	36.20	-1	3,144	-0.03%
2020/10/07	1	33.85	0	0.00	34.20	1	3,112	0.03%
2020/10/06	0	0.00	10	33.70	33.95	-10	3,158	-0.32%
2020/10/05	10.3	32.75	0	0.00	32.80	10.3	3,261	0.32%
2020/09/29	0	0.00	2	34.18	33.50	-2	3,470	-0.06%
2020/09/28	1	30.65	0	0.00	34.10	1	3,617	0.03%
2020/09/25	1	30.35	0	0.00	31.10	1	3,636	0.03%
2020/09/24	0	32.55	0	0.00	32.55	0	3,686	0.00%
2020/09/21	0	0.00	3	38.30	38.00	-3	3,973	-0.08%
2020/09/18	0	0.00	1	37.90	39.10	-1	3,924	-0.03%
2020/09/16	0	0.00	2	36.30	36.15	-2	3,857	-0.05%
2020/09/15	2	37.05	1	36.60	36.60	1	3,857	0.03%
2020/09/14	1	35.75	0	0.00	36.50	1	3,848	0.03%
2020/09/11	1	36.30	0	0.00	35.75	1	3,861	0.03%
2020/09/10	0	0.00	1	36.85	36.10	-1	3,900	-0.03%
2020/09/04	1	36.50	0	0.00	36.65	1	3,934	0.03%
2020/08/31	3	39.30	0	0.00	39.35	3	4,041	0.07%
2020/08/28	0	0.00	3	38.80	38.90	-3	4,039	-0.07%
2020/08/27	0	0.00	13	39.47	39.00	-13	4,027	-0.32%
2020/08/26	0	0.00	1	37.35	37.70	-1	3,958	-0.03%
2020/08/24	1	35.00	0	0.00	34.90	1	3,927	0.03%
2020/08/19	0	0.00	10	34.90	35.80	-10	4,003	-0.25%
2020/08/18	12	33.96	0	0.00	33.35	12	4,024	0.30%
2020/08/17	2	35.20	0	0.00	34.50	2	4,020	0.05%
2020/08/14	2	36.20	0	0.00	36.10	2	3,998	0.05%
2020/08/13	1	37.00	0	0.00	36.50	1	4,017	0.02%
2020/08/12	6	37.17	0	0.00	37.20	6	4,108	0.15%
2020/08/11	1	37.65	6	37.30	37.20	-5	4,127	-0.12%
2020/08/10	2	38.73	0	0.00	38.60	2	4,182	0.05%
2020/08/07	7	37.34	3	39.87	39.90	4	4,209	0.10%
2020/07/24	1	43.60	0	0.00	39.95	1	5,227	0.02%
2020/07/23	2	41.28	0	0.00	42.05	2	5,389	0.04%
2020/07/22	0	0.00	5	41.30	41.35	-5	5,464	-0.09%
2020/07/20	1	34.70	0	0.00	38.70	1	5,708	0.02%
2020/07/17	2	39.60	0	0.00	38.55	2	5,734	0.03%
2020/07/16	0	0.00	1	41.10	41.10	-1	5,708	-0.02%
2020/07/14	0	0.00	1	36.90	38.00	-1	5,754	-0.02%
2020/07/13	6	38.30	5.2	37.61	37.85	0.8	5,826	0.01%
2020/07/10	4	36.81	0	0.00	36.95	4	5,806	0.07%
2020/07/09	1	36.80	1	38.60	38.60	0	5,696	0.00%
2020/07/08	0	0.00	1	35.10	35.10	-1	5,540	-0.02%
2020/07/07	0	0.00	1	31.90	31.95	-1	5,497	-0.02%
2020/07/06	1	29.10	10	29.70	29.05	-9	5,361	-0.17%
2020/07/01	0	0.00	4.2	27.47	27.90	-4.2	5,129	-0.08%
2020/06/30	1	25.40	3.1	24.81	25.40	-2.1	4,946	-0.04%
2020/06/23	1	23.20	0	0.00	23.40	1	4,893	0.02%
2020/06/22	2	24.10	2	23.78	23.75	0	4,894	0.00%
2020/06/19	2	24.00	3	23.60	23.60	-1	4,908	-0.02%
2020/06/18	3	24.07	4	23.86	23.90	-1	4,915	-0.02%
2020/06/17	4	23.50	0	0.00	24.35	4	4,923	0.08%
2020/06/12	0	0.00	1	23.55	23.55	-1	4,969	-0.02%
2020/06/11	1	23.70	2	23.10	23.00	-1	4,978	-0.02%
2020/06/10	0	0.00	4	24.18	24.20	-4	4,963	-0.08%
2020/06/09	7	23.24	3	23.70	23.65	4	4,954	0.08%
2020/06/08	2	24.90	0	0.00	24.75	2	4,927	0.04%
2020/06/05	1	25.35	3	25.43	25.45	-2	5,001	-0.04%
2020/06/04	4	25.45	13	25.55	25.30	-9	5,034	-0.18%
2020/06/03	4	26.38	2	25.90	25.90	2	5,021	0.04%
2020/06/02	1	26.40	0.6	26.15	26.30	0.4	4,997	0.01%
2020/06/01	0	0.00	2	25.80	25.85	-2	4,969	-0.04%
2020/05/29	3	25.17	4	25.30	25.20	-1	4,990	-0.02%
2020/05/28	4	25.98	0	0.00	25.35	4	5,002	0.08%
2020/05/27	9	26.13	2	25.90	25.95	7	4,993	0.14%
2020/05/26	2	26.70	2	26.68	26.65	0	5,035	0.00%
2020/05/25	2	25.80	4.7	26.86	26.95	-2.7	5,006	-0.05%
2020/05/22	2	25.80	1	25.35	25.30	1	4,962	0.02%
2020/05/21	0	0.00	1	25.80	25.80	-1	4,965	-0.02%
2020/05/20	2	25.30	3	25.22	25.15	-1	4,982	-0.02%
2020/05/19	4	24.59	4	26.05	25.95	0	4,961	0.00%
2020/05/18	2	24.60	0	0.00	24.10	2	4,876	0.04%
2020/05/15	3	24.48	3	24.50	24.50	0	4,862	0.00%
2020/05/14	3	25.30	2	24.90	24.50	1	4,797	0.02%
2020/05/13	2	26.03	0	0.00	26.05	2	4,810	0.04%
2020/05/12	0	0.00	4	26.49	26.10	-4	4,859	-0.08%
2020/05/11	1	25.10	0	0.00	26.20	1	4,863	0.02%
2020/05/08	0	0.00	3	26.55	26.15	-3	4,859	-0.06%
2020/05/07	3	27.35	22	27.08	27.40	-19	4,664	-0.41%
2020/05/06	3	23.17	2.4	24.30	24.95	0.6	4,554	0.01%
2020/05/05	3	22.60	1	23.00	22.70	2	4,469	0.04%
2020/05/04	0	0.00	7	22.70	22.80	-7	4,394	-0.16%
2020/04/30	2	24.10	0	0.00	23.60	2	4,351	0.05%
2020/04/29	0	0.00	2	23.55	23.80	-2	4,310	-0.05%
2020/04/28	7	24.51	2	24.65	23.75	5	4,265	0.12%
2020/04/27	0	0.00	0.3	23.35	23.35	-0.3	4,021	-0.01%
2020/04/24	0	0.00	1	20.90	21.25	-1	3,958	-0.03%
2020/04/23	0	0.00	1	19.10	19.70	-1	3,853	-0.03%
2020/04/22	1	17.00	0	0.00	18.45	1	3,750	0.03%
2020/04/21	5	17.41	2	18.03	17.25	3	3,695	0.08%
2020/04/20	0	0.00	8	18.19	18.40	-8	3,684	-0.22%
2020/04/17	8	17.49	10	17.76	18.05	-2	3,645	-0.05%
2020/04/16	6	16.14	6	17.43	17.40	0	3,539	0.00%
2020/04/15	0	0.00	1	16.35	16.35	-1	3,430	-0.03%
2020/04/13	2	14.85	0	0.00	14.65	2	3,409	0.06%
2020/04/09	2	14.58	2	15.50	14.45	0	3,456	0.00%
2020/04/08	8	14.99	0	0.00	15.30	8	3,516	0.23%
2020/03/30	0	0.00	1	10.30	11.10	-1	3,813	-0.03%
2020/03/23	0	0.00	3	9.99	10.05	-3	3,749	-0.08%
2020/03/20	3	11.05	0	0.00	11.05	3	3,719	0.08%
2020/03/13	0	0.00	10	13.45	14.50	-10	3,742	-0.27%
2020/03/12	11	15.41	10	14.90	14.90	1	3,782	0.03%
2020/03/11	10	16.00	1	16.50	16.55	9	3,816	0.24%
2020/03/05	4	15.50	0	0.00	15.25	4	3,750	0.11%
2020/02/25	0	0.00	5	18.24	18.40	-5	3,547	-0.14%
2020/02/24	4	18.93	120	18.68	18.90	-116	3,500	-3.31%	大賣/鉅額交易
2020/02/21	120	19.52	0	0.00	19.35	120	3,458	3.47%	大買/鉅額交易
2020/02/12	1	20.40	0	0.00	20.20	1	3,034	0.03%
2020/02/11	0	0.00	32	20.71	20.60	-32	2,955	-1.08%
2020/02/10	0	0.00	2	19.30	19.20	-2	2,815	-0.07%
2020/02/07	0	0.00	91	19.52	19.15	-91	2,720	-3.34%
2020/02/06	0	0.00	5	17.95	18.50	-5	2,563	-0.20%
2020/02/05	8	16.20	4	15.75	16.85	4	2,439	0.16%
2020/02/04	2	14.50	0	0.00	15.35	2	2,373	0.08%
2020/02/03	2	15.25	140	15.25	15.25	-138	2,320	-5.95%	大賣/鉅額交易
2020/01/31	29	15.73	1	15.35	16.90	28	2,254	1.24%
2020/01/30	105	16.92	0	0.00	16.80	105	2,159	4.86%	大買/鉅額交易
2020/01/20	25	18.46	1	18.35	18.65	24	2,127	1.13%
2020/01/17	2	17.80	40	17.70	18.15	-38	2,062	-1.84%
2020/01/16	0	0.00	40	18.39	18.20	-40	1,954	-2.05%
2020/01/15	3	18.55	1	18.45	18.30	2	1,926	0.10%
2020/01/14	0	0.00	20	18.40	18.40	-20	1,895	-1.05%
2020/01/08	0	0.00	18	16.15	16.20	-18	1,760	-1.02%
2020/01/07	22	16.22	0	0.00	16.35	22	1,747	1.26%
2020/01/06	116	15.96	11.6	16.09	16.05	104.4	1,711	6.10%	大買/鉅額交易
2020/01/02	2.3	18.15	37	18.23	18.15	-34.7	1,607	-2.16%
2019/12/31	3	17.10	0.4	17.60	17.85	2.6	1,497	0.17%
2019/12/30	10	15.35	7.5	16.06	16.25	2.5	1,348	0.18%
2019/12/27	0	0.00	110	14.51	14.90	-110	1,171	-9.39%	大賣/鉅額交易
2019/12/24	51	12.05	0	0.00	12.15	51	990	5.15%
2019/12/16	90	10.94	0	0.00	11.00	90	918	9.80%
2019/12/11	0	0.00	2	12.10	12.25	-2	813	-0.25%
2019/12/09	2	10.90	10	10.90	10.90	-8	662	-1.21%
2019/12/06	0	0.00	1	9.93	9.93	-1	575	-0.17%
2019/12/04	0.3	8.39	0	0.00	8.45	0.3	415	0.07%
2019/10/18	0	0.00	3.5	6.35	6.41	-3.5	143	-2.47%
2019/10/17	0	0.00	7.8	6.37	6.38	-7.8	146	-5.30%
2019/04/15	0.6	6.80	0.4	6.80	6.85	0.2	228	0.07%
2019/04/09	0	0.00	1	6.99	7.01	-1	227	-0.44%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/01/02	0	0.00	5	6.39	6.56	-5	191	-2.61%
2018/12/28	5	6.30	0	0.00	6.30	5	188	2.65%
2018/11/19	0	0.00	7	6.78	6.78	-7	253	-2.76%
2018/10/12	0	0.00	0.7	7.71	7.70	-0.7	379	-0.19%
2018/10/04	0	0.00	1.4	8.95	9.00	-1.4	401	-0.35%
2018/09/07	0	0.00	1	7.71	7.37	-1	593	-0.17%
2018/08/15	4	8.06	0	0.00	8.11	4	1,543	0.26%
2018/08/01	0	0.00	1	9.00	8.99	-1	1,525	-0.07%
2018/07/19	0	0.00	8	9.10	9.18	-8	1,567	-0.51%
2018/07/18	2	8.84	0	0.00	8.85	2	1,549	0.13%
2018/07/16	4	8.90	0	0.00	8.93	4	1,547	0.26%
2018/07/13	0	0.00	2	9.03	9.03	-2	1,544	-0.13%
2018/07/02	2	9.08	0	0.00	8.98	2	1,528	0.13%
2018/06/26	0	0.00	24	9.06	9.40	-24	1,521	-1.58%
2018/06/22	2	9.69	0	0.00	9.50	2	1,489	0.13%
2018/06/20	0	0.00	40	9.07	9.03	-40	1,413	-2.83%
2018/06/14	0	0.00	82	8.88	9.17	-82	1,353	-6.06%
2018/06/13	40	9.13	12	8.99	8.72	28	1,313	2.13%
2018/06/08	0	0.00	54	9.64	9.39	-54	1,215	-4.44%
2018/06/06	63	9.75	12	9.79	10.20	51	1,078	4.73%
2018/06/05	20	9.40	0	0.00	9.40	20	928	2.15%
2018/06/04	26	9.40	10	9.48	9.40	16	875	1.83%
2018/06/01	60	9.62	0	0.00	9.70	60	785	7.64%
2018/05/31	0	0.00	20	8.89	8.89	-20	614	-3.25%
2018/05/25	0	0.00	22	7.69	7.75	-22	485	-4.53%
2018/05/23	10	6.82	0	0.00	6.81	10	397	2.51%
2018/05/11	0	0.00	1	6.83	6.77	-1	420	-0.24%
2018/05/03	1	6.52	0	0.00	6.64	1	373	0.27%
2018/05/02	0	0.00	3	6.07	6.04	-3	353	-0.85%
2018/04/30	0	0.00	2	6.04	6.04	-2	369	-0.54%
2018/04/23	1	6.04	6	6.04	6.05	-5	409	-1.22%
2018/04/17	3	6.11	3	6.29	6.02	0	405	0.00%
2018/04/13	1	6.41	1	6.76	6.40	0	411	0.00%
2018/04/11	5	6.54	0	0.00	6.55	5	410	1.22%
2018/03/23	0	0.00	14	7.44	7.30	-14	384	-3.64%
2018/03/16	2	7.74	0	0.00	7.72	2	388	0.51%
2018/03/15	0	0.00	1	7.72	7.72	-1	390	-0.26%
2018/03/14	10	7.57	0	0.00	7.54	10	404	2.47%
2018/03/07	1	7.69	0	0.00	7.66	1	421	0.24%
2018/03/05	0	0.00	1	7.80	7.80	-1	443	-0.23%
2018/02/23	10	7.48	0	0.00	7.47	10	487	2.05%
2018/02/22	10	7.33	0	0.00	7.41	10	490	2.04%
2018/01/23	0	0.00	7	7.69	7.74	-7	485	-1.44%
2018/01/22	7	7.79	0	0.00	7.81	7	482	1.45%
2018/01/05	0	0.00	1	8.58	8.55	-1	532	-0.19%
2018/01/03	10	8.62	0	0.00	8.59	10	542	1.84%