系統電 (5309)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	204.2	46.27	342	46.04	45.10	-137.8	6,148	-2.24%	大買/大賣/鉅額交易
2024/11/21	278	43.11	205.1	43.01	43.70	72.9	5,223	1.40%	大買/大賣/
2024/11/20	27.2	39.97	34	39.96	39.75	-6.9	4,911	-0.14%
2024/11/19	143.1	40.22	148	40.15	40.75	-4.9	5,163	-0.10%	大買/大賣/
2024/11/18	133	40.75	155	40.47	40.00	-22	4,807	-0.46%	大買/大賣/
2024/11/15	75.5	39.21	86.1	39.92	38.85	-10.6	4,422	-0.24%
2024/11/14	99.2	40.15	145	39.70	40.50	-45.8	4,266	-1.07%	大賣/
2024/11/13	148.3	40.50	228.1	40.13	40.20	-79.8	3,996	-2.00%	大買/大賣/
2024/11/12	168.5	38.39	113	38.72	38.15	55.5	3,444	1.61%	大買/大賣/
2024/11/11	71	37.65	28.8	39.17	39.25	42.2	3,101	1.36%
2024/11/08	3	36.30	5.2	36.26	35.70	-2.2	2,996	-0.07%
2024/11/07	35	36.73	6	36.25	36.50	29	3,075	0.94%
2024/11/06	3	33.70	6	33.95	33.80	-3	3,074	-0.10%
2024/11/05	0	34.10	0	0.00	33.90	0	3,160	0.00%
2024/11/04	0	33.80	0	0.00	33.55	0	3,270	0.00%
2024/11/01	5	33.41	0	0.00	33.90	5	3,367	0.15%
2024/10/30	1	33.95	0	0.00	33.80	1	3,517	0.03%
2024/10/29	4	34.35	2	34.25	34.25	2	3,647	0.05%
2024/10/28	3	34.78	1	34.60	34.60	2	3,742	0.05%
2024/10/25	7	35.64	0	0.00	35.30	7	3,880	0.18%
2024/10/24	3	36.00	0	0.00	35.65	3	3,962	0.08%
2024/10/23	18	36.75	5	36.58	36.15	13	4,033	0.32%
2024/10/21	3	35.90	1	35.80	35.85	2	4,477	0.04%
2024/10/18	1	36.40	2	36.13	35.80	-1	4,855	-0.02%
2024/10/17	1	36.80	1	36.40	36.40	0	4,915	0.00%
2024/10/16	0	0.00	1	35.50	35.60	-1	5,042	-0.02%
2024/10/15	1.5	36.58	2	36.00	35.80	-0.5	5,192	-0.01%
2024/10/11	10	35.93	0	0.00	35.75	10	5,743	0.17%
2024/10/09	5	36.36	0	0.00	36.00	5	6,009	0.08%
2024/10/08	4	36.85	2	36.80	36.60	2	6,563	0.03%
2024/10/07	3.3	37.21	1.1	37.24	37.25	2.2	6,987	0.03%
2024/10/04	3	35.50	1	35.40	35.50	2	7,051	0.03%
2024/10/01	4	35.99	1	35.90	35.95	3	7,085	0.04%
2024/09/30	5	36.65	1	36.55	36.45	4	7,096	0.06%
2024/09/27	3	36.67	0	0.00	36.45	3	7,133	0.04%
2024/09/24	0	0.00	3	36.27	36.15	-3	7,116	-0.04%
2024/09/23	0	0.00	5	36.53	36.55	-5	7,116	-0.07%
2024/09/20	0	0.00	0.1	35.80	35.55	-0.1	7,105	0.00%
2024/09/19	1	35.60	0	0.00	35.60	1	7,104	0.01%
2024/09/18	3	35.67	0	0.00	35.40	3	7,106	0.04%
2024/09/16	0	0.00	0.2	35.35	35.25	-0.2	7,106	0.00%
2024/09/12	0	0.00	7	34.80	34.80	-7	7,108	-0.10%
2024/09/11	1.1	34.25	4	34.50	34.20	-2.9	7,110	-0.04%
2024/09/10	8	34.28	15	34.69	34.25	-7	7,198	-0.10%
2024/09/09	2.4	35.06	6	34.87	35.10	-3.6	7,167	-0.05%
2024/09/06	5	35.87	2	35.78	35.80	3	7,144	0.04%
2024/09/05	9.2	36.02	2	35.50	35.50	7.2	7,136	0.10%
2024/09/04	7	36.11	2	35.48	35.90	5	7,112	0.07%
2024/09/03	6.3	38.05	1	38.25	37.65	5.3	7,084	0.07%
2024/09/02	12	39.34	9	38.72	38.55	3	7,055	0.04%
2024/08/30	39	38.88	2.5	38.78	38.60	36.5	7,027	0.52%
2024/08/29	29	38.97	0	0.00	38.90	29	6,996	0.41%
2024/08/28	14.7	39.65	15	39.61	39.50	-0.3	6,959	0.00%
2024/08/27	13	40.13	3	40.03	39.80	10	6,915	0.14%
2024/08/26	18	40.51	5.5	40.25	39.85	12.5	6,904	0.18%
2024/08/23	67.3	41.34	82	41.63	40.30	-14.8	6,870	-0.21%
2024/08/22	160.1	44.68	157	44.71	43.00	3	6,660	0.05%	大買/大賣/
2024/08/21	91.3	43.76	125	43.79	44.30	-33.8	6,161	-0.55%	大賣/
2024/08/20	21	41.90	3	41.32	41.15	18	5,794	0.31%
2024/08/19	78.3	41.36	35	41.51	41.40	43.3	5,743	0.75%
2024/08/16	25	42.04	43	41.65	41.95	-18	5,672	-0.32%
2024/08/15	2	40.28	3	40.60	40.05	-1	5,520	-0.02%
2024/08/14	80	40.66	28	40.78	40.75	52	5,530	0.94%
2024/08/13	8	40.66	17	40.70	40.55	-9	5,471	-0.16%
2024/08/12	36.1	40.92	128	40.81	40.05	-92	5,406	-1.70%	大賣/
2024/08/09	18	41.54	19	41.61	41.50	-1	5,324	-0.02%
2024/08/08	35	39.26	18	39.29	38.90	17	5,176	0.33%
2024/08/07	23	37.05	32	39.24	39.40	-9	5,118	-0.18%
2024/08/06	37.5	36.12	51	36.13	35.85	-13.5	5,036	-0.27%
2024/08/05	10	39.82	4	40.45	38.60	6	4,927	0.12%
2024/08/02	28.3	42.59	39.3	42.88	42.85	-11	4,837	-0.23%
2024/08/01	64	42.78	78.1	42.83	42.90	-14.1	4,681	-0.30%
2024/07/31	25	42.32	26.3	42.42	42.35	-1.3	4,543	-0.03%
2024/07/30	45	42.05	31.4	41.86	42.30	13.6	4,444	0.31%
2024/07/29	44	41.38	31	41.31	40.20	13	4,288	0.30%
2024/07/26	13	40.66	33.2	40.80	42.00	-20.2	4,201	-0.48%
2024/07/23	59	41.99	33.2	41.82	41.85	25.8	4,126	0.63%
2024/07/22	58.6	41.66	47	41.21	40.50	11.6	3,893	0.30%
2024/07/19	87.1	42.96	131	42.92	42.50	-43.9	3,648	-1.20%	大賣/
2024/07/18	25	41.44	5	41.29	41.25	20	3,267	0.61%
2024/07/17	41.2	42.70	53	42.28	42.00	-11.8	3,203	-0.37%
2024/07/16	58	43.03	47	42.99	43.30	11	3,078	0.36%
2024/07/15	42	42.77	50	42.72	42.95	-8	2,953	-0.27%
2024/07/12	67	41.87	82.3	42.41	42.15	-15.3	2,682	-0.57%
2024/07/11	76.1	42.03	72	41.88	42.25	4.1	2,484	0.17%
2024/07/10	147.3	41.21	149.1	41.50	42.00	-1.8	2,243	-0.08%	大買/大賣/
2024/07/09	25	39.16	93.2	39.46	39.90	-68.2	1,678	-4.06%
2024/07/08	17	38.36	14.1	37.58	37.15	2.9	1,278	0.23%
2024/07/05	17	36.69	11	37.13	37.00	6	1,200	0.50%
2024/07/04	2	36.58	0	0.00	36.45	2	1,169	0.17%
2024/07/03	20	36.25	20	36.35	36.35	0	1,169	0.00%
2024/07/01	0	0.00	3	35.65	35.60	-3	1,154	-0.26%
2024/06/28	0	0.00	4	35.73	35.70	-4	1,181	-0.34%
2024/06/27	4	35.51	3	35.53	35.40	1	1,208	0.08%
2024/06/26	1	35.20	0	0.00	35.20	1	1,420	0.07%
2024/06/24	0	0.00	2	35.15	34.90	-2	1,999	-0.10%
2024/06/21	1	35.30	9	35.37	35.30	-8	2,010	-0.40%
2024/06/19	0	0.00	8	35.05	35.00	-8	2,040	-0.39%
2024/06/18	1	35.35	6	35.46	35.55	-5	2,041	-0.24%
2024/06/17	42	36.08	45	35.83	35.75	-3	2,033	-0.15%
2024/06/14	3	34.30	3	34.30	34.30	0	1,941	0.00%
2024/06/12	2	34.35	3	34.20	34.20	-1	1,949	-0.05%
2024/06/07	10	35.35	0	34.75	34.95	10	1,995	0.50%
2024/06/06	1	34.85	13	34.98	34.65	-12	2,031	-0.59%
2024/06/05	7	35.21	0	0.00	35.05	7	2,026	0.35%
2024/06/04	13	35.51	0	0.00	35.40	13	2,059	0.63%
2024/06/03	2	35.85	11	35.67	35.70	-9	2,127	-0.42%
2024/05/31	5	35.90	0	0.00	35.35	5	2,240	0.22%
2024/05/30	11	36.28	11	36.44	35.70	0	2,313	0.00%
2024/05/29	2	36.65	7	37.09	37.20	-5	2,312	-0.22%
2024/05/28	3	35.45	0	0.00	35.60	3	2,277	0.13%
2024/05/27	0	0.00	4	35.23	35.35	-4	2,272	-0.18%
2024/05/24	23	35.59	1	35.40	35.05	22	2,284	0.96%
2024/05/23	1	35.65	0	0.00	35.45	1	2,287	0.04%
2024/05/22	14	35.57	15.1	35.30	35.30	-1.1	2,278	-0.05%
2024/05/21	2	35.30	10	35.06	35.30	-8	2,269	-0.35%
2024/05/20	13	35.36	2	35.23	35.25	11	2,269	0.48%
2024/05/17	1	34.15	0	0.00	34.55	1	2,234	0.04%
2024/05/15	1	34.70	0	0.00	34.25	1	2,247	0.04%
2024/05/14	10	34.52	1	34.40	34.50	9	2,256	0.40%
2024/05/13	5	34.15	22.1	34.10	34.25	-17.1	2,255	-0.76%
2024/05/10	10	34.60	0	0.00	34.45	10	2,253	0.44%
2024/05/09	0	0.00	1	34.50	34.40	-1	2,254	-0.04%
2024/05/08	0	0.00	14.2	34.15	34.00	-14.2	2,254	-0.63%
2024/05/07	0	0.00	29	34.43	34.55	-29	2,247	-1.29%
2024/05/02	0	0.00	3	34.80	34.80	-3	2,261	-0.13%
2024/04/30	0	34.75	0	0.00	34.70	0	2,269	0.00%
2024/04/29	6	34.30	0	0.00	34.45	6	2,268	0.26%
2024/04/24	10	34.20	10	33.95	34.20	0	2,268	0.00%
2024/04/23	1	33.20	0	0.00	33.30	1	2,282	0.04%
2024/04/22	1	33.35	34	33.39	33.25	-33	2,296	-1.44%
2024/04/19	6.1	33.76	0	0.00	34.05	6.1	2,289	0.27%
2024/04/17	5	35.20	3	35.73	35.20	2	2,303	0.09%
2024/04/16	40	33.80	8	33.76	33.80	32	2,303	1.39%
2024/04/15	2	35.48	1.5	35.38	35.00	0.5	2,450	0.02%
2024/04/12	2	35.75	1	35.15	35.50	1	2,513	0.04%
2024/04/11	5	35.06	30	34.95	34.95	-25	2,509	-1.00%
2024/04/10	11.3	35.56	11	35.70	35.50	0.3	2,502	0.01%
2024/04/09	8	35.63	7	35.57	35.55	1	2,498	0.04%
2024/04/08	9	35.14	44	35.26	35.30	-35	2,509	-1.39%
2024/04/03	0	0.00	1.5	35.50	35.05	-1.5	2,497	-0.06%
2024/04/02	13	35.51	1	35.40	35.35	12	2,487	0.48%
2024/04/01	26	35.79	22	35.77	35.75	4	2,462	0.16%
2024/03/29	58	36.80	95	38.33	35.75	-37	2,445	-1.51%
2024/03/28	186	39.73	57	39.56	39.50	129	2,276	5.67%	大買/鉅額交易
2024/03/27	119	38.76	48	38.91	39.60	71	1,943	3.65%	大買/
2024/03/26	1	36.00	1	36.45	36.00	0	1,684	0.00%
2024/03/25	8	36.88	0	0.00	36.50	8	1,671	0.48%
2024/03/22	2	36.53	1	36.35	36.20	1	1,648	0.06%
2024/03/21	1	36.00	14	36.08	36.10	-13	1,642	-0.79%
2024/03/20	0	35.70	14	35.80	35.70	-14	1,651	-0.85%
2024/03/19	1	35.80	4	35.75	35.75	-3	1,663	-0.18%
2024/03/18	0	0.00	2	35.90	35.75	-2	1,697	-0.12%
2024/03/14	2	37.10	1	36.85	36.50	1	1,744	0.06%
2024/03/13	2.5	35.92	0	0.00	35.75	2.5	1,713	0.15%
2024/03/12	13	36.59	14	36.84	36.80	-1	1,702	-0.06%
2024/03/11	3	35.35	3	35.45	35.40	0	1,661	0.00%
2024/03/08	5	35.70	2	35.43	35.35	3	1,694	0.18%
2024/03/07	23	37.22	17	37.26	36.70	6	1,669	0.36%
2024/03/06	19	37.15	21	37.30	36.95	-2	1,602	-0.12%
2024/03/05	8	35.89	4	37.21	37.30	4	1,526	0.26%
2024/03/04	5	35.07	13	35.37	35.50	-8	1,454	-0.55%
2024/03/01	3	34.88	2	35.03	34.70	1	1,436	0.07%
2024/02/29	2	34.50	0	0.00	35.00	2	1,440	0.14%
2024/02/27	12	34.93	10	34.65	34.65	2	1,431	0.14%
2024/02/26	4	34.09	0	0.00	34.25	4	1,419	0.28%
2024/02/23	2	34.23	0	0.00	33.85	2	1,402	0.14%
2024/02/22	1	33.90	1	34.25	34.25	0	1,400	0.00%
2024/02/21	7	34.30	0	0.00	34.00	7	1,405	0.50%
2024/02/20	6	34.30	0	0.00	34.30	6	1,410	0.43%
2024/02/19	1	34.90	1	34.90	34.60	0	1,412	0.00%
2024/02/16	9	34.38	0	0.00	34.70	9	1,403	0.64%
2024/02/15	7	33.42	0	0.00	33.70	7	1,395	0.50%
2024/02/05	6	34.03	0.4	34.00	33.85	5.6	1,389	0.40%
2024/02/02	1	34.30	2	34.05	34.05	-1	1,396	-0.07%
2024/02/01	2	34.40	0	0.00	34.45	2	1,397	0.14%
2024/01/31	0	0.00	6	34.60	34.65	-6	1,398	-0.43%
2024/01/26	1	35.00	1	34.80	34.85	0	1,392	0.00%
2024/01/25	0	0.00	2	35.50	34.80	-2	1,392	-0.14%
2024/01/24	0	0.00	1	35.50	35.65	-1	1,388	-0.07%
2024/01/23	6	34.93	2	34.95	34.85	4	1,388	0.29%
2024/01/22	2	34.90	3	34.73	34.75	-1	1,382	-0.07%
2024/01/19	1	34.95	1	34.65	34.65	0	1,385	0.00%
2024/01/18	1	34.65	1	34.60	34.60	0	1,382	0.00%
2024/01/17	2	35.00	1	35.25	35.00	1	1,389	0.07%
2024/01/16	3	35.97	6	35.63	35.50	-3	1,373	-0.22%
2024/01/15	3	36.60	10	36.50	36.50	-7	1,353	-0.52%
2024/01/12	2	36.90	16.1	36.45	36.30	-14.1	1,363	-1.03%
2024/01/11	29	37.26	9	36.89	36.80	20	1,350	1.48%
2024/01/10	28	37.91	18	37.75	37.60	10	1,310	0.76%
2024/01/09	18	37.84	30	38.09	37.50	-12	1,242	-0.97%
2024/01/08	12	37.36	20	37.32	37.45	-8	1,071	-0.75%
2024/01/05	5	36.32	0	36.10	36.00	5	1,006	0.50%
2024/01/04	2	36.45	12	35.85	35.85	-10	982	-1.02%
2024/01/03	10	36.60	1	36.65	36.50	9	980	0.92%
2024/01/02	7	36.46	3	36.48	36.75	4	1,000	0.40%
2023/12/29	0	0.00	2	35.65	35.75	-2	1,022	-0.20%
2023/12/28	5	35.85	1	35.80	35.80	4	1,029	0.39%
2023/12/27	10	35.88	0	0.00	36.00	10	1,061	0.94%
2023/12/26	13	35.92	1	35.85	35.95	12	1,065	1.13%
2023/12/25	7.5	36.27	1	36.30	35.95	6.5	1,048	0.62%
2023/12/22	0	0.00	1	34.95	34.90	-1	1,000	-0.10%
2023/12/21	1	34.95	5	35.00	35.15	-4	1,004	-0.40%
2023/12/19	14	34.99	0	0.00	34.95	14	1,004	1.39%
2023/12/18	3	35.50	0	0.00	35.55	3	1,002	0.30%
2023/12/15	7	36.56	2	36.25	35.80	5	1,000	0.50%
2023/12/14	8	35.95	13	35.91	35.85	-5	987	-0.51%
2023/12/13	27	36.44	10	36.59	36.10	17	983	1.73%
2023/12/12	7	36.59	13	36.62	36.70	-6	948	-0.63%
2023/12/11	8	35.15	17	35.12	35.25	-9	902	-1.00%
2023/12/08	0	0.00	7	34.70	34.60	-7	908	-0.77%
2023/12/07	18	34.76	1	35.25	34.70	17	955	1.78%
2023/12/06	2	35.55	0	0.00	35.25	2	964	0.21%
2023/12/05	10	36.18	0	0.00	35.95	10	955	1.05%
2023/12/04	1	35.35	0	0.00	35.65	1	924	0.11%
2023/12/01	4	35.33	3	35.30	35.40	1	915	0.11%
2023/11/30	5	35.72	6	35.79	35.80	-1	909	-0.11%
2023/11/29	4	35.00	9	34.96	35.15	-5	864	-0.58%
2023/11/28	4	35.15	6	34.79	34.85	-2	853	-0.23%
2023/11/27	1	35.20	1	34.80	34.35	0	847	0.00%
2023/11/23	1.1	34.78	0	0.00	34.15	1.1	843	0.12%
2023/11/22	1	34.20	0	0.00	34.20	1	840	0.12%
2023/11/20	5	34.50	6.5	34.15	34.00	-1.5	855	-0.17%
2023/11/17	1	33.95	1	34.00	34.00	0	851	0.00%
2023/11/16	0	0.00	1	33.10	33.50	-1	848	-0.12%
2023/11/15	1	33.35	0	0.00	33.15	1	840	0.12%
2023/11/10	2	31.90	1	31.90	31.80	1	858	0.12%
2023/11/09	1	33.00	4	32.50	32.60	-3	859	-0.35%
2023/11/08	1	34.35	3	34.38	33.70	-2	874	-0.23%
2023/11/06	1	33.85	1	33.70	33.75	0	939	0.00%
2023/11/03	0	0.00	1	33.35	33.40	-1	957	-0.10%
2023/11/02	1	32.30	0	0.00	32.70	1	955	0.10%
2023/11/01	1	32.10	0	0.00	31.85	1	954	0.10%
2023/10/26	0	0.00	4	32.58	32.45	-4	994	-0.40%
2023/10/25	0	0.00	1	32.40	32.55	-1	1,002	-0.10%
2023/10/23	0	0.00	2	32.80	32.50	-2	1,014	-0.20%
2023/10/20	0	0.00	12	32.14	32.30	-12	1,043	-1.15%
2023/10/19	4	33.00	0	0.00	32.95	4	1,066	0.38%
2023/10/18	2	33.35	0	0.00	33.25	2	1,075	0.19%
2023/10/16	1	34.10	0	0.00	34.05	1	1,083	0.09%
2023/10/13	0.1	34.50	0	0.00	34.40	0.1	1,093	0.01%
2023/10/12	0	0.00	3	34.37	34.40	-3	1,102	-0.27%
2023/10/11	0	0.00	2	34.35	34.25	-2	1,113	-0.18%
2023/10/06	2	35.13	0	0.00	34.85	2	1,126	0.18%
2023/10/05	1.1	35.51	2.1	35.12	34.90	-1	1,109	-0.09%
2023/10/03	10	34.58	0	34.30	34.30	10	1,102	0.91%
2023/10/02	3.1	34.75	0	0.00	34.55	3.1	1,153	0.27%
2023/09/27	0.1	35.10	0	0.00	34.75	0.1	1,209	0.00%
2023/09/26	0	35.35	0	0.00	35.20	0	1,235	0.00%
2023/09/22	0	0.00	1	34.50	35.30	-1	1,312	-0.08%
2023/09/20	2	35.70	0	0.00	35.25	2	1,334	0.15%
2023/09/19	2	36.25	2	35.88	35.75	0	1,360	0.00%
2023/09/18	1	36.25	0	0.00	36.25	1	1,375	0.07%
2023/09/14	1	36.30	0	0.00	36.20	1	1,423	0.07%
2023/09/13	3	36.18	3	36.02	36.05	0	1,436	0.00%
2023/09/12	6	36.60	0	0.00	36.15	6	1,463	0.41%
2023/09/06	1	35.95	0	0.00	35.90	1	1,524	0.07%
2023/09/05	0	0.00	2	35.75	35.80	-2	1,586	-0.13%
2023/09/04	0	0.00	1	35.30	35.55	-1	1,609	-0.06%
2023/08/31	3	35.95	0	0.00	35.70	3	1,646	0.18%
2023/08/25	0	0.00	1	34.65	34.35	-1	1,707	-0.06%
2023/08/23	6	36.03	0	0.00	35.95	6	1,716	0.35%
2023/08/18	0	0.00	3	35.65	35.60	-3	1,784	-0.17%
2023/08/17	1	35.25	0	0.00	36.00	1	1,788	0.06%
2023/08/16	3	34.72	3.3	34.53	34.75	-0.3	1,786	-0.01%
2023/08/14	1	33.55	0	0.00	33.90	1	1,867	0.05%
2023/08/11	3.2	34.94	0	35.00	34.65	3.1	1,864	0.17%
2023/08/10	2.3	35.96	1	35.90	35.45	1.3	1,840	0.07%
2023/08/09	1	37.30	1	37.20	37.10	0	1,815	0.00%
2023/08/08	0	0.00	4.3	37.68	37.10	-4.3	1,815	-0.24%
2023/08/07	16	37.92	0	0.00	37.75	16	1,873	0.85%
2023/08/04	13	37.75	0	0.00	37.85	13	1,907	0.68%
2023/08/02	7.2	37.65	0	0.00	37.55	7.2	1,955	0.37%
2023/08/01	14	38.61	0	0.00	38.45	14	1,993	0.70%
2023/07/31	2	38.73	0	0.00	38.75	2	2,134	0.09%
2023/07/27	0	0.00	1	38.20	38.25	-1	2,230	-0.04%
2023/07/26	5	38.35	0	0.00	37.85	5	2,248	0.22%
2023/07/25	0	0.00	9	38.07	38.20	-9	2,271	-0.40%
2023/07/24	5.1	36.77	4	36.82	36.50	1.1	2,286	0.05%
2023/07/21	2.1	37.75	0	0.00	37.70	2.1	2,288	0.09%
2023/07/20	0.1	38.00	0	0.00	38.00	0.1	2,325	0.00%
2023/07/19	0	0.00	5	38.00	37.80	-5	2,346	-0.21%
2023/07/18	2	38.20	1	38.25	38.15	1	2,410	0.04%
2023/07/17	4	38.39	1	38.00	38.85	3	2,494	0.12%
2023/07/14	7	38.73	0	0.00	38.45	7	2,548	0.27%
2023/07/13	3	38.80	5.1	38.45	38.55	-2.1	2,629	-0.08%
2023/07/12	5	38.07	4	38.21	38.20	1	2,683	0.04%
2023/07/11	7.2	38.06	15	37.97	38.00	-7.8	2,786	-0.28%
2023/07/10	0	0.00	22	38.35	38.35	-22	3,103	-0.71%
2023/07/07	18.2	38.66	24	38.61	38.55	-5.8	3,329	-0.17%
2023/07/06	3.1	40.37	5	40.36	40.10	-1.9	3,334	-0.06%
2023/07/05	13.2	40.52	6	40.48	40.45	7.2	3,396	0.21%
2023/07/04	6.5	40.67	1	40.70	40.60	5.5	3,497	0.16%
2023/07/03	2	41.35	3	41.33	41.30	-1	3,772	-0.03%
2023/06/30	11.2	41.51	2.3	41.71	41.70	9	4,439	0.20%
2023/06/29	0	0.00	1.2	40.76	40.65	-1.2	4,734	-0.02%
2023/06/28	7.4	40.73	6	40.78	40.55	1.4	4,749	0.03%
2023/06/27	1.8	40.41	2	40.20	40.60	-0.3	4,810	-0.01%
2023/06/26	1	40.75	0	0.00	40.90	1	4,849	0.02%
2023/06/21	5	40.31	3	40.30	40.35	2	4,851	0.04%
2023/06/20	1.1	40.36	0	0.00	40.50	1.1	4,856	0.02%
2023/06/19	3	40.90	0	0.00	40.90	3	4,858	0.06%
2023/06/16	2.7	40.49	12	40.40	40.35	-9.4	4,861	-0.19%
2023/06/15	7.3	40.75	0	0.00	40.75	7.3	4,831	0.15%
2023/06/14	4	41.24	2	41.25	41.45	2	4,806	0.04%
2023/06/13	6	40.57	0	0.00	40.65	6	4,812	0.12%
2023/06/12	1.1	40.96	5	41.04	40.80	-3.9	4,789	-0.08%
2023/06/09	25.2	41.55	2	41.45	41.65	23.2	4,768	0.49%
2023/06/08	4.5	42.74	2	42.65	42.25	2.5	4,755	0.05%
2023/06/07	6	43.34	8	43.46	43.30	-2	4,805	-0.04%
2023/06/06	8.4	42.96	2	42.95	42.95	6.4	4,900	0.13%
2023/06/05	6	43.33	26	43.35	43.40	-20	4,962	-0.40%
2023/06/02	3.5	43.04	73	42.95	43.00	-69.5	4,968	-1.40%
2023/06/01	3	42.67	2	42.50	42.80	1	4,982	0.02%
2023/05/31	0	0.00	42.3	42.61	42.70	-42.3	4,997	-0.85%
2023/05/30	0	0.00	2	42.23	42.10	-2	4,999	-0.04%
2023/05/29	1	42.30	10	42.30	42.45	-9	5,000	-0.18%
2023/05/26	2	42.35	2	42.08	41.95	0	5,048	0.00%
2023/05/25	2.6	42.80	1	42.60	42.60	1.6	5,041	0.03%
2023/05/24	4	43.38	3	43.38	43.35	1	5,076	0.02%
2023/05/23	3	43.42	5	43.55	43.25	-2	5,171	-0.04%
2023/05/22	0	0.00	7	43.11	43.55	-7	5,227	-0.13%
2023/05/19	6.1	43.41	5	43.53	42.75	1.1	5,240	0.02%
2023/05/18	9.2	43.58	5	43.41	43.50	4.2	5,227	0.08%
2023/05/17	6	42.83	1	42.70	42.80	5	5,264	0.09%
2023/05/16	1	42.30	3	42.30	42.30	-2	5,268	-0.04%
2023/05/15	1	41.90	3	42.02	42.00	-2	5,303	-0.04%
2023/05/12	6	41.78	4	41.70	42.10	2	5,360	0.04%
2023/05/11	34.2	41.94	19	41.84	41.60	15.2	5,493	0.28%
2023/05/10	11	42.92	9	42.86	42.85	2	5,535	0.04%
2023/05/09	28	43.19	8	43.34	43.10	20	5,702	0.35%
2023/05/08	6	44.27	8	44.33	44.20	-2	5,686	-0.04%
2023/05/05	14	44.81	8.3	45.28	44.50	5.8	5,678	0.10%
2023/05/04	12.5	44.00	29	44.05	44.15	-16.5	5,590	-0.30%
2023/05/03	15	42.55	3	42.72	42.25	12	5,580	0.22%
2023/05/02	5	43.43	2	43.63	43.20	3	5,625	0.05%
2023/04/28	17	43.20	2	43.10	43.10	15	5,616	0.27%
2023/04/27	6	42.38	7	43.20	43.25	-1	5,579	-0.02%
2023/04/26	2	42.27	2	42.78	42.90	0	5,543	0.00%
2023/04/25	48	41.94	21	42.33	42.10	27	5,505	0.49%
2023/04/24	16	42.37	1	42.50	42.25	15	5,459	0.27%
2023/04/21	4.3	42.64	1	42.90	42.05	3.3	5,467	0.06%
2023/04/20	9.6	43.95	4	44.30	43.50	5.6	5,397	0.10%
2023/04/19	4.3	44.45	8	44.69	44.25	-3.7	5,314	-0.07%
2023/04/18	23	45.03	17	45.11	44.50	6	5,249	0.11%
2023/04/17	2.8	45.69	12	45.79	45.85	-9.2	5,204	-0.18%
2023/04/14	15	45.41	25.3	45.25	45.00	-10.3	5,141	-0.20%
2023/04/13	76.3	47.16	46	46.96	46.00	30.3	5,034	0.60%
2023/04/12	58	46.68	49	46.83	47.50	9	4,688	0.19%
2023/04/11	19	45.33	19	45.74	45.95	0	4,455	0.00%
2023/04/10	23	45.47	15	45.51	45.05	8	4,405	0.18%
2023/04/07	60.3	45.61	13	45.69	45.90	47.3	4,316	1.09%
2023/04/06	79	46.63	59	46.44	46.30	20	4,189	0.48%
2023/03/31	264.2	45.77	230.1	46.10	46.35	34.1	3,907	0.87%	大買/大賣/
2023/03/30	60	44.41	68.5	44.71	44.30	-8.5	3,218	-0.26%
2023/03/29	1	42.35	7	42.91	42.90	-6	2,873	-0.21%
2023/03/28	38	43.38	21	42.70	42.65	17	2,877	0.59%
2023/03/27	22	43.57	3	43.32	43.50	19	2,812	0.68%
2023/03/24	9	42.74	2	42.93	42.65	7	2,772	0.25%
2023/03/23	7	43.14	4.3	42.77	42.80	2.7	2,771	0.10%
2023/03/22	4	42.23	8	42.52	42.65	-4	2,774	-0.14%
2023/03/21	2	41.95	5	41.97	42.30	-3	2,779	-0.11%
2023/03/20	2	41.85	4	41.64	41.60	-2	2,788	-0.07%
2023/03/17	2	41.13	6	41.03	41.05	-4	2,934	-0.14%
2023/03/16	1	41.00	9.7	40.94	40.45	-8.7	2,989	-0.29%
2023/03/15	7	41.84	2	41.98	41.70	5	3,104	0.16%
2023/03/14	6	41.23	7	41.23	41.00	-1	3,369	-0.03%
2023/03/13	14	40.81	6	41.15	41.20	8	3,547	0.23%
2023/03/10	7	42.08	12	41.83	41.80	-5	3,666	-0.14%
2023/03/09	10.7	43.32	8	44.07	43.00	2.7	3,806	0.07%
2023/03/08	11.1	43.88	21	44.04	44.20	-9.9	3,857	-0.26%
2023/03/07	6.3	43.46	2	43.58	43.50	4.3	3,828	0.11%
2023/03/06	21	43.17	30	43.28	43.55	-9	3,847	-0.23%
2023/03/03	5	42.38	8	42.41	42.50	-3	3,820	-0.08%
2023/03/02	8.2	42.26	1	42.20	42.10	7.2	3,812	0.19%
2023/03/01	3.5	42.33	1	42.00	42.20	2.5	3,834	0.07%
2023/02/24	13.8	42.29	3	42.10	41.85	10.8	3,842	0.28%
2023/02/23	5	42.94	6.9	43.01	43.00	-1.9	3,805	-0.05%
2023/02/22	15	42.88	13	42.91	42.90	2	3,824	0.05%
2023/02/21	20	44.47	6	44.54	44.00	14	3,899	0.36%
2023/02/20	7.1	44.31	4	44.08	44.30	3.1	3,878	0.08%
2023/02/17	3	43.53	9	43.72	43.70	-6	3,834	-0.16%
2023/02/16	5	43.22	3	43.20	43.40	2	3,842	0.05%
2023/02/15	3	43.37	8.2	43.24	42.70	-5.2	3,947	-0.13%
2023/02/14	5	43.13	39	42.90	42.90	-34	3,942	-0.86%
2023/02/13	38.6	43.08	9	43.13	43.40	29.6	3,999	0.74%
2023/02/10	4.5	43.68	8.5	43.15	43.10	-4	4,026	-0.10%
2023/02/09	29	44.11	27.1	44.33	43.80	1.9	4,009	0.05%
2023/02/08	15	43.48	28.1	43.73	43.60	-13.1	3,868	-0.34%
2023/02/07	69.1	43.17	72.1	43.30	43.00	-3	3,791	-0.08%
2023/02/06	24.1	41.96	3.2	42.95	41.65	20.9	3,598	0.58%
2023/02/03	3	42.33	7.2	42.76	42.55	-4.2	3,574	-0.12%
2023/02/02	13	42.58	7	42.53	42.65	6	3,545	0.17%
2023/02/01	25.1	42.98	25	42.44	42.00	0.1	3,507	0.00%
2023/01/31	10.1	41.64	9	41.83	41.85	1.1	3,415	0.03%
2023/01/30	4	40.41	6	40.30	40.55	-2	3,377	-0.06%
2023/01/17	1	39.35	4	39.40	39.35	-3	3,377	-0.09%
2023/01/16	1	39.20	1	39.45	39.20	0	3,387	0.00%
2023/01/13	1	40.05	2	39.73	39.75	-1	3,396	-0.03%
2023/01/12	1	39.90	3	39.98	39.80	-2	3,474	-0.06%
2023/01/11	5	40.53	1	41.05	40.30	4	3,543	0.11%
2023/01/10	4	40.24	0	0.00	40.20	4	3,518	0.11%
2023/01/06	5	39.65	0	0.00	39.80	5	3,515	0.14%
2023/01/05	2	39.88	1	40.35	39.80	1	3,528	0.03%
2023/01/04	4	39.20	0	0.00	39.10	4	3,485	0.11%
2023/01/03	0	0.00	3	39.00	39.00	-3	3,487	-0.09%
2022/12/29	3	38.35	0	0.00	38.35	3	3,502	0.09%
2022/12/28	1	38.20	1	38.79	38.00	0	3,531	0.00%
2022/12/27	3	40.10	4	40.18	39.60	-1	3,502	-0.03%
2022/12/26	4	39.56	1	39.50	39.65	3	3,502	0.09%
2022/12/23	5	39.90	0	0.00	39.50	5	3,519	0.14%
2022/12/22	1	40.25	0	0.00	40.25	1	3,509	0.03%
2022/12/21	3	40.02	0	0.00	39.95	3	3,529	0.09%
2022/12/20	8.1	40.02	2	39.88	39.80	6.1	3,548	0.17%
2022/12/19	1	40.80	1	41.15	40.80	0	3,549	0.00%
2022/12/16	1	41.00	4	41.57	40.95	-3	3,554	-0.08%
2022/12/15	4	41.70	3	41.87	41.70	1	3,543	0.03%
2022/12/14	7	41.50	6	41.61	41.65	1	3,554	0.03%
2022/12/13	6	40.79	4	40.93	40.50	2	3,514	0.06%
2022/12/12	6	41.02	2	41.10	41.10	4	3,510	0.11%
2022/12/09	18.1	41.90	6	41.86	41.05	12.1	3,507	0.34%
2022/12/08	4	43.88	13	43.93	43.45	-9	3,377	-0.27%
2022/12/07	18	44.00	19	43.65	43.05	-1	3,335	-0.03%
2022/12/06	40	45.45	43.8	45.27	44.70	-3.8	3,263	-0.12%
2022/12/05	19	45.21	31	45.16	44.70	-12	3,003	-0.40%
2022/12/02	12.8	44.74	15	44.91	44.60	-2.2	2,832	-0.08%
2022/12/01	38	44.23	57	44.44	44.50	-19	2,700	-0.70%
2022/11/30	24	43.24	49.4	43.20	42.85	-25.4	2,556	-0.99%
2022/11/29	6	41.70	6	41.98	41.50	0	2,524	0.00%
2022/11/28	2	41.13	11	41.31	41.60	-9	2,583	-0.35%
2022/11/25	1	40.05	1	40.55	40.05	0	2,751	0.00%
2022/11/24	0	0.00	3	40.20	40.25	-3	2,922	-0.10%
2022/11/23	6	40.04	4	40.25	39.85	2	2,988	0.07%
2022/11/22	4	41.05	13	40.81	40.50	-9	2,995	-0.30%
2022/11/21	2	41.33	1	41.15	41.05	1	3,026	0.03%
2022/11/18	7.2	41.93	11	41.40	41.00	-3.8	3,041	-0.13%
2022/11/17	41	42.29	38	42.39	42.10	3	3,030	0.10%
2022/11/16	38	41.13	35.3	41.00	41.25	2.7	2,924	0.09%
2022/11/15	16	40.48	17	40.72	40.35	-1	2,859	-0.03%
2022/11/14	14	40.80	5	40.85	40.60	9	2,875	0.31%
2022/11/11	29	41.08	27	40.88	41.40	2	2,872	0.07%
2022/11/10	11	40.18	23.6	39.88	41.00	-12.6	2,796	-0.45%
2022/11/09	13.1	40.79	16	40.20	39.65	-2.9	2,883	-0.10%
2022/11/08	12.5	39.90	3	39.72	39.60	9.5	2,859	0.33%
2022/11/07	1	38.80	9	38.96	38.80	-8	2,811	-0.28%
2022/11/04	9	38.61	4	38.53	38.50	5	2,815	0.18%
2022/11/03	9	38.34	1	37.45	38.20	8	2,878	0.28%
2022/11/02	1	37.55	15	37.70	37.55	-14	2,908	-0.48%
2022/11/01	2	36.87	1	36.70	37.25	1	2,951	0.03%
2022/10/31	0	0.00	6	37.00	36.40	-6	2,967	-0.20%
2022/10/28	13.1	36.28	3	36.00	36.50	10.1	2,983	0.34%
2022/10/27	2	37.40	0	0.00	37.65	2	2,988	0.07%
2022/10/26	2	37.93	2	38.40	37.05	0	3,055	0.00%
2022/10/25	0	0.00	1	38.10	38.45	-1	3,084	-0.03%
2022/10/24	1	38.25	38	38.32	38.20	-37	3,116	-1.19%
2022/10/21	38	37.88	1	38.00	37.60	37	3,166	1.17%
2022/10/20	19	38.82	22	38.86	38.00	-3	3,197	-0.09%
2022/10/19	53	38.92	50	39.25	38.90	3	3,194	0.09%
2022/10/18	0	0.00	1	37.15	37.00	-1	3,188	-0.03%
2022/10/13	1	35.50	2	35.50	34.90	-1	3,402	-0.03%
2022/10/12	10	37.60	0	0.00	37.15	10	3,431	0.29%
2022/10/11	0.1	37.30	0	0.00	37.20	0.1	3,473	0.00%
2022/10/07	2	39.70	2	39.65	39.10	0	3,544	0.00%
2022/10/05	7	39.34	8	39.19	38.70	-1	3,719	-0.03%
2022/10/04	0.5	38.45	2	38.48	38.45	-1.5	3,730	-0.04%
2022/10/03	1.1	37.85	0	0.00	37.65	1.1	3,741	0.03%
2022/09/30	2	36.48	4	36.95	38.10	-2	3,801	-0.05%
2022/09/29	1.1	36.21	2	36.55	36.25	-0.9	3,827	-0.02%
2022/09/28	12	37.08	14	36.19	35.90	-2	3,859	-0.05%
2022/09/27	3	37.33	5	37.00	37.40	-2	3,866	-0.05%
2022/09/26	2.2	38.02	0	0.00	37.50	2.2	3,884	0.06%
2022/09/23	0.2	39.50	4	39.33	39.00	-3.8	3,951	-0.10%
2022/09/22	7	39.45	7	39.60	39.65	0	3,997	0.00%
2022/09/21	16	39.54	32	39.62	39.55	-16	4,029	-0.40%
2022/09/20	1	40.45	2	40.30	40.35	-1	4,098	-0.02%
2022/09/19	5	40.25	2	40.23	40.05	3	4,252	0.07%
2022/09/16	14	41.50	7	40.94	40.70	7	4,372	0.16%
2022/09/15	8	41.98	6	42.33	41.60	2	4,449	0.04%
2022/09/14	2	41.95	4	42.15	42.45	-2	4,515	-0.04%
2022/09/13	8	42.46	8	42.40	42.80	0	4,599	0.00%
2022/09/12	12	42.03	7	42.04	41.90	5	4,685	0.11%
2022/09/08	15	41.79	13.4	41.65	41.55	1.6	4,817	0.03%
2022/09/07	6	41.24	4	41.11	41.20	2	5,027	0.04%
2022/09/06	12.2	41.29	7.2	41.55	40.80	4.9	5,431	0.09%
2022/09/05	48.1	43.16	20	42.95	41.85	28.1	5,500	0.51%
2022/09/02	17.1	43.65	29	43.57	44.00	-11.9	5,465	-0.22%
2022/09/01	83.3	43.81	55	43.50	42.60	28.3	5,552	0.51%
2022/08/31	29	43.08	30.1	43.11	43.70	-1.1	5,750	-0.02%
2022/08/30	16	41.67	11	41.74	42.15	5	5,832	0.09%
2022/08/29	4	40.31	6	40.25	40.45	-2	6,552	-0.03%
2022/08/26	10	41.79	11	41.94	41.80	-1	6,924	-0.01%
2022/08/25	2	41.00	9	40.84	40.95	-7	7,712	-0.09%
2022/08/24	4	40.64	7	41.05	40.35	-3	7,971	-0.04%
2022/08/23	1	41.10	13	40.66	41.00	-12	8,142	-0.15%
2022/08/22	1	41.55	10	41.02	40.75	-9	8,267	-0.11%
2022/08/19	4	41.93	11	41.72	41.25	-7	8,258	-0.08%
2022/08/18	12	41.34	5	41.15	41.60	7	8,270	0.08%
2022/08/17	14	41.09	7	41.23	41.10	7	8,253	0.08%
2022/08/16	41	42.34	57	42.21	41.75	-16	8,245	-0.19%
2022/08/15	11	41.52	10	41.35	41.50	1	8,183	0.01%
2022/08/12	4	40.26	0	0.00	40.25	4	8,134	0.05%
2022/08/11	14	40.49	6	40.78	40.10	8	8,125	0.10%
2022/08/10	23	40.98	16	40.78	40.75	7	8,086	0.09%
2022/08/09	13	40.18	11	40.19	40.65	2	8,024	0.02%
2022/08/08	9	39.31	19	39.64	39.80	-10	7,978	-0.13%
2022/08/05	3	38.28	1	38.70	38.55	2	7,939	0.03%
2022/08/04	6	37.30	12	37.17	37.25	-6	7,932	-0.08%
2022/08/03	3	38.02	19	38.19	37.60	-16	7,932	-0.20%
2022/08/02	10.1	39.05	6	38.11	38.30	4.1	7,931	0.05%
2022/08/01	23	39.92	9	39.82	39.75	14	7,891	0.18%
2022/07/29	16	39.31	15	39.31	39.15	1	7,858	0.01%
2022/07/28	8	38.86	6	38.83	38.70	2	7,851	0.03%
2022/07/27	2	38.30	5	38.22	38.55	-3	7,808	-0.04%
2022/07/26	28	38.50	35	38.44	38.15	-7	7,807	-0.09%
2022/07/25	14	37.95	16	37.94	38.00	-2	7,763	-0.03%
2022/07/22	16	37.57	9.4	37.38	37.05	6.6	7,746	0.09%
2022/07/21	7	35.49	2	35.95	36.15	5	7,640	0.07%
2022/07/20	5.1	36.19	1	36.45	35.50	4.1	7,618	0.05%
2022/07/19	1.1	35.95	3	35.77	36.10	-1.9	7,579	-0.03%
2022/07/18	3.1	36.00	4	36.04	35.65	-0.9	7,549	-0.01%
2022/07/15	16	35.14	7	35.47	35.50	9	7,534	0.12%
2022/07/14	10.2	34.93	49	34.26	35.75	-38.8	7,460	-0.52%
2022/07/13	10	37.94	0	0.00	37.30	10	7,326	0.14%
2022/07/12	3	38.20	0	0.00	37.40	3	7,309	0.04%
2022/07/11	1	39.55	0	0.00	39.70	1	7,307	0.01%
2022/07/08	3.1	39.82	9	39.94	39.55	-5.9	7,343	-0.08%
2022/07/07	3	38.40	8	37.23	38.45	-5	7,713	-0.06%
2022/07/06	8	38.83	10	38.50	37.80	-2	7,847	-0.03%
2022/07/05	2	39.45	3	39.20	39.80	-1	8,146	-0.01%
2022/07/04	4	39.34	6	38.91	38.80	-2	8,498	-0.02%
2022/07/01	26.1	39.51	6.5	41.00	38.80	19.6	8,901	0.22%
2022/06/30	4.2	42.02	21	42.45	41.70	-16.8	8,885	-0.19%
2022/06/29	7	43.71	4	43.78	43.50	3	9,490	0.03%
2022/06/28	19	44.97	54	45.31	44.25	-35	9,690	-0.36%
2022/06/27	33.3	45.79	35	45.82	45.60	-1.8	9,628	-0.02%
2022/06/24	41	44.40	48	44.33	44.85	-7	9,490	-0.07%
2022/06/23	15.1	42.22	17	42.30	42.75	-1.9	9,384	-0.02%
2022/06/22	15	43.86	20.3	43.34	42.80	-5.3	9,358	-0.06%
2022/06/21	24.1	44.59	15	44.33	45.45	9.1	9,373	0.10%
2022/06/20	37	44.41	20.5	44.41	42.65	16.5	9,360	0.18%
2022/06/17	28	45.34	22	45.20	45.90	6	9,340	0.06%
2022/06/16	45	47.28	74	46.36	45.05	-29	9,253	-0.31%
2022/06/15	152	47.94	127	47.66	46.50	25	9,064	0.28%	大買/大賣/
2022/06/14	18	46.15	24.3	46.43	46.80	-6.3	8,648	-0.07%
2022/06/13	21	46.11	35	45.58	46.25	-14	8,523	-0.16%
2022/06/10	67	47.05	32	46.90	46.85	35	8,453	0.41%
2022/06/09	139	47.44	167	47.32	46.90	-28	8,270	-0.34%	大買/大賣/
2022/06/08	76	46.58	43	46.47	46.45	33	7,865	0.42%
2022/06/07	206	47.80	197	48.04	46.80	9	7,610	0.12%	大買/大賣/
2022/06/06	73	46.68	61.3	46.63	46.00	11.7	6,831	0.17%
2022/06/02	231.4	46.42	282	46.26	47.15	-50.6	6,442	-0.79%	大買/大賣/
2022/06/01	15.1	43.94	27	43.89	43.25	-11.9	5,640	-0.21%
2022/05/31	33	43.15	52	43.34	43.30	-19	5,373	-0.35%
2022/05/30	15	42.40	61	41.85	42.30	-46	5,287	-0.87%
2022/05/27	3	40.43	4.2	40.53	40.60	-1.2	5,150	-0.02%
2022/05/26	16	41.18	9	41.11	40.00	7	5,173	0.14%
2022/05/25	4	39.83	6	39.83	40.00	-2	5,144	-0.04%
2022/05/24	11	40.18	3	40.48	39.25	8	5,178	0.15%
2022/05/23	49	40.76	61	41.29	40.70	-12	5,144	-0.23%
2022/05/20	0	0.00	4	39.36	39.05	-4	5,081	-0.08%
2022/05/19	9	38.41	2	38.78	38.95	7	5,095	0.14%
2022/05/18	13	39.14	2	39.05	38.90	11	5,098	0.22%
2022/05/17	0	0.00	6	38.78	38.60	-6	5,143	-0.12%
2022/05/16	5	38.26	1	38.25	38.10	4	5,226	0.08%
2022/05/13	1	38.55	0	0.00	38.10	1	5,261	0.02%
2022/05/12	5	38.27	4	38.75	38.00	1	5,301	0.02%
2022/05/11	7	39.42	3.5	39.39	38.85	3.5	5,332	0.07%
2022/05/10	26	38.47	13	38.94	39.00	13	5,427	0.24%
2022/05/09	2	39.43	0	0.00	38.90	2	5,506	0.04%
2022/05/06	6	40.13	14	40.09	40.85	-8	5,774	-0.14%
2022/05/05	17.5	40.85	6	40.67	40.85	11.5	6,053	0.19%
2022/05/04	0.1	40.00	7	40.09	39.80	-6.9	6,258	-0.11%
2022/05/03	3	40.67	1	40.60	40.20	2	6,536	0.03%
2022/04/29	25	39.91	5	39.77	39.50	20	6,569	0.30%
2022/04/28	8.5	40.29	8	40.72	39.30	0.5	6,630	0.01%
2022/04/27	4.2	39.34	9	39.23	39.40	-4.8	6,799	-0.07%
2022/04/26	4.3	40.57	0	0.00	40.50	4.3	6,956	0.06%
2022/04/25	4	40.70	6	40.69	40.85	-2	6,974	-0.03%
2022/04/22	1	41.55	2	41.93	41.70	-1	7,011	-0.01%
2022/04/21	4	42.08	14	42.04	42.10	-10	7,023	-0.14%
2022/04/20	1	41.50	0	0.00	41.00	1	7,015	0.01%
2022/04/19	2	41.00	1	41.00	41.00	1	7,040	0.01%
2022/04/18	4.1	40.96	5	41.00	40.35	-0.9	7,054	-0.01%
2022/04/15	11	42.12	9	42.06	41.80	2	7,040	0.03%
2022/04/14	5.1	42.92	17	43.08	43.10	-11.9	7,033	-0.17%
2022/04/13	136	44.93	147.1	44.44	43.75	-11.1	7,047	-0.16%	大買/大賣/
2022/04/12	21.1	43.13	45.3	42.67	43.45	-24.2	6,629	-0.37%
2022/04/11	57	43.65	39.4	43.13	42.55	17.6	6,476	0.27%
2022/04/08	61	43.17	59	43.33	43.80	2	6,156	0.03%
2022/04/07	84.9	43.42	157	43.37	42.95	-72.1	5,796	-1.24%	大賣/
2022/04/06	45.6	40.85	22	40.56	40.40	23.6	5,378	0.44%
2022/04/01	181.8	43.46	163	42.47	41.50	18.8	5,326	0.35%	大買/大賣/
2022/03/31	65	42.74	72	42.50	42.70	-7	4,699	-0.15%
2022/03/30	6	40.67	17	40.71	40.95	-11	4,508	-0.24%
2022/03/29	0	0.00	4	40.05	39.90	-4	4,507	-0.09%
2022/03/28	12	39.90	6.2	40.49	40.65	5.8	4,522	0.13%
2022/03/25	3	41.30	6.5	41.25	41.15	-3.5	4,505	-0.08%
2022/03/24	25.1	41.44	17	41.72	40.55	8.1	4,467	0.18%
2022/03/23	25	41.22	33.7	41.39	41.25	-8.7	4,439	-0.20%
2022/03/22	37	41.21	11	41.04	41.15	26	4,403	0.59%
2022/03/21	7.3	40.31	24	40.43	40.35	-16.7	4,325	-0.39%
2022/03/18	4.2	39.30	7	39.61	39.05	-2.8	4,386	-0.06%
2022/03/17	1	39.10	10	38.97	38.80	-9	4,468	-0.20%
2022/03/16	2	38.08	4	37.95	37.75	-2	4,609	-0.04%
2022/03/15	9	38.37	23	38.58	37.50	-14	4,702	-0.30%
2022/03/14	0	0.00	1	38.15	38.20	-1	4,761	-0.02%
2022/03/11	1	38.15	3	37.82	38.15	-2	4,926	-0.04%
2022/03/10	22	38.25	5	38.70	38.30	17	5,070	0.34%
2022/03/09	7	37.27	0	0.00	37.75	7	5,219	0.13%
2022/03/08	1	36.05	2.2	36.22	36.00	-1.2	5,317	-0.02%
2022/03/07	8	37.44	14.4	37.24	37.10	-6.4	5,357	-0.12%
2022/03/04	8	39.42	23	39.73	39.05	-15	5,446	-0.28%
2022/03/03	30	40.90	12	40.61	39.80	18	5,537	0.33%
2022/03/02	3.1	39.89	4	39.83	39.95	-0.9	5,566	-0.02%
2022/03/01	1	40.75	8	40.54	40.50	-7	5,708	-0.12%
2022/02/25	3	39.33	3	39.18	38.80	0	6,023	0.00%
2022/02/24	15.1	39.57	29	39.68	38.60	-13.9	6,108	-0.23%
2022/02/23	3.1	40.48	15.2	40.37	40.55	-12.1	6,144	-0.20%
2022/02/22	27.1	39.97	12	40.08	39.70	15.1	6,348	0.24%
2022/02/21	13	40.90	12	41.11	40.80	1	6,731	0.01%
2022/02/18	2	40.85	6	40.75	40.85	-4	6,936	-0.06%
2022/02/17	12	41.48	15	41.13	40.85	-3	7,449	-0.04%
2022/02/16	38.5	41.77	15	41.87	42.05	23.5	7,729	0.30%
2022/02/15	10	40.46	7.1	40.68	40.35	2.9	7,766	0.04%
2022/02/14	4	39.53	24.5	39.64	39.40	-20.5	7,968	-0.26%
2022/02/11	44	40.98	33.1	40.98	40.75	10.9	8,079	0.13%
2022/02/10	19	41.78	27	42.00	41.60	-8	8,150	-0.10%
2022/02/09	52	42.20	42	42.02	42.00	10	8,151	0.12%
2022/02/08	104.8	42.49	86.4	42.23	42.50	18.4	8,338	0.22%	大買/
2022/02/07	80.7	41.29	76.5	41.53	41.90	4.2	8,113	0.05%
2022/01/26	32	39.78	48	40.06	39.30	-16	7,866	-0.20%
2022/01/25	65	40.04	67	39.80	38.50	-2	7,821	-0.03%
2022/01/24	10	37.77	8	38.18	38.20	2	7,673	0.03%
2022/01/21	22	39.39	25	39.29	38.90	-3	7,730	-0.04%
2022/01/20	34	39.71	52.1	39.61	39.45	-18.1	7,757	-0.23%
2022/01/19	98.2	38.31	73	38.60	38.20	25.2	7,660	0.33%
2022/01/18	11	37.02	5.8	36.39	36.85	5.2	7,727	0.07%
2022/01/17	3	36.57	3	35.17	37.05	0	7,792	0.00%
2022/01/14	10.1	34.09	8	34.50	34.45	2.1	7,750	0.03%
2022/01/13	9	35.22	11	35.30	35.10	-2	7,752	-0.03%
2022/01/12	11.1	36.02	17	35.70	35.50	-5.9	7,751	-0.08%
2022/01/11	3	36.65	26	36.53	36.45	-23	7,759	-0.30%
2022/01/10	6	37.65	3	37.33	37.45	3	7,749	0.04%
2022/01/07	7	37.61	9	37.67	37.30	-2	7,774	-0.03%
2022/01/06	22.3	38.25	36.3	38.47	38.50	-14	7,781	-0.18%
2022/01/05	9	39.93	2	39.93	39.90	7	7,727	0.09%
2022/01/04	4	40.48	7	40.75	39.85	-3	7,774	-0.04%
2022/01/03	2	39.78	9	40.01	39.70	-7	7,792	-0.09%
2021/12/30	9	39.95	0	0.00	39.95	9	7,824	0.12%
2021/12/29	18.5	40.08	4	40.06	40.05	14.5	7,915	0.18%
2021/12/28	7	40.68	1.1	40.32	40.40	5.9	8,243	0.07%
2021/12/27	9	40.15	6	40.18	40.30	3	8,295	0.04%
2021/12/24	9	40.55	17.1	40.14	39.95	-8.1	8,359	-0.10%
2021/12/23	51	41.95	2	41.95	41.15	49	8,360	0.59%
2021/12/22	8	41.68	8	41.71	41.40	0	8,433	0.00%
2021/12/21	2.2	40.84	0	0.00	40.95	2.2	8,597	0.03%
2021/12/20	10.3	41.07	11.1	40.97	41.05	-0.8	8,603	-0.01%
2021/12/17	4	40.28	4.2	39.88	40.00	-0.2	8,562	0.00%
2021/12/16	6.1	41.20	11	41.35	41.20	-4.9	8,485	-0.06%
2021/12/15	9.1	41.20	2	41.25	41.15	7.1	8,434	0.08%
2021/12/14	13.1	41.81	23	42.47	40.90	-9.9	8,390	-0.12%
2021/12/13	28.2	44.10	5	44.17	43.00	23.2	8,274	0.28%
2021/12/10	22	42.95	20.3	43.19	44.50	1.7	8,162	0.02%
2021/12/09	17	45.55	12	45.64	44.50	5	8,038	0.06%
2021/12/08	12.7	45.63	4	45.86	45.15	8.7	7,958	0.11%
2021/12/07	37	45.49	25	45.49	45.85	12	7,912	0.15%
2021/12/06	14	45.57	22	45.75	45.45	-8	7,813	-0.10%
2021/12/03	26	44.59	33	44.63	44.50	-7	7,663	-0.09%
2021/12/02	17	43.78	19	43.58	43.05	-2	7,505	-0.03%
2021/12/01	20.5	43.30	22	43.50	43.40	-1.5	7,396	-0.02%
2021/11/30	22.5	43.63	37	44.14	43.40	-14.5	7,356	-0.20%
2021/11/29	43	41.99	39	42.16	42.25	4	7,265	0.06%
2021/11/26	22	43.34	53	43.10	42.90	-31	7,148	-0.43%
2021/11/25	44	44.89	31.3	44.91	44.95	12.7	7,006	0.18%
2021/11/24	36	44.86	52	44.64	45.15	-16	6,847	-0.23%
2021/11/23	8	42.98	44	42.33	42.05	-36	6,516	-0.55%
2021/11/22	15	43.61	23	43.43	43.00	-8	6,432	-0.12%
2021/11/19	41	43.26	26	43.61	43.65	15	6,353	0.24%
2021/11/18	108	45.40	103	44.83	44.10	5	6,144	0.08%	大買/大賣/
2021/11/17	47	43.50	51	43.49	43.50	-4	5,726	-0.07%
2021/11/16	148.3	43.42	114.2	43.28	42.05	34.1	5,502	0.62%	大買/大賣/
2021/11/15	66.1	40.41	66.1	40.96	41.55	0	4,984	0.00%
2021/11/12	27.3	38.58	17	38.63	37.80	10.3	4,667	0.22%
2021/11/11	40	40.99	71	40.70	39.00	-31	4,548	-0.68%
2021/11/10	27.1	39.51	40	39.32	39.50	-12.9	4,331	-0.30%
2021/11/09	12	38.79	21	39.04	38.85	-9	4,179	-0.22%
2021/11/08	30	39.21	14	38.81	38.00	16	4,063	0.39%
2021/11/05	76	39.42	62.3	39.54	39.80	13.7	3,986	0.34%
2021/11/04	17	38.16	19	37.94	38.20	-2	3,769	-0.05%
2021/11/03	7.1	37.42	9	37.27	37.00	-1.9	3,715	-0.05%
2021/11/02	46.6	37.85	45	37.87	37.10	1.6	3,701	0.04%
2021/11/01	21.2	38.27	29	38.51	37.70	-7.8	3,523	-0.22%
2021/10/29	23	37.00	29	36.53	37.10	-6	3,433	-0.17%
2021/10/28	36.2	36.46	25	36.43	35.70	11.2	3,373	0.33%
2021/10/27	30	36.01	27	36.01	36.60	3	3,439	0.09%
2021/10/26	71	35.59	85	35.78	35.70	-14	3,391	-0.41%
2021/10/25	42	33.83	24	33.81	33.85	18	3,153	0.57%
2021/10/22	6	31.74	7	31.96	32.00	-1	3,071	-0.03%
2021/10/21	4	32.99	2	32.63	32.25	2	3,112	0.06%
2021/10/20	12	33.10	5	32.40	32.85	7	3,094	0.23%
2021/10/19	2	32.75	4	32.75	33.00	-2	3,099	-0.06%
2021/10/18	1	31.85	18	31.90	31.85	-17	3,073	-0.55%
2021/10/15	7	32.31	6	32.21	32.10	1	3,100	0.03%
2021/10/14	8	31.74	4	30.74	31.85	4	3,070	0.13%
2021/10/13	2	30.33	1	30.40	30.25	1	3,034	0.03%
2021/10/12	4	30.80	2	30.75	30.45	2	3,022	0.07%
2021/10/08	15	33.01	11	33.08	32.45	4	2,967	0.13%
2021/10/07	8	33.46	3	33.40	33.05	5	2,948	0.17%
2021/10/06	7	33.54	15	33.73	33.00	-8	2,963	-0.27%
2021/10/05	130	33.75	107	33.95	32.70	23	2,869	0.80%	大買/大賣/
2021/10/04	4	31.89	21	31.50	33.10	-17	2,536	-0.67%
2021/10/01	14	32.03	7	33.61	30.85	7	2,491	0.28%
2021/09/30	2	32.08	2	32.53	33.20	0	2,443	0.00%
2021/09/29	32	33.14	56	32.55	32.00	-24	2,568	-0.93%
2021/09/28	31	33.42	11	33.64	32.80	20	2,567	0.78%
2021/09/23	1	30.35	0	0.00	30.25	1	2,468	0.04%
2021/09/22	0	0.00	1	30.05	30.10	-1	2,500	-0.04%
2021/09/17	0	0.00	4	30.90	31.10	-4	2,540	-0.16%
2021/09/16	0	0.00	3	31.83	31.25	-3	2,550	-0.12%
2021/09/15	5	32.00	1	32.10	31.95	4	2,544	0.16%
2021/09/14	6	32.81	2	32.65	32.20	4	2,546	0.16%
2021/09/10	7	31.73	4	31.85	31.40	3	2,492	0.12%
2021/09/09	2	32.53	17	32.21	32.75	-15	2,447	-0.61%
2021/09/08	0	0.00	1	29.80	29.80	-1	2,374	-0.04%
2021/09/07	1	30.75	10	30.62	30.70	-9	2,373	-0.38%
2021/09/06	0	0.00	1	32.00	31.75	-1	2,365	-0.04%
2021/09/03	0	0.00	2	33.03	33.00	-2	2,359	-0.08%
2021/09/02	0	0.00	1	32.00	32.00	-1	2,337	-0.04%
2021/09/01	0	0.00	2	30.80	31.10	-2	2,301	-0.09%
2021/08/30	2	31.55	0	0.00	31.35	2	2,298	0.09%
2021/08/27	1	31.10	0	0.00	31.25	1	2,301	0.04%
2021/08/26	2	31.33	0	0.00	31.20	2	2,278	0.09%
2021/08/25	1	31.35	3	31.22	31.30	-2	2,257	-0.09%
2021/08/24	23	30.78	0	0.00	30.85	23	2,252	1.02%
2021/08/23	12	29.75	2	29.90	29.90	10	2,247	0.45%
2021/08/19	3	30.20	4	29.26	29.10	-1	2,296	-0.04%
2021/08/18	10	29.50	0	0.00	31.10	10	2,330	0.43%
2021/08/17	0	0.00	33	29.22	28.90	-33	2,319	-1.42%
2021/08/16	1	29.90	4	29.93	29.15	-3	2,316	-0.13%
2021/08/13	0	0.00	4	31.00	31.05	-4	2,297	-0.17%
2021/08/12	2	31.60	9	31.38	31.35	-7	2,295	-0.30%
2021/08/11	12	32.15	5	31.80	31.05	7	2,300	0.30%
2021/08/10	9	33.34	77	33.96	32.90	-68	2,272	-2.99%
2021/08/09	9	35.84	3	36.42	35.10	6	2,218	0.27%
2021/08/06	10	37.29	11	36.76	36.50	-1	2,215	-0.05%
2021/08/05	81	38.45	8	38.25	38.25	73	2,210	3.30%
2021/08/04	25	39.11	21	39.25	38.35	4	2,225	0.18%
2021/08/03	23	38.82	11	38.82	38.70	12	2,185	0.55%
2021/08/02	90	38.50	31	38.89	39.20	59	2,114	2.79%
2021/07/30	10	36.50	15	37.02	36.50	-5	1,928	-0.26%
2021/07/28	1	33.35	17	33.25	33.60	-16	1,858	-0.86%
2021/07/27	19	36.28	8	35.73	35.10	11	1,864	0.59%
2021/07/26	5	35.60	0	0.00	35.50	5	1,836	0.27%
2021/07/23	1	35.50	1	35.15	35.55	0	1,828	0.00%
2021/07/22	8	34.12	4	34.45	33.85	4	1,816	0.22%
2021/07/21	0	0.00	1	33.50	33.25	-1	1,806	-0.06%
2021/07/20	6	34.68	10	34.64	34.05	-4	1,768	-0.23%
2021/07/19	17	35.16	1	35.10	35.05	16	1,759	0.91%
2021/07/16	13	35.98	1	35.85	35.65	12	1,774	0.68%
2021/07/15	1	35.60	0.2	35.50	35.50	0.9	1,778	0.05%
2021/07/14	4	35.65	0	0.00	35.35	4	1,777	0.23%
2021/07/13	3	37.78	5	38.71	36.95	-2	1,760	-0.11%
2021/07/12	2	37.35	5	37.15	37.10	-3	1,705	-0.18%
2021/07/09	3	37.43	17	37.10	36.90	-14	1,695	-0.83%
2021/07/08	15	38.50	22	38.03	37.95	-7	1,702	-0.41%
2021/07/07	18	38.38	14	37.83	37.55	4	1,709	0.23%
2021/07/06	39	39.26	12	39.64	38.45	27	1,717	1.57%
2021/07/05	34	37.27	37	37.60	38.35	-3	1,591	-0.19%
2021/07/02	4	35.19	3	35.13	34.90	1	1,550	0.06%
2021/07/01	5	35.75	4	35.45	35.00	1	1,602	0.06%
2021/06/30	7	35.69	27	35.58	35.80	-20	1,688	-1.18%
2021/06/29	14	32.94	1	32.80	33.05	13	1,671	0.78%
2021/06/28	3	31.87	5	32.79	33.90	-2	1,655	-0.12%
2021/06/25	2	31.05	5	31.36	31.40	-3	1,624	-0.18%
2021/06/23	2	29.70	0	0.00	30.20	2	1,634	0.12%
2021/06/22	0	0.00	1	28.85	28.65	-1	1,630	-0.06%
2021/06/21	2	29.10	1	28.95	28.70	1	1,641	0.06%
2021/06/17	2	29.85	0	0.00	30.00	2	1,677	0.12%
2021/06/16	0	0.00	1	29.95	29.80	-1	1,693	-0.06%
2021/06/15	2	30.53	1	30.50	30.50	1	1,708	0.06%
2021/06/10	1	30.20	1	30.30	30.55	0	1,727	0.00%
2021/06/09	1	30.35	0	0.00	30.20	1	1,736	0.06%
2021/06/07	0	0.00	2	29.00	29.15	-2	1,762	-0.11%
2021/06/04	3	29.95	1	29.40	29.40	2	1,782	0.11%
2021/06/03	1	30.25	2	30.23	30.10	-1	1,814	-0.06%
2021/06/02	2	30.40	0	0.00	30.15	2	1,846	0.11%
2021/05/31	0	0.00	10	30.54	30.20	-10	1,874	-0.53%
2021/05/28	15	30.69	16	30.61	30.65	-1	1,888	-0.05%
2021/05/27	32	31.65	2	31.75	30.50	30	1,913	1.57%
2021/05/26	3	30.80	7	30.54	32.20	-4	1,915	-0.21%
2021/05/25	2	27.20	0	0.00	29.30	2	1,935	0.10%
2021/05/24	0	0.00	1	26.70	26.65	-1	1,982	-0.05%
2021/05/21	2	26.15	0	0.00	26.25	2	2,054	0.10%
2021/05/20	3	26.08	11	26.34	26.15	-8	2,175	-0.37%
2021/05/19	12	26.20	1	27.00	26.15	11	2,202	0.50%
2021/05/18	6	26.38	0	0.00	27.25	6	2,211	0.27%
2021/05/17	6	25.72	1	25.30	24.80	5	2,232	0.22%
2021/05/14	14	28.28	15	27.20	26.35	-1	2,227	-0.04%
2021/05/13	14	26.61	2	26.30	27.00	12	2,215	0.54%
2021/05/12	15	28.20	14	29.71	27.75	1	2,197	0.05%
2021/05/11	8	31.43	6	31.78	30.80	2	2,215	0.09%
2021/05/10	3	34.42	0	0.00	33.85	3	2,210	0.14%
2021/05/07	12	35.05	3	35.20	35.00	9	2,241	0.40%
2021/05/06	5	34.71	0	0.00	34.40	5	2,272	0.22%
2021/05/05	3	33.95	4	33.78	33.65	-1	2,287	-0.04%
2021/05/04	9	32.55	13	32.58	32.90	-4	2,364	-0.17%
2021/05/03	3	35.38	3	35.67	35.00	0	2,360	0.00%
2021/04/29	1	37.10	0	0.00	37.10	1	2,356	0.04%
2021/04/28	7	37.29	1	37.15	37.30	6	2,374	0.25%
2021/04/27	1	37.75	4	37.90	37.80	-3	2,405	-0.12%
2021/04/26	2	38.23	1	38.25	38.20	1	2,420	0.04%
2021/04/23	2	37.83	1	38.15	38.00	1	2,436	0.04%
2021/04/22	10	38.36	16	38.67	37.70	-6	2,468	-0.24%
2021/04/21	7	38.74	2	38.58	38.60	5	2,455	0.20%
2021/04/20	5	39.08	0	0.00	39.00	5	2,478	0.20%
2021/04/19	4	39.01	1	38.95	38.95	3	2,522	0.12%
2021/04/16	8	39.28	3	39.37	39.30	5	2,593	0.19%
2021/04/15	4	39.03	0	0.00	38.90	4	2,616	0.15%
2021/04/14	6	39.28	5	38.84	38.50	1	2,618	0.04%
2021/04/13	9	39.07	2	38.80	38.80	7	2,642	0.26%
2021/04/12	11	39.85	59	40.02	39.75	-48	2,657	-1.81%
2021/04/09	11	42.00	14	42.16	41.65	-3	2,658	-0.11%
2021/04/08	21	43.94	7	43.38	43.80	14	2,631	0.53%
2021/04/07	11	43.40	11	43.05	43.60	0	2,621	0.00%
2021/04/06	14	42.46	19	43.19	44.00	-5	2,567	-0.19%
2021/04/01	10	39.84	10	39.26	40.15	0	2,509	0.00%
2021/03/31	9	38.54	2	38.58	38.20	7	2,574	0.27%
2021/03/30	7	39.22	6	39.63	39.10	1	2,591	0.04%
2021/03/29	10	39.69	5	39.26	39.70	5	2,588	0.19%
2021/03/26	2	37.70	0	0.00	37.80	2	2,594	0.08%
2021/03/25	2	37.95	0	0.00	37.45	2	2,637	0.08%
2021/03/24	5	37.57	0	0.00	37.45	5	2,662	0.19%
2021/03/23	4	38.78	0	0.00	38.25	4	2,673	0.15%
2021/03/22	4	39.19	0	0.00	39.15	4	2,662	0.15%
2021/03/19	8	40.14	0	0.00	40.05	8	2,679	0.30%
2021/03/18	12	40.01	0	0.00	40.95	12	2,686	0.45%
2021/03/17	5	39.70	0	0.00	39.45	5	2,710	0.18%
2021/03/16	1	39.65	0	0.00	39.50	1	2,737	0.04%
2021/03/15	5	39.98	0	0.00	39.90	5	2,774	0.18%
2021/03/12	4	39.43	0	0.00	39.40	4	2,845	0.14%
2021/03/10	0	0.00	1	40.70	39.70	-1	3,231	-0.03%
2021/03/09	1	39.20	2	40.05	39.70	-1	3,461	-0.03%
2021/03/08	7	41.69	3	41.82	40.80	4	3,641	0.11%
2021/03/05	0	0.00	10	42.80	42.35	-10	3,669	-0.27%
2021/03/04	0	0.00	1	43.05	42.95	-1	3,788	-0.03%
2021/03/03	2	42.45	6	42.36	42.85	-4	3,801	-0.11%
2021/03/02	4	44.58	3	44.37	43.60	1	3,807	0.03%
2021/02/26	10	45.04	1	44.30	44.85	9	3,845	0.23%
2021/02/25	18	45.62	4	44.84	45.55	14	3,906	0.36%
2021/02/24	4.4	44.02	5	43.41	43.15	-0.7	3,993	-0.02%
2021/02/23	7.2	44.66	11	44.95	45.00	-3.8	4,048	-0.09%
2021/02/22	7	43.70	20	44.56	45.55	-13	4,054	-0.32%
2021/02/19	7	41.58	2	41.45	41.45	5	3,988	0.13%
2021/02/18	2	39.83	4	39.91	40.05	-2	4,055	-0.05%
2021/02/17	4	39.88	7	39.26	40.00	-3	4,124	-0.07%
2021/02/05	2	38.83	1	39.30	38.30	1	4,118	0.02%
2021/02/04	2	39.00	1	39.10	38.95	1	4,168	0.02%
2021/02/03	1	38.60	1	38.80	38.65	0	4,249	0.00%
2021/02/02	0	0.00	22	40.55	39.30	-22	4,321	-0.51%
2021/02/01	0	0.00	1	37.00	38.05	-1	4,378	-0.02%
2021/01/29	4	38.93	2	38.35	38.00	2	4,542	0.04%
2021/01/28	3	37.60	6	38.28	38.95	-3	4,791	-0.06%
2021/01/27	4	38.19	2	38.13	38.00	2	5,020	0.04%
2021/01/26	27	38.59	0	0.00	38.60	27	5,387	0.50%
2021/01/25	2	35.60	1	35.60	36.90	1	5,574	0.02%
2021/01/22	3	33.25	5	33.44	33.55	-2	5,613	-0.04%
2021/01/21	0	0.00	25	33.93	34.20	-25	5,605	-0.45%
2021/01/20	0	0.00	13	34.52	34.05	-13	5,602	-0.23%
2021/01/19	7	36.76	2	36.95	36.35	5	5,579	0.09%
2021/01/18	11	37.34	3	37.25	37.20	8	5,586	0.14%
2021/01/15	3	38.80	11	38.92	38.70	-8	5,587	-0.14%
2021/01/14	5	37.80	5	37.84	37.95	0	5,599	0.00%
2021/01/13	1	36.50	10	37.43	38.20	-9	5,663	-0.16%
2021/01/12	12	36.80	11	36.83	35.95	1	5,738	0.02%
2021/01/11	24	36.30	6	37.76	37.65	18	5,783	0.31%
2021/01/08	4	39.28	13.7	39.21	39.05	-9.7	5,781	-0.17%
2021/01/07	4	40.28	6.3	40.16	40.00	-2.3	5,826	-0.04%
2021/01/06	12	40.34	13	40.15	39.80	-1	5,971	-0.02%
2021/01/05	19	42.88	20.2	42.46	41.60	-1.2	5,985	-0.02%
2021/01/04	23	42.72	8	42.74	42.80	15	6,044	0.25%
2020/12/31	7	41.69	2	41.53	41.30	5	6,066	0.08%
2020/12/30	25	41.52	5	41.24	42.00	20	6,061	0.33%
2020/12/29	15	39.91	8	39.65	39.50	7	6,028	0.12%
2020/12/28	20	39.38	22	39.39	39.15	-2	6,021	-0.03%
2020/12/25	25	40.21	37	40.41	40.35	-12	5,973	-0.20%
2020/12/24	19	42.13	15	42.26	41.80	4	5,891	0.07%
2020/12/23	4	42.14	3	42.35	42.50	1	5,922	0.02%
2020/12/22	31	42.29	21	41.68	41.50	10	5,968	0.17%
2020/12/21	19	41.39	20	41.62	41.30	-1	6,036	-0.02%
2020/12/18	7	43.15	9	43.04	43.00	-2	6,038	-0.03%
2020/12/17	5	44.13	1	44.60	44.05	4	6,032	0.07%
2020/12/16	2	45.08	6	45.07	44.90	-4	6,063	-0.07%
2020/12/15	8	44.42	7	44.18	43.75	1	6,138	0.02%
2020/12/14	7	45.01	1	44.95	44.90	6	6,110	0.10%
2020/12/11	16	45.72	7	46.00	45.30	9	6,101	0.15%
2020/12/10	3	45.47	126	45.11	45.50	-123	6,081	-2.02%	大賣/鉅額交易
2020/12/09	8.2	46.41	7	46.42	46.45	1.2	6,052	0.02%
2020/12/08	37	47.44	124	47.15	47.20	-87	6,016	-1.45%	大賣/
2020/12/07	122	45.23	32.5	45.94	45.15	89.5	5,945	1.51%	大買/
2020/12/04	71.5	50.41	45	50.86	49.90	26.5	5,781	0.46%
2020/12/03	144	52.93	55	52.48	54.90	89	5,571	1.60%	大買/
2020/12/02	48	48.93	40.3	48.37	50.70	7.7	5,343	0.14%
2020/12/01	11	44.88	13	45.76	46.10	-2	5,163	-0.04%
2020/11/30	31	45.90	50	46.30	45.00	-19	5,127	-0.37%
2020/11/27	20	46.99	1	47.00	47.05	19	5,031	0.38%
2020/11/26	5	47.27	13	47.46	47.30	-8	5,032	-0.16%
2020/11/25	15	47.28	13	47.68	47.20	2	5,055	0.04%
2020/11/24	16	47.75	9	47.74	47.00	7	5,030	0.14%
2020/11/23	40	47.60	33	47.42	48.80	7	5,037	0.14%
2020/11/20	39.4	49.20	14	48.55	48.35	25.4	4,954	0.51%
2020/11/19	15	48.91	8	48.53	50.40	7	4,860	0.14%
2020/11/18	13	48.16	14	48.14	48.05	-1	4,789	-0.02%
2020/11/17	11	48.44	102	48.38	48.30	-91	4,737	-1.92%	大賣/
2020/11/16	81	46.98	3	47.58	47.85	78	4,689	1.66%
2020/11/13	1	45.75	4	45.96	45.75	-3	4,663	-0.06%
2020/11/12	14.3	45.36	7	46.09	45.75	7.3	4,666	0.16%
2020/11/11	11	45.43	6.3	44.63	47.05	4.7	4,679	0.10%
2020/11/10	4	45.34	13	45.57	44.90	-9	4,623	-0.19%
2020/11/09	13.1	47.45	21	47.93	46.50	-7.9	4,551	-0.17%
2020/11/06	43	47.55	27.1	47.20	47.60	15.9	4,465	0.36%
2020/11/05	35.1	46.77	75	47.51	46.00	-39.9	4,329	-0.92%
2020/11/04	67	45.02	53	44.49	45.00	14	4,100	0.34%
2020/11/03	46	42.07	87	42.80	45.10	-41	3,930	-1.04%
2020/11/02	96	39.62	25	39.59	41.00	71	3,561	1.99%
2020/10/30	2	37.38	1	38.00	37.45	1	3,310	0.03%
2020/10/29	1	34.60	0	0.00	35.85	1	3,264	0.03%
2020/10/28	5	35.98	0	0.00	35.65	5	3,285	0.15%
2020/10/27	0	0.00	10	37.00	36.35	-10	3,293	-0.30%
2020/10/26	3	36.32	16	36.46	36.10	-13	3,298	-0.39%
2020/10/23	0	0.00	7	37.31	37.00	-7	3,313	-0.21%
2020/10/22	3	37.23	3	37.18	36.95	0	3,366	0.00%
2020/10/21	11	38.80	7	38.51	38.30	4	3,397	0.12%
2020/10/20	20	39.98	11.1	39.81	39.85	8.9	3,428	0.26%
2020/10/19	10	39.42	62	39.25	39.50	-52	3,365	-1.55%
2020/10/16	11	38.20	10	38.09	38.00	1	3,327	0.03%
2020/10/15	6	39.13	27	39.04	39.00	-21	3,279	-0.64%
2020/10/14	24	39.11	19	39.25	38.95	5	3,255	0.15%
2020/10/13	7	37.65	4	37.55	38.00	3	3,197	0.09%
2020/10/12	13	36.70	40	37.01	37.95	-27	3,207	-0.84%
2020/10/08	27	35.64	45.1	35.81	36.20	-18.1	3,144	-0.58%
2020/10/07	15	34.16	0	0.00	34.20	15	3,112	0.48%
2020/10/06	0	0.00	7	34.13	33.95	-7	3,158	-0.22%
2020/10/05	31	33.22	10	33.02	32.80	21	3,261	0.64%
2020/09/30	1	34.00	0	0.00	33.80	1	3,421	0.03%
2020/09/29	7	33.83	1	34.10	33.50	6	3,470	0.17%
2020/09/28	21	33.56	6	33.72	34.10	15	3,617	0.41%
2020/09/25	0	0.00	6	31.56	31.10	-6	3,636	-0.17%
2020/09/24	37	33.00	2	32.70	32.55	35	3,686	0.95%
2020/09/23	7	35.99	0	0.00	35.30	7	3,768	0.19%
2020/09/22	4	36.68	1	36.50	36.50	3	3,926	0.08%
2020/09/21	23	38.25	11.3	38.27	38.00	11.7	3,973	0.29%
2020/09/18	21	38.06	9	38.41	39.10	12	3,924	0.31%
2020/09/16	18	36.14	3	36.50	36.15	15	3,857	0.39%
2020/09/15	18	36.64	6.1	36.89	36.60	11.9	3,857	0.31%
2020/09/14	4	36.33	2	36.30	36.50	2	3,848	0.05%
2020/09/11	11	35.84	6	36.10	35.75	5	3,861	0.13%
2020/09/10	0	0.00	2	37.40	36.10	-2	3,900	-0.05%
2020/09/09	5	35.84	1	35.15	36.80	4	3,897	0.10%
2020/09/08	4	35.74	4	35.73	35.85	0	3,901	0.00%
2020/09/07	3	36.68	1	37.25	36.50	2	3,904	0.05%
2020/09/04	3.9	36.49	2	36.20	36.65	1.9	3,934	0.05%
2020/09/03	5	37.41	2	37.63	37.30	3	3,949	0.08%
2020/09/02	8.3	38.23	4	39.00	37.90	4.3	4,035	0.11%
2020/09/01	2	39.30	0	0.00	38.80	2	4,047	0.05%
2020/08/31	10	39.08	29	39.65	39.35	-19	4,041	-0.47%
2020/08/28	10.1	38.81	5.2	38.89	38.90	4.9	4,039	0.12%
2020/08/27	15	39.58	19	39.44	39.00	-4	4,027	-0.10%
2020/08/26	11	37.67	15.7	36.90	37.70	-4.7	3,958	-0.12%
2020/08/25	4	35.40	7	35.24	35.05	-3	3,924	-0.08%
2020/08/24	6	34.60	0	0.00	34.90	6	3,927	0.15%
2020/08/21	2.6	34.06	2	34.30	34.35	0.6	3,956	0.02%
2020/08/20	10	34.04	2	33.95	33.80	8	3,992	0.20%
2020/08/19	18.3	35.42	6	36.01	35.80	12.3	4,003	0.31%
2020/08/18	5	33.39	15.3	33.64	33.35	-10.3	4,024	-0.26%
2020/08/17	25.1	34.73	38	34.32	34.50	-12.9	4,020	-0.32%
2020/08/14	7	36.20	1	36.00	36.10	6	3,998	0.15%
2020/08/13	14	36.85	0	0.00	36.50	14	4,017	0.35%
2020/08/12	15	37.38	0	0.00	37.20	15	4,108	0.37%
2020/08/11	10.3	37.98	6	37.75	37.20	4.3	4,127	0.10%
2020/08/10	10	38.95	2.7	39.03	38.60	7.3	4,182	0.17%
2020/08/07	6	39.13	7.5	39.49	39.90	-1.5	4,209	-0.04%
2020/08/06	2	37.05	2	37.00	36.90	0	4,169	0.00%
2020/08/05	1	36.90	37	36.83	37.00	-36	4,217	-0.85%
2020/08/04	4	36.76	40	37.18	36.75	-36	4,335	-0.83%
2020/08/03	11	36.98	9	36.93	37.20	2	4,593	0.04%
2020/07/31	3	38.12	9	38.43	38.15	-6	4,819	-0.12%
2020/07/30	3	37.60	6	37.41	37.75	-3	4,995	-0.06%
2020/07/29	6	35.70	12	36.25	36.70	-6	5,103	-0.12%
2020/07/28	15	37.64	26	36.78	36.20	-11	5,147	-0.21%
2020/07/27	11.5	38.26	58	38.55	37.55	-46.5	5,174	-0.90%
2020/07/24	34	41.02	47	40.73	39.95	-13	5,227	-0.25%
2020/07/23	20	41.26	6	40.97	42.05	14	5,389	0.26%
2020/07/22	24	41.10	9.3	40.80	41.35	14.7	5,464	0.27%
2020/07/21	10	39.07	3	38.30	38.90	7	5,613	0.12%
2020/07/20	15	35.13	8	37.20	38.70	7	5,708	0.12%
2020/07/17	34	41.17	58	38.74	38.55	-24	5,734	-0.42%
2020/07/16	9	38.03	33	38.94	41.10	-24	5,708	-0.42%
2020/07/15	24	37.65	12	37.77	37.40	12	5,689	0.21%
2020/07/14	26	37.55	11	38.67	38.00	15	5,754	0.26%
2020/07/13	11.3	38.12	5	37.89	37.85	6.3	5,826	0.11%
2020/07/10	75	38.38	42	38.80	36.95	33	5,806	0.57%
2020/07/09	42	37.31	16	37.27	38.60	26	5,696	0.46%
2020/07/08	25	34.36	2	35.10	35.10	23	5,540	0.42%
2020/07/07	33	30.00	17	30.50	31.95	16	5,497	0.29%
2020/07/06	29	29.67	20	29.29	29.05	9	5,361	0.17%
2020/07/03	7	28.56	11	28.79	28.75	-4	5,356	-0.07%
2020/07/02	28	29.13	14	28.87	28.60	14	5,270	0.27%
2020/07/01	16	27.43	23.2	27.84	27.90	-7.2	5,129	-0.14%
2020/06/30	5	24.57	11.1	23.35	25.40	-6.1	4,946	-0.12%
2020/06/29	5	23.19	0	0.00	23.10	5	4,877	0.10%
2020/06/22	0	0.00	4	24.03	23.75	-4	4,894	-0.08%
2020/06/19	2	23.85	0	0.00	23.60	2	4,908	0.04%
2020/06/18	1	24.25	1	24.55	23.90	0	4,915	0.00%
2020/06/17	2	24.33	6	24.56	24.35	-4	4,923	-0.08%
2020/06/12	4	22.06	9	22.60	23.55	-5	4,969	-0.10%
2020/06/11	6	23.28	21	23.70	23.00	-15	4,978	-0.30%
2020/06/10	26	24.26	4	24.38	24.20	22	4,963	0.44%
2020/06/09	12	23.58	8.4	22.91	23.65	3.6	4,954	0.07%
2020/06/08	3.1	24.92	2	25.00	24.75	1.1	4,927	0.02%
2020/06/05	1	25.85	0	0.00	25.45	1	5,001	0.02%
2020/06/04	8	25.36	4	25.85	25.30	4	5,034	0.08%
2020/06/03	4	26.49	15	26.09	25.90	-11	5,021	-0.22%
2020/06/02	13	26.55	7	26.27	26.30	6	4,997	0.12%
2020/06/01	16.1	26.25	6	25.95	25.85	10.1	4,969	0.20%
2020/05/29	2	25.30	0	0.00	25.20	2	4,990	0.04%
2020/05/28	2	25.65	2.4	26.09	25.35	-0.4	5,002	-0.01%
2020/05/27	5	26.25	2	25.95	25.95	3	4,993	0.06%
2020/05/26	14	26.96	21	27.14	26.65	-7	5,035	-0.14%
2020/05/25	1	26.95	25	26.68	26.95	-24	5,006	-0.48%
2020/05/22	6	25.47	4	25.35	25.30	2	4,962	0.04%
2020/05/21	6	26.18	5	25.78	25.80	1	4,965	0.02%
2020/05/20	8	25.60	6	25.55	25.15	2	4,982	0.04%
2020/05/19	8	25.92	17.5	25.40	25.95	-9.5	4,961	-0.19%
2020/05/18	5	24.76	5	24.10	24.10	0	4,876	0.00%
2020/05/15	5	24.71	5	24.49	24.50	0	4,862	0.00%
2020/05/14	14.2	24.91	3	25.05	24.50	11.2	4,797	0.23%
2020/05/13	1	26.05	6	26.05	26.05	-5	4,810	-0.10%
2020/05/12	10	26.11	3	26.93	26.10	7	4,859	0.14%
2020/05/11	12	25.12	10	25.46	26.20	2	4,863	0.04%
2020/05/08	36	27.62	31	27.34	26.15	5	4,859	0.10%
2020/05/07	38	27.15	17.1	27.17	27.40	20.9	4,664	0.45%
2020/05/06	3	24.95	56	24.31	24.95	-53	4,554	-1.16%
2020/05/05	16	22.31	21	22.32	22.70	-5	4,469	-0.11%
2020/05/04	21	22.90	5	22.77	22.80	16	4,394	0.36%
2020/04/30	21	23.92	5	24.39	23.60	16	4,351	0.37%
2020/04/29	11	23.16	17	23.31	23.80	-6	4,310	-0.14%
2020/04/28	27	24.62	43	24.76	23.75	-16	4,265	-0.38%
2020/04/27	16	22.77	15.8	23.18	23.35	0.2	4,021	0.01%
2020/04/24	32	20.86	36	20.81	21.25	-4	3,958	-0.10%
2020/04/23	14	19.66	26	19.68	19.70	-12	3,853	-0.31%
2020/04/22	19	17.42	13	17.73	18.45	6	3,750	0.16%
2020/04/21	7	17.75	71	17.82	17.25	-64	3,695	-1.73%
2020/04/20	21	18.45	4	18.46	18.40	17	3,684	0.46%
2020/04/17	42	18.08	16	17.69	18.05	26	3,645	0.71%
2020/04/16	18	17.04	3	17.38	17.40	15	3,539	0.42%
2020/04/15	1	15.40	2	16.10	16.35	-1	3,430	-0.03%
2020/04/14	0	0.00	4	15.00	14.90	-4	3,392	-0.12%
2020/04/13	8	14.98	1	15.05	14.65	7	3,409	0.21%
2020/04/10	16	14.81	6	14.88	14.95	10	3,454	0.29%
2020/04/09	17	15.18	9	14.75	14.45	8	3,456	0.23%
2020/04/08	17	14.89	40	14.74	15.30	-23	3,516	-0.65%
2020/04/07	1	14.30	0	0.00	14.30	1	3,580	0.03%
2020/04/06	3	12.88	0	0.00	13.00	3	3,728	0.08%
2020/04/01	0	0.00	15	11.71	11.85	-15	3,794	-0.40%
2020/03/30	0	0.00	3	11.10	11.10	-3	3,813	-0.08%
2020/03/27	4	10.80	12	11.30	10.75	-8	3,816	-0.21%
2020/03/26	4	10.80	0	0.00	10.85	4	3,800	0.11%
2020/03/25	11	11.13	14	11.23	11.20	-3	3,786	-0.08%
2020/03/24	0	0.00	6	10.53	10.60	-6	3,760	-0.16%
2020/03/23	8	10.06	4	10.13	10.05	4	3,749	0.11%
2020/03/20	6	11.01	24	11.03	11.05	-18	3,719	-0.48%
2020/03/19	2	10.15	0	0.00	10.05	2	3,688	0.05%
2020/03/18	4	11.45	2	11.53	11.15	2	3,662	0.05%
2020/03/17	7	12.12	3	12.30	12.10	4	3,681	0.11%
2020/03/16	6	13.72	19	13.46	13.35	-13	3,689	-0.35%
2020/03/13	4	14.00	3	13.48	14.50	1	3,742	0.03%
2020/03/12	10	15.22	2	15.00	14.90	8	3,782	0.21%
2020/03/11	71	15.78	18	16.35	16.55	53	3,816	1.39%
2020/03/10	6	14.70	5	14.85	15.05	1	3,725	0.03%
2020/03/09	4.3	14.11	24	14.24	13.70	-19.7	3,670	-0.54%
2020/03/06	3	14.85	5	14.93	14.90	-2	3,683	-0.05%
2020/03/05	0	0.00	2	15.60	15.25	-2	3,750	-0.05%
2020/03/04	9	15.31	3	15.85	15.20	6	3,785	0.16%
2020/03/03	9	16.31	3.4	16.25	16.10	5.6	3,761	0.15%
2020/03/02	1	16.10	2	15.35	16.35	-1	3,725	-0.03%
2020/02/27	13	16.42	4	16.15	15.90	9	3,684	0.24%
2020/02/26	3	17.87	14	17.92	17.50	-11	3,588	-0.31%
2020/02/25	4	18.13	3	18.37	18.40	1	3,547	0.03%
2020/02/24	9	18.86	5	18.89	18.90	4	3,500	0.11%
2020/02/21	5	19.37	15.4	19.39	19.35	-10.4	3,458	-0.30%
2020/02/20	3	18.67	7	18.81	18.70	-4	3,377	-0.12%
2020/02/19	4	19.38	4.7	19.04	19.00	-0.7	3,338	-0.02%
2020/02/18	7	19.29	39	19.13	19.25	-32	3,309	-0.97%
2020/02/17	30	19.51	17	19.59	19.55	13	3,274	0.40%
2020/02/14	23	19.98	2	19.90	19.70	21	3,236	0.65%
2020/02/13	4.2	19.13	4	20.20	19.00	0.2	3,138	0.01%
2020/02/12	15	20.53	24	20.41	20.20	-9	3,034	-0.30%
2020/02/11	29	20.30	15.7	20.62	20.60	13.3	2,955	0.45%
2020/02/10	12	19.51	14	19.47	19.20	-2	2,815	-0.07%
2020/02/07	19	18.35	7	18.87	19.15	12	2,720	0.44%
2020/02/06	25	18.36	19.1	18.45	18.50	5.9	2,563	0.23%
2020/02/05	4	15.35	25.4	16.38	16.85	-21.4	2,439	-0.88%
2020/02/04	3	14.87	6	14.68	15.35	-3	2,373	-0.13%
2020/02/03	29	15.26	6	15.50	15.25	23	2,320	0.99%
2020/01/31	11	15.58	34.4	15.26	16.90	-23.4	2,254	-1.04%
2020/01/30	1	17.00	1	16.80	16.80	0	2,159	0.00%
2020/01/20	7.4	18.57	5	18.60	18.65	2.4	2,127	0.11%
2020/01/17	5	17.87	2	17.95	18.15	3	2,062	0.15%
2020/01/14	20	18.40	8	18.03	18.40	12	1,895	0.63%
2020/01/13	1.7	16.56	0	0.00	16.75	1.7	1,826	0.09%
2020/01/09	0	0.00	1	16.60	16.40	-1	1,781	-0.06%
2020/01/08	0	0.00	4	16.25	16.20	-4	1,760	-0.23%
2020/01/07	0	0.00	11.8	16.40	16.35	-11.8	1,747	-0.68%
2020/01/06	9	15.93	50	16.11	16.05	-41	1,711	-2.40%
2020/01/03	5	16.35	2	16.35	16.35	3	1,638	0.18%
2020/01/02	9	18.33	14	18.59	18.15	-5	1,607	-0.31%
2019/12/31	56	17.43	3	17.55	17.85	53	1,497	3.54%
2019/12/30	5	15.35	7	15.69	16.25	-2	1,348	-0.15%
2019/12/27	1	14.55	9	14.87	14.90	-8	1,171	-0.68%
2019/12/26	0	13.45	2	13.50	13.55	-2	1,051	-0.19%
2019/12/25	0.6	12.55	1	12.50	12.70	-0.4	1,018	-0.04%
2019/12/16	0	0.00	5	10.83	11.00	-5	918	-0.54%
2019/12/13	3	10.87	2	10.80	10.80	1	901	0.11%
2019/12/12	5	12.61	4	12.26	12.00	1	859	0.12%
2019/12/11	12	12.43	2	12.30	12.25	10	813	1.23%
2019/12/10	5	10.92	7	11.35	11.95	-2	757	-0.26%
2019/12/09	7	10.68	2	10.90	10.90	5	662	0.75%
2019/12/06	2	9.56	2	9.72	9.93	0	575	0.00%
2019/12/05	3	8.92	4	8.78	9.03	-1	452	-0.22%
2019/12/04	0	8.39	18	8.45	8.45	-18	415	-4.33%
2019/12/03	0.6	8.36	28	8.47	8.45	-27.4	403	-6.79%
2019/12/02	28	8.13	3	8.42	8.46	25	348	7.17%
2019/11/29	0	0.00	15	7.71	7.74	-15	258	-5.81%
2019/11/28	0	0.00	6	6.57	7.04	-6	197	-3.03%
2019/11/14	0	0.00	0.1	6.30	6.31	-0.1	149	-0.08%
2019/11/13	0	0.00	5	6.37	6.37	-5	146	-3.42%
2019/09/20	0	0.00	0.7	6.61	6.68	-0.7	160	-0.44%
2019/09/11	1	6.45	0	0.00	6.55	1	159	0.63%
2019/09/09	0	0.00	1	6.95	6.57	-1	158	-0.63%
2019/08/05	1	6.51	0	0.00	6.54	1	145	0.69%
2019/07/22	0	0.00	1	6.94	6.83	-1	139	-0.72%
2019/07/03	1	6.86	0	0.00	6.90	1	168	0.59%
2019/07/02	0	0.00	2	6.98	7.03	-2	162	-1.23%
2019/06/12	0	0.00	0	6.30	6.35	0	167	0.00%
2019/05/21	1	6.35	0	0.00	6.46	1	237	0.42%
2019/05/07	1	6.81	1	7.00	6.86	0	239	0.00%
2019/04/26	1.6	6.78	1	6.98	6.82	0.6	241	0.24%
2019/04/23	0.1	6.62	0	0.00	6.62	0.1	239	0.04%
2019/04/22	0	0.00	4	6.65	6.72	-4	241	-1.65%
2019/04/19	1	6.70	0	0.00	6.72	1	238	0.42%
2019/04/16	1	6.82	1	6.89	6.87	0	230	0.00%
2019/04/15	1	6.78	0	0.00	6.85	1	228	0.44%
2019/04/12	4	6.89	0	0.00	6.91	4	226	1.77%
2019/04/09	0	6.99	21.2	6.99	7.01	-21.2	227	-9.34%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
2019/04/02	0	7.07	0	0.00	7.12	0	218	0.00%
2019/04/01	0	0.00	3	7.11	7.09	-3	217	-1.38%
2019/03/29	1	7.05	0	0.00	7.17	1	219	0.46%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/03/22	1	7.50	0	0.00	7.57	1	223	0.45%
2019/03/19	1	7.60	0	0.00	7.60	1	224	0.44%
2019/03/18	1	7.63	1	7.45	7.62	0	221	0.00%
2019/02/26	11	7.10	0	0.00	7.28	11	217	5.05%
2019/02/11	0	0.00	2	6.30	6.34	-2	168	-1.18%
2019/01/24	0	6.36	0	0.00	6.49	0	172	0.00%
2019/01/17	1	6.00	1	6.41	6.44	0	179	0.00%
2018/12/27	1	6.40	0	0.00	6.35	1	188	0.53%
2018/12/05	18	6.91	0	0.00	6.91	18	240	7.49%
2018/11/30	0	0.00	1	7.09	7.06	-1	235	-0.42%
2018/11/29	1	7.02	0	0.00	7.05	1	233	0.43%
2018/11/27	0	0.00	1	6.78	6.81	-1	229	-0.44%
2018/11/26	1	6.75	0	0.00	6.77	1	230	0.43%
2018/11/19	0.9	6.80	0	0.00	6.78	0.9	253	0.35%
2018/11/14	1	6.80	0	0.00	6.79	1	269	0.37%
2018/10/11	3	7.97	0	0.00	7.99	3	378	0.79%
2018/10/08	0.7	8.89	0	0.00	8.89	0.7	383	0.19%
2018/10/04	0	0.00	0.7	9.00	9.00	-0.7	401	-0.18%
2018/09/21	0	0.00	3	6.73	6.71	-3	424	-0.71%
2018/09/10	1	7.00	0	0.00	6.90	1	565	0.18%
2018/09/05	5	7.73	0	0.00	7.77	5	669	0.75%
2018/09/04	2	7.55	0	0.00	7.65	2	708	0.28%
2018/08/20	3	7.62	2	7.34	7.48	1	1,466	0.07%
2018/08/17	4	8.09	0	0.00	8.02	4	1,500	0.27%
2018/08/14	0	0.00	1	8.40	8.14	-1	1,542	-0.06%
2018/08/13	2	8.15	0	0.00	8.39	2	1,535	0.13%
2018/08/07	1	8.61	0	0.00	8.60	1	1,525	0.07%
2018/07/30	0	0.00	4	8.97	9.00	-4	1,531	-0.26%
2018/07/26	0	0.00	2	9.09	9.07	-2	1,592	-0.13%
2018/07/20	0	0.00	10	9.27	9.20	-10	1,581	-0.63%
2018/07/19	12	9.17	0	0.00	9.18	12	1,567	0.77%
2018/07/16	0	0.00	1	8.82	8.93	-1	1,547	-0.06%
2018/07/13	1	9.04	2	9.01	9.03	-1	1,544	-0.06%
2018/07/06	1	8.40	0	0.00	8.37	1	1,547	0.06%
2018/07/04	0	0.00	12	8.75	8.78	-12	1,544	-0.78%
2018/07/03	1	8.80	4	8.78	8.75	-3	1,540	-0.19%
2018/06/27	4	9.15	0	0.00	9.15	4	1,526	0.26%
2018/06/21	0	0.00	21	9.74	9.74	-21	1,443	-1.45%
2018/06/19	0	0.00	1	9.18	9.12	-1	1,401	-0.07%
2018/06/15	21	9.42	6	9.40	9.32	15	1,389	1.08%
2018/06/14	0	0.00	9	9.20	9.17	-9	1,353	-0.66%
2018/06/13	9	8.96	2	9.15	8.72	7	1,313	0.53%
2018/06/12	2	9.46	6	9.28	9.00	-4	1,276	-0.31%
2018/06/11	7	9.40	0	0.00	9.43	7	1,236	0.57%
2018/06/08	0	0.00	2	9.48	9.39	-2	1,215	-0.16%
2018/06/07	3	9.75	5	9.82	9.78	-2	1,159	-0.17%
2018/06/06	3	9.66	13	9.91	10.20	-10	1,078	-0.93%
2018/06/05	12	9.38	20	9.34	9.40	-8	928	-0.86%
2018/06/04	2	9.28	12	9.40	9.40	-10	875	-1.14%
2018/06/01	14	9.51	23	9.37	9.70	-9	785	-1.15%
2018/05/31	15	8.34	15	8.77	8.89	0	614	0.00%
2018/05/30	1	8.02	2	8.13	8.09	-1	532	-0.19%
2018/05/28	0	0.00	8	7.72	7.61	-8	501	-1.59%
2018/05/25	0	0.00	2	7.90	7.75	-2	485	-0.41%
2018/05/24	0	0.00	13	7.24	7.49	-13	440	-2.95%
2018/05/16	2	6.70	0	0.00	6.65	2	405	0.49%
2018/05/09	1	6.71	2	6.70	6.70	-1	420	-0.24%
2018/05/04	6	6.99	8	7.15	7.00	-2	413	-0.48%
2018/05/03	0	0.00	5	6.40	6.64	-5	373	-1.34%
2018/04/26	2	6.00	0	0.00	5.96	2	400	0.50%
2018/04/23	1	6.00	0	0.00	6.05	1	409	0.24%
2018/04/19	1	6.11	0	0.00	6.08	1	409	0.24%
2018/04/16	2	6.30	0	0.00	6.31	2	408	0.49%
2018/04/13	2	6.49	0	0.00	6.40	2	411	0.49%
2018/04/12	5	6.60	0	0.00	6.60	5	416	1.20%
2018/04/11	4	6.59	0	0.00	6.55	4	410	0.97%
2018/04/10	0	0.00	2	6.90	6.81	-2	401	-0.50%
2018/04/03	1	6.96	0	0.00	7.05	1	399	0.25%
2018/03/29	5	7.20	0	0.00	7.20	5	379	1.32%
2018/03/23	2	7.23	0	0.00	7.30	2	384	0.52%
2018/03/22	0	7.58	0	0.00	7.55	0	376	0.00%
2018/03/21	0	0.00	5	7.74	7.65	-5	382	-1.31%
2018/03/12	7	7.66	0	0.00	7.59	7	409	1.71%
2018/03/02	0	7.89	7	7.81	7.88	-7	480	-1.46%
2018/03/01	0	0.00	1	7.50	7.95	-1	488	-0.20%
2018/02/27	0	0.00	6	7.56	7.59	-6	483	-1.24%
2018/02/12	0	0.00	5	7.30	7.22	-5	495	-1.01%
2018/02/08	11	7.22	1	7.20	7.30	10	506	1.97%
2018/02/07	8	7.13	0	0.00	7.00	8	507	1.58%
2018/02/06	7	6.90	18	7.33	6.90	-11	505	-2.18%
2018/02/01	8	7.70	0	0.00	7.70	8	494	1.62%
2018/01/25	0	0.00	1	7.96	7.92	-1	497	-0.20%
2018/01/24	4	7.88	0	0.00	8.06	4	497	0.80%
2018/01/23	0	0.00	10	7.68	7.74	-10	485	-2.06%
2018/01/22	2	7.90	0	0.00	7.81	2	482	0.41%
2018/01/19	5	8.12	9	8.12	8.03	-4	468	-0.85%
2018/01/17	0	0.00	3	8.22	8.22	-3	460	-0.65%
2018/01/10	2	8.30	0	0.00	8.29	2	483	0.41%
2018/01/02	4	8.62	8	8.65	8.64	-4	550	-0.73%