系統電 (5309)-新光-桃園券商分點個股進出

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
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371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(已收盤)

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

系統電 (5309)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/20	88	40.09	43.4	39.91	39.75	44.6	4,911	0.91%
2024/11/19	132.1	39.80	126	40.06	40.75	6.1	5,163	0.12%	大買/大賣/
2024/11/18	53.4	40.63	103	41.10	40.00	-49.6	4,807	-1.03%	大賣/
2024/11/15	76	40.21	24	40.09	38.85	52	4,422	1.18%
2024/11/14	62.2	40.01	36	40.22	40.50	26.2	4,266	0.61%
2024/11/13	125	40.37	126.2	40.74	40.20	-1.2	3,996	-0.03%	大買/大賣/
2024/11/12	43	38.36	40	38.60	38.15	3	3,444	0.09%
2024/11/11	15	37.22	15	37.69	39.25	0	3,101	0.00%
2024/11/08	6	36.48	0	0.00	35.70	6	2,996	0.20%
2024/11/07	14	36.80	4	36.19	36.50	10	3,075	0.33%
2024/11/06	0	0.00	2	33.80	33.80	-2	3,074	-0.07%
2024/11/01	0	0.00	1	33.50	33.90	-1	3,367	-0.03%
2024/10/29	0.1	34.30	0	0.00	34.25	0.1	3,647	0.00%
2024/10/28	5	34.45	19	34.57	34.60	-14	3,742	-0.37%
2024/10/25	0	0.00	1	35.55	35.30	-1	3,880	-0.03%
2024/10/24	1	36.25	2	35.68	35.65	-1	3,962	-0.03%
2024/10/23	6	36.38	6	36.23	36.15	0	4,033	0.00%
2024/10/17	0	0.00	2	36.45	36.40	-2	4,915	-0.04%
2024/10/16	2	35.55	0	0.00	35.60	2	5,042	0.04%
2024/10/09	0	0.00	2	36.20	36.00	-2	6,009	-0.03%
2024/10/07	2	36.83	2	37.38	37.25	0	6,987	0.00%
2024/10/04	0	0.00	1	35.35	35.50	-1	7,051	-0.01%
2024/09/30	2	36.45	0	0.00	36.45	2	7,096	0.03%
2024/09/25	2	36.68	0	0.00	36.65	2	7,118	0.03%
2024/09/24	0	0.00	5	36.10	36.15	-5	7,116	-0.07%
2024/09/20	0	0.00	14	35.80	35.55	-14	7,105	-0.20%
2024/09/19	2	35.50	6	35.72	35.60	-4	7,104	-0.06%
2024/09/18	2.1	35.80	2	35.55	35.40	0.1	7,106	0.00%
2024/09/16	10.1	35.62	4	35.33	35.25	6.1	7,106	0.09%
2024/09/13	0	0.00	2	35.25	35.25	-2	7,104	-0.03%
2024/09/09	0	0.00	1	35.15	35.10	-1	7,167	-0.01%
2024/09/06	1	35.70	0	0.00	35.80	1	7,144	0.01%
2024/09/04	3	35.75	0	0.00	35.90	3	7,112	0.04%
2024/09/03	8	38.05	6	37.80	37.65	2	7,084	0.03%
2024/09/02	2	39.30	2	38.55	38.55	0	7,055	0.00%
2024/08/29	3	38.98	2	39.00	38.90	1	6,996	0.01%
2024/08/28	12	39.66	10	39.76	39.50	2	6,959	0.03%
2024/08/27	5	40.14	0	0.00	39.80	5	6,915	0.07%
2024/08/26	0	0.00	1	40.25	39.85	-1	6,904	-0.01%
2024/08/23	34	41.29	54	41.61	40.30	-20	6,870	-0.29%
2024/08/22	77	44.66	61.1	44.23	43.00	16	6,660	0.24%
2024/08/21	43	44.06	30	44.16	44.30	13	6,161	0.21%
2024/08/20	3	42.05	14	41.36	41.15	-11	5,794	-0.19%
2024/08/19	15.1	41.60	12	41.57	41.40	3.1	5,743	0.05%
2024/08/16	13.1	41.47	17	41.37	41.95	-4	5,672	-0.07%
2024/08/15	20	40.50	2	40.45	40.05	18	5,520	0.33%
2024/08/14	6.1	41.04	9	40.93	40.75	-2.9	5,530	-0.05%
2024/08/13	11	40.82	4.2	40.65	40.55	6.8	5,471	0.12%
2024/08/12	2.1	40.05	1	40.10	40.05	1.1	5,406	0.02%
2024/08/09	12	41.76	5	41.76	41.50	7	5,324	0.13%
2024/08/08	1	38.90	2	39.05	38.90	-1	5,176	-0.02%
2024/08/07	5.1	36.39	13	39.17	39.40	-7.9	5,118	-0.16%
2024/08/06	5	37.63	61	34.96	35.85	-56	5,036	-1.11%
2024/08/05	7.1	39.96	36	38.74	38.60	-28.9	4,927	-0.59%
2024/08/02	13	43.05	4	42.90	42.85	9	4,837	0.19%
2024/08/01	36	42.98	38	42.68	42.90	-2	4,681	-0.04%
2024/07/31	69.1	42.09	33	42.13	42.35	36.1	4,543	0.79%
2024/07/30	32	42.19	13	41.73	42.30	19	4,444	0.43%
2024/07/29	12.1	41.10	40.1	41.02	40.20	-28	4,288	-0.65%
2024/07/26	8	41.85	10	41.09	42.00	-2	4,201	-0.05%
2024/07/23	38.2	42.03	240.4	42.26	41.85	-202.2	4,126	-4.90%	大賣/鉅額交易
2024/07/22	16.1	41.63	19.3	40.92	40.50	-3.2	3,893	-0.08%
2024/07/19	150.2	43.39	46.5	43.59	42.50	103.7	3,648	2.84%	大買/鉅額交易
2024/07/18	5.1	41.22	25	41.42	41.25	-19.9	3,267	-0.61%
2024/07/17	25	42.33	10.5	42.84	42.00	14.5	3,203	0.45%
2024/07/16	5.1	43.25	22.1	42.89	43.30	-17	3,078	-0.55%
2024/07/15	34.1	42.79	27	42.77	42.95	7.1	2,953	0.24%
2024/07/12	158.5	42.64	23.1	42.35	42.15	135.4	2,682	5.05%	大買/鉅額交易
2024/07/11	107.2	42.05	165	41.52	42.25	-57.8	2,484	-2.33%	大買/大賣/
2024/07/10	118	41.21	288	41.94	42.00	-170	2,243	-7.58%	大買/大賣/鉅額交易
2024/07/09	251.5	39.18	29.2	39.34	39.90	222.3	1,678	13.25%	大買/鉅額交易
2024/07/08	2	38.00	3	37.88	37.15	-1	1,278	-0.08%
2024/07/05	0	0.00	5	36.89	37.00	-5	1,200	-0.42%
2024/07/04	1	36.20	0.2	36.20	36.45	0.8	1,169	0.07%
2024/07/03	2	36.18	0	0.00	36.35	2	1,169	0.17%
2024/07/02	1	35.40	0	0.00	35.40	1	1,142	0.09%
2024/07/01	0	0.00	1	35.80	35.60	-1	1,154	-0.09%
2024/06/28	1.3	35.82	0	0.00	35.70	1.3	1,181	0.11%
2024/06/27	0	0.00	0.1	35.55	35.40	-0.1	1,208	-0.01%
2024/06/25	3	35.08	1	34.75	35.20	2	1,746	0.11%
2024/06/24	1	35.05	0	0.00	34.90	1	1,999	0.05%
2024/06/19	0.1	35.05	2	35.00	35.00	-1.9	2,040	-0.09%
2024/06/18	0.1	35.45	0	0.00	35.55	0.1	2,041	0.00%
2024/06/17	23.7	36.63	26	36.04	35.75	-2.3	2,033	-0.11%
2024/06/14	3	34.30	0.2	34.60	34.30	2.8	1,941	0.15%
2024/06/12	0	0.00	0.1	34.45	34.20	-0.1	1,949	-0.01%
2024/06/11	0	0.00	1.2	34.46	34.10	-1.2	1,977	-0.06%
2024/06/07	0	0.00	2	35.10	34.95	-2	1,995	-0.10%
2024/06/06	2	34.85	0	0.00	34.65	2	2,031	0.10%
2024/06/05	0	0.00	2	35.05	35.05	-2	2,026	-0.10%
2024/06/04	1	35.40	6	36.02	35.40	-5	2,059	-0.24%
2024/06/03	1	35.70	4	35.98	35.70	-3	2,127	-0.14%
2024/05/31	3	35.73	2.1	36.04	35.35	0.9	2,240	0.04%
2024/05/30	8.1	36.36	4	35.99	35.70	4.1	2,313	0.18%
2024/05/29	6	36.63	9.1	36.24	37.20	-3.1	2,312	-0.13%
2024/05/28	1	35.55	0	0.00	35.60	1	2,277	0.04%
2024/05/27	4	35.13	4	35.40	35.35	0	2,272	0.00%
2024/05/24	7	35.22	10	35.62	35.05	-3	2,284	-0.13%
2024/05/23	5	35.51	3	35.65	35.45	2	2,287	0.09%
2024/05/22	6	35.34	5	35.80	35.30	1	2,278	0.04%
2024/05/21	4.5	35.23	0	0.00	35.30	4.5	2,269	0.20%
2024/05/20	5	35.25	10.1	34.80	35.25	-5.1	2,269	-0.22%
2024/05/17	4	34.55	4	34.43	34.55	0	2,234	0.00%
2024/05/16	0.1	34.15	0	0.00	34.10	0.1	2,247	0.00%
2024/05/14	0	0.00	2	34.70	34.50	-2	2,256	-0.09%
2024/05/10	5	34.57	4	35.10	34.45	1	2,253	0.04%
2024/05/09	4	34.45	2	34.50	34.40	2	2,254	0.09%
2024/05/08	7	34.29	2	34.55	34.00	5	2,254	0.22%
2024/05/07	6	34.47	4	34.60	34.55	2	2,247	0.09%
2024/05/06	4	34.55	0	0.00	34.25	4	2,251	0.18%
2024/05/03	0	0.00	2	35.25	34.75	-2	2,250	-0.09%
2024/05/02	4	34.78	4	34.98	34.80	0	2,261	0.00%
2024/04/30	5	34.64	7	34.88	34.70	-2	2,269	-0.09%
2024/04/29	5	34.45	6	34.40	34.45	-1	2,268	-0.04%
2024/04/26	5	34.16	0	0.00	33.85	5	2,265	0.22%
2024/04/24	8	34.20	8	34.01	34.20	0	2,268	0.00%
2024/04/23	4	33.50	4	33.30	33.30	0	2,282	0.00%
2024/04/22	2	33.75	2	33.25	33.25	0	2,296	0.00%
2024/04/19	4	34.20	4	34.05	34.05	0	2,289	0.00%
2024/04/18	8	35.18	6	35.73	34.70	2	2,276	0.09%
2024/04/17	10	35.70	12.1	35.27	35.20	-2.1	2,303	-0.09%
2024/04/16	2	33.95	8	33.98	33.80	-6	2,303	-0.26%
2024/04/15	2	35.38	6	35.37	35.00	-4	2,450	-0.16%
2024/04/12	7	35.33	9.1	35.65	35.50	-2.1	2,513	-0.08%
2024/04/11	5	35.16	4	34.95	34.95	1	2,509	0.04%
2024/04/10	3	35.50	4	35.86	35.50	-1	2,502	-0.04%
2024/04/09	1	35.50	12.7	35.78	35.55	-11.7	2,498	-0.47%
2024/04/08	0	35.15	1	35.35	35.30	-1	2,509	-0.04%
2024/04/03	7.1	35.16	0	0.00	35.05	7.1	2,497	0.28%
2024/04/02	14.3	35.42	5	35.36	35.35	9.3	2,487	0.37%
2024/04/01	13.1	35.70	15	35.87	35.75	-1.9	2,462	-0.08%
2024/03/29	42.3	37.49	18	37.42	35.75	24.3	2,445	0.99%
2024/03/28	28.2	39.66	41	39.55	39.50	-12.8	2,276	-0.56%
2024/03/27	50.1	38.76	22.2	38.51	39.60	27.9	1,943	1.44%
2024/03/26	1	36.50	2	36.20	36.00	-1	1,684	-0.06%
2024/03/25	1	36.65	7	36.89	36.50	-6	1,671	-0.36%
2024/03/22	2	36.35	1	36.50	36.20	1	1,648	0.06%
2024/03/21	1	36.00	1	36.35	36.10	0	1,642	0.00%
2024/03/20	0	35.80	18	35.75	35.70	-18	1,651	-1.09%
2024/03/19	2	35.85	9	35.77	35.75	-7	1,663	-0.42%
2024/03/15	1	36.55	0	0.00	35.80	1	1,748	0.06%
2024/03/14	5	37.25	6	36.51	36.50	-1	1,744	-0.06%
2024/03/13	3	36.23	4	36.38	35.75	-1	1,713	-0.06%
2024/03/12	4	37.20	0.1	37.00	36.80	4	1,702	0.23%
2024/03/11	3	35.58	0	0.00	35.40	3	1,661	0.18%
2024/03/08	0.2	36.00	1	34.90	35.35	-0.8	1,694	-0.05%
2024/03/07	4	37.30	9	37.21	36.70	-5	1,669	-0.30%
2024/03/06	21	37.31	22	36.95	36.95	-1	1,602	-0.06%
2024/03/05	4.1	36.30	7.1	35.70	37.30	-2.9	1,526	-0.19%
2024/03/04	0	35.17	2	35.38	35.50	-2	1,454	-0.14%
2024/03/01	0.3	35.00	0	0.00	34.70	0.3	1,436	0.02%
2024/02/29	0	34.89	2	34.50	35.00	-2	1,440	-0.14%
2024/02/27	4	34.51	5	34.85	34.65	-1	1,431	-0.07%
2024/02/26	1	34.35	0	34.50	34.25	1	1,419	0.07%
2024/02/23	0	34.36	0	0.00	33.85	0	1,402	0.00%
2024/02/22	0	34.06	2	33.90	34.25	-2	1,400	-0.14%
2024/02/21	0	34.43	0	0.00	34.00	0	1,405	0.00%
2024/02/20	23	34.58	1	34.30	34.30	22	1,410	1.56%
2024/02/19	1	34.75	0	0.00	34.60	1	1,412	0.07%
2024/02/16	0	34.90	0.1	34.46	34.70	0	1,403	0.00%
2024/02/15	2.1	33.71	0	0.00	33.70	2.1	1,395	0.15%
2024/01/31	1	34.65	0	35.05	34.65	1	1,398	0.07%
2024/01/30	2	34.80	0	0.00	34.90	2	1,393	0.14%
2024/01/25	3	35.12	1	35.15	34.80	2	1,392	0.14%
2024/01/24	0	0.00	0	35.65	35.65	0	1,388	0.00%
2024/01/22	0	34.60	0	0.00	34.75	0	1,382	0.00%
2024/01/19	5	34.65	0	0.00	34.65	5	1,385	0.36%
2024/01/18	0	34.73	0	0.00	34.60	0	1,382	0.00%
2024/01/17	0	35.00	2	34.90	35.00	-2	1,389	-0.14%
2024/01/16	1	35.85	0	0.00	35.50	1	1,373	0.07%
2024/01/15	1	36.55	0	0.00	36.50	1	1,353	0.07%
2024/01/12	3	36.35	3	36.47	36.30	0	1,363	0.00%
2024/01/11	9	37.16	2	37.20	36.80	7	1,350	0.52%
2024/01/10	10	37.63	4	37.88	37.60	6	1,310	0.46%
2024/01/09	58	37.80	54	37.85	37.50	4	1,242	0.32%
2024/01/08	20	37.18	21	37.29	37.45	-1	1,071	-0.09%
2024/01/05	1	36.15	0	0.00	36.00	1	1,006	0.10%
2024/01/04	0	0.00	2	35.95	35.85	-2	982	-0.20%
2024/01/03	2.1	36.84	0	0.00	36.50	2.1	980	0.21%
2024/01/02	3	36.52	3	36.68	36.75	0	1,000	0.00%
2023/12/29	1	35.80	0	0.00	35.75	1	1,022	0.10%
2023/12/26	1.1	35.80	1	35.90	35.95	0.1	1,065	0.00%
2023/12/25	5	35.97	5.1	36.09	35.95	-0.1	1,048	0.00%
2023/12/18	2	35.83	0	0.00	35.55	2	1,002	0.20%
2023/12/15	0	0.00	1	36.35	35.80	-1	1,000	-0.10%
2023/12/14	1	36.20	4	36.05	35.85	-3	987	-0.30%
2023/12/13	2	36.48	0	0.00	36.10	2	983	0.20%
2023/12/12	0	0.00	2	36.70	36.70	-2	948	-0.21%
2023/12/11	1	34.90	1.1	34.83	35.25	-0.1	902	-0.01%
2023/12/07	0.1	34.60	1	35.25	34.70	-0.9	955	-0.10%
2023/12/06	0	0.00	1	35.60	35.25	-1	964	-0.10%
2023/12/05	0	0.00	0.1	36.60	35.95	-0.1	955	-0.01%
2023/12/01	0	35.30	0	0.00	35.40	0	915	0.00%
2023/11/30	3	35.80	3	35.70	35.80	0	909	0.00%
2023/11/27	1	34.60	0.1	35.40	34.35	1	847	0.11%
2023/11/24	0.1	33.85	0	0.00	34.00	0.1	842	0.01%
2023/11/22	0	0.00	0.1	34.22	34.20	-0.1	840	-0.02%
2023/11/21	0.1	33.70	0	0.00	33.75	0.1	846	0.01%
2023/11/20	0.1	33.45	2.2	34.49	34.00	-2.2	855	-0.25%
2023/11/17	2	34.20	0	0.00	34.00	2	851	0.23%
2023/11/15	1	32.75	1	33.25	33.15	0	840	0.00%
2023/11/09	0.1	32.65	0	0.00	32.60	0.1	859	0.01%
2023/11/08	0.1	33.88	0	0.00	33.70	0.1	874	0.01%
2023/11/06	2.1	33.90	3	33.75	33.75	-1	939	-0.10%
2023/11/03	4	33.40	9	33.08	33.40	-5	957	-0.52%
2023/11/02	6	32.10	6	32.45	32.70	0	955	0.00%
2023/11/01	0	32.85	0	0.00	31.85	0	954	0.00%
2023/10/30	5	33.55	10	33.54	33.55	-5	956	-0.52%
2023/10/27	7	33.00	17	33.16	33.00	-10	967	-1.03%
2023/10/26	2	32.10	2	32.45	32.45	0	994	0.00%
2023/10/25	10	32.54	0	0.00	32.55	10	1,002	1.00%
2023/10/24	2	32.45	0	0.00	32.35	2	1,000	0.20%
2023/10/20	3	32.08	2	32.30	32.30	1	1,043	0.10%
2023/10/18	0	0.00	1	33.25	33.25	-1	1,075	-0.09%
2023/10/17	2	34.08	0	0.00	34.00	2	1,070	0.19%
2023/10/16	0	34.10	0	0.00	34.05	0	1,083	0.00%
2023/10/13	5.1	34.40	6	34.75	34.40	-0.9	1,093	-0.08%
2023/10/12	3.1	34.27	3	34.40	34.40	0.1	1,102	0.01%
2023/10/11	4.1	34.60	22	34.32	34.25	-18	1,113	-1.61%
2023/10/06	8	34.70	8	35.41	34.85	0	1,126	0.00%
2023/10/05	2	35.05	0	0.00	34.90	2	1,109	0.18%
2023/10/04	4	34.05	0	0.00	33.95	4	1,092	0.37%
2023/10/03	4	34.45	0	0.00	34.30	4	1,102	0.36%
2023/10/02	1	34.60	0	0.00	34.55	1	1,153	0.09%
2023/09/27	0	35.10	0	0.00	34.75	0	1,209	0.00%
2023/09/14	0	0.00	4	36.25	36.20	-4	1,423	-0.28%
2023/09/12	5	36.46	0	0.00	36.15	5	1,463	0.34%
2023/09/11	3	35.78	4	35.99	35.10	-1	1,454	-0.07%
2023/08/31	0	0.00	0	35.80	35.70	0	1,646	0.00%
2023/08/30	1	35.55	8.1	35.56	35.55	-7.1	1,671	-0.42%
2023/08/25	2.1	34.21	2	34.43	34.35	0.1	1,707	0.00%
2023/08/24	2	35.70	0.1	37.00	35.10	2	1,714	0.11%
2023/08/23	0	35.90	0	0.00	35.95	0	1,716	0.00%
2023/08/22	0	35.96	0	0.00	35.75	0	1,746	0.00%
2023/08/16	2	34.05	2	33.95	34.75	0	1,786	0.00%
2023/08/15	0	0.00	2	34.50	34.50	-2	1,826	-0.11%
2023/08/14	2	33.35	0	0.00	33.90	2	1,867	0.11%
2023/08/11	1	35.05	1	36.05	34.65	0	1,864	0.00%
2023/08/10	3	36.10	0	0.00	35.45	3	1,840	0.16%
2023/08/07	1	37.75	1	37.65	37.75	0	1,873	0.00%
2023/08/04	1	37.80	0	0.00	37.85	1	1,907	0.05%
2023/08/02	0	0.00	10	37.55	37.55	-10	1,955	-0.51%
2023/08/01	0	38.90	0	38.45	38.45	0	1,993	0.00%
2023/07/31	0	38.25	1	38.70	38.75	-1	2,134	-0.05%
2023/07/28	0	0.00	1	38.20	38.25	-1	2,213	-0.05%
2023/07/27	0	38.25	0	0.00	38.25	0	2,230	0.00%
2023/07/26	1	37.75	24.1	37.82	37.85	-23.1	2,248	-1.03%
2023/07/25	10	38.13	24	37.61	38.20	-14	2,271	-0.62%
2023/07/24	7.1	36.89	1	36.50	36.50	6.1	2,286	0.27%
2023/07/21	2	37.80	5.1	37.73	37.70	-3.1	2,288	-0.13%
2023/07/20	5	37.98	0	0.00	38.00	5	2,325	0.22%
2023/07/19	1	38.00	3	37.80	37.80	-2	2,346	-0.09%
2023/07/18	2	38.20	0	0.00	38.15	2	2,410	0.08%
2023/07/17	6.1	38.09	5.1	38.38	38.85	1	2,494	0.04%
2023/07/14	12	38.45	15	38.85	38.45	-3	2,548	-0.12%
2023/07/13	10.1	38.60	16.1	38.43	38.55	-6.1	2,629	-0.23%
2023/07/12	17	38.17	8	38.20	38.20	9	2,683	0.34%
2023/07/11	3.2	38.08	5	37.90	38.00	-1.8	2,786	-0.06%
2023/07/10	4.1	38.35	4	38.35	38.35	0.1	3,103	0.00%
2023/07/07	21	38.81	13	38.52	38.55	8	3,329	0.24%
2023/07/06	3	40.20	0	0.00	40.10	3	3,334	0.09%
2023/07/05	5.3	40.46	1	40.50	40.45	4.3	3,396	0.13%
2023/07/04	5	40.65	12	40.83	40.60	-7	3,497	-0.20%
2023/07/03	3.1	41.35	0	41.50	41.30	3	3,772	0.08%
2023/06/30	20	41.62	18.2	41.31	41.70	1.8	4,439	0.04%
2023/06/29	1.1	40.40	13	40.78	40.65	-12	4,734	-0.25%
2023/06/28	5	40.73	10	40.65	40.55	-5	4,749	-0.11%
2023/06/27	2	40.25	3	40.62	40.60	-1	4,810	-0.02%
2023/06/26	11.1	40.86	13.3	40.92	40.90	-2.2	4,849	-0.05%
2023/06/21	2	40.30	2.4	40.37	40.35	-0.4	4,851	-0.01%
2023/06/20	4.1	40.36	12	40.42	40.50	-8	4,856	-0.16%
2023/06/19	26	40.86	18.1	40.83	40.90	8	4,858	0.16%
2023/06/16	10.1	40.47	0	0.00	40.35	10.1	4,861	0.21%
2023/06/15	6.1	40.75	0	40.85	40.75	6.1	4,831	0.13%
2023/06/14	20	41.37	16.3	41.34	41.45	3.7	4,806	0.08%
2023/06/13	13.4	40.62	4	40.55	40.65	9.3	4,812	0.19%
2023/06/12	7.3	40.97	0	0.00	40.80	7.3	4,789	0.15%
2023/06/09	11.2	41.60	33	41.47	41.65	-21.9	4,768	-0.46%
2023/06/08	1.1	42.73	0	42.75	42.25	1.1	4,755	0.02%
2023/06/07	6	43.48	3	43.23	43.30	3	4,805	0.06%
2023/06/06	5	43.08	0	0.00	42.95	5	4,900	0.10%
2023/06/05	4	43.53	3.1	43.29	43.40	1	4,962	0.02%
2023/06/02	2	43.10	0	0.00	43.00	2	4,968	0.04%
2023/06/01	2	42.48	22	42.70	42.80	-20	4,982	-0.40%
2023/05/31	6	42.70	0	0.00	42.70	6	4,997	0.12%
2023/05/30	0	0.00	0.1	42.50	42.10	-0.1	4,999	0.00%
2023/05/29	1	42.35	14	42.16	42.45	-13	5,000	-0.26%
2023/05/26	4.1	41.98	5	42.15	41.95	-0.9	5,048	-0.02%
2023/05/25	2.2	42.71	1	42.60	42.60	1.2	5,041	0.02%
2023/05/24	5.1	43.40	2.1	43.23	43.35	3	5,076	0.06%
2023/05/23	1	43.25	1	43.90	43.25	0	5,171	0.00%
2023/05/22	2	43.38	1.3	43.40	43.55	0.7	5,227	0.01%
2023/05/19	13.2	43.76	1.2	43.73	42.75	11.9	5,240	0.23%
2023/05/18	5	43.45	4.2	43.68	43.50	0.8	5,227	0.02%
2023/05/17	1	42.80	1.2	42.54	42.80	-0.2	5,264	0.00%
2023/05/16	1	42.30	1.1	42.55	42.30	-0.1	5,268	0.00%
2023/05/15	0	41.80	1	42.00	42.00	-1	5,303	-0.02%
2023/05/12	3.1	41.86	0	0.00	42.10	3.1	5,360	0.06%
2023/05/11	3.4	41.88	1	41.75	41.60	2.4	5,493	0.04%
2023/05/10	3.1	42.91	2	43.15	42.85	1.1	5,535	0.02%
2023/05/09	1.3	43.29	7	43.21	43.10	-5.7	5,702	-0.10%
2023/05/08	11.2	44.40	7	44.23	44.20	4.2	5,686	0.07%
2023/05/05	52.1	45.09	42.8	44.93	44.50	9.2	5,678	0.16%
2023/05/04	18	44.06	19.1	43.54	44.15	-1.1	5,590	-0.02%
2023/05/03	6.1	42.77	3	42.35	42.25	3.1	5,580	0.06%
2023/05/02	10	43.36	7	43.30	43.20	3	5,625	0.05%
2023/04/28	6	43.17	6	43.21	43.10	0	5,616	0.00%
2023/04/27	4	42.85	2	42.70	43.25	2	5,579	0.04%
2023/04/26	4	42.00	1.1	42.40	42.90	2.9	5,543	0.05%
2023/04/25	11.1	42.33	19.1	42.35	42.10	-8	5,505	-0.15%
2023/04/24	3.1	42.46	0	0.00	42.25	3.1	5,459	0.06%
2023/04/21	6.5	42.72	5	42.80	42.05	1.5	5,467	0.03%
2023/04/20	3.2	44.26	9.4	44.37	43.50	-6.2	5,397	-0.11%
2023/04/19	19.3	44.47	12	44.70	44.25	7.3	5,314	0.14%
2023/04/18	9.2	44.91	11	45.34	44.50	-1.9	5,249	-0.04%
2023/04/17	2	45.88	4	45.75	45.85	-2	5,204	-0.04%
2023/04/14	13	45.70	3	45.25	45.00	10	5,141	0.19%
2023/04/13	35.2	47.05	42.3	46.65	46.00	-7.1	5,034	-0.14%
2023/04/12	44	46.82	23.1	47.19	47.50	20.9	4,688	0.45%
2023/04/11	10.1	45.05	12	45.40	45.95	-1.9	4,455	-0.04%
2023/04/10	7	45.79	18	45.32	45.05	-11	4,405	-0.25%
2023/04/07	9	45.71	23	45.56	45.90	-14	4,316	-0.32%
2023/04/06	42	46.74	44.5	46.38	46.30	-2.5	4,189	-0.06%
2023/03/31	86.1	45.76	74	46.00	46.35	12.1	3,907	0.31%
2023/03/30	50.2	44.18	57	44.34	44.30	-6.8	3,218	-0.21%
2023/03/29	7	42.71	1	42.95	42.90	6	2,873	0.21%
2023/03/28	10	43.23	7	43.48	42.65	3	2,877	0.10%
2023/03/27	9	43.50	22	43.40	43.50	-13	2,812	-0.46%
2023/03/24	6	42.77	11	43.05	42.65	-5	2,772	-0.18%
2023/03/23	15	43.05	27	42.87	42.80	-12	2,771	-0.43%
2023/03/22	14	42.38	21	42.50	42.65	-7	2,774	-0.25%
2023/03/21	9	42.18	12.2	42.05	42.30	-3.2	2,779	-0.12%
2023/03/20	18	41.63	14	41.70	41.60	4	2,788	0.14%
2023/03/17	19	40.99	14	41.11	41.05	5	2,934	0.17%
2023/03/16	3.2	40.65	11	40.77	40.45	-7.8	2,989	-0.26%
2023/03/15	13	41.73	12	41.78	41.70	1	3,104	0.03%
2023/03/14	13	41.26	16	41.18	41.00	-3	3,369	-0.09%
2023/03/13	29	40.84	14	41.13	41.20	15	3,547	0.42%
2023/03/10	21	42.02	19	41.82	41.80	2	3,666	0.05%
2023/03/09	43	43.93	34	43.69	43.00	9	3,806	0.24%
2023/03/08	12	44.01	6	43.88	44.20	6	3,857	0.16%
2023/03/07	4	43.50	6	43.47	43.50	-2	3,828	-0.05%
2023/03/06	0	0.00	3	43.12	43.55	-3	3,847	-0.08%
2023/03/03	1	42.15	3	42.52	42.50	-2	3,820	-0.05%
2023/03/02	3	42.28	6	42.38	42.10	-3	3,812	-0.08%
2023/03/01	4	41.95	3	42.37	42.20	1	3,834	0.03%
2023/02/24	5	42.00	1	42.40	41.85	4	3,842	0.10%
2023/02/23	7	42.95	0	0.00	43.00	7	3,805	0.18%
2023/02/22	14	42.95	18	42.79	42.90	-4	3,824	-0.10%
2023/02/21	25	44.64	21	44.13	44.00	4	3,899	0.10%
2023/02/20	27	44.26	29	44.14	44.30	-2	3,878	-0.05%
2023/02/17	2	43.58	5	43.56	43.70	-3	3,834	-0.08%
2023/02/16	18	43.22	3	43.30	43.40	15	3,842	0.39%
2023/02/15	10	43.73	11	43.05	42.70	-1	3,947	-0.03%
2023/02/14	2	43.08	4	43.00	42.90	-2	3,942	-0.05%
2023/02/13	23.1	43.11	7	42.74	43.40	16.1	3,999	0.40%
2023/02/10	8	43.16	17	43.31	43.10	-9	4,026	-0.22%
2023/02/09	21.3	44.22	21	44.49	43.80	0.3	4,009	0.01%
2023/02/08	10	43.75	24	43.57	43.60	-14	3,868	-0.36%
2023/02/07	25.2	43.20	28.2	43.33	43.00	-2.9	3,791	-0.08%
2023/02/06	8.1	42.39	6	42.38	41.65	2.1	3,598	0.06%
2023/02/03	11.6	42.90	4	42.68	42.55	7.6	3,574	0.21%
2023/02/02	5	42.66	10	42.41	42.65	-5	3,545	-0.14%
2023/02/01	18.1	42.46	18	42.33	42.00	0.1	3,507	0.00%
2023/01/31	21	41.84	27.1	41.83	41.85	-6.1	3,415	-0.18%
2023/01/30	6	40.53	2	40.18	40.55	4	3,377	0.12%
2023/01/17	10	39.59	10	39.40	39.35	0	3,377	0.00%
2023/01/16	1	39.26	0	0.00	39.20	1	3,387	0.03%
2023/01/13	0	39.92	6	39.73	39.75	-6	3,396	-0.18%
2023/01/12	3.1	39.85	0	0.00	39.80	3.1	3,474	0.09%
2023/01/11	15	40.67	3	40.75	40.30	12	3,543	0.34%
2023/01/10	3	40.40	1	40.25	40.20	2	3,518	0.06%
2023/01/09	5	40.13	0	0.00	40.50	5	3,518	0.14%
2023/01/06	2	39.70	1	39.60	39.80	1	3,515	0.03%
2023/01/05	6	40.12	10	39.81	39.80	-4	3,528	-0.11%
2023/01/04	6	39.35	6	39.20	39.10	0	3,485	0.00%
2023/01/03	4	38.88	0	0.00	39.00	4	3,487	0.11%
2022/12/30	5	38.63	2	38.35	38.30	3	3,502	0.09%
2022/12/29	12	38.03	0	0.00	38.35	12	3,502	0.34%
2022/12/28	3	38.78	13	39.00	38.00	-10	3,531	-0.28%
2022/12/27	3	40.00	4	39.66	39.60	-1	3,502	-0.03%
2022/12/26	6	39.65	1	39.70	39.65	5	3,502	0.14%
2022/12/23	2	39.75	3	39.75	39.50	-1	3,519	-0.03%
2022/12/22	6	40.33	1	40.20	40.25	5	3,509	0.14%
2022/12/21	5	40.25	0	0.00	39.95	5	3,529	0.14%
2022/12/20	6	40.54	18	40.10	39.80	-12	3,548	-0.34%
2022/12/19	0	0.00	2	40.90	40.80	-2	3,549	-0.06%
2022/12/16	0	0.00	1	41.00	40.95	-1	3,554	-0.03%
2022/12/15	5	41.88	2	41.75	41.70	3	3,543	0.08%
2022/12/14	10	41.62	6	41.56	41.65	4	3,554	0.11%
2022/12/12	3	41.00	1	40.80	41.10	2	3,510	0.06%
2022/12/09	22	41.77	10	41.40	41.05	12	3,507	0.34%
2022/12/08	9	43.80	10	43.74	43.45	-1	3,377	-0.03%
2022/12/07	9	43.98	7	44.31	43.05	2	3,335	0.06%
2022/12/06	16	46.13	21	45.28	44.70	-5	3,263	-0.15%
2022/12/05	31	45.34	43	45.14	44.70	-12	3,003	-0.40%
2022/12/02	31	44.78	35	44.72	44.60	-4	2,832	-0.14%
2022/12/01	37	44.03	49.3	44.37	44.50	-12.3	2,700	-0.45%
2022/11/30	14.1	43.08	36.2	43.00	42.85	-22.1	2,556	-0.86%
2022/11/29	4	41.45	1	41.61	41.50	3	2,524	0.12%
2022/11/28	8	41.18	19.1	41.22	41.60	-11.1	2,583	-0.43%
2022/11/25	14	40.39	3	40.50	40.05	11	2,751	0.40%
2022/11/24	7	40.31	6	40.33	40.25	1	2,922	0.03%
2022/11/23	7.1	40.45	3	39.92	39.85	4.1	2,988	0.14%
2022/11/22	4	40.68	6	41.00	40.50	-2	2,995	-0.07%
2022/11/21	9	41.56	8	41.49	41.05	1	3,026	0.03%
2022/11/18	21.1	41.66	16	41.44	41.00	5.1	3,041	0.17%
2022/11/17	23	42.26	32	42.34	42.10	-9	3,030	-0.30%
2022/11/16	21	41.39	15.2	41.19	41.25	5.8	2,924	0.20%
2022/11/15	2.1	40.55	0	0.00	40.35	2.1	2,859	0.07%
2022/11/14	12.1	40.74	4	40.65	40.60	8.1	2,875	0.28%
2022/11/11	32.1	40.79	15	40.81	41.40	17.1	2,872	0.60%
2022/11/10	7	40.18	13	40.43	41.00	-6	2,796	-0.21%
2022/11/09	13	40.13	5	39.94	39.65	8	2,883	0.28%
2022/11/08	9	39.89	12.1	39.82	39.60	-3.1	2,859	-0.11%
2022/11/07	2.2	38.75	20	39.02	38.80	-17.9	2,811	-0.63%
2022/11/03	1	38.20	1.1	38.29	38.20	-0.1	2,878	0.00%
2022/11/02	1	37.80	2	37.65	37.55	-1	2,908	-0.03%
2022/11/01	3	36.37	1	37.15	37.25	2	2,951	0.07%
2022/10/31	0	0.00	0	36.60	36.40	0	2,967	0.00%
2022/10/28	0.1	36.30	0	0.00	36.50	0.1	2,983	0.00%
2022/10/27	1.1	37.65	1	37.55	37.65	0.1	2,988	0.00%
2022/10/26	4	38.30	2.1	38.09	37.05	2	3,055	0.06%
2022/10/25	0	0.00	2	38.33	38.45	-2	3,084	-0.06%
2022/10/24	1	38.50	5	38.47	38.20	-4	3,116	-0.13%
2022/10/20	2	38.47	2	38.83	38.00	0	3,197	0.00%
2022/10/19	56	38.90	47	39.39	38.90	9	3,194	0.28%
2022/10/18	7	37.27	0	0.00	37.00	7	3,188	0.22%
2022/10/17	0.1	35.70	0	0.00	36.55	0.1	3,312	0.00%
2022/10/14	0.2	36.42	3	36.20	36.35	-2.8	3,355	-0.08%
2022/10/13	2	35.90	8	35.56	34.90	-6	3,402	-0.18%
2022/10/12	0	0.00	2	37.68	37.15	-2	3,431	-0.06%
2022/10/11	3.1	37.37	13	37.47	37.20	-9.9	3,473	-0.29%
2022/10/07	18	39.94	16	39.16	39.10	2	3,544	0.06%
2022/10/06	4	39.10	3	39.02	38.90	1	3,668	0.03%
2022/10/05	18.1	39.83	9.1	39.31	38.70	9	3,719	0.24%
2022/10/04	3	38.37	7.1	38.17	38.45	-4.1	3,730	-0.11%
2022/10/03	13	37.72	18	37.79	37.65	-5	3,741	-0.13%
2022/09/30	1	35.53	0.1	37.95	38.10	0.9	3,801	0.02%
2022/09/29	0	0.00	1	36.70	36.25	-1	3,827	-0.03%
2022/09/28	1	36.80	1	36.20	35.90	0	3,859	0.00%
2022/09/27	1	37.40	0	0.00	37.40	1	3,866	0.03%
2022/09/26	3	37.72	0	0.00	37.50	3	3,884	0.08%
2022/09/23	1	39.35	4	39.85	39.00	-3	3,951	-0.08%
2022/09/22	3	39.55	0	0.00	39.65	3	3,997	0.08%
2022/09/21	2.1	39.42	19	39.55	39.55	-17	4,029	-0.42%
2022/09/20	3	40.38	8	40.20	40.35	-5	4,098	-0.12%
2022/09/19	4.1	40.05	2.2	40.03	40.05	1.8	4,252	0.04%
2022/09/16	4	41.34	0	0.00	40.70	4	4,372	0.09%
2022/09/15	3.1	41.83	2.1	42.40	41.60	1	4,449	0.02%
2022/09/14	3.1	42.13	3.1	41.65	42.45	0	4,515	0.00%
2022/09/13	10.1	42.48	12.3	42.49	42.80	-2.2	4,599	-0.05%
2022/09/12	3.2	41.86	6	41.83	41.90	-2.8	4,685	-0.06%
2022/09/08	24.6	41.85	12	41.69	41.55	12.6	4,817	0.26%
2022/09/07	8	41.26	10.1	41.10	41.20	-2.1	5,027	-0.04%
2022/09/06	13.1	41.35	24.5	41.58	40.80	-11.4	5,431	-0.21%
2022/09/05	35	43.20	30	43.15	41.85	5	5,500	0.09%
2022/09/02	10	43.74	5	43.82	44.00	5	5,465	0.09%
2022/09/01	29	43.98	22	43.25	42.60	7	5,552	0.13%
2022/08/31	11.5	43.74	21	43.64	43.70	-9.5	5,750	-0.17%
2022/08/30	5	42.01	46	42.04	42.15	-41	5,832	-0.70%
2022/08/29	12	40.33	1	40.55	40.45	11	6,552	0.17%
2022/08/26	24	41.83	7	41.86	41.80	17	6,924	0.25%
2022/08/25	6	40.90	0	0.00	40.95	6	7,712	0.08%
2022/08/24	8	41.03	0	0.00	40.35	8	7,971	0.10%
2022/08/23	7	40.64	4	41.24	41.00	3	8,142	0.04%
2022/08/22	0	0.00	6	41.01	40.75	-6	8,267	-0.07%
2022/08/19	8	42.18	1	41.70	41.25	7	8,258	0.08%
2022/08/18	0	0.00	1	41.45	41.60	-1	8,270	-0.01%
2022/08/17	11	41.24	24	41.08	41.10	-13	8,253	-0.16%
2022/08/16	40	42.30	36	42.04	41.75	4	8,245	0.05%
2022/08/15	13	41.35	6	41.26	41.50	7	8,183	0.09%
2022/08/12	2	40.25	10	40.36	40.25	-8	8,134	-0.10%
2022/08/11	9	40.98	22.1	40.34	40.10	-13.1	8,125	-0.16%
2022/08/10	22	41.01	35	40.95	40.75	-13	8,086	-0.16%
2022/08/09	2	40.65	7.1	40.15	40.65	-5.1	8,024	-0.06%
2022/08/08	5	39.48	10.1	39.38	39.80	-5.1	7,978	-0.06%
2022/08/05	7	38.33	11	38.46	38.55	-4	7,939	-0.05%
2022/08/04	6	37.18	2	36.60	37.25	4	7,932	0.05%
2022/08/03	8	37.98	0	0.00	37.60	8	7,932	0.10%
2022/08/02	35.1	38.26	17	39.09	38.30	18.1	7,931	0.23%
2022/08/01	21	39.68	15	39.92	39.75	6	7,891	0.08%
2022/07/29	19.1	39.22	13	39.41	39.15	6.1	7,858	0.08%
2022/07/28	18	38.97	33	38.83	38.70	-15	7,851	-0.19%
2022/07/27	7	38.01	10	37.73	38.55	-3	7,808	-0.04%
2022/07/26	21	38.53	12	38.58	38.15	9	7,807	0.12%
2022/07/25	4	38.04	10	38.07	38.00	-6	7,763	-0.08%
2022/07/22	55	37.36	36	37.43	37.05	19	7,746	0.25%
2022/07/21	1.1	36.13	2	35.98	36.15	-1	7,640	-0.01%
2022/07/20	3.1	35.86	0	0.00	35.50	3.1	7,618	0.04%
2022/07/19	7.1	35.73	4	36.01	36.10	3.1	7,579	0.04%
2022/07/18	34	35.91	8	35.94	35.65	26	7,549	0.34%
2022/07/15	11	35.22	14	35.28	35.50	-3	7,534	-0.04%
2022/07/14	9	34.80	28	34.38	35.75	-19	7,460	-0.25%
2022/07/13	5	37.82	13	37.60	37.30	-8	7,326	-0.11%
2022/07/12	7	38.17	1	39.30	37.40	6	7,309	0.08%
2022/07/11	7	39.76	15	39.75	39.70	-8	7,307	-0.11%
2022/07/08	13	39.78	14	39.92	39.55	-1	7,343	-0.01%
2022/07/07	21	37.96	12	37.28	38.45	9	7,713	0.12%
2022/07/06	7	39.36	4	38.60	37.80	3	7,847	0.04%
2022/07/05	5	39.41	3	39.75	39.80	2	8,146	0.02%
2022/07/04	3	38.90	6	38.78	38.80	-3	8,498	-0.04%
2022/07/01	18	40.47	29	39.92	38.80	-11	8,901	-0.12%
2022/06/30	5	42.50	9	42.49	41.70	-4	8,885	-0.05%
2022/06/29	20	43.67	5	43.58	43.50	15	9,490	0.16%
2022/06/28	7	45.61	25.5	44.95	44.25	-18.5	9,690	-0.19%
2022/06/27	33.5	45.90	21	45.69	45.60	12.5	9,628	0.13%
2022/06/24	39	44.10	25	44.67	44.85	14	9,490	0.15%
2022/06/23	38	42.70	24	42.61	42.75	14	9,384	0.15%
2022/06/22	11	44.05	4	44.14	42.80	7	9,358	0.07%
2022/06/21	4.3	44.08	17	45.02	45.45	-12.7	9,373	-0.14%
2022/06/20	25	44.32	13	43.90	42.65	12	9,360	0.13%
2022/06/17	36	45.16	32	45.36	45.90	4	9,340	0.04%
2022/06/16	83	46.83	46	46.58	45.05	37	9,253	0.40%
2022/06/15	104	47.93	118.1	47.70	46.50	-14	9,064	-0.15%	大買/大賣/
2022/06/14	48	45.78	33	46.40	46.80	15	8,648	0.17%
2022/06/13	12	46.08	16.4	45.70	46.25	-4.4	8,523	-0.05%
2022/06/10	27.1	47.12	29.2	47.09	46.85	-2.2	8,453	-0.03%
2022/06/09	111.1	47.29	102.1	47.54	46.90	9	8,270	0.11%	大買/大賣/
2022/06/08	46	46.67	134	46.73	46.45	-88	7,865	-1.12%	大賣/
2022/06/07	203.8	47.70	161	47.78	46.80	42.8	7,610	0.56%	大買/大賣/
2022/06/06	89	46.98	35	46.19	46.00	54	6,831	0.79%
2022/06/02	141	45.99	121.4	46.12	47.15	19.6	6,442	0.30%	大買/大賣/
2022/06/01	16	43.90	54.3	43.92	43.25	-38.3	5,640	-0.68%
2022/05/31	58.1	43.17	55	43.18	43.30	3.1	5,373	0.06%
2022/05/30	38	42.02	38	42.02	42.30	0	5,287	0.00%
2022/05/27	5	40.53	4	40.65	40.60	1	5,150	0.02%
2022/05/26	10	40.62	19	40.51	40.00	-9	5,173	-0.17%
2022/05/25	6	39.98	6	40.05	40.00	0	5,144	0.00%
2022/05/24	21	40.85	28	40.15	39.25	-7	5,178	-0.14%
2022/05/23	35	40.74	45	41.02	40.70	-10	5,144	-0.19%
2022/05/20	4	39.19	11	39.23	39.05	-7	5,081	-0.14%
2022/05/19	3	38.40	1	38.50	38.95	2	5,095	0.04%
2022/05/18	2	38.90	2	39.10	38.90	0	5,098	0.00%
2022/05/17	3	38.72	0	0.00	38.60	3	5,143	0.06%
2022/05/16	0	0.00	2	38.10	38.10	-2	5,226	-0.04%
2022/05/13	3	38.45	3	38.10	38.10	0	5,261	0.00%
2022/05/12	4	38.19	16	38.50	38.00	-12	5,301	-0.23%
2022/05/11	8	39.72	1	38.85	38.85	7	5,332	0.13%
2022/05/10	7	38.44	3	38.80	39.00	4	5,427	0.07%
2022/05/09	6	39.78	13	39.62	38.90	-7	5,506	-0.13%
2022/05/06	2	40.43	5	40.27	40.85	-3	5,774	-0.05%
2022/05/05	8	40.66	12	40.68	40.85	-4	6,053	-0.07%
2022/05/04	7	40.01	1	39.65	39.80	6	6,258	0.10%
2022/05/03	28	40.50	4	40.60	40.20	24	6,536	0.37%
2022/04/29	8	39.83	7	39.93	39.50	1	6,569	0.02%
2022/04/28	7	40.36	6	40.05	39.30	1	6,630	0.02%
2022/04/27	3	39.42	2	39.35	39.40	1	6,799	0.01%
2022/04/26	5	40.78	3	39.80	40.50	2	6,956	0.03%
2022/04/25	0	0.00	2	41.00	40.85	-2	6,974	-0.03%
2022/04/22	1	41.70	3	42.00	41.70	-2	7,011	-0.03%
2022/04/21	6	41.93	8	42.03	42.10	-2	7,023	-0.03%
2022/04/20	2	41.08	4	41.43	41.00	-2	7,015	-0.03%
2022/04/19	1	40.90	0	0.00	41.00	1	7,040	0.01%
2022/04/18	2	40.88	5	40.36	40.35	-3	7,054	-0.04%
2022/04/15	18	42.28	0	0.00	41.80	18	7,040	0.26%
2022/04/14	7	43.01	1	43.00	43.10	6	7,033	0.09%
2022/04/13	59	44.86	59.4	45.08	43.75	-0.4	7,047	-0.01%
2022/04/12	30.4	43.25	24.1	43.25	43.45	6.3	6,629	0.09%
2022/04/11	69	43.95	63	43.63	42.55	6	6,476	0.09%
2022/04/08	36	43.12	31	43.08	43.80	5	6,156	0.08%
2022/04/07	102	43.35	115.2	43.57	42.95	-13.2	5,796	-0.23%	大買/大賣/
2022/04/06	34	40.51	66	40.85	40.40	-32	5,378	-0.59%
2022/04/01	191.1	42.43	144.3	43.40	41.50	46.8	5,326	0.88%	大買/大賣/
2022/03/31	36	41.69	48	42.13	42.70	-12	4,699	-0.26%
2022/03/30	18	40.76	16	40.73	40.95	2	4,508	0.04%
2022/03/29	12	40.24	13	40.25	39.90	-1	4,507	-0.02%
2022/03/28	10	40.41	5	40.41	40.65	5	4,522	0.11%
2022/03/25	12	41.13	22.1	41.23	41.15	-10.1	4,505	-0.22%
2022/03/24	16	41.27	7.1	40.74	40.55	8.9	4,467	0.20%
2022/03/23	10	41.18	13	41.45	41.25	-3	4,439	-0.07%
2022/03/22	18	41.10	21	41.37	41.15	-3	4,403	-0.07%
2022/03/21	16.1	40.35	24	40.33	40.35	-7.9	4,325	-0.18%
2022/03/18	14	39.43	10	39.63	39.05	4	4,386	0.09%
2022/03/17	8	38.83	18	38.84	38.80	-10	4,468	-0.22%
2022/03/16	4	37.88	6	37.97	37.75	-2	4,609	-0.04%
2022/03/15	9	38.01	7	37.52	37.50	2	4,702	0.04%
2022/03/14	1	38.70	1	38.20	38.20	0	4,761	0.00%
2022/03/11	2	37.85	23	37.86	38.15	-21	4,926	-0.43%
2022/03/10	2	38.55	4	38.58	38.30	-2	5,070	-0.04%
2022/03/09	43	37.39	14	37.55	37.75	29	5,219	0.56%
2022/03/08	6	36.41	16	36.22	36.00	-10	5,317	-0.19%
2022/03/07	7.1	37.41	14	37.32	37.10	-6.9	5,357	-0.13%
2022/03/04	14	39.68	14	39.36	39.05	0	5,446	0.00%
2022/03/03	46	40.93	33	40.61	39.80	13	5,537	0.23%
2022/03/02	6	39.68	30	39.90	39.95	-24	5,566	-0.43%
2022/03/01	21	40.46	25	40.36	40.50	-4	5,708	-0.07%
2022/02/25	5	39.20	4	38.80	38.80	1	6,023	0.02%
2022/02/24	8	39.24	5	38.90	38.60	3	6,108	0.05%
2022/02/23	9	40.33	23	40.14	40.55	-14	6,144	-0.23%
2022/02/22	10	40.09	16	39.67	39.70	-6	6,348	-0.09%
2022/02/21	12	40.97	14	41.05	40.80	-2	6,731	-0.03%
2022/02/18	7	40.65	7	40.86	40.85	0	6,936	0.00%
2022/02/17	38	41.06	18	40.86	40.85	20	7,449	0.27%
2022/02/16	12	41.76	29.1	41.78	42.05	-17.1	7,729	-0.22%
2022/02/15	17	40.44	33	40.16	40.35	-16	7,766	-0.21%
2022/02/14	9.1	39.58	10	39.76	39.40	-0.9	7,968	-0.01%
2022/02/11	13	40.95	8.1	40.98	40.75	4.9	8,079	0.06%
2022/02/10	38	41.89	16	41.81	41.60	22	8,150	0.27%
2022/02/09	4	42.12	4	42.37	42.00	0	8,151	0.00%
2022/02/08	58	42.42	59.4	42.53	42.50	-1.4	8,338	-0.02%
2022/02/07	78.1	41.43	86	41.65	41.90	-7.9	8,113	-0.10%
2022/01/26	48	39.75	64	39.86	39.30	-16	7,866	-0.20%
2022/01/25	68	39.91	69	39.91	38.50	-1	7,821	-0.01%
2022/01/24	2.1	37.44	5	37.35	38.20	-2.9	7,673	-0.04%
2022/01/21	18	39.61	15	39.60	38.90	3	7,730	0.04%
2022/01/20	19	39.61	18.4	39.93	39.45	0.7	7,757	0.01%
2022/01/19	35	38.96	44.1	38.45	38.20	-9.1	7,660	-0.12%
2022/01/18	13.2	36.66	4.1	36.53	36.85	9.1	7,727	0.12%
2022/01/17	2	36.55	3	36.75	37.05	-1	7,792	-0.01%
2022/01/14	2.3	34.05	0	0.00	34.45	2.3	7,750	0.03%
2022/01/13	6	35.63	9.1	35.35	35.10	-3.1	7,752	-0.04%
2022/01/12	1	35.35	10	35.47	35.50	-9	7,751	-0.12%
2022/01/11	1.1	37.04	2	36.60	36.45	-0.9	7,759	-0.01%
2022/01/10	4	37.59	12.3	37.49	37.45	-8.2	7,749	-0.11%
2022/01/07	28	37.42	9.4	37.68	37.30	18.7	7,774	0.24%
2022/01/06	17.1	38.51	8.5	38.64	38.50	8.6	7,781	0.11%
2022/01/05	1.5	39.95	10	39.94	39.90	-8.5	7,727	-0.11%
2022/01/04	5	40.11	1	39.90	39.85	4	7,774	0.05%
2022/01/03	0	0.00	5	39.86	39.70	-5	7,792	-0.06%
2021/12/30	3.5	40.00	2	40.00	39.95	1.5	7,824	0.02%
2021/12/29	4	40.05	6	40.30	40.05	-2	7,915	-0.03%
2021/12/28	4	40.56	2	40.73	40.40	2	8,243	0.02%
2021/12/27	6	40.28	20	40.34	40.30	-14	8,295	-0.17%
2021/12/24	14.2	40.30	3	39.92	39.95	11.2	8,359	0.13%
2021/12/23	7	41.57	16	41.90	41.15	-9	8,360	-0.11%
2021/12/22	8	41.50	10	41.68	41.40	-2	8,433	-0.02%
2021/12/21	8	41.04	4	41.01	40.95	4	8,597	0.05%
2021/12/20	3	40.87	8	40.80	41.05	-5	8,603	-0.06%
2021/12/17	16	40.29	16	40.09	40.00	0	8,562	0.00%
2021/12/16	24	40.97	23	41.06	41.20	1	8,485	0.01%
2021/12/15	12	41.04	7	41.12	41.15	5	8,434	0.06%
2021/12/14	19	41.77	19.4	41.69	40.90	-0.4	8,390	0.00%
2021/12/13	38	44.26	37.2	43.98	43.00	0.9	8,274	0.01%
2021/12/10	22.3	42.78	15.3	43.00	44.50	7	8,162	0.09%
2021/12/09	21	45.67	20	45.48	44.50	1	8,038	0.01%
2021/12/08	5	45.53	16	45.40	45.15	-11	7,958	-0.14%
2021/12/07	16	45.47	19.1	45.68	45.85	-3.1	7,912	-0.04%
2021/12/06	22.1	45.48	4	45.84	45.45	18.1	7,813	0.23%
2021/12/03	24	44.52	43	44.67	44.50	-19	7,663	-0.25%
2021/12/02	17	43.44	11	43.80	43.05	6	7,505	0.08%
2021/12/01	20	43.50	20	43.61	43.40	0	7,396	0.00%
2021/11/30	15	43.67	21	43.76	43.40	-6	7,356	-0.08%
2021/11/29	27	41.88	12	41.78	42.25	15	7,265	0.21%
2021/11/26	22	43.47	36.5	42.80	42.90	-14.5	7,148	-0.20%
2021/11/25	31	45.19	11.1	44.53	44.95	19.9	7,006	0.28%
2021/11/24	60	44.75	40.8	44.70	45.15	19.2	6,847	0.28%
2021/11/23	12	42.24	16	42.61	42.05	-4	6,516	-0.06%
2021/11/22	7	43.34	2	43.15	43.00	5	6,432	0.08%
2021/11/19	20	43.63	29	43.49	43.65	-9	6,353	-0.14%
2021/11/18	25.2	45.38	78	45.76	44.10	-52.8	6,144	-0.86%
2021/11/17	19	43.77	26.2	43.44	43.50	-7.2	5,726	-0.13%
2021/11/16	113	43.35	91	43.46	42.05	22	5,502	0.40%	大買/
2021/11/15	22.1	40.50	55.3	40.04	41.55	-33.2	4,984	-0.67%
2021/11/12	24.4	38.26	17.3	38.27	37.80	7.1	4,667	0.15%
2021/11/11	82	40.53	68	39.80	39.00	14	4,548	0.31%
2021/11/10	17	39.75	11	39.78	39.50	6	4,331	0.14%
2021/11/09	18	39.24	13	39.25	38.85	5	4,179	0.12%
2021/11/08	19.3	39.13	5	38.92	38.00	14.3	4,063	0.35%
2021/11/05	57	39.53	52	39.50	39.80	5	3,986	0.13%
2021/11/04	3	38.07	12	37.91	38.20	-9	3,769	-0.24%
2021/11/03	4	37.11	4	37.08	37.00	0	3,715	0.00%
2021/11/02	49	37.74	47	37.73	37.10	2	3,701	0.05%
2021/11/01	5	38.33	5	38.67	37.70	0	3,523	0.00%
2021/10/29	4.1	37.02	11	36.97	37.10	-6.9	3,433	-0.20%
2021/10/28	20.1	36.59	31	36.42	35.70	-10.9	3,373	-0.32%
2021/10/27	34	35.95	22	36.20	36.60	12	3,439	0.35%
2021/10/26	20	35.32	24	35.41	35.70	-4	3,391	-0.12%
2021/10/25	12	33.75	16	33.73	33.85	-4	3,153	-0.13%
2021/10/22	8	31.81	11	31.92	32.00	-3	3,071	-0.10%
2021/10/21	23	32.72	17.3	32.79	32.25	5.7	3,112	0.18%
2021/10/20	12.3	32.51	11	32.80	32.85	1.3	3,094	0.04%
2021/10/19	3	32.53	1	32.45	33.00	2	3,099	0.06%
2021/10/18	8	32.33	6	32.27	31.85	2	3,073	0.07%
2021/10/15	12	32.21	12	32.34	32.10	0	3,100	0.00%
2021/10/14	20	31.49	27	31.63	31.85	-7	3,070	-0.23%
2021/10/13	1	30.15	0	0.00	30.25	1	3,034	0.03%
2021/10/12	15	31.04	8	30.89	30.45	7	3,022	0.23%
2021/10/08	1	33.35	10	32.60	32.45	-9	2,967	-0.30%
2021/10/07	6	33.34	7	33.64	33.05	-1	2,948	-0.03%
2021/10/06	33	33.79	36	33.56	33.00	-3	2,963	-0.10%
2021/10/05	70	33.53	49	33.86	32.70	21	2,869	0.73%
2021/10/04	7	31.90	12	32.98	33.10	-5	2,536	-0.20%
2021/10/01	24	32.71	6	33.92	30.85	18	2,491	0.72%
2021/09/30	1	32.75	16	33.08	33.20	-15	2,443	-0.61%
2021/09/29	41	33.04	22	33.35	32.00	19	2,568	0.74%
2021/09/28	17	33.60	21	33.77	32.80	-4	2,567	-0.16%
2021/09/27	5	32.30	5	31.39	31.70	0	2,393	0.00%
2021/09/24	6	30.34	0	0.00	30.25	6	2,400	0.25%
2021/09/13	0	0.00	1	31.80	31.70	-1	2,509	-0.04%
2021/09/10	3	32.03	0	0.00	31.40	3	2,492	0.12%
2021/09/09	13	32.50	13	32.70	32.75	0	2,447	0.00%
2021/09/08	0	0.00	10	29.85	29.80	-10	2,374	-0.42%
2021/09/06	2	32.20	0	0.00	31.75	2	2,365	0.08%
2021/09/03	1	32.70	2	32.90	33.00	-1	2,359	-0.04%
2021/09/02	5	31.79	7	31.92	32.00	-2	2,337	-0.09%
2021/08/27	0	0.00	1	31.10	31.25	-1	2,301	-0.04%
2021/08/24	1	30.25	5	30.76	30.85	-4	2,252	-0.18%
2021/08/20	2	29.10	0	0.00	29.00	2	2,254	0.09%
2021/08/19	1	30.05	0	0.00	29.10	1	2,296	0.04%
2021/08/16	3	29.40	0	0.00	29.15	3	2,316	0.13%
2021/08/13	3	31.45	0	0.00	31.05	3	2,297	0.13%
2021/08/11	1	31.80	0	0.00	31.05	1	2,300	0.04%
2021/08/10	24	33.08	0	0.00	32.90	24	2,272	1.06%
2021/08/09	0	0.00	1	35.55	35.10	-1	2,218	-0.05%
2021/08/06	0	0.00	29.1	36.64	36.50	-29.1	2,215	-1.31%
2021/08/05	0.1	38.30	0.1	38.25	38.25	0	2,210	0.00%
2021/08/04	0.1	39.00	5.1	38.85	38.35	-5	2,225	-0.22%
2021/08/03	16	38.76	9	38.69	38.70	7	2,185	0.32%
2021/08/02	48.1	38.69	43	38.82	39.20	5.1	2,114	0.24%
2021/07/30	13	37.08	16	36.82	36.50	-3	1,928	-0.16%
2021/07/29	0	0.00	10	34.76	35.00	-10	1,859	-0.54%
2021/07/28	10	32.30	1	34.80	33.60	9	1,858	0.48%
2021/07/27	13	35.40	3	36.90	35.10	10	1,864	0.54%
2021/07/26	1	35.60	0	0.00	35.50	1	1,836	0.05%
2021/07/23	0	0.00	1	34.70	35.55	-1	1,828	-0.05%
2021/07/21	0	0.00	3.4	33.56	33.25	-3.4	1,806	-0.19%
2021/07/20	2	34.00	3	34.75	34.05	-1	1,768	-0.06%
2021/07/19	9	35.09	5	35.07	35.05	4	1,759	0.23%
2021/07/16	1	35.80	0	0.00	35.65	1	1,774	0.06%
2021/07/15	2	35.50	0	0.00	35.50	2	1,778	0.11%
2021/07/14	7	35.91	21	35.38	35.35	-14	1,777	-0.79%
2021/07/13	6	38.10	8	38.59	36.95	-2	1,760	-0.11%
2021/07/12	3	37.20	4	37.14	37.10	-1	1,705	-0.06%
2021/07/09	3	37.23	0	37.50	36.90	3	1,695	0.18%
2021/07/08	7	38.48	5	38.27	37.95	2	1,702	0.12%
2021/07/07	8	37.95	2.2	37.63	37.55	5.9	1,709	0.34%
2021/07/06	30.2	39.04	12	39.09	38.45	18.2	1,717	1.06%
2021/07/05	12	37.42	10	37.24	38.35	2	1,591	0.13%
2021/07/01	5	35.10	3	35.30	35.00	2	1,602	0.12%
2021/06/30	5	35.70	1	35.55	35.80	4	1,688	0.24%
2021/06/28	1	33.60	13	32.62	33.90	-12	1,655	-0.72%
2021/06/25	1	31.75	12	31.32	31.40	-11	1,624	-0.68%
2021/06/24	6	30.28	4	30.50	30.00	2	1,635	0.12%
2021/06/22	2	28.70	0	0.00	28.65	2	1,630	0.12%
2021/06/21	0.2	29.80	1	29.15	28.70	-0.8	1,641	-0.05%
2021/06/18	20	30.10	0	0.00	30.10	20	1,661	1.20%
2021/06/15	0	0.00	1	30.05	30.50	-1	1,708	-0.06%
2021/06/11	2	30.78	0	0.00	30.35	2	1,718	0.12%
2021/06/10	0	0.00	1	30.50	30.55	-1	1,727	-0.06%
2021/06/09	0	0.00	15	30.20	30.20	-15	1,736	-0.86%
2021/06/08	0	0.00	6	30.25	30.15	-6	1,751	-0.34%
2021/06/03	1	30.15	5	30.39	30.10	-4	1,814	-0.22%
2021/05/31	1	30.25	1	30.75	30.20	0	1,874	0.00%
2021/05/28	1	30.55	0	0.00	30.65	1	1,888	0.05%
2021/05/27	6	30.55	11	31.36	30.50	-5	1,913	-0.26%
2021/05/26	12	31.31	10	31.14	32.20	2	1,915	0.10%
2021/05/25	0	0.00	2	28.30	29.30	-2	1,935	-0.10%
2021/05/21	15	26.25	0	0.00	26.25	15	2,054	0.73%
2021/05/20	0	0.00	2	26.23	26.15	-2	2,175	-0.09%
2021/05/19	1	26.20	0	0.00	26.15	1	2,202	0.05%
2021/05/17	1	24.00	9	25.47	24.80	-8	2,232	-0.36%
2021/05/14	3	27.50	0	0.00	26.35	3	2,227	0.13%
2021/05/13	5	26.63	0	0.00	27.00	5	2,215	0.23%
2021/05/12	2	27.76	0	0.00	27.75	2	2,197	0.09%
2021/05/10	2	33.90	0	0.00	33.85	2	2,210	0.09%
2021/05/07	0	0.00	8	35.40	35.00	-8	2,241	-0.36%
2021/05/06	0	0.00	2	35.00	34.40	-2	2,272	-0.09%
2021/05/05	3	33.90	0	0.00	33.65	3	2,287	0.13%
2021/05/04	2	33.25	2	33.03	32.90	0	2,364	0.00%
2021/05/03	4	35.40	0.5	35.69	35.00	3.5	2,360	0.15%
2021/04/29	0	0.00	7.5	37.13	37.10	-7.5	2,356	-0.32%
2021/04/28	1	37.80	7	37.49	37.30	-6	2,374	-0.25%
2021/04/27	5	38.10	1	37.80	37.80	4	2,405	0.17%
2021/04/26	0	0.00	2	38.20	38.20	-2	2,420	-0.08%
2021/04/22	6	38.00	1.1	38.95	37.70	4.9	2,468	0.20%
2021/04/21	3	38.57	1	38.75	38.60	2	2,455	0.08%
2021/04/19	10	38.90	10	39.50	38.95	0	2,522	0.00%
2021/04/16	3.1	39.24	0	0.00	39.30	3.1	2,593	0.12%
2021/04/14	5	39.20	1	38.70	38.50	4	2,618	0.15%
2021/04/13	16	39.08	0	0.00	38.80	16	2,642	0.61%
2021/04/12	17	40.48	5	40.03	39.75	12	2,657	0.45%
2021/04/09	5	42.70	0	0.00	41.65	5	2,658	0.19%
2021/04/08	16	43.61	7	43.13	43.80	9	2,631	0.34%
2021/04/07	6.2	43.45	21	43.35	43.60	-14.8	2,621	-0.56%
2021/04/06	7.8	43.02	8.1	42.24	44.00	-0.3	2,567	-0.01%
2021/04/01	4	40.25	27	39.71	40.15	-23	2,509	-0.92%
2021/03/31	13	38.22	10	38.90	38.20	3	2,574	0.12%
2021/03/30	3	39.23	0	0.00	39.10	3	2,591	0.12%
2021/03/29	1	39.70	1	39.80	39.70	0	2,588	0.00%
2021/03/26	0	0.00	1	37.70	37.80	-1	2,594	-0.04%
2021/03/25	0	37.73	0	0.00	37.45	0	2,637	0.00%
2021/03/24	3	37.48	0	0.00	37.45	3	2,662	0.11%
2021/03/23	0	39.74	0	0.00	38.25	0	2,673	0.00%
2021/03/22	2	39.28	0	0.00	39.15	2	2,662	0.08%
2021/03/19	13	40.20	1	40.40	40.05	12	2,679	0.45%
2021/03/18	3	39.95	1	40.10	40.95	2	2,686	0.07%
2021/03/17	2	39.68	0	0.00	39.45	2	2,710	0.07%
2021/03/16	3	39.67	7	39.67	39.50	-4	2,737	-0.15%
2021/03/15	0	40.05	0	0.00	39.90	0	2,774	0.00%
2021/03/11	4	39.75	0	0.00	39.90	4	3,008	0.13%
2021/03/10	4	39.85	0	0.00	39.70	4	3,231	0.12%
2021/03/09	2	39.58	8	39.14	39.70	-6	3,461	-0.17%
2021/03/08	3	41.33	3	40.75	40.80	0	3,641	0.00%
2021/03/05	0	0.00	2	42.50	42.35	-2	3,669	-0.05%
2021/03/04	4	43.13	0	0.00	42.95	4	3,788	0.11%
2021/03/03	3	43.20	2	43.03	42.85	1	3,801	0.03%
2021/03/02	2	44.20	5	45.34	43.60	-3	3,807	-0.08%
2021/02/26	5	43.65	5	44.54	44.85	0	3,845	0.00%
2021/02/25	5	44.68	2	44.60	45.55	3	3,906	0.08%
2021/02/24	21	43.87	4	44.15	43.15	17	3,993	0.43%
2021/02/23	10	44.45	4	44.43	45.00	6	4,048	0.15%
2021/02/22	15	44.43	8.3	45.19	45.55	6.7	4,054	0.16%
2021/02/19	0	0.00	5	41.49	41.45	-5	3,988	-0.13%
2021/02/18	0	0.00	1	40.00	40.05	-1	4,055	-0.02%
2021/02/17	6	39.93	0	0.00	40.00	6	4,124	0.15%
2021/02/05	2	38.45	0	0.00	38.30	2	4,118	0.05%
2021/02/04	0	0.00	1	38.95	38.95	-1	4,168	-0.02%
2021/02/03	1	38.70	0	0.00	38.65	1	4,249	0.02%
2021/02/02	9	39.54	20	40.27	39.30	-11	4,321	-0.25%
2021/02/01	0	38.00	0	0.00	38.05	0	4,378	0.00%
2021/01/29	0	0.00	20	39.08	38.00	-20	4,542	-0.44%
2021/01/28	5	37.10	1	38.80	38.95	4	4,791	0.08%
2021/01/26	12	38.70	2	38.50	38.60	10	5,387	0.19%
2021/01/22	2	33.55	0	0.00	33.55	2	5,613	0.04%
2021/01/21	1	34.15	0	0.00	34.20	1	5,605	0.02%
2021/01/20	2	34.30	0	0.00	34.05	2	5,602	0.04%
2021/01/18	10	38.13	0	0.00	37.20	10	5,586	0.18%
2021/01/15	2	39.10	1	38.60	38.70	1	5,587	0.02%
2021/01/14	1	37.85	0	0.00	37.95	1	5,599	0.02%
2021/01/13	1	38.10	11	36.57	38.20	-10	5,663	-0.18%
2021/01/12	16	36.11	1	37.90	35.95	15	5,738	0.26%
2021/01/11	3	36.85	5	37.47	37.65	-2	5,783	-0.03%
2021/01/08	1	39.00	2	39.35	39.05	-1	5,781	-0.02%
2021/01/06	10	40.34	0	0.00	39.80	10	5,971	0.17%
2021/01/05	1	41.95	1	43.05	41.60	0	5,985	0.00%
2021/01/04	19	42.89	19	43.25	42.80	0	6,044	0.00%
2020/12/31	3	41.77	1	41.50	41.30	2	6,066	0.03%
2020/12/30	1	42.10	20	41.53	42.00	-19	6,061	-0.31%
2020/12/29	1	39.70	0	0.00	39.50	1	6,028	0.02%
2020/12/28	4	39.20	0	0.00	39.15	4	6,021	0.07%
2020/12/25	20	40.08	7	40.80	40.35	13	5,973	0.22%
2020/12/24	8	42.43	0	0.00	41.80	8	5,891	0.14%
2020/12/23	1	41.85	0	0.00	42.50	1	5,922	0.02%
2020/12/22	9.1	42.51	7	41.07	41.50	2.1	5,968	0.04%
2020/12/21	5	41.90	5	41.47	41.30	0	6,036	0.00%
2020/12/18	2	43.68	6	43.17	43.00	-4	6,038	-0.07%
2020/12/17	2	44.53	1	44.05	44.05	1	6,032	0.02%
2020/12/16	1	44.90	1	45.20	44.90	0	6,063	0.00%
2020/12/15	8.4	44.51	11	44.15	43.75	-2.6	6,138	-0.04%
2020/12/14	8.1	44.68	6	45.03	44.90	2.1	6,110	0.03%
2020/12/11	6.1	45.14	12	45.46	45.30	-6	6,101	-0.10%
2020/12/10	2	45.75	20	45.66	45.50	-18	6,081	-0.30%
2020/12/09	2.5	46.51	7	46.57	46.45	-4.6	6,052	-0.08%
2020/12/08	27	46.71	3	46.93	47.20	24	6,016	0.40%
2020/12/07	19	45.42	7	45.61	45.15	12	5,945	0.20%
2020/12/04	25	50.25	30.5	51.31	49.90	-5.5	5,781	-0.10%
2020/12/03	25.5	51.62	21.2	53.05	54.90	4.3	5,571	0.08%
2020/12/02	9	48.48	21.1	48.76	50.70	-12.1	5,343	-0.23%
2020/12/01	3	45.00	12	46.30	46.10	-9	5,163	-0.17%
2020/11/30	21	45.29	19	45.24	45.00	2	5,127	0.04%
2020/11/27	12	47.14	2	46.70	47.05	10	5,031	0.20%
2020/11/26	12	47.07	0	0.00	47.30	12	5,032	0.24%
2020/11/25	5.1	47.39	2	48.30	47.20	3.1	5,055	0.06%
2020/11/24	5	47.96	27	47.09	47.00	-22	5,030	-0.44%
2020/11/23	12	47.13	7.1	48.51	48.80	5	5,037	0.10%
2020/11/20	14.1	48.68	2	48.85	48.35	12.1	4,954	0.24%
2020/11/19	3	50.39	2.1	48.14	50.40	0.9	4,860	0.02%
2020/11/18	1	47.50	10.1	47.99	48.05	-9.1	4,789	-0.19%
2020/11/17	13.5	48.62	8	48.41	48.30	5.5	4,737	0.12%
2020/11/16	20.6	47.38	0.1	47.90	47.85	20.5	4,689	0.44%
2020/11/13	4.2	45.77	1	46.15	45.75	3.2	4,663	0.07%
2020/11/12	5	45.37	2	46.00	45.75	3	4,666	0.06%
2020/11/11	9	46.55	2.1	46.95	47.05	6.9	4,679	0.15%
2020/11/10	11	44.73	7	45.55	44.90	4	4,623	0.09%
2020/11/09	5	47.07	7.2	47.58	46.50	-2.2	4,551	-0.05%
2020/11/06	9.1	47.52	10	47.36	47.60	-0.9	4,465	-0.02%
2020/11/05	7	47.71	115.4	47.72	46.00	-108.4	4,329	-2.50%	大賣/鉅額交易
2020/11/04	53	44.92	78	45.77	45.00	-25	4,100	-0.61%
2020/11/03	137.3	41.51	15.2	42.16	45.10	122.1	3,930	3.11%	大買/鉅額交易
2020/11/02	12.5	39.97	28.1	40.27	41.00	-15.6	3,561	-0.44%
2020/10/30	2.1	35.92	3	37.35	37.45	-0.9	3,310	-0.03%
2020/10/29	0	0.00	7	35.08	35.85	-7	3,264	-0.21%
2020/10/28	9	36.00	0	0.00	35.65	9	3,285	0.27%
2020/10/27	1	36.50	3	36.95	36.35	-2	3,293	-0.06%
2020/10/26	5	36.43	93	36.29	36.10	-88	3,298	-2.67%
2020/10/23	5	36.81	4	37.00	37.00	1	3,313	0.03%
2020/10/22	53	37.70	19.1	37.11	36.95	33.9	3,366	1.01%
2020/10/21	13	38.96	4.3	39.51	38.30	8.7	3,397	0.26%
2020/10/20	19	39.78	1.4	39.77	39.85	17.6	3,428	0.51%
2020/10/19	2.3	39.34	5	38.71	39.50	-2.7	3,365	-0.08%
2020/10/16	5	38.86	7	37.49	38.00	-2	3,327	-0.06%
2020/10/15	45	38.86	3	39.08	39.00	42	3,279	1.28%
2020/10/14	8	39.17	39	39.35	38.95	-31	3,255	-0.95%
2020/10/13	4	37.94	7	37.44	38.00	-3	3,197	-0.09%
2020/10/12	7.5	37.90	0	0.00	37.95	7.5	3,207	0.23%
2020/10/08	5	34.20	22	35.96	36.20	-17	3,144	-0.54%
2020/10/06	5	33.50	2	34.20	33.95	3	3,158	0.09%
2020/10/05	2	32.85	0	0.00	32.80	2	3,261	0.06%
2020/09/30	0	0.00	2	34.00	33.80	-2	3,421	-0.06%
2020/09/29	2	34.40	2	33.85	33.50	0	3,470	0.00%
2020/09/28	2	33.35	2	33.70	34.10	0	3,617	0.00%
2020/09/25	4	31.47	5	31.28	31.10	-1	3,636	-0.03%
2020/09/24	5	33.31	5	32.88	32.55	0	3,686	0.00%
2020/09/23	20	35.70	10	36.30	35.30	10	3,768	0.27%
2020/09/22	12	36.43	3	37.23	36.50	9	3,926	0.23%
2020/09/21	12	38.41	4	38.31	38.00	8	3,973	0.20%
2020/09/18	18	38.71	11	36.86	39.10	7	3,924	0.18%
2020/09/17	1	36.50	0	0.00	36.30	1	3,846	0.03%
2020/09/16	1	36.15	1	36.85	36.15	0	3,857	0.00%
2020/09/15	1	36.60	1	36.90	36.60	0	3,857	0.00%
2020/09/10	12	36.58	2	36.63	36.10	10	3,900	0.26%
2020/09/09	1	35.60	5	36.30	36.80	-4	3,897	-0.10%
2020/09/08	5	35.90	1	35.40	35.85	4	3,901	0.10%
2020/09/07	2	37.00	0	0.00	36.50	2	3,904	0.05%
2020/09/04	1	36.85	12	36.59	36.65	-11	3,934	-0.28%
2020/09/03	1	37.70	6	37.38	37.30	-5	3,949	-0.13%
2020/09/02	2	39.75	17	37.86	37.90	-15	4,035	-0.37%
2020/09/01	2	38.90	2	39.50	38.80	0	4,047	0.00%
2020/08/31	3	39.32	15	39.43	39.35	-12	4,041	-0.30%
2020/08/28	14	38.74	8	38.26	38.90	6	4,039	0.15%
2020/08/27	23	39.82	14	39.36	39.00	9	4,027	0.22%
2020/08/26	8	37.37	5	36.79	37.70	3	3,958	0.08%
2020/08/25	2	35.25	3	35.55	35.05	-1	3,924	-0.03%
2020/08/24	2	34.80	1	35.10	34.90	1	3,927	0.03%
2020/08/20	7	34.15	1	35.40	33.80	6	3,992	0.15%
2020/08/19	1	34.85	3	35.35	35.80	-2	4,003	-0.05%
2020/08/18	2	33.30	2	33.75	33.35	0	4,024	0.00%
2020/08/17	4	34.65	9	34.07	34.50	-5	4,020	-0.12%
2020/08/14	2	36.58	25	36.52	36.10	-23	3,998	-0.58%
2020/08/13	3	36.83	0	0.00	36.50	3	4,017	0.07%
2020/08/12	2	36.83	9	36.90	37.20	-7	4,108	-0.17%
2020/08/11	6	37.76	1	38.10	37.20	5	4,127	0.12%
2020/08/10	9	38.49	19	38.84	38.60	-10	4,182	-0.24%
2020/08/07	24	39.50	2	37.90	39.90	22	4,209	0.52%
2020/08/06	6	36.98	2	37.03	36.90	4	4,169	0.10%
2020/08/05	1	36.75	0	0.00	37.00	1	4,217	0.02%
2020/08/04	1	36.75	10	36.98	36.75	-9	4,335	-0.21%
2020/08/03	4	36.81	1	37.50	37.20	3	4,593	0.07%
2020/07/31	9	38.14	2	38.20	38.15	7	4,819	0.15%
2020/07/30	0	0.00	1	37.30	37.75	-1	4,995	-0.02%
2020/07/29	4	36.00	1	35.60	36.70	3	5,103	0.06%
2020/07/28	0	0.00	2	36.50	36.20	-2	5,147	-0.04%
2020/07/27	1	38.30	6	38.28	37.55	-5	5,174	-0.10%
2020/07/24	6	41.57	12	40.81	39.95	-6	5,227	-0.11%
2020/07/23	9	41.89	2	41.10	42.05	7	5,389	0.13%
2020/07/22	4	40.78	10	40.66	41.35	-6	5,464	-0.11%
2020/07/21	0	0.00	1	39.10	38.90	-1	5,613	-0.02%
2020/07/20	3	36.88	16	36.86	38.70	-13	5,708	-0.23%
2020/07/17	12	40.78	5	41.76	38.55	7	5,734	0.12%
2020/07/16	15	38.32	1	38.70	41.10	14	5,708	0.25%
2020/07/15	4	38.18	11	37.20	37.40	-7	5,689	-0.12%
2020/07/14	15	37.80	5	37.34	38.00	10	5,754	0.17%
2020/07/13	6	37.68	9	37.19	37.85	-3	5,826	-0.05%
2020/07/10	11	38.35	11	37.48	36.95	0	5,806	0.00%
2020/07/09	14	37.48	4	37.29	38.60	10	5,696	0.18%
2020/07/08	4	33.86	2	33.80	35.10	2	5,540	0.04%
2020/07/07	10	30.18	7	31.31	31.95	3	5,497	0.05%
2020/07/06	6	29.75	1	29.15	29.05	5	5,361	0.09%
2020/07/03	3	28.82	22	28.75	28.75	-19	5,356	-0.35%
2020/07/02	19	29.07	2	28.40	28.60	17	5,270	0.32%
2020/07/01	10	27.38	8	27.49	27.90	2	5,129	0.04%
2020/06/30	3	25.40	2	25.20	25.40	1	4,946	0.02%
2020/06/17	2	24.08	0	0.00	24.35	2	4,923	0.04%
2020/06/15	0	0.00	1	23.10	23.00	-1	4,966	-0.02%
2020/06/12	3	21.92	2	22.45	23.55	1	4,969	0.02%
2020/06/11	2	23.50	15	23.32	23.00	-13	4,978	-0.26%
2020/06/10	2	24.25	4	24.21	24.20	-2	4,963	-0.04%
2020/06/09	11	23.49	4	23.69	23.65	7	4,954	0.14%
2020/06/08	8	25.01	0	0.00	24.75	8	4,927	0.16%
2020/06/05	8	25.42	1	25.65	25.45	7	5,001	0.14%
2020/06/04	2	25.38	3	25.30	25.30	-1	5,034	-0.02%
2020/06/03	7	26.16	3	26.32	25.90	4	5,021	0.08%
2020/06/02	1	26.40	7	26.66	26.30	-6	4,997	-0.12%
2020/06/01	0	0.00	1	26.20	25.85	-1	4,969	-0.02%
2020/05/29	4.5	25.28	5	25.30	25.20	-0.5	4,990	-0.01%
2020/05/28	5	25.95	0	0.00	25.35	5	5,002	0.10%
2020/05/27	1	26.10	5	26.00	25.95	-4	4,993	-0.08%
2020/05/26	8	27.34	8	26.98	26.65	0	5,035	0.00%
2020/05/25	3	26.90	2	26.45	26.95	1	5,006	0.02%
2020/05/22	0	0.00	1	25.35	25.30	-1	4,962	-0.02%
2020/05/21	0	0.00	1	26.10	25.80	-1	4,965	-0.02%
2020/05/20	1	25.45	6	25.25	25.15	-5	4,982	-0.10%
2020/05/19	9	25.81	7	25.60	25.95	2	4,961	0.04%
2020/05/18	2	24.85	10	24.44	24.10	-8	4,876	-0.16%
2020/05/15	1	24.50	4	24.88	24.50	-3	4,862	-0.06%
2020/05/14	5	25.00	5	25.08	24.50	0	4,797	0.00%
2020/05/13	1	26.10	4	26.09	26.05	-3	4,810	-0.06%
2020/05/12	6	26.07	14	25.60	26.10	-8	4,859	-0.16%
2020/05/11	0	0.00	11	25.54	26.20	-11	4,863	-0.23%
2020/05/08	23	27.75	21	27.66	26.15	2	4,859	0.04%
2020/05/07	28	26.25	12	27.35	27.40	16	4,664	0.34%
2020/05/06	8	23.67	27	24.72	24.95	-19	4,554	-0.42%
2020/05/05	7	22.96	13	22.55	22.70	-6	4,469	-0.13%
2020/05/04	9	22.82	22	22.83	22.80	-13	4,394	-0.30%
2020/04/30	13	23.67	21	24.26	23.60	-8	4,351	-0.18%
2020/04/29	14	23.44	41	23.21	23.80	-27	4,310	-0.63%
2020/04/28	51	24.50	10	24.43	23.75	41	4,265	0.96%
2020/04/27	11	22.89	23.7	23.35	23.35	-12.7	4,021	-0.32%
2020/04/24	14	21.00	5	20.83	21.25	9	3,958	0.23%
2020/04/23	12	19.85	8	19.66	19.70	4	3,853	0.10%
2020/04/22	16	18.20	4	18.45	18.45	12	3,750	0.32%
2020/04/21	8	17.74	5	17.74	17.25	3	3,695	0.08%
2020/04/20	17	18.30	1	18.55	18.40	16	3,684	0.43%
2020/04/17	15	17.84	16	17.64	18.05	-1	3,645	-0.03%
2020/04/16	17	16.68	27	17.57	17.40	-10	3,539	-0.28%
2020/04/15	0	0.00	3	16.02	16.35	-3	3,430	-0.09%
2020/04/14	1	14.90	10	14.85	14.90	-9	3,392	-0.27%
2020/04/13	1	14.75	3	15.25	14.65	-2	3,409	-0.06%
2020/04/10	3	14.15	1	14.95	14.95	2	3,454	0.06%
2020/04/09	7	14.96	1	14.80	14.45	6	3,456	0.17%
2020/04/08	16	15.23	6	14.99	15.30	10	3,516	0.28%
2020/04/07	2	14.13	0	0.00	14.30	2	3,580	0.06%
2020/04/06	5	12.85	6	12.84	13.00	-1	3,728	-0.03%
2020/04/01	1	11.65	7	11.68	11.85	-6	3,794	-0.16%
2020/03/31	2	10.80	1	11.10	10.80	1	3,798	0.03%
2020/03/30	0	0.00	30	10.05	11.10	-30	3,813	-0.79%
2020/03/27	35	11.45	0	0.00	10.75	35	3,816	0.92%
2020/03/25	0	11.20	1	11.35	11.20	-1	3,786	-0.03%
2020/03/23	0	0.00	1	10.15	10.05	-1	3,749	-0.03%
2020/03/20	2	10.90	2	10.85	11.05	0	3,719	0.00%
2020/03/19	2	10.05	17	10.05	10.05	-15	3,688	-0.41%
2020/03/18	2	11.70	0	0.00	11.15	2	3,662	0.05%
2020/03/17	4	12.38	4	12.48	12.10	0	3,681	0.00%
2020/03/16	3	13.53	1	13.80	13.35	2	3,689	0.05%
2020/03/13	1	13.50	0	0.00	14.50	1	3,742	0.03%
2020/03/12	2	15.25	1	14.90	14.90	1	3,782	0.03%
2020/03/11	12	15.95	14	15.99	16.55	-2	3,816	-0.05%
2020/03/04	14	15.11	0	0.00	15.20	14	3,785	0.37%
2020/03/03	1	16.25	1	16.70	16.10	0	3,761	0.00%
2020/03/02	2	16.20	0	0.00	16.35	2	3,725	0.05%
2020/02/27	1	16.30	22	15.92	15.90	-21	3,684	-0.57%
2020/02/26	2	17.88	0	0.00	17.50	2	3,588	0.06%
2020/02/25	0	18.30	36	18.34	18.40	-36	3,547	-1.01%
2020/02/24	1	18.75	0	0.00	18.90	1	3,500	0.03%
2020/02/21	2	19.43	5	19.84	19.35	-3	3,458	-0.09%
2020/02/20	5	18.69	0	0.00	18.70	5	3,377	0.15%
2020/02/18	1	19.15	2	19.25	19.25	-1	3,309	-0.03%
2020/02/17	7	19.31	2	19.95	19.55	5	3,274	0.15%
2020/02/14	35	19.93	3	18.50	19.70	32	3,236	0.99%
2020/02/13	35	19.76	5	20.09	19.00	30	3,138	0.96%
2020/02/12	15	20.38	5	20.64	20.20	10	3,034	0.33%
2020/02/11	18	20.72	1	21.00	20.60	17	2,955	0.58%
2020/02/10	1	18.65	12	19.26	19.20	-11	2,815	-0.39%
2020/02/07	2	18.85	12	18.59	19.15	-10	2,720	-0.37%
2020/02/06	18	18.19	6	18.18	18.50	12	2,563	0.47%
2020/02/05	1	16.85	9.6	16.14	16.85	-8.6	2,439	-0.35%
2020/02/04	3.6	14.70	4	15.25	15.35	-0.4	2,373	-0.02%
2020/02/03	7	15.29	1	15.25	15.25	6	2,320	0.26%
2020/01/31	2	16.27	5	15.85	16.90	-3	2,254	-0.13%
2020/01/30	8	16.80	0	0.00	16.80	8	2,159	0.37%
2020/01/20	4.5	18.50	14	18.56	18.65	-9.5	2,127	-0.45%
2020/01/17	7	18.16	166	17.13	18.15	-159	2,062	-7.71%	大賣/鉅額交易
2020/01/16	0	0.00	69	18.23	18.20	-69	1,954	-3.53%
2020/01/15	35	18.32	47	18.21	18.30	-12	1,926	-0.62%
2020/01/14	6	17.20	103	17.90	18.40	-97	1,895	-5.12%	大賣/
2020/01/13	10	16.75	18	16.54	16.75	-8	1,826	-0.44%
2020/01/10	35	16.11	0	0.00	16.30	35	1,802	1.94%
2020/01/09	5	16.57	0	0.00	16.40	5	1,781	0.28%
2020/01/08	107	16.19	0	0.00	16.20	107	1,760	6.08%	大買/鉅額交易
2020/01/07	19	16.23	0	0.00	16.35	19	1,747	1.09%
2020/01/06	165	16.06	36	16.27	16.05	129	1,711	7.54%	大買/鉅額交易
2020/01/03	40	16.41	0	0.00	16.35	40	1,638	2.44%
2020/01/02	3	18.33	6	18.08	18.15	-3	1,607	-0.19%
2019/12/31	40	16.77	6	16.54	17.85	34	1,497	2.27%
2019/12/30	6.5	14.96	1	16.00	16.25	5.5	1,348	0.41%
2019/12/27	0	0.00	47	14.51	14.90	-47	1,171	-4.01%
2019/12/26	7	12.71	11	13.09	13.55	-4	1,051	-0.38%
2019/12/25	0	0.00	9	12.68	12.70	-9	1,018	-0.88%
2019/12/24	0	0.00	25	11.96	12.15	-25	990	-2.52%
2019/12/23	2	11.15	12	11.52	11.55	-10	963	-1.04%
2019/12/18	4	11.45	26	11.44	11.50	-22	940	-2.34%
2019/12/17	6	11.00	0	0.00	11.10	6	925	0.65%
2019/12/16	14	11.05	0	0.00	11.00	14	918	1.52%
2019/12/13	99	10.87	0	0.00	10.80	99	901	10.98%
2019/12/12	3	12.75	0	0.00	12.00	3	859	0.35%
2019/12/11	1	12.10	3	11.95	12.25	-2	813	-0.25%
2019/12/10	0	0.00	12	10.93	11.95	-12	757	-1.58%
2019/12/09	4	10.60	2	10.60	10.90	2	662	0.30%
2019/12/06	7	9.93	0	0.00	9.93	7	575	1.22%
2019/12/05	3	9.05	0	0.00	9.03	3	452	0.66%
2019/12/03	0	0.00	8	8.45	8.45	-8	403	-1.98%
2019/12/02	5	8.12	3	8.25	8.46	2	348	0.57%
2019/11/29	0	0.00	15	7.44	7.74	-15	258	-5.81%
2019/11/28	14	6.50	0.5	7.04	7.04	13.5	197	6.81%
2019/11/27	0	0.00	8	6.35	6.40	-8	157	-5.08%
2019/11/19	0	0.00	9	6.37	6.36	-9	151	-5.95%
2019/11/18	3	6.39	0	0.00	6.39	3	150	1.99%
2019/11/14	6	6.38	0	0.00	6.31	6	149	4.02%
2019/11/13	3	6.39	0	0.00	6.37	3	146	2.05%
2019/10/30	4	6.38	1	6.40	6.42	3	137	2.17%
2019/10/28	1	6.37	0	0.00	6.41	1	137	0.73%
2019/10/23	1	6.31	0	0.00	6.34	1	139	0.72%
2019/10/21	0	0.00	2	6.33	6.40	-2	142	-1.40%
2019/10/17	0	6.30	0	0.00	6.38	0	146	0.00%
2019/10/15	2	6.20	10	6.26	6.27	-8	145	-5.50%
2019/10/04	0	0.00	3	6.45	6.45	-3	135	-2.21%
2019/09/26	0	0.00	10	6.55	6.50	-10	143	-6.95%
2019/09/25	18	6.53	0	0.00	6.55	18	163	11.00%
2019/09/24	0	0.00	18	6.58	6.58	-18	163	-11.01%
2019/09/16	5	6.55	0	0.00	6.52	5	158	3.16%
2019/08/16	5	6.46	0	0.00	6.45	5	151	3.31%
2019/08/14	6	6.46	0	0.00	6.44	6	152	3.94%
2019/08/12	4	6.45	0	0.00	6.53	4	150	2.65%
2019/08/02	2	6.63	0	0.00	6.64	2	146	1.37%
2019/08/01	2	6.64	0	0.00	6.71	2	145	1.37%
2019/07/31	2	6.67	0	0.00	6.78	2	146	1.36%
2019/07/26	2	6.85	0	0.00	6.82	2	143	1.40%
2019/07/22	0	0.00	3	6.92	6.83	-3	139	-2.15%
2019/07/19	0	0.00	5	6.81	6.77	-5	137	-3.62%
2019/07/12	8	6.75	0	0.00	6.77	8	148	5.38%
2019/07/08	0	0.00	4	6.80	6.74	-4	157	-2.53%
2019/07/03	4	6.80	0	0.00	6.90	4	168	2.37%
2019/07/02	0	0.00	1	7.03	7.03	-1	162	-0.61%
2019/04/25	0	6.80	0	0.00	6.82	0	243	0.00%
2019/04/19	0	6.67	0	0.00	6.72	0	238	0.00%
2019/04/11	1	7.02	0	0.00	7.00	1	223	0.45%
2019/04/09	0	6.99	0	0.00	7.01	0	227	0.00%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
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%
2019/03/18	0	7.34	0.7	7.34	7.62	-0.7	221	-0.32%
2019/03/11	0	0.00	1	7.05	7.05	-1	214	-0.47%
2019/03/05	0	7.30	0	0.00	7.35	0	228	0.00%
2019/02/27	0	7.22	0	0.00	7.22	0	222	0.00%
2019/02/19	0	0.00	0.7	6.30	6.35	-0.7	167	-0.42%
2019/02/18	0	6.30	0	0.00	6.31	0	167	0.00%
2019/02/14	0	0.00	4	6.35	6.38	-4	167	-2.39%
2019/02/11	0	6.24	0	0.00	6.34	0	168	0.00%
2019/01/23	0	6.44	0	0.00	6.44	0	174	0.00%
2019/01/21	0	6.40	0	0.00	6.44	0	177	0.00%
2019/01/18	1	6.56	0	0.00	6.51	1	179	0.56%
2019/01/16	0.3	6.13	0	0.00	6.19	0.3	177	0.16%
2019/01/14	0	6.02	0	0.00	6.08	0	177	0.00%
2019/01/02	0	0.00	4	6.50	6.56	-4	191	-2.08%
2018/12/24	0	6.43	0	0.00	6.48	0	202	0.00%
2018/11/05	0	6.98	0	0.00	6.97	0	295	0.00%
2018/10/09	0	0.00	0.2	8.83	8.85	-0.2	377	-0.06%
2018/10/08	0	8.89	0	0.00	8.89	0	383	0.00%
2018/10/04	0	9.00	4	8.97	9.00	-4	401	-1.00%
2018/09/10	0	6.81	0	0.00	6.90	0	565	0.00%
2018/09/07	0	7.30	0	0.00	7.37	0	593	0.00%
2018/08/08	0	0.00	2	8.50	8.39	-2	1,528	-0.13%
2018/08/03	1	8.94	0	0.00	8.91	1	1,525	0.07%
2018/07/23	0	0.00	1	9.20	9.12	-1	1,580	-0.06%
2018/07/20	1	9.29	0	0.00	9.20	1	1,581	0.06%
2018/07/09	0	8.37	0	0.00	8.34	0	1,548	0.00%
2018/06/25	0	0.00	1	9.19	9.13	-1	1,504	-0.07%
2018/06/22	1	9.66	0	0.00	9.50	1	1,489	0.07%
2018/06/21	0	0.00	3	9.50	9.74	-3	1,443	-0.21%
2018/06/19	0	9.12	0	0.00	9.12	0	1,401	0.00%
2018/06/14	1	8.72	9	8.90	9.17	-8	1,353	-0.59%
2018/06/12	1	9.29	0	0.00	9.00	1	1,276	0.08%
2018/06/11	0	0.00	19	9.44	9.43	-19	1,236	-1.54%
2018/06/08	17	9.43	1	9.47	9.39	16	1,215	1.32%
2018/06/07	2	9.70	49	9.91	9.78	-47	1,159	-4.05%
2018/06/06	14	10.03	20	9.77	10.20	-6	1,078	-0.56%
2018/06/05	32	9.50	3	9.65	9.40	29	928	3.12%
2018/06/04	41	9.46	3	9.46	9.40	38	875	4.34%
2018/06/01	1	9.75	50	9.43	9.70	-49	785	-6.24%
2018/05/31	50	8.57	7	8.60	8.89	43	614	7.00%
2018/05/28	0	7.62	0	0.00	7.61	0	501	0.00%
2018/05/25	1	7.72	12	7.81	7.75	-11	485	-2.27%
2018/05/24	12	7.33	0	0.00	7.49	12	440	2.73%
2018/05/04	0	0.00	2	7.10	7.00	-2	413	-0.48%
2018/04/11	0	6.55	0	0.00	6.55	0	410	0.00%
2018/04/09	2	7.01	0	0.00	6.94	2	400	0.50%
2018/04/03	0	0.00	5	7.05	7.05	-5	399	-1.25%
2018/03/31	0	0.00	5	7.01	6.99	-5	391	-1.28%
2018/03/30	0	7.05	0	0.00	6.99	0	392	0.00%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.00%
2018/03/09	0	7.74	0	0.00	7.67	0	411	0.00%
2018/02/27	0	7.59	0	0.00	7.59	0	483	0.00%
2018/02/07	9	7.08	0	0.00	7.00	9	507	1.77%
2018/02/05	0	7.60	0	0.00	7.61	0	490	0.00%
2018/01/25	3	7.99	0	0.00	7.92	3	497	0.60%
2018/01/24	2	8.02	0	0.00	8.06	2	497	0.40%
2018/01/23	0	0.00	4	7.73	7.74	-4	485	-0.82%
2018/01/22	2	7.81	0	0.00	7.81	2	482	0.41%
2018/01/18	1	8.12	0	0.00	8.15	1	465	0.21%
2018/01/12	0	8.25	0	0.00	8.25	0	470	0.00%
2018/01/10	2	8.33	0	0.00	8.29	2	483	0.41%