系統電 (5309)-國泰-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(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－國泰-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

國泰-高雄券商分點個股進出
國泰-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	154.3	46.43	164	46.41	45.10	-9.7	6,148	-0.16%	大買/大賣/
2024/11/21	103	42.36	164.9	42.91	43.70	-61.9	5,223	-1.18%	大買/大賣/
2024/11/20	30	39.99	33	39.98	39.75	-3	4,911	-0.06%
2024/11/19	113	40.21	105	40.17	40.75	8	5,163	0.15%	大買/大賣/
2024/11/18	95.2	40.99	108	40.76	40.00	-12.8	4,807	-0.27%	大賣/
2024/11/15	88.2	41.00	75	39.86	38.85	13.2	4,422	0.30%
2024/11/14	61.3	40.17	131	39.48	40.50	-69.8	4,266	-1.64%	大賣/
2024/11/13	137.3	40.16	100.2	40.46	40.20	37.1	3,996	0.93%	大買/
2024/11/12	92	38.46	48	38.50	38.15	44	3,444	1.28%
2024/11/11	9	38.42	37	38.36	39.25	-28	3,101	-0.90%
2024/11/08	3	35.38	3	36.42	35.70	0	2,996	0.00%
2024/11/07	2	36.70	25	36.79	36.50	-23	3,075	-0.75%
2024/11/05	1	34.00	0	0.00	33.90	1	3,160	0.03%
2024/11/04	1.1	33.67	0	0.00	33.55	1.1	3,270	0.03%
2024/10/30	1	33.90	5	33.93	33.80	-4	3,517	-0.11%
2024/10/29	3	34.20	0	0.00	34.25	3	3,647	0.08%
2024/10/28	11	34.58	0	0.00	34.60	11	3,742	0.29%
2024/10/25	11	35.60	0	35.80	35.30	11	3,880	0.28%
2024/10/24	1	35.95	0	0.00	35.65	1	3,962	0.03%
2024/10/23	1	36.40	1	36.60	36.15	0	4,033	0.00%
2024/10/22	1	35.90	1	35.90	35.90	0	4,235	0.00%
2024/10/21	1	35.90	2	35.85	35.85	-1	4,477	-0.02%
2024/10/18	1	36.25	0	0.00	35.80	1	4,855	0.02%
2024/10/17	1	36.65	2.1	36.60	36.40	-1.1	4,915	-0.02%
2024/10/16	1	35.50	0	0.00	35.60	1	5,042	0.02%
2024/10/15	1	36.45	0	0.00	35.80	1	5,192	0.02%
2024/10/11	1	35.55	1	35.65	35.75	0	5,743	0.00%
2024/10/09	1	35.85	0	0.00	36.00	1	6,009	0.02%
2024/10/08	1	36.65	0	0.00	36.60	1	6,563	0.02%
2024/10/07	0	0.00	1.2	36.35	37.25	-1.2	6,987	-0.02%
2024/10/04	1.1	35.64	0	0.00	35.50	1.1	7,051	0.01%
2024/09/27	3	36.38	1	36.45	36.45	2	7,133	0.03%
2024/09/26	2	36.40	0	0.00	36.20	2	7,124	0.03%
2024/09/25	1.2	36.61	1	36.70	36.65	0.1	7,118	0.00%
2024/09/24	4	36.23	0	0.00	36.15	4	7,116	0.06%
2024/09/23	2	36.45	6	36.59	36.55	-4	7,116	-0.06%
2024/09/20	1	35.60	4	35.60	35.55	-3	7,105	-0.04%
2024/09/19	0	0.00	0.1	35.50	35.60	-0.1	7,104	0.00%
2024/09/18	1	35.50	0	35.65	35.40	1	7,106	0.01%
2024/09/16	2	35.50	1	35.55	35.25	1	7,106	0.01%
2024/09/13	0	0.00	5	34.85	35.25	-5	7,104	-0.07%
2024/09/12	1	34.65	0	0.00	34.80	1	7,108	0.01%
2024/09/11	5	34.38	0.1	34.30	34.20	5	7,110	0.07%
2024/09/10	8.1	34.67	0	0.00	34.25	8.1	7,198	0.11%
2024/09/09	2	35.10	0	0.00	35.10	2	7,167	0.03%
2024/09/06	0	36.00	0.1	35.85	35.80	-0.1	7,144	0.00%
2024/09/05	3.1	36.11	0	0.00	35.50	3.1	7,136	0.04%
2024/09/04	1.1	36.10	0	0.00	35.90	1.1	7,112	0.01%
2024/09/03	9.5	37.86	12	37.96	37.65	-2.5	7,084	-0.04%
2024/09/02	10.2	39.13	3	39.22	38.55	7.2	7,055	0.10%
2024/08/30	3	38.73	0.1	39.20	38.60	2.9	7,027	0.04%
2024/08/29	1.3	39.17	0	39.50	38.90	1.3	6,996	0.02%
2024/08/28	6.1	39.55	3	39.58	39.50	3.1	6,959	0.04%
2024/08/27	4	39.93	2	40.65	39.80	2	6,915	0.03%
2024/08/26	12.4	40.49	6	40.68	39.85	6.4	6,904	0.09%
2024/08/23	23.6	40.41	4.1	40.79	40.30	19.5	6,870	0.28%
2024/08/22	84.1	44.65	84.5	44.75	43.00	-0.4	6,660	-0.01%
2024/08/21	28	43.98	29	44.10	44.30	-1	6,161	-0.02%
2024/08/19	2	41.60	6	41.56	41.40	-4	5,743	-0.07%
2024/08/16	8	42.13	16	41.51	41.95	-8	5,672	-0.14%
2024/08/15	3	40.32	2	40.55	40.05	1	5,520	0.02%
2024/08/14	3.2	40.74	3	40.77	40.75	0.2	5,530	0.00%
2024/08/13	24	40.41	35	40.30	40.55	-11	5,471	-0.20%
2024/08/12	7	41.20	15	40.98	40.05	-8	5,406	-0.15%
2024/08/09	32.2	41.39	36	41.64	41.50	-3.8	5,324	-0.07%
2024/08/08	14	39.65	13.1	39.49	38.90	0.9	5,176	0.02%
2024/08/07	4	37.75	5	37.65	39.40	-1	5,118	-0.02%
2024/08/06	23.3	36.80	15.1	36.08	35.85	8.2	5,036	0.16%
2024/08/05	7.9	39.52	12	38.80	38.60	-4.1	4,927	-0.08%
2024/08/02	15.1	42.75	9.4	42.87	42.85	5.8	4,837	0.12%
2024/08/01	14	42.78	14	42.97	42.90	0	4,681	0.00%
2024/07/31	18	42.13	4	42.21	42.35	14	4,543	0.31%
2024/07/30	21.7	41.46	11	41.73	42.30	10.7	4,444	0.24%
2024/07/29	14.1	41.77	21	40.97	40.20	-7	4,288	-0.16%
2024/07/26	4	41.23	0	0.00	42.00	4	4,201	0.10%
2024/07/23	49.1	41.83	50	42.05	41.85	-1	4,126	-0.02%
2024/07/22	46	41.63	44	41.82	40.50	2	3,893	0.05%
2024/07/19	53.4	43.39	59	42.99	42.50	-5.6	3,648	-0.15%
2024/07/18	7.2	41.40	6.5	41.32	41.25	0.7	3,267	0.02%
2024/07/17	13.2	42.80	65.5	42.06	42.00	-52.3	3,203	-1.63%
2024/07/16	12.1	43.02	14.3	43.08	43.30	-2.2	3,078	-0.07%
2024/07/15	29.6	42.56	28	42.88	42.95	1.6	2,953	0.05%
2024/07/12	67	42.40	75.2	42.49	42.15	-8.2	2,682	-0.31%
2024/07/11	27.7	41.58	22	42.20	42.25	5.7	2,484	0.23%
2024/07/10	112.3	40.67	115.7	41.13	42.00	-3.3	2,243	-0.15%	大買/大賣/
2024/07/09	83	39.11	86	39.50	39.90	-3	1,678	-0.18%
2024/07/08	3	38.30	8	37.74	37.15	-5	1,278	-0.39%
2024/07/05	0	0.00	6	36.83	37.00	-6	1,200	-0.50%
2024/07/04	2	36.15	0	0.00	36.45	2	1,169	0.17%
2024/07/03	0	0.00	10	36.07	36.35	-10	1,169	-0.86%
2024/07/01	3	35.60	0	0.00	35.60	3	1,154	0.26%
2024/06/28	0	0.00	3	35.77	35.70	-3	1,181	-0.25%
2024/06/27	20	35.46	20	35.52	35.40	0	1,208	0.00%
2024/06/26	3	35.45	0	0.00	35.20	3	1,420	0.21%
2024/06/25	1	34.90	2	35.15	35.20	-1	1,746	-0.06%
2024/06/24	1	34.90	0	0.00	34.90	1	1,999	0.05%
2024/06/21	0	0.00	2.5	35.26	35.30	-2.5	2,010	-0.12%
2024/06/20	16	35.28	1	35.30	35.15	15	2,031	0.74%
2024/06/19	1	35.00	1	35.00	35.00	0	2,040	0.00%
2024/06/18	0	0.00	6	35.58	35.55	-6	2,041	-0.29%
2024/06/17	18	36.49	16	36.29	35.75	2	2,033	0.10%
2024/06/14	0	0.00	1	34.45	34.30	-1	1,941	-0.05%
2024/06/11	2	34.33	0	0.00	34.10	2	1,977	0.10%
2024/06/06	1	34.65	3	34.77	34.65	-2	2,031	-0.10%
2024/06/05	0	0.00	1	35.25	35.05	-1	2,026	-0.05%
2024/06/04	1	36.10	6	35.58	35.40	-5	2,059	-0.24%
2024/06/03	0	0.00	0	35.75	35.70	0	2,127	0.00%
2024/05/31	1	35.70	1	35.70	35.35	0	2,240	0.00%
2024/05/30	4	35.91	4	36.60	35.70	0	2,313	0.00%
2024/05/29	6	37.07	2	37.13	37.20	4	2,312	0.17%
2024/05/28	0	0.00	2	35.68	35.60	-2	2,277	-0.09%
2024/05/27	0	0.00	2	35.33	35.35	-2	2,272	-0.09%
2024/05/24	2	35.80	0	0.00	35.05	2	2,284	0.09%
2024/05/23	16	35.45	0.2	35.46	35.45	15.8	2,287	0.69%
2024/05/22	2	35.60	1.1	35.37	35.30	0.9	2,278	0.04%
2024/05/21	0	0.00	4	35.19	35.30	-4	2,269	-0.18%
2024/05/20	0	0.00	1	35.20	35.25	-1	2,269	-0.04%
2024/05/17	3	34.20	31	34.27	34.55	-28	2,234	-1.25%
2024/05/16	33	34.05	0	0.00	34.10	33	2,247	1.47%
2024/05/14	2	34.60	1	34.55	34.50	1	2,256	0.04%
2024/05/13	0	34.00	2	34.25	34.25	-2	2,255	-0.09%
2024/05/10	2	34.40	0	0.00	34.45	2	2,253	0.09%
2024/05/08	0	34.45	3	34.15	34.00	-3	2,254	-0.13%
2024/05/07	0	0.00	6	34.61	34.55	-6	2,247	-0.27%
2024/05/06	3	34.48	0	0.00	34.25	3	2,251	0.13%
2024/05/03	2	35.03	1	34.95	34.75	1	2,250	0.04%
2024/04/30	0	0.00	1	34.85	34.70	-1	2,269	-0.04%
2024/04/29	2	34.25	8	34.41	34.45	-6	2,268	-0.26%
2024/04/26	2	34.10	0	0.00	33.85	2	2,265	0.09%
2024/04/25	4	34.14	0	0.00	34.10	4	2,265	0.18%
2024/04/24	3	33.95	2	34.05	34.20	1	2,268	0.04%
2024/04/23	1	33.20	0	0.00	33.30	1	2,282	0.04%
2024/04/22	7	33.79	1	34.25	33.25	6	2,296	0.26%
2024/04/19	5	33.86	0	0.00	34.05	5	2,289	0.22%
2024/04/18	3	34.93	2.2	35.31	34.70	0.9	2,276	0.04%
2024/04/17	8.2	35.80	16	35.31	35.20	-7.9	2,303	-0.34%
2024/04/16	6.1	33.97	9	33.78	33.80	-2.9	2,303	-0.12%
2024/04/15	5	35.45	2.1	35.50	35.00	3	2,450	0.12%
2024/04/12	5.1	35.81	0	0.00	35.50	5.1	2,513	0.20%
2024/04/11	3.1	35.00	2	34.95	34.95	1.1	2,509	0.04%
2024/04/10	4.1	35.75	0	0.00	35.50	4.1	2,502	0.16%
2024/04/09	3	35.55	0	0.00	35.55	3	2,498	0.12%
2024/04/03	2.1	35.08	0	0.00	35.05	2.1	2,497	0.08%
2024/04/02	2.5	35.24	2	35.70	35.35	0.5	2,487	0.02%
2024/04/01	2.5	35.85	4	35.78	35.75	-1.5	2,462	-0.06%
2024/03/29	32.1	36.86	8	38.18	35.75	24.1	2,445	0.99%
2024/03/28	23.8	39.73	18.1	39.57	39.50	5.7	2,276	0.25%
2024/03/27	8	38.30	9.1	38.74	39.60	-1.1	1,943	-0.06%
2024/03/26	7	36.20	4	36.09	36.00	3	1,684	0.18%
2024/03/25	1	37.00	0	0.00	36.50	1	1,671	0.06%
2024/03/21	3	36.00	0	0.00	36.10	3	1,642	0.18%
2024/03/20	0.3	35.80	0	35.60	35.70	0.3	1,651	0.02%
2024/03/19	0	35.75	1	36.00	35.75	-1	1,663	-0.06%
2024/03/15	0	36.10	0	0.00	35.80	0	1,748	0.00%
2024/03/14	3	36.70	5	36.22	36.50	-2	1,744	-0.11%
2024/03/13	1	35.95	2	35.85	35.75	-1	1,713	-0.06%
2024/03/12	5	37.01	10	36.70	36.80	-5	1,702	-0.29%
2024/03/11	0	35.45	0	0.00	35.40	0	1,661	0.00%
2024/03/08	11	35.83	3	35.38	35.35	8	1,694	0.47%
2024/03/07	11.2	37.24	5	37.41	36.70	6.2	1,669	0.37%
2024/03/06	20.2	37.21	5	37.15	36.95	15.2	1,602	0.95%
2024/03/05	4	36.91	4.4	36.73	37.30	-0.4	1,526	-0.03%
2024/03/04	4	35.45	2	35.50	35.50	2	1,454	0.14%
2024/03/01	0	35.01	0	0.00	34.70	0	1,436	0.00%
2024/02/29	0	0.00	0.1	34.60	35.00	-0.1	1,440	-0.01%
2024/02/27	4.1	34.70	0	0.00	34.65	4.1	1,431	0.29%
2024/02/26	3	33.85	0.1	34.00	34.25	2.9	1,419	0.20%
2024/02/23	0	34.15	0	34.15	33.85	0	1,402	0.00%
2024/02/22	0	34.03	0	0.00	34.25	0	1,400	0.00%
2024/02/21	0.1	34.26	1	34.15	34.00	-0.9	1,405	-0.06%
2024/02/20	0.1	34.30	4	34.24	34.30	-3.9	1,410	-0.28%
2024/02/19	1	34.60	0	0.00	34.60	1	1,412	0.07%
2024/02/16	3	34.65	0	0.00	34.70	3	1,403	0.21%
2024/02/15	0	33.48	0	0.00	33.70	0	1,395	0.00%
2024/02/05	2	34.10	20	34.08	33.85	-18	1,389	-1.30%
2024/02/02	0.1	34.10	3	33.90	34.05	-2.9	1,396	-0.21%
2024/02/01	0	0.00	0	34.60	34.45	0	1,397	0.00%
2024/01/30	3	34.77	0	0.00	34.90	3	1,393	0.22%
2024/01/29	1	35.05	0	0.00	34.90	1	1,392	0.07%
2024/01/26	1	34.66	0	0.00	34.85	1	1,392	0.07%
2024/01/25	1	35.45	0	0.00	34.80	1	1,392	0.07%
2024/01/16	2	35.50	10	36.16	35.50	-8	1,373	-0.58%
2024/01/12	0	0.00	2.1	36.74	36.30	-2.1	1,363	-0.15%
2024/01/11	2	36.95	1	37.05	36.80	1	1,350	0.07%
2024/01/10	13	37.97	4	37.25	37.60	9	1,310	0.69%
2024/01/09	16.1	37.92	7	37.51	37.50	9.1	1,242	0.73%
2024/01/08	0	0.00	6	37.32	37.45	-6	1,071	-0.56%
2024/01/05	3	36.45	1	36.40	36.00	2	1,006	0.20%
2024/01/03	3	36.55	4	36.68	36.50	-1	980	-0.10%
2024/01/02	0	0.00	1	36.60	36.75	-1	1,000	-0.10%
2023/12/28	2	36.10	0	0.00	35.80	2	1,029	0.19%
2023/12/27	0	0.00	0	35.70	36.00	0	1,061	0.00%
2023/12/26	2	35.73	4	35.58	35.95	-2	1,065	-0.19%
2023/12/25	11	36.28	4	36.25	35.95	7	1,048	0.67%
2023/12/20	0	0.00	3	35.38	35.30	-3	1,006	-0.30%
2023/12/18	0	0.00	4	35.56	35.55	-4	1,002	-0.40%
2023/12/15	3	36.22	0	36.35	35.80	3	1,000	0.30%
2023/12/14	2	36.23	1	35.81	35.85	1	987	0.10%
2023/12/13	4	36.58	7	36.28	36.10	-3	983	-0.30%
2023/12/12	13	36.56	7	36.51	36.70	6	948	0.63%
2023/12/11	5	34.55	0	0.00	35.25	5	902	0.55%
2023/12/06	0	35.85	0	0.00	35.25	0	964	0.00%
2023/12/05	3	35.96	2	36.33	35.95	1	955	0.11%
2023/12/04	1	35.30	0	0.00	35.65	1	924	0.11%
2023/12/01	2	35.30	12.1	35.33	35.40	-10.1	915	-1.10%
2023/11/30	2.1	35.65	0	0.00	35.80	2.1	909	0.23%
2023/11/28	0	0.00	1	35.10	34.85	-1	853	-0.12%
2023/11/27	1	34.75	0	0.00	34.35	1	847	0.12%
2023/11/21	2	33.75	2	33.70	33.75	0	846	0.00%
2023/11/20	0	0.00	4	34.35	34.00	-4	855	-0.47%
2023/11/17	0	34.00	2	34.05	34.00	-2	851	-0.23%
2023/11/15	0	0.00	1	33.20	33.15	-1	840	-0.12%
2023/11/14	2	31.90	4	32.29	32.35	-2	842	-0.24%
2023/11/10	2	32.00	0	0.00	31.80	2	858	0.23%
2023/11/09	4	32.68	0	0.00	32.60	4	859	0.47%
2023/11/08	1	33.70	3	33.82	33.70	-2	874	-0.23%
2023/11/07	0	0.00	4	33.78	33.70	-4	900	-0.44%
2023/11/06	0	0.00	2	33.83	33.75	-2	939	-0.21%
2023/11/03	2	33.45	2	33.35	33.40	0	957	0.00%
2023/11/01	2	31.90	0	0.00	31.85	2	954	0.21%
2023/10/31	1	32.40	0	0.00	32.05	1	954	0.10%
2023/10/30	0	0.00	4	33.43	33.55	-4	956	-0.42%
2023/10/27	2	33.10	5	33.08	33.00	-3	967	-0.31%
2023/10/26	1	32.55	1	32.75	32.45	0	994	0.00%
2023/10/25	0	0.00	1	32.80	32.55	-1	1,002	-0.10%
2023/10/23	0	0.00	3	32.77	32.50	-3	1,014	-0.30%
2023/10/20	3	31.90	3	32.32	32.30	0	1,043	0.00%
2023/10/19	1	33.00	0	0.00	32.95	1	1,066	0.09%
2023/10/18	7	33.94	4	33.50	33.25	3	1,075	0.28%
2023/10/17	2	34.20	1	34.00	34.00	1	1,070	0.09%
2023/10/16	4	34.20	0	0.00	34.05	4	1,083	0.37%
2023/10/12	4	34.43	0	0.00	34.40	4	1,102	0.36%
2023/10/11	3	34.80	0	0.00	34.25	3	1,113	0.27%
2023/10/06	1	34.85	0	0.00	34.85	1	1,126	0.09%
2023/10/05	1	35.25	2	35.38	34.90	-1	1,109	-0.09%
2023/10/04	2	34.00	2	34.00	33.95	0	1,092	0.00%
2023/10/03	2	35.20	0	0.00	34.30	2	1,102	0.18%
2023/09/28	1	34.75	3	34.75	34.80	-2	1,176	-0.17%
2023/09/27	3	34.80	0	0.00	34.75	3	1,209	0.25%
2023/09/26	0	0.00	3	35.60	35.20	-3	1,235	-0.24%
2023/09/25	0	0.00	0.2	35.55	35.55	-0.2	1,258	-0.02%
2023/09/22	0	0.00	3	34.80	35.30	-3	1,312	-0.23%
2023/09/21	0	0.00	2	34.85	34.85	-2	1,323	-0.15%
2023/09/20	2	35.65	2	36.00	35.25	0	1,334	0.00%
2023/09/19	3	35.92	2	36.20	35.75	1	1,360	0.07%
2023/09/18	1	36.65	0	0.00	36.25	1	1,375	0.07%
2023/09/15	4.2	36.21	0	0.00	36.20	4.2	1,403	0.30%
2023/09/14	2	36.30	0	0.00	36.20	2	1,423	0.14%
2023/09/13	0	0.00	3	36.20	36.05	-3	1,436	-0.21%
2023/09/12	7	36.73	6	36.59	36.15	1	1,463	0.07%
2023/09/11	4	36.00	0	0.00	35.10	4	1,454	0.28%
2023/09/08	1	34.85	0	0.00	34.75	1	1,453	0.07%
2023/09/06	0	0.00	1	35.80	35.90	-1	1,524	-0.07%
2023/09/01	0	0.00	5	35.54	35.35	-5	1,635	-0.31%
2023/08/30	8	35.31	0	0.00	35.55	8	1,671	0.48%
2023/08/28	1	34.10	0	0.00	33.90	1	1,697	0.06%
2023/08/25	1	34.45	0	0.00	34.35	1	1,707	0.06%
2023/08/24	2.1	35.56	0	0.00	35.10	2.1	1,714	0.12%
2023/08/23	1	36.15	1	36.30	35.95	0	1,716	0.00%
2023/08/22	0	0.00	1	35.95	35.75	-1	1,746	-0.06%
2023/08/17	1	34.90	0	0.00	36.00	1	1,788	0.06%
2023/08/16	0.2	34.00	0	0.00	34.75	0.2	1,786	0.01%
2023/08/14	0	0.00	3	33.32	33.90	-3	1,867	-0.16%
2023/08/11	1.1	35.13	6	35.24	34.65	-4.9	1,864	-0.26%
2023/08/10	2	36.73	0	0.00	35.45	2	1,840	0.11%
2023/08/09	3	38.10	1	38.00	37.10	2	1,815	0.11%
2023/08/08	2	37.13	1	37.15	37.10	1	1,815	0.06%
2023/08/07	1	37.70	0	0.00	37.75	1	1,873	0.05%
2023/08/02	2	38.28	2	37.60	37.55	0	1,955	0.00%
2023/08/01	2	38.48	2	38.63	38.45	0	1,993	0.00%
2023/07/31	0	0.00	10	39.05	38.75	-10	2,134	-0.47%
2023/07/27	3	38.20	2	38.25	38.25	1	2,230	0.04%
2023/07/26	5	37.95	3	38.35	37.85	2	2,248	0.09%
2023/07/25	3	37.78	5	37.53	38.20	-2	2,271	-0.09%
2023/07/24	10	37.16	0	0.00	36.50	10	2,286	0.44%
2023/07/21	4	37.70	8	37.69	37.70	-4	2,288	-0.17%
2023/07/20	1	38.00	1	38.15	38.00	0	2,325	0.00%
2023/07/19	2	38.35	0	0.00	37.80	2	2,346	0.09%
2023/07/18	5	38.37	2	38.15	38.15	3	2,410	0.12%
2023/07/17	3	37.85	3	38.22	38.85	0	2,494	0.00%
2023/07/14	1	38.30	3	38.42	38.45	-2	2,548	-0.08%
2023/07/13	7	38.69	8	38.82	38.55	-1	2,629	-0.04%
2023/07/12	3	38.15	1	38.25	38.20	2	2,683	0.07%
2023/07/11	6.2	38.31	12	38.18	38.00	-5.8	2,786	-0.21%
2023/07/10	0	0.00	1	38.40	38.35	-1	3,103	-0.03%
2023/07/07	21	38.64	2	38.85	38.55	19	3,329	0.57%
2023/07/06	2	40.20	0	0.00	40.10	2	3,334	0.06%
2023/07/05	1	40.50	0	0.00	40.45	1	3,396	0.03%
2023/07/04	3	41.07	1.2	40.76	40.60	1.8	3,497	0.05%
2023/07/03	2	41.28	2.3	41.39	41.30	-0.3	3,772	-0.01%
2023/06/30	0	0.00	4	41.44	41.70	-4	4,439	-0.09%
2023/06/29	3	40.77	6	40.58	40.65	-3	4,734	-0.06%
2023/06/28	3	40.67	2	40.70	40.55	1	4,749	0.02%
2023/06/27	2	40.28	1	40.50	40.60	1	4,810	0.02%
2023/06/26	1	40.50	0	0.00	40.90	1	4,849	0.02%
2023/06/20	2.5	40.86	1	40.60	40.50	1.5	4,856	0.03%
2023/06/19	2	40.35	5	40.83	40.90	-3	4,858	-0.06%
2023/06/16	8	40.39	2	40.40	40.35	6	4,861	0.12%
2023/06/15	14	40.84	9	40.78	40.75	5	4,831	0.10%
2023/06/14	7	41.24	5	41.25	41.45	2	4,806	0.04%
2023/06/13	4	40.90	4	40.65	40.65	0	4,812	0.00%
2023/06/12	3	41.20	9	41.10	40.80	-6	4,789	-0.13%
2023/06/09	23	41.69	13	41.54	41.65	10	4,768	0.21%
2023/06/07	1	43.40	0	0.00	43.30	1	4,805	0.02%
2023/06/06	2	43.08	5	43.07	42.95	-3	4,900	-0.06%
2023/06/05	2	43.25	3	43.50	43.40	-1	4,962	-0.02%
2023/06/02	4	43.00	3	43.20	43.00	1	4,968	0.02%
2023/06/01	0	0.00	2.2	42.65	42.80	-2.2	4,982	-0.04%
2023/05/31	2	42.43	6.3	42.75	42.70	-4.3	4,997	-0.09%
2023/05/30	3.1	42.54	4	42.14	42.10	-0.9	4,999	-0.02%
2023/05/29	2.1	42.49	0	0.00	42.45	2.1	5,000	0.04%
2023/05/26	8.1	42.10	4	42.03	41.95	4.1	5,048	0.08%
2023/05/25	4.4	42.81	8	42.64	42.60	-3.6	5,041	-0.07%
2023/05/24	2	43.33	0	0.00	43.35	2	5,076	0.04%
2023/05/23	2	43.53	2	43.33	43.25	0	5,171	0.00%
2023/05/22	0	0.00	8	43.06	43.55	-8	5,227	-0.15%
2023/05/19	10	43.47	9	43.80	42.75	1	5,240	0.02%
2023/05/18	15	43.36	75	43.32	43.50	-60	5,227	-1.15%
2023/05/17	8	42.60	14	42.70	42.80	-6	5,264	-0.11%
2023/05/16	1	42.35	2	42.45	42.30	-1	5,268	-0.02%
2023/05/15	6	41.84	0	0.00	42.00	6	5,303	0.11%
2023/05/12	1.3	41.35	0	0.00	42.10	1.3	5,360	0.02%
2023/05/11	10.7	42.06	7	41.79	41.60	3.7	5,493	0.07%
2023/05/10	7.4	42.95	1	42.60	42.85	6.4	5,535	0.12%
2023/05/09	3	43.58	6	43.59	43.10	-3	5,702	-0.05%
2023/05/08	0	44.08	0	0.00	44.20	0	5,686	0.00%
2023/05/05	28.1	45.07	23	45.15	44.50	5.1	5,678	0.09%
2023/05/04	19	44.26	77.1	44.28	44.15	-58.1	5,590	-1.04%
2023/05/03	6	42.54	1	42.50	42.25	5	5,580	0.09%
2023/05/02	5	43.52	4	43.48	43.20	1	5,625	0.02%
2023/04/28	44	43.27	1.3	43.23	43.10	42.8	5,616	0.76%
2023/04/27	2	42.95	4	43.03	43.25	-2	5,579	-0.04%
2023/04/26	3	42.02	6	42.33	42.90	-3	5,543	-0.05%
2023/04/25	16.1	42.30	38	42.66	42.10	-22	5,505	-0.40%
2023/04/24	2	42.30	6.1	41.93	42.25	-4.1	5,459	-0.07%
2023/04/21	27	42.49	6	42.50	42.05	21	5,467	0.38%
2023/04/20	34	43.82	3	44.60	43.50	31	5,397	0.57%
2023/04/19	17	44.67	2	44.68	44.25	15	5,314	0.28%
2023/04/18	5	44.98	23	44.70	44.50	-18	5,249	-0.34%
2023/04/17	9	46.01	46.1	45.77	45.85	-37.1	5,204	-0.71%
2023/04/14	46.1	45.24	17	45.37	45.00	29.1	5,141	0.57%
2023/04/13	70	47.29	55.2	46.56	46.00	14.9	5,034	0.30%
2023/04/12	42.2	46.64	88.4	46.60	47.50	-46.2	4,688	-0.99%
2023/04/11	56	45.30	16	45.65	45.95	40	4,455	0.90%
2023/04/10	22.5	45.56	8.3	45.58	45.05	14.2	4,405	0.32%
2023/04/07	46	45.47	11	45.54	45.90	35	4,316	0.81%
2023/04/06	33.2	46.80	21	46.85	46.30	12.2	4,189	0.29%
2023/03/31	59.1	45.85	116.6	45.90	46.35	-57.5	3,907	-1.47%	大賣/
2023/03/30	69.2	44.28	43	44.49	44.30	26.2	3,218	0.81%
2023/03/29	0	0.00	0	42.67	42.90	0	2,873	0.00%
2023/03/28	3.1	43.25	1	42.85	42.65	2.1	2,877	0.07%
2023/03/27	0	0.00	25	43.40	43.50	-25	2,812	-0.89%
2023/03/24	4	42.73	0	0.00	42.65	4	2,772	0.14%
2023/03/23	1	43.55	3.5	42.72	42.80	-2.5	2,771	-0.09%
2023/03/22	0	42.45	17	42.37	42.65	-17	2,774	-0.61%
2023/03/21	3	41.93	2	42.05	42.30	1	2,779	0.04%
2023/03/20	1	41.60	1.5	41.60	41.60	-0.5	2,788	-0.02%
2023/03/17	5	40.93	4	41.05	41.05	1	2,934	0.03%
2023/03/16	3.3	40.83	3	41.02	40.45	0.3	2,989	0.01%
2023/03/15	2.3	42.07	4	41.98	41.70	-1.7	3,104	-0.05%
2023/03/14	1	41.25	2	41.25	41.00	-1	3,369	-0.03%
2023/03/13	8.1	40.71	10	40.18	41.20	-1.9	3,547	-0.05%
2023/03/10	3.5	41.91	20	42.33	41.80	-16.5	3,666	-0.45%
2023/03/09	39.2	44.20	5	43.39	43.00	34.2	3,806	0.90%
2023/03/08	3	43.87	5	44.08	44.20	-2	3,857	-0.05%
2023/03/07	3	43.58	2	43.50	43.50	1	3,828	0.03%
2023/03/06	2	43.27	5.5	43.38	43.55	-3.5	3,847	-0.09%
2023/03/03	4	42.45	6	42.23	42.50	-2	3,820	-0.05%
2023/03/02	1	42.25	1	42.25	42.10	0	3,812	0.00%
2023/03/01	0	0.00	2	42.33	42.20	-2	3,834	-0.05%
2023/02/24	12.6	42.03	21	42.03	41.85	-8.4	3,842	-0.22%
2023/02/23	10	43.00	1	43.00	43.00	9	3,805	0.24%
2023/02/22	5	42.90	17	43.07	42.90	-12	3,824	-0.31%
2023/02/21	34.5	44.66	15	44.29	44.00	19.5	3,899	0.50%
2023/02/20	13.8	44.36	7	43.63	44.30	6.8	3,878	0.18%
2023/02/17	8	43.43	9	43.54	43.70	-1	3,834	-0.03%
2023/02/16	7.2	43.11	35	43.26	43.40	-27.8	3,842	-0.72%
2023/02/15	3	44.10	5	43.80	42.70	-2	3,947	-0.05%
2023/02/14	4	43.10	0	43.40	42.90	4	3,942	0.10%
2023/02/13	1.5	43.00	8	43.03	43.40	-6.5	3,999	-0.16%
2023/02/10	4	43.67	4	43.16	43.10	0	4,026	0.00%
2023/02/09	23.4	44.46	27	44.54	43.80	-3.6	4,009	-0.09%
2023/02/08	8	43.53	2	43.80	43.60	6	3,868	0.16%
2023/02/07	15	43.12	30.3	43.27	43.00	-15.3	3,791	-0.40%
2023/02/06	7.1	42.57	2	42.78	41.65	5.1	3,598	0.14%
2023/02/03	20	42.23	9	42.81	42.55	11	3,574	0.31%
2023/02/02	5	42.58	7	42.54	42.65	-2	3,545	-0.06%
2023/02/01	21	42.83	11	42.72	42.00	10	3,507	0.29%
2023/01/31	7	41.46	7.4	41.47	41.85	-0.4	3,415	-0.01%
2023/01/30	2.1	40.38	3	40.17	40.55	-0.9	3,377	-0.03%
2023/01/17	0	39.60	0	39.50	39.35	0	3,377	0.00%
2023/01/16	1	39.35	1	39.45	39.20	0	3,387	0.00%
2023/01/13	2	39.80	0	0.00	39.75	2	3,396	0.06%
2023/01/12	5	40.04	0	0.00	39.80	5	3,474	0.14%
2023/01/11	1	40.81	2	41.18	40.30	-1	3,543	-0.03%
2023/01/09	0	40.20	1	40.50	40.50	-1	3,518	-0.03%
2023/01/06	0	0.00	0	39.65	39.80	0	3,515	0.00%
2023/01/05	11	40.11	5	40.04	39.80	6	3,528	0.17%
2023/01/04	2	39.38	2	39.35	39.10	0	3,485	0.00%
2023/01/03	1	39.00	0	0.00	39.00	1	3,487	0.03%
2022/12/30	1	38.40	5.8	38.51	38.30	-4.8	3,502	-0.14%
2022/12/29	4.1	37.83	5.2	38.06	38.35	-1.2	3,502	-0.03%
2022/12/28	4.2	38.45	14.1	38.64	38.00	-9.9	3,531	-0.28%
2022/12/27	4	39.90	0	0.00	39.60	4	3,502	0.11%
2022/12/26	1	39.15	2	39.60	39.65	-1	3,502	-0.03%
2022/12/23	3.3	39.67	6	39.68	39.50	-2.7	3,519	-0.08%
2022/12/22	4	40.23	4	40.34	40.25	0	3,509	0.00%
2022/12/21	2	40.00	0	0.00	39.95	2	3,529	0.06%
2022/12/20	4	40.07	16	39.95	39.80	-12	3,548	-0.34%
2022/12/19	1	40.90	1	40.95	40.80	0	3,549	0.00%
2022/12/16	2	40.95	2	41.75	40.95	0	3,554	0.00%
2022/12/15	18	41.95	2	41.80	41.70	16	3,543	0.45%
2022/12/14	11	41.71	5	41.54	41.65	6	3,554	0.17%
2022/12/13	5	40.96	0	0.00	40.50	5	3,514	0.14%
2022/12/12	1	41.00	4	41.29	41.10	-3	3,510	-0.09%
2022/12/09	35.4	42.08	20	42.59	41.05	15.4	3,507	0.44%
2022/12/08	2	43.98	7.2	43.86	43.45	-5.2	3,377	-0.15%
2022/12/07	19.1	43.62	34	43.32	43.05	-14.9	3,335	-0.45%
2022/12/06	32.1	45.31	71.7	45.48	44.70	-39.6	3,263	-1.21%
2022/12/05	51	44.97	20.9	45.11	44.70	30.1	3,003	1.00%
2022/12/02	24	44.72	22.7	44.77	44.60	1.3	2,832	0.05%
2022/12/01	18	44.31	24.1	44.29	44.50	-6.1	2,700	-0.23%
2022/11/30	23	42.76	19	43.37	42.85	4	2,556	0.16%
2022/11/29	20	41.72	13	41.61	41.50	7	2,524	0.28%
2022/11/28	2	41.05	14.5	40.75	41.60	-12.5	2,583	-0.48%
2022/11/25	10	40.10	26	40.56	40.05	-16	2,751	-0.58%
2022/11/24	4	40.34	0	0.00	40.25	4	2,922	0.14%
2022/11/23	33	39.95	1	40.15	39.85	32	2,988	1.07%
2022/11/22	4	40.95	16	41.26	40.50	-12	2,995	-0.40%
2022/11/21	0	0.00	1	41.35	41.05	-1	3,026	-0.03%
2022/11/18	6	41.48	12	41.48	41.00	-6	3,041	-0.20%
2022/11/17	23.5	42.23	10.1	42.17	42.10	13.4	3,030	0.44%
2022/11/16	13.5	41.14	11	41.57	41.25	2.5	2,924	0.09%
2022/11/15	3	40.68	0	0.00	40.35	3	2,859	0.10%
2022/11/14	0.1	40.80	2	40.80	40.60	-1.9	2,875	-0.07%
2022/11/11	11	40.50	3	41.37	41.40	8	2,872	0.28%
2022/11/10	1.5	41.07	0	0.00	41.00	1.5	2,796	0.05%
2022/11/09	1	40.60	3	40.47	39.65	-2	2,883	-0.07%
2022/11/08	0	0.00	1.2	40.09	39.60	-1.2	2,859	-0.04%
2022/11/07	3	38.97	13	38.81	38.80	-10	2,811	-0.36%
2022/11/03	0	0.00	10	38.11	38.20	-10	2,878	-0.35%
2022/11/02	1	37.50	0	0.00	37.55	1	2,908	0.03%
2022/10/28	0	36.40	0	0.00	36.50	0	2,983	0.00%
2022/10/27	0	0.00	1	37.30	37.65	-1	2,988	-0.03%
2022/10/26	1	37.85	0	0.00	37.05	1	3,055	0.03%
2022/10/25	0	0.00	1	38.55	38.45	-1	3,084	-0.03%
2022/10/24	0	0.00	1	38.70	38.20	-1	3,116	-0.03%
2022/10/20	19	38.50	14	38.78	38.00	5	3,197	0.16%
2022/10/19	27	38.93	9	38.60	38.90	18	3,194	0.56%
2022/10/18	1	36.90	1	36.90	37.00	0	3,188	0.00%
2022/10/14	0	0.00	6	36.10	36.35	-6	3,355	-0.18%
2022/10/13	1	36.85	0	0.00	34.90	1	3,402	0.03%
2022/10/12	0	0.00	24	37.24	37.15	-24	3,431	-0.70%
2022/10/11	0	0.00	2	37.10	37.20	-2	3,473	-0.06%
2022/10/07	5	39.79	3	39.68	39.10	2	3,544	0.06%
2022/10/06	1	39.15	0	0.00	38.90	1	3,668	0.03%
2022/10/05	22	39.35	1	39.75	38.70	21	3,719	0.56%
2022/10/04	0	0.00	0.1	38.25	38.45	-0.1	3,730	0.00%
2022/10/03	2	37.95	3	37.78	37.65	-1	3,741	-0.03%
2022/09/30	0	0.00	2	35.40	38.10	-2	3,801	-0.05%
2022/09/29	0.1	36.75	4	36.28	36.25	-3.9	3,827	-0.10%
2022/09/28	2	35.90	10	36.30	35.90	-8	3,859	-0.21%
2022/09/27	0	37.45	14.7	37.33	37.40	-14.7	3,866	-0.38%
2022/09/26	2.1	37.97	8	38.06	37.50	-5.9	3,884	-0.15%
2022/09/23	2	39.75	14	39.38	39.00	-12	3,951	-0.30%
2022/09/22	0	39.50	2	38.93	39.65	-2	3,997	-0.05%
2022/09/21	6	39.63	0	0.00	39.55	6	4,029	0.15%
2022/09/20	2	40.43	1	40.15	40.35	1	4,098	0.02%
2022/09/19	6	40.04	6.1	40.00	40.05	-0.1	4,252	0.00%
2022/09/16	4	40.99	2	40.88	40.70	2	4,372	0.05%
2022/09/15	6	41.94	5	42.34	41.60	1	4,449	0.02%
2022/09/14	2	41.70	3	42.23	42.45	-1	4,515	-0.02%
2022/09/13	5	41.52	17	42.30	42.80	-12	4,599	-0.26%
2022/09/12	1	41.80	2	41.95	41.90	-1	4,685	-0.02%
2022/09/08	8	41.86	3	41.88	41.55	5	4,817	0.10%
2022/09/07	2	41.30	2	41.60	41.20	0	5,027	0.00%
2022/09/06	27.2	41.65	12	41.34	40.80	15.2	5,431	0.28%
2022/09/05	14.1	43.47	14	43.34	41.85	0.1	5,500	0.00%
2022/09/02	13.1	43.60	8	43.83	44.00	5.1	5,465	0.09%
2022/09/01	51	44.04	26.1	43.67	42.60	24.9	5,552	0.45%
2022/08/31	14.1	43.39	29	43.79	43.70	-14.9	5,750	-0.26%
2022/08/30	15	41.96	16	42.09	42.15	-1	5,832	-0.02%
2022/08/29	2	40.30	0	0.00	40.45	2	6,552	0.03%
2022/08/26	1	42.20	0	0.00	41.80	1	6,924	0.01%
2022/08/25	0	0.00	0	41.20	40.95	0	7,712	0.00%
2022/08/24	0	0.00	3	40.30	40.35	-3	7,971	-0.04%
2022/08/23	3	41.15	8.1	40.50	41.00	-5.1	8,142	-0.06%
2022/08/22	3	41.03	1	40.75	40.75	2	8,267	0.02%
2022/08/19	1	41.60	5	42.15	41.25	-4	8,258	-0.05%
2022/08/18	6	41.28	7	41.31	41.60	-1	8,270	-0.01%
2022/08/17	14	41.21	105	41.06	41.10	-91	8,253	-1.10%	大賣/
2022/08/16	33	42.35	49	42.22	41.75	-16	8,245	-0.19%
2022/08/15	7	41.37	2	41.25	41.50	5	8,183	0.06%
2022/08/12	1	40.30	4	40.28	40.25	-3	8,134	-0.04%
2022/08/11	1	40.40	3.1	40.53	40.10	-2	8,125	-0.03%
2022/08/10	5	40.90	2.2	40.90	40.75	2.8	8,086	0.03%
2022/08/09	11	40.16	11	40.22	40.65	0	8,024	0.00%
2022/08/08	8	39.22	16	39.64	39.80	-8	7,978	-0.10%
2022/08/05	8	38.26	10	38.44	38.55	-2	7,939	-0.03%
2022/08/04	21.1	37.12	13	36.99	37.25	8.1	7,932	0.10%
2022/08/03	8	38.01	11	37.77	37.60	-3	7,932	-0.04%
2022/08/02	11	38.28	3	38.77	38.30	8	7,931	0.10%
2022/08/01	4	39.81	1	40.25	39.75	3	7,891	0.04%
2022/07/29	1	39.35	2	39.15	39.15	-1	7,858	-0.01%
2022/07/28	4.3	38.77	7	38.69	38.70	-2.8	7,851	-0.04%
2022/07/27	5	37.74	6	37.98	38.55	-1	7,808	-0.01%
2022/07/26	13	38.44	1	38.40	38.15	12	7,807	0.15%
2022/07/25	3	37.90	3	37.78	38.00	0	7,763	0.00%
2022/07/22	13.1	37.44	14	37.88	37.05	-1	7,746	-0.01%
2022/07/21	1	35.85	7	35.47	36.15	-6	7,640	-0.08%
2022/07/20	29	36.08	10	35.58	35.50	19	7,618	0.25%
2022/07/19	2	35.63	2	35.33	36.10	0	7,579	0.00%
2022/07/18	2	35.85	1	35.90	35.65	1	7,549	0.01%
2022/07/15	12	34.99	19	35.33	35.50	-7	7,534	-0.09%
2022/07/14	22	34.57	13	34.82	35.75	9	7,460	0.12%
2022/07/13	1	37.85	1	38.05	37.30	0	7,326	0.00%
2022/07/12	22	37.80	7	37.77	37.40	15	7,309	0.21%
2022/07/11	3	39.75	3	39.85	39.70	0	7,307	0.00%
2022/07/08	11	39.72	4	39.98	39.55	7	7,343	0.10%
2022/07/07	16	37.03	15	38.11	38.45	1	7,713	0.01%
2022/07/06	7	38.87	7	37.80	37.80	0	7,847	0.00%
2022/07/05	5	39.40	8	39.54	39.80	-3	8,146	-0.04%
2022/07/04	10	38.77	20.3	38.97	38.80	-10.3	8,498	-0.12%
2022/07/01	17.4	40.55	20.1	41.43	38.80	-2.7	8,901	-0.03%
2022/06/30	25	42.26	1	42.65	41.70	24	8,885	0.27%
2022/06/29	13	43.74	5	43.70	43.50	8	9,490	0.08%
2022/06/28	12.9	45.06	9	44.98	44.25	3.9	9,690	0.04%
2022/06/27	49	45.86	29	45.65	45.60	20	9,628	0.21%
2022/06/24	20	44.14	20	44.34	44.85	0	9,490	0.00%
2022/06/23	9	42.07	8	42.76	42.75	1	9,384	0.01%
2022/06/22	12.2	43.87	3	43.28	42.80	9.2	9,358	0.10%
2022/06/21	11	44.33	18	44.88	45.45	-7	9,373	-0.07%
2022/06/20	8.3	43.55	11	44.48	42.65	-2.7	9,360	-0.03%
2022/06/17	8.2	44.92	12.2	45.13	45.90	-4	9,340	-0.04%
2022/06/16	44.5	47.28	18.4	47.26	45.05	26	9,253	0.28%
2022/06/15	37.5	48.05	40	47.63	46.50	-2.5	9,064	-0.03%
2022/06/14	1.1	45.79	14	45.96	46.80	-13	8,648	-0.15%
2022/06/13	4.1	45.60	8.3	46.24	46.25	-4.2	8,523	-0.05%
2022/06/10	30	47.35	49	47.06	46.85	-19	8,453	-0.22%
2022/06/09	57.1	47.50	73.3	47.50	46.90	-16.3	8,270	-0.20%
2022/06/08	74.2	46.70	64	46.34	46.45	10.1	7,865	0.13%
2022/06/07	141.2	48.07	141.2	48.05	46.80	0	7,610	0.00%	大買/大賣/
2022/06/06	51.2	46.90	29.1	46.59	46.00	22.2	6,831	0.32%
2022/06/02	114	46.31	116	46.51	47.15	-2	6,442	-0.03%	大買/大賣/
2022/06/01	15	43.97	22	44.10	43.25	-7	5,640	-0.12%
2022/05/31	13	43.02	23	43.21	43.30	-10	5,373	-0.19%
2022/05/30	24	42.35	26	42.17	42.30	-2	5,287	-0.04%
2022/05/27	0	0.00	4	40.53	40.60	-4	5,150	-0.08%
2022/05/26	66	41.29	65	40.12	40.00	1	5,173	0.02%
2022/05/25	10	39.80	1	40.00	40.00	9	5,144	0.17%
2022/05/24	1	39.95	10.1	40.60	39.25	-9.1	5,178	-0.18%
2022/05/23	10.1	41.53	17	40.97	40.70	-6.9	5,144	-0.13%
2022/05/20	0	0.00	1	39.50	39.05	-1	5,081	-0.02%
2022/05/19	0	0.00	2	38.50	38.95	-2	5,095	-0.04%
2022/05/18	2	39.00	2	39.00	38.90	0	5,098	0.00%
2022/05/17	0	0.00	1	38.60	38.60	-1	5,143	-0.02%
2022/05/16	0	0.00	1	38.50	38.10	-1	5,226	-0.02%
2022/05/13	11	38.29	4	38.61	38.10	7	5,261	0.13%
2022/05/12	1	38.20	2	38.83	38.00	-1	5,301	-0.02%
2022/05/11	2	39.60	1	39.60	38.85	1	5,332	0.02%
2022/05/10	4	38.25	0	0.00	39.00	4	5,427	0.07%
2022/05/09	2	39.78	2	40.20	38.90	0	5,506	0.00%
2022/05/06	2	39.90	2	39.98	40.85	0	5,774	0.00%
2022/05/05	2	40.93	2.1	40.28	40.85	-0.1	6,053	0.00%
2022/05/04	1	39.80	4	39.80	39.80	-3	6,258	-0.05%
2022/05/03	21	40.52	21	40.20	40.20	0	6,536	0.00%
2022/04/29	0	0.00	2	39.95	39.50	-2	6,569	-0.03%
2022/04/28	9	40.27	6	39.45	39.30	3	6,630	0.05%
2022/04/27	2	39.20	0	0.00	39.40	2	6,799	0.03%
2022/04/26	5	40.45	5	40.00	40.50	0	6,956	0.00%
2022/04/25	4	40.71	0	0.00	40.85	4	6,974	0.06%
2022/04/22	1	41.70	0	0.00	41.70	1	7,011	0.01%
2022/04/21	2	42.23	1	42.00	42.10	1	7,023	0.01%
2022/04/20	1	41.00	0	0.00	41.00	1	7,015	0.01%
2022/04/19	0	0.00	2	40.93	41.00	-2	7,040	-0.03%
2022/04/18	5	41.02	8	41.11	40.35	-3	7,054	-0.04%
2022/04/15	10.1	42.10	5	42.01	41.80	5.1	7,040	0.07%
2022/04/14	2	43.00	4.5	43.04	43.10	-2.5	7,033	-0.04%
2022/04/13	65	44.65	65	44.44	43.75	0	7,047	0.00%
2022/04/12	19.5	43.08	47.1	43.09	43.45	-27.5	6,629	-0.42%
2022/04/11	40	43.10	28	43.44	42.55	12	6,476	0.19%
2022/04/08	89.1	43.36	87	43.25	43.80	2.1	6,156	0.03%
2022/04/07	97	43.21	120.3	43.58	42.95	-23.3	5,796	-0.40%	大賣/
2022/04/06	12	40.73	12	40.54	40.40	0	5,378	0.00%
2022/04/01	142	43.14	124.1	42.94	41.50	17.9	5,326	0.34%	大買/大賣/
2022/03/31	23	42.55	35	42.50	42.70	-12	4,699	-0.26%
2022/03/30	4	40.73	1	40.90	40.95	3	4,508	0.07%
2022/03/28	0.1	40.50	1	40.26	40.65	-0.9	4,522	-0.02%
2022/03/25	1	41.55	5.1	41.10	41.15	-4.1	4,505	-0.09%
2022/03/24	6	41.18	2	40.93	40.55	4	4,467	0.09%
2022/03/23	5	41.54	4.7	41.40	41.25	0.3	4,439	0.01%
2022/03/22	25	41.26	5	41.45	41.15	20	4,403	0.45%
2022/03/21	15.1	40.05	16	40.12	40.35	-1	4,325	-0.02%
2022/03/18	1	39.80	3	39.48	39.05	-2	4,386	-0.05%
2022/03/17	4	38.81	4	38.90	38.80	0	4,468	0.00%
2022/03/16	34	38.03	5	38.10	37.75	29	4,609	0.63%
2022/03/15	0	0.00	2	37.95	37.50	-2	4,702	-0.04%
2022/03/14	1	38.25	1	38.20	38.20	0	4,761	0.00%
2022/03/11	2.2	37.86	0	0.00	38.15	2.2	4,926	0.04%
2022/03/10	1	38.60	0.1	38.70	38.30	0.9	5,070	0.02%
2022/03/09	3.1	37.27	1	37.55	37.75	2.1	5,219	0.04%
2022/03/07	3.9	37.45	11	37.27	37.10	-7.1	5,357	-0.13%
2022/03/04	1	39.30	4	39.84	39.05	-3	5,446	-0.06%
2022/03/03	22	41.03	17	40.66	39.80	5	5,537	0.09%
2022/03/02	5	39.60	2	40.05	39.95	3	5,566	0.05%
2022/02/25	3	39.07	21	39.25	38.80	-18	6,023	-0.30%
2022/02/24	7	39.40	13	38.93	38.60	-6	6,108	-0.10%
2022/02/23	3	40.37	6	40.33	40.55	-3	6,144	-0.05%
2022/02/22	3.1	39.83	3	40.20	39.70	0.1	6,348	0.00%
2022/02/21	0.1	41.04	7	40.93	40.80	-6.9	6,731	-0.10%
2022/02/18	1	40.65	2	41.00	40.85	-1	6,936	-0.01%
2022/02/17	5	41.35	0	0.00	40.85	5	7,449	0.07%
2022/02/16	15	41.91	17	42.07	42.05	-2	7,729	-0.03%
2022/02/15	2	40.60	7	40.77	40.35	-5	7,766	-0.06%
2022/02/14	4	39.70	6	39.63	39.40	-2	7,968	-0.03%
2022/02/11	7.2	40.93	5.5	41.05	40.75	1.7	8,079	0.02%
2022/02/10	13	41.70	10	41.78	41.60	3	8,150	0.04%
2022/02/09	8.2	42.11	7	42.20	42.00	1.2	8,151	0.01%
2022/02/08	46	42.64	28.2	42.31	42.50	17.8	8,338	0.21%
2022/02/07	117	41.27	119.9	41.63	41.90	-2.9	8,113	-0.04%	大買/大賣/
2022/01/26	32.1	39.83	45.5	39.96	39.30	-13.4	7,866	-0.17%
2022/01/25	36.2	40.08	38	39.72	38.50	-1.8	7,821	-0.02%
2022/01/24	1.3	38.01	0	0.00	38.20	1.3	7,673	0.02%
2022/01/21	3	38.77	4	39.18	38.90	-1	7,730	-0.01%
2022/01/20	44	39.84	42.2	39.77	39.45	1.9	7,757	0.02%
2022/01/19	17.2	38.48	36.1	38.29	38.20	-19	7,660	-0.25%
2022/01/18	17.5	36.87	3	36.83	36.85	14.5	7,727	0.19%
2022/01/17	7	36.73	15	35.73	37.05	-8	7,792	-0.10%
2022/01/14	8	34.41	6	34.10	34.45	2	7,750	0.03%
2022/01/13	5.1	35.25	5	35.75	35.10	0.1	7,752	0.00%
2022/01/12	11.2	35.68	1	36.19	35.50	10.2	7,751	0.13%
2022/01/11	1.3	36.63	1	37.00	36.45	0.3	7,759	0.00%
2022/01/10	4.1	37.50	0	0.00	37.45	4.1	7,749	0.05%
2022/01/07	13.6	37.27	5	37.62	37.30	8.6	7,774	0.11%
2022/01/06	25.2	38.44	2.1	38.34	38.50	23.1	7,781	0.30%
2022/01/05	5	39.95	16	39.94	39.90	-11	7,727	-0.14%
2022/01/04	6.1	39.92	2	40.43	39.85	4.1	7,774	0.05%
2022/01/03	1	39.75	3	39.80	39.70	-2	7,792	-0.03%
2021/12/30	2.1	40.00	3.7	40.17	39.95	-1.6	7,824	-0.02%
2021/12/29	5.1	40.06	3.5	40.10	40.05	1.6	7,915	0.02%
2021/12/28	35	40.55	3	40.45	40.40	32	8,243	0.39%
2021/12/27	4.1	40.34	2	40.38	40.30	2.1	8,295	0.03%
2021/12/24	7	40.47	5	39.96	39.95	2	8,359	0.02%
2021/12/23	7	41.45	0	0.00	41.15	7	8,360	0.08%
2021/12/22	5	41.53	2	41.93	41.40	3	8,433	0.04%
2021/12/21	4	40.84	2	41.00	40.95	2	8,597	0.02%
2021/12/20	7	40.88	2	40.95	41.05	5	8,603	0.06%
2021/12/17	12	39.95	15	40.01	40.00	-3	8,562	-0.04%
2021/12/16	9	41.20	1	41.25	41.20	8	8,485	0.09%
2021/12/15	4	41.19	4	41.19	41.15	0	8,434	0.00%
2021/12/14	14.2	41.76	10	41.96	40.90	4.2	8,390	0.05%
2021/12/13	5.6	43.98	4	43.91	43.00	1.6	8,274	0.02%
2021/12/10	13	43.02	8	43.70	44.50	5	8,162	0.06%
2021/12/09	7	45.42	5	46.17	44.50	2	8,038	0.02%
2021/12/08	18	45.85	7	45.31	45.15	11	7,958	0.14%
2021/12/07	19	45.14	8	45.29	45.85	11	7,912	0.14%
2021/12/06	13	45.23	11.1	45.75	45.45	2	7,813	0.02%
2021/12/03	11.3	44.32	36	44.69	44.50	-24.7	7,663	-0.32%
2021/12/02	22	43.69	2	43.68	43.05	20	7,505	0.27%
2021/12/01	4	43.40	6	43.63	43.40	-2	7,396	-0.03%
2021/11/30	16	44.22	13	43.50	43.40	3	7,356	0.04%
2021/11/29	3.1	41.69	5	41.90	42.25	-2	7,265	-0.03%
2021/11/26	8	43.34	29.1	42.85	42.90	-21.1	7,148	-0.29%
2021/11/25	9	44.77	17	44.56	44.95	-8	7,006	-0.11%
2021/11/24	16.1	44.93	25.9	44.40	45.15	-9.9	6,847	-0.14%
2021/11/23	6	42.22	8	43.06	42.05	-2	6,516	-0.03%
2021/11/22	10	43.32	10	43.32	43.00	0	6,432	0.00%
2021/11/19	33	43.61	69.1	43.52	43.65	-36.1	6,353	-0.57%
2021/11/18	58	44.95	52.1	45.02	44.10	6	6,144	0.10%
2021/11/17	28	43.69	47	43.78	43.50	-19	5,726	-0.33%
2021/11/16	99.2	43.28	79.2	43.30	42.05	20.1	5,502	0.36%
2021/11/15	52.5	40.14	78.2	41.07	41.55	-25.6	4,984	-0.51%
2021/11/12	41.1	38.23	12	38.23	37.80	29.1	4,667	0.62%
2021/11/11	42.2	40.61	57	40.53	39.00	-14.8	4,548	-0.33%
2021/11/10	21	39.50	22	39.67	39.50	-1	4,331	-0.02%
2021/11/09	11.1	38.93	14	38.84	38.85	-2.9	4,179	-0.07%
2021/11/08	21.1	39.00	9.1	39.47	38.00	12	4,063	0.30%
2021/11/05	46	39.42	52.1	39.50	39.80	-6.1	3,986	-0.15%
2021/11/04	14.1	38.00	19	38.20	38.20	-5	3,769	-0.13%
2021/11/03	6	37.48	25	37.47	37.00	-19	3,715	-0.51%
2021/11/02	43	37.72	27.1	37.61	37.10	15.9	3,701	0.43%
2021/11/01	21	38.41	18	38.64	37.70	3	3,523	0.09%
2021/10/29	2	36.85	8	36.24	37.10	-6	3,433	-0.17%
2021/10/28	30	36.86	20	37.06	35.70	10	3,373	0.30%
2021/10/27	17	35.97	15	35.88	36.60	2	3,439	0.06%
2021/10/26	15.4	35.56	17	35.36	35.70	-1.6	3,391	-0.05%
2021/10/25	32	33.50	30	33.64	33.85	2	3,153	0.06%
2021/10/22	2	31.80	4	32.01	32.00	-2	3,071	-0.07%
2021/10/21	4	32.64	12	32.40	32.25	-8	3,112	-0.26%
2021/10/20	10	32.79	5	32.84	32.85	5	3,094	0.16%
2021/10/19	2	32.60	4	32.45	33.00	-2	3,099	-0.06%
2021/10/18	7	32.14	1	32.60	31.85	6	3,073	0.20%
2021/10/15	2	32.27	1	32.60	32.10	1	3,100	0.03%
2021/10/14	32	31.68	23	31.70	31.85	9	3,070	0.29%
2021/10/13	1	30.30	1	30.05	30.25	0	3,034	0.00%
2021/10/12	1	31.00	0	0.00	30.45	1	3,022	0.03%
2021/10/08	3	33.52	4	32.89	32.45	-1	2,967	-0.03%
2021/10/07	5	33.37	2	33.48	33.05	3	2,948	0.10%
2021/10/06	10	33.61	13.1	33.81	33.00	-3.1	2,963	-0.10%
2021/10/05	34	33.80	29	33.54	32.70	5	2,869	0.17%
2021/10/04	3	31.57	5	32.02	33.10	-2	2,536	-0.08%
2021/10/01	22	33.36	15	32.83	30.85	7	2,491	0.28%
2021/09/30	1	32.25	2	32.45	33.20	-1	2,443	-0.04%
2021/09/29	17	33.36	13	33.27	32.00	4	2,568	0.16%
2021/09/28	11	33.44	23	32.85	32.80	-12	2,567	-0.47%
2021/09/27	2	31.53	3	31.23	31.70	-1	2,393	-0.04%
2021/09/24	0	0.00	3	30.40	30.25	-3	2,400	-0.12%
2021/09/23	2	30.85	5	30.49	30.25	-3	2,468	-0.12%
2021/09/22	3	30.20	25	30.04	30.10	-22	2,500	-0.88%
2021/09/17	3	30.88	0	0.00	31.10	3	2,540	0.12%
2021/09/16	13	31.91	1	31.75	31.25	12	2,550	0.47%
2021/09/15	8	32.23	0	0.00	31.95	8	2,544	0.31%
2021/09/14	5.1	32.35	17	32.67	32.20	-11.9	2,546	-0.47%
2021/09/13	10	31.88	5	31.70	31.70	5	2,509	0.20%
2021/09/10	17	31.98	12	31.82	31.40	5	2,492	0.20%
2021/09/09	20	32.44	17	32.65	32.75	3	2,447	0.12%
2021/09/08	1	30.00	0	0.00	29.80	1	2,374	0.04%
2021/09/07	5	32.00	6	30.73	30.70	-1	2,373	-0.04%
2021/09/06	16	32.79	6	31.88	31.75	10	2,365	0.42%
2021/09/03	2	32.70	2	32.83	33.00	0	2,359	0.00%
2021/09/02	5	31.56	1	32.00	32.00	4	2,337	0.17%
2021/08/26	8	31.64	6	31.25	31.20	2	2,278	0.09%
2021/08/25	5	31.20	5	31.30	31.30	0	2,257	0.00%
2021/08/24	6	30.80	6	31.13	30.85	0	2,252	0.00%
2021/08/23	0	0.00	0	30.10	29.90	0	2,247	0.00%
2021/08/20	0	29.20	1	29.15	29.00	-1	2,254	-0.04%
2021/08/19	1	29.80	1	30.90	29.10	0	2,296	0.00%
2021/08/18	1	29.65	0	0.00	31.10	1	2,330	0.04%
2021/08/16	9	30.11	16	29.41	29.15	-7	2,316	-0.30%
2021/08/13	6	31.83	8	31.18	31.05	-2	2,297	-0.09%
2021/08/12	2	31.78	4	31.50	31.35	-2	2,295	-0.09%
2021/08/11	13	32.23	7	31.53	31.05	6	2,300	0.26%
2021/08/10	21	34.28	39	33.12	32.90	-18	2,272	-0.79%
2021/08/09	0	0.00	8	36.16	35.10	-8	2,218	-0.36%
2021/08/06	23	37.65	19	36.87	36.50	4	2,215	0.18%
2021/08/05	6	38.52	6	38.26	38.25	0	2,210	0.00%
2021/08/04	12	38.82	9	38.63	38.35	3	2,225	0.13%
2021/08/03	26	38.63	15	38.70	38.70	11	2,185	0.50%
2021/08/02	46	38.67	36	38.88	39.20	10	2,114	0.47%
2021/07/30	1	37.05	2	36.70	36.50	-1	1,928	-0.05%
2021/07/29	5	34.00	7	34.81	35.00	-2	1,859	-0.11%
2021/07/28	1	32.30	0	0.00	33.60	1	1,858	0.05%
2021/07/27	15	36.56	0	0.00	35.10	15	1,864	0.80%
2021/07/26	11	35.87	0	0.00	35.50	11	1,836	0.60%
2021/07/23	6	35.23	1	35.70	35.55	5	1,828	0.27%
2021/07/22	0	0.00	2	34.00	33.85	-2	1,816	-0.11%
2021/07/21	3	33.98	17	33.57	33.25	-14	1,806	-0.78%
2021/07/20	1	34.50	4	34.04	34.05	-3	1,768	-0.17%
2021/07/19	2	35.25	0	0.00	35.05	2	1,759	0.11%
2021/07/16	0	0.00	0.5	36.00	35.65	-0.5	1,774	-0.03%
2021/07/15	1	35.60	0	0.00	35.50	1	1,778	0.06%
2021/07/14	7	37.10	0	0.00	35.35	7	1,777	0.39%
2021/07/13	3	37.27	0	0.00	36.95	3	1,760	0.17%
2021/07/12	2	37.10	0	0.00	37.10	2	1,705	0.12%
2021/07/09	0	0.00	1	37.20	36.90	-1	1,695	-0.06%
2021/07/08	3	38.27	2	38.15	37.95	1	1,702	0.06%
2021/07/07	2	37.65	7	38.14	37.55	-5	1,709	-0.29%
2021/07/06	13	39.47	28	38.78	38.45	-15	1,717	-0.87%
2021/07/05	21	37.43	3	36.08	38.35	18	1,591	1.13%
2021/07/01	4	35.31	8	35.63	35.00	-4	1,602	-0.25%
2021/06/30	6	35.13	10	34.30	35.80	-4	1,688	-0.24%
2021/06/29	14.1	32.65	7	32.72	33.05	7.1	1,671	0.43%
2021/06/28	9	31.10	17	30.56	33.90	-8	1,655	-0.48%
2021/06/25	2.5	30.91	3	31.73	31.40	-0.5	1,624	-0.03%
2021/06/24	2	30.45	0	0.00	30.00	2	1,635	0.12%
2021/06/23	3	29.55	1	30.45	30.20	2	1,634	0.12%
2021/06/22	1	28.70	0.7	29.00	28.65	0.3	1,630	0.02%
2021/06/18	1	30.05	0	0.00	30.10	1	1,661	0.06%
2021/06/16	1	29.85	0	0.00	29.80	1	1,693	0.06%
2021/06/15	0	0.00	1	30.60	30.50	-1	1,708	-0.06%
2021/06/11	0	0.00	5	30.80	30.35	-5	1,718	-0.29%
2021/06/10	0	0.00	1	30.10	30.55	-1	1,727	-0.06%
2021/06/08	0	0.00	1	30.30	30.15	-1	1,751	-0.06%
2021/06/04	2	29.70	9	29.84	29.40	-7	1,782	-0.39%
2021/06/02	3	30.60	0	0.00	30.15	3	1,846	0.16%
2021/06/01	1	30.20	0	30.30	30.40	1	1,854	0.05%
2021/05/31	1	30.45	12	30.43	30.20	-11	1,874	-0.59%
2021/05/28	5	30.65	11	30.64	30.65	-6	1,888	-0.32%
2021/05/27	10	30.96	0	0.00	30.50	10	1,913	0.52%
2021/05/26	7	30.36	1	30.55	32.20	6	1,915	0.31%
2021/05/25	0	0.00	3	28.60	29.30	-3	1,935	-0.16%
2021/05/21	1	26.25	7	26.04	26.25	-6	2,054	-0.29%
2021/05/19	2	26.50	1	27.75	26.15	1	2,202	0.05%
2021/05/18	9	25.37	6	27.04	27.25	3	2,211	0.14%
2021/05/17	1	26.55	22	24.14	24.80	-21	2,232	-0.94%
2021/05/14	9	27.44	9	28.25	26.35	0	2,227	0.00%
2021/05/13	12	26.15	6	27.04	27.00	6	2,215	0.27%
2021/05/12	0	0.00	7	29.67	27.75	-7	2,197	-0.32%
2021/05/11	0	0.00	7	30.87	30.80	-7	2,215	-0.32%
2021/05/10	6	34.22	0	0.00	33.85	6	2,210	0.27%
2021/05/07	0	0.00	5	35.30	35.00	-5	2,241	-0.22%
2021/05/06	5	34.10	2	34.48	34.40	3	2,272	0.13%
2021/05/05	5	33.86	7	33.90	33.65	-2	2,287	-0.09%
2021/05/04	0	0.00	15	31.50	32.90	-15	2,364	-0.63%
2021/05/03	3	35.38	1	35.05	35.00	2	2,360	0.08%
2021/04/29	0	0.00	0.5	37.18	37.10	-0.5	2,356	-0.02%
2021/04/28	1	37.35	3	37.40	37.30	-2	2,374	-0.08%
2021/04/27	1	37.80	0	0.00	37.80	1	2,405	0.04%
2021/04/26	1	38.05	0	0.00	38.20	1	2,420	0.04%
2021/04/23	0	0.00	1	38.10	38.00	-1	2,436	-0.04%
2021/04/22	5	38.80	8	38.26	37.70	-3	2,468	-0.12%
2021/04/20	1	39.15	0	0.00	39.00	1	2,478	0.04%
2021/04/19	5	39.06	1	39.40	38.95	4	2,522	0.16%
2021/04/16	1	39.15	0	0.00	39.30	1	2,593	0.04%
2021/04/14	2	38.53	0	0.00	38.50	2	2,618	0.08%
2021/04/13	7	38.93	1	39.10	38.80	6	2,642	0.23%
2021/04/12	13	40.03	7	40.60	39.75	6	2,657	0.23%
2021/04/09	15	42.29	1	43.30	41.65	14	2,658	0.53%
2021/04/08	18	43.56	20	43.91	43.80	-2	2,631	-0.08%
2021/04/07	13	43.53	6	42.78	43.60	7	2,621	0.27%
2021/04/06	14	42.49	22	42.80	44.00	-8	2,567	-0.31%
2021/04/01	9	40.02	12	39.57	40.15	-3	2,509	-0.12%
2021/03/31	1	38.85	5	38.75	38.20	-4	2,574	-0.16%
2021/03/30	10	39.04	0	0.00	39.10	10	2,591	0.39%
2021/03/29	13	38.08	45	39.75	39.70	-32	2,588	-1.24%
2021/03/25	7.5	37.49	0	0.00	37.45	7.5	2,637	0.28%
2021/03/24	0	37.80	0	0.00	37.45	0	2,662	0.00%
2021/03/23	0	0.00	1	38.05	38.25	-1	2,673	-0.04%
2021/03/22	1	39.00	0	0.00	39.15	1	2,662	0.04%
2021/03/19	1	40.00	0	0.00	40.05	1	2,679	0.04%
2021/03/18	1	39.75	0	0.00	40.95	1	2,686	0.04%
2021/03/17	1	39.70	1	39.45	39.45	0	2,710	0.00%
2021/03/16	0	39.90	0	0.00	39.50	0	2,737	0.00%
2021/03/15	0	0.00	2	40.45	39.90	-2	2,774	-0.07%
2021/03/12	1	39.85	29	39.58	39.40	-28	2,845	-0.98%
2021/03/11	5	39.73	0	0.00	39.90	5	3,008	0.17%
2021/03/10	1	39.70	3	39.57	39.70	-2	3,231	-0.06%
2021/03/09	13	39.84	2	39.60	39.70	11	3,461	0.32%
2021/03/08	12	40.91	18	41.94	40.80	-6	3,641	-0.16%
2021/03/05	5	42.70	1	42.70	42.35	4	3,669	0.11%
2021/03/04	11	43.73	0	0.00	42.95	11	3,788	0.29%
2021/03/03	2	42.30	2	42.96	42.85	0	3,801	0.00%
2021/03/02	3	44.88	2	45.33	43.60	1	3,807	0.03%
2021/02/25	2	43.90	6	44.52	45.55	-4	3,906	-0.10%
2021/02/24	25	43.84	2	44.75	43.15	23	3,993	0.58%
2021/02/23	15.8	44.69	5	44.47	45.00	10.8	4,048	0.27%
2021/02/22	7.1	43.91	3	44.87	45.55	4.1	4,054	0.10%
2021/02/19	0	0.00	2.7	40.42	41.45	-2.7	3,988	-0.07%
2021/02/18	0	40.00	1	39.60	40.05	-1	4,055	-0.02%
2021/02/17	0.7	39.59	12.7	39.53	40.00	-12	4,124	-0.29%
2021/02/05	3	38.65	11	38.92	38.30	-8	4,118	-0.20%
2021/02/04	0	38.80	0	0.00	38.95	0	4,168	0.00%
2021/02/03	0	0.00	1	38.65	38.65	-1	4,249	-0.02%
2021/02/02	1.5	40.10	10	39.44	39.30	-8.5	4,321	-0.20%
2021/02/01	0	0.00	1	37.75	38.05	-1	4,378	-0.02%
2021/01/29	0.1	37.88	0	0.00	38.00	0.1	4,542	0.00%
2021/01/28	1	37.30	0	0.00	38.95	1	4,791	0.02%
2021/01/27	5	37.65	2	38.10	38.00	3	5,020	0.06%
2021/01/26	5	38.98	9	38.76	38.60	-4	5,387	-0.07%
2021/01/22	0.2	33.55	0	0.00	33.55	0.2	5,613	0.00%
2021/01/21	4	34.46	2	35.20	34.20	2	5,605	0.04%
2021/01/20	0	0.00	1	34.20	34.05	-1	5,602	-0.02%
2021/01/18	1	37.50	1	37.10	37.20	0	5,586	0.00%
2021/01/15	0	0.00	4	38.75	38.70	-4	5,587	-0.07%
2021/01/14	0	0.00	5	37.91	37.95	-5	5,599	-0.09%
2021/01/13	1	38.20	1	38.45	38.20	0	5,663	0.00%
2021/01/12	9	37.02	3.5	37.04	35.95	5.5	5,738	0.10%
2021/01/11	11	37.85	3	37.17	37.65	8	5,783	0.14%
2021/01/08	2	39.28	5	39.05	39.05	-3	5,781	-0.05%
2021/01/07	0	0.00	3	40.00	40.00	-3	5,826	-0.05%
2021/01/06	6	40.12	7	40.69	39.80	-1	5,971	-0.02%
2021/01/05	7	42.69	2	41.73	41.60	5	5,985	0.08%
2021/01/04	8	42.51	4	42.39	42.80	4	6,044	0.07%
2020/12/31	2	41.70	2	41.45	41.30	0	6,066	0.00%
2020/12/30	6	41.96	6	41.81	42.00	0	6,061	0.00%
2020/12/29	2	39.95	2	40.10	39.50	0	6,028	0.00%
2020/12/28	7	39.28	3	39.82	39.15	4	6,021	0.07%
2020/12/25	22	40.32	2	39.95	40.35	20	5,973	0.34%
2020/12/24	1	41.75	0	0.00	41.80	1	5,891	0.02%
2020/12/23	3	42.30	1	41.95	42.50	2	5,922	0.03%
2020/12/22	3	41.80	0	0.00	41.50	3	5,968	0.05%
2020/12/21	1.1	41.38	13	41.52	41.30	-11.9	6,036	-0.20%
2020/12/18	1.1	43.11	3	43.13	43.00	-1.9	6,038	-0.03%
2020/12/17	10	44.11	6	44.00	44.05	4	6,032	0.07%
2020/12/16	0	0.00	1	44.75	44.90	-1	6,063	-0.02%
2020/12/15	2	44.10	16	44.42	43.75	-14	6,138	-0.23%
2020/12/14	1.1	44.95	3	44.92	44.90	-1.9	6,110	-0.03%
2020/12/11	3	45.35	4	46.03	45.30	-1	6,101	-0.02%
2020/12/10	11	45.56	2	45.65	45.50	9	6,081	0.15%
2020/12/09	4	46.40	2	46.73	46.45	2	6,052	0.03%
2020/12/08	6	47.03	1	47.25	47.20	5	6,016	0.08%
2020/12/07	24	45.61	11.2	45.99	45.15	12.8	5,945	0.22%
2020/12/04	51.2	50.65	29.1	50.88	49.90	22.1	5,781	0.38%
2020/12/03	23.1	52.57	14	52.41	54.90	9.1	5,571	0.16%
2020/12/02	13.4	48.94	11	49.00	50.70	2.4	5,343	0.04%
2020/12/01	27	45.70	3	46.28	46.10	24	5,163	0.46%
2020/11/30	17.1	46.03	13.1	46.23	45.00	4	5,127	0.08%
2020/11/27	13	46.76	0	46.85	47.05	13	5,031	0.26%
2020/11/26	1	47.00	6	47.41	47.30	-5	5,032	-0.10%
2020/11/25	18	47.03	18	47.24	47.20	0	5,055	0.00%
2020/11/24	15.1	47.39	4	47.90	47.00	11.1	5,030	0.22%
2020/11/23	13	47.34	7	47.82	48.80	6	5,037	0.12%
2020/11/20	12	48.95	0	0.00	48.35	12	4,954	0.24%
2020/11/19	3.1	47.81	10	48.82	50.40	-7	4,860	-0.14%
2020/11/18	3	48.32	8	48.72	48.05	-5	4,789	-0.10%
2020/11/17	6	48.17	2.4	48.33	48.30	3.6	4,737	0.08%
2020/11/16	5.3	46.77	13	47.43	47.85	-7.7	4,689	-0.16%
2020/11/13	0.2	46.45	3	45.85	45.75	-2.8	4,663	-0.06%
2020/11/12	9	45.66	44	45.80	45.75	-35	4,666	-0.75%
2020/11/11	3	46.18	3	46.20	47.05	0	4,679	0.00%
2020/11/10	6	46.00	4	45.35	44.90	2	4,623	0.04%
2020/11/09	5.5	47.00	38.1	47.92	46.50	-32.6	4,551	-0.72%
2020/11/06	70	46.83	66.1	47.60	47.60	3.9	4,465	0.09%
2020/11/05	69	45.73	101	47.24	46.00	-32	4,329	-0.74%	大賣/
2020/11/04	105	45.03	69	44.53	45.00	36	4,100	0.88%	大買/
2020/11/03	77	41.09	23.1	44.10	45.10	54	3,930	1.37%
2020/11/02	6.3	40.13	26	39.85	41.00	-19.8	3,561	-0.55%
2020/10/30	1	35.50	7	37.48	37.45	-6	3,310	-0.18%
2020/10/28	10	35.70	0	0.00	35.65	10	3,285	0.30%
2020/10/27	1	36.95	0	0.00	36.35	1	3,293	0.03%
2020/10/26	5	36.52	0	0.00	36.10	5	3,298	0.15%
2020/10/23	7	37.07	1	37.30	37.00	6	3,313	0.18%
2020/10/22	2	37.68	4	37.00	36.95	-2	3,366	-0.06%
2020/10/21	6	38.51	0	0.00	38.30	6	3,397	0.18%
2020/10/20	6	39.83	42.1	39.51	39.85	-36.1	3,428	-1.05%
2020/10/19	40	38.90	5	39.06	39.50	35	3,365	1.04%
2020/10/16	12	39.33	24	39.45	38.00	-12	3,327	-0.36%
2020/10/15	26	39.21	16	39.24	39.00	10	3,279	0.30%
2020/10/14	6	39.07	25	39.34	38.95	-19	3,255	-0.58%
2020/10/13	13	37.61	40	38.03	38.00	-27	3,197	-0.84%
2020/10/12	46	35.96	20	37.59	37.95	26	3,207	0.81%
2020/10/08	3	36.10	9	36.00	36.20	-6	3,144	-0.19%
2020/10/07	3	34.05	0	0.00	34.20	3	3,112	0.10%
2020/10/06	0	0.00	1	34.15	33.95	-1	3,158	-0.03%
2020/10/05	4	32.79	0	0.00	32.80	4	3,261	0.12%
2020/09/30	1	33.80	6	33.74	33.80	-5	3,421	-0.15%
2020/09/29	1	34.35	9	34.23	33.50	-8	3,470	-0.23%
2020/09/28	7	32.99	6	33.35	34.10	1	3,617	0.03%
2020/09/25	0	0.00	26	30.93	31.10	-26	3,636	-0.72%
2020/09/24	3	32.53	7	32.64	32.55	-4	3,686	-0.11%
2020/09/23	2	36.10	2	36.48	35.30	0	3,768	0.00%
2020/09/22	4	36.53	3	37.00	36.50	1	3,926	0.03%
2020/09/21	14	38.38	0	0.00	38.00	14	3,973	0.35%
2020/09/18	4	38.29	1	38.55	39.10	3	3,924	0.08%
2020/09/17	2	36.50	0	0.00	36.30	2	3,846	0.05%
2020/09/16	3	36.35	0	0.00	36.15	3	3,857	0.08%
2020/09/14	0	0.00	1	36.00	36.50	-1	3,848	-0.03%
2020/09/10	4	36.88	1	36.70	36.10	3	3,900	0.08%
2020/09/08	2	35.80	5	35.36	35.85	-3	3,901	-0.08%
2020/09/07	10	37.00	1	37.00	36.50	9	3,904	0.23%
2020/09/04	4	36.56	1	37.00	36.65	3	3,934	0.08%
2020/09/03	4	37.54	0	0.00	37.30	4	3,949	0.10%
2020/09/02	3	38.70	4	38.10	37.90	-1	4,035	-0.02%
2020/09/01	1	38.85	0	0.00	38.80	1	4,047	0.02%
2020/08/31	1	40.00	2	39.50	39.35	-1	4,041	-0.02%
2020/08/28	0	0.00	2	39.03	38.90	-2	4,039	-0.05%
2020/08/27	7	39.06	2	39.03	39.00	5	4,027	0.12%
2020/08/26	0	0.00	4	37.15	37.70	-4	3,958	-0.10%
2020/08/25	3	35.33	10	35.60	35.05	-7	3,924	-0.18%
2020/08/24	1	34.90	20	35.00	34.90	-19	3,927	-0.48%
2020/08/20	8	34.01	1	32.90	33.80	7	3,992	0.18%
2020/08/19	11	35.09	1	33.10	35.80	10	4,003	0.25%
2020/08/18	24	33.36	7	33.29	33.35	17	4,024	0.42%
2020/08/17	7	34.44	0	0.00	34.50	7	4,020	0.17%
2020/08/14	7	36.34	3	36.00	36.10	4	3,998	0.10%
2020/08/13	2	36.95	2	36.85	36.50	0	4,017	0.00%
2020/08/12	1	36.35	0	0.00	37.20	1	4,108	0.02%
2020/08/11	4	37.73	0	0.00	37.20	4	4,127	0.10%
2020/08/10	4	38.35	2	38.75	38.60	2	4,182	0.05%
2020/08/07	6	37.51	8	38.84	39.90	-2	4,209	-0.05%
2020/08/06	0	0.00	1	37.10	36.90	-1	4,169	-0.02%
2020/08/05	1	37.20	1	37.00	37.00	0	4,217	0.00%
2020/08/04	3	37.35	11	37.35	36.75	-8	4,335	-0.18%
2020/08/03	12	36.96	2	36.95	37.20	10	4,593	0.22%
2020/07/31	2	37.58	0	0.00	38.15	2	4,819	0.04%
2020/07/30	2	37.50	0	0.00	37.75	2	4,995	0.04%
2020/07/29	2	36.80	1	35.85	36.70	1	5,103	0.02%
2020/07/28	4	36.78	0	0.00	36.20	4	5,147	0.08%
2020/07/27	3	38.35	0	0.00	37.55	3	5,174	0.06%
2020/07/24	8	40.93	3	42.60	39.95	5	5,227	0.10%
2020/07/23	2	40.30	13	41.88	42.05	-11	5,389	-0.20%
2020/07/22	2	41.45	4	40.13	41.35	-2	5,464	-0.04%
2020/07/21	0	0.00	1	39.70	38.90	-1	5,613	-0.02%
2020/07/20	1	34.70	6	38.37	38.70	-5	5,708	-0.09%
2020/07/17	10	40.20	1	39.00	38.55	9	5,734	0.16%
2020/07/16	1	38.45	19	38.66	41.10	-18	5,708	-0.32%
2020/07/15	8	37.61	1	37.35	37.40	7	5,689	0.12%
2020/07/14	0	0.00	1	37.85	38.00	-1	5,754	-0.02%
2020/07/13	2	38.30	0	0.00	37.85	2	5,826	0.03%
2020/07/10	17	38.74	1	37.80	36.95	16	5,806	0.28%
2020/07/09	7	37.15	1.5	37.88	38.60	5.5	5,696	0.10%
2020/07/08	1	34.30	0	0.00	35.10	1	5,540	0.02%
2020/07/07	0	0.00	7	29.79	31.95	-7	5,497	-0.13%
2020/07/06	6	29.16	1	29.65	29.05	5	5,361	0.09%
2020/07/03	2	28.78	1	28.55	28.75	1	5,356	0.02%
2020/07/02	4	28.69	14	29.15	28.60	-10	5,270	-0.19%
2020/07/01	2	27.35	42	27.48	27.90	-40	5,129	-0.78%
2020/06/30	0	0.00	14	25.37	25.40	-14	4,946	-0.28%
2020/06/29	1	23.10	1	23.25	23.10	0	4,877	0.00%
2020/06/24	0	0.00	1	23.60	23.35	-1	4,888	-0.02%
2020/06/18	2	24.03	1	24.25	23.90	1	4,915	0.02%
2020/06/17	0	0.00	2	24.23	24.35	-2	4,923	-0.04%
2020/06/16	0	0.00	5	23.21	23.00	-5	4,915	-0.10%
2020/06/15	3	23.07	8	23.05	23.00	-5	4,966	-0.10%
2020/06/12	32	22.47	1	22.65	23.55	31	4,969	0.62%
2020/06/11	3	23.60	0	0.00	23.00	3	4,978	0.06%
2020/06/10	0	0.00	2	24.03	24.20	-2	4,963	-0.04%
2020/06/09	7	23.73	0.4	23.50	23.65	6.6	4,954	0.13%
2020/06/08	10	25.23	0	0.00	24.75	10	4,927	0.20%
2020/06/04	6	25.43	0	0.00	25.30	6	5,034	0.12%
2020/06/03	2	26.35	4	26.35	25.90	-2	5,021	-0.04%
2020/06/02	8	26.31	0	0.00	26.30	8	4,997	0.16%
2020/06/01	0	0.00	10	26.50	25.85	-10	4,969	-0.20%
2020/05/29	9	25.43	0	0.00	25.20	9	4,990	0.18%
2020/05/27	10.5	26.24	1	25.90	25.95	9.5	4,993	0.19%
2020/05/26	6	27.06	3	27.10	26.65	3	5,035	0.06%
2020/05/25	4	25.80	29	26.47	26.95	-25	5,006	-0.50%
2020/05/22	6.5	25.42	2	25.75	25.30	4.5	4,962	0.09%
2020/05/21	2	25.85	17	25.89	25.80	-15	4,965	-0.30%
2020/05/20	5	25.42	0	0.00	25.15	5	4,982	0.10%
2020/05/19	5	25.65	16	25.51	25.95	-11	4,961	-0.22%
2020/05/18	16	24.34	6	24.69	24.10	10	4,876	0.21%
2020/05/15	24	24.84	4	24.16	24.50	20	4,862	0.41%
2020/05/14	14	25.10	4	25.23	24.50	10	4,797	0.21%
2020/05/13	3	26.02	2	26.18	26.05	1	4,810	0.02%
2020/05/11	12	26.17	6	25.18	26.20	6	4,863	0.12%
2020/05/08	27	27.30	13	27.46	26.15	14	4,859	0.29%
2020/05/07	20	26.17	34	25.73	27.40	-14	4,664	-0.30%
2020/05/06	25	24.84	4	24.14	24.95	21	4,554	0.46%
2020/05/05	5	23.49	29	22.52	22.70	-24	4,469	-0.54%
2020/05/04	15	22.77	6	22.77	22.80	9	4,394	0.20%
2020/04/30	4	24.01	1	23.65	23.60	3	4,351	0.07%
2020/04/29	9	23.74	1	23.50	23.80	8	4,310	0.19%
2020/04/28	31	24.20	15	24.81	23.75	16	4,265	0.38%
2020/04/27	13	22.82	4	22.79	23.35	9	4,021	0.22%
2020/04/24	14	21.33	4	20.30	21.25	10	3,958	0.25%
2020/04/23	4	19.60	6	19.58	19.70	-2	3,853	-0.05%
2020/04/22	4	17.86	4.8	17.49	18.45	-0.8	3,750	-0.02%
2020/04/21	4	17.51	1	17.50	17.25	3	3,695	0.08%
2020/04/20	5	18.42	6	18.45	18.40	-1	3,684	-0.03%
2020/04/17	5	17.43	16	17.85	18.05	-11	3,645	-0.30%
2020/04/16	20	17.06	0	0.00	17.40	20	3,539	0.57%
2020/04/15	1	15.30	0	0.00	16.35	1	3,430	0.03%
2020/04/13	1	15.00	0	0.00	14.65	1	3,409	0.03%
2020/04/10	0	0.00	1	14.50	14.95	-1	3,454	-0.03%
2020/04/09	1	14.80	0	0.00	14.45	1	3,456	0.03%
2020/04/08	8	14.91	10	14.95	15.30	-2	3,516	-0.06%
2020/04/07	1	13.90	0	0.00	14.30	1	3,580	0.03%
2020/04/01	10	11.30	17	11.48	11.85	-7	3,794	-0.18%
2020/03/31	0	0.00	3	11.30	10.80	-3	3,798	-0.08%
2020/03/25	0	0.00	11	11.20	11.20	-11	3,786	-0.29%
2020/03/23	2	9.99	1	10.05	10.05	1	3,749	0.03%
2020/03/20	7	10.99	0	0.00	11.05	7	3,719	0.19%
2020/03/19	22	10.50	0	0.00	10.05	22	3,688	0.60%
2020/03/18	2	11.05	0	0.00	11.15	2	3,662	0.05%
2020/03/17	1	12.10	42	12.11	12.10	-41	3,681	-1.11%
2020/03/16	0	0.00	1	13.40	13.35	-1	3,689	-0.03%
2020/03/13	2	13.45	3	13.45	14.50	-1	3,742	-0.03%
2020/03/12	0	0.00	14	14.90	14.90	-14	3,782	-0.37%
2020/03/11	2	15.88	13	16.32	16.55	-11	3,816	-0.29%
2020/03/10	6	14.29	3	14.68	15.05	3	3,725	0.08%
2020/03/09	2	14.28	2	14.38	13.70	0	3,670	0.00%
2020/03/06	1	14.80	0	0.00	14.90	1	3,683	0.03%
2020/03/04	2	15.65	0	0.00	15.20	2	3,785	0.05%
2020/03/03	2	16.25	0	0.00	16.10	2	3,761	0.05%
2020/03/02	0	0.00	1	15.20	16.35	-1	3,725	-0.03%
2020/02/27	6	15.93	1.7	16.66	15.90	4.3	3,684	0.12%
2020/02/26	4	17.83	3	18.25	17.50	1	3,588	0.03%
2020/02/25	0	0.00	3	18.28	18.40	-3	3,547	-0.08%
2020/02/24	3	18.88	2	18.78	18.90	1	3,500	0.03%
2020/02/21	8	19.48	1	19.80	19.35	7	3,458	0.20%
2020/02/19	10	19.20	0	0.00	19.00	10	3,338	0.30%
2020/02/18	0	0.00	2	19.13	19.25	-2	3,309	-0.06%
2020/02/14	1	19.90	1	18.10	19.70	0	3,236	0.00%
2020/02/13	5	20.09	1	18.80	19.00	4	3,138	0.13%
2020/02/12	2	20.10	2	20.55	20.20	0	3,034	0.00%
2020/02/11	21	19.98	5	20.66	20.60	16	2,955	0.54%
2020/02/10	0	0.00	2	18.70	19.20	-2	2,815	-0.07%
2020/02/07	6.2	18.43	2	18.80	19.15	4.2	2,720	0.16%
2020/02/06	1.8	18.44	20.2	18.47	18.50	-18.4	2,563	-0.72%
2020/02/05	1	15.70	33	16.62	16.85	-32	2,439	-1.31%
2020/02/04	1	14.00	2	15.00	15.35	-1	2,373	-0.04%
2020/02/03	5	15.28	4	15.50	15.25	1	2,320	0.04%
2020/01/31	48	15.23	3	17.00	16.90	45	2,254	2.00%
2020/01/30	7	16.80	0	0.00	16.80	7	2,159	0.32%
2020/01/20	8	18.23	1.7	18.56	18.65	6.3	2,127	0.30%
2020/01/17	11	17.59	36	18.50	18.15	-25	2,062	-1.21%
2020/01/16	0	0.00	4.5	18.18	18.20	-4.5	1,954	-0.23%
2020/01/15	1	18.50	0	0.00	18.30	1	1,926	0.05%
2020/01/14	0	0.00	28	18.12	18.40	-28	1,895	-1.48%
2020/01/10	5	16.10	1	16.10	16.30	4	1,802	0.22%
2020/01/06	10	16.20	0	0.00	16.05	10	1,711	0.58%
2020/01/03	45	16.50	0	0.00	16.35	45	1,638	2.75%
2020/01/02	4	18.46	3	18.03	18.15	1	1,607	0.06%
2019/12/31	4	17.68	12	17.78	17.85	-8	1,497	-0.53%
2019/12/30	1	14.60	7	15.13	16.25	-6	1,348	-0.44%
2019/12/27	2	14.10	0	0.00	14.90	2	1,171	0.17%
2019/12/26	0	0.00	2	13.50	13.55	-2	1,051	-0.19%
2019/12/24	0	0.00	3	12.00	12.15	-3	990	-0.30%
2019/12/19	0	0.00	1	11.40	11.40	-1	947	-0.11%
2019/12/18	0	0.00	5	11.50	11.50	-5	940	-0.53%
2019/12/17	0	0.00	0.7	10.90	11.10	-0.7	925	-0.08%
2019/12/13	5	10.80	0	0.00	10.80	5	901	0.55%
2019/12/12	2	12.80	0	0.00	12.00	2	859	0.23%
2019/12/11	4.3	12.31	9	12.25	12.25	-4.7	813	-0.58%
2019/12/10	8	11.00	6	10.70	11.95	2	757	0.26%
2019/12/09	4	10.53	33	10.50	10.90	-29	662	-4.38%
2019/12/06	7	9.67	0	0.00	9.93	7	575	1.22%
2019/12/05	3	9.10	0	0.00	9.03	3	452	0.66%
2019/12/03	1	8.50	0	0.00	8.45	1	403	0.25%
2019/11/28	0	0.00	1.4	7.04	7.04	-1.4	197	-0.72%
2019/11/08	1	6.33	0	0.00	6.35	1	139	0.72%
2019/10/08	1	6.49	0	0.00	6.50	1	137	0.73%
2019/09/09	1	6.68	0	0.00	6.57	1	158	0.63%
2019/08/08	4	6.47	2	6.45	6.45	2	147	1.36%
2019/08/05	0	0.00	1	6.62	6.54	-1	145	-0.69%
2019/07/19	1	6.85	2	6.80	6.77	-1	137	-0.72%
2019/07/16	0.9	6.70	0	0.00	6.72	0.9	141	0.62%
2019/07/09	3	6.70	0	0.00	6.70	3	156	1.91%
2019/06/10	1	6.40	0	0.00	6.32	1	167	0.60%
2019/05/30	0	0.00	1	6.40	6.32	-1	177	-0.56%
2019/05/09	1	6.73	0	0.00	6.80	1	241	0.41%
2019/04/09	1	6.99	0	0.00	7.01	1	227	0.44%
2019/03/18	2	7.60	0	0.00	7.62	2	221	0.90%
2019/03/13	2	7.17	0	0.00	7.15	2	214	0.93%
2019/02/27	4	7.19	0	0.00	7.22	4	222	1.80%
2019/02/26	9	7.29	0	0.00	7.28	9	217	4.13%
2019/02/18	3	6.31	0	0.00	6.31	3	167	1.79%
2019/02/13	0	0.00	12.2	6.30	6.31	-12.2	166	-7.28%
2019/01/30	2	6.36	2	6.40	6.30	0	170	0.00%
2019/01/21	0.3	6.40	0	0.00	6.44	0.3	177	0.15%
2018/11/30	2	7.08	0	0.00	7.06	2	235	0.85%
2018/11/20	0	0.00	0.8	6.79	6.79	-0.8	250	-0.33%
2018/10/05	0	0.00	2	9.01	8.76	-2	394	-0.51%
2018/10/04	0.3	9.00	0	0.00	9.00	0.3	401	0.07%
2018/09/21	0	0.00	1	6.80	6.71	-1	424	-0.24%
2018/08/31	0	0.00	4	7.65	7.65	-4	785	-0.51%
2018/08/17	0	8.00	0	0.00	8.02	0	1,500	0.00%
2018/08/15	0	0.00	2	8.09	8.11	-2	1,543	-0.13%
2018/08/14	2	8.38	0	0.00	8.14	2	1,542	0.13%
2018/08/09	1	8.44	1	8.58	8.58	0	1,528	0.00%
2018/08/08	0	0.00	2	8.64	8.39	-2	1,528	-0.13%
2018/08/02	1	8.97	0	0.00	8.89	1	1,524	0.07%
2018/07/26	3	9.17	0	0.00	9.07	3	1,592	0.19%
2018/07/23	17	9.26	0	0.00	9.12	17	1,580	1.08%
2018/07/20	0	0.00	1	9.20	9.20	-1	1,581	-0.06%
2018/07/17	3	8.85	0	0.00	8.84	3	1,548	0.19%
2018/06/25	0	0.00	1	9.48	9.13	-1	1,504	-0.07%
2018/06/21	0	0.00	1	9.60	9.74	-1	1,443	-0.07%
2018/06/15	1	9.33	40	9.34	9.32	-39	1,389	-2.81%
2018/06/14	40	9.28	10	8.72	9.17	30	1,353	2.22%
2018/06/13	1	8.89	2	8.94	8.72	-1	1,313	-0.08%
2018/06/12	0	0.00	15	9.10	9.00	-15	1,276	-1.18%
2018/06/11	6	9.35	0	0.00	9.43	6	1,236	0.49%
2018/06/08	1	9.30	0	0.00	9.39	1	1,215	0.08%
2018/06/07	6	9.79	0	0.00	9.78	6	1,159	0.52%
2018/06/06	5	9.99	9	9.72	10.20	-4	1,078	-0.37%
2018/06/05	4	9.37	10	9.40	9.40	-6	928	-0.65%
2018/06/04	23	9.53	15	9.28	9.40	8	875	0.91%
2018/06/01	27	9.48	6	9.45	9.70	21	785	2.67%
2018/05/31	6	8.64	6	8.15	8.89	0	614	0.00%
2018/05/30	6	7.86	4	7.79	8.09	2	532	0.38%
2018/05/29	4	7.42	0	0.00	7.51	4	500	0.80%
2018/05/28	0	0.00	14	7.69	7.61	-14	501	-2.79%
2018/05/25	0	0.00	7	7.75	7.75	-7	485	-1.44%
2018/05/24	0	0.00	1	7.14	7.49	-1	440	-0.23%
2018/05/14	1	6.88	0	0.00	6.83	1	421	0.24%
2018/05/04	10	7.07	0	0.00	7.00	10	413	2.42%
2018/03/27	0	0.00	1	7.40	7.35	-1	382	-0.26%
2018/02/08	0	0.00	1	7.24	7.30	-1	506	-0.20%
2018/02/06	1	6.90	0	0.00	6.90	1	505	0.20%
2018/01/17	1	8.22	0	0.00	8.22	1	460	0.22%
2018/01/08	0	0.00	15	8.61	8.65	-15	538	-2.78%