系統電 (5309)-國泰-松江券商分點個股進出

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
34.50
漲跌
▲0.25
漲幅
+0.73%
成交量
561張
產業
上櫃電子零組件類股
378人加入追蹤

立即追蹤
本地時間:13:30

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

系統電 (5309)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/05/14	1	34.35	2	34.63	34.50	-1	2,256	-0.04%
2024/05/13	1	34.05	0	0.00	34.25	1	2,255	0.04%
2024/05/10	0	0.00	2	34.85	34.45	-2	2,253	-0.09%
2024/05/08	3	34.03	1	34.90	34.00	2	2,254	0.09%
2024/05/07	0	0.00	1	34.65	34.55	-1	2,247	-0.04%
2024/05/06	1	34.25	0	0.00	34.25	1	2,251	0.04%
2024/04/30	0	0.00	0.5	34.75	34.70	-0.5	2,269	-0.02%
2024/04/29	0	0.00	2.1	34.31	34.45	-2.1	2,268	-0.09%
2024/04/26	1	33.85	1	33.95	33.85	0	2,265	0.00%
2024/04/25	1	34.15	1	34.10	34.10	0	2,265	0.00%
2024/04/23	0	0.00	1	33.20	33.30	-1	2,282	-0.04%
2024/04/22	0	0.00	1	34.05	33.25	-1	2,296	-0.04%
2024/04/19	1	33.70	1	33.60	34.05	0	2,289	0.00%
2024/04/18	1	34.90	0	0.00	34.70	1	2,276	0.04%
2024/04/17	20	35.70	21	35.87	35.20	-1	2,303	-0.04%
2024/04/16	2	33.75	0	0.00	33.80	2	2,303	0.09%
2024/04/11	0	0.00	1	35.00	34.95	-1	2,509	-0.04%
2024/04/08	0	0.00	1	35.30	35.30	-1	2,509	-0.04%
2024/04/03	1	35.10	0	0.00	35.05	1	2,497	0.04%
2024/04/01	1	35.76	2	35.83	35.75	-1	2,462	-0.04%
2024/03/29	9	36.71	8	37.69	35.75	1	2,445	0.04%
2024/03/28	11	39.73	6	39.71	39.50	5	2,276	0.22%
2024/03/27	20	38.61	26.3	38.90	39.60	-6.3	1,943	-0.32%
2024/03/26	2	36.65	1	36.50	36.00	1	1,684	0.06%
2024/03/25	1	36.55	6	36.59	36.50	-5	1,671	-0.30%
2024/03/21	0	0.00	3	35.98	36.10	-3	1,642	-0.18%
2024/03/19	2	35.85	2	35.80	35.75	0	1,663	0.00%
2024/03/18	2	35.95	6	35.75	35.75	-4	1,697	-0.24%
2024/03/15	6	36.23	4	35.80	35.80	2	1,748	0.11%
2024/03/14	1	35.80	3	36.63	36.50	-2	1,744	-0.11%
2024/03/13	4	36.45	3	35.75	35.75	1	1,713	0.06%
2024/03/12	5	37.05	1	36.65	36.80	4	1,702	0.23%
2024/03/08	1	36.20	1	35.25	35.35	0	1,694	0.00%
2024/03/07	9.3	37.28	11	37.14	36.70	-1.7	1,669	-0.10%
2024/03/06	9	37.31	15	37.15	36.95	-6	1,602	-0.37%
2024/03/05	1	36.69	7	36.49	37.30	-6	1,526	-0.39%
2024/03/04	2	35.30	1	35.40	35.50	1	1,454	0.07%
2024/03/01	0	35.05	0	0.00	34.70	0	1,436	0.00%
2024/02/29	1	34.50	0	0.00	35.00	1	1,440	0.07%
2024/02/27	11	35.14	1.2	34.95	34.65	9.8	1,431	0.69%
2024/02/26	3	33.97	3	34.45	34.25	0	1,419	0.00%
2024/02/23	1	34.00	0	0.00	33.85	1	1,402	0.07%
2024/02/22	0	34.05	0	0.00	34.25	0	1,400	0.00%
2024/02/21	3	34.07	0	0.00	34.00	3	1,405	0.21%
2024/02/20	3	34.35	0	0.00	34.30	3	1,410	0.21%
2024/02/16	0	0.00	1	34.80	34.70	-1	1,403	-0.07%
2024/02/02	2	33.98	2	34.30	34.05	0	1,396	0.00%
2024/01/31	3	34.57	0	0.00	34.65	3	1,398	0.21%
2024/01/26	0	0.00	5	34.80	34.85	-5	1,392	-0.36%
2024/01/25	1	34.96	0	0.00	34.80	1	1,392	0.07%
2024/01/24	5	35.60	0	0.00	35.65	5	1,388	0.36%
2024/01/23	0	35.00	1	35.10	34.85	-1	1,388	-0.07%
2024/01/22	1	34.70	0	0.00	34.75	1	1,382	0.07%
2024/01/19	2	34.60	0	0.00	34.65	2	1,385	0.14%
2024/01/18	3	34.70	0	0.00	34.60	3	1,382	0.22%
2024/01/15	0.1	36.61	0	0.00	36.50	0.1	1,353	0.01%
2024/01/12	0	0.00	1	36.20	36.30	-1	1,363	-0.07%
2024/01/11	1.1	37.28	1	36.80	36.80	0.1	1,350	0.00%
2024/01/10	0	0.00	2	37.75	37.60	-2	1,310	-0.15%
2024/01/09	7	38.24	1	38.20	37.50	6	1,242	0.48%
2024/01/08	0	0.00	38	37.09	37.45	-38	1,071	-3.55%
2024/01/04	16	36.53	0	0.00	35.85	16	982	1.63%
2024/01/03	0	0.00	3	36.45	36.50	-3	980	-0.31%
2024/01/02	10	36.35	2	36.50	36.75	8	1,000	0.80%
2023/12/26	12	36.28	0.9	35.80	35.95	11.1	1,065	1.04%
2023/12/25	0	0.00	5	36.10	35.95	-5	1,048	-0.48%
2023/12/22	3	34.95	0	0.00	34.90	3	1,000	0.30%
2023/12/21	0	0.00	2	35.13	35.15	-2	1,004	-0.20%
2023/12/18	2	35.50	0	0.00	35.55	2	1,002	0.20%
2023/12/14	2	35.90	0	0.00	35.85	2	987	0.20%
2023/12/13	1.8	36.68	0	0.00	36.10	1.8	983	0.18%
2023/12/12	0	0.00	1	36.45	36.70	-1	948	-0.11%
2023/12/08	5.2	34.61	0	0.00	34.60	5.2	908	0.57%
2023/12/05	0	0.00	1	36.00	35.95	-1	955	-0.10%
2023/12/01	0	0.00	12	35.35	35.40	-12	915	-1.31%
2023/11/30	12	35.47	0	0.00	35.80	12	909	1.32%
2023/11/27	1	34.70	0	0.00	34.35	1	847	0.12%
2023/11/24	0	0.00	1	33.95	34.00	-1	842	-0.12%
2023/11/22	1.1	33.86	0	0.00	34.20	1.1	840	0.12%
2023/11/16	0	0.00	0.2	33.20	33.50	-0.2	848	-0.02%
2023/11/15	0	0.00	0.2	33.15	33.15	-0.2	840	-0.02%
2023/11/10	0.1	32.00	21	32.31	31.80	-20.9	858	-2.43%
2023/10/31	5	33.55	5	32.45	32.05	0	954	0.00%
2023/10/30	0	0.00	1	33.55	33.55	-1	956	-0.10%
2023/10/26	0	0.00	1	32.80	32.45	-1	994	-0.10%
2023/10/24	1	32.35	0	0.00	32.35	1	1,000	0.10%
2023/10/20	2.1	32.01	0	0.00	32.30	2.1	1,043	0.20%
2023/10/19	1	33.10	0	0.00	32.95	1	1,066	0.10%
2023/10/18	1.2	33.39	5	33.80	33.25	-3.8	1,075	-0.35%
2023/10/16	2	34.10	3	34.00	34.05	-1	1,083	-0.09%
2023/10/13	0	0.00	1	34.55	34.40	-1	1,093	-0.09%
2023/10/11	1	34.25	10	34.35	34.25	-9	1,113	-0.81%
2023/10/06	16	34.78	0	0.00	34.85	16	1,126	1.42%
2023/10/05	0	0.00	2	34.95	34.90	-2	1,109	-0.18%
2023/10/04	5	34.08	0	0.00	33.95	5	1,092	0.46%
2023/10/03	4	34.50	0	0.00	34.30	4	1,102	0.36%
2023/10/02	2	34.55	6	34.83	34.55	-4	1,153	-0.35%
2023/09/28	12	34.77	1	34.85	34.80	11	1,176	0.93%
2023/09/27	0	0.00	2	34.80	34.75	-2	1,209	-0.17%
2023/09/25	0	0.00	1	35.50	35.55	-1	1,258	-0.08%
2023/09/20	1	35.75	1	35.30	35.25	0	1,334	0.00%
2023/09/19	0	0.00	3	35.70	35.75	-3	1,360	-0.22%
2023/09/18	0	0.00	5	36.05	36.25	-5	1,375	-0.36%
2023/09/15	2	36.05	2	36.20	36.20	0	1,403	0.00%
2023/09/13	1	36.15	0	0.00	36.05	1	1,436	0.07%
2023/09/12	10	36.85	2	36.08	36.15	8	1,463	0.55%
2023/09/11	5	35.58	0	0.00	35.10	5	1,454	0.34%
2023/09/08	0	0.00	1	34.80	34.75	-1	1,453	-0.07%
2023/09/01	0	0.00	0.1	35.60	35.35	-0.1	1,635	-0.01%
2023/08/29	0	0.00	0.1	34.10	34.10	-0.1	1,691	-0.01%
2023/08/28	1.1	34.33	1	33.95	33.90	0.1	1,697	0.01%
2023/08/25	1	34.60	2	34.48	34.35	-1	1,707	-0.06%
2023/08/24	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2023/08/23	0.2	35.90	0	0.00	35.95	0.2	1,716	0.01%
2023/08/21	1	35.60	1	35.50	35.50	0	1,766	0.00%
2023/08/18	0	0.00	6	36.30	35.60	-6	1,784	-0.34%
2023/08/17	2.1	35.13	2	36.00	36.00	0.1	1,788	0.01%
2023/08/15	0.1	34.70	0	0.00	34.50	0.1	1,826	0.00%
2023/08/14	0.1	33.53	1	33.50	33.90	-1	1,867	-0.05%
2023/08/11	1.2	34.93	0	0.00	34.65	1.2	1,864	0.06%
2023/08/10	7	36.16	0	0.00	35.45	7	1,840	0.38%
2023/08/09	1	38.35	2	37.63	37.10	-1	1,815	-0.06%
2023/08/08	0	0.00	1	37.10	37.10	-1	1,815	-0.06%
2023/08/02	3	37.55	9	37.59	37.55	-6	1,955	-0.31%
2023/08/01	1	38.50	1.5	38.43	38.45	-0.5	1,993	-0.03%
2023/07/31	0	0.00	8	38.96	38.75	-8	2,134	-0.37%
2023/07/28	4	38.14	0	0.00	38.25	4	2,213	0.18%
2023/07/25	0	0.00	0.5	38.00	38.20	-0.5	2,271	-0.02%
2023/07/21	0	0.00	2.5	38.08	37.70	-2.5	2,288	-0.11%
2023/07/20	1	38.00	5	38.00	38.00	-4	2,325	-0.17%
2023/07/17	1.2	37.99	2	38.15	38.85	-0.8	2,494	-0.03%
2023/07/14	1	38.75	6	38.75	38.45	-5	2,548	-0.20%
2023/07/13	5.1	39.00	2	39.03	38.55	3.1	2,629	0.12%
2023/07/12	0	0.00	0.1	38.10	38.20	-0.1	2,683	0.00%
2023/07/11	4	38.25	0	0.00	38.00	4	2,786	0.14%
2023/07/10	5.6	38.50	0	0.00	38.35	5.6	3,103	0.18%
2023/07/07	11.3	38.94	31	39.15	38.55	-19.7	3,329	-0.59%
2023/07/06	10	40.28	0	0.00	40.10	10	3,334	0.30%
2023/07/05	0	0.00	7.1	40.49	40.45	-7.1	3,396	-0.21%
2023/07/04	26	40.85	17	40.70	40.60	9	3,497	0.26%
2023/07/03	15	41.24	0	0.00	41.30	15	3,772	0.40%
2023/06/30	9	41.25	1	41.20	41.70	8	4,439	0.18%
2023/06/29	4	40.45	14	40.73	40.65	-10	4,734	-0.21%
2023/06/28	8	40.68	2	40.70	40.55	6	4,749	0.13%
2023/06/27	9.1	40.38	1	40.35	40.60	8.1	4,810	0.17%
2023/06/26	4	41.00	4	40.55	40.90	0	4,849	0.00%
2023/06/21	11.1	40.35	0	0.00	40.35	11.1	4,851	0.23%
2023/06/20	1	40.45	0	0.00	40.50	1	4,856	0.02%
2023/06/19	0.2	40.40	0	0.00	40.90	0.2	4,858	0.00%
2023/06/16	5	40.35	5	40.35	40.35	0	4,861	0.00%
2023/06/15	31.5	40.85	2	40.75	40.75	29.5	4,831	0.61%
2023/06/14	7.1	41.26	13	41.25	41.45	-5.9	4,806	-0.12%
2023/06/13	8	40.71	4	40.50	40.65	4	4,812	0.08%
2023/06/12	3.3	41.07	5.5	40.95	40.80	-2.2	4,789	-0.05%
2023/06/09	14	41.53	0	0.00	41.65	14	4,768	0.29%
2023/06/08	0.1	42.75	4	42.85	42.25	-4	4,755	-0.08%
2023/06/07	6	43.45	0	0.00	43.30	6	4,805	0.12%
2023/06/06	2	43.00	0	0.00	42.95	2	4,900	0.04%
2023/06/05	2	43.33	2	43.53	43.40	0	4,962	0.00%
2023/06/02	2.2	43.13	0	0.00	43.00	2.2	4,968	0.04%
2023/06/01	0.1	42.50	46	42.52	42.80	-46	4,982	-0.92%
2023/05/31	2.1	42.85	16	42.66	42.70	-14	4,997	-0.28%
2023/05/30	6	42.26	95	42.14	42.10	-89	4,999	-1.78%
2023/05/29	3	42.50	0	0.00	42.45	3	5,000	0.06%
2023/05/26	1	42.10	0	0.00	41.95	1	5,048	0.02%
2023/05/25	3	42.77	1.1	42.75	42.60	1.9	5,041	0.04%
2023/05/24	0	0.00	0	43.45	43.35	0	5,076	0.00%
2023/05/23	0	0.00	3	43.52	43.25	-3	5,171	-0.06%
2023/05/22	2	43.20	0	0.00	43.55	2	5,227	0.04%
2023/05/19	6.1	43.28	0	0.00	42.75	6.1	5,240	0.12%
2023/05/18	0	0.00	2.5	43.52	43.50	-2.5	5,227	-0.05%
2023/05/17	0	0.00	11	42.85	42.80	-11	5,264	-0.21%
2023/05/15	2	41.95	6	41.86	42.00	-4	5,303	-0.07%
2023/05/12	2	41.55	8.1	42.16	42.10	-6.1	5,360	-0.11%
2023/05/11	15.1	41.93	1	41.55	41.60	14.1	5,493	0.26%
2023/05/10	3	43.02	0	0.00	42.85	3	5,535	0.05%
2023/05/09	0	0.00	0.1	44.35	43.10	-0.1	5,702	0.00%
2023/05/08	2	44.25	34.4	44.34	44.20	-32.4	5,686	-0.57%
2023/05/05	11	45.24	13	44.98	44.50	-2	5,678	-0.04%
2023/05/04	7.1	43.75	7	44.33	44.15	0	5,590	0.00%
2023/05/02	0	0.00	0.1	43.60	43.20	-0.1	5,625	0.00%
2023/04/28	1.1	43.13	2	43.15	43.10	-0.9	5,616	-0.02%
2023/04/27	7	43.12	8	42.47	43.25	-1	5,579	-0.02%
2023/04/26	1.1	42.88	1.1	41.76	42.90	0.1	5,543	0.00%
2023/04/25	17	42.26	11	41.90	42.10	6	5,505	0.11%
2023/04/24	0	0.00	6	42.30	42.25	-6	5,459	-0.11%
2023/04/21	8	42.77	16.1	42.77	42.05	-8.1	5,467	-0.15%
2023/04/20	20.3	43.73	17	43.85	43.50	3.3	5,397	0.06%
2023/04/19	15	44.69	2.4	44.31	44.25	12.6	5,314	0.24%
2023/04/18	12	44.88	2	45.45	44.50	10	5,249	0.19%
2023/04/17	2	45.73	21	45.90	45.85	-19	5,204	-0.37%
2023/04/14	34	45.48	8.2	45.04	45.00	25.8	5,141	0.50%
2023/04/13	40.6	47.25	65.1	47.37	46.00	-24.5	5,034	-0.49%
2023/04/12	35	46.70	39	47.06	47.50	-4	4,688	-0.09%
2023/04/11	12	44.71	45.1	45.12	45.95	-33.1	4,455	-0.74%
2023/04/10	40	45.57	5	45.17	45.05	35	4,405	0.79%
2023/04/07	47	45.51	39.1	45.61	45.90	8	4,316	0.18%
2023/04/06	57.1	46.48	34.1	46.67	46.30	23.1	4,189	0.55%
2023/03/31	102.3	45.98	129.1	46.10	46.35	-26.8	3,907	-0.69%	大買/大賣/
2023/03/30	17.2	44.54	59	44.28	44.30	-41.8	3,218	-1.30%
2023/03/29	26	42.72	27	42.95	42.90	-1	2,873	-0.03%
2023/03/28	4	42.89	3	42.55	42.65	1	2,877	0.03%
2023/03/27	6	43.28	3	43.33	43.50	3	2,812	0.11%
2023/03/24	1	42.60	0	0.00	42.65	1	2,772	0.04%
2023/03/23	1	42.40	0.1	42.45	42.80	1	2,771	0.03%
2023/03/22	2.1	42.48	0	0.00	42.65	2.1	2,774	0.07%
2023/03/21	0	0.00	1	42.30	42.30	-1	2,779	-0.04%
2023/03/20	1	41.60	1	41.60	41.60	0	2,788	0.00%
2023/03/17	0	0.00	0.2	41.00	41.05	-0.2	2,934	-0.01%
2023/03/16	11	40.55	0	41.15	40.45	11	2,989	0.37%
2023/03/15	1	42.20	1	41.70	41.70	0	3,104	0.00%
2023/03/14	1	41.20	0	0.00	41.00	1	3,369	0.03%
2023/03/13	13	40.88	11.2	41.20	41.20	1.8	3,547	0.05%
2023/03/10	4.1	41.85	0	0.00	41.80	4.1	3,666	0.11%
2023/03/09	100.1	44.35	8	43.31	43.00	92.1	3,806	2.42%
2023/03/08	5	43.95	9	44.06	44.20	-4	3,857	-0.10%
2023/03/07	6.2	43.47	1.5	43.52	43.50	4.7	3,828	0.12%
2023/03/06	1	43.00	1.2	42.93	43.55	-0.2	3,847	-0.01%
2023/03/03	1	42.65	0.1	42.55	42.50	0.9	3,820	0.02%
2023/03/02	3	42.32	0	0.00	42.10	3	3,812	0.08%
2023/03/01	0	42.35	0	0.00	42.20	0	3,834	0.00%
2023/02/24	0.2	42.28	3	42.52	41.85	-2.8	3,842	-0.07%
2023/02/23	0	0.00	0.3	43.00	43.00	-0.3	3,805	-0.01%
2023/02/22	3	42.85	0	43.20	42.90	3	3,824	0.08%
2023/02/21	4.1	44.74	5	44.51	44.00	-0.9	3,899	-0.02%
2023/02/20	1	44.29	2.1	44.19	44.30	-1.1	3,878	-0.03%
2023/02/17	4	43.54	0.1	43.55	43.70	3.9	3,834	0.10%
2023/02/16	11	43.42	2	43.23	43.40	9	3,842	0.23%
2023/02/15	4	43.05	7.1	43.50	42.70	-3.1	3,947	-0.08%
2023/02/14	3	43.03	1	42.85	42.90	2	3,942	0.05%
2023/02/13	1.1	43.13	0	0.00	43.40	1.1	3,999	0.03%
2023/02/10	9	43.34	22	43.24	43.10	-13	4,026	-0.32%
2023/02/09	31.1	44.50	9	44.68	43.80	22.1	4,009	0.55%
2023/02/08	3.6	43.75	10.1	43.80	43.60	-6.5	3,868	-0.17%
2023/02/07	22.1	43.41	34.1	43.55	43.00	-12	3,791	-0.32%
2023/02/06	7	42.74	0	42.95	41.65	7	3,598	0.19%
2023/02/03	0	42.90	3	42.60	42.55	-3	3,574	-0.08%
2023/02/02	2	42.60	5.1	42.47	42.65	-3.1	3,545	-0.09%
2023/02/01	11.1	42.02	11.2	42.08	42.00	-0.1	3,507	0.00%
2023/01/31	0	0.00	1	40.90	41.85	-1	3,415	-0.03%
2023/01/30	5.1	40.30	10	40.25	40.55	-4.9	3,377	-0.15%
2023/01/16	3	39.40	1	39.25	39.20	2	3,387	0.06%
2023/01/13	0.1	39.81	1	39.70	39.75	-0.9	3,396	-0.03%
2023/01/12	2	40.45	2	40.00	39.80	0	3,474	0.00%
2023/01/11	3	41.28	3	40.53	40.30	0	3,543	0.00%
2023/01/10	2	40.58	3	40.22	40.20	-1	3,518	-0.03%
2023/01/09	3	40.13	6.3	40.25	40.50	-3.3	3,518	-0.09%
2023/01/06	11	39.77	0	0.00	39.80	11	3,515	0.31%
2023/01/05	5.1	40.03	5	39.97	39.80	0.1	3,528	0.00%
2023/01/04	7	39.36	2	39.48	39.10	5	3,485	0.14%
2023/01/03	4	39.00	4	38.95	39.00	0	3,487	0.00%
2022/12/29	1	37.90	1	38.20	38.35	0	3,502	0.00%
2022/12/28	17.2	38.92	17	38.16	38.00	0.2	3,531	0.01%
2022/12/27	1	39.70	0	0.00	39.60	1	3,502	0.03%
2022/12/26	1	39.65	0	0.00	39.65	1	3,502	0.03%
2022/12/23	10	39.58	0	0.00	39.50	10	3,519	0.28%
2022/12/22	2	40.35	2	40.20	40.25	0	3,509	0.00%
2022/12/21	1	40.05	0	0.00	39.95	1	3,529	0.03%
2022/12/20	2	39.83	0	0.00	39.80	2	3,548	0.06%
2022/12/19	0	0.00	1	41.15	40.80	-1	3,549	-0.03%
2022/12/16	2	41.05	3	40.98	40.95	-1	3,554	-0.03%
2022/12/15	1	41.70	1	41.80	41.70	0	3,543	0.00%
2022/12/14	18	41.69	17	41.67	41.65	1	3,554	0.03%
2022/12/13	8	40.84	4	40.83	40.50	4	3,514	0.11%
2022/12/12	7	40.81	9	41.38	41.10	-2	3,510	-0.06%
2022/12/09	20.1	41.62	30	41.39	41.05	-9.9	3,507	-0.28%
2022/12/08	11	43.49	7.1	43.54	43.45	3.9	3,377	0.12%
2022/12/07	6.1	43.67	41	44.09	43.05	-34.9	3,335	-1.05%
2022/12/06	47	45.51	49	45.82	44.70	-2	3,263	-0.06%
2022/12/05	2.1	44.92	57	44.86	44.70	-54.9	3,003	-1.83%
2022/12/02	6	44.95	20	44.82	44.60	-14	2,832	-0.49%
2022/12/01	47	44.24	20	44.10	44.50	27	2,700	1.00%
2022/11/30	28	43.05	61.5	43.12	42.85	-33.5	2,556	-1.31%
2022/11/29	60	41.59	6.2	41.85	41.50	53.8	2,524	2.13%
2022/11/28	15	41.28	4.1	41.45	41.60	10.9	2,583	0.42%
2022/11/25	0	0.00	0.1	40.60	40.05	-0.1	2,751	0.00%
2022/11/24	11	40.20	0	0.00	40.25	11	2,922	0.38%
2022/11/23	7.1	40.00	1	40.05	39.85	6.1	2,988	0.20%
2022/11/22	6	40.67	1	41.20	40.50	5	2,995	0.17%
2022/11/21	10	41.65	1	41.30	41.05	9	3,026	0.30%
2022/11/17	34.1	42.37	6.1	42.42	42.10	28.1	3,030	0.93%
2022/11/16	4	41.21	6	41.39	41.25	-2	2,924	-0.07%
2022/11/14	3	40.75	7	40.98	40.60	-4	2,875	-0.14%
2022/11/11	11.6	40.77	12	41.33	41.40	-0.4	2,872	-0.01%
2022/11/10	1	40.55	35	40.19	41.00	-34	2,796	-1.22%
2022/11/09	14	40.56	6	40.52	39.65	8	2,883	0.28%
2022/11/08	11	39.80	5	39.97	39.60	6	2,859	0.21%
2022/11/07	1	37.85	1	38.85	38.80	0	2,811	0.00%
2022/11/04	0	0.00	1	38.45	38.50	-1	2,815	-0.04%
2022/11/03	5	37.38	5	38.07	38.20	0	2,878	0.00%
2022/11/02	0	0.00	1	37.65	37.55	-1	2,908	-0.03%
2022/11/01	1.1	36.26	1	36.90	37.25	0.1	2,951	0.00%
2022/10/31	1	36.65	1	36.40	36.40	0	2,967	0.00%
2022/10/28	15.1	36.42	16	36.23	36.50	-1	2,983	-0.03%
2022/10/27	2	37.30	0	0.00	37.65	2	2,988	0.07%
2022/10/26	2	38.35	3	38.20	37.05	-1	3,055	-0.03%
2022/10/24	0	0.00	3	38.25	38.20	-3	3,116	-0.10%
2022/10/20	3	38.73	4	38.90	38.00	-1	3,197	-0.03%
2022/10/19	3	39.15	0	0.00	38.90	3	3,194	0.09%
2022/10/18	2	37.30	0	0.00	37.00	2	3,188	0.06%
2022/10/17	1	35.40	8	35.78	36.55	-7	3,312	-0.21%
2022/10/14	1	36.40	1	36.45	36.35	0	3,355	0.00%
2022/10/13	6	36.22	4	35.15	34.90	2	3,402	0.06%
2022/10/12	3	37.40	0	0.00	37.15	3	3,431	0.09%
2022/10/11	0	0.00	0	37.33	37.20	0	3,473	0.00%
2022/10/07	1	39.80	8	39.82	39.10	-7	3,544	-0.20%
2022/10/06	0	0.00	6	38.94	38.90	-6	3,668	-0.16%
2022/10/05	8	39.25	3	39.15	38.70	5	3,719	0.13%
2022/10/04	2	38.45	0	0.00	38.45	2	3,730	0.05%
2022/09/30	0	37.70	0	0.00	38.10	0	3,801	0.00%
2022/09/29	4	36.40	1	36.85	36.25	3	3,827	0.08%
2022/09/28	6	36.56	9	36.01	35.90	-3	3,859	-0.08%
2022/09/27	5	37.20	0	0.00	37.40	5	3,866	0.13%
2022/09/26	2	37.20	5.2	38.37	37.50	-3.2	3,884	-0.08%
2022/09/23	0	0.00	3	39.80	39.00	-3	3,951	-0.08%
2022/09/22	2	38.85	4	39.24	39.65	-2	3,997	-0.05%
2022/09/21	2	39.38	3	39.55	39.55	-1	4,029	-0.02%
2022/09/20	1	40.30	2	40.45	40.35	-1	4,098	-0.02%
2022/09/19	2	40.00	1	40.00	40.05	1	4,252	0.02%
2022/09/16	3.1	41.09	2	40.95	40.70	1.1	4,372	0.03%
2022/09/15	7	42.03	0	0.00	41.60	7	4,449	0.16%
2022/09/14	8	41.98	6	41.82	42.45	2	4,515	0.04%
2022/09/13	5	42.06	4	42.58	42.80	1	4,599	0.02%
2022/09/12	3	41.83	11	41.86	41.90	-8	4,685	-0.17%
2022/09/08	0	0.00	4	41.85	41.55	-4	4,817	-0.08%
2022/09/07	6.1	41.01	4	41.46	41.20	2.1	5,027	0.04%
2022/09/06	15.1	40.97	27	41.14	40.80	-11.9	5,431	-0.22%
2022/09/05	34	43.49	29	43.81	41.85	5	5,500	0.09%
2022/09/02	19	43.67	9	43.91	44.00	10	5,465	0.18%
2022/09/01	33	43.86	31	43.98	42.60	2	5,552	0.04%
2022/08/31	25	43.51	2	43.90	43.70	23	5,750	0.40%
2022/08/30	1	42.25	3	41.80	42.15	-2	5,832	-0.03%
2022/08/29	10	40.03	1	40.50	40.45	9	6,552	0.14%
2022/08/26	2	41.78	5	42.00	41.80	-3	6,924	-0.04%
2022/08/25	0	0.00	3	40.85	40.95	-3	7,712	-0.04%
2022/08/24	8	40.68	3	40.48	40.35	5	7,971	0.06%
2022/08/23	11	40.45	2	40.53	41.00	9	8,142	0.11%
2022/08/22	0	0.00	1	41.05	40.75	-1	8,267	-0.01%
2022/08/19	1	41.45	2	42.20	41.25	-1	8,258	-0.01%
2022/08/17	5	41.18	7	41.26	41.10	-2	8,253	-0.02%
2022/08/16	8	41.96	10.2	42.57	41.75	-2.2	8,245	-0.03%
2022/08/15	5	41.21	4	41.50	41.50	1	8,183	0.01%
2022/08/12	1	40.85	3	40.37	40.25	-2	8,134	-0.02%
2022/08/11	1	40.35	2	40.35	40.10	-1	8,125	-0.01%
2022/08/10	2	40.95	4	40.95	40.75	-2	8,086	-0.02%
2022/08/09	0	0.00	9	40.13	40.65	-9	8,024	-0.11%
2022/08/08	3	39.20	2	39.50	39.80	1	7,978	0.01%
2022/08/05	2.1	38.51	2	38.55	38.55	0.1	7,939	0.00%
2022/08/04	3	36.80	3	37.08	37.25	0	7,932	0.00%
2022/08/03	4	37.91	9	37.79	37.60	-5	7,932	-0.06%
2022/08/02	5	38.31	10.5	38.17	38.30	-5.5	7,931	-0.07%
2022/08/01	2.1	39.88	1.9	39.94	39.75	0.2	7,891	0.00%
2022/07/29	1.5	39.22	3.1	39.20	39.15	-1.6	7,858	-0.02%
2022/07/28	9	38.87	24	38.96	38.70	-15	7,851	-0.19%
2022/07/27	1	38.30	4	38.15	38.55	-3	7,808	-0.04%
2022/07/26	8	38.60	1	38.35	38.15	7	7,807	0.09%
2022/07/25	14	37.70	2	38.00	38.00	12	7,763	0.15%
2022/07/22	20	37.55	12	37.59	37.05	8	7,746	0.10%
2022/07/21	4	35.58	3	35.97	36.15	1	7,640	0.01%
2022/07/20	6	36.00	5	35.67	35.50	1	7,618	0.01%
2022/07/19	3	35.52	1	36.05	36.10	2	7,579	0.03%
2022/07/18	2	36.05	22	35.86	35.65	-20	7,549	-0.26%
2022/07/15	13.2	35.34	12	35.51	35.50	1.2	7,534	0.02%
2022/07/14	21.2	34.58	21.4	34.95	35.75	-0.3	7,460	0.00%
2022/07/13	15	37.61	16	37.57	37.30	-1	7,326	-0.01%
2022/07/12	14	37.94	5	38.05	37.40	9	7,309	0.12%
2022/07/11	3	39.67	3	39.57	39.70	0	7,307	0.00%
2022/07/08	3	39.92	3	39.88	39.55	0	7,343	0.00%
2022/07/07	17	37.29	19	37.96	38.45	-2	7,713	-0.03%
2022/07/06	22	38.96	20	38.51	37.80	2	7,847	0.03%
2022/07/05	0	0.00	5	39.36	39.80	-5	8,146	-0.06%
2022/07/04	8	39.06	5	38.82	38.80	3	8,498	0.04%
2022/07/01	11	40.51	14	38.99	38.80	-3	8,901	-0.03%
2022/06/30	14	42.52	21.2	41.86	41.70	-7.2	8,885	-0.08%
2022/06/29	11	43.91	16	43.53	43.50	-5	9,490	-0.05%
2022/06/28	45.1	45.12	19	45.19	44.25	26.1	9,690	0.27%
2022/06/27	14.2	45.61	30	45.83	45.60	-15.8	9,628	-0.16%
2022/06/24	39	44.00	39	44.00	44.85	0	9,490	0.00%
2022/06/23	10	42.16	24	41.73	42.75	-14	9,384	-0.15%
2022/06/22	16	43.39	25	43.44	42.80	-9	9,358	-0.10%
2022/06/21	33	44.50	15	44.12	45.45	18	9,373	0.19%
2022/06/20	39	44.84	50.5	44.34	42.65	-11.5	9,360	-0.12%
2022/06/17	19.1	45.24	10	45.33	45.90	9.1	9,340	0.10%
2022/06/16	70.2	46.89	85	46.27	45.05	-14.9	9,253	-0.16%
2022/06/15	83	47.91	73	47.27	46.50	10	9,064	0.11%
2022/06/14	20	45.98	14	46.35	46.80	6	8,648	0.07%
2022/06/13	13	45.88	10	46.05	46.25	3	8,523	0.04%
2022/06/10	49.7	47.23	42	47.05	46.85	7.7	8,453	0.09%
2022/06/09	75	47.34	75	47.28	46.90	0	8,270	0.00%
2022/06/08	27	46.80	26	46.42	46.45	1	7,865	0.01%
2022/06/07	103	47.42	122	47.65	46.80	-19	7,610	-0.25%	大買/大賣/
2022/06/06	74.1	46.63	46	46.76	46.00	28.1	6,831	0.41%
2022/06/02	68	46.37	75.1	46.56	47.15	-7.1	6,442	-0.11%
2022/06/01	53	43.70	85	43.72	43.25	-32	5,640	-0.57%
2022/05/31	13	43.19	21.1	43.14	43.30	-8.1	5,373	-0.15%
2022/05/30	29	42.25	7.2	42.45	42.30	21.8	5,287	0.41%
2022/05/27	9	40.67	10	40.62	40.60	-1	5,150	-0.02%
2022/05/26	3	40.83	9.1	40.90	40.00	-6.1	5,173	-0.12%
2022/05/25	12	40.00	3	39.92	40.00	9	5,144	0.17%
2022/05/24	3.1	40.31	11	40.38	39.25	-7.9	5,178	-0.15%
2022/05/23	13	41.17	31.7	40.84	40.70	-18.7	5,144	-0.36%
2022/05/20	3	39.05	2	39.33	39.05	1	5,081	0.02%
2022/05/19	2	38.35	1	38.95	38.95	1	5,095	0.02%
2022/05/18	3	39.12	3	39.05	38.90	0	5,098	0.00%
2022/05/17	1	38.45	2	38.73	38.60	-1	5,143	-0.02%
2022/05/16	8	38.24	14	38.17	38.10	-6	5,226	-0.11%
2022/05/13	10	38.16	1	38.25	38.10	9	5,261	0.17%
2022/05/12	5.1	38.52	1	38.60	38.00	4.1	5,301	0.08%
2022/05/11	2	39.70	3	39.27	38.85	-1	5,332	-0.02%
2022/05/10	6	38.78	1	38.85	39.00	5	5,427	0.09%
2022/05/09	4.2	39.66	4	39.50	38.90	0.2	5,506	0.00%
2022/05/06	0	0.00	1	39.90	40.85	-1	5,774	-0.02%
2022/05/05	5	40.44	5	40.54	40.85	0	6,053	0.00%
2022/05/04	1	40.05	2	39.88	39.80	-1	6,258	-0.02%
2022/05/03	2	40.48	9	40.51	40.20	-7	6,536	-0.11%
2022/04/29	8	39.82	1	39.55	39.50	7	6,569	0.11%
2022/04/28	16	40.37	13	40.01	39.30	3	6,630	0.05%
2022/04/27	1	39.50	7	39.75	39.40	-6	6,799	-0.09%
2022/04/26	1	40.00	6	41.14	40.50	-5	6,956	-0.07%
2022/04/22	0	0.00	4	41.95	41.70	-4	7,011	-0.06%
2022/04/21	7	42.34	2	41.90	42.10	5	7,023	0.07%
2022/04/20	4	41.55	0	0.00	41.00	4	7,015	0.06%
2022/04/18	4	40.81	12	40.50	40.35	-8	7,054	-0.11%
2022/04/15	5.1	42.30	30	42.12	41.80	-24.9	7,040	-0.35%
2022/04/14	10.1	43.11	17.2	43.00	43.10	-7.1	7,033	-0.10%
2022/04/13	67	44.87	124.1	44.45	43.75	-57.1	7,047	-0.81%	大賣/
2022/04/12	19.2	42.67	72	42.61	43.45	-52.8	6,629	-0.80%
2022/04/11	67.4	43.44	103	43.65	42.55	-35.6	6,476	-0.55%	大賣/
2022/04/08	85	43.19	83.1	43.31	43.80	1.9	6,156	0.03%
2022/04/07	29	43.15	60.4	43.74	42.95	-31.4	5,796	-0.54%
2022/04/06	13.1	40.74	19	40.62	40.40	-6	5,378	-0.11%
2022/04/01	75	43.29	55	43.59	41.50	20	5,326	0.38%
2022/03/31	22	41.99	35.5	42.45	42.70	-13.5	4,699	-0.29%
2022/03/30	4	40.36	16	40.66	40.95	-12	4,508	-0.27%
2022/03/29	12.1	40.50	15	40.27	39.90	-2.9	4,507	-0.06%
2022/03/28	16	40.04	96	40.23	40.65	-80	4,522	-1.77%
2022/03/25	127	41.39	7	41.32	41.15	120	4,505	2.66%	大買/鉅額交易
2022/03/24	33.1	41.55	5	41.28	40.55	28.1	4,467	0.63%
2022/03/23	39	41.27	70.1	41.35	41.25	-31.1	4,439	-0.70%
2022/03/22	121	41.15	10	41.07	41.15	111	4,403	2.52%	大買/鉅額交易
2022/03/21	111	39.99	94	40.51	40.35	17	4,325	0.39%	大買/
2022/03/18	0	0.00	2	39.48	39.05	-2	4,386	-0.05%
2022/03/17	0	0.00	3	39.00	38.80	-3	4,468	-0.07%
2022/03/16	7	37.91	3	37.80	37.75	4	4,609	0.09%
2022/03/15	3	38.03	24.4	38.45	37.50	-21.4	4,702	-0.45%
2022/03/14	3	38.20	0.1	38.80	38.20	2.9	4,761	0.06%
2022/03/11	1	37.80	0	0.00	38.15	1	4,926	0.02%
2022/03/10	3	38.65	2	38.70	38.30	1	5,070	0.02%
2022/03/09	0	0.00	0.3	37.13	37.75	-0.3	5,219	-0.01%
2022/03/08	5.2	36.33	3	37.05	36.00	2.2	5,317	0.04%
2022/03/07	9.1	37.37	8.4	37.40	37.10	0.7	5,357	0.01%
2022/03/04	5	39.65	2	39.58	39.05	3	5,446	0.06%
2022/03/03	11.7	41.10	34	40.77	39.80	-22.3	5,537	-0.40%
2022/03/02	5	40.04	0	0.00	39.95	5	5,566	0.09%
2022/03/01	9	40.50	6	40.59	40.50	3	5,708	0.05%
2022/02/25	1	39.50	0	0.00	38.80	1	6,023	0.02%
2022/02/24	9.2	39.61	7	39.41	38.60	2.2	6,108	0.04%
2022/02/23	3	40.17	1	40.30	40.55	2	6,144	0.03%
2022/02/22	3	40.12	2	39.85	39.70	1	6,348	0.02%
2022/02/21	6	41.17	6	41.08	40.80	0	6,731	0.00%
2022/02/18	2.1	40.76	1	40.90	40.85	1.1	6,936	0.02%
2022/02/17	13.2	41.53	17	41.54	40.85	-3.8	7,449	-0.05%
2022/02/16	16	41.83	10	41.68	42.05	6	7,729	0.08%
2022/02/15	24	40.79	25	40.62	40.35	-1	7,766	-0.01%
2022/02/14	10	39.66	11.8	39.59	39.40	-1.8	7,968	-0.02%
2022/02/11	14	41.01	18	40.84	40.75	-4	8,079	-0.05%
2022/02/10	11	41.75	5	41.94	41.60	6	8,150	0.07%
2022/02/09	18.4	42.26	18	42.31	42.00	0.4	8,151	0.00%
2022/02/08	34.4	42.28	38	42.14	42.50	-3.6	8,338	-0.04%
2022/02/07	19	41.46	32	41.62	41.90	-13	8,113	-0.16%
2022/01/26	19	39.89	20.2	39.88	39.30	-1.2	7,866	-0.02%
2022/01/25	26.1	39.97	36	39.93	38.50	-9.9	7,821	-0.13%
2022/01/24	7	37.76	2	38.18	38.20	5	7,673	0.07%
2022/01/21	33.3	39.60	39	39.24	38.90	-5.7	7,730	-0.07%
2022/01/20	75	39.66	45	39.77	39.45	30	7,757	0.39%
2022/01/19	34	38.51	32	38.41	38.20	2	7,660	0.03%
2022/01/18	27.1	37.01	7	36.79	36.85	20.1	7,727	0.26%
2022/01/17	4	35.62	11	36.68	37.05	-7	7,792	-0.09%
2022/01/14	8.2	34.25	6	34.15	34.45	2.2	7,750	0.03%
2022/01/13	7	35.29	11	35.35	35.10	-4	7,752	-0.05%
2022/01/12	8.7	36.15	8	35.99	35.50	0.7	7,751	0.01%
2022/01/11	15	37.18	8	36.79	36.45	7	7,759	0.09%
2022/01/10	6.1	37.61	3	37.65	37.45	3.1	7,749	0.04%
2022/01/07	16	37.70	12	37.36	37.30	4	7,774	0.05%
2022/01/06	17	38.75	22	37.88	38.50	-5	7,781	-0.06%
2022/01/05	3	40.12	3	39.95	39.90	0	7,727	0.00%
2022/01/04	7.1	40.02	6	39.71	39.85	1.1	7,774	0.01%
2022/01/03	3	39.93	3	39.73	39.70	0	7,792	0.00%
2021/12/30	13	39.99	1	39.95	39.95	12	7,824	0.15%
2021/12/29	5	40.05	7	40.14	40.05	-2	7,915	-0.03%
2021/12/28	6	40.84	3	40.60	40.40	3	8,243	0.04%
2021/12/27	5	40.28	2	40.30	40.30	3	8,295	0.04%
2021/12/24	7	40.41	18	40.93	39.95	-11	8,359	-0.13%
2021/12/23	8	41.68	9	41.18	41.15	-1	8,360	-0.01%
2021/12/22	3	41.45	3	41.53	41.40	0	8,433	0.00%
2021/12/21	5	40.99	4	40.95	40.95	1	8,597	0.01%
2021/12/20	2	40.51	4.4	40.68	41.05	-2.4	8,603	-0.03%
2021/12/17	21.2	40.32	3	40.10	40.00	18.2	8,562	0.21%
2021/12/16	6.1	41.21	7	41.17	41.20	-0.9	8,485	-0.01%
2021/12/15	21.2	41.19	24	41.11	41.15	-2.8	8,434	-0.03%
2021/12/14	39.1	41.59	8	41.94	40.90	31	8,390	0.37%
2021/12/13	27	44.01	17	43.86	43.00	10	8,274	0.12%
2021/12/10	20.2	42.98	13	42.87	44.50	7.2	8,162	0.09%
2021/12/09	16	45.88	16	45.57	44.50	0	8,038	0.00%
2021/12/08	13	45.36	5	45.32	45.15	8	7,958	0.10%
2021/12/07	18	45.47	91	44.96	45.85	-73	7,912	-0.92%
2021/12/06	89	45.88	17	45.61	45.45	72	7,813	0.92%
2021/12/03	9	44.46	27	44.54	44.50	-18	7,663	-0.23%
2021/12/02	11.2	43.70	47	43.90	43.05	-35.8	7,505	-0.48%
2021/12/01	2.1	43.52	13	43.19	43.40	-10.9	7,396	-0.15%
2021/11/30	4	43.26	9	43.90	43.40	-5	7,356	-0.07%
2021/11/29	18.1	41.36	16	41.34	42.25	2.1	7,265	0.03%
2021/11/26	24	43.11	30	42.37	42.90	-6	7,148	-0.08%
2021/11/25	42	44.82	9	44.83	44.95	33	7,006	0.47%
2021/11/24	22	44.69	20	44.50	45.15	2	6,847	0.03%
2021/11/23	12.1	42.37	1	42.39	42.05	11.1	6,516	0.17%
2021/11/22	13	43.46	3	43.40	43.00	10	6,432	0.16%
2021/11/19	33.3	43.67	28	43.18	43.65	5.3	6,353	0.08%
2021/11/18	59	45.04	58	45.19	44.10	1	6,144	0.02%
2021/11/17	20	43.50	28.1	43.56	43.50	-8.1	5,726	-0.14%
2021/11/16	41.1	43.95	38	42.79	42.05	3.1	5,502	0.06%
2021/11/15	15	40.24	25.3	40.65	41.55	-10.3	4,984	-0.21%
2021/11/12	21.4	38.80	8	37.89	37.80	13.4	4,667	0.29%
2021/11/11	20	40.32	40	41.30	39.00	-20	4,548	-0.44%
2021/11/10	20	39.64	8.1	39.71	39.50	11.9	4,331	0.27%
2021/11/09	7	38.78	7.2	39.09	38.85	-0.2	4,179	-0.01%
2021/11/08	10.3	38.87	0.2	39.35	38.00	10.1	4,063	0.25%
2021/11/05	18.2	39.30	7.6	39.72	39.80	10.6	3,986	0.27%
2021/11/04	0	0.00	9	38.22	38.20	-9	3,769	-0.24%
2021/11/03	9	37.16	17	37.14	37.00	-8	3,715	-0.22%
2021/11/02	14	37.39	9	37.27	37.10	5	3,701	0.14%
2021/11/01	1	38.45	1	38.00	37.70	0	3,523	0.00%
2021/10/29	6	36.32	5	36.64	37.10	1	3,433	0.03%
2021/10/28	3	37.55	14	37.04	35.70	-11	3,373	-0.33%
2021/10/27	24	35.96	24	35.99	36.60	0	3,439	0.00%
2021/10/26	52	35.36	35	35.71	35.70	17	3,391	0.50%
2021/10/25	9	33.29	30	33.70	33.85	-21	3,153	-0.67%
2021/10/22	16	32.00	4	31.98	32.00	12	3,071	0.39%
2021/10/21	5	32.62	2	32.30	32.25	3	3,112	0.10%
2021/10/20	2	32.50	0	0.00	32.85	2	3,094	0.06%
2021/10/19	8	32.47	20	32.46	33.00	-12	3,099	-0.39%
2021/10/18	4	32.03	3	32.13	31.85	1	3,073	0.03%
2021/10/15	3	32.12	14	32.22	32.10	-11	3,100	-0.35%
2021/10/14	1	31.40	2	31.35	31.85	-1	3,070	-0.03%
2021/10/13	12	30.46	6	30.27	30.25	6	3,034	0.20%
2021/10/12	21	30.87	22	30.49	30.45	-1	3,022	-0.03%
2021/10/08	12	33.00	4	33.09	32.45	8	2,967	0.27%
2021/10/07	5	33.23	53	33.79	33.05	-48	2,948	-1.63%
2021/10/06	11	33.55	12	33.79	33.00	-1	2,963	-0.03%
2021/10/05	74	33.65	56	33.73	32.70	18	2,869	0.63%
2021/10/04	3	32.92	4	32.69	33.10	-1	2,536	-0.04%
2021/10/01	18	33.29	16	32.45	30.85	2	2,491	0.08%
2021/09/30	1	32.55	1	31.85	33.20	0	2,443	0.00%
2021/09/29	36	33.19	40	32.94	32.00	-4	2,568	-0.16%
2021/09/28	79	33.52	26	33.52	32.80	53	2,567	2.06%
2021/09/27	7	31.70	6	32.00	31.70	1	2,393	0.04%
2021/09/17	1	31.15	0	0.00	31.10	1	2,540	0.04%
2021/09/16	3	31.95	0	0.00	31.25	3	2,550	0.12%
2021/09/14	2	33.30	1	33.10	32.20	1	2,546	0.04%
2021/09/13	14	31.54	0	0.00	31.70	14	2,509	0.56%
2021/09/10	0	0.00	1	32.50	31.40	-1	2,492	-0.04%
2021/09/09	1	32.45	1	32.25	32.75	0	2,447	0.00%
2021/09/08	1	29.85	0	0.00	29.80	1	2,374	0.04%
2021/09/06	0	0.00	2	32.20	31.75	-2	2,365	-0.08%
2021/09/02	5	31.55	6	31.77	32.00	-1	2,337	-0.04%
2021/08/27	0	0.00	4	31.05	31.25	-4	2,301	-0.17%
2021/08/25	2	31.15	0	0.00	31.30	2	2,257	0.09%
2021/08/16	6	29.83	2	29.85	29.15	4	2,316	0.17%
2021/08/13	2	31.55	0	0.00	31.05	2	2,297	0.09%
2021/08/11	1	32.30	2	31.33	31.05	-1	2,300	-0.04%
2021/08/10	1	33.95	2	33.75	32.90	-1	2,272	-0.04%
2021/08/06	2	36.70	13	36.65	36.50	-11	2,215	-0.50%
2021/08/05	2	38.53	2	38.43	38.25	0	2,210	0.00%
2021/08/04	2	38.90	3.3	38.88	38.35	-1.3	2,225	-0.06%
2021/08/03	17.3	38.75	13	38.59	38.70	4.3	2,185	0.20%
2021/08/02	10	38.83	18.1	38.83	39.20	-8.1	2,114	-0.38%
2021/07/30	7	37.03	4	36.49	36.50	3	1,928	0.16%
2021/07/29	0	0.00	2	35.03	35.00	-2	1,859	-0.11%
2021/07/28	0	33.50	3	34.87	33.60	-3	1,858	-0.16%
2021/07/27	0	0.00	1	35.55	35.10	-1	1,864	-0.05%
2021/07/21	0	0.00	1	34.00	33.25	-1	1,806	-0.06%
2021/07/20	2.3	34.66	55	34.12	34.05	-52.7	1,768	-2.98%
2021/07/19	0.3	35.65	0	0.00	35.05	0.3	1,759	0.02%
2021/07/16	37	35.47	2	35.60	35.65	35	1,774	1.97%
2021/07/15	0	0.00	3	35.72	35.50	-3	1,778	-0.17%
2021/07/14	5	36.28	5	36.05	35.35	0	1,777	0.00%
2021/07/13	14	38.54	12	38.65	36.95	2	1,760	0.11%
2021/07/12	4	37.35	1	37.30	37.10	3	1,705	0.18%
2021/07/09	1	36.95	0	0.00	36.90	1	1,695	0.06%
2021/07/08	24.1	38.20	5	38.40	37.95	19.1	1,702	1.12%
2021/07/07	8	38.32	11	37.90	37.55	-3	1,709	-0.18%
2021/07/06	12	39.31	8	39.63	38.45	4	1,717	0.23%
2021/07/05	4	37.79	3	38.25	38.35	1	1,591	0.06%
2021/07/02	2	34.93	2	34.83	34.90	0	1,550	0.00%
2021/07/01	1	35.70	0	0.00	35.00	1	1,602	0.06%
2021/06/30	3	35.60	9	35.02	35.80	-6	1,688	-0.36%
2021/06/29	5	33.72	2	32.63	33.05	3	1,671	0.18%
2021/06/28	7	31.58	3	31.00	33.90	4	1,655	0.24%
2021/06/25	4	31.24	4	31.18	31.40	0	1,624	0.00%
2021/06/21	0	0.00	2	29.10	28.70	-2	1,641	-0.12%
2021/06/11	0	0.00	1	30.80	30.35	-1	1,718	-0.06%
2021/06/08	1	30.25	0	0.00	30.15	1	1,751	0.06%
2021/06/07	0	0.00	1	29.15	29.15	-1	1,762	-0.06%
2021/06/04	0	0.00	20	29.74	29.40	-20	1,782	-1.12%
2021/06/02	4	30.05	2	30.05	30.15	2	1,846	0.11%
2021/06/01	2	30.40	0	0.00	30.40	2	1,854	0.11%
2021/05/31	1	30.30	0	0.00	30.20	1	1,874	0.05%
2021/05/28	1	30.60	3	30.63	30.65	-2	1,888	-0.11%
2021/05/27	16	30.97	0	0.00	30.50	16	1,913	0.84%
2021/05/26	8	31.30	4	32.20	32.20	4	1,915	0.21%
2021/05/24	0	0.00	5	26.65	26.65	-5	1,982	-0.25%
2021/05/20	7	26.39	1	26.15	26.15	6	2,175	0.28%
2021/05/19	2	26.00	0	0.00	26.15	2	2,202	0.09%
2021/05/17	0	0.00	5	25.00	24.80	-5	2,232	-0.22%
2021/05/14	1	28.05	0	0.00	26.35	1	2,227	0.04%
2021/05/13	0	25.20	5	25.30	27.00	-5	2,215	-0.23%
2021/05/12	0	0.00	22	29.04	27.75	-22	2,197	-1.00%
2021/05/11	6	31.10	0	0.00	30.80	6	2,215	0.27%
2021/05/10	5	34.60	0	0.00	33.85	5	2,210	0.23%
2021/05/06	1.1	34.16	2	35.05	34.40	-0.9	2,272	-0.04%
2021/05/05	10	33.72	1	32.25	33.65	9	2,287	0.39%
2021/05/04	1	32.00	0	0.00	32.90	1	2,364	0.04%
2021/05/03	3	35.30	1	35.80	35.00	2	2,360	0.08%
2021/04/29	0	0.00	4	37.20	37.10	-4	2,356	-0.17%
2021/04/28	2	37.23	25	37.46	37.30	-23	2,374	-0.97%
2021/04/27	1	37.70	4	38.00	37.80	-3	2,405	-0.12%
2021/04/23	1	37.70	4	37.31	38.00	-3	2,436	-0.12%
2021/04/22	4	38.25	0	0.00	37.70	4	2,468	0.16%
2021/04/21	4	38.83	6	38.87	38.60	-2	2,455	-0.08%
2021/04/19	8	39.13	1	39.50	38.95	7	2,522	0.28%
2021/04/16	6	39.33	0	0.00	39.30	6	2,593	0.23%
2021/04/15	0	0.00	2	38.85	38.90	-2	2,616	-0.08%
2021/04/14	5	38.68	1	39.55	38.50	4	2,618	0.15%
2021/04/13	5	39.01	1	39.05	38.80	4	2,642	0.15%
2021/04/12	11	40.16	0	0.00	39.75	11	2,657	0.41%
2021/04/09	7	41.97	15	42.62	41.65	-8	2,658	-0.30%
2021/04/08	3	43.52	6	43.40	43.80	-3	2,631	-0.11%
2021/04/07	63	43.08	11	43.05	43.60	52	2,621	1.98%
2021/04/06	20	42.38	22	42.04	44.00	-2	2,567	-0.08%
2021/04/01	0	0.00	5	39.88	40.15	-5	2,509	-0.20%
2021/03/31	1	38.30	0	0.00	38.20	1	2,574	0.04%
2021/03/30	0	0.00	4	39.20	39.10	-4	2,591	-0.15%
2021/03/29	2	39.50	10	39.61	39.70	-8	2,588	-0.31%
2021/03/26	1	37.55	3	37.60	37.80	-2	2,594	-0.08%
2021/03/25	0	37.62	1	38.35	37.45	-1	2,637	-0.04%
2021/03/24	5	37.47	1	37.45	37.45	4	2,662	0.15%
2021/03/23	2	38.23	7	38.32	38.25	-5	2,673	-0.19%
2021/03/22	2	39.33	4	39.33	39.15	-2	2,662	-0.08%
2021/03/19	0	0.00	2	40.40	40.05	-2	2,679	-0.07%
2021/03/18	0	0.00	1	40.15	40.95	-1	2,686	-0.04%
2021/03/16	6	39.72	0	0.00	39.50	6	2,737	0.22%
2021/03/15	0	0.00	1	39.85	39.90	-1	2,774	-0.04%
2021/03/11	15	39.95	1	39.80	39.90	14	3,008	0.47%
2021/03/10	5	39.96	0	0.00	39.70	5	3,231	0.15%
2021/03/09	5	39.22	0	0.00	39.70	5	3,461	0.14%
2021/03/08	3	41.47	2	41.68	40.80	1	3,641	0.03%
2021/03/05	10	42.50	5	42.70	42.35	5	3,669	0.14%
2021/03/04	1	42.70	2	43.40	42.95	-1	3,788	-0.03%
2021/03/03	1	42.65	0	0.00	42.85	1	3,801	0.03%
2021/03/02	10	44.35	1	45.80	43.60	9	3,807	0.24%
2021/02/26	11	44.23	11	44.38	44.85	0	3,845	0.00%
2021/02/25	15	44.76	8	43.72	45.55	7	3,906	0.18%
2021/02/24	4	43.96	1	44.50	43.15	3	3,993	0.08%
2021/02/23	5	44.68	4	44.78	45.00	1	4,048	0.02%
2021/02/22	7	44.54	21	44.32	45.55	-14	4,054	-0.35%
2021/02/19	0	0.00	11	41.06	41.45	-11	3,988	-0.28%
2021/02/18	8	39.81	3	40.00	40.05	5	4,055	0.12%
2021/02/17	4	39.98	13.1	39.61	40.00	-9.1	4,124	-0.22%
2021/02/05	1	39.10	0	0.00	38.30	1	4,118	0.02%
2021/02/04	1.1	38.85	1	39.00	38.95	0.1	4,168	0.00%
2021/02/03	4.3	38.59	56	39.16	38.65	-51.7	4,249	-1.22%
2021/02/02	11	39.45	11	40.09	39.30	0	4,321	0.00%
2021/02/01	0	0.00	1	36.50	38.05	-1	4,378	-0.02%
2021/01/29	8	38.76	2	38.75	38.00	6	4,542	0.13%
2021/01/28	1	39.35	4	37.75	38.95	-3	4,791	-0.06%
2021/01/27	29	37.97	9	37.86	38.00	20	5,020	0.40%
2021/01/26	12	38.65	27	38.26	38.60	-15	5,387	-0.28%
2021/01/25	1	35.50	5	35.73	36.90	-4	5,574	-0.07%
2021/01/22	10	33.55	0	0.00	33.55	10	5,613	0.18%
2021/01/21	44	34.46	4	35.13	34.20	40	5,605	0.71%
2021/01/20	3	34.40	0	0.00	34.05	3	5,602	0.05%
2021/01/19	7	36.66	3	36.35	36.35	4	5,579	0.07%
2021/01/18	7	37.11	8	38.14	37.20	-1	5,586	-0.02%
2021/01/15	7	38.94	9	39.12	38.70	-2	5,587	-0.04%
2021/01/14	8	38.01	5	37.94	37.95	3	5,599	0.05%
2021/01/13	0	0.00	3	38.23	38.20	-3	5,663	-0.05%
2021/01/12	11	35.96	2	36.85	35.95	9	5,738	0.16%
2021/01/11	17	37.36	14	37.01	37.65	3	5,783	0.05%
2021/01/08	5	39.23	0	0.00	39.05	5	5,781	0.09%
2021/01/07	0	0.00	2	40.03	40.00	-2	5,826	-0.03%
2021/01/06	5	40.32	7	40.61	39.80	-2	5,971	-0.03%
2021/01/05	9	41.99	1	43.05	41.60	8	5,985	0.13%
2021/01/04	8	42.46	4	42.65	42.80	4	6,044	0.07%
2020/12/31	1	41.40	1	41.75	41.30	0	6,066	0.00%
2020/12/30	3	41.93	12	42.00	42.00	-9	6,061	-0.15%
2020/12/28	3	39.25	7	39.43	39.15	-4	6,021	-0.07%
2020/12/25	21	40.29	7	39.81	40.35	14	5,973	0.23%
2020/12/24	15	42.11	0	0.00	41.80	15	5,891	0.25%
2020/12/23	0	0.00	1	41.50	42.50	-1	5,922	-0.02%
2020/12/22	15	41.99	2	42.45	41.50	13	5,968	0.22%
2020/12/21	2	41.70	3	41.97	41.30	-1	6,036	-0.02%
2020/12/18	7	43.22	0	0.00	43.00	7	6,038	0.12%
2020/12/17	3	44.55	0	0.00	44.05	3	6,032	0.05%
2020/12/16	2	44.60	0	0.00	44.90	2	6,063	0.03%
2020/12/15	2	44.35	4	43.96	43.75	-2	6,138	-0.03%
2020/12/14	3	45.17	0	0.00	44.90	3	6,110	0.05%
2020/12/10	14	45.69	13.1	45.68	45.50	0.9	6,081	0.01%
2020/12/09	6	46.40	11	46.45	46.45	-5	6,052	-0.08%
2020/12/08	8.1	47.64	3	46.75	47.20	5.1	6,016	0.08%
2020/12/07	16	46.05	29	45.85	45.15	-13	5,945	-0.22%
2020/12/04	31	50.65	47	51.06	49.90	-16	5,781	-0.28%
2020/12/03	54	52.35	21	51.88	54.90	33	5,571	0.59%
2020/12/02	31	49.24	43	48.25	50.70	-12	5,343	-0.22%
2020/12/01	0	0.00	4	46.24	46.10	-4	5,163	-0.08%
2020/11/30	38	45.45	36	45.22	45.00	2	5,127	0.04%
2020/11/27	5	46.73	2	47.20	47.05	3	5,031	0.06%
2020/11/26	1	46.90	2	47.20	47.30	-1	5,032	-0.02%
2020/11/25	3	47.00	1	47.10	47.20	2	5,055	0.04%
2020/11/24	6	47.53	0	0.00	47.00	6	5,030	0.12%
2020/11/23	2	48.10	6	48.62	48.80	-4	5,037	-0.08%
2020/11/20	9	49.17	4	48.99	48.35	5	4,954	0.10%
2020/11/19	16	48.50	7	49.08	50.40	9	4,860	0.19%
2020/11/18	6	48.05	12	47.90	48.05	-6	4,789	-0.13%
2020/11/17	4	48.60	2	48.48	48.30	2	4,737	0.04%
2020/11/16	0	0.00	2	47.20	47.85	-2	4,689	-0.04%
2020/11/13	1	45.45	0	0.00	45.75	1	4,663	0.02%
2020/11/12	9	45.30	4	45.78	45.75	5	4,666	0.11%
2020/11/11	1	44.35	33	44.49	47.05	-32	4,679	-0.68%
2020/11/10	11	45.20	20	45.96	44.90	-9	4,623	-0.19%
2020/11/09	7	47.33	7	47.77	46.50	0	4,551	0.00%
2020/11/06	25	46.71	28	48.36	47.60	-3	4,465	-0.07%
2020/11/05	17	47.21	33	46.90	46.00	-16	4,329	-0.37%
2020/11/04	36.2	44.86	37	44.61	45.00	-0.8	4,100	-0.02%
2020/11/03	60.8	41.29	61	43.95	45.10	-0.2	3,930	-0.01%
2020/11/02	14	40.00	27	39.84	41.00	-13	3,561	-0.37%
2020/10/30	0	0.00	8	37.15	37.45	-8	3,310	-0.24%
2020/10/29	2	34.55	0	0.00	35.85	2	3,264	0.06%
2020/10/27	3	36.95	0.1	36.45	36.35	2.9	3,293	0.09%
2020/10/26	1.1	36.10	0	0.00	36.10	1.1	3,298	0.03%
2020/10/23	3	37.07	0	0.00	37.00	3	3,313	0.09%
2020/10/22	3	37.12	10	38.00	36.95	-7	3,366	-0.21%
2020/10/21	2	39.85	1	39.50	38.30	1	3,397	0.03%
2020/10/20	2	40.28	11	40.04	39.85	-9	3,428	-0.26%
2020/10/19	7	38.79	21	39.24	39.50	-14	3,365	-0.42%
2020/10/16	18	37.94	4	37.80	38.00	14	3,327	0.42%
2020/10/15	4	38.91	3	39.53	39.00	1	3,279	0.03%
2020/10/14	10	39.03	38	39.31	38.95	-28	3,255	-0.86%
2020/10/13	4	37.44	2	37.15	38.00	2	3,197	0.06%
2020/10/12	74	37.34	5	37.02	37.95	69	3,207	2.15%
2020/10/08	2	35.90	7	35.55	36.20	-5	3,144	-0.16%
2020/10/07	0	0.00	1	33.85	34.20	-1	3,112	-0.03%
2020/10/05	0	0.00	6	33.21	32.80	-6	3,261	-0.18%
2020/09/30	0	0.00	3	33.80	33.80	-3	3,421	-0.09%
2020/09/29	12	34.23	0	0.00	33.50	12	3,470	0.35%
2020/09/28	5	34.10	4	30.80	34.10	1	3,617	0.03%
2020/09/25	8	31.19	3	31.65	31.10	5	3,636	0.14%
2020/09/24	11	33.01	0	0.00	32.55	11	3,686	0.30%
2020/09/23	8	35.73	0	0.00	35.30	8	3,768	0.21%
2020/09/22	1	36.00	1	37.15	36.50	0	3,926	0.00%
2020/09/21	5	38.61	5	38.24	38.00	0	3,973	0.00%
2020/09/18	3	38.15	7	37.86	39.10	-4	3,924	-0.10%
2020/09/16	0	0.00	1	36.65	36.15	-1	3,857	-0.03%
2020/09/15	1	37.45	0	0.00	36.60	1	3,857	0.03%
2020/09/14	0	0.00	1	36.25	36.50	-1	3,848	-0.03%
2020/09/10	1	36.10	1	36.15	36.10	0	3,900	0.00%
2020/09/09	0	0.00	2	35.15	36.80	-2	3,897	-0.05%
2020/09/08	3	36.40	2	35.85	35.85	1	3,901	0.03%
2020/09/07	3	37.18	0	0.00	36.50	3	3,904	0.08%
2020/09/04	9	36.34	0	0.00	36.65	9	3,934	0.23%
2020/09/03	3	37.50	0	0.00	37.30	3	3,949	0.08%
2020/09/02	11	38.63	4	38.80	37.90	7	4,035	0.17%
2020/09/01	0	0.00	1	38.90	38.80	-1	4,047	-0.02%
2020/08/31	0	0.00	14	39.50	39.35	-14	4,041	-0.35%
2020/08/28	5	38.86	2	39.00	38.90	3	4,039	0.07%
2020/08/27	1	38.70	11	39.13	39.00	-10	4,027	-0.25%
2020/08/26	6	37.54	17	37.02	37.70	-11	3,958	-0.28%
2020/08/25	7	35.26	8	35.45	35.05	-1	3,924	-0.03%
2020/08/24	2	34.85	4	34.91	34.90	-2	3,927	-0.05%
2020/08/21	1	34.40	1	34.10	34.35	0	3,956	0.00%
2020/08/20	3	32.97	12	33.03	33.80	-9	3,992	-0.23%
2020/08/19	5	35.66	4	35.15	35.80	1	4,003	0.02%
2020/08/18	4	33.90	5	33.54	33.35	-1	4,024	-0.02%
2020/08/17	13	34.86	14	34.31	34.50	-1	4,020	-0.02%
2020/08/14	13	36.17	4	36.05	36.10	9	3,998	0.23%
2020/08/13	1	36.50	0	0.00	36.50	1	4,017	0.02%
2020/08/12	2	37.23	1	36.50	37.20	1	4,108	0.02%
2020/08/11	6	37.83	1	37.80	37.20	5	4,127	0.12%
2020/08/10	15	38.79	4	38.86	38.60	11	4,182	0.26%
2020/08/07	3	39.87	37	39.38	39.90	-34	4,209	-0.81%
2020/08/05	2	36.70	10	37.00	37.00	-8	4,217	-0.19%
2020/08/04	2	36.95	0	0.00	36.75	2	4,335	0.05%
2020/07/31	0	0.00	3	37.72	38.15	-3	4,819	-0.06%
2020/07/29	1	36.50	1	35.00	36.70	0	5,103	0.00%
2020/07/28	25	37.08	38	37.41	36.20	-13	5,147	-0.25%
2020/07/27	5	37.51	7	37.75	37.55	-2	5,174	-0.04%
2020/07/24	18	40.80	0	0.00	39.95	18	5,227	0.34%
2020/07/23	6	41.10	2	40.60	42.05	4	5,389	0.07%
2020/07/22	20	40.41	6	41.20	41.35	14	5,464	0.26%
2020/07/21	6	39.08	0	0.00	38.90	6	5,613	0.11%
2020/07/20	2	36.35	1	37.30	38.70	1	5,708	0.02%
2020/07/17	9	39.61	0	0.00	38.55	9	5,734	0.16%
2020/07/16	2	38.00	25	38.67	41.10	-23	5,708	-0.40%
2020/07/15	18	37.90	3	37.33	37.40	15	5,689	0.26%
2020/07/14	12	37.93	1	38.15	38.00	11	5,754	0.19%
2020/07/13	2	37.23	37	36.71	37.85	-35	5,826	-0.60%
2020/07/10	32	38.45	24	37.06	36.95	8	5,806	0.14%
2020/07/09	18	37.16	26	37.87	38.60	-8	5,696	-0.14%
2020/07/08	36	34.88	0	0.00	35.10	36	5,540	0.65%
2020/07/07	12	29.84	5.1	29.63	31.95	6.9	5,497	0.13%
2020/07/06	12	29.63	5	29.48	29.05	7	5,361	0.13%
2020/07/03	30	28.40	3	28.67	28.75	27	5,356	0.50%
2020/07/02	24	29.13	4	29.51	28.60	20	5,270	0.38%
2020/07/01	4	27.00	78	27.77	27.90	-74	5,129	-1.44%
2020/06/30	4	25.40	2	25.40	25.40	2	4,946	0.04%
2020/06/29	15	23.18	0	0.00	23.10	15	4,877	0.31%
2020/06/22	4	23.85	0	0.00	23.75	4	4,894	0.08%
2020/06/19	1	23.65	1	23.85	23.60	0	4,908	0.00%
2020/06/18	1	23.95	2	24.55	23.90	-1	4,915	-0.02%
2020/06/17	3	24.20	0	0.00	24.35	3	4,923	0.06%
2020/06/16	3	23.25	0	0.00	23.00	3	4,915	0.06%
2020/06/15	2	23.15	0	0.00	23.00	2	4,966	0.04%
2020/06/12	0	0.00	5	22.55	23.55	-5	4,969	-0.10%
2020/06/10	1	24.15	0	0.00	24.20	1	4,963	0.02%
2020/06/09	10	23.49	8	23.60	23.65	2	4,954	0.04%
2020/06/08	1	24.90	0	0.00	24.75	1	4,927	0.02%
2020/06/05	1	25.55	0	0.00	25.45	1	5,001	0.02%
2020/06/04	3	25.48	0	0.00	25.30	3	5,034	0.06%
2020/06/03	2	26.10	0	0.00	25.90	2	5,021	0.04%
2020/06/02	4	26.35	5	26.72	26.30	-1	4,997	-0.02%
2020/05/28	6	25.64	3	25.45	25.35	3	5,002	0.06%
2020/05/27	1	25.90	0	0.00	25.95	1	4,993	0.02%
2020/05/26	2	26.90	2	27.00	26.65	0	5,035	0.00%
2020/05/25	1	26.85	3	26.20	26.95	-2	5,006	-0.04%
2020/05/22	1	25.95	0	0.00	25.30	1	4,962	0.02%
2020/05/21	1	26.20	2	26.00	25.80	-1	4,965	-0.02%
2020/05/20	5	25.48	10	25.60	25.15	-5	4,982	-0.10%
2020/05/19	10	25.21	10	25.99	25.95	0	4,961	0.00%
2020/05/18	1	24.50	0	0.00	24.10	1	4,876	0.02%
2020/05/14	7	24.86	3	24.60	24.50	4	4,797	0.08%
2020/05/13	1	25.85	9	26.16	26.05	-8	4,810	-0.17%
2020/05/12	1	26.75	0	0.00	26.10	1	4,859	0.02%
2020/05/11	6	25.84	3	25.25	26.20	3	4,863	0.06%
2020/05/08	63	27.30	7	27.86	26.15	56	4,859	1.15%
2020/05/07	29	25.75	2	26.43	27.40	27	4,664	0.58%
2020/05/06	3	24.38	155	23.32	24.95	-152	4,554	-3.34%	大賣/鉅額交易
2020/05/05	38	23.20	34	21.92	22.70	4	4,469	0.09%
2020/05/04	14	22.80	5	22.80	22.80	9	4,394	0.20%
2020/04/30	0	0.00	19	23.84	23.60	-19	4,351	-0.44%
2020/04/29	114	23.00	16	23.33	23.80	98	4,310	2.27%	大買/
2020/04/28	14	24.38	6	24.57	23.75	8	4,265	0.19%
2020/04/27	4	23.04	2	23.30	23.35	2	4,021	0.05%
2020/04/24	12	20.96	26	20.37	21.25	-14	3,958	-0.35%
2020/04/23	4	19.69	5	19.67	19.70	-1	3,853	-0.03%
2020/04/22	0	0.00	5	17.40	18.45	-5	3,750	-0.13%
2020/04/20	1	18.40	1	18.15	18.40	0	3,684	0.00%
2020/04/17	8	17.21	6	17.78	18.05	2	3,645	0.05%
2020/04/16	18	17.54	15	17.60	17.40	3	3,539	0.08%
2020/04/15	0	0.00	3	16.20	16.35	-3	3,430	-0.09%
2020/04/13	11	15.11	1	15.10	14.65	10	3,409	0.29%
2020/04/09	1	14.50	4	14.74	14.45	-3	3,456	-0.09%
2020/04/08	11	15.07	1	14.95	15.30	10	3,516	0.28%
2020/04/07	0	0.00	0.7	14.30	14.30	-0.7	3,580	-0.02%
2020/03/27	0	0.00	2	11.35	10.75	-2	3,816	-0.05%
2020/03/26	2	10.90	2	10.95	10.85	0	3,800	0.00%
2020/03/25	2	11.15	0	0.00	11.20	2	3,786	0.05%
2020/03/24	0	0.00	1	10.70	10.60	-1	3,760	-0.03%
2020/03/23	1	9.99	0	0.00	10.05	1	3,749	0.03%
2020/03/20	1	10.65	1	11.05	11.05	0	3,719	0.00%
2020/03/19	3	10.12	2	10.35	10.05	1	3,688	0.03%
2020/03/17	3	12.15	0	0.00	12.10	3	3,681	0.08%
2020/03/16	1	13.40	0	0.00	13.35	1	3,689	0.03%
2020/03/13	16	13.45	0	0.00	14.50	16	3,742	0.43%
2020/03/12	1	14.90	2	15.60	14.90	-1	3,782	-0.03%
2020/03/11	12	15.95	0	0.00	16.55	12	3,816	0.31%
2020/03/10	10	13.29	10	13.70	15.05	0	3,725	0.00%
2020/03/06	1	14.95	0	0.00	14.90	1	3,683	0.03%
2020/03/03	0	0.00	4	16.08	16.10	-4	3,761	-0.11%
2020/03/02	8	15.29	2	16.40	16.35	6	3,725	0.16%
2020/02/27	9	16.13	0.5	15.90	15.90	8.5	3,684	0.23%
2020/02/26	1	17.90	0	0.00	17.50	1	3,588	0.03%
2020/02/25	4	18.50	0	0.00	18.40	4	3,547	0.11%
2020/02/21	0	0.00	1	20.10	19.35	-1	3,458	-0.03%
2020/02/20	1	18.65	4	19.14	18.70	-3	3,377	-0.09%
2020/02/19	0	0.00	1	19.00	19.00	-1	3,338	-0.03%
2020/02/18	1	19.05	0	0.00	19.25	1	3,309	0.03%
2020/02/17	1	19.30	0	0.00	19.55	1	3,274	0.03%
2020/02/14	6	19.92	11	20.12	19.70	-5	3,236	-0.15%
2020/02/13	8	19.90	0	0.00	19.00	8	3,138	0.25%
2020/02/12	4	20.45	3	20.43	20.20	1	3,034	0.03%
2020/02/11	7	20.54	34	20.18	20.60	-27	2,955	-0.91%
2020/02/07	32	19.45	3	19.18	19.15	29	2,720	1.07%
2020/02/06	3	17.30	15	18.28	18.50	-12	2,563	-0.47%
2020/02/05	3	15.77	2	15.80	16.85	1	2,439	0.04%
2020/02/04	2	14.50	3	14.82	15.35	-1	2,373	-0.04%
2020/02/03	3	15.25	0	0.00	15.25	3	2,320	0.13%
2020/01/31	7	16.13	1	17.00	16.90	6	2,254	0.27%
2020/01/20	2	18.35	3	18.50	18.65	-1	2,127	-0.05%
2020/01/17	4	17.64	0	0.00	18.15	4	2,062	0.19%
2020/01/13	3	16.50	0	0.00	16.75	3	1,826	0.16%
2020/01/06	0	0.00	1	15.65	16.05	-1	1,711	-0.06%
2020/01/03	0	0.00	4	16.35	16.35	-4	1,638	-0.24%
2020/01/02	20	18.76	2	17.90	18.15	18	1,607	1.12%
2019/12/31	6	17.80	8	17.34	17.85	-2	1,497	-0.13%
2019/12/30	1	16.20	4	16.19	16.25	-3	1,348	-0.22%
2019/12/27	5	14.75	6	14.90	14.90	-1	1,171	-0.09%
2019/12/13	2	10.80	0	0.00	10.80	2	901	0.22%
2019/12/12	1	12.25	0	0.00	12.00	1	859	0.12%
2019/12/11	2	11.95	0	0.00	12.25	2	813	0.25%
2019/12/10	2	11.90	0	0.00	11.95	2	757	0.26%
2019/12/09	0	0.00	0.2	10.90	10.90	-0.2	662	-0.02%
2019/12/06	1	9.50	2	9.69	9.93	-1	575	-0.17%
2019/12/05	2	9.12	0.1	8.98	9.03	1.9	452	0.43%
2019/11/29	3	7.40	1	7.18	7.74	2	258	0.77%
2019/11/27	0	0.00	4	6.34	6.40	-4	157	-2.54%
2019/11/25	0	0.00	6	6.31	6.34	-6	154	-3.88%
2019/10/25	4	6.39	0	0.00	6.34	4	135	2.94%
2019/10/24	4	6.37	0	0.00	6.36	4	138	2.89%
2019/10/21	39	6.39	0	0.00	6.40	39	142	27.40%
2019/10/17	24	6.36	0	0.00	6.38	24	146	16.35%
2019/10/16	62	6.32	0	0.00	6.36	62	146	42.39%
2019/09/02	15	6.48	0	0.00	6.54	15	155	9.63%
2019/08/30	18	6.60	0	0.00	6.56	18	155	11.55%
2019/08/29	15	6.58	0	0.00	6.52	15	154	9.68%
2019/08/28	15	6.54	0	0.00	6.53	15	153	9.75%
2019/08/27	4	6.54	0	0.00	6.55	4	154	2.60%
2019/08/26	15	6.50	0	0.00	6.49	15	153	9.78%
2019/08/23	14	6.56	0	0.00	6.60	14	154	9.05%
2019/08/22	63	6.62	0	0.00	6.60	63	154	40.65%
2019/08/20	32	6.50	0	0.00	6.53	32	152	21.02%
2019/08/19	30	6.45	0	0.00	6.46	30	152	19.63%
2019/08/16	6	6.45	0	0.00	6.45	6	151	3.97%
2019/08/15	3	6.38	0	0.00	6.44	3	152	1.97%
2019/08/14	35	6.43	0	0.00	6.44	35	152	23.00%
2019/08/13	93	6.48	0	0.00	6.44	93	152	61.14%
2019/08/12	87	6.51	0	0.00	6.53	87	150	57.65%
2019/08/08	9	6.47	0	0.00	6.45	9	147	6.11%
2019/08/07	61	6.46	0	0.00	6.49	61	147	41.28%
2019/08/06	37	6.49	0	0.00	6.50	37	145	25.39%
2019/08/05	13	6.57	0	0.00	6.54	13	145	8.93%
2019/08/02	16	6.62	0	0.00	6.64	16	146	10.94%
2019/08/01	11	6.69	0	0.00	6.71	11	145	7.54%
2019/07/31	24	6.75	0	0.00	6.78	24	146	16.36%
2019/07/30	6	6.83	14	6.83	6.79	-8	145	-5.51%
2019/07/29	37	6.83	0	0.00	6.81	37	143	25.77%
2019/07/26	73	6.85	0	0.00	6.82	73	143	51.00%
2019/07/25	104	6.82	0	0.00	6.81	104	142	72.98%	大買/鉅額交易
2019/07/24	58	6.84	0	0.00	6.81	58	140	41.15%
2019/07/23	36	6.77	0	0.00	6.80	36	140	25.66%
2019/07/22	10	6.80	0	0.00	6.83	10	139	7.18%
2019/07/19	34	6.81	5	6.63	6.77	29	137	21.02%
2019/07/17	24	6.71	0	0.00	6.72	24	138	17.33%
2019/07/16	20	6.72	0	0.00	6.72	20	141	14.11%
2019/07/15	10	6.66	0	0.00	6.75	10	147	6.78%
2019/07/12	20	6.72	0	0.00	6.77	20	148	13.45%
2019/07/11	25	6.82	0	0.00	6.78	25	150	16.57%
2019/07/10	51	6.72	0	0.00	6.75	51	154	33.01%
2019/07/09	32	6.75	0	0.00	6.70	32	156	20.42%
2019/07/08	6	6.71	0	0.00	6.74	6	157	3.80%
2019/07/05	27	6.79	0	0.00	6.80	27	162	16.63%
2019/07/04	10	6.84	4	6.76	6.76	6	162	3.68%
2019/07/03	41	6.87	0	0.00	6.90	41	168	24.33%
2019/07/02	5	7.03	3	6.90	7.03	2	162	1.23%
2019/07/01	36	6.41	0	0.00	6.40	36	142	25.24%
2019/06/27	9	6.37	0	0.00	6.39	9	144	6.21%
2019/06/25	16	6.34	0	0.00	6.32	16	149	10.70%
2019/06/24	29	6.36	0	0.00	6.39	29	150	19.33%
2019/06/21	31	6.39	0	0.00	6.39	31	151	20.51%
2019/06/20	125	6.40	0	0.00	6.39	125	151	82.58%	大買/鉅額交易
2019/06/19	68	6.38	0	0.00	6.40	68	152	44.66%
2019/06/18	33	6.39	0	0.00	6.39	33	151	21.84%
2019/06/17	32	6.38	0	0.00	6.40	32	153	20.90%
2019/06/14	44	6.38	0	0.00	6.40	44	156	28.13%
2019/06/13	21	6.33	0	0.00	6.38	21	165	12.70%
2019/06/12	93	6.35	0	0.00	6.35	93	167	55.59%
2019/06/11	28	6.31	0	0.00	6.35	28	167	16.73%
2019/06/10	40	6.40	0	0.00	6.32	40	167	23.81%
2019/06/06	98	6.37	0	0.00	6.38	98	170	57.45%
2019/06/05	21	6.38	0	0.00	6.39	21	169	12.36%
2019/06/04	61	6.37	0	0.00	6.39	61	170	35.84%
2019/06/03	57	6.36	0	0.00	6.35	57	172	32.97%
2019/05/31	84	6.36	0	0.00	6.37	84	176	47.61%
2019/05/30	54	6.36	0	0.00	6.32	54	177	30.36%
2019/05/29	29	6.39	0	0.00	6.38	29	180	16.05%
2019/05/28	58	6.40	0	0.00	6.40	58	187	30.95%
2019/05/27	23	6.44	0	0.00	6.43	23	212	10.84%
2019/05/24	69	6.45	0	0.00	6.45	69	233	29.52%
2019/05/23	14	6.41	0	0.00	6.41	14	234	5.97%
2019/05/22	45	6.45	0	0.00	6.43	45	238	18.87%
2019/05/16	8	6.53	0	0.00	6.53	8	240	3.33%
2019/05/15	30	6.62	0	0.00	6.65	30	242	12.39%
2019/05/14	44	6.50	0	0.00	6.63	44	242	18.15%
2019/05/13	27	6.53	0	0.00	6.60	27	241	11.20%
2019/05/10	11	6.73	0	0.00	6.78	11	240	4.57%
2019/05/06	20	6.79	0	0.00	6.85	20	240	8.33%
2019/05/03	4	6.85	0	0.00	6.86	4	239	1.67%
2019/05/02	33	6.79	0	0.00	6.85	33	239	13.80%
2019/04/30	15	6.67	0	0.00	6.71	15	239	6.27%
2019/04/29	43	6.71	0	0.00	6.66	43	238	18.01%
2019/04/26	55	6.78	0	0.00	6.82	55	241	22.77%
2019/04/22	52	6.69	0	0.00	6.72	52	241	21.51%
2019/04/19	60	6.69	0	0.00	6.72	60	238	25.11%
2019/04/18	41	6.79	0	0.00	6.76	41	233	17.53%
2019/04/17	13	6.78	0	0.00	6.80	13	232	5.59%
2019/04/01	1	7.11	3	7.10	7.09	-2	217	-0.92%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/22	0	0.00	7	7.50	7.57	-7	223	-3.14%
2019/03/19	0.2	7.55	0	0.00	7.60	0.2	224	0.08%
2019/02/22	20	6.42	0	0.00	6.45	20	172	11.60%
2019/02/19	46	6.33	0	0.00	6.35	46	167	27.41%
2019/02/14	25	6.34	0	0.00	6.38	25	167	14.96%
2019/02/12	12	6.34	0	0.00	6.35	12	167	7.15%
2019/01/24	6	6.46	0	0.00	6.49	6	172	3.48%
2019/01/23	7	6.45	0	0.00	6.44	7	174	4.02%
2019/01/22	62	6.43	0	0.00	6.45	62	178	34.76%
2019/01/17	29	6.14	0	0.00	6.44	29	179	16.14%
2018/12/21	10	6.54	0	0.00	6.57	10	205	4.87%
2018/12/18	6	6.71	0	0.00	6.71	6	226	2.65%
2018/12/14	3	6.75	0	0.00	6.74	3	228	1.31%
2018/12/11	3	6.84	0	0.00	6.77	3	234	1.28%
2018/12/07	3	6.82	0	0.00	6.80	3	240	1.25%
2018/12/06	72	6.75	0	0.00	6.78	72	243	29.52%
2018/11/30	2	7.02	0	0.00	7.06	2	235	0.85%
2018/11/29	2	6.78	0	0.00	7.05	2	233	0.86%
2018/11/28	13	6.76	0	0.00	6.79	13	228	5.68%
2018/11/27	2	6.78	0	0.00	6.81	2	229	0.87%
2018/11/26	1	6.71	0	0.00	6.77	1	230	0.43%
2018/11/23	3	6.71	0	0.00	6.72	3	233	1.28%
2018/11/22	19	6.73	0	0.00	6.70	19	233	8.14%
2018/11/21	30	6.75	0	0.00	6.77	30	237	12.62%
2018/11/20	24	6.78	0	0.00	6.79	24	250	9.58%
2018/11/19	9	6.80	0	0.00	6.78	9	253	3.54%
2018/11/16	17	6.78	0	0.00	6.78	17	258	6.58%
2018/11/15	23	6.77	0	0.00	6.79	23	261	8.78%
2018/11/14	45	6.81	0	0.00	6.79	45	269	16.69%
2018/11/13	27	6.84	0	0.00	6.81	27	274	9.83%
2018/11/12	20	6.89	0	0.00	6.91	20	278	7.17%
2018/11/09	17	6.96	0	0.00	6.95	17	282	6.02%
2018/11/08	38	6.98	0	0.00	6.97	38	288	13.16%
2018/11/07	9	6.89	0	0.00	7.01	9	293	3.06%
2018/11/06	6	6.98	0	0.00	6.96	6	293	2.04%
2018/11/05	19	6.96	0	0.00	6.97	19	295	6.42%
2018/11/02	17	6.94	0	0.00	6.98	17	300	5.66%
2018/11/01	10	6.96	0	0.00	6.98	10	303	3.29%
2018/10/31	23	6.95	0	0.00	6.98	23	302	7.59%
2018/10/30	15	6.80	0	0.00	6.87	15	305	4.91%
2018/10/29	36	6.90	0	0.00	6.93	36	304	11.84%
2018/10/26	39	7.02	0	0.00	7.00	39	311	12.53%
2018/10/25	51	7.03	0	0.00	7.02	51	312	16.32%
2018/10/24	22	7.64	0	0.00	7.65	22	313	7.03%
2018/10/23	27	7.67	0	0.00	7.69	27	317	8.50%
2018/10/22	1	7.74	0	0.00	7.77	1	333	0.30%
2018/10/19	37	7.63	0	0.00	7.74	37	354	10.43%
2018/10/18	19	7.72	0	0.00	7.72	19	356	5.32%
2018/10/17	6	7.72	0	0.00	7.72	6	360	1.66%
2018/10/16	12	7.69	0	0.00	7.73	12	366	3.27%
2018/10/15	12	7.73	0	0.00	7.69	12	378	3.17%
2018/10/12	56	7.65	0	0.00	7.70	56	379	14.77%
2018/10/11	70	8.46	0	0.00	7.99	70	378	18.49%
2018/10/09	72	8.85	0	0.00	8.85	72	377	19.07%
2018/10/08	11	8.77	0	0.00	8.89	11	383	2.87%
2018/10/05	66	8.80	0	0.00	8.76	66	394	16.71%
2018/10/04	26	8.95	1.4	8.97	9.00	24.6	401	6.13%
2018/09/25	22	6.66	0	0.00	6.66	22	422	5.21%
2018/09/18	30	6.65	0	0.00	6.60	30	443	6.76%
2018/09/17	85	6.82	0	0.00	6.76	85	454	18.70%
2018/09/14	75	6.99	0	0.00	7.05	75	463	16.17%
2018/09/13	36	7.00	0	0.00	7.01	36	507	7.09%
2018/09/12	77	6.98	6	6.96	6.95	71	544	13.05%
2018/09/11	32	6.96	0	0.00	7.00	32	555	5.76%
2018/09/10	70	7.02	0	0.00	6.90	70	565	12.37%
2018/09/05	0	0.00	1	7.70	7.77	-1	669	-0.15%
2018/09/04	5	7.55	2	7.63	7.65	3	708	0.42%
2018/08/31	11	7.62	0	0.00	7.65	11	785	1.40%
2018/08/30	30	7.62	0	0.00	7.60	30	867	3.46%
2018/08/24	10	7.60	0	0.00	7.60	10	1,328	0.75%
2018/08/17	60	8.04	0	0.00	8.02	60	1,500	4.00%
2018/08/16	17	8.08	0	0.00	8.09	17	1,543	1.10%
2018/08/15	34	8.06	0	0.00	8.11	34	1,543	2.20%
2018/08/14	42	8.10	0	0.00	8.14	42	1,542	2.72%
2018/08/13	26	8.30	0	0.00	8.39	26	1,535	1.69%
2018/08/06	20	8.83	0	0.00	8.82	20	1,522	1.31%
2018/08/03	120	8.94	0	0.00	8.91	120	1,525	7.87%	大買/鉅額交易
2018/08/02	18	8.89	0	0.00	8.89	18	1,524	1.18%
2018/08/01	14	9.00	0	0.00	8.99	14	1,525	0.92%
2018/07/31	46	8.97	0	0.00	9.00	46	1,525	3.02%
2018/07/27	43	9.08	0	0.00	9.07	43	1,570	2.74%
2018/07/26	103	9.18	0	0.00	9.07	103	1,592	6.47%	大買/鉅額交易
2018/07/25	35	9.18	0	0.00	9.17	35	1,585	2.21%
2018/07/24	158	9.18	0	0.00	9.16	158	1,585	9.97%	大買/鉅額交易
2018/07/23	34	9.11	1	9.14	9.12	33	1,580	2.09%
2018/07/20	304	9.25	0	0.00	9.20	304	1,581	19.22%	大買/鉅額交易
2018/07/19	140	9.12	0	0.00	9.18	140	1,567	8.93%	大買/鉅額交易
2018/07/18	123	8.82	0	0.00	8.85	123	1,549	7.94%	大買/鉅額交易
2018/07/17	136	8.86	0	0.00	8.84	136	1,548	8.78%	大買/鉅額交易
2018/07/16	50	8.89	0	0.00	8.93	50	1,547	3.23%
2018/07/13	83	8.64	0	0.00	9.03	83	1,544	5.37%
2018/07/12	28	8.50	0	0.00	8.52	28	1,539	1.82%
2018/07/11	50	8.48	0	0.00	8.51	50	1,544	3.24%
2018/07/10	46	8.44	0	0.00	8.48	46	1,546	2.98%
2018/07/09	146	8.33	0	0.00	8.34	146	1,548	9.43%	大買/鉅額交易
2018/07/06	19	8.28	0	0.00	8.37	19	1,547	1.23%
2018/07/05	105	8.81	0	0.00	8.66	105	1,549	6.77%	大買/鉅額交易
2018/07/04	129	8.79	0	0.00	8.78	129	1,544	8.35%	大買/鉅額交易
2018/07/03	200	8.84	0	0.00	8.75	200	1,540	12.99%	大買/鉅額交易
2018/06/29	104	9.11	0	0.00	9.07	104	1,524	6.82%	大買/鉅額交易
2018/06/28	78	9.08	0	0.00	9.03	78	1,518	5.14%
2018/06/27	122	9.19	0	0.00	9.15	122	1,526	7.99%	大買/鉅額交易
2018/06/26	86	9.02	0	0.00	9.40	86	1,521	5.65%
2018/06/25	190	9.23	0	0.00	9.13	190	1,504	12.63%	大買/鉅額交易
2018/06/22	165	9.52	0	0.00	9.50	165	1,489	11.08%	大買/鉅額交易
2018/06/13	1	8.80	0	0.00	8.72	1	1,313	0.08%
2018/06/12	1	9.13	3	9.35	9.00	-2	1,276	-0.16%
2018/06/08	3	9.52	0	0.00	9.39	3	1,215	0.25%
2018/06/07	7	9.83	3	9.89	9.78	4	1,159	0.34%
2018/06/06	1	10.00	20	9.79	10.20	-19	1,078	-1.76%
2018/06/05	3	9.41	1	9.35	9.40	2	928	0.22%
2018/06/04	1	9.80	1	9.00	9.40	0	875	0.00%
2018/06/01	21	9.61	20	9.70	9.70	1	785	0.13%
2018/05/31	1	8.89	0	0.00	8.89	1	614	0.16%
2018/05/30	2	7.79	0	0.00	8.09	2	532	0.38%
2018/05/15	20	6.80	0	0.00	6.77	20	407	4.91%
2018/02/12	0	0.00	1	7.25	7.22	-1	495	-0.20%
2018/02/08	1	7.13	0	0.00	7.30	1	506	0.20%
2018/01/25	0	0.00	2	8.04	7.92	-2	497	-0.40%