系統電 (5309)-國泰-忠孝券商分點個股進出

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
35.70
漲跌
▲0.35
漲幅
+0.99%
成交量
777張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/05/31	0	0.00	1	36.00	35.35	-1	2,240	-0.04%
2024/05/30	5	36.36	2	36.23	35.70	3	2,313	0.13%
2024/05/29	8	36.29	1	35.60	37.20	7	2,312	0.30%
2024/05/28	9	35.62	2	35.45	35.60	7	2,277	0.31%
2024/05/27	0	0.00	2	35.50	35.35	-2	2,272	-0.09%
2024/05/24	2	35.10	0	0.00	35.05	2	2,284	0.09%
2024/05/23	3	35.50	5	35.60	35.45	-2	2,287	-0.09%
2024/05/22	1	35.75	0	0.00	35.30	1	2,278	0.04%
2024/05/21	4	35.23	0	0.00	35.30	4	2,269	0.18%
2024/05/20	4	35.38	0.1	35.60	35.25	3.9	2,269	0.17%
2024/05/17	0	0.00	0.8	34.44	34.55	-0.8	2,234	-0.04%
2024/05/16	0	0.00	23	34.03	34.10	-23	2,247	-1.02%
2024/05/15	0	34.35	0	0.00	34.25	0	2,247	0.00%
2024/05/14	0	0.00	10.1	34.35	34.50	-10.1	2,256	-0.45%
2024/05/13	0	0.00	1	34.20	34.25	-1	2,255	-0.04%
2024/05/10	0	0.00	1	34.45	34.45	-1	2,253	-0.04%
2024/05/06	1	34.30	0	0.00	34.25	1	2,251	0.04%
2024/04/25	0	0.00	2	34.20	34.10	-2	2,265	-0.09%
2024/04/24	2	34.05	0	0.00	34.20	2	2,268	0.09%
2024/04/22	1	33.40	0	0.00	33.25	1	2,296	0.04%
2024/04/18	4	35.43	4	35.15	34.70	0	2,276	0.00%
2024/04/17	10	35.90	0	0.00	35.20	10	2,303	0.43%
2024/04/16	4	33.93	4.2	33.89	33.80	-0.2	2,303	-0.01%
2024/04/15	1	35.45	1	35.50	35.00	0	2,450	0.00%
2024/04/11	0	0.00	31	35.00	34.95	-31	2,509	-1.24%
2024/04/10	1	35.80	0.5	36.00	35.50	0.5	2,502	0.02%
2024/04/09	1	35.85	1	35.55	35.55	0	2,498	0.00%
2024/04/08	0	0.00	1	35.45	35.30	-1	2,509	-0.04%
2024/04/03	1	35.20	45	35.22	35.05	-44	2,497	-1.76%
2024/04/02	0	0.00	1	35.25	35.35	-1	2,487	-0.04%
2024/04/01	1.2	35.86	3	35.97	35.75	-1.9	2,462	-0.08%
2024/03/29	26.5	37.71	31	38.77	35.75	-4.5	2,445	-0.18%
2024/03/28	30	39.38	9	39.38	39.50	21	2,276	0.92%
2024/03/27	16	38.04	41	38.04	39.60	-25	1,943	-1.29%
2024/03/26	3	36.40	16	36.56	36.00	-13	1,684	-0.77%
2024/03/25	40	36.77	21	37.10	36.50	19	1,671	1.14%
2024/03/22	0	0.00	1	36.45	36.20	-1	1,648	-0.06%
2024/03/21	0	0.00	10	36.15	36.10	-10	1,642	-0.61%
2024/03/18	0	0.00	1	35.80	35.75	-1	1,697	-0.06%
2024/03/15	0	0.00	1	36.65	35.80	-1	1,748	-0.06%
2024/03/14	0	0.00	8	36.45	36.50	-8	1,744	-0.46%
2024/03/13	8	36.11	0	0.00	35.75	8	1,713	0.47%
2024/03/12	0	0.00	8	37.00	36.80	-8	1,702	-0.47%
2024/03/11	2	35.40	1	35.35	35.40	1	1,661	0.06%
2024/03/08	0	0.00	3	35.07	35.35	-3	1,694	-0.18%
2024/03/07	16	37.30	10	37.55	36.70	6	1,669	0.36%
2024/03/06	26	37.29	29	37.47	36.95	-3	1,602	-0.19%
2024/03/05	8	37.06	0	0.00	37.30	8	1,526	0.52%
2024/02/29	0	0.00	4	35.10	35.00	-4	1,440	-0.28%
2024/02/27	0	0.00	1.4	34.83	34.65	-1.4	1,431	-0.10%
2024/02/26	0	0.00	2	34.38	34.25	-2	1,419	-0.14%
2024/02/23	1	34.00	0	0.00	33.85	1	1,402	0.07%
2024/02/22	0	0.00	1	33.90	34.25	-1	1,400	-0.07%
2024/02/21	1	34.30	0	0.00	34.00	1	1,405	0.07%
2024/02/20	0	0.00	1	34.30	34.30	-1	1,410	-0.07%
2024/02/19	0	34.75	0	0.00	34.60	0	1,412	0.00%
2024/02/15	0	0.00	5	33.51	33.70	-5	1,395	-0.36%
2024/01/31	1	34.60	31	34.63	34.65	-30	1,398	-2.15%
2024/01/29	0	0.00	0.2	35.00	34.90	-0.2	1,392	-0.01%
2024/01/26	0	0.00	0.1	34.80	34.85	-0.1	1,392	0.00%
2024/01/25	3	35.30	1	35.20	34.80	2	1,392	0.14%
2024/01/24	1	35.65	6	35.55	35.65	-5	1,388	-0.36%
2024/01/23	1	34.80	0	0.00	34.85	1	1,388	0.07%
2024/01/22	5	34.91	1.1	34.85	34.75	3.9	1,382	0.28%
2024/01/19	0	0.00	2	34.85	34.65	-2	1,385	-0.14%
2024/01/17	0	0.00	1	35.25	35.00	-1	1,389	-0.07%
2024/01/16	0	0.00	0.2	35.72	35.50	-0.2	1,373	-0.02%
2024/01/15	0	36.50	0	0.00	36.50	0	1,353	0.00%
2024/01/12	5	36.33	6	36.60	36.30	-1	1,363	-0.07%
2024/01/11	12	37.10	0	0.00	36.80	12	1,350	0.89%
2024/01/10	3	37.77	7	37.90	37.60	-4	1,310	-0.30%
2024/01/09	28	37.73	40	38.29	37.50	-12	1,242	-0.96%
2024/01/08	1	36.22	3	37.35	37.45	-2	1,071	-0.18%
2024/01/05	3	36.55	30	36.59	36.00	-27	1,006	-2.68%
2024/01/04	4	36.03	0	0.00	35.85	4	982	0.41%
2024/01/03	1	36.45	0	0.00	36.50	1	980	0.10%
2024/01/02	26	36.39	0	0.00	36.75	26	1,000	2.60%
2023/12/29	0	0.00	1	35.75	35.75	-1	1,022	-0.10%
2023/12/28	0	0.00	10	35.80	35.80	-10	1,029	-0.97%
2023/12/26	3	35.67	3	35.95	35.95	0	1,065	0.00%
2023/12/25	0	0.00	5	36.46	35.95	-5	1,048	-0.48%
2023/12/22	1	35.20	0	0.00	34.90	1	1,000	0.10%
2023/12/19	1	34.95	0	0.00	34.95	1	1,004	0.10%
2023/12/18	0	0.00	5	35.50	35.55	-5	1,002	-0.50%
2023/12/15	0	0.00	10	36.70	35.80	-10	1,000	-1.00%
2023/12/14	1	35.80	0	0.00	35.85	1	987	0.10%
2023/12/13	6	36.33	0	0.00	36.10	6	983	0.61%
2023/12/12	1	36.40	1	36.60	36.70	0	948	0.00%
2023/12/07	0	0.00	2	34.98	34.70	-2	955	-0.21%
2023/12/06	5	35.50	0	0.00	35.25	5	964	0.52%
2023/12/05	8	35.48	5	35.80	35.95	3	955	0.31%
2023/12/04	0	0.00	66	35.40	35.65	-66	924	-7.14%
2023/11/30	0	0.00	5	35.69	35.80	-5	909	-0.55%
2023/11/28	6	35.13	5	35.10	34.85	1	853	0.12%
2023/11/27	1	34.10	0	0.00	34.35	1	847	0.12%
2023/11/23	0	0.00	5	34.40	34.15	-5	843	-0.59%
2023/11/21	0	0.00	5	33.75	33.75	-5	846	-0.59%
2023/11/10	10	31.95	0	0.00	31.80	10	858	1.16%
2023/11/09	11	32.60	5	32.55	32.60	6	859	0.70%
2023/11/08	4	33.90	0	0.00	33.70	4	874	0.46%
2023/11/07	0	0.00	0	33.75	33.70	0	900	0.00%
2023/11/06	0	33.90	1	33.70	33.75	-1	939	-0.11%
2023/11/03	0	0.00	1	33.50	33.40	-1	957	-0.10%
2023/11/01	0	32.15	0	0.00	31.85	0	954	0.00%
2023/10/30	0	33.25	1	33.30	33.55	-1	956	-0.10%
2023/10/27	14	33.04	0	0.00	33.00	14	967	1.45%
2023/10/24	0	0.00	1	32.30	32.35	-1	1,000	-0.10%
2023/10/20	11	31.65	10	32.05	32.30	1	1,043	0.10%
2023/10/19	3	33.20	1	33.00	32.95	2	1,066	0.19%
2023/10/18	1	33.50	0	0.00	33.25	1	1,075	0.09%
2023/10/16	13	34.10	0	0.00	34.05	13	1,083	1.20%
2023/10/13	16	34.47	7	34.55	34.40	9	1,093	0.82%
2023/10/12	7	34.26	0.1	34.60	34.40	6.9	1,102	0.63%
2023/10/11	8	34.41	0	34.65	34.25	8	1,113	0.72%
2023/10/06	0	0.00	1	35.00	34.85	-1	1,126	-0.09%
2023/10/05	1	35.65	0	0.00	34.90	1	1,109	0.09%
2023/10/04	0	34.10	2	34.03	33.95	-2	1,092	-0.18%
2023/10/03	2	35.10	0	0.00	34.30	2	1,102	0.18%
2023/09/27	0	35.00	0	0.00	34.75	0	1,209	0.00%
2023/09/26	2	35.43	0	0.00	35.20	2	1,235	0.16%
2023/09/25	5	35.32	0	0.00	35.55	5	1,258	0.40%
2023/09/21	0	0.00	2	34.90	34.85	-2	1,323	-0.15%
2023/09/20	1	35.60	0	0.00	35.25	1	1,334	0.07%
2023/09/19	2	36.30	0	0.00	35.75	2	1,360	0.15%
2023/09/15	2	36.15	1	36.10	36.20	1	1,403	0.07%
2023/09/13	0	0.00	1	36.00	36.05	-1	1,436	-0.07%
2023/09/12	2	36.68	2	36.75	36.15	0	1,463	0.00%
2023/09/11	1	35.70	2.4	35.80	35.10	-1.4	1,454	-0.10%
2023/09/08	2	34.80	1	34.95	34.75	1	1,453	0.07%
2023/09/05	0	0.00	1	35.75	35.80	-1	1,586	-0.06%
2023/09/01	0	0.00	1	35.55	35.35	-1	1,635	-0.06%
2023/08/31	0.1	35.80	0	0.00	35.70	0.1	1,646	0.00%
2023/08/30	0.1	34.35	1	35.20	35.55	-0.9	1,671	-0.05%
2023/08/23	2.1	35.94	0	0.00	35.95	2.1	1,716	0.12%
2023/08/22	0.2	36.00	0	0.00	35.75	0.2	1,746	0.01%
2023/08/21	0	0.00	1	35.60	35.50	-1	1,766	-0.06%
2023/08/17	1.3	35.27	0	0.00	36.00	1.3	1,788	0.07%
2023/08/15	0.2	34.50	0	0.00	34.50	0.2	1,826	0.01%
2023/08/14	6	33.97	0	0.00	33.90	6	1,867	0.32%
2023/08/11	2	34.55	1	34.60	34.65	1	1,864	0.05%
2023/08/10	3	36.25	1	36.30	35.45	2	1,840	0.11%
2023/08/09	0.2	38.30	0	0.00	37.10	0.2	1,815	0.01%
2023/08/07	2	37.78	0	0.00	37.75	2	1,873	0.11%
2023/08/02	2	37.95	3	38.35	37.55	-1	1,955	-0.05%
2023/08/01	1	38.85	0	0.00	38.45	1	1,993	0.05%
2023/07/31	0.1	38.30	2	38.95	38.75	-1.9	2,134	-0.09%
2023/07/28	0	0.00	1	38.00	38.25	-1	2,213	-0.05%
2023/07/27	0.1	38.20	0	0.00	38.25	0.1	2,230	0.00%
2023/07/26	2.1	38.06	0	0.00	37.85	2.1	2,248	0.09%
2023/07/25	2.1	37.12	2	38.10	38.20	0.1	2,271	0.00%
2023/07/24	1	37.50	0	0.00	36.50	1	2,286	0.04%
2023/07/21	1	37.70	0	0.00	37.70	1	2,288	0.04%
2023/07/17	3.2	38.38	10	37.80	38.85	-6.8	2,494	-0.27%
2023/07/14	3	38.70	11	38.73	38.45	-8	2,548	-0.31%
2023/07/13	1	38.95	0	0.00	38.55	1	2,629	0.04%
2023/07/11	7	38.18	0	0.00	38.00	7	2,786	0.25%
2023/07/07	6	38.63	6	38.68	38.55	0	3,329	0.00%
2023/07/06	1	40.30	0	0.00	40.10	1	3,334	0.03%
2023/07/05	0	40.60	0	0.00	40.45	0	3,396	0.00%
2023/07/04	1	40.80	1	40.75	40.60	0	3,497	0.00%
2023/07/03	8	41.38	0	0.00	41.30	8	3,772	0.21%
2023/06/30	21.1	41.80	8	41.56	41.70	13.1	4,439	0.29%
2023/06/28	1	40.80	0	0.00	40.55	1	4,749	0.02%
2023/06/27	3	40.23	1	40.50	40.60	2	4,810	0.04%
2023/06/26	55	40.94	5	40.76	40.90	50	4,849	1.03%
2023/06/21	7	40.57	3	40.58	40.35	4	4,851	0.08%
2023/06/20	4	40.39	4.3	40.48	40.50	-0.3	4,856	-0.01%
2023/06/19	7.3	40.55	1.1	40.83	40.90	6.3	4,858	0.13%
2023/06/16	3	40.32	0	0.00	40.35	3	4,861	0.06%
2023/06/15	12	40.72	6	40.75	40.75	6	4,831	0.12%
2023/06/14	10	41.19	8	41.31	41.45	2	4,806	0.04%
2023/06/13	14	40.57	0.2	40.55	40.65	13.8	4,812	0.29%
2023/06/12	4	41.05	0	0.00	40.80	4	4,789	0.08%
2023/06/09	9	41.60	8	41.70	41.65	1	4,768	0.02%
2023/06/08	2	42.70	13	42.28	42.25	-11	4,755	-0.23%
2023/06/07	1	43.25	0	0.00	43.30	1	4,805	0.02%
2023/06/06	6	42.97	6	42.93	42.95	0	4,900	0.00%
2023/06/05	0.2	43.60	6	43.47	43.40	-5.9	4,962	-0.12%
2023/06/02	0	0.00	6	43.05	43.00	-6	4,968	-0.12%
2023/06/01	0	0.00	1	42.60	42.80	-1	4,982	-0.02%
2023/05/31	0.1	42.50	0	0.00	42.70	0.1	4,997	0.00%
2023/05/30	2	42.43	4	42.23	42.10	-2	4,999	-0.04%
2023/05/29	4.2	42.39	1	42.55	42.45	3.2	5,000	0.06%
2023/05/24	2	43.20	4	43.53	43.35	-2	5,076	-0.04%
2023/05/23	0	0.00	0	43.40	43.25	0	5,171	0.00%
2023/05/22	1	43.05	1	43.45	43.55	0	5,227	0.00%
2023/05/19	1	42.80	0.1	43.55	42.75	0.9	5,240	0.02%
2023/05/18	2	43.40	1	43.50	43.50	1	5,227	0.02%
2023/05/17	0	0.00	1.4	42.79	42.80	-1.4	5,264	-0.03%
2023/05/16	1	42.20	0	0.00	42.30	1	5,268	0.02%
2023/05/15	2.1	41.81	2	41.85	42.00	0.1	5,303	0.00%
2023/05/11	19	41.75	10	41.80	41.60	9	5,493	0.16%
2023/05/10	3	42.90	0.1	43.25	42.85	2.9	5,535	0.05%
2023/05/09	7	43.17	2	43.33	43.10	5	5,702	0.09%
2023/05/08	0	44.20	2	44.55	44.20	-2	5,686	-0.03%
2023/05/05	16	45.12	11	45.19	44.50	5	5,678	0.09%
2023/05/04	28.6	44.15	31	44.25	44.15	-2.4	5,590	-0.04%
2023/05/03	22	42.63	0	0.00	42.25	22	5,580	0.39%
2023/05/02	4	43.35	5	43.55	43.20	-1	5,625	-0.02%
2023/04/28	3	43.10	2	43.10	43.10	1	5,616	0.02%
2023/04/27	3	42.02	23.5	43.14	43.25	-20.5	5,579	-0.37%
2023/04/26	11	42.12	16	42.52	42.90	-5	5,543	-0.09%
2023/04/25	29	42.88	20	42.50	42.10	9	5,505	0.16%
2023/04/24	4.1	42.10	2	42.35	42.25	2.1	5,459	0.04%
2023/04/21	18	42.66	30	43.50	42.05	-12	5,467	-0.22%
2023/04/20	1	43.50	2	44.75	43.50	-1	5,397	-0.02%
2023/04/19	34	44.73	38	44.40	44.25	-4	5,314	-0.08%
2023/04/18	4	44.88	18	44.75	44.50	-14	5,249	-0.27%
2023/04/17	2	45.75	7	45.82	45.85	-5	5,204	-0.10%
2023/04/14	6	45.61	2	45.50	45.00	4	5,141	0.08%
2023/04/13	68.1	46.43	67	47.36	46.00	1.1	5,034	0.02%
2023/04/12	26	46.49	26	46.70	47.50	0	4,688	0.00%
2023/04/11	0	0.00	3	45.53	45.95	-3	4,455	-0.07%
2023/04/10	5	45.55	2	46.08	45.05	3	4,405	0.07%
2023/04/07	6.5	45.53	2	45.63	45.90	4.5	4,316	0.10%
2023/04/06	44	46.44	105	46.28	46.30	-61	4,189	-1.46%	大賣/
2023/03/31	120	45.96	72.2	45.86	46.35	47.8	3,907	1.22%	大買/
2023/03/30	29	44.40	42.5	44.24	44.30	-13.5	3,218	-0.42%
2023/03/29	0	0.00	1	43.00	42.90	-1	2,873	-0.03%
2023/03/28	1	43.50	3	42.88	42.65	-2	2,877	-0.07%
2023/03/27	0	0.00	3	43.27	43.50	-3	2,812	-0.11%
2023/03/24	2	42.65	5	42.77	42.65	-3	2,772	-0.11%
2023/03/23	1	42.80	4	43.16	42.80	-3	2,771	-0.11%
2023/03/21	0	0.00	27	42.08	42.30	-27	2,779	-0.97%
2023/03/20	0	0.00	4	41.80	41.60	-4	2,788	-0.14%
2023/03/17	4	41.05	0	0.00	41.05	4	2,934	0.14%
2023/03/16	8	40.58	0	0.00	40.45	8	2,989	0.27%
2023/03/15	4	41.79	1	41.85	41.70	3	3,104	0.10%
2023/03/14	1	41.00	3	41.12	41.00	-2	3,369	-0.06%
2023/03/13	5	40.86	32	40.61	41.20	-27	3,547	-0.76%
2023/03/10	9	41.87	0	0.00	41.80	9	3,666	0.25%
2023/03/09	69	44.49	1	45.00	43.00	68	3,806	1.79%
2023/03/08	0	0.00	1	44.20	44.20	-1	3,857	-0.03%
2023/03/07	3	43.47	0	0.00	43.50	3	3,828	0.08%
2023/03/06	2	43.13	6	43.09	43.55	-4	3,847	-0.10%
2023/03/02	0	0.00	1	42.20	42.10	-1	3,812	-0.03%
2023/03/01	0	0.00	1	42.10	42.20	-1	3,834	-0.03%
2023/02/24	2	42.00	300	41.98	41.85	-298	3,842	-7.76%	大賣/鉅額交易
2023/02/23	0	0.00	32	42.98	43.00	-32	3,805	-0.84%
2023/02/22	2	42.93	0	0.00	42.90	2	3,824	0.05%
2023/02/21	9	44.16	0	0.00	44.00	9	3,899	0.23%
2023/02/20	1	43.90	1	44.39	44.30	0	3,878	0.00%
2023/02/17	1	43.35	0.1	43.70	43.70	0.9	3,834	0.02%
2023/02/16	0	0.00	1	43.40	43.40	-1	3,842	-0.03%
2023/02/15	6	43.61	5	42.73	42.70	1	3,947	0.03%
2023/02/14	0	43.38	0	0.00	42.90	0	3,942	0.00%
2023/02/13	0	0.00	50	42.79	43.40	-50	3,999	-1.25%
2023/02/10	2	43.23	3	43.13	43.10	-1	4,026	-0.02%
2023/02/09	111	44.39	78	44.32	43.80	33	4,009	0.82%	大買/
2023/02/08	3	43.47	6	43.68	43.60	-3	3,868	-0.08%
2023/02/07	78.1	43.44	12	43.32	43.00	66.1	3,791	1.74%
2023/02/06	3	41.98	5	42.32	41.65	-2	3,598	-0.06%
2023/02/03	2	42.50	0	0.00	42.55	2	3,574	0.06%
2023/02/02	6	42.51	2	42.70	42.65	4	3,545	0.11%
2023/02/01	6	42.68	1	43.00	42.00	5	3,507	0.14%
2023/01/31	31	41.79	4	41.73	41.85	27	3,415	0.79%
2023/01/30	0	0.00	1	40.20	40.55	-1	3,377	-0.03%
2023/01/17	0	0.00	4	39.45	39.35	-4	3,377	-0.12%
2023/01/16	1	39.25	0	0.00	39.20	1	3,387	0.03%
2023/01/13	1	39.70	8	39.82	39.75	-7	3,396	-0.21%
2023/01/12	21	40.09	0	0.00	39.80	21	3,474	0.60%
2023/01/10	1	40.30	1	40.25	40.20	0	3,518	0.00%
2023/01/09	0	0.00	20	40.15	40.50	-20	3,518	-0.57%
2023/01/06	1	39.60	0	0.00	39.80	1	3,515	0.03%
2023/01/05	14	40.10	2	40.35	39.80	12	3,528	0.34%
2023/01/04	21	39.42	2	39.45	39.10	19	3,485	0.55%
2023/01/03	10	39.08	0	0.00	39.00	10	3,487	0.29%
2022/12/30	0	0.00	1	38.40	38.30	-1	3,502	-0.03%
2022/12/29	14	37.89	3	37.65	38.35	11	3,502	0.31%
2022/12/28	4	38.23	2	38.25	38.00	2	3,531	0.06%
2022/12/26	2	39.63	9	39.56	39.65	-7	3,502	-0.20%
2022/12/23	4	39.60	0	0.00	39.50	4	3,519	0.11%
2022/12/22	0	0.00	1	40.10	40.25	-1	3,509	-0.03%
2022/12/21	2	39.95	2	40.20	39.95	0	3,529	0.00%
2022/12/20	5.3	40.99	30	39.95	39.80	-24.7	3,548	-0.70%
2022/12/16	12	41.15	0	0.00	40.95	12	3,554	0.34%
2022/12/15	6	41.87	11	41.79	41.70	-5	3,543	-0.14%
2022/12/14	21	41.59	1	41.75	41.65	20	3,554	0.56%
2022/12/13	4	40.90	0	0.00	40.50	4	3,514	0.11%
2022/12/12	0	0.00	3	41.05	41.10	-3	3,510	-0.09%
2022/12/09	22	42.12	29	41.69	41.05	-7	3,507	-0.20%
2022/12/08	24	43.70	0	0.00	43.45	24	3,377	0.71%
2022/12/07	14	43.48	6	43.17	43.05	8	3,335	0.24%
2022/12/06	26	44.79	17	45.64	44.70	9	3,263	0.28%
2022/12/05	52	45.41	25	45.30	44.70	27	3,003	0.90%
2022/12/02	6	44.76	28	44.83	44.60	-22	2,832	-0.78%
2022/12/01	126	44.05	6	44.27	44.50	120	2,700	4.44%	大買/鉅額交易
2022/11/30	16	43.25	76	42.07	42.85	-60	2,556	-2.35%
2022/11/29	1	41.80	1.1	42.19	41.50	-0.1	2,524	0.00%
2022/11/28	0	0.00	2.4	41.71	41.60	-2.4	2,583	-0.09%
2022/11/25	10	40.30	15	40.30	40.05	-5	2,751	-0.18%
2022/11/22	0	0.00	22	40.90	40.50	-22	2,995	-0.73%
2022/11/21	0	0.00	1	41.20	41.05	-1	3,026	-0.03%
2022/11/17	18	42.31	13	42.42	42.10	5	3,030	0.17%
2022/11/16	19.1	41.47	3.2	41.60	41.25	15.9	2,924	0.54%
2022/11/15	1	40.25	0	0.00	40.35	1	2,859	0.03%
2022/11/14	1	40.90	2	40.83	40.60	-1	2,875	-0.03%
2022/11/11	71	41.28	1	41.80	41.40	70	2,872	2.44%
2022/11/09	2	40.23	1	40.40	39.65	1	2,883	0.03%
2022/11/08	0	0.00	1	39.50	39.60	-1	2,859	-0.03%
2022/11/07	1	38.60	1	39.25	38.80	0	2,811	0.00%
2022/11/04	1	38.20	2	38.35	38.50	-1	2,815	-0.04%
2022/11/03	4	38.41	0	0.00	38.20	4	2,878	0.14%
2022/11/01	0	0.00	6.1	37.16	37.25	-6.1	2,951	-0.21%
2022/10/27	1	37.50	0	0.00	37.65	1	2,988	0.03%
2022/10/24	0	0.00	4	38.13	38.20	-4	3,116	-0.13%
2022/10/21	10.1	37.85	5	38.20	37.60	5.1	3,166	0.16%
2022/10/20	12	38.85	20	38.79	38.00	-8	3,197	-0.25%
2022/10/19	19	39.02	19	39.05	38.90	0	3,194	0.00%
2022/10/18	0	0.00	0.9	36.75	37.00	-0.9	3,188	-0.03%
2022/10/13	1	36.60	3	35.60	34.90	-2	3,402	-0.06%
2022/10/12	0	0.00	1	37.35	37.15	-1	3,431	-0.03%
2022/10/11	3	37.20	6	37.48	37.20	-3	3,473	-0.09%
2022/10/07	5	40.01	4	39.33	39.10	1	3,544	0.03%
2022/10/06	0	0.00	1	38.80	38.90	-1	3,668	-0.03%
2022/10/04	1	38.50	3	38.53	38.45	-2	3,730	-0.05%
2022/10/03	1	38.00	0	0.00	37.65	1	3,741	0.03%
2022/09/30	3	37.87	2	37.72	38.10	1	3,801	0.03%
2022/09/29	0	0.00	5	36.36	36.25	-5	3,827	-0.13%
2022/09/28	2	36.43	3	36.18	35.90	-1	3,859	-0.03%
2022/09/27	2	36.93	3	37.47	37.40	-1	3,866	-0.03%
2022/09/26	1	37.75	1	37.95	37.50	0	3,884	0.00%
2022/09/23	0	39.15	0	0.00	39.00	0	3,951	0.00%
2022/09/22	0	0.00	1	39.40	39.65	-1	3,997	-0.03%
2022/09/21	2	39.33	4	39.26	39.55	-2	4,029	-0.05%
2022/09/20	0	0.00	2	40.40	40.35	-2	4,098	-0.05%
2022/09/19	4	40.24	12	40.20	40.05	-8	4,252	-0.19%
2022/09/16	3	40.93	0	0.00	40.70	3	4,372	0.07%
2022/09/15	0	42.45	10	42.30	41.60	-10	4,449	-0.22%
2022/09/14	1	41.80	2	41.50	42.45	-1	4,515	-0.02%
2022/09/13	15	42.16	16	42.32	42.80	-1	4,599	-0.02%
2022/09/12	7	41.94	5	41.95	41.90	2	4,685	0.04%
2022/09/08	0	41.75	2	41.83	41.55	-2	4,817	-0.04%
2022/09/07	3	41.20	0	0.00	41.20	3	5,027	0.06%
2022/09/06	3	40.93	26	40.95	40.80	-23	5,431	-0.42%
2022/09/05	21	43.22	5	43.94	41.85	16	5,500	0.29%
2022/09/02	3	43.80	11	43.77	44.00	-8	5,465	-0.15%
2022/09/01	114	44.27	47	43.36	42.60	67	5,552	1.21%	大買/
2022/08/31	37	43.06	28	43.58	43.70	9	5,750	0.16%
2022/08/30	1	42.05	6	41.77	42.15	-5	5,832	-0.09%
2022/08/29	1.1	40.32	25	39.99	40.45	-23.9	6,552	-0.36%
2022/08/26	52	41.84	7	41.86	41.80	45	6,924	0.65%
2022/08/25	0	0.00	2	40.78	40.95	-2	7,712	-0.03%
2022/08/24	1	40.55	1	41.15	40.35	0	7,971	0.00%
2022/08/23	0.1	41.10	0	0.00	41.00	0.1	8,142	0.00%
2022/08/22	1.5	41.02	2	41.20	40.75	-0.5	8,267	-0.01%
2022/08/19	3	41.52	1	42.45	41.25	2	8,258	0.02%
2022/08/17	4	41.23	1	41.10	41.10	3	8,253	0.04%
2022/08/16	45	42.39	48	42.23	41.75	-3	8,245	-0.04%
2022/08/15	4	41.36	6	41.28	41.50	-2	8,183	-0.02%
2022/08/12	1	40.25	1	40.79	40.25	0	8,134	0.00%
2022/08/11	28	40.49	16	40.33	40.10	12	8,125	0.15%
2022/08/10	9.1	40.96	4	41.14	40.75	5.1	8,086	0.06%
2022/08/09	3	39.85	11	40.06	40.65	-8	8,024	-0.10%
2022/08/08	0	39.09	5.1	39.80	39.80	-5	7,978	-0.06%
2022/08/05	5	37.94	9	38.47	38.55	-4	7,939	-0.05%
2022/08/04	3	36.70	0	0.00	37.25	3	7,932	0.04%
2022/08/03	4	38.16	24	37.63	37.60	-20	7,932	-0.25%
2022/08/02	10	38.44	4.5	38.18	38.30	5.5	7,931	0.07%
2022/08/01	5.5	39.97	7	39.58	39.75	-1.5	7,891	-0.02%
2022/07/29	7	39.16	9	39.27	39.15	-2	7,858	-0.03%
2022/07/28	19	38.93	15	38.99	38.70	4	7,851	0.05%
2022/07/27	4	37.83	4	37.73	38.55	0	7,808	0.00%
2022/07/26	20	38.50	0	0.00	38.15	20	7,807	0.26%
2022/07/25	1	37.40	5	38.00	38.00	-4	7,763	-0.05%
2022/07/22	3	37.19	6	37.31	37.05	-3	7,746	-0.04%
2022/07/21	6	35.79	15	35.86	36.15	-9	7,640	-0.12%
2022/07/20	12	35.83	1	35.60	35.50	11	7,618	0.14%
2022/07/19	1	35.20	7	35.62	36.10	-6	7,579	-0.08%
2022/07/18	8	35.89	3	36.00	35.65	5	7,549	0.07%
2022/07/15	6	35.15	10	35.46	35.50	-4	7,534	-0.05%
2022/07/14	16	34.62	2	34.78	35.75	14	7,460	0.19%
2022/07/13	2	37.35	0	0.00	37.30	2	7,326	0.03%
2022/07/12	7	37.59	2	37.58	37.40	5	7,309	0.07%
2022/07/11	3	39.72	6	39.80	39.70	-3	7,307	-0.04%
2022/07/08	3	39.75	4	40.03	39.55	-1	7,343	-0.01%
2022/07/07	6	38.47	0	0.00	38.45	6	7,713	0.08%
2022/07/06	3	38.43	1	39.85	37.80	2	7,847	0.03%
2022/07/05	2	39.58	6	39.39	39.80	-4	8,146	-0.05%
2022/07/04	7	39.00	1	38.85	38.80	6	8,498	0.07%
2022/07/01	4	40.31	4	39.48	38.80	0	8,901	0.00%
2022/06/30	0	41.65	92	42.13	41.70	-92	8,885	-1.04%
2022/06/29	5	43.70	25	43.68	43.50	-20	9,490	-0.21%
2022/06/28	7	44.54	8	45.78	44.25	-1	9,690	-0.01%
2022/06/27	80	45.57	30	45.89	45.60	50	9,628	0.52%
2022/06/24	25	43.85	40	43.61	44.85	-15	9,490	-0.16%
2022/06/23	8	42.86	0	0.00	42.75	8	9,384	0.09%
2022/06/22	12	44.53	36	43.19	42.80	-24	9,358	-0.26%
2022/06/21	4	45.19	9	45.34	45.45	-5	9,373	-0.05%
2022/06/20	12	46.05	81	44.04	42.65	-69	9,360	-0.74%
2022/06/17	89	45.41	16	45.55	45.90	73	9,340	0.78%
2022/06/16	33	46.84	31	47.20	45.05	2	9,253	0.02%
2022/06/15	40	47.74	32	48.01	46.50	8	9,064	0.09%
2022/06/14	89	46.48	51.5	45.57	46.80	37.5	8,648	0.43%
2022/06/13	57	45.57	74	46.16	46.25	-17	8,523	-0.20%
2022/06/10	9	46.81	14.1	47.55	46.85	-5.1	8,453	-0.06%
2022/06/09	43	47.30	69.3	47.28	46.90	-26.3	8,270	-0.32%
2022/06/08	4	46.94	29	46.68	46.45	-25	7,865	-0.32%
2022/06/07	102.5	47.84	80	48.00	46.80	22.5	7,610	0.30%	大買/
2022/06/06	46	46.66	52	46.60	46.00	-6	6,831	-0.09%
2022/06/02	248	46.25	301	46.30	47.15	-53	6,442	-0.82%	大買/大賣/
2022/06/01	9	44.18	11	44.21	43.25	-2	5,640	-0.04%
2022/05/31	59	43.45	3.2	43.32	43.30	55.8	5,373	1.04%
2022/05/30	6.3	41.49	1.1	42.44	42.30	5.3	5,287	0.10%
2022/05/27	5	40.35	6	40.40	40.60	-1	5,150	-0.02%
2022/05/26	54	41.39	26	40.96	40.00	28	5,173	0.54%
2022/05/25	3	40.03	6	39.97	40.00	-3	5,144	-0.06%
2022/05/24	3	40.02	1	41.05	39.25	2	5,178	0.04%
2022/05/23	84	40.84	23	40.39	40.70	61	5,144	1.19%
2022/05/20	0	0.00	5	39.27	39.05	-5	5,081	-0.10%
2022/05/19	0	0.00	20	39.00	38.95	-20	5,095	-0.39%
2022/05/18	0	0.00	2	39.15	38.90	-2	5,098	-0.04%
2022/05/17	3	38.77	3	38.72	38.60	0	5,143	0.00%
2022/05/16	2	38.30	0	0.00	38.10	2	5,226	0.04%
2022/05/13	21	38.49	7	38.60	38.10	14	5,261	0.27%
2022/05/12	6	39.08	21	38.13	38.00	-15	5,301	-0.28%
2022/05/11	6	39.27	1	39.30	38.85	5	5,332	0.09%
2022/05/10	11	38.88	9	39.08	39.00	2	5,427	0.04%
2022/05/09	4	39.85	24	39.95	38.90	-20	5,506	-0.36%
2022/05/06	0.1	40.00	0	0.00	40.85	0.1	5,774	0.00%
2022/05/05	22	40.88	2	40.88	40.85	20	6,053	0.33%
2022/05/04	0	39.95	0	0.00	39.80	0	6,258	0.00%
2022/05/03	2	40.55	2	41.05	40.20	0	6,536	0.00%
2022/04/28	9	40.38	2	40.55	39.30	7	6,630	0.11%
2022/04/26	4	40.29	5	40.15	40.50	-1	6,956	-0.01%
2022/04/25	0	0.00	25	40.83	40.85	-25	6,974	-0.36%
2022/04/21	3	42.17	0	0.00	42.10	3	7,023	0.04%
2022/04/19	0	0.00	2	41.10	41.00	-2	7,040	-0.03%
2022/04/18	1	41.20	3	40.95	40.35	-2	7,054	-0.03%
2022/04/15	1	42.90	11	42.48	41.80	-10	7,040	-0.14%
2022/04/14	41	43.23	2.1	43.26	43.10	39	7,033	0.55%
2022/04/13	54.1	44.67	53	44.63	43.75	1	7,047	0.01%
2022/04/12	25	43.29	26	43.10	43.45	-1	6,629	-0.02%
2022/04/11	17	43.50	11	42.88	42.55	6	6,476	0.09%
2022/04/08	29	43.09	75	43.70	43.80	-46	6,156	-0.75%
2022/04/07	39	43.63	46	43.18	42.95	-7	5,796	-0.12%
2022/04/06	1	40.50	44	40.71	40.40	-43	5,378	-0.80%
2022/04/01	178	43.36	102	43.13	41.50	76	5,326	1.43%	大買/大賣/
2022/03/31	35	41.76	29.5	42.07	42.70	5.5	4,699	0.12%
2022/03/30	1	40.95	0	0.00	40.95	1	4,508	0.02%
2022/03/28	8	40.46	7	40.50	40.65	1	4,522	0.02%
2022/03/25	1	40.65	2	40.98	41.15	-1	4,505	-0.02%
2022/03/24	17	41.40	11	40.96	40.55	6	4,467	0.13%
2022/03/23	7	41.34	6	41.42	41.25	1	4,439	0.02%
2022/03/22	12	41.00	15	41.23	41.15	-3	4,403	-0.07%
2022/03/18	8	39.20	8	39.54	39.05	0	4,386	0.00%
2022/03/17	3	38.75	3	39.15	38.80	0	4,468	0.00%
2022/03/15	6	38.30	6	38.80	37.50	0	4,702	0.00%
2022/03/11	4	38.05	16	38.00	38.15	-12	4,926	-0.24%
2022/03/10	15	38.35	0	0.00	38.30	15	5,070	0.30%
2022/03/09	0	0.00	1	37.80	37.75	-1	5,219	-0.02%
2022/03/08	0	0.00	3	36.65	36.00	-3	5,317	-0.06%
2022/03/07	4	37.26	3	37.50	37.10	1	5,357	0.02%
2022/03/04	5	39.79	22	39.67	39.05	-17	5,446	-0.31%
2022/03/03	31	41.16	9	41.17	39.80	22	5,537	0.40%
2022/03/02	1	39.75	0	0.00	39.95	1	5,566	0.02%
2022/03/01	1	40.85	2	40.35	40.50	-1	5,708	-0.02%
2022/02/25	1	39.00	0	0.00	38.80	1	6,023	0.02%
2022/02/24	3	39.23	1	39.85	38.60	2	6,108	0.03%
2022/02/22	1	39.95	2	40.25	39.70	-1	6,348	-0.02%
2022/02/21	5	40.83	4	40.96	40.80	1	6,731	0.01%
2022/02/18	0	0.00	1	40.85	40.85	-1	6,936	-0.01%
2022/02/17	12.5	41.45	78	41.52	40.85	-65.5	7,449	-0.88%
2022/02/16	1	41.95	3	41.72	42.05	-2	7,729	-0.03%
2022/02/15	3	40.50	1	40.80	40.35	2	7,766	0.03%
2022/02/14	3	39.62	3	39.65	39.40	0	7,968	0.00%
2022/02/11	4	41.03	9	40.97	40.75	-5	8,079	-0.06%
2022/02/10	8	41.73	3.2	42.01	41.60	4.9	8,150	0.06%
2022/02/09	5	41.99	5	42.21	42.00	0	8,151	0.00%
2022/02/08	17.6	42.25	13	42.60	42.50	4.6	8,338	0.05%
2022/02/07	14	41.63	35	41.37	41.90	-21	8,113	-0.26%
2022/01/26	45	39.75	21.1	39.55	39.30	24	7,866	0.30%
2022/01/25	25	39.92	22.1	39.72	38.50	3	7,821	0.04%
2022/01/24	3	37.37	1.1	38.16	38.20	1.9	7,673	0.03%
2022/01/21	17	39.06	28	38.99	38.90	-11	7,730	-0.14%
2022/01/20	34	39.75	89	39.82	39.45	-55	7,757	-0.71%
2022/01/19	26	38.79	26	38.86	38.20	0	7,660	0.00%
2022/01/18	17.1	36.95	40	36.89	36.85	-23	7,727	-0.30%
2022/01/17	14	36.96	14	36.60	37.05	0	7,792	0.00%
2022/01/14	4.1	34.14	2	34.00	34.45	2.1	7,750	0.03%
2022/01/13	8.1	35.44	20	35.52	35.10	-11.9	7,752	-0.15%
2022/01/12	1	35.40	8	35.78	35.50	-7	7,751	-0.09%
2022/01/11	8	36.84	13	36.78	36.45	-5	7,759	-0.06%
2022/01/10	3	37.48	16	37.70	37.45	-13	7,749	-0.17%
2022/01/07	2	37.48	12	37.68	37.30	-10	7,774	-0.13%
2022/01/06	11	38.50	7	39.61	38.50	4	7,781	0.05%
2022/01/05	3	39.95	3	39.95	39.90	0	7,727	0.00%
2022/01/04	12	40.08	0	40.15	39.85	12	7,774	0.15%
2022/01/03	0	0.00	10	39.80	39.70	-10	7,792	-0.13%
2021/12/30	1	39.95	0	0.00	39.95	1	7,824	0.01%
2021/12/29	1	40.00	1	40.30	40.05	0	7,915	0.00%
2021/12/28	3	40.93	0	0.00	40.40	3	8,243	0.04%
2021/12/27	1	40.35	185	40.03	40.30	-184	8,295	-2.22%	大賣/鉅額交易
2021/12/24	2	40.53	1	39.95	39.95	1	8,359	0.01%
2021/12/23	9	41.52	0	0.00	41.15	9	8,360	0.11%
2021/12/22	2	41.60	5	41.80	41.40	-3	8,433	-0.04%
2021/12/21	2.1	41.18	0	0.00	40.95	2.1	8,597	0.02%
2021/12/20	0	0.00	1	40.70	41.05	-1	8,603	-0.01%
2021/12/17	6	39.82	0	0.00	40.00	6	8,562	0.07%
2021/12/16	3	41.28	0	0.00	41.20	3	8,485	0.04%
2021/12/15	18	41.19	9	41.12	41.15	9	8,434	0.11%
2021/12/14	17	41.44	15	41.14	40.90	2	8,390	0.02%
2021/12/13	2	43.80	7	44.24	43.00	-5	8,274	-0.06%
2021/12/10	22	42.99	4	43.33	44.50	18	8,162	0.22%
2021/12/09	4	45.59	4	45.73	44.50	0	8,038	0.00%
2021/12/08	9	45.48	41	45.81	45.15	-32	7,958	-0.40%
2021/12/07	29	45.81	23	45.05	45.85	6	7,912	0.08%
2021/12/06	36.2	45.36	30	45.29	45.45	6.2	7,813	0.08%
2021/12/03	31	44.46	1	45.05	44.50	30	7,663	0.39%
2021/12/02	24.1	43.96	8	44.13	43.05	16.1	7,505	0.21%
2021/12/01	10	43.52	4	43.50	43.40	6	7,396	0.08%
2021/11/30	10	43.81	4.5	43.82	43.40	5.5	7,356	0.07%
2021/11/29	6.2	41.84	25	41.72	42.25	-18.9	7,265	-0.26%
2021/11/26	34	42.89	28	42.71	42.90	6	7,148	0.08%
2021/11/25	22.4	44.94	6	44.67	44.95	16.4	7,006	0.23%
2021/11/24	29	44.39	36	44.35	45.15	-7	6,847	-0.10%
2021/11/23	18	42.83	30	42.58	42.05	-12	6,516	-0.18%
2021/11/22	7	43.30	9	43.61	43.00	-2	6,432	-0.03%
2021/11/19	12	43.58	27.1	43.39	43.65	-15.1	6,353	-0.24%
2021/11/18	14	44.77	53	44.90	44.10	-39	6,144	-0.63%
2021/11/17	100	43.71	79	43.75	43.50	21	5,726	0.37%
2021/11/16	53.1	43.45	28.2	42.86	42.05	25	5,502	0.45%
2021/11/15	6	39.93	24.1	40.26	41.55	-18.1	4,984	-0.36%
2021/11/12	10.1	38.88	5	38.65	37.80	5.1	4,667	0.11%
2021/11/11	6	40.62	18	40.70	39.00	-12	4,548	-0.26%
2021/11/10	7.1	39.61	14.3	39.99	39.50	-7.2	4,331	-0.17%
2021/11/09	13	38.77	10	38.85	38.85	3	4,179	0.07%
2021/11/08	34.1	39.54	47.5	39.07	38.00	-13.5	4,063	-0.33%
2021/11/05	20	39.68	9.1	39.44	39.80	11	3,986	0.27%
2021/11/04	2	38.10	0.1	38.25	38.20	1.9	3,769	0.05%
2021/11/03	3	37.13	63	37.06	37.00	-60	3,715	-1.61%
2021/11/02	36	37.46	40	37.61	37.10	-4	3,701	-0.11%
2021/11/01	74.3	37.88	1	38.25	37.70	73.3	3,523	2.08%
2021/10/29	7	36.19	12	37.21	37.10	-5	3,433	-0.15%
2021/10/28	12.1	37.17	15	36.30	35.70	-3	3,373	-0.09%
2021/10/27	19.1	36.28	11.2	35.97	36.60	7.9	3,439	0.23%
2021/10/26	16	35.09	21	35.44	35.70	-5	3,391	-0.15%
2021/10/25	15	33.60	21	33.86	33.85	-6	3,153	-0.19%
2021/10/21	4	33.40	19	33.16	32.25	-15	3,112	-0.48%
2021/10/19	5	33.25	30	32.83	33.00	-25	3,099	-0.81%
2021/10/15	2	32.13	4	32.30	32.10	-2	3,100	-0.06%
2021/10/13	3	30.23	0	0.00	30.25	3	3,034	0.10%
2021/10/12	20.1	30.98	0	0.00	30.45	20.1	3,022	0.66%
2021/10/08	2	32.63	6	33.31	32.45	-4	2,967	-0.13%
2021/10/07	3	33.18	20	33.80	33.05	-17	2,948	-0.58%
2021/10/06	6	33.73	20	34.13	33.00	-14	2,963	-0.47%
2021/10/05	68	33.62	43	34.01	32.70	25	2,869	0.87%
2021/10/04	22	32.51	4	32.15	33.10	18	2,536	0.71%
2021/10/01	5	33.81	8	32.83	30.85	-3	2,491	-0.12%
2021/09/29	10.1	33.68	26	33.30	32.00	-15.9	2,568	-0.62%
2021/09/28	9	33.97	21	34.00	32.80	-12	2,567	-0.47%
2021/09/27	4	31.50	0	0.00	31.70	4	2,393	0.17%
2021/09/23	0	0.00	0.1	30.20	30.25	-0.1	2,468	0.00%
2021/09/22	0	0.00	3	30.50	30.10	-3	2,500	-0.12%
2021/09/17	0	0.00	3	31.23	31.10	-3	2,540	-0.12%
2021/09/15	5	32.30	10	31.95	31.95	-5	2,544	-0.20%
2021/09/14	4	32.63	0	0.00	32.20	4	2,546	0.16%
2021/09/10	37	32.06	0.1	31.50	31.40	36.9	2,492	1.48%
2021/09/09	7	32.28	0.2	32.61	32.75	6.8	2,447	0.28%
2021/09/08	13.3	29.97	2	30.00	29.80	11.3	2,374	0.48%
2021/09/07	0	0.00	2	30.65	30.70	-2	2,373	-0.08%
2021/09/06	3	31.83	1	32.20	31.75	2	2,365	0.08%
2021/09/03	0	0.00	17	32.94	33.00	-17	2,359	-0.72%
2021/09/02	1	32.05	5	31.70	32.00	-4	2,337	-0.17%
2021/08/23	10	29.83	0	0.00	29.90	10	2,247	0.45%
2021/08/20	10	28.90	0	0.00	29.00	10	2,254	0.44%
2021/08/19	0	30.20	0	0.00	29.10	0	2,296	0.00%
2021/08/18	3	29.53	1	30.05	31.10	2	2,330	0.09%
2021/08/16	0	0.00	1	29.50	29.15	-1	2,316	-0.04%
2021/08/13	2	31.50	0	0.00	31.05	2	2,297	0.09%
2021/08/11	9	31.85	2	32.38	31.05	7	2,300	0.31%
2021/08/10	5.1	33.49	1	33.95	32.90	4.1	2,272	0.18%
2021/08/06	2.2	37.20	1	37.85	36.50	1.2	2,215	0.05%
2021/08/05	1	38.80	5	38.35	38.25	-4	2,210	-0.18%
2021/08/04	5.1	39.06	1	38.65	38.35	4.1	2,225	0.18%
2021/08/03	11.2	38.54	6	38.71	38.70	5.2	2,185	0.24%
2021/08/02	11	38.74	15	38.93	39.20	-4	2,114	-0.19%
2021/07/30	3	37.45	48	36.86	36.50	-45	1,928	-2.33%
2021/07/28	1	33.00	1	33.30	33.60	0	1,858	0.00%
2021/07/23	3	35.05	0.5	34.50	35.55	2.5	1,828	0.14%
2021/07/22	23	34.00	0	0.00	33.85	23	1,816	1.27%
2021/07/21	1	34.50	0	0.00	33.25	1	1,806	0.06%
2021/07/20	6	34.09	0	0.00	34.05	6	1,768	0.34%
2021/07/16	0	0.00	0.1	35.85	35.65	-0.1	1,774	-0.01%
2021/07/14	0.1	36.00	10	35.89	35.35	-9.9	1,777	-0.56%
2021/07/12	0	0.00	2	37.08	37.10	-2	1,705	-0.12%
2021/07/09	1	37.00	0	0.00	36.90	1	1,695	0.06%
2021/07/08	0	0.00	8	38.51	37.95	-8	1,702	-0.47%
2021/07/07	1	38.65	14	37.98	37.55	-13	1,709	-0.76%
2021/07/06	21	39.44	22	38.57	38.45	-1	1,717	-0.06%
2021/07/05	18	37.50	5	36.18	38.35	13	1,591	0.82%
2021/07/01	1	35.85	4	35.10	35.00	-3	1,602	-0.19%
2021/06/30	5	35.86	0	0.00	35.80	5	1,688	0.30%
2021/06/29	6	32.72	0	0.00	33.05	6	1,671	0.36%
2021/06/28	2	30.95	2	32.00	33.90	0	1,655	0.00%
2021/06/25	2.2	31.39	0	0.00	31.40	2.2	1,624	0.14%
2021/06/24	0	0.00	2	30.10	30.00	-2	1,635	-0.12%
2021/06/23	0	0.00	5	30.25	30.20	-5	1,634	-0.31%
2021/06/21	10	29.50	0	0.00	28.70	10	1,641	0.61%
2021/06/15	10	30.50	0	0.00	30.50	10	1,708	0.59%
2021/05/31	1	30.65	0	0.00	30.20	1	1,874	0.05%
2021/05/28	10	30.70	0	0.00	30.65	10	1,888	0.53%
2021/05/27	2	31.28	0	0.00	30.50	2	1,913	0.10%
2021/05/25	0	0.00	2	29.30	29.30	-2	1,935	-0.10%
2021/05/21	0	0.00	8	26.11	26.25	-8	2,054	-0.39%
2021/05/20	0	0.00	20	26.13	26.15	-20	2,175	-0.92%
2021/05/19	1	26.10	0	0.00	26.15	1	2,202	0.05%
2021/05/17	2	24.20	0	0.00	24.80	2	2,232	0.09%
2021/05/14	0.2	27.50	11	27.31	26.35	-10.8	2,227	-0.48%
2021/05/13	22	26.03	4	27.45	27.00	18	2,215	0.81%
2021/05/12	97	28.02	6.1	27.97	27.75	90.9	2,197	4.14%
2021/05/11	10.1	31.73	16	31.06	30.80	-5.9	2,215	-0.27%
2021/05/10	0	0.00	1	33.85	33.85	-1	2,210	-0.05%
2021/05/07	4	34.75	0	0.00	35.00	4	2,241	0.18%
2021/05/06	0	0.00	1	34.85	34.40	-1	2,272	-0.04%
2021/05/04	2.2	33.09	11	32.81	32.90	-8.8	2,364	-0.37%
2021/05/03	8	35.52	13	35.41	35.00	-5	2,360	-0.21%
2021/04/29	0	37.20	0	0.00	37.10	0	2,356	0.00%
2021/04/28	5	37.24	0	0.00	37.30	5	2,374	0.21%
2021/04/27	1	37.90	0	0.00	37.80	1	2,405	0.04%
2021/04/23	2	37.00	5	38.25	38.00	-3	2,436	-0.12%
2021/04/22	15.2	38.57	1	39.00	37.70	14.2	2,468	0.58%
2021/04/21	0	0.00	4.2	38.56	38.60	-4.2	2,455	-0.17%
2021/04/20	4.2	39.10	0	0.00	39.00	4.2	2,478	0.17%
2021/04/19	2.2	38.98	10	38.95	38.95	-7.8	2,522	-0.31%
2021/04/16	22	39.27	2	39.10	39.30	20	2,593	0.77%
2021/04/15	7	38.80	0	0.00	38.90	7	2,616	0.27%
2021/04/14	22	38.72	8	39.05	38.50	14	2,618	0.53%
2021/04/13	1	39.25	1	38.90	38.80	0	2,642	0.00%
2021/04/12	8	39.83	13	40.01	39.75	-5	2,657	-0.19%
2021/04/09	8.2	42.18	62	41.78	41.65	-53.8	2,658	-2.02%
2021/04/08	34	43.93	6	43.82	43.80	28	2,631	1.06%
2021/04/07	20	42.90	2	43.70	43.60	18	2,621	0.69%
2021/04/06	2	43.09	5	43.49	44.00	-3	2,567	-0.12%
2021/04/01	11	40.01	0	0.00	40.15	11	2,509	0.44%
2021/03/31	0	38.95	0	0.00	38.20	0	2,574	0.00%
2021/03/30	3	39.27	1	39.00	39.10	2	2,591	0.08%
2021/03/29	0	0.00	2	39.60	39.70	-2	2,588	-0.08%
2021/03/26	2	37.60	0	0.00	37.80	2	2,594	0.08%
2021/03/25	0	0.00	31	37.63	37.45	-31	2,637	-1.18%
2021/03/24	0	0.00	2	37.45	37.45	-2	2,662	-0.08%
2021/03/23	19.1	38.36	0	0.00	38.25	19.1	2,673	0.71%
2021/03/22	8	39.27	0	0.00	39.15	8	2,662	0.30%
2021/03/19	20.2	40.00	0	0.00	40.05	20.2	2,679	0.75%
2021/03/18	0	0.00	7	40.51	40.95	-7	2,686	-0.26%
2021/03/17	1	39.45	2	39.53	39.45	-1	2,710	-0.04%
2021/03/16	1	39.85	1	39.90	39.50	0	2,737	0.00%
2021/03/15	1	40.60	1	40.15	39.90	0	2,774	0.00%
2021/03/12	13	39.25	6	39.73	39.40	7	2,845	0.25%
2021/03/11	1	39.70	0	0.00	39.90	1	3,008	0.03%
2021/03/10	1	39.80	0	0.00	39.70	1	3,231	0.03%
2021/03/09	6.9	39.83	75	39.32	39.70	-68.1	3,461	-1.97%
2021/03/08	4	41.13	3	41.40	40.80	1	3,641	0.03%
2021/03/05	1	42.50	0	0.00	42.35	1	3,669	0.03%
2021/03/04	6	42.50	1	43.00	42.95	5	3,788	0.13%
2021/03/03	14	43.29	1.1	41.95	42.85	12.9	3,801	0.34%
2021/03/02	8	44.16	2	45.00	43.60	6	3,807	0.16%
2021/02/26	18.1	44.28	2	44.85	44.85	16.1	3,845	0.42%
2021/02/25	47.1	44.85	6	44.00	45.55	41.1	3,906	1.05%
2021/02/24	7	43.38	29	43.65	43.15	-22	3,993	-0.55%
2021/02/23	4	44.59	46	44.57	45.00	-42	4,048	-1.04%
2021/02/22	4	44.83	7	44.53	45.55	-3	4,054	-0.07%
2021/02/19	0	0.00	2	41.00	41.45	-2	3,988	-0.05%
2021/02/17	1	39.80	75	39.64	40.00	-74	4,124	-1.79%
2021/02/05	12	39.00	0	0.00	38.30	12	4,118	0.29%
2021/02/04	1	39.00	0	0.00	38.95	1	4,168	0.02%
2021/02/03	2	38.95	0	0.00	38.65	2	4,249	0.05%
2021/02/02	5	39.46	13	40.51	39.30	-8	4,321	-0.19%
2021/02/01	0	0.00	1	37.25	38.05	-1	4,378	-0.02%
2021/01/29	1	39.35	0	0.00	38.00	1	4,542	0.02%
2021/01/28	27	38.49	1	36.65	38.95	26	4,791	0.54%
2021/01/27	3	37.62	1	38.50	38.00	2	5,020	0.04%
2021/01/26	49	38.88	80	39.08	38.60	-31	5,387	-0.58%
2021/01/25	0	0.00	22	35.74	36.90	-22	5,574	-0.39%
2021/01/22	5	33.26	0	0.00	33.55	5	5,613	0.09%
2021/01/21	10	34.74	6	34.33	34.20	4	5,605	0.07%
2021/01/20	31	35.37	0	0.00	34.05	31	5,602	0.55%
2021/01/19	0	0.00	6	37.25	36.35	-6	5,579	-0.11%
2021/01/18	2	37.00	11	37.90	37.20	-9	5,586	-0.16%
2021/01/15	2	38.93	9.7	38.77	38.70	-7.7	5,587	-0.14%
2021/01/13	0	0.00	21	37.46	38.20	-21	5,663	-0.37%
2021/01/12	12	36.84	552	35.55	35.95	-540	5,738	-9.41%	大賣/鉅額交易
2021/01/11	17.1	36.63	16	37.10	37.65	1.1	5,783	0.02%
2021/01/08	2	39.43	0	0.00	39.05	2	5,781	0.03%
2021/01/07	1	40.05	42	40.01	40.00	-41	5,826	-0.70%
2021/01/06	1	41.00	18	40.20	39.80	-17	5,971	-0.28%
2021/01/05	6	42.04	7	43.42	41.60	-1	5,985	-0.02%
2021/01/04	11	42.10	6	43.06	42.80	5	6,044	0.08%
2020/12/31	10	41.51	8	41.63	41.30	2	6,066	0.03%
2020/12/30	6	41.65	4	41.75	42.00	2	6,061	0.03%
2020/12/29	6	39.74	0	0.00	39.50	6	6,028	0.10%
2020/12/28	2.1	39.35	19	39.70	39.15	-16.9	6,021	-0.28%
2020/12/25	63	40.37	7	40.18	40.35	56	5,973	0.94%
2020/12/24	21.1	42.16	0	0.00	41.80	21.1	5,891	0.36%
2020/12/23	1	41.95	0	0.00	42.50	1	5,922	0.02%
2020/12/22	7.1	41.99	9	42.70	41.50	-1.9	5,968	-0.03%
2020/12/21	22.1	42.00	11	41.70	41.30	11.1	6,036	0.18%
2020/12/18	4	43.54	0	0.00	43.00	4	6,038	0.07%
2020/12/16	0	0.00	4	44.90	44.90	-4	6,063	-0.07%
2020/12/15	15	44.44	34	44.97	43.75	-19	6,138	-0.31%
2020/12/14	7	44.93	0	0.00	44.90	7	6,110	0.11%
2020/12/11	7	44.83	4	45.85	45.30	3	6,101	0.05%
2020/12/10	7	45.55	3	46.00	45.50	4	6,081	0.07%
2020/12/09	3	46.62	49	46.48	46.45	-46	6,052	-0.76%
2020/12/08	6.1	47.26	3	47.40	47.20	3.1	6,016	0.05%
2020/12/07	40.1	45.71	78	46.01	45.15	-37.9	5,945	-0.64%
2020/12/04	35	50.76	12.3	49.49	49.90	22.7	5,781	0.39%
2020/12/03	71.3	53.27	14	53.30	54.90	57.3	5,571	1.03%
2020/12/02	26	49.05	19.1	49.51	50.70	6.9	5,343	0.13%
2020/12/01	11.1	46.02	3	45.50	46.10	8.1	5,163	0.16%
2020/11/30	16.1	46.09	30	45.57	45.00	-14	5,127	-0.27%
2020/11/27	2	47.05	0	0.00	47.05	2	5,031	0.04%
2020/11/26	0	0.00	20	47.26	47.30	-20	5,032	-0.40%
2020/11/25	24	46.62	6	48.03	47.20	18	5,055	0.36%
2020/11/24	61	47.59	61	47.29	47.00	0	5,030	0.00%
2020/11/23	56	47.18	21	47.63	48.80	35	5,037	0.69%
2020/11/20	16	48.59	1	48.75	48.35	15	4,954	0.30%
2020/11/19	10	50.40	8	49.00	50.40	2	4,860	0.04%
2020/11/18	0	0.00	5.2	48.03	48.05	-5.2	4,789	-0.11%
2020/11/17	3	48.27	59	48.34	48.30	-56	4,737	-1.18%
2020/11/16	6	47.03	7	46.43	47.85	-1	4,689	-0.02%
2020/11/13	1	46.40	0	0.00	45.75	1	4,663	0.02%
2020/11/12	7	46.36	0	0.00	45.75	7	4,666	0.15%
2020/11/11	5	47.05	16	45.14	47.05	-11	4,679	-0.24%
2020/11/10	3	45.95	7	45.47	44.90	-4	4,623	-0.09%
2020/11/09	12	46.71	5	46.15	46.50	7	4,551	0.15%
2020/11/06	25	47.45	40	47.15	47.60	-15	4,465	-0.34%
2020/11/05	17	46.83	26	47.55	46.00	-9	4,329	-0.21%
2020/11/04	45	44.83	18	45.08	45.00	27	4,100	0.66%
2020/11/03	24	42.93	26.2	44.77	45.10	-2.2	3,930	-0.05%
2020/11/02	27	40.04	40	40.07	41.00	-13	3,561	-0.37%
2020/10/30	4	35.63	1	37.50	37.45	3	3,310	0.09%
2020/10/29	1	35.85	0	0.00	35.85	1	3,264	0.03%
2020/10/28	5	35.70	3	36.45	35.65	2	3,285	0.06%
2020/10/27	19	36.59	37	36.52	36.35	-18	3,293	-0.55%
2020/10/26	2	36.70	0	0.00	36.10	2	3,298	0.06%
2020/10/23	2	37.18	0	0.00	37.00	2	3,313	0.06%
2020/10/22	4	37.06	6	37.70	36.95	-2	3,366	-0.06%
2020/10/21	1	38.30	0	0.00	38.30	1	3,397	0.03%
2020/10/20	4	39.49	8	40.13	39.85	-4	3,428	-0.12%
2020/10/19	0	0.00	10	39.18	39.50	-10	3,365	-0.30%
2020/10/16	13	38.44	0	0.00	38.00	13	3,327	0.39%
2020/10/15	14	39.06	0	0.00	39.00	14	3,279	0.43%
2020/10/14	10	39.05	9	39.76	38.95	1	3,255	0.03%
2020/10/13	0	0.00	16	37.52	38.00	-16	3,197	-0.50%
2020/10/12	1	35.50	4	37.70	37.95	-3	3,207	-0.09%
2020/10/08	1	35.40	13	36.23	36.20	-12	3,144	-0.38%
2020/10/07	1	33.85	0	0.00	34.20	1	3,112	0.03%
2020/09/29	3	33.70	0	0.00	33.50	3	3,470	0.09%
2020/09/28	5	30.89	13	33.02	34.10	-8	3,617	-0.22%
2020/09/25	58	31.09	10	32.29	31.10	48	3,636	1.32%
2020/09/24	93	32.62	12	33.64	32.55	81	3,686	2.20%
2020/09/23	22	35.73	5	36.12	35.30	17	3,768	0.45%
2020/09/22	5	36.15	10	37.15	36.50	-5	3,926	-0.13%
2020/09/18	9	37.78	0	0.00	39.10	9	3,924	0.23%
2020/09/17	2	36.20	0	0.00	36.30	2	3,846	0.05%
2020/09/16	10	36.15	0	0.00	36.15	10	3,857	0.26%
2020/09/15	0	0.00	2	37.35	36.60	-2	3,857	-0.05%
2020/09/14	2	36.50	0	0.00	36.50	2	3,848	0.05%
2020/09/11	11	35.86	0	0.00	35.75	11	3,861	0.28%
2020/09/09	2	35.10	0	0.00	36.80	2	3,897	0.05%
2020/09/08	6	35.42	16.5	35.92	35.85	-10.5	3,901	-0.27%
2020/09/07	19	37.11	0	0.00	36.50	19	3,904	0.49%
2020/09/04	2	36.75	0	0.00	36.65	2	3,934	0.05%
2020/09/03	0	0.00	2	37.50	37.30	-2	3,949	-0.05%
2020/09/02	2	37.95	3	38.90	37.90	-1	4,035	-0.02%
2020/09/01	15	39.05	1	38.80	38.80	14	4,047	0.35%
2020/08/31	12	39.04	30	39.94	39.35	-18	4,041	-0.45%
2020/08/28	41	38.95	13	39.10	38.90	28	4,039	0.69%
2020/08/27	39	38.74	7	39.63	39.00	32	4,027	0.79%
2020/08/26	51	37.67	10	37.58	37.70	41	3,958	1.04%
2020/08/25	33	35.37	0	0.00	35.05	33	3,924	0.84%
2020/08/21	1	34.30	0	0.00	34.35	1	3,956	0.03%
2020/08/20	0	0.00	8	33.50	33.80	-8	3,992	-0.20%
2020/08/19	11	35.57	10	35.45	35.80	1	4,003	0.02%
2020/08/18	35	33.59	0	0.00	33.35	35	4,024	0.87%
2020/08/17	7	34.25	10	34.20	34.50	-3	4,020	-0.07%
2020/08/14	0	0.00	28	36.96	36.10	-28	3,998	-0.70%
2020/08/13	34	36.80	0	0.00	36.50	34	4,017	0.85%
2020/08/10	0	0.00	3	38.50	38.60	-3	4,182	-0.07%
2020/08/07	0	0.00	4	37.76	39.90	-4	4,209	-0.10%
2020/08/06	1	37.00	11	36.91	36.90	-10	4,169	-0.24%
2020/08/05	5	36.64	5	36.83	37.00	0	4,217	0.00%
2020/08/04	0	0.00	1	37.70	36.75	-1	4,335	-0.02%
2020/08/03	1	37.20	0	0.00	37.20	1	4,593	0.02%
2020/07/31	5	38.09	10	38.42	38.15	-5	4,819	-0.10%
2020/07/30	3	37.47	0	0.00	37.75	3	4,995	0.06%
2020/07/29	1	35.00	0	0.00	36.70	1	5,103	0.02%
2020/07/28	13	38.36	0	0.00	36.20	13	5,147	0.25%
2020/07/27	31	38.08	10	38.60	37.55	21	5,174	0.41%
2020/07/24	4	40.39	0	0.00	39.95	4	5,227	0.08%
2020/07/23	5	41.91	0	0.00	42.05	5	5,389	0.09%
2020/07/22	1	40.80	1	41.05	41.35	0	5,464	0.00%
2020/07/21	1	38.30	3	39.70	38.90	-2	5,613	-0.04%
2020/07/20	1	38.70	2	38.15	38.70	-1	5,708	-0.02%
2020/07/17	12	41.07	1	39.50	38.55	11	5,734	0.19%
2020/07/16	0	0.00	5	38.94	41.10	-5	5,708	-0.09%
2020/07/15	1	38.50	5	37.60	37.40	-4	5,689	-0.07%
2020/07/14	5	38.40	13	38.55	38.00	-8	5,754	-0.14%
2020/07/13	0	0.00	5	36.60	37.85	-5	5,826	-0.09%
2020/07/10	32	36.10	3	36.70	36.95	29	5,806	0.50%
2020/07/09	10	37.17	0	0.00	38.60	10	5,696	0.18%
2020/07/08	2	33.80	2	35.10	35.10	0	5,540	0.00%
2020/07/07	7	28.96	1	29.80	31.95	6	5,497	0.11%
2020/07/06	6	29.30	0	0.00	29.05	6	5,361	0.11%
2020/07/03	17	28.06	2	28.48	28.75	15	5,356	0.28%
2020/07/02	20	29.27	10	28.82	28.60	10	5,270	0.19%
2020/07/01	22	27.21	0	0.00	27.90	22	5,129	0.43%
2020/06/30	0	0.00	5	24.15	25.40	-5	4,946	-0.10%
2020/06/29	5	23.10	0	0.00	23.10	5	4,877	0.10%
2020/06/24	2	23.25	0	0.00	23.35	2	4,888	0.04%
2020/06/19	0	0.00	11	23.67	23.60	-11	4,908	-0.22%
2020/06/18	15	23.96	0	0.00	23.90	15	4,915	0.31%
2020/06/15	14	23.11	0	0.00	23.00	14	4,966	0.28%
2020/06/12	1	23.10	5	22.40	23.55	-4	4,969	-0.08%
2020/06/11	1	23.30	10	23.09	23.00	-9	4,978	-0.18%
2020/06/10	24	23.49	0	0.00	24.20	24	4,963	0.48%
2020/06/09	97	23.39	3	22.38	23.65	94	4,954	1.90%
2020/06/05	0	0.00	2	25.80	25.45	-2	5,001	-0.04%
2020/06/04	2	25.30	0	0.00	25.30	2	5,034	0.04%
2020/06/02	0	0.00	4	26.43	26.30	-4	4,997	-0.08%
2020/06/01	0	0.00	1	26.00	25.85	-1	4,969	-0.02%
2020/05/29	3	25.62	0	0.00	25.20	3	4,990	0.06%
2020/05/28	2	25.40	75	25.73	25.35	-73	5,002	-1.46%
2020/05/27	71	26.10	0	0.00	25.95	71	4,993	1.42%
2020/05/26	15.4	26.71	6	27.44	26.65	9.4	5,035	0.19%
2020/05/25	22	25.33	0	0.00	26.95	22	5,006	0.44%
2020/05/21	0	0.00	126	25.85	25.80	-126	4,965	-2.54%	大賣/鉅額交易
2020/05/19	139	25.30	1	24.80	25.95	138	4,961	2.78%	大買/鉅額交易
2020/05/18	50	24.19	51	24.70	24.10	-1	4,876	-0.02%
2020/05/15	2	24.20	0	0.00	24.50	2	4,862	0.04%
2020/05/14	15	25.30	0	0.00	24.50	15	4,797	0.31%
2020/05/13	3	25.85	1	26.00	26.05	2	4,810	0.04%
2020/05/12	1	26.00	6	25.85	26.10	-5	4,859	-0.10%
2020/05/11	0	0.00	2	24.93	26.20	-2	4,863	-0.04%
2020/05/08	39	27.80	1	27.10	26.15	38	4,859	0.78%
2020/05/07	24	25.72	13	27.15	27.40	11	4,664	0.24%
2020/05/06	4	24.58	4	24.49	24.95	0	4,554	0.00%
2020/05/05	2	22.45	2	22.95	22.70	0	4,469	0.00%
2020/05/04	10	22.73	6	22.90	22.80	4	4,394	0.09%
2020/04/30	3	23.93	1	23.60	23.60	2	4,351	0.05%
2020/04/29	11	23.06	1	23.75	23.80	10	4,310	0.23%
2020/04/28	28	23.92	11	25.38	23.75	17	4,265	0.40%
2020/04/27	1	23.30	0	0.00	23.35	1	4,021	0.02%
2020/04/24	20	19.79	6	21.00	21.25	14	3,958	0.35%
2020/04/23	7	19.92	4	19.76	19.70	3	3,853	0.08%
2020/04/22	1	18.40	1	17.60	18.45	0	3,750	0.00%
2020/04/17	5	17.40	1	17.20	18.05	4	3,645	0.11%
2020/04/15	0	0.00	1	16.35	16.35	-1	3,430	-0.03%
2020/04/13	2	14.65	0	0.00	14.65	2	3,409	0.06%
2020/04/09	2	14.78	0	0.00	14.45	2	3,456	0.06%
2020/04/08	2	14.80	1	15.30	15.30	1	3,516	0.03%
2020/03/30	2	10.20	2	10.95	11.10	0	3,813	0.00%
2020/03/25	0	0.00	2	11.10	11.20	-2	3,786	-0.05%
2020/03/24	0	0.00	2	10.65	10.60	-2	3,760	-0.05%
2020/03/23	4	10.08	2	10.00	10.05	2	3,749	0.05%
2020/03/20	2	10.85	2	11.05	11.05	0	3,719	0.00%
2020/03/19	2	10.05	1	10.05	10.05	1	3,688	0.03%
2020/03/13	1	14.50	1	13.50	14.50	0	3,742	0.00%
2020/03/12	3	15.27	8	15.10	14.90	-5	3,782	-0.13%
2020/03/11	0	0.00	2	16.55	16.55	-2	3,816	-0.05%
2020/03/10	0	0.00	1	14.45	15.05	-1	3,725	-0.03%
2020/03/06	0	0.00	1	14.85	14.90	-1	3,683	-0.03%
2020/03/04	2	15.30	0	0.00	15.20	2	3,785	0.05%
2020/03/03	0	0.00	2	16.40	16.10	-2	3,761	-0.05%
2020/03/02	1	16.50	0	0.00	16.35	1	3,725	0.03%
2020/02/27	2	15.85	2	17.03	15.90	0	3,684	0.00%
2020/02/25	1	18.35	0	0.00	18.40	1	3,547	0.03%
2020/02/24	2	18.78	0	0.00	18.90	2	3,500	0.06%
2020/02/21	3	19.10	2	18.90	19.35	1	3,458	0.03%
2020/02/20	7	18.89	0	0.00	18.70	7	3,377	0.21%
2020/02/18	2	19.08	1	19.30	19.25	1	3,309	0.03%
2020/02/17	1	19.95	0	0.00	19.55	1	3,274	0.03%
2020/02/12	0	0.00	5	20.30	20.20	-5	3,034	-0.16%
2020/02/11	1	20.80	2	21.00	20.60	-1	2,955	-0.03%
2020/02/06	3	17.97	0	0.00	18.50	3	2,563	0.12%
2020/02/05	0	0.00	1	16.85	16.85	-1	2,439	-0.04%
2020/02/04	1	15.35	0	0.00	15.35	1	2,373	0.04%
2020/02/03	0	0.00	5	15.40	15.25	-5	2,320	-0.22%
2020/01/31	5	15.15	0	0.00	16.90	5	2,254	0.22%
2020/01/20	5	18.55	0	0.00	18.65	5	2,127	0.23%
2019/12/31	0	0.00	23	17.63	17.85	-23	1,497	-1.54%
2019/12/30	31	14.88	0	0.00	16.25	31	1,348	2.30%
2019/12/27	0	0.00	1	14.90	14.90	-1	1,171	-0.09%
2019/12/26	0	0.00	10	13.10	13.55	-10	1,051	-0.95%
2019/12/25	0	0.00	5	12.70	12.70	-5	1,018	-0.49%
2019/12/24	0	0.00	3	12.15	12.15	-3	990	-0.30%
2019/12/12	5	11.90	0	0.00	12.00	5	859	0.58%
2019/12/11	5	11.95	2.4	12.00	12.25	2.6	813	0.32%
2019/12/10	8	10.83	1	10.70	11.95	7	757	0.92%
2019/12/09	1	10.90	0	0.00	10.90	1	662	0.15%
2019/12/06	2	9.62	0	0.00	9.93	2	575	0.35%
2019/11/29	30	7.37	3	7.74	7.74	27	258	10.45%
2019/11/07	0	0.00	10	6.37	6.36	-10	142	-7.02%
2019/07/03	10	6.78	0	0.00	6.90	10	168	5.94%
2019/04/09	0	0.00	6	7.10	7.01	-6	227	-2.64%
2019/03/12	0	0.00	2	7.00	7.20	-2	214	-0.93%
2019/03/07	0	0.00	2	7.20	7.03	-2	225	-0.89%
2019/02/15	0	0.00	4	6.33	6.31	-4	167	-2.38%
2019/01/14	2	6.05	0	0.00	6.08	2	177	1.13%
2018/12/20	4	6.55	0	0.00	6.61	4	206	1.93%
2018/12/14	5	6.72	0	0.00	6.74	5	228	2.19%
2018/11/05	0	0.00	2	6.98	6.97	-2	295	-0.68%
2018/10/25	2	6.90	1	6.90	7.02	1	312	0.32%
2018/10/19	0	0.00	2	7.70	7.74	-2	354	-0.56%
2018/10/11	2	7.97	0	0.00	7.99	2	378	0.53%
2018/09/18	0	0.00	4	6.75	6.60	-4	443	-0.90%
2018/09/17	4	6.70	0	0.00	6.76	4	454	0.88%
2018/09/11	0	0.00	5	6.96	7.00	-5	555	-0.90%
2018/09/07	0	0.00	14	7.53	7.37	-14	593	-2.36%
2018/08/24	0	0.00	5	7.57	7.60	-5	1,328	-0.38%
2018/08/14	2	8.13	0	0.00	8.14	2	1,542	0.13%
2018/07/06	2	8.28	0	0.00	8.37	2	1,547	0.13%
2018/06/28	5	9.12	0	0.00	9.03	5	1,518	0.33%
2018/06/25	0	0.00	1	9.29	9.13	-1	1,504	-0.07%
2018/06/21	1	9.13	0	0.00	9.74	1	1,443	0.07%
2018/06/12	4	9.00	1	9.35	9.00	3	1,276	0.24%
2018/06/07	1	9.72	0	0.00	9.78	1	1,159	0.09%
2018/06/06	31	9.75	20	9.98	10.20	11	1,078	1.02%
2018/06/05	20	9.48	0	0.00	9.40	20	928	2.15%
2018/06/01	0	0.00	2	9.44	9.70	-2	785	-0.25%
2018/05/30	0	0.00	10	7.73	8.09	-10	532	-1.88%
2018/05/28	15	7.66	0	0.00	7.61	15	501	2.99%
2018/05/24	10	6.87	0	0.00	7.49	10	440	2.27%
2018/05/17	30	6.72	0	0.00	6.68	30	400	7.49%
2018/05/08	10	6.82	0	0.00	6.76	10	419	2.38%
2018/04/16	0	0.00	3	6.33	6.31	-3	408	-0.73%
2018/03/07	5	7.66	0	0.00	7.66	5	421	1.19%
2018/03/01	1	8.24	0	0.00	7.95	1	488	0.20%
2018/01/24	3	8.08	0	0.00	8.06	3	497	0.60%