系統電 (5309)-元大-南投券商分點個股進出

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
38.80
漲跌
▼0.10
漲幅
-0.26%
成交量
2,446張
產業
上櫃電子零組件類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

系統電 (5309)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/12/16	0	0.00	2	38.85	38.90	-2	13,079	-0.02%
2024/12/13	5	40.23	5	39.55	39.50	0	13,005	0.00%
2024/12/12	2	40.20	0	0.00	40.10	2	12,896	0.02%
2024/12/11	3	40.85	1	40.30	40.65	2	12,827	0.02%
2024/12/10	8	40.40	7	40.52	40.25	1	12,719	0.01%
2024/12/09	24	41.05	7.1	41.42	40.40	17	12,612	0.13%
2024/12/06	16	45.07	13	44.98	44.45	3	12,290	0.02%
2024/12/05	32	46.42	31	46.15	46.50	1	11,975	0.01%
2024/12/04	38	46.74	48	46.84	46.95	-10	11,445	-0.09%
2024/12/03	18	45.04	31	44.55	44.15	-13	10,614	-0.12%
2024/12/02	40	46.48	32	46.18	45.30	8	10,323	0.08%
2024/11/29	71	45.58	59.5	45.51	46.95	11.5	9,478	0.12%
2024/11/28	76	45.33	53	44.44	43.95	23	8,667	0.27%
2024/11/27	58.5	46.56	44	46.45	45.50	14.5	8,159	0.18%
2024/11/26	53.3	49.74	72	50.74	48.00	-18.7	7,657	-0.24%
2024/11/25	1	48.50	16	49.51	49.60	-15	6,417	-0.23%
2024/11/22	80.7	46.00	124	46.25	45.10	-43.3	6,148	-0.70%	大賣/
2024/11/21	23	42.87	32.6	42.77	43.70	-9.6	5,223	-0.18%
2024/11/20	1	39.75	1	39.90	39.75	0	4,911	0.00%
2024/11/19	31.1	39.91	33.2	40.09	40.75	-2.1	5,163	-0.04%
2024/11/18	9	40.47	15	41.09	40.00	-6	4,807	-0.12%
2024/11/15	6	40.13	9	40.14	38.85	-3	4,422	-0.07%
2024/11/14	6	40.05	6.1	39.58	40.50	-0.1	4,266	0.00%
2024/11/13	18	40.42	29	40.83	40.20	-11	3,996	-0.28%
2024/11/12	43	39.36	10	38.82	38.15	33	3,444	0.96%
2024/11/11	1	36.95	17	38.48	39.25	-16	3,101	-0.52%
2024/11/08	6	35.94	2	36.15	35.70	4	2,996	0.13%
2024/11/07	1	36.45	6	35.52	36.50	-5	3,075	-0.16%
2024/11/06	0	0.00	10	34.08	33.80	-10	3,074	-0.33%
2024/11/05	1	33.90	0	0.00	33.90	1	3,160	0.03%
2024/11/04	1	33.75	0	0.00	33.55	1	3,270	0.03%
2024/11/01	9	33.39	0	0.00	33.90	9	3,367	0.27%
2024/10/30	1	33.95	0	0.00	33.80	1	3,517	0.03%
2024/10/25	2	35.50	0	0.00	35.30	2	3,880	0.05%
2024/10/24	0	0.00	7	36.29	35.65	-7	3,962	-0.18%
2024/10/23	0	0.00	12	36.55	36.15	-12	4,033	-0.30%
2024/10/21	0	0.00	2	35.85	35.85	-2	4,477	-0.04%
2024/10/18	1	36.40	0	0.00	35.80	1	4,855	0.02%
2024/10/16	1	35.65	0	0.00	35.60	1	5,042	0.02%
2024/10/09	5	35.90	1	35.75	36.00	4	6,009	0.07%
2024/10/08	2	36.73	0	0.00	36.60	2	6,563	0.03%
2024/10/07	0	0.00	1	37.50	37.25	-1	6,987	-0.01%
2024/10/04	0	0.00	5	35.53	35.50	-5	7,051	-0.07%
2024/10/01	3	36.00	0	0.00	35.95	3	7,085	0.04%
2024/09/30	5	36.65	4	36.49	36.45	1	7,096	0.01%
2024/09/27	0	0.00	1	36.65	36.45	-1	7,133	-0.01%
2024/09/25	0	0.00	3	36.53	36.65	-3	7,118	-0.04%
2024/09/23	5	35.80	12	36.18	36.55	-7	7,116	-0.10%
2024/09/20	1	35.55	1	35.60	35.55	0	7,105	0.00%
2024/09/19	1	35.60	0	0.00	35.60	1	7,104	0.01%
2024/09/18	7	35.67	20	35.55	35.40	-13	7,106	-0.18%
2024/09/13	11	35.17	0	0.00	35.25	11	7,104	0.15%
2024/09/12	1	34.80	0	0.00	34.80	1	7,108	0.01%
2024/09/11	11	34.30	0	0.00	34.20	11	7,110	0.15%
2024/09/09	10	34.93	0	0.00	35.10	10	7,167	0.14%
2024/09/06	3	35.77	0	0.00	35.80	3	7,144	0.04%
2024/09/05	12.5	36.06	10	35.30	35.50	2.5	7,136	0.04%
2024/09/04	1	34.40	1	36.10	35.90	0	7,112	0.00%
2024/09/03	17	38.01	11	37.80	37.65	6	7,084	0.08%
2024/09/02	22	39.23	10	38.55	38.55	12	7,055	0.17%
2024/08/30	2	38.88	2	38.83	38.60	0	7,027	0.00%
2024/08/29	0	0.00	13	38.91	38.90	-13	6,996	-0.19%
2024/08/28	8	39.96	5	39.44	39.50	3	6,959	0.04%
2024/08/27	4	39.94	6	40.20	39.80	-2	6,915	-0.03%
2024/08/26	14	40.67	0	40.10	39.85	14	6,904	0.20%
2024/08/23	13.7	40.17	0	40.40	40.30	13.7	6,870	0.20%
2024/08/22	31	44.65	24.3	44.31	43.00	6.7	6,660	0.10%
2024/08/21	12.3	44.24	25	44.01	44.30	-12.7	6,161	-0.21%
2024/08/20	6	41.28	9	41.74	41.15	-3	5,794	-0.05%
2024/08/19	6	41.42	2	41.30	41.40	4	5,743	0.07%
2024/08/16	4	42.05	6	41.87	41.95	-2	5,672	-0.04%
2024/08/15	3	40.15	0	0.00	40.05	3	5,520	0.05%
2024/08/14	0	0.00	0.1	40.75	40.75	-0.1	5,530	0.00%
2024/08/13	5	40.32	15	40.64	40.55	-10	5,471	-0.18%
2024/08/12	5	40.34	11.2	40.69	40.05	-6.2	5,406	-0.12%
2024/08/09	10	41.74	5	40.93	41.50	5	5,324	0.09%
2024/08/08	1.1	39.05	1	39.85	38.90	0.1	5,176	0.00%
2024/08/07	1.2	39.23	3	38.75	39.40	-1.9	5,118	-0.04%
2024/08/06	7.2	35.24	2.5	35.83	35.85	4.7	5,036	0.09%
2024/08/05	8.5	38.85	1	39.85	38.60	7.5	4,927	0.15%
2024/08/02	6.3	42.66	3	43.03	42.85	3.3	4,837	0.07%
2024/08/01	5.2	42.76	4	42.93	42.90	1.2	4,681	0.03%
2024/07/31	5	42.11	3	42.55	42.35	2	4,543	0.04%
2024/07/30	6.4	42.10	7	41.42	42.30	-0.6	4,444	-0.01%
2024/07/29	9	40.63	2	41.23	40.20	7	4,288	0.16%
2024/07/26	3	41.05	5	41.33	42.00	-2	4,201	-0.05%
2024/07/23	25.2	42.14	6.1	41.87	41.85	19	4,126	0.46%
2024/07/22	8.1	41.04	7	41.07	40.50	1.1	3,893	0.03%
2024/07/19	13	42.68	9	43.05	42.50	4	3,648	0.11%
2024/07/18	4	41.71	5	41.19	41.25	-1	3,267	-0.03%
2024/07/17	8	42.73	19	42.54	42.00	-11	3,203	-0.34%
2024/07/16	5	43.12	8.1	43.12	43.30	-3.1	3,078	-0.10%
2024/07/15	10	42.79	6.1	43.10	42.95	3.9	2,953	0.13%
2024/07/12	8.2	42.49	3	42.70	42.15	5.2	2,682	0.19%
2024/07/11	6	41.00	12.3	42.06	42.25	-6.3	2,484	-0.25%
2024/07/10	28	41.42	10.4	41.42	42.00	17.6	2,243	0.79%
2024/07/09	31	39.60	53.2	39.72	39.90	-22.2	1,678	-1.32%
2024/07/08	2	37.43	1.3	38.58	37.15	0.7	1,278	0.06%
2024/07/04	0	0.00	0.1	36.25	36.45	-0.1	1,169	-0.01%
2024/07/03	0	36.20	0.1	36.10	36.35	-0.1	1,169	-0.01%
2024/07/02	0	0.00	1	35.40	35.40	-1	1,142	-0.09%
2024/07/01	1	35.70	0	0.00	35.60	1	1,154	0.09%
2024/06/28	0.1	35.70	0	0.00	35.70	0.1	1,181	0.01%
2024/06/20	0.1	35.00	1.2	35.29	35.15	-1.1	2,031	-0.05%
2024/06/17	3.2	36.56	4.3	36.49	35.75	-1.1	2,033	-0.05%
2024/06/06	0	0.00	0	34.75	34.65	0	2,031	0.00%
2024/06/05	1	35.20	0	0.00	35.05	1	2,026	0.05%
2024/06/04	2	35.60	0	0.00	35.40	2	2,059	0.10%
2024/05/31	3	35.60	16	35.60	35.35	-13	2,240	-0.58%
2024/05/29	0	37.20	2.5	35.69	37.20	-2.5	2,312	-0.11%
2024/05/27	5	35.50	0	0.00	35.35	5	2,272	0.22%
2024/05/23	0	0.00	2	35.45	35.45	-2	2,287	-0.09%
2024/05/22	1	35.40	2	35.58	35.30	-1	2,278	-0.04%
2024/05/20	14	34.98	0	0.00	35.25	14	2,269	0.62%
2024/05/16	2	34.05	0	0.00	34.10	2	2,247	0.09%
2024/05/14	0	0.00	1	34.55	34.50	-1	2,256	-0.04%
2024/05/13	0	0.00	1	34.05	34.25	-1	2,255	-0.04%
2024/05/10	0	0.00	4	35.00	34.45	-4	2,253	-0.18%
2024/05/06	0	0.00	1	34.25	34.25	-1	2,251	-0.04%
2024/04/30	0	0.00	2	34.80	34.70	-2	2,269	-0.09%
2024/04/26	0	0.00	1	34.00	33.85	-1	2,265	-0.04%
2024/04/24	0	0.00	1	33.75	34.20	-1	2,268	-0.04%
2024/04/23	1	33.35	1	33.75	33.30	0	2,282	0.00%
2024/04/22	1	33.50	0	0.00	33.25	1	2,296	0.04%
2024/04/19	4	33.75	3	34.00	34.05	1	2,289	0.04%
2024/04/18	1.3	35.22	0	0.00	34.70	1.3	2,276	0.06%
2024/04/17	5	35.78	3	35.17	35.20	2	2,303	0.09%
2024/04/16	5	33.86	1	34.05	33.80	4	2,303	0.17%
2024/04/15	0	0.00	1	35.20	35.00	-1	2,450	-0.04%
2024/04/12	0	0.00	1	35.85	35.50	-1	2,513	-0.04%
2024/04/09	3	35.60	2.3	35.79	35.55	0.7	2,498	0.03%
2024/04/02	0	0.00	6	35.52	35.35	-6	2,487	-0.24%
2024/04/01	3	35.87	0	0.00	35.75	3	2,462	0.12%
2024/03/29	12.6	37.43	1.5	38.19	35.75	11.1	2,445	0.45%
2024/03/28	8	39.70	3.1	39.66	39.50	4.9	2,276	0.22%
2024/03/27	24.1	37.95	28.5	38.65	39.60	-4.4	1,943	-0.23%
2024/03/26	1	36.49	0	0.00	36.00	1	1,684	0.06%
2024/03/25	1	36.55	0	36.70	36.50	1	1,671	0.06%
2024/03/21	0	0.00	5	36.26	36.10	-5	1,642	-0.30%
2024/03/18	4	35.80	0	0.00	35.75	4	1,697	0.24%
2024/03/15	1.5	35.93	0	0.00	35.80	1.5	1,748	0.09%
2024/03/14	6	36.75	10	37.01	36.50	-4	1,744	-0.23%
2024/03/13	5	36.33	1	36.20	35.75	4	1,713	0.23%
2024/03/12	6	36.63	9.1	37.04	36.80	-3.1	1,702	-0.18%
2024/03/11	0	0.00	1	35.50	35.40	-1	1,661	-0.06%
2024/03/08	3.1	34.86	1.3	35.11	35.35	1.8	1,694	0.11%
2024/03/07	2.3	37.48	2	37.45	36.70	0.3	1,669	0.02%
2024/03/06	11	37.20	7	37.31	36.95	4	1,602	0.25%
2024/03/05	0	0.00	6	37.06	37.30	-6	1,526	-0.39%
2024/03/04	1.2	35.34	5	35.26	35.50	-3.8	1,454	-0.26%
2024/03/01	4	34.95	1	34.90	34.70	3	1,436	0.21%
2024/02/29	0	0.00	1	34.90	35.00	-1	1,440	-0.07%
2024/02/26	6	33.98	0	0.00	34.25	6	1,419	0.42%
2024/02/23	5	33.90	0	0.00	33.85	5	1,402	0.36%
2024/02/22	0	0.00	3	34.00	34.25	-3	1,400	-0.21%
2024/02/20	10.1	34.55	0	0.00	34.30	10.1	1,410	0.72%
2024/02/16	0	0.00	4	34.86	34.70	-4	1,403	-0.29%
2024/02/15	2	33.40	2	33.60	33.70	0	1,395	0.00%
2024/02/02	1	34.20	3	34.05	34.05	-2	1,396	-0.14%
2024/01/30	0	0.00	1	35.20	34.90	-1	1,393	-0.07%
2024/01/29	1.3	34.90	0	0.00	34.90	1.3	1,392	0.09%
2024/01/25	1	35.70	0	0.00	34.80	1	1,392	0.07%
2024/01/23	1	34.85	0	0.00	34.85	1	1,388	0.07%
2024/01/22	1	34.65	0	0.00	34.75	1	1,382	0.07%
2024/01/18	1	34.90	0	0.00	34.60	1	1,382	0.07%
2024/01/17	6	35.00	0.1	34.95	35.00	5.9	1,389	0.42%
2024/01/16	12	35.92	0	35.55	35.50	12	1,373	0.87%
2024/01/15	1	36.50	1.1	36.65	36.50	-0.1	1,353	-0.01%
2024/01/12	0	0.00	8	36.63	36.30	-8	1,363	-0.59%
2024/01/11	2	37.40	2.1	37.02	36.80	-0.1	1,350	-0.01%
2024/01/10	8.1	37.69	6	37.77	37.60	2.1	1,310	0.16%
2024/01/09	14.1	38.03	10	38.09	37.50	4.1	1,242	0.33%
2024/01/08	5.1	37.54	9	37.21	37.45	-3.9	1,071	-0.37%
2024/01/05	0	0.00	1	36.15	36.00	-1	1,006	-0.10%
2024/01/04	1	36.00	0	35.90	35.85	1	982	0.10%
2024/01/03	1	36.50	0	0.00	36.50	1	980	0.10%
2024/01/02	2	36.38	0	0.00	36.75	2	1,000	0.20%
2023/12/29	2	35.68	0	0.00	35.75	2	1,022	0.20%
2023/12/26	1.2	35.81	0	0.00	35.95	1.2	1,065	0.11%
2023/12/25	6.1	36.65	5	35.90	35.95	1.1	1,048	0.11%
2023/12/20	0	35.45	7	35.50	35.30	-7	1,006	-0.69%
2023/12/19	0	0.00	0	34.95	34.95	0	1,004	0.00%
2023/12/15	2.1	36.23	3	36.13	35.80	-0.9	1,000	-0.09%
2023/12/14	2.1	35.98	0	0.00	35.85	2.1	987	0.21%
2023/12/13	8.2	36.43	7	36.20	36.10	1.1	983	0.11%
2023/12/12	0	36.24	2.3	36.57	36.70	-2.3	948	-0.24%
2023/12/11	0	35.20	1	34.80	35.25	-1	902	-0.11%
2023/12/07	0	0.00	0	34.65	34.70	0	955	0.00%
2023/12/06	0	35.65	0	35.40	35.25	0	964	0.00%
2023/12/05	0.1	36.00	0	0.00	35.95	0.1	955	0.01%
2023/12/04	0.1	35.60	0	0.00	35.65	0.1	924	0.01%
2023/12/01	1.1	35.40	4	35.40	35.40	-3	915	-0.32%
2023/11/30	1	35.80	0	0.00	35.80	1	909	0.11%
2023/11/29	0	0.00	2.3	35.00	35.15	-2.3	864	-0.27%
2023/11/28	1.1	35.14	0	0.00	34.85	1.1	853	0.12%
2023/11/27	0.1	34.53	2	34.68	34.35	-1.9	847	-0.23%
2023/11/24	0	0.00	2.1	34.05	34.00	-2.1	842	-0.24%
2023/11/23	6	34.42	0	0.00	34.15	6	843	0.71%
2023/11/22	1	34.20	3	34.17	34.20	-2	840	-0.24%
2023/11/21	3	33.90	0.1	33.80	33.75	2.9	846	0.34%
2023/11/20	4.1	34.11	0	0.00	34.00	4.1	855	0.48%
2023/11/17	2	34.00	15	33.87	34.00	-13	851	-1.52%
2023/11/16	0	0.00	1	33.70	33.50	-1	848	-0.12%
2023/11/15	0	32.75	0.3	33.30	33.15	-0.3	840	-0.03%
2023/11/10	3	32.05	0	0.00	31.80	3	858	0.35%
2023/11/09	2	32.58	0	0.00	32.60	2	859	0.23%
2023/11/08	0	34.00	3	34.00	33.70	-3	874	-0.34%
2023/11/06	0	33.80	0	0.00	33.75	0	939	0.00%
2023/11/03	0	0.00	1	33.35	33.40	-1	957	-0.10%
2023/10/31	3	33.27	0	0.00	32.05	3	954	0.31%
2023/10/25	3	32.43	2	32.80	32.55	1	1,002	0.10%
2023/10/24	0.1	32.40	0	0.00	32.35	0.1	1,000	0.01%
2023/10/20	0.2	31.98	0	0.00	32.30	0.2	1,043	0.02%
2023/10/19	9.2	32.96	0	0.00	32.95	9.2	1,066	0.86%
2023/10/18	11.5	33.37	0	0.00	33.25	11.5	1,075	1.07%
2023/10/16	1	34.05	0	0.00	34.05	1	1,083	0.09%
2023/10/12	1.3	34.38	0	0.00	34.40	1.3	1,102	0.11%
2023/10/06	0	0.00	1	34.70	34.85	-1	1,126	-0.09%
2023/10/05	1	35.80	0	0.00	34.90	1	1,109	0.09%
2023/10/04	0.1	34.15	0	0.00	33.95	0.1	1,092	0.01%
2023/10/03	2	34.85	0	0.00	34.30	2	1,102	0.18%
2023/09/18	0	0.00	0	36.50	36.25	0	1,375	0.00%
2023/09/15	0	0.00	9.5	36.15	36.20	-9.5	1,403	-0.67%
2023/09/14	0	0.00	1.5	36.23	36.20	-1.5	1,423	-0.11%
2023/09/13	2	36.03	0	0.00	36.05	2	1,436	0.14%
2023/09/12	11	36.31	3	36.30	36.15	8	1,463	0.55%
2023/09/11	0.1	35.80	0	0.00	35.10	0.1	1,454	0.00%
2023/09/08	0	0.00	0.5	35.00	34.75	-0.5	1,453	-0.03%
2023/09/06	0.1	36.00	0	36.05	35.90	0	1,524	0.00%
2023/08/31	0.1	35.50	0	0.00	35.70	0.1	1,646	0.00%
2023/08/30	1.1	35.53	0	0.00	35.55	1.1	1,671	0.07%
2023/08/28	1	33.90	0	0.00	33.90	1	1,697	0.06%
2023/08/25	3.5	34.39	0	0.00	34.35	3.5	1,707	0.20%
2023/08/24	1	35.30	1	35.20	35.10	0	1,714	0.00%
2023/08/23	1	36.15	1	35.85	35.95	0	1,716	0.00%
2023/08/22	0.1	35.93	0	0.00	35.75	0.1	1,746	0.00%
2023/08/18	0.1	36.10	0.5	36.20	35.60	-0.5	1,784	-0.03%
2023/08/17	1.1	35.66	0	0.00	36.00	1.1	1,788	0.06%
2023/08/15	0	0.00	1	34.60	34.50	-1	1,826	-0.05%
2023/08/14	1.1	33.26	0.1	33.40	33.90	1.1	1,867	0.06%
2023/08/11	1	35.00	0	0.00	34.65	1	1,864	0.05%
2023/08/10	1.1	36.28	0	0.00	35.45	1.1	1,840	0.06%
2023/08/09	0	0.00	2	37.75	37.10	-2	1,815	-0.11%
2023/08/08	1	37.00	0	0.00	37.10	1	1,815	0.06%
2023/08/02	1.1	37.74	3	37.75	37.55	-1.9	1,955	-0.10%
2023/07/31	0	0.00	2	38.80	38.75	-2	2,134	-0.09%
2023/07/27	0	0.00	1	38.35	38.25	-1	2,230	-0.04%
2023/07/26	0	0.00	1	37.95	37.85	-1	2,248	-0.04%
2023/07/25	0.1	37.55	0	0.00	38.20	0.1	2,271	0.00%
2023/07/24	0	36.95	0	0.00	36.50	0	2,286	0.00%
2023/07/21	0	0.00	5	37.70	37.70	-5	2,288	-0.22%
2023/07/19	1	37.85	0	0.00	37.80	1	2,346	0.04%
2023/07/18	3	38.25	0	0.00	38.15	3	2,410	0.12%
2023/07/17	3.1	37.98	1	38.25	38.85	2.1	2,494	0.08%
2023/07/14	0	39.05	0	0.00	38.45	0	2,548	0.00%
2023/07/13	3	38.50	1	38.90	38.55	2	2,629	0.08%
2023/07/11	9	38.10	0	0.00	38.00	9	2,786	0.32%
2023/07/07	6	38.85	0	0.00	38.55	6	3,329	0.18%
2023/07/06	3	40.28	4	40.30	40.10	-1	3,334	-0.03%
2023/07/05	2	40.40	0	0.00	40.45	2	3,396	0.06%
2023/07/04	1	41.05	3	40.68	40.60	-2	3,497	-0.06%
2023/07/03	0	0.00	12	41.38	41.30	-12	3,772	-0.32%
2023/06/30	25.1	41.48	16	41.57	41.70	9.1	4,439	0.20%
2023/06/29	0	40.85	1	40.75	40.65	-1	4,734	-0.02%
2023/06/28	1.2	40.58	0	0.00	40.55	1.2	4,749	0.02%
2023/06/27	1	40.25	0.1	40.40	40.60	0.9	4,810	0.02%
2023/06/21	1	40.45	0	0.00	40.35	1	4,851	0.02%
2023/06/20	4.1	40.50	1	40.50	40.50	3.1	4,856	0.06%
2023/06/19	6	40.81	1	40.90	40.90	5	4,858	0.10%
2023/06/16	11	40.74	11	40.35	40.35	0	4,861	0.00%
2023/06/15	10	41.16	8	40.75	40.75	2	4,831	0.04%
2023/06/14	8	41.41	6	41.44	41.45	2	4,806	0.04%
2023/06/13	12	40.98	32	40.49	40.65	-20	4,812	-0.42%
2023/06/12	2	40.88	0	0.00	40.80	2	4,789	0.04%
2023/06/09	1.2	41.55	0	0.00	41.65	1.2	4,768	0.03%
2023/06/08	5.1	42.76	0	0.00	42.25	5.1	4,755	0.11%
2023/06/07	0	43.45	1	43.45	43.30	-1	4,805	-0.02%
2023/06/06	0.2	43.09	5	42.90	42.95	-4.8	4,900	-0.10%
2023/06/05	0.1	43.20	13	43.02	43.40	-13	4,962	-0.26%
2023/06/02	1	43.19	1	43.10	43.00	0	4,968	0.00%
2023/06/01	0	0.00	0.2	42.50	42.80	-0.2	4,982	0.00%
2023/05/31	2.1	42.72	0	0.00	42.70	2.1	4,997	0.04%
2023/05/26	1	41.95	5	42.10	41.95	-4	5,048	-0.08%
2023/05/25	5	42.60	0	0.00	42.60	5	5,041	0.10%
2023/05/23	0	43.30	0	0.00	43.25	0	5,171	0.00%
2023/05/22	0	42.80	1	43.50	43.55	-1	5,227	-0.02%
2023/05/19	1	43.20	1	42.90	42.75	0	5,240	0.00%
2023/05/18	0	43.50	0	0.00	43.50	0	5,227	0.00%
2023/05/17	0	42.90	0	0.00	42.80	0	5,264	0.00%
2023/05/16	0	42.35	1	42.30	42.30	-1	5,268	-0.02%
2023/05/15	0	41.92	0	0.00	42.00	0	5,303	0.00%
2023/05/12	2.1	41.76	0	0.00	42.10	2.1	5,360	0.04%
2023/05/11	3	41.87	0	0.00	41.60	3	5,493	0.05%
2023/05/10	2	42.86	3	42.85	42.85	-1	5,535	-0.02%
2023/05/09	0.1	43.85	11	43.01	43.10	-10.9	5,702	-0.19%
2023/05/08	3.6	44.13	6.4	44.17	44.20	-2.8	5,686	-0.05%
2023/05/05	12.1	45.13	31.1	45.26	44.50	-19	5,678	-0.33%
2023/05/04	9.1	44.08	7	44.15	44.15	2.1	5,590	0.04%
2023/05/03	6.2	42.59	0	0.00	42.25	6.2	5,580	0.11%
2023/05/02	3.1	43.35	0	0.00	43.20	3.1	5,625	0.05%
2023/04/28	8.1	43.36	0	0.00	43.10	8.1	5,616	0.14%
2023/04/27	1	43.25	2	43.10	43.25	-1	5,579	-0.02%
2023/04/26	0.1	42.46	0	0.00	42.90	0.1	5,543	0.00%
2023/04/25	10	42.56	0	0.00	42.10	10	5,505	0.18%
2023/04/21	2	43.25	0	0.00	42.05	2	5,467	0.04%
2023/04/20	0	0.00	2.5	44.12	43.50	-2.5	5,397	-0.05%
2023/04/19	0	0.00	2	44.43	44.25	-2	5,314	-0.04%
2023/04/18	8.1	45.39	13	44.94	44.50	-4.9	5,249	-0.09%
2023/04/17	1.1	45.85	2	45.75	45.85	-0.9	5,204	-0.02%
2023/04/14	5	45.53	8	45.15	45.00	-3	5,141	-0.06%
2023/04/13	58.1	47.11	25	46.07	46.00	33.1	5,034	0.66%
2023/04/12	47	46.60	52	47.06	47.50	-5	4,688	-0.11%
2023/04/11	18	44.76	20.5	45.76	45.95	-2.5	4,455	-0.05%
2023/04/10	3	45.35	4	45.70	45.05	-1	4,405	-0.02%
2023/04/07	1.1	45.41	1.1	45.60	45.90	0	4,316	0.00%
2023/04/06	26	46.59	13.2	46.62	46.30	12.8	4,189	0.31%
2023/03/31	16.3	46.06	33	46.37	46.35	-16.7	3,907	-0.43%
2023/03/30	3	44.69	29	44.57	44.30	-26	3,218	-0.81%
2023/03/29	0	0.00	0.3	42.60	42.90	-0.3	2,873	-0.01%
2023/03/28	0	42.75	1	42.50	42.65	-1	2,877	-0.03%
2023/03/27	0.1	43.23	1	43.20	43.50	-0.9	2,812	-0.03%
2023/03/24	4.2	42.85	1	42.85	42.65	3.2	2,772	0.12%
2023/03/23	5	42.78	2	43.25	42.80	3	2,771	0.11%
2023/03/20	1	41.60	0.3	41.85	41.60	0.7	2,788	0.03%
2023/03/17	0	41.20	0	0.00	41.05	0	2,934	0.00%
2023/03/16	1	40.95	1.5	40.50	40.45	-0.5	2,989	-0.02%
2023/03/15	0	42.00	0	0.00	41.70	0	3,104	0.00%
2023/03/13	5.1	40.84	0	0.00	41.20	5.1	3,547	0.14%
2023/03/10	3.1	41.89	7	41.89	41.80	-3.9	3,666	-0.11%
2023/03/09	2	43.98	2	43.20	43.00	0	3,806	0.00%
2023/03/08	0	44.15	33	44.10	44.20	-33	3,857	-0.85%
2023/03/07	1	43.45	0	0.00	43.50	1	3,828	0.03%
2023/03/06	0.1	43.38	3	43.53	43.55	-3	3,847	-0.08%
2023/03/03	1	42.40	4	42.48	42.50	-3	3,820	-0.08%
2023/03/02	0.1	42.30	14	42.25	42.10	-13.9	3,812	-0.36%
2023/03/01	0	42.55	4	42.45	42.20	-4	3,834	-0.10%
2023/02/24	7.4	42.31	4.4	42.02	41.85	3	3,842	0.08%
2023/02/23	24	43.00	1.1	43.09	43.00	22.9	3,805	0.60%
2023/02/22	7.2	42.92	4	42.79	42.90	3.2	3,824	0.08%
2023/02/21	8	44.44	9.9	44.65	44.00	-1.9	3,899	-0.05%
2023/02/20	5	44.14	1	44.30	44.30	4	3,878	0.10%
2023/02/17	0	0.00	1.5	43.67	43.70	-1.5	3,834	-0.04%
2023/02/16	8	43.13	1.5	43.20	43.40	6.5	3,842	0.17%
2023/02/15	1.2	42.87	7	43.23	42.70	-5.8	3,947	-0.15%
2023/02/14	1	43.00	2.3	43.07	42.90	-1.3	3,942	-0.03%
2023/02/13	8	42.97	3	43.13	43.40	5	3,999	0.13%
2023/02/10	2.2	43.45	33	43.15	43.10	-30.8	4,026	-0.76%
2023/02/09	2	44.15	4	44.30	43.80	-2	4,009	-0.05%
2023/02/08	1.1	43.78	2	43.61	43.60	-0.9	3,868	-0.02%
2023/02/07	9	43.09	17	43.44	43.00	-8	3,791	-0.21%
2023/02/06	3	41.98	1	42.85	41.65	2	3,598	0.06%
2023/02/03	0.1	42.06	1	42.80	42.55	-0.9	3,574	-0.02%
2023/02/02	3	42.57	2	42.53	42.65	1	3,545	0.03%
2023/02/01	24.1	42.66	2	43.15	42.00	22.1	3,507	0.63%
2023/01/31	2	41.60	8.1	41.89	41.85	-6	3,415	-0.18%
2023/01/30	0.1	40.48	1	40.10	40.55	-1	3,377	-0.03%
2023/01/17	3.2	39.39	1	39.40	39.35	2.2	3,377	0.07%
2023/01/16	0.3	39.40	0	0.00	39.20	0.3	3,387	0.01%
2023/01/13	0	39.85	0	0.00	39.75	0	3,396	0.00%
2023/01/12	4	40.10	0	0.00	39.80	4	3,474	0.12%
2023/01/11	2.1	40.68	1	41.10	40.30	1.1	3,543	0.03%
2023/01/10	1	40.50	2	40.40	40.20	-1	3,518	-0.03%
2023/01/09	1	40.40	0	0.00	40.50	1	3,518	0.03%
2023/01/06	0	39.75	0	0.00	39.80	0	3,515	0.00%
2023/01/05	0.1	39.96	0	0.00	39.80	0.1	3,528	0.00%
2023/01/04	6	39.43	1	39.45	39.10	5	3,485	0.14%
2023/01/03	1	38.52	1	38.95	39.00	0	3,487	0.00%
2022/12/30	0	38.60	0	0.00	38.30	0	3,502	0.00%
2022/12/29	0	38.35	1	38.45	38.35	-1	3,502	-0.03%
2022/12/28	6	38.37	1	39.00	38.00	5	3,531	0.14%
2022/12/27	2.2	39.83	0	0.00	39.60	2.2	3,502	0.06%
2022/12/26	0	0.00	1	39.55	39.65	-1	3,502	-0.03%
2022/12/23	2	39.55	1	39.60	39.50	1	3,519	0.03%
2022/12/22	1	40.35	0	0.00	40.25	1	3,509	0.03%
2022/12/20	3.2	40.22	3	39.95	39.80	0.2	3,548	0.00%
2022/12/19	0	0.00	1	41.30	40.80	-1	3,549	-0.03%
2022/12/16	0	41.20	1	41.00	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	1	41.16	5	41.55	41.65	-4	3,554	-0.11%
2022/12/13	1.2	40.57	0	0.00	40.50	1.2	3,514	0.03%
2022/12/12	3	40.82	0	0.00	41.10	3	3,510	0.09%
2022/12/09	10.5	41.87	3.1	42.17	41.05	7.4	3,507	0.21%
2022/12/08	31	43.50	38	43.83	43.45	-7	3,377	-0.21%
2022/12/07	160.1	44.71	156	43.24	43.05	4.1	3,335	0.12%	大買/大賣/
2022/12/06	86	45.46	80	45.94	44.70	6	3,263	0.18%
2022/12/05	123	45.49	119	44.53	44.70	4	3,003	0.13%	大買/大賣/
2022/12/02	135	44.99	141	44.51	44.60	-6	2,832	-0.21%	大買/大賣/
2022/12/01	52	44.23	51.4	44.87	44.50	0.6	2,700	0.02%
2022/11/30	26	43.52	33.8	43.11	42.85	-7.8	2,556	-0.31%
2022/11/29	0	41.50	3	41.80	41.50	-3	2,524	-0.12%
2022/11/28	6	41.21	1	41.50	41.60	5	2,583	0.19%
2022/11/25	0	0.00	1	40.45	40.05	-1	2,751	-0.04%
2022/11/24	1	40.25	3	40.35	40.25	-2	2,922	-0.07%
2022/11/23	0	0.00	11.1	40.69	39.85	-11.1	2,988	-0.37%
2022/11/22	7	41.04	0.4	40.75	40.50	6.6	2,995	0.22%
2022/11/21	1	41.20	2	41.75	41.05	-1	3,026	-0.03%
2022/11/18	5	41.86	2	41.68	41.00	3	3,041	0.10%
2022/11/17	3	42.13	15	42.42	42.10	-12	3,030	-0.40%
2022/11/16	2	41.61	5	41.30	41.25	-3	2,924	-0.10%
2022/11/15	0.5	40.50	4	40.50	40.35	-3.5	2,859	-0.12%
2022/11/14	13	40.87	8	40.55	40.60	5	2,875	0.17%
2022/11/11	4.1	41.11	1	42.40	41.40	3.1	2,872	0.11%
2022/11/10	9	40.33	3	40.77	41.00	6	2,796	0.21%
2022/11/09	2	40.03	0	0.00	39.65	2	2,883	0.07%
2022/11/08	0	0.00	9	39.88	39.60	-9	2,859	-0.31%
2022/11/07	0	38.60	0	0.00	38.80	0	2,811	0.00%
2022/11/04	0	0.00	1	38.20	38.50	-1	2,815	-0.04%
2022/11/03	0.1	38.15	2.8	38.07	38.20	-2.8	2,878	-0.10%
2022/11/02	0	37.60	1	37.60	37.55	-1	2,908	-0.03%
2022/11/01	0	37.20	0	0.00	37.25	0	2,951	0.00%
2022/10/28	3	36.28	2	36.28	36.50	1	2,983	0.03%
2022/10/27	1	37.45	2.5	37.57	37.65	-1.5	2,988	-0.05%
2022/10/21	5.1	38.00	16.3	37.98	37.60	-11.2	3,166	-0.35%
2022/10/20	7	38.72	2	38.55	38.00	5	3,197	0.16%
2022/10/19	18	38.95	9	38.94	38.90	9	3,194	0.28%
2022/10/18	1	37.00	0	0.00	37.00	1	3,188	0.03%
2022/10/17	0	0.00	1	35.50	36.55	-1	3,312	-0.03%
2022/10/14	8	36.22	0	0.00	36.35	8	3,355	0.24%
2022/10/13	6	35.69	4	36.15	34.90	2	3,402	0.06%
2022/10/11	2	37.75	0	0.00	37.20	2	3,473	0.06%
2022/10/07	0	39.40	0	0.00	39.10	0	3,544	0.00%
2022/10/06	0	39.00	0.1	39.00	38.90	0	3,668	0.00%
2022/10/05	0.1	39.20	3	39.88	38.70	-2.9	3,719	-0.08%
2022/10/04	0	38.60	0	0.00	38.45	0	3,730	0.00%
2022/10/03	0	0.00	1	38.00	37.65	-1	3,741	-0.03%
2022/09/30	0	0.00	0.1	38.40	38.10	-0.1	3,801	0.00%
2022/09/29	1	36.30	0	0.00	36.25	1	3,827	0.03%
2022/09/28	4.8	36.48	1	37.00	35.90	3.8	3,859	0.10%
2022/09/27	8	37.11	0	0.00	37.40	8	3,866	0.21%
2022/09/26	2.1	37.93	1.1	37.63	37.50	1.1	3,884	0.03%
2022/09/23	0.5	39.18	0	0.00	39.00	0.5	3,951	0.01%
2022/09/22	2	39.13	0	0.00	39.65	2	3,997	0.05%
2022/09/21	1	39.40	4	39.34	39.55	-3	4,029	-0.07%
2022/09/20	2	40.32	0	0.00	40.35	2	4,098	0.05%
2022/09/19	0	0.00	5	40.05	40.05	-5	4,252	-0.12%
2022/09/16	2	40.85	3	40.95	40.70	-1	4,372	-0.02%
2022/09/15	1	42.05	15	42.19	41.60	-14	4,449	-0.31%
2022/09/14	4	41.96	3	41.95	42.45	1	4,515	0.02%
2022/09/13	3	42.83	2	42.10	42.80	1	4,599	0.02%
2022/09/12	2	41.83	1	42.00	41.90	1	4,685	0.02%
2022/09/08	1	41.60	2	42.00	41.55	-1	4,817	-0.02%
2022/09/07	8	41.18	11	40.97	41.20	-3	5,027	-0.06%
2022/09/06	7	42.05	4	42.14	40.80	3	5,431	0.06%
2022/09/05	10.2	43.89	3	43.53	41.85	7.2	5,500	0.13%
2022/09/02	12	43.84	24.7	43.61	44.00	-12.7	5,465	-0.23%
2022/09/01	20	44.05	25	43.71	42.60	-5	5,552	-0.09%
2022/08/31	35.2	43.56	6	42.97	43.70	29.2	5,750	0.51%
2022/08/30	14	41.95	2	42.00	42.15	12	5,832	0.21%
2022/08/29	1	40.31	5.6	40.27	40.45	-4.6	6,552	-0.07%
2022/08/26	7	41.84	3.5	41.76	41.80	3.5	6,924	0.05%
2022/08/25	0.1	40.70	0	0.00	40.95	0.1	7,712	0.00%
2022/08/24	13	40.50	0	0.00	40.35	13	7,971	0.16%
2022/08/23	3	40.60	0	0.00	41.00	3	8,142	0.04%
2022/08/22	16	41.06	1.3	41.08	40.75	14.7	8,267	0.18%
2022/08/19	2	41.85	4	41.60	41.25	-2	8,258	-0.02%
2022/08/18	0	0.00	5.3	41.13	41.60	-5.3	8,270	-0.06%
2022/08/17	2	41.25	0	0.00	41.10	2	8,253	0.02%
2022/08/16	6	41.84	25	42.47	41.75	-19	8,245	-0.23%
2022/08/15	7	41.29	0	0.00	41.50	7	8,183	0.09%
2022/08/12	5	40.23	0	0.00	40.25	5	8,134	0.06%
2022/08/11	2	40.25	1	40.40	40.10	1	8,125	0.01%
2022/08/10	4	40.69	2	40.93	40.75	2	8,086	0.02%
2022/08/09	5	40.00	7	40.38	40.65	-2	8,024	-0.02%
2022/08/08	1	39.60	3	39.55	39.80	-2	7,978	-0.03%
2022/08/05	2	38.23	1	38.55	38.55	1	7,939	0.01%
2022/08/04	5.1	37.06	1	37.40	37.25	4.1	7,932	0.05%
2022/08/03	5	37.93	0	0.00	37.60	5	7,932	0.06%
2022/08/02	14	38.03	15	37.96	38.30	-1	7,931	-0.01%
2022/08/01	0	39.95	1	39.30	39.75	-1	7,891	-0.01%
2022/07/29	2	39.23	2	39.30	39.15	0	7,858	0.00%
2022/07/28	1	38.56	1	38.90	38.70	0	7,851	0.00%
2022/07/27	2	37.98	1	38.55	38.55	1	7,808	0.01%
2022/07/26	16	38.47	2	38.80	38.15	14	7,807	0.18%
2022/07/25	7	37.58	0	0.00	38.00	7	7,763	0.09%
2022/07/22	7	37.47	4	37.63	37.05	3	7,746	0.04%
2022/07/21	1	35.50	1	35.90	36.15	0	7,640	0.00%
2022/07/20	4.2	36.13	3	36.45	35.50	1.2	7,618	0.02%
2022/07/19	13	35.59	2	36.05	36.10	11	7,579	0.15%
2022/07/18	1	35.90	2	35.88	35.65	-1	7,549	-0.01%
2022/07/15	2	35.53	1	35.70	35.50	1	7,534	0.01%
2022/07/14	8.1	34.81	24	34.29	35.75	-15.9	7,460	-0.21%
2022/07/13	5.2	37.71	13	37.59	37.30	-7.8	7,326	-0.11%
2022/07/12	7	37.76	3	37.67	37.40	4	7,309	0.06%
2022/07/11	2	39.70	0	0.00	39.70	2	7,307	0.03%
2022/07/08	6.1	40.24	3	39.97	39.55	3.1	7,343	0.04%
2022/07/07	2.1	38.46	1	37.85	38.45	1.1	7,713	0.01%
2022/07/06	6	38.94	0	0.00	37.80	6	7,847	0.08%
2022/07/05	7	39.80	1	39.60	39.80	6	8,146	0.07%
2022/07/04	2	39.28	16	39.09	38.80	-14	8,498	-0.16%
2022/07/01	5.1	40.80	2.1	40.49	38.80	3	8,901	0.03%
2022/06/30	1.1	41.70	1	42.85	41.70	0.1	8,885	0.00%
2022/06/29	2	43.60	1	43.51	43.50	1	9,490	0.01%
2022/06/28	15.1	44.89	15	44.56	44.25	0.1	9,690	0.00%
2022/06/27	24	45.67	1	45.70	45.60	23	9,628	0.24%
2022/06/24	3.2	44.53	3.5	44.52	44.85	-0.4	9,490	0.00%
2022/06/23	15.5	42.16	16.1	42.35	42.75	-0.6	9,384	-0.01%
2022/06/22	0.1	44.40	0	0.00	42.80	0.1	9,358	0.00%
2022/06/21	21.1	44.09	2	44.00	45.45	19.1	9,373	0.20%
2022/06/20	6.1	43.06	3.5	43.74	42.65	2.7	9,360	0.03%
2022/06/17	17	45.09	3	44.88	45.90	14	9,340	0.15%
2022/06/16	2.1	47.98	13	47.23	45.05	-10.9	9,253	-0.12%
2022/06/15	11.1	47.93	13	47.66	46.50	-1.9	9,064	-0.02%
2022/06/14	2	46.15	1	46.35	46.80	1	8,648	0.01%
2022/06/13	2	45.63	4.1	45.85	46.25	-2.1	8,523	-0.02%
2022/06/10	7	46.89	7	47.17	46.85	0	8,453	0.00%
2022/06/09	71	47.47	63.1	47.51	46.90	7.9	8,270	0.10%
2022/06/08	18.3	47.06	49	46.53	46.45	-30.7	7,865	-0.39%
2022/06/07	47.1	48.14	24	47.88	46.80	23.1	7,610	0.30%
2022/06/06	23.2	47.03	13.3	45.99	46.00	9.9	6,831	0.15%
2022/06/02	20	46.19	32	46.32	47.15	-12	6,442	-0.19%
2022/06/01	2.2	43.69	3	44.37	43.25	-0.8	5,640	-0.01%
2022/05/31	0	0.00	3	42.97	43.30	-3	5,373	-0.06%
2022/05/30	0	0.00	1	41.00	42.30	-1	5,287	-0.02%
2022/05/27	0.1	40.60	1	40.70	40.60	-1	5,150	-0.02%
2022/05/26	0	0.00	1	41.30	40.00	-1	5,173	-0.02%
2022/05/25	3.1	40.03	2	40.03	40.00	1.1	5,144	0.02%
2022/05/24	3.1	39.66	0.3	40.30	39.25	2.8	5,178	0.05%
2022/05/23	0	0.00	3	40.88	40.70	-3	5,144	-0.06%
2022/05/20	0.3	39.24	1	39.20	39.05	-0.7	5,081	-0.01%
2022/05/19	1	38.15	1	38.40	38.95	0	5,095	0.00%
2022/05/18	0.1	39.10	3	39.00	38.90	-3	5,098	-0.06%
2022/05/16	3	38.70	0	0.00	38.10	3	5,226	0.06%
2022/05/13	1	38.10	0.1	38.50	38.10	0.9	5,261	0.02%
2022/05/12	0	0.00	2	39.00	38.00	-2	5,301	-0.04%
2022/05/11	1	39.50	2	39.83	38.85	-1	5,332	-0.02%
2022/05/10	5	39.10	3	38.03	39.00	2	5,427	0.04%
2022/05/09	1	39.90	0	0.00	38.90	1	5,506	0.02%
2022/05/06	0	0.00	1	40.35	40.85	-1	5,774	-0.02%
2022/05/05	11	40.60	11	40.19	40.85	0	6,053	0.00%
2022/05/04	1	40.00	0	0.00	39.80	1	6,258	0.02%
2022/05/03	12	40.45	6	40.18	40.20	6	6,536	0.09%
2022/04/29	1	40.00	0	0.00	39.50	1	6,569	0.02%
2022/04/28	1	39.95	0	0.00	39.30	1	6,630	0.02%
2022/04/27	1.1	39.28	0.1	39.40	39.40	1	6,799	0.02%
2022/04/25	0	0.00	3	40.90	40.85	-3	6,974	-0.04%
2022/04/22	0	0.00	0.1	42.10	41.70	-0.1	7,011	0.00%
2022/04/21	0.1	41.85	1	41.80	42.10	-1	7,023	-0.01%
2022/04/20	2	41.20	0	0.00	41.00	2	7,015	0.03%
2022/04/19	0.1	41.00	1	40.90	41.00	-1	7,040	-0.01%
2022/04/18	2	40.55	4	40.50	40.35	-2	7,054	-0.03%
2022/04/15	3	42.05	10	42.20	41.80	-7	7,040	-0.10%
2022/04/14	0	0.00	9	42.91	43.10	-9	7,033	-0.13%
2022/04/13	15	44.39	10	44.95	43.75	5	7,047	0.07%
2022/04/12	1	43.30	8	42.71	43.45	-7	6,629	-0.11%
2022/04/11	21	43.42	16.7	43.54	42.55	4.3	6,476	0.07%
2022/04/08	22.1	43.12	30	42.77	43.80	-8	6,156	-0.13%
2022/04/07	10.3	43.54	27	43.51	42.95	-16.7	5,796	-0.29%
2022/04/06	8	41.03	1.5	40.62	40.40	6.5	5,378	0.12%
2022/04/01	28	43.51	45	43.90	41.50	-17	5,326	-0.32%
2022/03/31	6	41.77	13	42.00	42.70	-7	4,699	-0.15%
2022/03/30	1	40.95	3.4	40.84	40.95	-2.4	4,508	-0.05%
2022/03/29	4	40.36	0	0.00	39.90	4	4,507	0.09%
2022/03/28	1	40.20	1	40.30	40.65	0	4,522	0.00%
2022/03/25	0	0.00	2.1	41.39	41.15	-2.1	4,505	-0.05%
2022/03/24	6	41.12	1.1	41.00	40.55	5	4,467	0.11%
2022/03/23	0	41.20	8	40.80	41.25	-8	4,439	-0.18%
2022/03/22	13	41.10	9	41.38	41.15	4	4,403	0.09%
2022/03/21	2	40.00	0	0.00	40.35	2	4,325	0.05%
2022/03/18	0.4	39.38	0	0.00	39.05	0.4	4,386	0.01%
2022/03/17	0	0.00	10	38.93	38.80	-10	4,468	-0.22%
2022/03/16	0.3	37.80	5	38.00	37.75	-4.7	4,609	-0.10%
2022/03/15	5	38.57	0	0.00	37.50	5	4,702	0.11%
2022/03/14	0.1	38.25	1	38.80	38.20	-0.9	4,761	-0.02%
2022/03/10	10.3	38.74	0	0.00	38.30	10.3	5,070	0.20%
2022/03/09	0	0.00	2	37.50	37.75	-2	5,219	-0.04%
2022/03/07	2	37.55	2	37.25	37.10	0	5,357	0.00%
2022/03/04	0	0.00	3	39.50	39.05	-3	5,446	-0.06%
2022/03/03	3	40.17	2	40.20	39.80	1	5,537	0.02%
2022/03/02	0	0.00	1	40.00	39.95	-1	5,566	-0.02%
2022/03/01	0	0.00	2	40.40	40.50	-2	5,708	-0.04%
2022/02/25	0	0.00	8	39.02	38.80	-8	6,023	-0.13%
2022/02/24	2	39.75	10.1	38.90	38.60	-8.1	6,108	-0.13%
2022/02/22	4	39.99	4	40.00	39.70	0	6,348	0.00%
2022/02/18	1	41.00	0	0.00	40.85	1	6,936	0.01%
2022/02/17	27	41.58	10	40.85	40.85	17	7,449	0.23%
2022/02/16	15	41.98	0	0.00	42.05	15	7,729	0.19%
2022/02/15	0	0.00	13	40.57	40.35	-13	7,766	-0.17%
2022/02/14	2	39.70	6	39.63	39.40	-4	7,968	-0.05%
2022/02/11	1	40.90	0	0.00	40.75	1	8,079	0.01%
2022/02/10	3	41.78	0	0.00	41.60	3	8,150	0.04%
2022/02/09	6	42.30	9	42.21	42.00	-3	8,151	-0.04%
2022/02/08	22	42.33	24	42.66	42.50	-2	8,338	-0.02%
2022/02/07	10.1	41.62	30	41.30	41.90	-20	8,113	-0.25%
2022/01/26	10	39.67	8	40.14	39.30	2	7,866	0.03%
2022/01/25	65	39.77	49	39.21	38.50	16	7,821	0.20%
2022/01/24	53	38.02	40	38.24	38.20	13	7,673	0.17%
2022/01/21	20	38.96	2	39.65	38.90	18	7,730	0.23%
2022/01/20	17	39.42	37	39.99	39.45	-20	7,757	-0.26%
2022/01/19	4	38.88	4.5	39.33	38.20	-0.5	7,660	-0.01%
2022/01/18	2	36.28	1	36.80	36.85	1	7,727	0.01%
2022/01/17	7	36.51	6	36.67	37.05	1	7,792	0.01%
2022/01/14	2	34.25	0	0.00	34.45	2	7,750	0.03%
2022/01/13	1	35.00	2	35.30	35.10	-1	7,752	-0.01%
2022/01/12	2.4	36.04	0	0.00	35.50	2.4	7,751	0.03%
2022/01/10	0	0.00	10	36.63	37.45	-10	7,749	-0.13%
2022/01/07	5	37.20	0	0.00	37.30	5	7,774	0.06%
2022/01/06	14.5	38.28	0	0.00	38.50	14.5	7,781	0.19%
2022/01/04	2	39.88	0	0.00	39.85	2	7,774	0.03%
2022/01/03	10	39.75	0	0.00	39.70	10	7,792	0.13%
2021/12/30	6	39.99	5	40.05	39.95	1	7,824	0.01%
2021/12/29	0	0.00	2	40.10	40.05	-2	7,915	-0.03%
2021/12/28	2	40.60	2	40.55	40.40	0	8,243	0.00%
2021/12/27	5.1	40.50	1	40.65	40.30	4.1	8,295	0.05%
2021/12/24	1.9	40.27	2	40.95	39.95	-0.1	8,359	0.00%
2021/12/23	2.3	41.77	0	0.00	41.15	2.3	8,360	0.03%
2021/12/22	0	0.00	11	41.52	41.40	-11	8,433	-0.13%
2021/12/21	2	41.00	3	40.80	40.95	-1	8,597	-0.01%
2021/12/20	1	40.60	6	41.15	41.05	-5	8,603	-0.06%
2021/12/17	8	40.44	6	39.95	40.00	2	8,562	0.02%
2021/12/16	1	41.00	3.2	41.13	41.20	-2.2	8,485	-0.03%
2021/12/15	10	41.10	1	41.25	41.15	9	8,434	0.11%
2021/12/14	17.1	41.30	6.1	41.41	40.90	10.9	8,390	0.13%
2021/12/13	5.2	43.72	1	44.25	43.00	4.2	8,274	0.05%
2021/12/10	1	43.00	0.3	42.84	44.50	0.7	8,162	0.01%
2021/12/09	5	45.00	13	45.98	44.50	-8	8,038	-0.10%
2021/12/08	20	45.87	4	45.75	45.15	16	7,958	0.20%
2021/12/07	19	45.95	13	46.01	45.85	6	7,912	0.08%
2021/12/06	17	44.98	12	45.43	45.45	5	7,813	0.06%
2021/12/03	10	44.50	13	44.59	44.50	-3	7,663	-0.04%
2021/12/02	7	43.30	29	43.60	43.05	-22	7,505	-0.29%
2021/12/01	16	43.50	2	43.70	43.40	14	7,396	0.19%
2021/11/30	7	44.11	12	44.07	43.40	-5	7,356	-0.07%
2021/11/29	2	42.68	4	42.09	42.25	-2	7,265	-0.03%
2021/11/26	8	43.67	5	43.84	42.90	3	7,148	0.04%
2021/11/25	11	44.74	15	44.96	44.95	-4	7,006	-0.06%
2021/11/24	19.1	44.24	9	44.58	45.15	10.1	6,847	0.15%
2021/11/23	4	43.00	1	42.35	42.05	3	6,516	0.05%
2021/11/22	1	43.00	2	43.23	43.00	-1	6,432	-0.02%
2021/11/19	10	43.38	13	43.63	43.65	-3	6,353	-0.05%
2021/11/18	19	45.63	28.1	45.23	44.10	-9.1	6,144	-0.15%
2021/11/17	10	43.28	47	43.65	43.50	-37	5,726	-0.65%
2021/11/16	42	43.50	16	43.87	42.05	26	5,502	0.47%
2021/11/15	15	40.01	12	40.94	41.55	3	4,984	0.06%
2021/11/12	8	38.66	3.2	38.53	37.80	4.8	4,667	0.10%
2021/11/11	13	41.32	21	40.79	39.00	-8	4,548	-0.18%
2021/11/10	5	39.41	5	39.69	39.50	0	4,331	0.00%
2021/11/09	2	39.15	2.1	39.24	38.85	-0.1	4,179	0.00%
2021/11/08	4.2	38.64	7.5	39.05	38.00	-3.3	4,063	-0.08%
2021/11/05	6	39.35	7.3	39.35	39.80	-1.3	3,986	-0.03%
2021/11/04	1	37.95	3	38.03	38.20	-2	3,769	-0.05%
2021/11/03	2.1	37.32	4	37.61	37.00	-1.9	3,715	-0.05%
2021/11/02	3.5	37.36	11.5	37.76	37.10	-8	3,701	-0.22%
2021/11/01	16	38.46	11.5	38.11	37.70	4.5	3,523	0.13%
2021/10/29	8	37.23	19.9	36.90	37.10	-11.9	3,433	-0.35%
2021/10/28	6	36.23	38.5	36.49	35.70	-32.5	3,373	-0.96%
2021/10/27	16	35.74	21	36.04	36.60	-5	3,439	-0.15%
2021/10/26	40	35.52	24	35.01	35.70	16	3,391	0.47%
2021/10/25	16	33.76	8.3	33.72	33.85	7.7	3,153	0.24%
2021/10/21	3	32.70	0	0.00	32.25	3	3,112	0.10%
2021/10/20	4	32.86	0	0.00	32.85	4	3,094	0.13%
2021/10/19	0	0.00	3	33.10	33.00	-3	3,099	-0.10%
2021/10/18	0.1	30.30	6	32.32	31.85	-5.9	3,073	-0.19%
2021/10/15	2.1	32.09	1	32.60	32.10	1.1	3,100	0.04%
2021/10/14	0	0.00	6	31.67	31.85	-6	3,070	-0.20%
2021/10/12	14	30.95	4	31.35	30.45	10	3,022	0.33%
2021/10/08	0	0.00	1	32.80	32.45	-1	2,967	-0.03%
2021/10/07	3	33.18	2.1	33.18	33.05	0.9	2,948	0.03%
2021/10/06	4	33.44	14	33.31	33.00	-10	2,963	-0.34%
2021/10/05	43	33.74	46	33.53	32.70	-3	2,869	-0.10%
2021/10/04	9	31.49	7	32.29	33.10	2	2,536	0.08%
2021/10/01	9	32.78	3	33.68	30.85	6	2,491	0.24%
2021/09/30	4	32.11	1	32.00	33.20	3	2,443	0.12%
2021/09/29	6	32.82	3	33.03	32.00	3	2,568	0.12%
2021/09/28	14	33.48	9	33.47	32.80	5	2,567	0.19%
2021/09/27	1	31.30	1	32.00	31.70	0	2,393	0.00%
2021/09/22	1	30.10	0	0.00	30.10	1	2,500	0.04%
2021/09/17	0.1	31.20	5	31.15	31.10	-4.9	2,540	-0.19%
2021/09/16	1	31.50	0	0.00	31.25	1	2,550	0.04%
2021/09/15	0	0.00	4	32.00	31.95	-4	2,544	-0.16%
2021/09/14	0	0.00	4	31.99	32.20	-4	2,546	-0.16%
2021/09/13	3	31.45	0	0.00	31.70	3	2,509	0.12%
2021/09/10	1.3	31.82	4	31.98	31.40	-2.7	2,492	-0.11%
2021/09/09	0	0.00	8	32.04	32.75	-8	2,447	-0.33%
2021/09/08	1	30.30	3	29.93	29.80	-2	2,374	-0.08%
2021/09/07	1	30.80	0	0.00	30.70	1	2,373	0.04%
2021/09/06	0	0.00	2	32.35	31.75	-2	2,365	-0.08%
2021/09/03	1	32.70	3	32.90	33.00	-2	2,359	-0.08%
2021/09/02	5	31.71	1	31.85	32.00	4	2,337	0.17%
2021/09/01	1	30.80	0	0.00	31.10	1	2,301	0.04%
2021/08/31	1	30.70	0	0.00	30.75	1	2,302	0.04%
2021/08/30	1	31.35	0	0.00	31.35	1	2,298	0.04%
2021/08/26	3	31.42	0	0.00	31.20	3	2,278	0.13%
2021/08/25	1	31.20	2	31.28	31.30	-1	2,257	-0.04%
2021/08/24	6	30.90	7	31.09	30.85	-1	2,252	-0.04%
2021/08/23	3	29.85	0	0.00	29.90	3	2,247	0.13%
2021/08/20	1.2	29.24	0	0.00	29.00	1.2	2,254	0.05%
2021/08/19	3	29.28	0	0.00	29.10	3	2,296	0.13%
2021/08/18	4	29.70	1	29.30	31.10	3	2,330	0.13%
2021/08/17	5	29.03	1	29.10	28.90	4	2,319	0.17%
2021/08/16	5	29.70	0	0.00	29.15	5	2,316	0.22%
2021/08/13	0.7	31.94	0	0.00	31.05	0.7	2,297	0.03%
2021/08/12	2	31.65	1	31.75	31.35	1	2,295	0.04%
2021/08/11	3	31.77	0	0.00	31.05	3	2,300	0.13%
2021/08/10	1	34.65	0	0.00	32.90	1	2,272	0.04%
2021/08/09	1.5	35.40	0	0.00	35.10	1.5	2,218	0.07%
2021/08/06	3	36.65	3	37.13	36.50	0	2,215	0.00%
2021/08/04	1	38.90	4	39.05	38.35	-3	2,225	-0.13%
2021/08/03	1	38.70	0	0.00	38.70	1	2,185	0.05%
2021/08/02	4	38.66	9.8	39.10	39.20	-5.8	2,114	-0.27%
2021/07/30	0	0.00	4	36.81	36.50	-4	1,928	-0.21%
2021/07/29	1	35.10	0	0.00	35.00	1	1,859	0.05%
2021/07/28	0	0.00	10	33.96	33.60	-10	1,858	-0.54%
2021/07/27	3	36.47	0	0.00	35.10	3	1,864	0.16%
2021/07/26	11	36.15	0	0.00	35.50	11	1,836	0.60%
2021/07/22	8	33.87	0	0.00	33.85	8	1,816	0.44%
2021/07/21	5.3	33.42	1	33.40	33.25	4.3	1,806	0.24%
2021/07/16	10	35.70	0	0.00	35.65	10	1,774	0.56%
2021/07/15	0.5	35.59	0	0.00	35.50	0.5	1,778	0.03%
2021/07/14	1	36.70	0	0.00	35.35	1	1,777	0.06%
2021/07/13	1	36.90	1	38.75	36.95	0	1,760	0.00%
2021/07/12	1	37.05	3	36.95	37.10	-2	1,705	-0.12%
2021/07/09	3	36.95	0.5	37.50	36.90	2.5	1,695	0.15%
2021/07/08	0	0.00	3.1	38.49	37.95	-3.1	1,702	-0.18%
2021/07/07	3	38.17	10	38.26	37.55	-7	1,709	-0.41%
2021/07/06	10	39.25	13	39.41	38.45	-3	1,717	-0.17%
2021/07/05	0	0.00	24.1	38.12	38.35	-24.1	1,591	-1.51%
2021/07/02	4	35.15	0	0.00	34.90	4	1,550	0.26%
2021/07/01	4	35.03	0	0.00	35.00	4	1,602	0.25%
2021/06/30	3	35.75	7	35.39	35.80	-4	1,688	-0.24%
2021/06/29	0	0.00	2	32.90	33.05	-2	1,671	-0.12%
2021/06/28	0	0.00	2	32.65	33.90	-2	1,655	-0.12%
2021/06/24	0	0.00	4	30.30	30.00	-4	1,635	-0.24%
2021/06/23	0	0.00	2	29.70	30.20	-2	1,634	-0.12%
2021/06/17	2	30.00	0	0.00	30.00	2	1,677	0.12%
2021/06/16	0	0.00	1	30.40	29.80	-1	1,693	-0.06%
2021/06/15	1	30.45	0	0.00	30.50	1	1,708	0.06%
2021/06/10	2	30.00	0	0.00	30.55	2	1,727	0.12%
2021/06/09	0	0.00	1	30.30	30.20	-1	1,736	-0.06%
2021/06/08	1	30.10	0	0.00	30.15	1	1,751	0.06%
2021/06/07	1	28.80	0	0.00	29.15	1	1,762	0.06%
2021/06/03	0	0.00	1	30.20	30.10	-1	1,814	-0.06%
2021/06/02	1	30.20	0	0.00	30.15	1	1,846	0.05%
2021/05/31	0.1	30.60	0	0.00	30.20	0.1	1,874	0.01%
2021/05/28	1	31.00	0	0.00	30.65	1	1,888	0.05%
2021/05/27	4	31.00	0	0.00	30.50	4	1,913	0.21%
2021/05/26	1	31.30	3	31.40	32.20	-2	1,915	-0.10%
2021/05/25	0	0.00	2	28.88	29.30	-2	1,935	-0.10%
2021/05/19	2	26.20	1	26.30	26.15	1	2,202	0.05%
2021/05/18	6	26.42	1	27.25	27.25	5	2,211	0.23%
2021/05/17	2	25.40	0	0.00	24.80	2	2,232	0.09%
2021/05/14	2	26.85	1	28.70	26.35	1	2,227	0.04%
2021/05/13	1	27.20	7	26.15	27.00	-6	2,215	-0.27%
2021/05/12	2	28.43	8	29.11	27.75	-6	2,197	-0.27%
2021/05/11	1.2	31.52	1	31.50	30.80	0.2	2,215	0.01%
2021/05/10	1	33.95	0	0.00	33.85	1	2,210	0.05%
2021/05/07	5	34.80	0	0.00	35.00	5	2,241	0.22%
2021/05/06	5	34.05	3	35.07	34.40	2	2,272	0.09%
2021/05/04	4	32.25	8	33.68	32.90	-4	2,364	-0.17%
2021/05/03	4	35.19	0	0.00	35.00	4	2,360	0.17%
2021/04/29	2.5	37.06	1	37.15	37.10	1.5	2,356	0.06%
2021/04/28	2	37.32	0	0.00	37.30	2	2,374	0.09%
2021/04/27	4	37.96	0	0.00	37.80	4	2,405	0.17%
2021/04/26	1	38.25	0	0.00	38.20	1	2,420	0.04%
2021/04/23	3.3	37.86	2	37.95	38.00	1.3	2,436	0.05%
2021/04/22	6.5	37.81	29	38.65	37.70	-22.5	2,468	-0.91%
2021/04/21	1	38.60	10	38.60	38.60	-9	2,455	-0.37%
2021/04/19	1	39.30	0	0.00	38.95	1	2,522	0.04%
2021/04/15	3	38.95	0	0.00	38.90	3	2,616	0.11%
2021/04/14	13	39.19	0	0.00	38.50	13	2,618	0.50%
2021/04/13	14.5	39.09	2	39.05	38.80	12.5	2,642	0.47%
2021/04/12	4	40.28	1	41.35	39.75	3	2,657	0.11%
2021/04/09	3.5	42.49	0	0.00	41.65	3.5	2,658	0.13%
2021/04/08	34	44.25	0	0.00	43.80	34	2,631	1.29%
2021/04/07	13	43.41	5	42.97	43.60	8	2,621	0.31%
2021/04/06	4	42.65	16.2	42.82	44.00	-12.2	2,567	-0.48%
2021/04/01	44	40.05	3	39.63	40.15	41	2,509	1.63%
2021/03/31	2	38.35	0	0.00	38.20	2	2,574	0.08%
2021/03/30	1	39.00	1	40.00	39.10	0	2,591	0.00%
2021/03/29	1	39.70	3	39.85	39.70	-2	2,588	-0.08%
2021/03/26	2.5	37.61	2	37.80	37.80	0.5	2,594	0.02%
2021/03/25	1	37.55	0	0.00	37.45	1	2,637	0.04%
2021/03/24	6	37.49	1	37.90	37.45	5	2,662	0.19%
2021/03/23	6	38.51	6	38.95	38.25	0	2,673	0.00%
2021/03/22	2	39.13	0	0.00	39.15	2	2,662	0.08%
2021/03/19	4.5	40.33	2	40.15	40.05	2.5	2,679	0.09%
2021/03/18	0.3	40.75	0	0.00	40.95	0.3	2,686	0.01%
2021/03/17	1	39.42	3	39.65	39.45	-2	2,710	-0.07%
2021/03/16	0	0.00	4	39.80	39.50	-4	2,737	-0.15%
2021/03/15	0	0.00	10	40.10	39.90	-10	2,774	-0.36%
2021/03/12	2	39.70	0	0.00	39.40	2	2,845	0.07%
2021/03/11	1	40.40	0	0.00	39.90	1	3,008	0.03%
2021/03/10	1	40.30	0	0.00	39.70	1	3,231	0.03%
2021/03/09	3	39.73	3	39.37	39.70	0	3,461	0.00%
2021/03/08	1	41.40	0	0.00	40.80	1	3,641	0.03%
2021/03/05	2	42.58	0	0.00	42.35	2	3,669	0.05%
2021/03/04	5	42.85	0	0.00	42.95	5	3,788	0.13%
2021/02/26	51	44.91	2	45.05	44.85	49	3,845	1.27%
2021/02/25	0	0.00	6	43.63	45.55	-6	3,906	-0.15%
2021/02/24	2	43.90	2	43.58	43.15	0	3,993	0.00%
2021/02/23	3	44.62	7.5	44.54	45.00	-4.5	4,048	-0.11%
2021/02/22	8	43.54	4	45.14	45.55	4	4,054	0.10%
2021/02/19	3	41.40	14	41.14	41.45	-11	3,988	-0.28%
2021/02/17	0	0.00	6	39.74	40.00	-6	4,124	-0.15%
2021/02/03	20	39.10	10	38.60	38.65	10	4,249	0.24%
2021/02/02	9.2	39.80	2	40.35	39.30	7.2	4,321	0.17%
2021/02/01	0.3	37.00	0	0.00	38.05	0.3	4,378	0.01%
2021/01/29	0	0.00	1	38.50	38.00	-1	4,542	-0.02%
2021/01/28	1	36.60	0	0.00	38.95	1	4,791	0.02%
2021/01/26	1	39.50	1	38.80	38.60	0	5,387	0.00%
2021/01/25	1	35.65	1	36.90	36.90	0	5,574	0.00%
2021/01/21	0	0.00	1	34.80	34.20	-1	5,605	-0.02%
2021/01/20	2	34.90	1	34.70	34.05	1	5,602	0.02%
2021/01/18	1	37.25	0	0.00	37.20	1	5,586	0.02%
2021/01/15	1	39.25	4	39.50	38.70	-3	5,587	-0.05%
2021/01/13	1	37.15	1	38.80	38.20	0	5,663	0.00%
2021/01/12	2	36.25	1	38.05	35.95	1	5,738	0.02%
2021/01/11	6	36.56	3	38.45	37.65	3	5,783	0.05%
2021/01/08	5	39.35	1	39.80	39.05	4	5,781	0.07%
2021/01/07	1	40.35	0	0.00	40.00	1	5,826	0.02%
2021/01/06	1.3	39.76	7	41.08	39.80	-5.8	5,971	-0.10%
2021/01/05	9	43.08	2	43.10	41.60	7	5,985	0.12%
2021/01/04	8	42.19	1	43.00	42.80	7	6,044	0.12%
2020/12/31	1.2	41.63	0	0.00	41.30	1.2	6,066	0.02%
2020/12/30	1.3	42.00	3	41.05	42.00	-1.7	6,061	-0.03%
2020/12/29	7	39.93	0	0.00	39.50	7	6,028	0.12%
2020/12/28	8	39.22	1	39.10	39.15	7	6,021	0.12%
2020/12/25	2	40.00	1.1	39.98	40.35	1	5,973	0.02%
2020/12/24	2.3	41.73	0	0.00	41.80	2.3	5,891	0.04%
2020/12/22	0	0.00	6	42.50	41.50	-6	5,968	-0.10%
2020/12/21	241	41.39	1.1	42.44	41.30	239.9	6,036	3.97%	大買/鉅額交易
2020/12/18	4	43.25	10	43.05	43.00	-6	6,038	-0.10%
2020/12/17	74	44.31	6	44.12	44.05	68	6,032	1.13%
2020/12/16	0	0.00	2	44.90	44.90	-2	6,063	-0.03%
2020/12/15	4	44.13	4	44.25	43.75	0	6,138	0.00%
2020/12/14	1	44.80	4	45.00	44.90	-3	6,110	-0.05%
2020/12/11	1	44.60	0	0.00	45.30	1	6,101	0.02%
2020/12/10	123	45.86	0	0.00	45.50	123	6,081	2.02%	大買/鉅額交易
2020/12/09	19	46.07	1	47.50	46.45	18	6,052	0.30%
2020/12/08	17.2	47.20	2	47.28	47.20	15.2	6,016	0.25%
2020/12/07	205	45.61	25	45.39	45.15	180	5,945	3.03%	大買/鉅額交易
2020/12/04	5.3	50.65	7.5	50.81	49.90	-2.2	5,781	-0.04%
2020/12/03	23	51.87	14	53.43	54.90	9	5,571	0.16%
2020/12/02	4	49.21	17.1	48.04	50.70	-13.1	5,343	-0.24%
2020/12/01	9	45.23	0	0.00	46.10	9	5,163	0.17%
2020/11/30	2.5	45.40	7	46.05	45.00	-4.5	5,127	-0.09%
2020/11/27	2	46.80	0	0.00	47.05	2	5,031	0.04%
2020/11/26	5	47.21	6	47.62	47.30	-1	5,032	-0.02%
2020/11/25	6	47.08	3	47.03	47.20	3	5,055	0.06%
2020/11/24	23	47.83	1	47.80	47.00	22	5,030	0.44%
2020/11/23	2	46.63	0	0.00	48.80	2	5,037	0.04%
2020/11/20	28	49.23	0	0.00	48.35	28	4,954	0.57%
2020/11/19	0	0.00	2	49.50	50.40	-2	4,860	-0.04%
2020/11/18	0	0.00	1	48.15	48.05	-1	4,789	-0.02%
2020/11/17	2	48.70	10	48.35	48.30	-8	4,737	-0.17%
2020/11/16	0	0.00	2.1	47.38	47.85	-2.1	4,689	-0.04%
2020/11/12	1	45.30	0	0.00	45.75	1	4,666	0.02%
2020/11/11	1	47.05	1	45.90	47.05	0	4,679	0.00%
2020/11/10	2	45.60	0	0.00	44.90	2	4,623	0.04%
2020/11/09	0.1	46.50	0	0.00	46.50	0.1	4,551	0.00%
2020/11/06	12	47.10	23	47.48	47.60	-11	4,465	-0.25%
2020/11/05	16.1	46.17	3.1	48.58	46.00	13	4,329	0.30%
2020/11/04	13	45.29	7	44.71	45.00	6	4,100	0.15%
2020/11/03	14	42.61	12.7	43.42	45.10	1.3	3,930	0.03%
2020/11/02	2	40.45	18.4	39.78	41.00	-16.4	3,561	-0.46%
2020/10/30	0	0.00	5	37.62	37.45	-5	3,310	-0.15%
2020/10/29	1	35.65	0	0.00	35.85	1	3,264	0.03%
2020/10/26	3	36.77	0	0.00	36.10	3	3,298	0.09%
2020/10/23	1	37.00	3.2	37.19	37.00	-2.2	3,313	-0.07%
2020/10/22	3	37.42	1.2	37.87	36.95	1.8	3,366	0.05%
2020/10/21	2	38.53	5	39.18	38.30	-3	3,397	-0.09%
2020/10/20	4	39.31	22	40.15	39.85	-18	3,428	-0.53%
2020/10/19	2	38.65	10	39.45	39.50	-8	3,365	-0.24%
2020/10/16	5	38.31	0	0.00	38.00	5	3,327	0.15%
2020/10/15	20	39.38	2	39.10	39.00	18	3,279	0.55%
2020/10/14	3.1	39.18	10	39.49	38.95	-7	3,255	-0.21%
2020/10/13	4	37.95	28	38.07	38.00	-24	3,197	-0.75%
2020/10/12	21	36.95	4	37.84	37.95	17	3,207	0.53%
2020/10/08	3	35.83	3.1	36.04	36.20	-0.1	3,144	0.00%
2020/10/06	0	0.00	1	34.00	33.95	-1	3,158	-0.03%
2020/09/29	1	34.20	26	34.14	33.50	-25	3,470	-0.72%
2020/09/28	25	32.98	1	30.75	34.10	24	3,617	0.66%
2020/09/25	1	32.80	8	32.19	31.10	-7	3,636	-0.19%
2020/09/24	4	32.71	6	33.55	32.55	-2	3,686	-0.05%
2020/09/23	1	35.50	0	0.00	35.30	1	3,768	0.03%
2020/09/22	1	36.80	0	0.00	36.50	1	3,926	0.03%
2020/09/21	2	38.60	5	38.37	38.00	-3	3,973	-0.08%
2020/09/18	6.5	38.70	8	37.54	39.10	-1.5	3,924	-0.04%
2020/09/17	2	36.25	0	0.00	36.30	2	3,846	0.05%
2020/09/16	5	36.27	0	0.00	36.15	5	3,857	0.13%
2020/09/15	2	36.80	0	0.00	36.60	2	3,857	0.05%
2020/09/07	1	37.00	0	0.00	36.50	1	3,904	0.03%
2020/09/03	0	0.00	1	37.70	37.30	-1	3,949	-0.03%
2020/09/02	1	37.95	0	0.00	37.90	1	4,035	0.02%
2020/09/01	2	38.85	0	0.00	38.80	2	4,047	0.05%
2020/08/28	8	39.16	11	38.83	38.90	-3	4,039	-0.07%
2020/08/27	0	0.00	7	38.94	39.00	-7	4,027	-0.17%
2020/08/26	0	0.00	7	37.54	37.70	-7	3,958	-0.18%
2020/08/25	1	35.20	0	0.00	35.05	1	3,924	0.03%
2020/08/24	1	35.20	0	0.00	34.90	1	3,927	0.03%
2020/08/21	0	0.00	2	34.10	34.35	-2	3,956	-0.05%
2020/08/20	1	33.00	1	32.60	33.80	0	3,992	0.00%
2020/08/19	3	35.32	0	0.00	35.80	3	4,003	0.07%
2020/08/18	2	33.20	2	33.68	33.35	0	4,024	0.00%
2020/08/17	1	33.90	0	0.00	34.50	1	4,020	0.02%
2020/08/13	3	36.73	0	0.00	36.50	3	4,017	0.07%
2020/08/12	3	37.08	0	0.00	37.20	3	4,108	0.07%
2020/08/10	6	39.35	0	0.00	38.60	6	4,182	0.14%
2020/08/07	0	0.00	4	39.00	39.90	-4	4,209	-0.10%
2020/08/06	4	37.05	0	0.00	36.90	4	4,169	0.10%
2020/08/05	1	37.00	0	0.00	37.00	1	4,217	0.02%
2020/08/03	2	36.98	0	0.00	37.20	2	4,593	0.04%
2020/07/31	1	38.00	7	38.12	38.15	-6	4,819	-0.12%
2020/07/30	9	37.37	0	0.00	37.75	9	4,995	0.18%
2020/07/29	1	36.40	0	0.00	36.70	1	5,103	0.02%
2020/07/28	1	38.30	1	37.30	36.20	0	5,147	0.00%
2020/07/27	1	39.10	0	0.00	37.55	1	5,174	0.02%
2020/07/24	3	40.43	0	0.00	39.95	3	5,227	0.06%
2020/07/23	1	41.10	1	42.50	42.05	0	5,389	0.00%
2020/07/22	1	41.60	0	0.00	41.35	1	5,464	0.02%
2020/07/21	1	38.70	0	0.00	38.90	1	5,613	0.02%
2020/07/20	0	0.00	3.7	36.48	38.70	-3.7	5,708	-0.06%
2020/07/17	0	0.00	2	39.00	38.55	-2	5,734	-0.03%
2020/07/16	8	38.53	6	39.87	41.10	2	5,708	0.04%
2020/07/15	1	37.30	2	37.90	37.40	-1	5,689	-0.02%
2020/07/10	8	38.43	2	37.65	36.95	6	5,806	0.10%
2020/07/09	8	37.33	6.2	38.60	38.60	1.8	5,696	0.03%
2020/07/08	1	33.80	14	35.10	35.10	-13	5,540	-0.23%
2020/07/07	0	0.00	12.1	29.98	31.95	-12.1	5,497	-0.22%
2020/07/06	1	29.20	2	29.25	29.05	-1	5,361	-0.02%
2020/07/03	1	28.60	5	29.02	28.75	-4	5,356	-0.07%
2020/07/02	15	29.27	0	0.00	28.60	15	5,270	0.28%
2020/07/01	8	27.26	2	27.38	27.90	6	5,129	0.12%
2020/06/30	0	0.00	12	23.39	25.40	-12	4,946	-0.24%
2020/06/24	2	23.38	0	0.00	23.35	2	4,888	0.04%
2020/06/22	10	24.25	0	0.00	23.75	10	4,894	0.20%
2020/06/17	0	0.00	3	23.60	24.35	-3	4,923	-0.06%
2020/06/12	1	22.05	0	0.00	23.55	1	4,969	0.02%
2020/06/11	2	23.33	0	0.00	23.00	2	4,978	0.04%
2020/06/10	0	0.00	2	24.15	24.20	-2	4,963	-0.04%
2020/06/09	2	23.60	0	0.00	23.65	2	4,954	0.04%
2020/06/08	0	0.00	1	25.05	24.75	-1	4,927	-0.02%
2020/06/04	1	26.10	0	0.00	25.30	1	5,034	0.02%
2020/06/02	0	0.00	1	26.30	26.30	-1	4,997	-0.02%
2020/06/01	1	26.20	10	25.50	25.85	-9	4,969	-0.18%
2020/05/28	0	0.00	2	25.40	25.35	-2	5,002	-0.04%
2020/05/26	3	26.72	2	26.80	26.65	1	5,035	0.02%
2020/05/25	2	26.70	2	26.45	26.95	0	5,006	0.00%
2020/05/22	0.3	25.30	1	25.30	25.30	-0.7	4,962	-0.01%
2020/05/21	0	0.00	10	25.85	25.80	-10	4,965	-0.20%
2020/05/20	0	0.00	1.7	25.00	25.15	-1.7	4,982	-0.03%
2020/05/19	1	26.35	9	25.51	25.95	-8	4,961	-0.16%
2020/05/18	2	23.98	6	24.67	24.10	-4	4,876	-0.08%
2020/05/15	1	24.00	5	24.90	24.50	-4	4,862	-0.08%
2020/05/14	2	25.15	0	0.00	24.50	2	4,797	0.04%
2020/05/13	3	25.95	0	0.00	26.05	3	4,810	0.06%
2020/05/12	0	0.00	1	26.00	26.10	-1	4,859	-0.02%
2020/05/11	3	25.07	0	0.00	26.20	3	4,863	0.06%
2020/05/08	3	27.57	5	26.72	26.15	-2	4,859	-0.04%
2020/05/07	6	25.80	8	27.18	27.40	-2	4,664	-0.04%
2020/05/06	0	0.00	11	24.39	24.95	-11	4,554	-0.24%
2020/05/05	2	22.85	2	22.10	22.70	0	4,469	0.00%
2020/05/04	1	22.75	2	22.83	22.80	-1	4,394	-0.02%
2020/04/30	5	24.40	11	24.07	23.60	-6	4,351	-0.14%
2020/04/29	6	23.78	1	23.40	23.80	5	4,310	0.12%
2020/04/28	8	24.55	3	24.33	23.75	5	4,265	0.12%
2020/04/27	0	0.00	52	23.20	23.35	-52	4,021	-1.29%
2020/04/24	4	20.16	24	21.32	21.25	-20	3,958	-0.51%
2020/04/23	0	19.50	3	19.70	19.70	-3	3,853	-0.08%
2020/04/22	4	18.48	1	17.35	18.45	3	3,750	0.08%
2020/04/21	0	0.00	12	17.80	17.25	-12	3,695	-0.32%
2020/04/20	1	18.30	0.4	18.25	18.40	0.6	3,684	0.02%
2020/04/17	0	0.00	6	17.36	18.05	-6	3,645	-0.16%
2020/04/16	3	16.55	6.4	16.33	17.40	-3.4	3,539	-0.10%
2020/04/15	0	0.00	19	15.85	16.35	-19	3,430	-0.55%
2020/04/14	2	14.95	3	14.95	14.90	-1	3,392	-0.03%
2020/04/13	1	14.50	1	15.00	14.65	0	3,409	0.00%
2020/04/10	1	14.15	1	14.95	14.95	0	3,454	0.00%
2020/04/08	12	14.92	1	14.70	15.30	11	3,516	0.31%
2020/04/06	0	0.00	5	13.00	13.00	-5	3,728	-0.13%
2020/04/01	0	0.00	6	11.85	11.85	-6	3,794	-0.16%
2020/03/31	2	10.95	3	11.15	10.80	-1	3,798	-0.03%
2020/03/30	3	10.15	0	0.00	11.10	3	3,813	0.08%
2020/03/27	0	0.00	3	11.55	10.75	-3	3,816	-0.08%
2020/03/26	6	10.88	0	0.00	10.85	6	3,800	0.16%
2020/03/25	0	0.00	3	11.20	11.20	-3	3,786	-0.08%
2020/03/24	3	10.35	0	0.00	10.60	3	3,760	0.08%
2020/03/23	9	10.02	0	0.00	10.05	9	3,749	0.24%
2020/03/19	6	10.16	4	10.13	10.05	2	3,688	0.05%
2020/03/18	2	12.20	0	0.00	11.15	2	3,662	0.05%
2020/03/17	0	0.00	10	12.15	12.10	-10	3,681	-0.27%
2020/03/16	1	13.50	2	14.00	13.35	-1	3,689	-0.03%
2020/03/13	4	13.88	1	14.50	14.50	3	3,742	0.08%
2020/03/12	10.3	15.58	2	15.00	14.90	8.3	3,782	0.22%
2020/03/11	2	16.23	1	16.55	16.55	1	3,816	0.03%
2020/03/10	2	14.50	0	0.00	15.05	2	3,725	0.05%
2020/03/09	4	14.14	0	0.00	13.70	4	3,670	0.11%
2020/03/04	6	15.73	0	0.00	15.20	6	3,785	0.16%
2020/03/03	4	16.29	0	0.00	16.10	4	3,761	0.11%
2020/03/02	2	16.35	0	0.00	16.35	2	3,725	0.05%
2020/02/27	4	16.05	0	0.00	15.90	4	3,684	0.11%
2020/02/26	3	17.98	1.4	18.07	17.50	1.6	3,588	0.04%
2020/02/25	2	18.35	1	18.00	18.40	1	3,547	0.03%
2020/02/24	3	18.80	0	0.00	18.90	3	3,500	0.09%
2020/02/21	2	19.00	3	19.53	19.35	-1	3,458	-0.03%
2020/02/19	5	19.00	0	0.00	19.00	5	3,338	0.15%
2020/02/18	6	19.14	0	0.00	19.25	6	3,309	0.18%
2020/02/17	10	19.30	0	0.00	19.55	10	3,274	0.31%
2020/02/14	0	0.00	3	18.60	19.70	-3	3,236	-0.09%
2020/02/13	2	18.70	1	19.80	19.00	1	3,138	0.03%
2020/02/12	1	20.55	2	20.28	20.20	-1	3,034	-0.03%
2020/02/11	6	20.38	11	20.86	20.60	-5	2,955	-0.17%
2020/02/10	2	19.38	14	19.04	19.20	-12	2,815	-0.43%
2020/02/07	10	18.82	19	18.28	19.15	-9	2,720	-0.33%
2020/02/06	3	17.68	0	0.00	18.50	3	2,563	0.12%
2020/02/05	0	0.00	5	16.58	16.85	-5	2,439	-0.20%
2020/02/04	1	14.60	2	14.05	15.35	-1	2,373	-0.04%
2020/02/03	18	15.32	23	15.28	15.25	-5	2,320	-0.22%
2020/01/31	2	15.58	1	16.90	16.90	1	2,254	0.04%
2020/01/30	1	16.80	5	16.80	16.80	-4	2,159	-0.19%
2020/01/20	15	18.38	5	18.65	18.65	10	2,127	0.47%
2020/01/17	7	18.21	6	18.18	18.15	1	2,062	0.05%
2020/01/16	3	18.60	0	0.00	18.20	3	1,954	0.15%
2020/01/15	4	18.34	0	0.00	18.30	4	1,926	0.21%
2020/01/14	12	17.68	0	0.00	18.40	12	1,895	0.63%
2020/01/13	10	16.75	3	16.50	16.75	7	1,826	0.38%
2020/01/09	9	16.41	0	0.00	16.40	9	1,781	0.51%
2020/01/08	9	16.06	0	0.00	16.20	9	1,760	0.51%
2020/01/06	0	0.00	19	15.60	16.05	-19	1,711	-1.11%
2020/01/03	1	16.35	0	0.00	16.35	1	1,638	0.06%
2020/01/02	20	18.40	9.1	18.76	18.15	10.9	1,607	0.68%
2019/12/31	2	17.25	3.4	17.78	17.85	-1.4	1,497	-0.09%
2019/12/30	21	15.47	3	16.25	16.25	18	1,348	1.33%
2019/12/27	0	0.00	1	14.90	14.90	-1	1,171	-0.08%
2019/12/26	0	0.00	6.5	13.14	13.55	-6.5	1,051	-0.62%
2019/12/24	0	0.00	3	12.15	12.15	-3	990	-0.30%
2019/12/20	0.1	11.40	0	0.00	11.40	0.1	955	0.01%
2019/12/13	5	10.80	2	11.15	10.80	3	901	0.33%
2019/12/12	2	12.65	6	12.32	12.00	-4	859	-0.47%
2019/12/11	10	12.48	7	12.31	12.25	3	813	0.37%
2019/12/10	2	11.35	24.4	11.01	11.95	-22.4	757	-2.95%
2019/12/09	3	10.60	5	10.90	10.90	-2	662	-0.30%
2019/12/06	2	9.20	36	9.83	9.93	-34	575	-5.91%
2019/12/05	12	8.60	0.2	8.98	9.03	11.8	452	2.60%
2019/12/04	3	8.41	1	8.45	8.45	2	415	0.48%
2019/12/03	14	8.56	2	8.47	8.45	12	403	2.98%
2019/12/02	11	8.12	5	7.98	8.46	6	348	1.72%
2019/11/29	4	7.28	24.3	7.55	7.74	-20.3	258	-7.84%
2019/11/27	0	0.00	0	6.35	6.40	0	157	-0.02%
2019/11/19	0	0.00	0.3	5.91	6.36	-0.3	151	-0.19%
2019/10/02	0	0.00	2.1	6.50	6.46	-2.1	136	-1.56%
2019/08/26	0	0.00	1	6.50	6.49	-1	153	-0.65%
2019/08/20	1	6.53	0	0.00	6.53	1	152	0.66%
2019/07/01	0	0.00	0	6.36	6.40	0	142	-0.02%
2019/05/31	0	0.00	1	6.36	6.37	-1	176	-0.57%
2019/05/20	0	0.00	0.7	6.44	6.50	-0.7	238	-0.30%
2019/03/28	0	0.00	0.9	7.16	7.23	-0.9	218	-0.41%
2019/03/26	0	0.00	2	7.55	7.49	-2	219	-0.91%
2019/03/22	0	0.00	1	7.53	7.57	-1	223	-0.45%
2019/03/18	0	0.00	16	7.51	7.62	-16	221	-7.22%
2019/03/04	0	0.00	0.6	7.30	7.31	-0.6	227	-0.26%
2019/02/14	0	0.00	2	6.37	6.38	-2	167	-1.20%
2019/01/11	0	0.00	1	6.39	6.33	-1	176	-0.57%
2018/12/22	2	6.57	0	0.00	6.51	2	206	0.97%
2018/12/06	0	0.00	3	6.82	6.78	-3	243	-1.23%
2018/11/19	0	0.00	6	6.78	6.78	-6	253	-2.36%
2018/10/16	0	0.00	1	7.78	7.73	-1	366	-0.27%
2018/10/04	1	8.96	0	0.00	9.00	1	401	0.25%
2018/09/06	0	0.00	2	7.76	7.71	-2	632	-0.32%
2018/08/20	6	7.65	2	7.35	7.48	4	1,466	0.27%
2018/08/17	4	8.04	0	0.00	8.02	4	1,500	0.27%
2018/08/13	4	8.44	0	0.00	8.39	4	1,535	0.26%
2018/08/09	1	8.56	0	0.00	8.58	1	1,528	0.07%
2018/08/08	2	8.50	0	0.00	8.39	2	1,528	0.13%
2018/08/07	1	8.74	0	0.00	8.60	1	1,525	0.07%
2018/07/23	0	0.00	1	9.11	9.12	-1	1,580	-0.06%
2018/07/17	0	0.00	2	8.84	8.84	-2	1,548	-0.13%
2018/07/16	1	8.82	0	0.00	8.93	1	1,547	0.06%
2018/07/13	0	0.00	4	8.99	9.03	-4	1,544	-0.26%
2018/07/11	2	8.48	0	0.00	8.51	2	1,544	0.13%
2018/07/04	0	0.00	3	8.80	8.78	-3	1,544	-0.19%
2018/06/27	2	9.16	0	0.00	9.15	2	1,526	0.13%
2018/06/26	0	0.00	1	9.39	9.40	-1	1,521	-0.07%
2018/06/19	1	9.15	0	0.00	9.12	1	1,401	0.07%
2018/06/14	0	0.00	3	9.30	9.17	-3	1,353	-0.22%
2018/06/11	2	9.39	0	0.00	9.43	2	1,236	0.16%
2018/06/08	22	9.81	5	9.55	9.39	17	1,215	1.40%
2018/06/07	2	9.78	3	9.90	9.78	-1	1,159	-0.09%
2018/06/06	10	10.03	6	10.00	10.20	4	1,078	0.37%
2018/06/05	20	9.47	0	0.00	9.40	20	928	2.15%
2018/06/01	4	9.67	41	9.57	9.70	-37	785	-4.71%
2018/05/31	5	8.89	22	8.77	8.89	-17	614	-2.77%
2018/05/25	10	7.77	0	0.00	7.75	10	485	2.06%
2018/05/18	0	0.00	2	6.61	6.64	-2	396	-0.50%
2018/05/14	2	6.87	0	0.00	6.83	2	421	0.47%
2018/05/07	8	6.80	0	0.00	6.76	8	418	1.91%
2018/04/16	0	0.00	2	6.31	6.31	-2	408	-0.49%
2018/04/11	0	0.00	3	6.56	6.55	-3	410	-0.73%
2018/04/09	0	0.00	1	6.96	6.94	-1	400	-0.25%
2018/03/12	0	0.00	17	7.57	7.59	-17	409	-4.15%
2018/03/02	5	7.85	0	0.00	7.88	5	480	1.04%
2018/02/09	0	0.00	2	7.22	7.14	-2	499	-0.40%
2018/02/02	2	7.66	5	7.72	7.66	-3	490	-0.61%
2018/02/01	5	7.70	0	0.00	7.70	5	494	1.01%
2018/01/29	5	7.95	0	0.00	7.95	5	495	1.01%
2018/01/26	3	8.03	4	7.98	8.03	-1	496	-0.20%
2018/01/24	6	7.97	0	0.00	8.06	6	497	1.21%
2018/01/23	0	0.00	22	7.68	7.74	-22	485	-4.53%
2018/01/22	3	7.78	0	0.00	7.81	3	482	0.62%
2018/01/18	0	0.00	12	8.17	8.15	-12	465	-2.58%
2018/01/11	2	8.16	0	0.00	8.23	2	477	0.42%