系統電 (5309)-元大-福營券商分點個股進出

台股 » 個股 » 系統電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系統電

(5309)

可現股當沖

股價
45.10
漲跌
▲1.40
漲幅
+3.20%
成交量
69,457張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－元大-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	172	46.22	165	46.43	45.10	7	6,148	0.11%	大買/大賣/
2024/11/21	21	42.16	38	43.08	43.70	-17	5,223	-0.33%
2024/11/20	11	39.98	10	39.95	39.75	1	4,911	0.02%
2024/11/19	15	40.57	15	40.21	40.75	0	5,163	0.00%
2024/11/18	7	41.09	15	40.80	40.00	-8	4,807	-0.17%
2024/11/15	8	39.62	30	38.67	38.85	-22	4,422	-0.50%
2024/11/14	18	40.34	21	40.19	40.50	-3	4,266	-0.07%
2024/11/13	50	40.15	37	40.58	40.20	13	3,996	0.33%
2024/11/12	54	38.34	42	38.91	38.15	12	3,444	0.35%
2024/11/11	3	38.75	0	0.00	39.25	3	3,101	0.10%
2024/11/07	1	36.70	1	37.05	36.50	0	3,075	0.00%
2024/11/06	3	33.90	0	0.00	33.80	3	3,074	0.10%
2024/10/30	1	34.00	1	33.85	33.80	0	3,517	0.00%
2024/10/29	5	34.60	0	0.00	34.25	5	3,647	0.14%
2024/10/28	2	34.50	1	34.85	34.60	1	3,742	0.03%
2024/10/23	5	36.68	8	36.66	36.15	-3	4,033	-0.07%
2024/10/17	4	36.48	1	36.45	36.40	3	4,915	0.06%
2024/10/11	1	35.60	0	0.00	35.75	1	5,743	0.02%
2024/10/08	1	36.75	0	0.00	36.60	1	6,563	0.02%
2024/10/07	1	37.20	1	37.60	37.25	0	6,987	0.00%
2024/10/04	0	0.00	1	35.50	35.50	-1	7,051	-0.01%
2024/09/25	2	36.65	1	36.60	36.65	1	7,118	0.01%
2024/09/24	0	0.00	0	36.15	36.15	0	7,116	0.00%
2024/09/23	0	0.00	1	36.50	36.55	-1	7,116	-0.01%
2024/09/19	0	35.45	0	0.00	35.60	0	7,104	0.00%
2024/09/18	1	35.80	0	0.00	35.40	1	7,106	0.01%
2024/09/12	0	0.00	1	34.85	34.80	-1	7,108	-0.01%
2024/09/10	16	34.78	0	0.00	34.25	16	7,198	0.22%
2024/09/09	5	34.91	1	34.95	35.10	4	7,167	0.06%
2024/09/06	0	0.00	3	35.75	35.80	-3	7,144	-0.04%
2024/09/04	3	36.10	0	0.00	35.90	3	7,112	0.04%
2024/09/03	3	37.95	0	0.00	37.65	3	7,084	0.04%
2024/09/02	2	38.88	0	0.00	38.55	2	7,055	0.03%
2024/08/30	2	38.75	3	39.05	38.60	-1	7,027	-0.01%
2024/08/29	22	38.95	8	38.91	38.90	14	6,996	0.20%
2024/08/28	2	39.58	0.1	39.50	39.50	2	6,959	0.03%
2024/08/27	2	39.90	8	40.16	39.80	-6	6,915	-0.09%
2024/08/26	2	39.95	3	40.68	39.85	-1	6,904	-0.01%
2024/08/23	17	40.49	0	0.00	40.30	17	6,870	0.25%
2024/08/22	28	44.66	25.1	44.12	43.00	3	6,660	0.04%
2024/08/21	10.1	44.56	11	43.50	44.30	-1	6,161	-0.02%
2024/08/20	0	0.00	6	41.48	41.15	-6	5,794	-0.10%
2024/08/19	1	41.45	0	0.00	41.40	1	5,743	0.02%
2024/08/16	9	42.26	9	41.08	41.95	0	5,672	0.00%
2024/08/15	0	0.00	0.1	40.30	40.05	-0.1	5,520	0.00%
2024/08/14	0	0.00	1.1	40.89	40.75	-1.1	5,530	-0.02%
2024/08/13	2	39.95	26	40.60	40.55	-24	5,471	-0.44%
2024/08/12	1	41.10	0	0.00	40.05	1	5,406	0.02%
2024/08/09	3	41.50	28	41.18	41.50	-25	5,324	-0.47%
2024/08/08	0	0.00	3	39.50	38.90	-3	5,176	-0.06%
2024/08/07	11	39.15	2	39.38	39.40	9	5,118	0.18%
2024/08/06	2	36.35	8	35.11	35.85	-6	5,036	-0.12%
2024/08/05	13	38.73	4	40.94	38.60	9	4,927	0.18%
2024/08/02	13	42.99	2	43.08	42.85	11	4,837	0.23%
2024/08/01	1	42.95	6	43.02	42.90	-5	4,681	-0.11%
2024/07/31	2	42.13	0	0.00	42.35	2	4,543	0.04%
2024/07/30	7	42.01	2	41.65	42.30	5	4,444	0.11%
2024/07/29	7	41.16	1	40.40	40.20	6	4,288	0.14%
2024/07/26	0	0.00	1	40.55	42.00	-1	4,201	-0.02%
2024/07/23	1	42.25	11	41.91	41.85	-10	4,126	-0.24%
2024/07/22	11	41.65	6	41.94	40.50	5	3,893	0.13%
2024/07/19	48.5	42.98	60	42.70	42.50	-11.5	3,648	-0.31%
2024/07/18	3	41.10	1	41.20	41.25	2	3,267	0.06%
2024/07/17	6	42.85	18	42.27	42.00	-12	3,203	-0.37%
2024/07/16	8.1	43.04	4	43.11	43.30	4	3,078	0.13%
2024/07/15	17.1	43.20	5	42.86	42.95	12.1	2,953	0.41%
2024/07/12	8	42.59	10	42.72	42.15	-2	2,682	-0.07%
2024/07/11	4	41.61	5	41.80	42.25	-1	2,484	-0.04%
2024/07/10	44	40.60	11.5	42.03	42.00	32.5	2,243	1.45%
2024/07/09	10	40.07	26	38.58	39.90	-16	1,678	-0.95%
2024/07/08	11	38.16	6.1	38.34	37.15	5	1,278	0.39%
2024/07/04	3	36.55	1	36.25	36.45	2	1,169	0.17%
2024/07/01	2	35.70	0	0.00	35.60	2	1,154	0.17%
2024/06/27	0	0.00	1	35.60	35.40	-1	1,208	-0.08%
2024/06/25	1	34.90	1	34.90	35.20	0	1,746	0.00%
2024/06/20	2	35.30	0	0.00	35.15	2	2,031	0.10%
2024/06/19	4	35.53	0	0.00	35.00	4	2,040	0.20%
2024/06/17	13.1	36.34	26	36.00	35.75	-13	2,033	-0.64%
2024/06/11	1	34.25	0	0.00	34.10	1	1,977	0.05%
2024/06/07	15	35.15	0	0.00	34.95	15	1,995	0.75%
2024/06/03	0	0.00	1	35.70	35.70	-1	2,127	-0.05%
2024/05/30	0	0.00	25	36.19	35.70	-25	2,313	-1.08%
2024/05/23	1	35.55	1	35.50	35.45	0	2,287	0.00%
2024/05/22	15	35.33	10	35.30	35.30	5	2,278	0.22%
2024/05/20	0	0.00	1	35.20	35.25	-1	2,269	-0.04%
2024/05/16	5	34.05	0	0.00	34.10	5	2,247	0.22%
2024/05/14	0	0.00	15	34.53	34.50	-15	2,256	-0.66%
2024/05/13	5	34.05	0	0.00	34.25	5	2,255	0.22%
2024/05/10	2	35.00	2	34.50	34.45	0	2,253	0.00%
2024/05/09	1	34.50	3	34.22	34.40	-2	2,254	-0.09%
2024/05/08	10	34.05	0	0.00	34.00	10	2,254	0.44%
2024/05/07	0	0.00	12	34.40	34.55	-12	2,247	-0.53%
2024/05/06	17	34.69	0	0.00	34.25	17	2,251	0.76%
2024/05/03	1	34.90	0	0.00	34.75	1	2,250	0.04%
2024/05/02	0	0.00	25	35.01	34.80	-25	2,261	-1.11%
2024/04/30	0	0.00	7	34.80	34.70	-7	2,269	-0.31%
2024/04/26	0	0.00	4	34.18	33.85	-4	2,265	-0.18%
2024/04/25	0	0.00	2	34.20	34.10	-2	2,265	-0.09%
2024/04/23	5	33.15	7	33.21	33.30	-2	2,282	-0.09%
2024/04/22	3	34.07	0	0.00	33.25	3	2,296	0.13%
2024/04/19	25	34.10	6	34.50	34.05	19	2,289	0.83%
2024/04/18	18	35.18	0	0.00	34.70	18	2,276	0.79%
2024/04/17	11	35.62	47	35.75	35.20	-36	2,303	-1.56%
2024/04/16	11	33.87	6	33.90	33.80	5	2,303	0.22%
2024/04/15	6	35.50	6	35.40	35.00	0	2,450	0.00%
2024/04/12	12.1	35.69	6	35.67	35.50	6.1	2,513	0.24%
2024/04/11	16	35.02	8	35.12	34.95	8	2,509	0.32%
2024/04/10	0	0.00	5	35.81	35.50	-5	2,502	-0.20%
2024/04/09	2	35.70	1	35.65	35.55	1	2,498	0.04%
2024/04/08	1	35.10	0	0.00	35.30	1	2,509	0.04%
2024/04/03	2	35.35	0	0.00	35.05	2	2,497	0.08%
2024/04/02	14	35.36	0	0.00	35.35	14	2,487	0.56%
2024/04/01	9	35.89	0	0.00	35.75	9	2,462	0.37%
2024/03/29	12	36.70	4	38.67	35.75	8	2,445	0.33%
2024/03/28	13.4	39.74	25	39.56	39.50	-11.6	2,276	-0.51%
2024/03/27	1	37.35	9	39.08	39.60	-8	1,943	-0.41%
2024/03/26	10	36.60	10	36.15	36.00	0	1,684	0.00%
2024/03/25	5	36.95	5	36.65	36.50	0	1,671	0.00%
2024/03/19	2	35.90	0	0.00	35.75	2	1,663	0.12%
2024/03/15	2	36.55	2	36.30	35.80	0	1,748	0.00%
2024/03/14	0	0.00	1	36.60	36.50	-1	1,744	-0.06%
2024/03/13	5	37.05	5	36.35	35.75	0	1,713	0.00%
2024/03/12	5	36.60	7	37.13	36.80	-2	1,702	-0.12%
2024/03/11	6	35.34	0	0.00	35.40	6	1,661	0.36%
2024/03/08	0	0.00	31	35.22	35.35	-31	1,694	-1.83%
2024/03/07	6	37.49	6	37.06	36.70	0	1,669	0.00%
2024/03/06	54	37.39	13	37.32	36.95	41	1,602	2.56%
2024/03/05	5	35.40	6	36.60	37.30	-1	1,526	-0.07%
2024/03/04	2	35.45	1	35.35	35.50	1	1,454	0.07%
2024/03/01	8	35.16	5	34.65	34.70	3	1,436	0.21%
2024/02/29	6	34.63	6	34.96	35.00	0	1,440	0.00%
2024/02/27	4	34.73	6	34.85	34.65	-2	1,431	-0.14%
2024/02/26	0	33.90	0	0.00	34.25	0	1,419	0.00%
2024/02/22	2	33.90	0	0.00	34.25	2	1,400	0.14%
2024/02/21	0	0.00	1	34.30	34.00	-1	1,405	-0.07%
2024/02/20	0	0.00	6	34.47	34.30	-6	1,410	-0.43%
2024/02/19	10	34.70	11	34.65	34.60	-1	1,412	-0.07%
2024/02/16	5	34.35	0	0.00	34.70	5	1,403	0.36%
2024/02/05	2	33.95	0	0.00	33.85	2	1,389	0.14%
2024/02/02	0	0.00	1	34.50	34.05	-1	1,396	-0.07%
2024/01/29	2	35.15	2	35.05	34.90	0	1,392	0.00%
2024/01/17	1	34.85	1	35.25	35.00	0	1,389	0.00%
2024/01/16	5	35.95	5	35.65	35.50	0	1,373	0.00%
2024/01/12	5.3	37.03	6	36.51	36.30	-0.8	1,363	-0.06%
2024/01/11	2	37.05	3	37.28	36.80	-1	1,350	-0.07%
2024/01/10	25	37.66	16.2	37.96	37.60	8.9	1,310	0.68%
2024/01/09	18.2	37.95	15	37.85	37.50	3.2	1,242	0.25%
2024/01/08	5	36.15	7	37.59	37.45	-2	1,071	-0.19%
2024/01/05	2	36.20	0	0.00	36.00	2	1,006	0.20%
2024/01/02	5	36.55	7	36.59	36.75	-2	1,000	-0.20%
2023/12/28	7	35.96	5	35.95	35.80	2	1,029	0.19%
2023/12/26	0	0.00	1	35.95	35.95	-1	1,065	-0.09%
2023/12/25	1	37.10	2	37.10	35.95	-1	1,048	-0.10%
2023/12/21	5	35.25	14	35.00	35.15	-9	1,004	-0.90%
2023/12/18	12.1	35.91	6	35.40	35.55	6.1	1,002	0.60%
2023/12/15	1	36.70	0	0.00	35.80	1	1,000	0.10%
2023/12/12	0	0.00	2	36.25	36.70	-2	948	-0.21%
2023/12/08	5	34.90	5	34.60	34.60	0	908	0.00%
2023/12/07	10	35.34	5	34.45	34.70	5	955	0.52%
2023/12/06	11	35.80	15	35.55	35.25	-4	964	-0.41%
2023/12/05	10	35.75	50	36.13	35.95	-40	955	-4.18%
2023/12/04	7	35.40	0	0.00	35.65	7	924	0.76%
2023/12/01	25	35.35	5	35.35	35.40	20	915	2.19%
2023/11/30	18	35.54	18	35.70	35.80	0	909	0.00%
2023/11/28	0	0.00	3	34.83	34.85	-3	853	-0.35%
2023/11/27	9	35.00	0	0.00	34.35	9	847	1.06%
2023/11/24	1	34.00	0	0.00	34.00	1	842	0.12%
2023/11/23	10	34.40	0	0.00	34.15	10	843	1.19%
2023/11/22	0	0.00	3	34.20	34.20	-3	840	-0.36%
2023/11/21	4	34.05	20	33.85	33.75	-16	846	-1.89%
2023/11/20	7	34.32	6	34.31	34.00	1	855	0.12%
2023/11/17	21	34.07	5	34.05	34.00	16	851	1.88%
2023/11/16	5	33.40	5	33.10	33.50	0	848	0.00%
2023/11/15	5	32.60	5	33.10	33.15	0	840	0.00%
2023/11/14	0	0.00	5	32.40	32.35	-5	842	-0.59%
2023/11/13	5	31.85	0	0.00	31.80	5	860	0.58%
2023/11/10	3	31.98	3	31.87	31.80	0	858	0.00%
2023/11/08	8	34.16	8	33.75	33.70	0	874	0.00%
2023/11/06	0	0.00	4	33.85	33.75	-4	939	-0.43%
2023/11/01	5	32.40	5	31.80	31.85	0	954	0.00%
2023/10/31	5	33.50	5	32.70	32.05	0	954	0.00%
2023/10/30	12	33.33	6	33.37	33.55	6	956	0.63%
2023/10/27	8	32.90	5	33.00	33.00	3	967	0.31%
2023/10/26	5	32.45	5	32.55	32.45	0	994	0.00%
2023/10/25	5	32.45	5	32.65	32.55	0	1,002	0.00%
2023/10/23	0	32.75	0	0.00	32.50	0	1,014	0.00%
2023/10/19	3	33.25	0	0.00	32.95	3	1,066	0.28%
2023/10/11	0	0.00	2	34.40	34.25	-2	1,113	-0.18%
2023/10/06	2	35.00	2	34.75	34.85	0	1,126	0.00%
2023/10/05	2	35.30	0	0.00	34.90	2	1,109	0.18%
2023/09/20	5	35.60	0	0.00	35.25	5	1,334	0.37%
2023/09/14	0	0.00	1	36.25	36.20	-1	1,423	-0.07%
2023/09/12	1	37.30	1	36.30	36.15	0	1,463	0.00%
2023/09/06	1	35.90	0	0.00	35.90	1	1,524	0.07%
2023/08/29	2	34.13	1	34.05	34.10	1	1,691	0.06%
2023/08/23	5	36.05	5	35.85	35.95	0	1,716	0.00%
2023/08/22	0	0.00	3	35.88	35.75	-3	1,746	-0.17%
2023/08/21	1	35.55	1	35.60	35.50	0	1,766	0.00%
2023/08/17	2	35.40	3	35.70	36.00	-1	1,788	-0.06%
2023/08/16	0	0.00	3	34.28	34.75	-3	1,786	-0.17%
2023/08/15	0	0.00	1	34.70	34.50	-1	1,826	-0.05%
2023/08/14	7	33.44	9	33.44	33.90	-2	1,867	-0.11%
2023/08/11	10	34.93	5	34.70	34.65	5	1,864	0.27%
2023/08/10	2	36.13	0	0.00	35.45	2	1,840	0.11%
2023/08/09	2	37.13	1	38.25	37.10	1	1,815	0.06%
2023/08/08	6	37.39	5	37.10	37.10	1	1,815	0.06%
2023/08/04	5	37.25	5	37.65	37.85	0	1,907	0.00%
2023/08/02	15	38.23	15	37.72	37.55	0	1,955	0.00%
2023/08/01	5	38.55	7	38.39	38.45	-2	1,993	-0.10%
2023/07/31	14	38.64	10	38.95	38.75	4	2,134	0.19%
2023/07/28	5	38.10	7	38.20	38.25	-2	2,213	-0.09%
2023/07/27	5	38.10	5	38.25	38.25	0	2,230	0.00%
2023/07/26	1	38.00	0	0.00	37.85	1	2,248	0.04%
2023/07/25	6	36.93	6	37.99	38.20	0	2,271	0.00%
2023/07/24	7	36.85	6	36.53	36.50	1	2,286	0.04%
2023/07/20	5	37.85	5	38.15	38.00	0	2,325	0.00%
2023/07/19	7	38.24	5	37.85	37.80	2	2,346	0.09%
2023/07/18	0	0.00	1	38.40	38.15	-1	2,410	-0.04%
2023/07/17	1	38.00	6	38.30	38.85	-5	2,494	-0.20%
2023/07/14	3	38.55	0	0.00	38.45	3	2,548	0.12%
2023/07/13	12	38.73	1	38.90	38.55	11	2,629	0.42%
2023/07/12	6.2	38.25	0	0.00	38.20	6.2	2,683	0.23%
2023/07/11	1	37.95	0	0.00	38.00	1	2,786	0.04%
2023/07/10	5	38.50	5	38.40	38.35	0	3,103	0.00%
2023/07/07	20.3	38.97	1	38.60	38.55	19.3	3,329	0.58%
2023/07/06	5	40.50	5	40.10	40.10	0	3,334	0.00%
2023/07/05	5	40.70	5	40.40	40.45	0	3,396	0.00%
2023/07/04	5.3	40.77	2	40.65	40.60	3.3	3,497	0.09%
2023/07/03	5	41.55	14	41.30	41.30	-9	3,772	-0.24%
2023/06/30	2	41.20	4	41.48	41.70	-2	4,439	-0.05%
2023/06/27	0	0.00	1	40.30	40.60	-1	4,810	-0.02%
2023/06/26	1	40.55	0	0.00	40.90	1	4,849	0.02%
2023/06/21	11	40.30	0	0.00	40.35	11	4,851	0.23%
2023/06/20	5	40.25	0	0.00	40.50	5	4,856	0.10%
2023/06/16	3	40.42	0	0.00	40.35	3	4,861	0.06%
2023/06/15	4	40.70	0	0.00	40.75	4	4,831	0.08%
2023/06/13	1	40.75	0	0.00	40.65	1	4,812	0.02%
2023/06/12	4	40.99	2	40.93	40.80	2	4,789	0.04%
2023/06/09	8	41.52	11	42.02	41.65	-3	4,768	-0.06%
2023/06/08	2	42.68	0	0.00	42.25	2	4,755	0.04%
2023/06/07	0	0.00	2	43.50	43.30	-2	4,805	-0.04%
2023/06/06	0	0.00	1	43.10	42.95	-1	4,900	-0.02%
2023/06/05	0	0.00	5	43.45	43.40	-5	4,962	-0.10%
2023/05/31	0	0.00	3	42.78	42.70	-3	4,997	-0.06%
2023/05/30	0	0.00	1	42.15	42.10	-1	4,999	-0.02%
2023/05/26	1	42.05	2	41.95	41.95	-1	5,048	-0.02%
2023/05/25	7	43.00	7	42.76	42.60	0	5,041	0.00%
2023/05/24	0	0.00	5	43.46	43.35	-5	5,076	-0.10%
2023/05/23	5	43.50	5	43.30	43.25	0	5,171	0.00%
2023/05/22	6	43.03	6	43.38	43.55	0	5,227	0.00%
2023/05/19	13	43.68	9	43.34	42.75	4	5,240	0.08%
2023/05/18	0	0.00	2	43.80	43.50	-2	5,227	-0.04%
2023/05/16	6	42.35	7	42.29	42.30	-1	5,268	-0.02%
2023/05/15	3	42.15	2	41.88	42.00	1	5,303	0.02%
2023/05/12	9	42.02	0	0.00	42.10	9	5,360	0.17%
2023/05/11	2	41.63	0	0.00	41.60	2	5,493	0.04%
2023/05/10	2	42.75	0	0.00	42.85	2	5,535	0.04%
2023/05/08	0	0.00	1	44.30	44.20	-1	5,686	-0.02%
2023/05/05	1	45.35	35	44.74	44.50	-34	5,678	-0.60%
2023/05/04	32	43.83	1	42.75	44.15	31	5,590	0.55%
2023/05/03	2	42.55	44	42.48	42.25	-42	5,580	-0.75%
2023/05/02	1	43.00	13	43.53	43.20	-12	5,625	-0.21%
2023/04/28	24	43.35	10	43.11	43.10	14	5,616	0.25%
2023/04/27	3	43.00	2	43.25	43.25	1	5,579	0.02%
2023/04/26	2	41.95	0	0.00	42.90	2	5,543	0.04%
2023/04/25	4	43.00	4	42.30	42.10	0	5,505	0.00%
2023/04/24	13	42.18	12	42.36	42.25	1	5,459	0.02%
2023/04/21	9	43.29	10	43.41	42.05	-1	5,467	-0.02%
2023/04/20	48	44.38	3.1	44.48	43.50	44.9	5,397	0.83%
2023/04/18	6	45.70	6	45.04	44.50	0	5,249	0.00%
2023/04/17	16	45.38	5	45.75	45.85	11	5,204	0.21%
2023/04/14	21	45.47	24	45.18	45.00	-3	5,141	-0.06%
2023/04/13	19	47.74	16	46.21	46.00	3	5,034	0.06%
2023/04/12	8	46.31	6	46.53	47.50	2	4,688	0.04%
2023/04/11	10	45.00	10	45.40	45.95	0	4,455	0.00%
2023/04/10	11	45.73	6	45.47	45.05	5	4,405	0.11%
2023/04/07	25	45.82	25	45.38	45.90	0	4,316	0.00%
2023/04/06	21	46.58	20	46.74	46.30	1	4,189	0.02%
2023/03/31	32	45.43	80	45.37	46.35	-48	3,907	-1.23%
2023/03/30	32	44.11	43	44.43	44.30	-11	3,218	-0.34%
2023/03/29	5	42.75	6	42.77	42.90	-1	2,873	-0.03%
2023/03/28	45	43.78	50	42.70	42.65	-5	2,877	-0.17%
2023/03/27	9	43.28	10	43.41	43.50	-1	2,812	-0.04%
2023/03/24	5	42.90	15	42.90	42.65	-10	2,772	-0.36%
2023/03/23	5	42.50	8	42.87	42.80	-3	2,771	-0.11%
2023/03/22	7	42.44	7	42.50	42.65	0	2,774	0.00%
2023/03/21	5	41.90	5	42.00	42.30	0	2,779	0.00%
2023/03/20	3	41.20	3	41.60	41.60	0	2,788	0.00%
2023/03/17	5	40.70	5	41.00	41.05	0	2,934	0.00%
2023/03/16	10	41.05	15	40.40	40.45	-5	2,989	-0.17%
2023/03/15	3	41.70	7	41.79	41.70	-4	3,104	-0.13%
2023/03/14	5	41.45	5	41.20	41.00	0	3,369	0.00%
2023/03/13	7	40.61	5	41.05	41.20	2	3,547	0.06%
2023/03/10	14	41.90	13.1	41.87	41.80	0.9	3,666	0.03%
2023/03/09	40	44.54	37	43.48	43.00	3	3,806	0.08%
2023/03/08	0	0.00	5	44.00	44.20	-5	3,857	-0.13%
2023/03/07	6	43.37	0	0.00	43.50	6	3,828	0.16%
2023/03/06	5	42.80	5	43.20	43.55	0	3,847	0.00%
2023/03/03	5	42.35	5	42.55	42.50	0	3,820	0.00%
2023/03/02	5	42.35	5	42.20	42.10	0	3,812	0.00%
2023/03/01	0	0.00	6	42.43	42.20	-6	3,834	-0.16%
2023/02/24	13	42.32	10	41.95	41.85	3	3,842	0.08%
2023/02/23	12	43.08	12	42.94	43.00	0	3,805	0.00%
2023/02/22	8	43.01	7.1	42.94	42.90	0.9	3,824	0.02%
2023/02/21	12	44.50	11	44.35	44.00	1	3,899	0.03%
2023/02/20	11.3	44.01	6	44.27	44.30	5.3	3,878	0.14%
2023/02/17	7	43.46	5	43.60	43.70	2	3,834	0.05%
2023/02/16	6	43.06	9	43.27	43.40	-3	3,842	-0.08%
2023/02/15	9	43.17	13	43.33	42.70	-4	3,947	-0.10%
2023/02/14	10	43.19	7	42.85	42.90	3	3,942	0.08%
2023/02/13	7	42.99	8	43.19	43.40	-1	3,999	-0.03%
2023/02/10	11	43.52	10	43.28	43.10	1	4,026	0.02%
2023/02/09	22	44.43	7	44.30	43.80	15	4,009	0.37%
2023/02/08	5	43.70	5	43.80	43.60	0	3,868	0.00%
2023/02/07	7	42.91	11.9	43.49	43.00	-4.9	3,791	-0.13%
2023/02/06	11	42.33	7.1	41.86	41.65	3.9	3,598	0.11%
2023/02/03	12	42.73	5	42.95	42.55	7	3,574	0.20%
2023/02/02	5	42.75	7	42.64	42.65	-2	3,545	-0.06%
2023/02/01	11	42.69	9	42.34	42.00	2	3,507	0.06%
2023/01/31	5	40.80	10	41.35	41.85	-5	3,415	-0.15%
2023/01/30	5	40.20	5	40.50	40.55	0	3,377	0.00%
2023/01/12	5	40.60	6	40.01	39.80	-1	3,474	-0.03%
2023/01/11	10	40.63	7	40.53	40.30	3	3,543	0.08%
2023/01/10	7	40.66	7	40.25	40.20	0	3,518	0.00%
2023/01/09	7	40.29	6	40.20	40.50	1	3,518	0.03%
2023/01/05	2	40.40	2	39.75	39.80	0	3,528	0.00%
2023/01/04	5	39.30	6	39.54	39.10	-1	3,485	-0.03%
2022/12/30	6	38.82	47	38.35	38.30	-41	3,502	-1.17%
2022/12/29	5	37.85	5	38.05	38.35	0	3,502	0.00%
2022/12/28	6	39.17	5	38.10	38.00	1	3,531	0.03%
2022/12/27	9	40.16	5	39.60	39.60	4	3,502	0.11%
2022/12/26	5	39.40	5	39.60	39.65	0	3,502	0.00%
2022/12/23	5	39.95	5	39.45	39.50	0	3,519	0.00%
2022/12/22	5	40.50	5	40.20	40.25	0	3,509	0.00%
2022/12/20	5	39.80	22	40.44	39.80	-17	3,548	-0.48%
2022/12/19	5	41.40	5	40.95	40.80	0	3,549	0.00%
2022/12/16	5	41.30	5	41.00	40.95	0	3,554	0.00%
2022/12/13	1	41.15	1	40.65	40.50	0	3,514	0.00%
2022/12/12	5	41.45	5	41.00	41.10	0	3,510	0.00%
2022/12/09	24	42.20	14	41.48	41.05	10	3,507	0.29%
2022/12/08	6	43.45	5	43.90	43.45	1	3,377	0.03%
2022/12/07	10	43.97	12	43.30	43.05	-2	3,335	-0.06%
2022/12/06	10	45.17	18	45.93	44.70	-8	3,263	-0.25%
2022/12/05	10	44.65	13	45.47	44.70	-3	3,003	-0.10%
2022/12/02	9	44.85	5	44.65	44.60	4	2,832	0.14%
2022/12/01	6	44.40	7	44.56	44.50	-1	2,700	-0.04%
2022/11/30	6	42.22	10	43.23	42.85	-4	2,556	-0.16%
2022/11/29	5	41.80	6	41.32	41.50	-1	2,524	-0.04%
2022/11/28	15	40.55	15	41.33	41.60	0	2,583	0.00%
2022/11/24	2	40.65	3	40.25	40.25	-1	2,922	-0.03%
2022/11/22	3	40.83	3	40.88	40.50	0	2,995	0.00%
2022/11/18	5	41.85	1	41.10	41.00	4	3,041	0.13%
2022/11/17	14	42.12	15	42.27	42.10	-1	3,030	-0.03%
2022/11/16	1	41.05	2	40.93	41.25	-1	2,924	-0.03%
2022/11/15	6	40.73	7	40.40	40.35	-1	2,859	-0.03%
2022/11/14	5	41.00	5	40.55	40.60	0	2,875	0.00%
2022/11/11	23	41.73	22	40.84	41.40	1	2,872	0.03%
2022/11/10	7	39.79	8	40.29	41.00	-1	2,796	-0.04%
2022/11/09	7	40.69	13	39.86	39.65	-6	2,883	-0.21%
2022/11/08	27	39.71	16	39.83	39.60	11	2,859	0.38%
2022/11/07	2	39.10	4	39.16	38.80	-2	2,811	-0.07%
2022/11/04	4	38.56	0	0.00	38.50	4	2,815	0.14%
2022/11/03	1	38.15	1	38.20	38.20	0	2,878	0.00%
2022/10/31	1	36.40	0	0.00	36.40	1	2,967	0.03%
2022/10/28	1	36.25	0	0.00	36.50	1	2,983	0.03%
2022/10/26	6	38.15	5	37.64	37.05	1	3,055	0.03%
2022/10/24	0	0.00	1	38.40	38.20	-1	3,116	-0.03%
2022/10/21	11	38.09	1	38.30	37.60	10	3,166	0.32%
2022/10/20	1	38.15	0	0.00	38.00	1	3,197	0.03%
2022/10/19	2	38.85	4	39.10	38.90	-2	3,194	-0.06%
2022/10/11	6	37.23	1	37.30	37.20	5	3,473	0.14%
2022/10/07	1	39.00	1	40.00	39.10	0	3,544	0.00%
2022/10/05	5	39.79	4	39.65	38.70	1	3,719	0.03%
2022/10/04	0	0.00	1	37.95	38.45	-1	3,730	-0.03%
2022/10/03	1	37.90	0	0.00	37.65	1	3,741	0.03%
2022/09/28	0	0.00	2	36.33	35.90	-2	3,859	-0.05%
2022/09/27	1	37.05	0	0.00	37.40	1	3,866	0.03%
2022/09/26	4	37.98	0	0.00	37.50	4	3,884	0.10%
2022/09/23	2	39.85	0	0.00	39.00	2	3,951	0.05%
2022/09/22	3	39.60	0	0.00	39.65	3	3,997	0.08%
2022/09/21	2	39.73	0	0.00	39.55	2	4,029	0.05%
2022/09/20	4	40.43	4	40.25	40.35	0	4,098	0.00%
2022/09/19	2	40.03	0.8	40.35	40.05	1.2	4,252	0.03%
2022/09/16	3	41.50	3	41.53	40.70	0	4,372	0.00%
2022/09/15	0	0.00	2	42.70	41.60	-2	4,449	-0.04%
2022/09/13	3	42.30	1	42.40	42.80	2	4,599	0.04%
2022/09/08	0	0.00	1	41.75	41.55	-1	4,817	-0.02%
2022/09/07	6	41.36	8	41.24	41.20	-2	5,027	-0.04%
2022/09/06	19	41.00	8	40.88	40.80	11	5,431	0.20%
2022/09/05	20.8	43.26	21	42.87	41.85	-0.2	5,500	0.00%
2022/09/02	0	0.00	7	43.71	44.00	-7	5,465	-0.13%
2022/09/01	12	43.80	16.8	43.91	42.60	-4.8	5,552	-0.09%
2022/08/31	63	43.80	13	43.69	43.70	50	5,750	0.87%
2022/08/30	2.8	41.87	16	41.88	42.15	-13.2	5,832	-0.23%
2022/08/29	17	40.44	1	40.55	40.45	16	6,552	0.24%
2022/08/26	3	41.87	2	41.85	41.80	1	6,924	0.01%
2022/08/25	1	41.15	0	0.00	40.95	1	7,712	0.01%
2022/08/23	3	40.88	5	41.13	41.00	-2	8,142	-0.02%
2022/08/22	13	41.29	13	41.13	40.75	0	8,267	0.00%
2022/08/19	1	42.35	2	41.55	41.25	-1	8,258	-0.01%
2022/08/18	0	0.00	17	41.20	41.60	-17	8,270	-0.21%
2022/08/17	9	41.31	7	41.06	41.10	2	8,253	0.02%
2022/08/16	19	42.28	16	42.22	41.75	3	8,245	0.04%
2022/08/15	1	41.60	3	41.40	41.50	-2	8,183	-0.02%
2022/08/12	3	40.55	1	40.20	40.25	2	8,134	0.02%
2022/08/11	56	40.51	45	40.30	40.10	11	8,125	0.14%
2022/08/10	7	40.98	6	40.91	40.75	1	8,086	0.01%
2022/08/09	7	39.84	21	40.25	40.65	-14	8,024	-0.17%
2022/08/08	4	39.13	4	39.55	39.80	0	7,978	0.00%
2022/08/05	2	38.65	4	38.20	38.55	-2	7,939	-0.03%
2022/08/04	21	37.16	18	37.13	37.25	3	7,932	0.04%
2022/08/03	8	38.28	5	38.00	37.60	3	7,932	0.04%
2022/08/02	8	38.53	8	38.03	38.30	0	7,931	0.00%
2022/08/01	1	39.30	5	40.04	39.75	-4	7,891	-0.05%
2022/07/29	3	39.18	3	39.27	39.15	0	7,858	0.00%
2022/07/28	6	38.96	6	38.95	38.70	0	7,851	0.00%
2022/07/27	13	37.97	12	38.13	38.55	1	7,808	0.01%
2022/07/26	9	38.51	9	38.79	38.15	0	7,807	0.00%
2022/07/25	9	38.01	3	38.18	38.00	6	7,763	0.08%
2022/07/22	4	37.45	2	37.10	37.05	2	7,746	0.03%
2022/07/21	5	35.58	5	35.78	36.15	0	7,640	0.00%
2022/07/20	6	36.18	6	35.63	35.50	0	7,618	0.00%
2022/07/18	5	35.90	5	35.87	35.65	0	7,549	0.00%
2022/07/15	1	35.40	2	35.50	35.50	-1	7,534	-0.01%
2022/07/14	3	35.35	5	35.21	35.75	-2	7,460	-0.03%
2022/07/13	3	38.50	3	37.63	37.30	0	7,326	0.00%
2022/07/12	2	37.68	1	38.10	37.40	1	7,309	0.01%
2022/07/11	5	39.63	6	39.87	39.70	-1	7,307	-0.01%
2022/07/08	31	40.23	0	0.00	39.55	31	7,343	0.42%
2022/07/07	2	38.10	2	38.43	38.45	0	7,713	0.00%
2022/07/06	1	38.00	0	0.00	37.80	1	7,847	0.01%
2022/07/04	1	38.80	2	38.83	38.80	-1	8,498	-0.01%
2022/07/01	5	40.33	4	40.75	38.80	1	8,901	0.01%
2022/06/30	5	42.64	5	42.35	41.70	0	8,885	0.00%
2022/06/29	2	43.70	0	0.00	43.50	2	9,490	0.02%
2022/06/28	16	45.20	17	44.54	44.25	-1	9,690	-0.01%
2022/06/27	7	45.78	6	45.57	45.60	1	9,628	0.01%
2022/06/24	6	43.68	3	43.83	44.85	3	9,490	0.03%
2022/06/23	12	42.49	12	42.28	42.75	0	9,384	0.00%
2022/06/21	3	44.03	3	43.92	45.45	0	9,373	0.00%
2022/06/20	1	44.90	1	43.65	42.65	0	9,360	0.00%
2022/06/17	16	45.43	10	45.30	45.90	6	9,340	0.06%
2022/06/16	8	47.42	7	46.47	45.05	1	9,253	0.01%
2022/06/15	17	48.09	13	47.41	46.50	4	9,064	0.04%
2022/06/14	6	46.18	7	45.77	46.80	-1	8,648	-0.01%
2022/06/13	8	45.55	7	45.84	46.25	1	8,523	0.01%
2022/06/10	4	47.11	7.7	47.08	46.85	-3.7	8,453	-0.04%
2022/06/09	21	47.37	15	47.23	46.90	6	8,270	0.07%
2022/06/08	65	46.58	63	47.04	46.45	2	7,865	0.03%
2022/06/07	23	47.92	29	48.24	46.80	-6	7,610	-0.08%
2022/06/06	10	47.06	8	45.86	46.00	2	6,831	0.03%
2022/06/02	18	46.21	26	46.63	47.15	-8	6,442	-0.12%
2022/06/01	11	44.09	14	44.00	43.25	-3	5,640	-0.05%
2022/05/31	7	42.94	8	43.26	43.30	-1	5,373	-0.02%
2022/05/30	4	41.23	3	41.40	42.30	1	5,287	0.02%
2022/05/27	1	40.60	1	40.70	40.60	0	5,150	0.00%
2022/05/25	2	40.05	1	39.90	40.00	1	5,144	0.02%
2022/05/24	0	0.00	2	40.30	39.25	-2	5,178	-0.04%
2022/05/23	7	41.00	3	40.33	40.70	4	5,144	0.08%
2022/05/19	0	0.00	1	38.95	38.95	-1	5,095	-0.02%
2022/05/18	1	39.00	0	0.00	38.90	1	5,098	0.02%
2022/05/16	4	38.68	4	38.30	38.10	0	5,226	0.00%
2022/05/13	2	38.35	2	38.15	38.10	0	5,261	0.00%
2022/05/12	10	38.91	9	38.94	38.00	1	5,301	0.02%
2022/05/11	2	39.65	2	39.35	38.85	0	5,332	0.00%
2022/05/10	1	37.55	0	0.00	39.00	1	5,427	0.02%
2022/05/09	3	40.18	3	39.62	38.90	0	5,506	0.00%
2022/05/06	2	39.80	2	40.10	40.85	0	5,774	0.00%
2022/05/05	5	40.28	5	40.57	40.85	0	6,053	0.00%
2022/05/04	7	40.31	7	39.78	39.80	0	6,258	0.00%
2022/05/03	2	40.13	4	40.30	40.20	-2	6,536	-0.03%
2022/04/29	4	39.90	4	39.78	39.50	0	6,569	0.00%
2022/04/28	3	40.12	2	40.55	39.30	1	6,630	0.02%
2022/04/27	0	0.00	2	39.20	39.40	-2	6,799	-0.03%
2022/04/25	2	40.70	0	0.00	40.85	2	6,974	0.03%
2022/04/22	0	0.00	2	42.10	41.70	-2	7,011	-0.03%
2022/04/21	1	42.40	2	42.20	42.10	-1	7,023	-0.01%
2022/04/20	0	0.00	1	41.20	41.00	-1	7,015	-0.01%
2022/04/19	0	0.00	5	40.80	41.00	-5	7,040	-0.07%
2022/04/18	6	41.02	0	0.00	40.35	6	7,054	0.09%
2022/04/15	0	0.00	1	42.50	41.80	-1	7,040	-0.01%
2022/04/14	7	43.44	23	43.00	43.10	-16	7,033	-0.23%
2022/04/13	12	44.53	6	45.07	43.75	6	7,047	0.09%
2022/04/12	7	42.81	9.2	43.21	43.45	-2.2	6,629	-0.03%
2022/04/11	5	43.97	3	43.52	42.55	2	6,476	0.03%
2022/04/08	25	43.34	13	43.35	43.80	12	6,156	0.19%
2022/04/07	24	43.32	23	43.07	42.95	1	5,796	0.02%
2022/04/06	16	40.47	19	40.70	40.40	-3	5,378	-0.06%
2022/04/01	42	43.54	30	43.53	41.50	12	5,326	0.23%
2022/03/31	5	41.50	6	42.75	42.70	-1	4,699	-0.02%
2022/03/30	1	40.60	1	40.95	40.95	0	4,508	0.00%
2022/03/29	6	40.58	5	40.00	39.90	1	4,507	0.02%
2022/03/28	3	40.15	6	40.23	40.65	-3	4,522	-0.07%
2022/03/25	7	41.11	9	41.16	41.15	-2	4,505	-0.04%
2022/03/24	9	41.50	8	40.82	40.55	1	4,467	0.02%
2022/03/23	10	41.48	9	41.37	41.25	1	4,439	0.02%
2022/03/22	8	40.56	8	41.18	41.15	0	4,403	0.00%
2022/03/21	8	39.72	5	39.70	40.35	3	4,325	0.07%
2022/03/18	4	39.15	4	39.38	39.05	0	4,386	0.00%
2022/03/17	2	38.70	6	38.87	38.80	-4	4,468	-0.09%
2022/03/16	4	37.80	6	38.10	37.75	-2	4,609	-0.04%
2022/03/15	2	37.95	2	38.95	37.50	0	4,702	0.00%
2022/03/14	2	38.20	6	38.74	38.20	-4	4,761	-0.08%
2022/03/11	6	37.93	4	38.10	38.15	2	4,926	0.04%
2022/03/10	2	38.80	3	38.47	38.30	-1	5,070	-0.02%
2022/03/09	3	37.07	2	37.00	37.75	1	5,219	0.02%
2022/03/08	9	36.91	12	36.40	36.00	-3	5,317	-0.06%
2022/03/07	7	37.69	2	37.15	37.10	5	5,357	0.09%
2022/03/04	12	39.89	8	39.49	39.05	4	5,446	0.07%
2022/03/03	5	40.86	3	41.25	39.80	2	5,537	0.04%
2022/03/02	6	39.87	11	40.05	39.95	-5	5,566	-0.09%
2022/03/01	5	39.51	12	40.10	40.50	-7	5,708	-0.12%
2022/02/25	6	39.23	9	39.30	38.80	-3	6,023	-0.05%
2022/02/24	8	39.61	2	39.18	38.60	6	6,108	0.10%
2022/02/23	3	40.05	3	40.57	40.55	0	6,144	0.00%
2022/02/22	2	40.08	0	0.00	39.70	2	6,348	0.03%
2022/02/21	5	41.02	2	40.85	40.80	3	6,731	0.04%
2022/02/18	7	40.76	7	40.93	40.85	0	6,936	0.00%
2022/02/17	5	41.30	5	41.43	40.85	0	7,449	0.00%
2022/02/16	32	41.87	34	41.91	42.05	-2	7,729	-0.03%
2022/02/15	6	40.38	12	40.75	40.35	-6	7,766	-0.08%
2022/02/14	10	39.72	6	39.50	39.40	4	7,968	0.05%
2022/02/11	4	40.89	0	0.00	40.75	4	8,079	0.05%
2022/02/10	14	41.67	9	41.87	41.60	5	8,150	0.06%
2022/02/09	7	42.31	7	42.37	42.00	0	8,151	0.00%
2022/02/08	12	42.25	16	42.49	42.50	-4	8,338	-0.05%
2022/02/07	4	41.90	17	41.59	41.90	-13	8,113	-0.16%
2022/01/26	17	39.79	17.3	39.89	39.30	-0.3	7,866	0.00%
2022/01/25	1	40.30	14	40.03	38.50	-13	7,821	-0.17%
2022/01/24	7	37.85	4	38.48	38.20	3	7,673	0.04%
2022/01/21	12	39.25	1	40.00	38.90	11	7,730	0.14%
2022/01/20	8	39.83	12	39.89	39.45	-4	7,757	-0.05%
2022/01/19	6	38.51	10	38.88	38.20	-4	7,660	-0.05%
2022/01/18	7	36.71	7	36.69	36.85	0	7,727	0.00%
2022/01/17	2	36.85	0	0.00	37.05	2	7,792	0.03%
2022/01/14	0	0.00	1	34.45	34.45	-1	7,750	-0.01%
2022/01/13	1	35.60	9	35.23	35.10	-8	7,752	-0.10%
2022/01/12	2	35.30	2	35.35	35.50	0	7,751	0.00%
2022/01/11	1	37.55	40	36.54	36.45	-39	7,759	-0.50%
2022/01/07	1	37.05	1	37.40	37.30	0	7,774	0.00%
2022/01/06	2	38.50	0	0.00	38.50	2	7,781	0.03%
2022/01/05	0	0.00	2	39.85	39.90	-2	7,727	-0.03%
2022/01/04	5	39.93	5.1	40.74	39.85	-0.1	7,774	0.00%
2021/12/29	11	40.09	0	0.00	40.05	11	7,915	0.14%
2021/12/28	1	40.80	1.5	40.70	40.40	-0.5	8,243	-0.01%
2021/12/24	1	40.10	0	0.00	39.95	1	8,359	0.01%
2021/12/23	3.1	41.74	2	41.80	41.15	1.1	8,360	0.01%
2021/12/22	0	0.00	1	41.95	41.40	-1	8,433	-0.01%
2021/12/17	1	39.60	8	39.79	40.00	-7	8,562	-0.08%
2021/12/16	7	41.07	3	41.05	41.20	4	8,485	0.05%
2021/12/14	12	41.53	2	42.60	40.90	10	8,390	0.12%
2021/12/13	7	43.75	10	44.38	43.00	-3	8,274	-0.04%
2021/12/10	13	42.95	2	43.85	44.50	11	8,162	0.13%
2021/12/09	4.2	45.19	4	45.96	44.50	0.2	8,038	0.00%
2021/12/08	10	45.84	2	45.35	45.15	8	7,958	0.10%
2021/12/07	0.5	45.55	1	44.95	45.85	-0.5	7,912	-0.01%
2021/12/06	6	45.77	4	45.63	45.45	2	7,813	0.03%
2021/12/03	0	0.00	21	44.59	44.50	-21	7,663	-0.27%
2021/12/02	17	44.05	12	43.00	43.05	5	7,505	0.07%
2021/12/01	2	43.50	2	43.50	43.40	0	7,396	0.00%
2021/11/30	2	44.20	3	44.13	43.40	-1	7,356	-0.01%
2021/11/29	2	41.58	2	42.03	42.25	0	7,265	0.00%
2021/11/26	12.1	43.52	3	43.72	42.90	9.1	7,148	0.13%
2021/11/25	7	44.89	6	44.63	44.95	1	7,006	0.01%
2021/11/24	3	45.00	13	44.42	45.15	-10	6,847	-0.15%
2021/11/23	0	0.00	1	43.00	42.05	-1	6,516	-0.02%
2021/11/22	4	43.63	1	43.20	43.00	3	6,432	0.05%
2021/11/19	6	43.33	5	43.26	43.65	1	6,353	0.02%
2021/11/18	9	45.76	5	44.85	44.10	4	6,144	0.07%
2021/11/17	17	43.73	17.2	43.49	43.50	-0.2	5,726	0.00%
2021/11/16	15	43.28	7	43.64	42.05	8	5,502	0.15%
2021/11/15	3	41.00	21.3	40.94	41.55	-18.3	4,984	-0.37%
2021/11/12	8.3	38.44	1	37.95	37.80	7.3	4,667	0.16%
2021/11/11	2	41.25	7	40.40	39.00	-5	4,548	-0.11%
2021/11/10	2	39.70	16	39.48	39.50	-14	4,331	-0.32%
2021/11/09	13	38.92	3.4	39.02	38.85	9.7	4,179	0.23%
2021/11/08	1.4	39.38	1	38.00	38.00	0.4	4,063	0.01%
2021/11/05	4	39.43	9	39.42	39.80	-5	3,986	-0.13%
2021/11/04	7	37.65	8	38.11	38.20	-1	3,769	-0.03%
2021/11/03	3.5	37.74	2	37.80	37.00	1.5	3,715	0.04%
2021/11/02	4	37.64	3	37.27	37.10	1	3,701	0.03%
2021/11/01	1.8	38.17	7	38.76	37.70	-5.2	3,523	-0.15%
2021/10/29	2	35.90	3	37.12	37.10	-1	3,433	-0.03%
2021/10/28	21	36.85	15.2	36.50	35.70	5.8	3,373	0.17%
2021/10/27	12	35.66	9	36.32	36.60	3	3,439	0.09%
2021/10/26	51.2	35.06	13	35.33	35.70	38.2	3,391	1.13%
2021/10/25	1	34.00	10	33.52	33.85	-9	3,153	-0.29%
2021/10/22	2	31.88	1	32.20	32.00	1	3,071	0.03%
2021/10/21	8.2	33.03	0	0.00	32.25	8.2	3,112	0.26%
2021/10/20	2.1	32.76	1	32.80	32.85	1.1	3,094	0.04%
2021/10/19	2	32.93	1	33.15	33.00	1	3,099	0.03%
2021/10/18	0	0.00	1	32.20	31.85	-1	3,073	-0.03%
2021/10/15	3	32.42	2	32.48	32.10	1	3,100	0.03%
2021/10/14	4	31.80	1	31.90	31.85	3	3,070	0.10%
2021/10/13	0	0.00	3	30.40	30.25	-3	3,034	-0.10%
2021/10/12	3	30.45	3	30.65	30.45	0	3,022	0.00%
2021/10/08	1	32.60	2	33.50	32.45	-1	2,967	-0.03%
2021/10/07	4	33.24	1	33.10	33.05	3	2,948	0.10%
2021/10/06	13	33.57	15	33.42	33.00	-2	2,963	-0.07%
2021/10/05	46	33.79	36	33.59	32.70	10	2,869	0.35%
2021/10/04	1	32.40	4	32.98	33.10	-3	2,536	-0.12%
2021/10/01	2	32.00	1	33.85	30.85	1	2,491	0.04%
2021/09/30	4	32.41	5	32.27	33.20	-1	2,443	-0.04%
2021/09/29	4	33.06	1	32.50	32.00	3	2,568	0.12%
2021/09/28	3	33.88	4	33.70	32.80	-1	2,567	-0.04%
2021/09/23	1	30.35	0	0.00	30.25	1	2,468	0.04%
2021/09/16	1	31.85	0	0.00	31.25	1	2,550	0.04%
2021/09/15	1	31.95	1	32.20	31.95	0	2,544	0.00%
2021/09/13	1	31.30	0	0.00	31.70	1	2,509	0.04%
2021/09/03	0	0.00	1	33.00	33.00	-1	2,359	-0.04%
2021/09/02	0	0.00	8	31.73	32.00	-8	2,337	-0.34%
2021/08/30	12	31.52	0	0.00	31.35	12	2,298	0.52%
2021/08/24	0	0.00	2	30.90	30.85	-2	2,252	-0.09%
2021/08/23	0	0.00	2	29.85	29.90	-2	2,247	-0.09%
2021/08/20	3	29.22	1	29.00	29.00	2	2,254	0.09%
2021/08/19	0	0.00	1	30.90	29.10	-1	2,296	-0.04%
2021/08/18	4	28.89	1	28.35	31.10	3	2,330	0.13%
2021/08/16	1	29.50	0	0.00	29.15	1	2,316	0.04%
2021/08/11	1	30.80	0	0.00	31.05	1	2,300	0.04%
2021/08/10	3	32.93	0	0.00	32.90	3	2,272	0.13%
2021/08/09	0	0.00	1.1	35.60	35.10	-1.1	2,218	-0.05%
2021/08/06	0.1	36.80	5	36.70	36.50	-4.9	2,215	-0.22%
2021/08/05	3	38.35	0	0.00	38.25	3	2,210	0.14%
2021/08/04	1	38.50	3	38.78	38.35	-2	2,225	-0.09%
2021/08/03	5.1	38.72	1	38.60	38.70	4.1	2,185	0.19%
2021/08/02	2	39.10	0	0.00	39.20	2	2,114	0.09%
2021/07/30	1	36.95	0	0.00	36.50	1	1,928	0.05%
2021/07/23	0	0.00	1	34.65	35.55	-1	1,828	-0.05%
2021/07/22	1	33.90	0	0.00	33.85	1	1,816	0.06%
2021/07/16	5	36.00	0	0.00	35.65	5	1,774	0.28%
2021/07/13	1	36.95	2	37.10	36.95	-1	1,760	-0.06%
2021/07/12	1	37.10	1	37.05	37.10	0	1,705	0.00%
2021/07/09	2	37.33	1	37.20	36.90	1	1,695	0.06%
2021/07/08	0.5	38.00	6	38.25	37.95	-5.5	1,702	-0.32%
2021/07/07	0	0.00	3	37.77	37.55	-3	1,709	-0.18%
2021/07/06	12.5	39.40	12	39.34	38.45	0.5	1,717	0.03%
2021/07/05	1.5	36.95	0	0.00	38.35	1.5	1,591	0.09%
2021/07/01	1.4	35.70	0	0.00	35.00	1.4	1,602	0.09%
2021/06/30	4.1	35.81	1	34.90	35.80	3.1	1,688	0.18%
2021/06/29	2	32.65	1	33.15	33.05	1	1,671	0.06%
2021/06/28	1	30.40	2	30.78	33.90	-1	1,655	-0.06%
2021/06/25	2	30.05	0	0.00	31.40	2	1,624	0.12%
2021/06/23	0	0.00	1	30.10	30.20	-1	1,634	-0.06%
2021/06/22	1	28.80	0	0.00	28.65	1	1,630	0.06%
2021/06/21	0	0.00	5	28.90	28.70	-5	1,641	-0.30%
2021/06/11	5	30.45	0	0.00	30.35	5	1,718	0.29%
2021/06/10	1	29.80	0	0.00	30.55	1	1,727	0.06%
2021/06/08	0	0.00	2	30.30	30.15	-2	1,751	-0.11%
2021/06/04	1	29.45	0	0.00	29.40	1	1,782	0.06%
2021/06/01	1	30.20	4	30.20	30.40	-3	1,854	-0.16%
2021/05/27	1	30.45	1	32.50	30.50	0	1,913	0.00%
2021/05/26	1	31.70	0	0.00	32.20	1	1,915	0.05%
2021/05/19	4	26.99	0	0.00	26.15	4	2,202	0.18%
2021/05/17	0	0.00	10	24.32	24.80	-10	2,232	-0.45%
2021/05/14	1	27.90	4	26.44	26.35	-3	2,227	-0.13%
2021/05/13	2	25.90	0	0.00	27.00	2	2,215	0.09%
2021/05/12	0	0.00	2	27.75	27.75	-2	2,197	-0.09%
2021/05/11	1	31.00	4	32.28	30.80	-3	2,215	-0.14%
2021/05/07	2	35.05	0	0.00	35.00	2	2,241	0.09%
2021/05/06	2	34.48	0	0.00	34.40	2	2,272	0.09%
2021/05/05	0.1	34.20	0	0.00	33.65	0.1	2,287	0.00%
2021/05/03	2.1	35.30	1	36.10	35.00	1.1	2,360	0.05%
2021/04/27	0	0.00	1	37.85	37.80	-1	2,405	-0.04%
2021/04/23	0	0.00	6	37.90	38.00	-6	2,436	-0.25%
2021/04/22	10	38.45	14	38.33	37.70	-4	2,468	-0.16%
2021/04/21	3	38.65	0	0.00	38.60	3	2,455	0.12%
2021/04/20	0	0.00	6	39.12	39.00	-6	2,478	-0.24%
2021/04/19	6	39.19	0	0.00	38.95	6	2,522	0.24%
2021/04/16	10	39.11	3	39.60	39.30	7	2,593	0.27%
2021/04/15	2	38.78	0	0.00	38.90	2	2,616	0.08%
2021/04/14	6	38.70	18	38.18	38.50	-12	2,618	-0.46%
2021/04/13	16	39.10	11	38.85	38.80	5	2,642	0.19%
2021/04/12	16	39.98	23	40.45	39.75	-7	2,657	-0.26%
2021/04/09	17	42.37	18	41.73	41.65	-1	2,658	-0.04%
2021/04/08	5	43.62	5	43.40	43.80	0	2,631	0.00%
2021/04/07	19	43.02	12.2	43.06	43.60	6.8	2,621	0.26%
2021/04/06	7	42.49	2	43.43	44.00	5	2,567	0.19%
2021/04/01	3	40.00	0	0.00	40.15	3	2,509	0.12%
2021/03/30	10	39.62	1	38.95	39.10	9	2,591	0.35%
2021/03/25	2	37.58	0	0.00	37.45	2	2,637	0.08%
2021/03/23	0.4	38.25	0	0.00	38.25	0.4	2,673	0.02%
2021/03/22	0	40.35	0	0.00	39.15	0	2,662	0.00%
2021/03/19	0	0.00	5	40.50	40.05	-5	2,679	-0.19%
2021/03/15	0.1	40.00	0	0.00	39.90	0.1	2,774	0.00%
2021/03/11	1	39.80	0	0.00	39.90	1	3,008	0.03%
2021/03/10	0	0.00	0.1	39.70	39.70	-0.1	3,231	0.00%
2021/03/09	6	39.51	5	39.26	39.70	1	3,461	0.03%
2021/03/08	3	41.37	0	0.00	40.80	3	3,641	0.08%
2021/03/03	4	42.20	0	0.00	42.85	4	3,801	0.11%
2021/03/02	0	0.00	1	44.90	43.60	-1	3,807	-0.03%
2021/02/26	6	44.53	0	0.00	44.85	6	3,845	0.16%
2021/02/25	0	0.00	5	44.81	45.55	-5	3,906	-0.13%
2021/02/24	3	43.80	0	0.00	43.15	3	3,993	0.08%
2021/02/23	2	45.00	3	44.32	45.00	-1	4,048	-0.02%
2021/02/22	0	0.00	6	44.78	45.55	-6	4,054	-0.15%
2021/02/17	0	0.00	7	40.07	40.00	-7	4,124	-0.17%
2021/02/04	5	39.50	0	0.00	38.95	5	4,168	0.12%
2021/02/03	3	39.00	2	39.45	38.65	1	4,249	0.02%
2021/02/02	5	39.78	5	39.40	39.30	0	4,321	0.00%
2021/02/01	1	37.75	10	37.15	38.05	-9	4,378	-0.21%
2021/01/27	6	37.70	0	0.00	38.00	6	5,020	0.12%
2021/01/26	10	37.84	22	38.76	38.60	-12	5,387	-0.22%
2021/01/25	2	35.15	0	0.00	36.90	2	5,574	0.04%
2021/01/22	1	33.45	0	0.00	33.55	1	5,613	0.02%
2021/01/21	2	34.40	0	0.00	34.20	2	5,605	0.04%
2021/01/20	1	34.20	0	0.00	34.05	1	5,602	0.02%
2021/01/18	1	37.15	1	37.05	37.20	0	5,586	0.00%
2021/01/15	4	38.84	0	0.00	38.70	4	5,587	0.07%
2021/01/14	0	0.00	1	37.60	37.95	-1	5,599	-0.02%
2021/01/12	3	35.97	0	0.00	35.95	3	5,738	0.05%
2021/01/11	1	37.00	0	0.00	37.65	1	5,783	0.02%
2021/01/08	0	0.00	2	39.60	39.05	-2	5,781	-0.03%
2021/01/07	1	40.10	9	40.32	40.00	-8	5,826	-0.14%
2021/01/06	1	39.95	1	40.25	39.80	0	5,971	0.00%
2021/01/05	1	41.60	1	43.05	41.60	0	5,985	0.00%
2021/01/04	14	42.40	1	42.50	42.80	13	6,044	0.22%
2020/12/31	3	42.20	3	41.35	41.30	0	6,066	0.00%
2020/12/30	7	40.94	10	41.80	42.00	-3	6,061	-0.05%
2020/12/25	3	39.85	1	39.25	40.35	2	5,973	0.03%
2020/12/23	1	42.25	0	0.00	42.50	1	5,922	0.02%
2020/12/22	0	0.00	4	41.26	41.50	-4	5,968	-0.07%
2020/12/21	4	41.41	0	0.00	41.30	4	6,036	0.07%
2020/12/18	3	43.00	0	0.00	43.00	3	6,038	0.05%
2020/12/17	2	44.05	0	0.00	44.05	2	6,032	0.03%
2020/12/16	0	0.00	1	44.80	44.90	-1	6,063	-0.02%
2020/12/15	1	44.90	0	0.00	43.75	1	6,138	0.02%
2020/12/14	1	44.90	0	0.00	44.90	1	6,110	0.02%
2020/12/11	3	45.83	2	45.45	45.30	1	6,101	0.02%
2020/12/10	1	46.05	0	0.00	45.50	1	6,081	0.02%
2020/12/08	0	0.00	3	47.02	47.20	-3	6,016	-0.05%
2020/12/07	34	45.96	4	45.06	45.15	30	5,945	0.50%
2020/12/04	20	50.20	5	49.50	49.90	15	5,781	0.26%
2020/12/03	9	51.20	15	52.02	54.90	-6	5,571	-0.11%
2020/12/02	3	48.07	8	48.97	50.70	-5	5,343	-0.09%
2020/12/01	0	0.00	12	45.76	46.10	-12	5,163	-0.23%
2020/11/30	0	0.00	1	47.00	45.00	-1	5,127	-0.02%
2020/11/27	1	47.40	0	0.00	47.05	1	5,031	0.02%
2020/11/25	1	47.60	0	0.00	47.20	1	5,055	0.02%
2020/11/24	6	47.77	2	47.90	47.00	4	5,030	0.08%
2020/11/23	0	0.00	3	48.00	48.80	-3	5,037	-0.06%
2020/11/20	0	0.00	1	48.60	48.35	-1	4,954	-0.02%
2020/11/19	0	0.00	1	49.50	50.40	-1	4,860	-0.02%
2020/11/18	0	0.00	2	48.60	48.05	-2	4,789	-0.04%
2020/11/17	2	49.08	0	0.00	48.30	2	4,737	0.04%
2020/11/16	0	0.00	1	47.55	47.85	-1	4,689	-0.02%
2020/11/13	1	45.45	0	0.00	45.75	1	4,663	0.02%
2020/11/12	0	0.00	3	45.93	45.75	-3	4,666	-0.06%
2020/11/11	2	45.25	0	0.00	47.05	2	4,679	0.04%
2020/11/10	1	45.80	2	45.50	44.90	-1	4,623	-0.02%
2020/11/09	0	0.00	32	47.43	46.50	-32	4,551	-0.70%
2020/11/06	6	47.27	4.7	47.74	47.60	1.3	4,465	0.03%
2020/11/05	3	49.03	5	47.37	46.00	-2	4,329	-0.05%
2020/11/04	9	45.21	3	44.15	45.00	6	4,100	0.15%
2020/11/03	13	42.24	9	42.57	45.10	4	3,930	0.10%
2020/11/02	4	39.78	4	40.09	41.00	0	3,561	0.00%
2020/10/26	1	36.60	0	0.00	36.10	1	3,298	0.03%
2020/10/22	0	0.00	1	37.45	36.95	-1	3,366	-0.03%
2020/10/21	1	39.00	1	38.40	38.30	0	3,397	0.00%
2020/10/20	3	39.75	1	39.65	39.85	2	3,428	0.06%
2020/10/19	4	39.03	3	39.28	39.50	1	3,365	0.03%
2020/10/16	10	38.80	2	38.28	38.00	8	3,327	0.24%
2020/10/15	1	38.80	1	39.00	39.00	0	3,279	0.00%
2020/10/14	4	39.01	6	39.26	38.95	-2	3,255	-0.06%
2020/10/13	2	37.85	0	0.00	38.00	2	3,197	0.06%
2020/10/12	1	37.85	14	37.35	37.95	-13	3,207	-0.41%
2020/10/08	0	0.00	29	36.28	36.20	-29	3,144	-0.92%
2020/10/07	1	33.85	0	0.00	34.20	1	3,112	0.03%
2020/10/05	0	0.00	1	33.80	32.80	-1	3,261	-0.03%
2020/09/29	0	0.00	1	34.20	33.50	-1	3,470	-0.03%
2020/09/28	3	30.75	0	0.00	34.10	3	3,617	0.08%
2020/09/25	31	32.46	0	0.00	31.10	31	3,636	0.85%
2020/09/24	2	33.45	1	34.40	32.55	1	3,686	0.03%
2020/09/23	4	35.35	0	0.00	35.30	4	3,768	0.11%
2020/09/22	1	36.60	0	0.00	36.50	1	3,926	0.03%
2020/09/21	2	38.28	0	0.00	38.00	2	3,973	0.05%
2020/09/18	11	39.00	4	37.40	39.10	7	3,924	0.18%
2020/09/17	1	36.40	0	0.00	36.30	1	3,846	0.03%
2020/09/16	0	0.00	20	36.62	36.15	-20	3,857	-0.52%
2020/09/15	1	37.00	10	37.20	36.60	-9	3,857	-0.23%
2020/09/10	1	36.70	0	0.00	36.10	1	3,900	0.03%
2020/09/04	11	36.55	0	0.00	36.65	11	3,934	0.28%
2020/09/03	0	0.00	1	37.65	37.30	-1	3,949	-0.03%
2020/09/01	1	38.95	0	0.00	38.80	1	4,047	0.02%
2020/08/28	1	39.00	0	0.00	38.90	1	4,039	0.02%
2020/08/27	2	38.40	3	38.95	39.00	-1	4,027	-0.02%
2020/08/26	1	37.50	11	37.64	37.70	-10	3,958	-0.25%
2020/08/25	11	35.52	0	0.00	35.05	11	3,924	0.28%
2020/08/24	3	34.90	0	0.00	34.90	3	3,927	0.08%
2020/08/21	1	34.10	0	0.00	34.35	1	3,956	0.03%
2020/08/20	2	34.23	0	0.00	33.80	2	3,992	0.05%
2020/08/18	1	33.45	8	33.27	33.35	-7	4,024	-0.17%
2020/08/17	14	34.13	1	34.00	34.50	13	4,020	0.32%
2020/08/14	2	36.30	0	0.00	36.10	2	3,998	0.05%
2020/08/13	1	36.50	0	0.00	36.50	1	4,017	0.02%
2020/08/11	1	37.80	0	0.00	37.20	1	4,127	0.02%
2020/08/10	1	39.40	0	0.00	38.60	1	4,182	0.02%
2020/08/07	0	0.00	11	38.43	39.90	-11	4,209	-0.26%
2020/08/06	1	36.95	2	37.10	36.90	-1	4,169	-0.02%
2020/08/05	12	36.87	5	37.20	37.00	7	4,217	0.17%
2020/08/04	8	37.40	4.4	36.98	36.75	3.6	4,335	0.08%
2020/08/03	4	37.24	0	0.00	37.20	4	4,593	0.09%
2020/07/31	2	38.35	5	38.08	38.15	-3	4,819	-0.06%
2020/07/30	1	37.20	0	0.00	37.75	1	4,995	0.02%
2020/07/29	2	35.33	0	0.00	36.70	2	5,103	0.04%
2020/07/28	13	36.28	3	36.20	36.20	10	5,147	0.19%
2020/07/27	6	38.28	5	37.20	37.55	1	5,174	0.02%
2020/07/24	2	39.50	0	0.00	39.95	2	5,227	0.04%
2020/07/23	0	0.00	1	41.00	42.05	-1	5,389	-0.02%
2020/07/22	2	41.40	2	41.05	41.35	0	5,464	0.00%
2020/07/21	10	39.70	0	0.00	38.90	10	5,613	0.18%
2020/07/20	2	37.48	1	34.70	38.70	1	5,708	0.02%
2020/07/17	6	42.77	0	0.00	38.55	6	5,734	0.10%
2020/07/16	0	0.00	6	38.48	41.10	-6	5,708	-0.11%
2020/07/14	3	36.90	0	0.00	38.00	3	5,754	0.05%
2020/07/13	3	37.50	6	37.45	37.85	-3	5,826	-0.05%
2020/07/10	12	38.44	0	0.00	36.95	12	5,806	0.21%
2020/07/09	12	37.72	14	36.92	38.60	-2	5,696	-0.04%
2020/07/07	0	0.00	5	29.53	31.95	-5	5,497	-0.09%
2020/07/06	15	29.88	0	0.00	29.05	15	5,361	0.28%
2020/07/03	3	28.67	36	28.32	28.75	-33	5,356	-0.62%
2020/07/02	5	29.68	2	28.30	28.60	3	5,270	0.06%
2020/07/01	2	27.10	10	27.52	27.90	-8	5,129	-0.16%
2020/06/30	2	24.30	0	0.00	25.40	2	4,946	0.04%
2020/06/29	1	23.35	0	0.00	23.10	1	4,877	0.02%
2020/06/22	1	23.85	10	24.20	23.75	-9	4,894	-0.18%
2020/06/18	0	0.00	13	23.94	23.90	-13	4,915	-0.26%
2020/06/17	11	24.54	0	0.00	24.35	11	4,923	0.22%
2020/06/16	0	0.00	5	23.25	23.00	-5	4,915	-0.10%
2020/06/15	2	23.10	0	0.00	23.00	2	4,966	0.04%
2020/06/12	1	22.55	0	0.00	23.55	1	4,969	0.02%
2020/06/10	12	24.03	0	0.00	24.20	12	4,963	0.24%
2020/06/09	2	22.30	1	24.05	23.65	1	4,954	0.02%
2020/06/08	2	24.95	1	24.85	24.75	1	4,927	0.02%
2020/06/05	0	0.00	1	25.35	25.45	-1	5,001	-0.02%
2020/05/26	2	26.95	0	0.00	26.65	2	5,035	0.04%
2020/05/22	0	0.00	1	25.40	25.30	-1	4,962	-0.02%
2020/05/21	1	26.10	0	0.00	25.80	1	4,965	0.02%
2020/05/19	0	0.00	7	25.94	25.95	-7	4,961	-0.14%
2020/05/18	5	24.60	2	24.65	24.10	3	4,876	0.06%
2020/05/15	0	0.00	2	24.30	24.50	-2	4,862	-0.04%
2020/05/14	0	0.00	5	25.10	24.50	-5	4,797	-0.10%
2020/05/12	6	26.71	0	0.00	26.10	6	4,859	0.12%
2020/05/11	1	25.30	0	0.00	26.20	1	4,863	0.02%
2020/05/08	5	26.92	2	26.75	26.15	3	4,859	0.06%
2020/05/07	9	26.99	4	25.69	27.40	5	4,664	0.11%
2020/05/06	3	24.67	8	24.71	24.95	-5	4,554	-0.11%
2020/05/05	2	22.28	8	22.13	22.70	-6	4,469	-0.13%
2020/05/04	34	22.75	1	22.70	22.80	33	4,394	0.75%
2020/04/30	7	23.92	30	24.18	23.60	-23	4,351	-0.53%
2020/04/29	30	23.30	7	23.41	23.80	23	4,310	0.53%
2020/04/28	1	23.35	4.7	24.61	23.75	-3.7	4,265	-0.09%
2020/04/27	4	22.45	101	23.04	23.35	-97	4,021	-2.41%	大賣/
2020/04/24	0	0.00	51	21.33	21.25	-51	3,958	-1.29%
2020/04/22	2	18.35	0	0.00	18.45	2	3,750	0.05%
2020/04/21	1	17.50	2	17.40	17.25	-1	3,695	-0.03%
2020/04/20	4	18.38	2	18.40	18.40	2	3,684	0.05%
2020/04/17	0	0.00	2	17.85	18.05	-2	3,645	-0.05%
2020/04/16	2	16.40	0	0.00	17.40	2	3,539	0.06%
2020/04/14	0	0.00	0.2	14.90	14.90	-0.2	3,392	-0.01%
2020/04/09	1	14.50	1	15.20	14.45	0	3,456	0.00%
2020/04/08	3	15.32	0	0.00	15.30	3	3,516	0.09%
2020/03/31	0	0.00	2	10.95	10.80	-2	3,798	-0.05%
2020/03/25	0	0.00	2	11.30	11.20	-2	3,786	-0.05%
2020/03/24	1	10.85	0	0.00	10.60	1	3,760	0.03%
2020/03/23	3	10.35	0	0.00	10.05	3	3,749	0.08%
2020/03/20	2	11.05	2	11.05	11.05	0	3,719	0.00%
2020/03/19	2	10.70	20	10.49	10.05	-18	3,688	-0.49%
2020/03/18	18	11.99	0	0.00	11.15	18	3,662	0.49%
2020/03/17	1	12.30	0	0.00	12.10	1	3,681	0.03%
2020/03/16	1	13.70	7	14.30	13.35	-6	3,689	-0.16%
2020/03/13	0	0.00	3	13.48	14.50	-3	3,742	-0.08%
2020/03/11	0	0.00	1	15.85	16.55	-1	3,816	-0.03%
2020/03/10	1	14.95	2	15.00	15.05	-1	3,725	-0.03%
2020/03/06	1	14.85	26	14.92	14.90	-25	3,683	-0.68%
2020/03/04	2	15.50	1	15.20	15.20	1	3,785	0.03%
2020/03/03	5	16.70	0	0.00	16.10	5	3,761	0.13%
2020/02/27	3	16.02	3	16.35	15.90	0	3,684	0.00%
2020/02/26	3	18.32	0	0.00	17.50	3	3,588	0.08%
2020/02/25	0	0.00	7	17.55	18.40	-7	3,547	-0.20%
2020/02/20	10	18.70	0	0.00	18.70	10	3,377	0.30%
2020/02/19	2	19.13	0	0.00	19.00	2	3,338	0.06%
2020/02/18	1	19.50	81	19.05	19.25	-80	3,309	-2.42%
2020/02/17	2.5	19.55	0	0.00	19.55	2.5	3,274	0.08%
2020/02/14	17	19.11	2	19.90	19.70	15	3,236	0.46%
2020/02/13	18	19.39	6	19.53	19.00	12	3,138	0.38%
2020/02/12	8	20.35	13	20.30	20.20	-5	3,034	-0.16%
2020/02/11	27	20.34	5	20.65	20.60	22	2,955	0.74%
2020/02/07	57	18.72	29	19.06	19.15	28	2,720	1.03%
2020/02/06	10	17.92	1	17.35	18.50	9	2,563	0.35%
2020/02/05	31	15.73	1	16.85	16.85	30	2,439	1.23%
2020/02/04	1	14.70	150	14.29	15.35	-149	2,373	-6.28%	大賣/鉅額交易
2020/02/03	11	15.30	201	15.25	15.25	-190	2,320	-8.19%	大賣/鉅額交易
2020/01/31	14	15.84	2	15.20	16.90	12	2,254	0.53%
2020/01/20	0	0.00	18.2	18.39	18.65	-18.2	2,127	-0.86%
2020/01/17	2	18.23	1	18.50	18.15	1	2,062	0.05%
2020/01/15	2	18.15	4	18.00	18.30	-2	1,926	-0.10%
2020/01/13	27	16.75	8.7	16.74	16.75	18.3	1,826	1.00%
2020/01/09	239	16.57	0.1	16.30	16.40	238.9	1,781	13.41%	大買/鉅額交易
2020/01/07	93	16.35	2	16.35	16.35	91	1,747	5.21%
2020/01/06	50	16.35	13	16.18	16.05	37	1,711	2.16%
2020/01/03	9	16.35	0	0.00	16.35	9	1,638	0.55%
2020/01/02	33	18.76	7.1	18.42	18.15	25.9	1,607	1.61%
2019/12/31	17	17.67	3	17.70	17.85	14	1,497	0.93%
2019/12/30	12	15.38	5	16.20	16.25	7	1,348	0.52%
2019/12/27	0	0.00	27.1	14.86	14.90	-27.1	1,171	-2.31%
2019/12/26	0	0.00	10	13.05	13.55	-10	1,051	-0.95%
2019/12/20	25	11.47	0	0.00	11.40	25	955	2.62%
2019/12/19	10	11.40	0	0.00	11.40	10	947	1.06%
2019/12/12	0	0.00	1	12.65	12.00	-1	859	-0.12%
2019/12/11	1.6	12.00	9.5	12.41	12.25	-7.9	813	-0.98%
2019/12/10	3	10.70	1	11.95	11.95	2	757	0.26%
2019/12/09	1	10.85	1	10.90	10.90	0	662	0.00%
2019/12/06	8	9.59	0	0.00	9.93	8	575	1.39%
2019/12/05	34	9.01	1	8.77	9.03	33	452	7.30%
2019/12/04	0	0.00	3	8.42	8.45	-3	415	-0.72%
2019/12/02	9.6	8.30	0	0.00	8.46	9.6	348	2.75%
2019/11/29	32	7.60	1	7.50	7.74	31	258	12.00%
2019/11/28	3	7.03	3	7.04	7.04	0	197	0.00%
2019/11/18	1	6.42	0	0.00	6.39	1	150	0.66%
2019/10/24	1	6.36	0	0.00	6.36	1	138	0.72%
2019/09/26	1	6.53	0	0.00	6.50	1	143	0.70%
2019/09/24	1	6.57	0	0.00	6.58	1	163	0.61%
2019/07/12	0	0.00	10	6.71	6.77	-10	148	-6.72%
2019/06/18	3	6.31	0	0.00	6.39	3	151	1.99%
2019/05/23	0	0.00	7	6.37	6.41	-7	234	-2.99%
2019/04/02	0	0.00	2.8	7.10	7.12	-2.8	218	-1.30%
2019/03/22	0	0.00	2.4	7.52	7.57	-2.4	223	-1.08%
2019/03/07	0	0.00	4.2	7.07	7.03	-4.2	225	-1.88%
2018/12/19	0	0.00	1	6.74	6.75	-1	213	-0.47%
2018/12/03	0	0.00	4	7.05	7.00	-4	240	-1.67%
2018/11/23	4	6.79	0	0.00	6.72	4	233	1.71%
2018/10/15	0	0.00	2.1	7.71	7.69	-2.1	378	-0.56%
2018/10/08	10	8.80	0	0.00	8.89	10	383	2.60%
2018/10/05	0.1	8.77	0	0.00	8.76	0.1	394	0.02%
2018/10/04	1.9	9.00	0	0.00	9.00	1.9	401	0.47%
2018/09/20	0	0.00	5	6.70	6.70	-5	428	-1.17%
2018/09/10	0	0.00	2	7.12	6.90	-2	565	-0.35%
2018/08/10	4	8.74	0	0.00	8.71	4	1,530	0.26%
2018/07/26	0	0.00	2	9.17	9.07	-2	1,592	-0.13%
2018/07/20	0	0.00	5	9.22	9.20	-5	1,581	-0.32%
2018/07/19	2	9.29	0	0.00	9.18	2	1,567	0.13%
2018/07/17	1	8.84	0	0.00	8.84	1	1,548	0.06%
2018/07/16	4	8.91	0	0.00	8.93	4	1,547	0.26%
2018/07/04	1	8.76	0	0.00	8.78	1	1,544	0.06%
2018/07/03	0	0.00	3	8.77	8.75	-3	1,540	-0.19%
2018/07/02	0	0.00	3	8.98	8.98	-3	1,528	-0.20%
2018/06/26	0	0.00	1	9.12	9.40	-1	1,521	-0.07%
2018/06/20	0	0.00	3	9.02	9.03	-3	1,413	-0.21%
2018/06/19	1	9.01	0	0.00	9.12	1	1,401	0.07%
2018/06/14	2	8.80	0	0.00	9.17	2	1,353	0.15%
2018/06/13	0	0.00	5	8.78	8.72	-5	1,313	-0.38%
2018/06/08	2	9.81	0	0.00	9.39	2	1,215	0.16%
2018/06/07	12	9.71	0	0.00	9.78	12	1,159	1.03%
2018/06/06	18	10.04	10	9.90	10.20	8	1,078	0.74%
2018/06/04	26	9.31	78	9.37	9.40	-52	875	-5.94%
2018/06/01	92	9.39	20	9.31	9.70	72	785	9.17%
2018/05/31	0	0.00	1	8.74	8.89	-1	614	-0.16%
2018/05/30	34	7.80	0	0.00	8.09	34	532	6.39%
2018/05/29	27	7.48	0	0.00	7.51	27	500	5.40%
2018/05/28	13	7.62	0	0.00	7.61	13	501	2.59%
2018/05/25	20	7.84	0	0.00	7.75	20	485	4.12%
2018/05/24	0	0.00	3	7.49	7.49	-3	440	-0.68%
2018/04/19	2	6.11	0	0.00	6.08	2	409	0.49%
2018/04/18	9	6.15	4	6.15	6.09	5	407	1.23%
2018/04/03	0	0.00	1	7.05	7.05	-1	399	-0.25%
2018/03/31	10	7.02	0	0.00	6.99	10	391	2.56%
2018/03/30	23	6.99	0	0.00	6.99	23	392	5.86%
2018/03/29	2	7.27	0	0.00	7.20	2	379	0.54%
2018/03/27	54	7.47	0	0.00	7.35	54	382	14.13%
2018/03/23	65	7.25	0	0.00	7.30	65	384	16.89%
2018/03/19	1	7.72	0	0.00	7.75	1	386	0.26%
2018/02/26	0	0.00	5	7.47	7.42	-5	484	-1.03%
2018/02/07	2	7.02	0	0.00	7.00	2	507	0.39%
2018/02/06	0	0.00	2	7.38	6.90	-2	505	-0.40%
2018/02/02	0	0.00	8	7.71	7.66	-8	490	-1.63%
2018/01/31	0	0.00	1	7.79	7.77	-1	493	-0.20%
2018/01/26	2	7.99	0	0.00	8.03	2	496	0.40%
2018/01/24	5	7.93	0	0.00	8.06	5	497	1.00%
2018/01/18	0	0.00	2	8.16	8.15	-2	465	-0.43%
2018/01/11	1	8.20	0	0.00	8.23	1	477	0.21%
2018/01/08	4	8.65	0	0.00	8.65	4	538	0.74%
2018/01/04	1	8.60	0	0.00	8.56	1	537	0.19%