系統電 (5309)-元大-中壢券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
34.45
漲跌
▲0.05
漲幅
+0.15%
成交量
703張
產業
上櫃電子零組件類股▼0.37%
379人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	34.70	34.45	-1	2,253	-0.04%
2024/05/08	10	34.40	1	34.20	34.00	9	2,254	0.40%
2024/05/06	4	34.23	0	0.00	34.25	4	2,251	0.18%
2024/05/03	3	34.95	0	0.00	34.75	3	2,250	0.13%
2024/05/02	0	0.00	1	34.80	34.80	-1	2,261	-0.04%
2024/04/30	0	0.00	2.2	34.84	34.70	-2.2	2,269	-0.10%
2024/04/29	1	34.40	0	0.00	34.45	1	2,268	0.04%
2024/04/25	2	34.10	0	0.00	34.10	2	2,265	0.09%
2024/04/23	1	33.25	1	33.20	33.30	0	2,282	0.00%
2024/04/22	2	33.25	4	33.70	33.25	-2	2,296	-0.09%
2024/04/19	4	34.05	8	34.21	34.05	-4	2,289	-0.17%
2024/04/18	24	34.96	18	35.34	34.70	6	2,276	0.26%
2024/04/17	3	35.47	2	34.75	35.20	1	2,303	0.04%
2024/04/16	3	34.05	1	33.85	33.80	2	2,303	0.09%
2024/04/15	2	35.00	2	35.50	35.00	0	2,450	0.00%
2024/04/12	2	36.00	1	35.25	35.50	1	2,513	0.04%
2024/04/11	0	0.00	10	35.03	34.95	-10	2,509	-0.40%
2024/04/10	4	35.50	4	35.81	35.50	0	2,502	0.00%
2024/04/09	1	35.65	0	0.00	35.55	1	2,498	0.04%
2024/04/03	3	35.15	4	35.30	35.05	-1	2,497	-0.04%
2024/04/02	29	35.43	18.1	35.47	35.35	10.9	2,487	0.44%
2024/04/01	3	35.78	1	36.05	35.75	2	2,462	0.08%
2024/03/29	108.2	36.16	79	38.36	35.75	29.2	2,445	1.19%	大買/
2024/03/28	246	39.49	220	39.80	39.50	26	2,276	1.14%	大買/大賣/
2024/03/27	19	38.24	79	38.51	39.60	-60	1,943	-3.09%
2024/03/26	18	36.02	2	36.58	36.00	16	1,684	0.95%
2024/03/25	0	0.00	22	37.00	36.50	-22	1,671	-1.32%
2024/03/22	3	36.42	0	0.00	36.20	3	1,648	0.18%
2024/03/21	1	36.30	1	36.25	36.10	0	1,642	0.00%
2024/03/19	1	35.70	0	0.00	35.75	1	1,663	0.06%
2024/03/15	11.2	35.87	2	35.81	35.80	9.1	1,748	0.52%
2024/03/14	0	0.00	10	36.68	36.50	-10	1,744	-0.57%
2024/03/13	24	35.92	6	36.64	35.75	18	1,713	1.05%
2024/03/12	1	35.80	19	36.78	36.80	-18	1,702	-1.06%
2024/03/11	1	35.70	0	0.00	35.40	1	1,661	0.06%
2024/03/08	30	35.77	11	35.70	35.35	19	1,694	1.12%
2024/03/07	9.1	37.15	9	37.31	36.70	0.1	1,669	0.00%
2024/03/06	27	37.32	14	37.19	36.95	13	1,602	0.81%
2024/03/05	4	36.80	23	36.99	37.30	-19	1,526	-1.24%
2024/03/04	0	35.35	1	35.50	35.50	-1	1,454	-0.07%
2024/02/29	0	34.90	0	0.00	35.00	0	1,440	0.00%
2024/02/27	0	34.80	1	35.30	34.65	-1	1,431	-0.07%
2024/02/26	0	34.55	9	33.92	34.25	-9	1,419	-0.63%
2024/02/22	1	33.90	0	0.00	34.25	1	1,400	0.07%
2024/02/21	4	34.19	0	0.00	34.00	4	1,405	0.29%
2024/02/16	0	0.00	1	34.60	34.70	-1	1,403	-0.07%
2024/02/15	0	0.00	3	33.35	33.70	-3	1,395	-0.22%
2024/02/05	0	0.00	0.3	34.00	33.85	-0.3	1,389	-0.02%
2024/02/02	1	34.35	0	0.00	34.05	1	1,396	0.07%
2024/02/01	0	0.00	1	34.45	34.45	-1	1,397	-0.07%
2024/01/31	0	0.00	1	34.65	34.65	-1	1,398	-0.07%
2024/01/29	1	35.40	11	35.08	34.90	-10	1,392	-0.72%
2024/01/25	6	35.03	1	35.10	34.80	5	1,392	0.36%
2024/01/23	6	34.82	0	0.00	34.85	6	1,388	0.43%
2024/01/22	1	34.80	0	0.00	34.75	1	1,382	0.07%
2024/01/19	12	34.91	2	34.90	34.65	10	1,385	0.72%
2024/01/18	1	34.85	0	0.00	34.60	1	1,382	0.07%
2024/01/17	1.1	35.13	0	0.00	35.00	1.1	1,389	0.08%
2024/01/16	6	35.79	1.1	35.46	35.50	4.9	1,373	0.35%
2024/01/12	6	36.60	0	0.00	36.30	6	1,363	0.44%
2024/01/11	8	36.96	0	0.00	36.80	8	1,350	0.59%
2024/01/10	3.1	37.92	14	37.85	37.60	-10.9	1,310	-0.83%
2024/01/09	10.3	37.99	10	37.97	37.50	0.3	1,242	0.02%
2024/01/08	4	36.88	42	37.24	37.45	-38	1,071	-3.55%
2024/01/05	8	36.57	4	36.10	36.00	4	1,006	0.40%
2024/01/04	1.1	35.91	1	36.60	35.85	0.1	982	0.01%
2024/01/03	15	36.72	1	36.90	36.50	14	980	1.43%
2024/01/02	4	36.58	7	36.46	36.75	-3	1,000	-0.30%
2023/12/29	1	35.60	0	0.00	35.75	1	1,022	0.10%
2023/12/28	2	36.10	0	0.00	35.80	2	1,029	0.19%
2023/12/27	0	0.00	1	35.80	36.00	-1	1,061	-0.09%
2023/12/26	1	35.94	0.1	36.00	35.95	1	1,065	0.09%
2023/12/25	3	36.38	10	36.77	35.95	-7	1,048	-0.67%
2023/12/21	1	35.00	0	0.00	35.15	1	1,004	0.10%
2023/12/20	4	35.80	0	0.00	35.30	4	1,006	0.40%
2023/12/18	5	35.40	0	0.00	35.55	5	1,002	0.50%
2023/12/15	2	36.55	0	0.00	35.80	2	1,000	0.20%
2023/12/14	0	0.00	1	35.80	35.85	-1	987	-0.10%
2023/12/13	6	36.52	0	0.00	36.10	6	983	0.61%
2023/12/12	3	36.53	11	36.06	36.70	-8	948	-0.84%
2023/12/08	1	34.60	0	34.65	34.60	1	908	0.11%
2023/12/07	7	34.66	0	0.00	34.70	7	955	0.73%
2023/12/06	7	35.74	7	35.65	35.25	0	964	0.00%
2023/12/05	0	0.00	2	35.95	35.95	-2	955	-0.21%
2023/12/04	0	0.00	1	35.65	35.65	-1	924	-0.11%
2023/12/01	5	35.38	0	0.00	35.40	5	915	0.55%
2023/11/30	21	35.70	10	35.77	35.80	11	909	1.21%
2023/11/29	2	35.00	2	35.10	35.15	0	864	0.00%
2023/11/28	1	34.70	0	0.00	34.85	1	853	0.12%
2023/11/27	1	34.45	0	0.00	34.35	1	847	0.12%
2023/11/23	6	34.81	0	0.00	34.15	6	843	0.71%
2023/11/22	0	0.00	2.2	34.14	34.20	-2.2	840	-0.26%
2023/11/21	3.1	33.91	8	34.15	33.75	-4.9	846	-0.58%
2023/11/20	0	0.00	19	34.32	34.00	-19	855	-2.22%
2023/11/17	20	34.04	11	33.99	34.00	9	851	1.06%
2023/11/15	1	33.10	1	32.90	33.15	0	840	0.00%
2023/11/14	0	0.00	3	32.08	32.35	-3	842	-0.36%
2023/11/13	4	31.78	0	0.00	31.80	4	860	0.47%
2023/11/10	1	31.95	0	0.00	31.80	1	858	0.12%
2023/11/09	2	32.73	0	0.00	32.60	2	859	0.23%
2023/11/08	1.1	34.32	10	34.16	33.70	-8.9	874	-1.02%
2023/11/06	0.3	33.95	4	33.91	33.75	-3.7	939	-0.39%
2023/11/03	1	33.30	0	0.00	33.40	1	957	0.10%
2023/11/02	2	32.45	16	32.54	32.70	-14	955	-1.46%
2023/11/01	9	31.87	0	0.00	31.85	9	954	0.94%
2023/10/31	4.9	32.95	0	0.00	32.05	4.9	954	0.52%
2023/10/26	1	32.55	0	0.00	32.45	1	994	0.10%
2023/10/24	11	32.48	1	32.35	32.35	10	1,000	1.00%
2023/10/20	9	32.21	2	32.18	32.30	7	1,043	0.67%
2023/10/19	8	33.01	0	0.00	32.95	8	1,066	0.75%
2023/10/18	6	33.55	1	33.35	33.25	5	1,075	0.46%
2023/10/17	1	34.05	0	0.00	34.00	1	1,070	0.09%
2023/10/16	1	34.25	0	0.00	34.05	1	1,083	0.09%
2023/10/13	0	0.00	1	34.45	34.40	-1	1,093	-0.09%
2023/10/12	2	34.40	1	34.25	34.40	1	1,102	0.09%
2023/10/11	2	34.43	0	0.00	34.25	2	1,113	0.18%
2023/10/06	4	34.89	0	0.00	34.85	4	1,126	0.36%
2023/10/05	2	35.73	5	35.70	34.90	-3	1,109	-0.27%
2023/10/02	0.1	34.90	0	0.00	34.55	0.1	1,153	0.01%
2023/09/28	1	34.75	0	0.00	34.80	1	1,176	0.08%
2023/09/26	6	35.22	6	35.53	35.20	0	1,235	0.00%
2023/09/21	6	35.07	0	0.00	34.85	6	1,323	0.45%
2023/09/19	1	35.90	1	35.75	35.75	0	1,360	0.00%
2023/09/15	0	0.00	4	36.15	36.20	-4	1,403	-0.29%
2023/09/14	3	36.27	1	36.20	36.20	2	1,423	0.14%
2023/09/13	1	36.25	1	36.80	36.05	0	1,436	0.00%
2023/09/12	5	36.64	6	36.58	36.15	-1	1,463	-0.07%
2023/09/11	2	35.45	1	35.15	35.10	1	1,454	0.07%
2023/09/07	1	35.15	0	0.00	35.00	1	1,491	0.07%
2023/09/01	2	35.40	0	0.00	35.35	2	1,635	0.12%
2023/08/30	0	0.00	7	34.91	35.55	-7	1,671	-0.42%
2023/08/29	1	34.05	1	34.25	34.10	0	1,691	0.00%
2023/08/28	0	0.00	7	34.20	33.90	-7	1,697	-0.41%
2023/08/25	9	34.46	0	34.35	34.35	9	1,707	0.52%
2023/08/24	4.1	35.33	3	35.15	35.10	1.1	1,714	0.06%
2023/08/18	0	0.00	2	35.70	35.60	-2	1,784	-0.11%
2023/08/17	3	35.93	0	0.00	36.00	3	1,788	0.17%
2023/08/16	1.1	34.75	0	0.00	34.75	1.1	1,786	0.06%
2023/08/15	3	34.63	2	34.53	34.50	1	1,826	0.05%
2023/08/14	11	33.21	4	33.83	33.90	7	1,867	0.37%
2023/08/11	4.1	34.95	0	0.00	34.65	4.1	1,864	0.22%
2023/08/10	1	36.00	1	35.85	35.45	0	1,840	0.00%
2023/08/09	4.1	37.51	4	38.18	37.10	0.1	1,815	0.01%
2023/08/08	2	37.10	2	37.20	37.10	0	1,815	0.00%
2023/08/07	3	37.82	0	0.00	37.75	3	1,873	0.16%
2023/08/02	10	37.70	0	0.00	37.55	10	1,955	0.51%
2023/08/01	1	38.65	10	38.60	38.45	-9	1,993	-0.45%
2023/07/31	1	38.80	6	38.50	38.75	-5	2,134	-0.23%
2023/07/28	4	38.26	0	0.00	38.25	4	2,213	0.18%
2023/07/27	0	0.00	4	38.25	38.25	-4	2,230	-0.18%
2023/07/26	1	38.25	30	37.87	37.85	-29	2,248	-1.29%
2023/07/25	40	37.92	3	37.88	38.20	37	2,271	1.63%
2023/07/24	17.1	36.54	0	0.00	36.50	17.1	2,286	0.75%
2023/07/21	2.1	37.75	0	0.00	37.70	2.1	2,288	0.09%
2023/07/20	0.1	38.00	0	0.00	38.00	0.1	2,325	0.00%
2023/07/19	17	38.00	4	37.90	37.80	13	2,346	0.55%
2023/07/18	0	0.00	1	38.30	38.15	-1	2,410	-0.04%
2023/07/14	1	38.65	6	38.59	38.45	-5	2,548	-0.20%
2023/07/13	11	38.45	5	38.85	38.55	6	2,629	0.23%
2023/07/12	4	38.11	5	38.18	38.20	-1	2,683	-0.04%
2023/07/11	25	38.10	4	38.08	38.00	21	2,786	0.75%
2023/07/07	51.2	38.60	23	38.92	38.55	28.2	3,329	0.85%
2023/07/06	12	40.13	1	40.10	40.10	11	3,334	0.33%
2023/07/05	9.1	40.49	3	40.42	40.45	6.1	3,396	0.18%
2023/07/04	5	40.66	5	40.75	40.60	0	3,497	0.00%
2023/07/03	2	41.35	7	41.26	41.30	-5	3,772	-0.13%
2023/06/30	1	41.75	41	41.70	41.70	-40	4,439	-0.90%
2023/06/29	4.4	40.55	1	40.65	40.65	3.4	4,734	0.07%
2023/06/28	1.1	40.70	0	0.00	40.55	1.1	4,749	0.02%
2023/06/27	0	0.00	3	40.23	40.60	-3	4,810	-0.06%
2023/06/26	4	40.73	1	40.85	40.90	3	4,849	0.06%
2023/06/21	23	40.34	15	40.39	40.35	8	4,851	0.16%
2023/06/20	5.1	40.38	3	40.57	40.50	2.1	4,856	0.04%
2023/06/19	10	40.30	2	40.98	40.90	8	4,858	0.16%
2023/06/16	5.1	40.54	1	40.35	40.35	4.1	4,861	0.08%
2023/06/15	21	40.74	4	40.69	40.75	17	4,831	0.35%
2023/06/14	6	41.29	1	41.40	41.45	5	4,806	0.10%
2023/06/13	13	40.56	5	40.61	40.65	8	4,812	0.17%
2023/06/12	8	41.00	4	40.90	40.80	4	4,789	0.08%
2023/06/09	7	41.77	10	41.54	41.65	-3	4,768	-0.06%
2023/06/08	5	42.60	1	42.70	42.25	4	4,755	0.08%
2023/06/07	8	43.15	9	43.59	43.30	-1	4,805	-0.02%
2023/06/06	1	43.00	0	0.00	42.95	1	4,900	0.02%
2023/06/05	9	43.17	15	43.49	43.40	-6	4,962	-0.12%
2023/06/02	17	43.05	19	43.09	43.00	-2	4,968	-0.04%
2023/06/01	8	42.64	5	42.75	42.80	3	4,982	0.06%
2023/05/31	2	42.80	1	42.90	42.70	1	4,997	0.02%
2023/05/30	5	42.34	5	42.20	42.10	0	4,999	0.00%
2023/05/29	12.1	42.39	0	0.00	42.45	12.1	5,000	0.24%
2023/05/26	2.5	42.14	5.3	42.15	41.95	-2.8	5,048	-0.06%
2023/05/25	13	42.81	4	42.75	42.60	9	5,041	0.18%
2023/05/24	0.5	43.05	7	43.34	43.35	-6.5	5,076	-0.13%
2023/05/23	8	43.44	6	43.58	43.25	2	5,171	0.04%
2023/05/22	1	42.85	2	43.45	43.55	-1	5,227	-0.02%
2023/05/19	4	43.43	4	43.71	42.75	0	5,240	0.00%
2023/05/18	0	0.00	7	43.66	43.50	-7	5,227	-0.13%
2023/05/17	1	42.35	6	42.84	42.80	-5	5,264	-0.09%
2023/05/16	2	42.18	2	42.45	42.30	0	5,268	0.00%
2023/05/15	1	41.85	3	41.83	42.00	-2	5,303	-0.04%
2023/05/12	1	41.80	1	41.35	42.10	0	5,360	0.00%
2023/05/11	13.1	41.91	13	41.77	41.60	0.1	5,493	0.00%
2023/05/10	1	42.80	1.3	42.78	42.85	-0.3	5,535	-0.01%
2023/05/09	3.2	43.64	6	44.06	43.10	-2.8	5,702	-0.05%
2023/05/08	4	44.53	1	44.15	44.20	3	5,686	0.05%
2023/05/05	26.4	44.92	13	45.19	44.50	13.4	5,678	0.24%
2023/05/04	12.1	43.91	12	44.19	44.15	0.1	5,590	0.00%
2023/05/03	5	42.60	9	42.44	42.25	-4	5,580	-0.07%
2023/05/02	15	43.50	18	43.44	43.20	-3	5,625	-0.05%
2023/04/28	6	43.38	43.5	43.12	43.10	-37.5	5,616	-0.67%
2023/04/27	12	42.55	5	43.23	43.25	7	5,579	0.13%
2023/04/26	15	42.43	6	42.80	42.90	9	5,543	0.16%
2023/04/25	7	42.65	14	42.07	42.10	-7	5,505	-0.13%
2023/04/24	14	42.41	12	42.48	42.25	2	5,459	0.04%
2023/04/21	18.1	42.98	11	42.17	42.05	7.1	5,467	0.13%
2023/04/20	20	44.35	17.1	43.64	43.50	2.9	5,397	0.05%
2023/04/19	16	44.48	2.4	44.72	44.25	13.6	5,314	0.26%
2023/04/18	42	44.85	6	44.77	44.50	36	5,249	0.69%
2023/04/17	20	45.66	27	45.81	45.85	-7	5,204	-0.13%
2023/04/14	19.3	45.42	14	45.71	45.00	5.3	5,141	0.10%
2023/04/13	30.5	47.29	35	46.34	46.00	-4.5	5,034	-0.09%
2023/04/12	8.1	46.28	18	46.66	47.50	-9.9	4,688	-0.21%
2023/04/11	10	45.03	27	45.19	45.95	-17	4,455	-0.38%
2023/04/10	36.4	45.69	33	45.17	45.05	3.4	4,405	0.08%
2023/04/07	14	45.61	19	45.53	45.90	-5	4,316	-0.12%
2023/04/06	122	46.70	91.4	46.41	46.30	30.6	4,189	0.73%	大買/
2023/03/31	189.3	46.28	204.2	45.77	46.35	-14.9	3,907	-0.38%	大買/大賣/
2023/03/30	30.2	44.40	103	44.26	44.30	-72.8	3,218	-2.26%	大賣/
2023/03/29	2	42.58	4	42.96	42.90	-2	2,873	-0.07%
2023/03/28	8	42.73	8	42.99	42.65	0	2,877	0.00%
2023/03/27	5	43.45	23	43.46	43.50	-18	2,812	-0.64%
2023/03/24	1	42.70	3	42.78	42.65	-2	2,772	-0.07%
2023/03/23	4	42.85	3	42.73	42.80	1	2,771	0.04%
2023/03/22	1	42.10	2	42.20	42.65	-1	2,774	-0.04%
2023/03/21	2	41.93	5	41.95	42.30	-3	2,779	-0.11%
2023/03/20	0	0.00	7	41.67	41.60	-7	2,788	-0.25%
2023/03/17	6	40.73	3	41.07	41.05	3	2,934	0.10%
2023/03/16	19	40.69	7	40.60	40.45	12	2,989	0.40%
2023/03/15	1	41.60	12	41.87	41.70	-11	3,104	-0.35%
2023/03/14	5	41.20	0	0.00	41.00	5	3,369	0.15%
2023/03/13	14.1	41.01	3	41.12	41.20	11.1	3,547	0.31%
2023/03/10	13	41.99	1	41.80	41.80	12	3,666	0.33%
2023/03/09	17	43.73	21	43.70	43.00	-4	3,806	-0.11%
2023/03/08	5	44.05	2.1	43.93	44.20	2.9	3,857	0.08%
2023/03/07	3	43.48	8	43.53	43.50	-5	3,828	-0.13%
2023/03/06	1	43.30	5.1	43.30	43.55	-4.1	3,847	-0.11%
2023/03/03	0	0.00	2	42.48	42.50	-2	3,820	-0.05%
2023/03/01	13	42.12	6	42.43	42.20	7	3,834	0.18%
2023/02/24	10.2	42.04	1	42.05	41.85	9.2	3,842	0.24%
2023/02/23	4	43.00	11	42.91	43.00	-7	3,805	-0.18%
2023/02/22	14	42.84	11.2	42.98	42.90	2.8	3,824	0.07%
2023/02/21	20	44.65	10.5	44.41	44.00	9.5	3,899	0.24%
2023/02/20	10	44.16	14	44.09	44.30	-4	3,878	-0.10%
2023/02/17	1	43.30	2	43.50	43.70	-1	3,834	-0.03%
2023/02/16	4	43.33	3	43.27	43.40	1	3,842	0.03%
2023/02/15	73	43.64	15.3	43.33	42.70	57.7	3,947	1.46%
2023/02/14	12	43.05	7	42.99	42.90	5	3,942	0.13%
2023/02/13	5	42.76	6	42.82	43.40	-1	3,999	-0.03%
2023/02/10	42	43.21	3	43.22	43.10	39	4,026	0.97%
2023/02/09	21.5	44.36	7	44.41	43.80	14.5	4,009	0.36%
2023/02/08	2	43.95	15	43.71	43.60	-13	3,868	-0.34%
2023/02/07	27	43.36	25	43.22	43.00	2	3,791	0.05%
2023/02/06	7	42.17	3.3	42.02	41.65	3.7	3,598	0.10%
2023/02/03	6	42.98	6	42.83	42.55	0	3,574	0.00%
2023/02/02	5	42.53	6	42.63	42.65	-1	3,545	-0.03%
2023/02/01	9	42.58	18	42.58	42.00	-9	3,507	-0.26%
2023/01/31	8.5	41.72	7.4	41.89	41.85	1.1	3,415	0.03%
2023/01/30	0	0.00	6	40.43	40.55	-6	3,377	-0.18%
2023/01/17	1	39.35	20	39.38	39.35	-19	3,377	-0.56%
2023/01/16	5	39.42	32	39.25	39.20	-27	3,387	-0.80%
2023/01/13	7	39.73	1	39.75	39.75	6	3,396	0.18%
2023/01/11	10	41.05	14	40.61	40.30	-4	3,543	-0.11%
2023/01/10	2	40.30	1	40.20	40.20	1	3,518	0.03%
2023/01/09	5	40.08	12	40.24	40.50	-7	3,518	-0.20%
2023/01/06	1	39.65	1	39.80	39.80	0	3,515	0.00%
2023/01/05	2	40.30	1	39.85	39.80	1	3,528	0.03%
2023/01/04	7	39.23	0	0.00	39.10	7	3,485	0.20%
2023/01/03	0	0.00	5	39.10	39.00	-5	3,487	-0.14%
2022/12/30	0	0.00	1	38.65	38.30	-1	3,502	-0.03%
2022/12/29	6	37.52	0	0.00	38.35	6	3,502	0.17%
2022/12/28	12	38.65	4	38.18	38.00	8	3,531	0.23%
2022/12/27	2	40.17	0	0.00	39.60	2	3,502	0.06%
2022/12/26	4	39.25	0.3	39.75	39.65	3.7	3,502	0.11%
2022/12/23	7	39.54	1	39.50	39.50	6	3,519	0.17%
2022/12/22	2	40.15	2	40.38	40.25	0	3,509	0.00%
2022/12/21	2	39.95	2	40.23	39.95	0	3,529	0.00%
2022/12/20	13	40.18	0	0.00	39.80	13	3,548	0.37%
2022/12/19	1	41.30	0	0.00	40.80	1	3,549	0.03%
2022/12/16	2	41.05	2	41.08	40.95	0	3,554	0.00%
2022/12/15	3	41.78	7	41.83	41.70	-4	3,543	-0.11%
2022/12/14	0	41.60	2	41.55	41.65	-2	3,554	-0.06%
2022/12/13	9	40.86	1	40.50	40.50	8	3,514	0.23%
2022/12/12	12	40.80	7	41.21	41.10	5	3,510	0.14%
2022/12/09	21	41.98	2	41.90	41.05	19	3,507	0.54%
2022/12/08	4	43.81	2	43.58	43.45	2	3,377	0.06%
2022/12/07	4	43.21	306	43.75	43.05	-302	3,335	-9.05%	大賣/鉅額交易
2022/12/06	121.5	45.80	26	45.63	44.70	95.5	3,263	2.93%	大買/
2022/12/05	14	45.18	15.3	45.43	44.70	-1.3	3,003	-0.04%
2022/12/02	5	44.77	18	44.80	44.60	-13	2,832	-0.46%
2022/12/01	83.1	44.16	16.8	44.73	44.50	66.3	2,700	2.46%
2022/11/30	57.1	43.04	51.2	43.09	42.85	5.9	2,556	0.23%
2022/11/29	12.1	41.53	6	41.79	41.50	6.1	2,524	0.24%
2022/11/28	105	41.23	16	41.28	41.60	89	2,583	3.44%	大買/
2022/11/25	13	40.50	0	0.00	40.05	13	2,751	0.47%
2022/11/24	6	40.17	2	40.35	40.25	4	2,922	0.14%
2022/11/23	15.1	40.36	2	39.98	39.85	13.1	2,988	0.44%
2022/11/22	18	41.03	0	0.00	40.50	18	2,995	0.60%
2022/11/21	1	41.35	1.1	41.73	41.05	-0.1	3,026	0.00%
2022/11/18	8	41.60	10	41.75	41.00	-2	3,041	-0.07%
2022/11/17	42	42.34	65.1	42.30	42.10	-23.1	3,030	-0.76%
2022/11/16	6	40.83	25	41.61	41.25	-19	2,924	-0.65%
2022/11/15	11	40.54	5	40.36	40.35	6	2,859	0.21%
2022/11/14	2	41.00	0	0.00	40.60	2	2,875	0.07%
2022/11/11	14.1	40.94	8	41.41	41.40	6.1	2,872	0.21%
2022/11/10	0	0.00	13.3	40.51	41.00	-13.3	2,796	-0.48%
2022/11/09	4	40.44	4	40.20	39.65	0	2,883	0.00%
2022/11/08	23	39.82	2	40.00	39.60	21	2,859	0.73%
2022/11/07	11.1	38.78	12	39.17	38.80	-0.9	2,811	-0.03%
2022/11/04	0	0.00	2	38.50	38.50	-2	2,815	-0.07%
2022/11/03	2	38.25	2	38.45	38.20	0	2,878	0.00%
2022/11/02	0	0.00	3	37.55	37.55	-3	2,908	-0.10%
2022/11/01	5	37.08	2	36.95	37.25	3	2,951	0.10%
2022/10/31	3	36.62	2	36.40	36.40	1	2,967	0.03%
2022/10/28	16	36.60	2	36.50	36.50	14	2,983	0.47%
2022/10/26	2	38.08	12	38.63	37.05	-10	3,055	-0.33%
2022/10/25	1	38.40	8	38.36	38.45	-7	3,084	-0.23%
2022/10/24	3	38.35	3	38.35	38.20	0	3,116	0.00%
2022/10/21	2	37.75	5	38.10	37.60	-3	3,166	-0.09%
2022/10/20	9	39.02	9	38.26	38.00	0	3,197	0.00%
2022/10/19	11	38.33	14	38.86	38.90	-3	3,194	-0.09%
2022/10/18	5	37.05	0	0.00	37.00	5	3,188	0.16%
2022/10/14	3	36.00	3	36.38	36.35	0	3,355	0.00%
2022/10/13	2	36.13	13	35.49	34.90	-11	3,402	-0.32%
2022/10/12	4	37.29	2	37.20	37.15	2	3,431	0.06%
2022/10/11	3	37.45	1	37.20	37.20	2	3,473	0.06%
2022/10/07	4	39.24	3	39.72	39.10	1	3,544	0.03%
2022/10/06	1	39.15	0	0.00	38.90	1	3,668	0.03%
2022/10/05	6	39.64	12	39.07	38.70	-6	3,719	-0.16%
2022/10/04	1	38.10	4	38.36	38.45	-3	3,730	-0.08%
2022/10/03	7	38.00	0	0.00	37.65	7	3,741	0.19%
2022/09/30	4	35.68	3	37.37	38.10	1	3,801	0.03%
2022/09/29	4	36.23	1	36.25	36.25	3	3,827	0.08%
2022/09/28	11	36.82	2	35.95	35.90	9	3,859	0.23%
2022/09/27	0	0.00	7	36.77	37.40	-7	3,866	-0.18%
2022/09/26	23	37.97	5	37.52	37.50	18	3,884	0.46%
2022/09/23	3	39.00	2	39.05	39.00	1	3,951	0.03%
2022/09/22	6	38.95	6	39.61	39.65	0	3,997	0.00%
2022/09/21	5	39.46	1	39.55	39.55	4	4,029	0.10%
2022/09/20	0	0.00	1	40.30	40.35	-1	4,098	-0.02%
2022/09/19	9.1	40.38	6	40.05	40.05	3.1	4,252	0.07%
2022/09/16	9	41.17	2	40.95	40.70	7	4,372	0.16%
2022/09/15	5.1	42.23	5	41.89	41.60	0.1	4,449	0.00%
2022/09/14	4	41.96	8	42.29	42.45	-4	4,515	-0.09%
2022/09/13	4	42.19	5	42.10	42.80	-1	4,599	-0.02%
2022/09/12	10	41.95	7	42.00	41.90	3	4,685	0.06%
2022/09/08	7	41.76	18	41.76	41.55	-11	4,817	-0.23%
2022/09/07	11	41.60	1	41.65	41.20	10	5,027	0.20%
2022/09/06	6	41.23	32	41.06	40.80	-26	5,431	-0.48%
2022/09/05	7	43.85	17.8	43.01	41.85	-10.8	5,500	-0.20%
2022/09/02	8	43.55	5.1	43.71	44.00	3	5,465	0.05%
2022/09/01	155.1	44.32	136.3	43.92	42.60	18.7	5,552	0.34%	大買/大賣/
2022/08/31	13.1	43.59	44	43.17	43.70	-30.9	5,750	-0.54%
2022/08/30	12	41.85	30	41.58	42.15	-18	5,832	-0.31%
2022/08/29	20	40.46	9.1	40.39	40.45	10.9	6,552	0.17%
2022/08/26	2.1	41.87	1	41.90	41.80	1.1	6,924	0.02%
2022/08/25	10	40.85	15	41.05	40.95	-5	7,712	-0.07%
2022/08/24	7	40.63	1	40.35	40.35	6	7,971	0.08%
2022/08/23	3	41.20	4	41.05	41.00	-1	8,142	-0.01%
2022/08/22	5	41.23	6	41.25	40.75	-1	8,267	-0.01%
2022/08/19	5	41.72	9	42.07	41.25	-4	8,258	-0.05%
2022/08/18	1	41.35	5	41.60	41.60	-4	8,270	-0.05%
2022/08/17	13	41.08	5	41.19	41.10	8	8,253	0.10%
2022/08/16	28	42.24	23	42.70	41.75	5	8,245	0.06%
2022/08/15	8	41.47	6	41.24	41.50	2	8,183	0.02%
2022/08/12	3	40.42	13	40.46	40.25	-10	8,134	-0.12%
2022/08/11	8	40.43	7	40.71	40.10	1	8,125	0.01%
2022/08/10	8	41.08	15	41.01	40.75	-7	8,086	-0.09%
2022/08/09	2	40.60	7	40.11	40.65	-5	8,024	-0.06%
2022/08/08	6	39.49	7	38.81	39.80	-1	7,978	-0.01%
2022/08/05	4	38.31	11	38.25	38.55	-7	7,939	-0.09%
2022/08/04	3	37.32	5	37.27	37.25	-2	7,932	-0.03%
2022/08/03	0	0.00	1	38.10	37.60	-1	7,932	-0.01%
2022/08/02	24	38.37	12	38.68	38.30	12	7,931	0.15%
2022/08/01	9	39.96	8	39.89	39.75	1	7,891	0.01%
2022/07/29	1	39.35	3	39.45	39.15	-2	7,858	-0.03%
2022/07/28	2	38.73	11	38.86	38.70	-9	7,851	-0.11%
2022/07/27	8	37.89	7	38.30	38.55	1	7,808	0.01%
2022/07/26	9	38.47	4	38.69	38.15	5	7,807	0.06%
2022/07/25	18	37.79	9	37.98	38.00	9	7,763	0.12%
2022/07/22	15	37.46	17.3	37.47	37.05	-2.3	7,746	-0.03%
2022/07/21	9	35.84	8	36.08	36.15	1	7,640	0.01%
2022/07/20	24	36.20	3	35.55	35.50	21	7,618	0.28%
2022/07/19	13	35.29	12	35.90	36.10	1	7,579	0.01%
2022/07/18	12	35.99	7	35.85	35.65	5	7,549	0.07%
2022/07/15	21	35.18	15	35.47	35.50	6	7,534	0.08%
2022/07/14	39.1	34.56	31	35.64	35.75	8.1	7,460	0.11%
2022/07/13	21.2	37.89	9	37.34	37.30	12.2	7,326	0.17%
2022/07/12	11	38.23	3	37.93	37.40	8	7,309	0.11%
2022/07/11	2	39.63	2	39.78	39.70	0	7,307	0.00%
2022/07/08	44	39.96	1	39.90	39.55	43	7,343	0.59%
2022/07/07	15	37.20	21	38.27	38.45	-6	7,713	-0.08%
2022/07/06	9	38.62	13	38.65	37.80	-4	7,847	-0.05%
2022/07/05	5	39.05	6	39.83	39.80	-1	8,146	-0.01%
2022/07/04	7	39.03	5	39.05	38.80	2	8,498	0.02%
2022/07/01	13	40.39	17	41.11	38.80	-4	8,901	-0.04%
2022/06/30	28	42.21	15	42.62	41.70	13	8,885	0.15%
2022/06/29	5	43.87	17	43.84	43.50	-12	9,490	-0.13%
2022/06/28	8	44.93	7	44.90	44.25	1	9,690	0.01%
2022/06/27	33	45.86	18	45.82	45.60	15	9,628	0.16%
2022/06/24	21	43.84	33	44.06	44.85	-12	9,490	-0.13%
2022/06/23	15	42.39	10	42.25	42.75	5	9,384	0.05%
2022/06/22	7	44.62	11	43.70	42.80	-4	9,358	-0.04%
2022/06/21	5	44.83	14	44.53	45.45	-9	9,373	-0.10%
2022/06/20	11	44.65	7	43.92	42.65	4	9,360	0.04%
2022/06/17	23	45.18	12	45.26	45.90	11	9,340	0.12%
2022/06/16	35	46.89	35	46.76	45.05	0	9,253	0.00%
2022/06/15	44	47.99	43	47.63	46.50	1	9,064	0.01%
2022/06/14	17	46.07	24	46.18	46.80	-7	8,648	-0.08%
2022/06/13	10	46.02	14	46.18	46.25	-4	8,523	-0.05%
2022/06/10	15	47.20	19.7	47.07	46.85	-4.7	8,453	-0.06%
2022/06/09	73.1	47.43	53.3	47.58	46.90	19.8	8,270	0.24%
2022/06/08	27	46.88	25	46.33	46.45	2	7,865	0.03%
2022/06/07	139	47.85	143.1	47.93	46.80	-4.1	7,610	-0.05%	大買/大賣/
2022/06/06	57.1	47.10	43	46.41	46.00	14.1	6,831	0.21%
2022/06/02	65	46.35	65	46.47	47.15	0	6,442	0.00%
2022/06/01	14	43.94	21.2	44.03	43.25	-7.2	5,640	-0.13%
2022/05/31	23	43.07	41.8	43.21	43.30	-18.8	5,373	-0.35%
2022/05/30	23	42.50	13	42.00	42.30	10	5,287	0.19%
2022/05/27	3	40.48	3	40.62	40.60	0	5,150	0.00%
2022/05/26	4	40.56	8	40.59	40.00	-4	5,173	-0.08%
2022/05/25	1	39.60	1	40.15	40.00	0	5,144	0.00%
2022/05/24	4	40.46	4	40.23	39.25	0	5,178	0.00%
2022/05/23	19.4	41.21	8	41.01	40.70	11.4	5,144	0.22%
2022/05/20	3	39.10	5	39.52	39.05	-2	5,081	-0.04%
2022/05/18	0	0.00	2	39.05	38.90	-2	5,098	-0.04%
2022/05/16	2	38.60	0	0.00	38.10	2	5,226	0.04%
2022/05/13	4	38.25	3	38.68	38.10	1	5,261	0.02%
2022/05/12	6	38.48	2	38.58	38.00	4	5,301	0.08%
2022/05/11	1	38.85	3.5	39.50	38.85	-2.5	5,332	-0.05%
2022/05/10	6	38.40	2	39.03	39.00	4	5,427	0.07%
2022/05/09	2	39.38	4	39.84	38.90	-2	5,506	-0.04%
2022/05/06	14	40.41	7	40.45	40.85	7	5,774	0.12%
2022/05/05	4	40.45	3.2	40.65	40.85	0.8	6,053	0.01%
2022/05/04	3	39.88	95	39.83	39.80	-92	6,258	-1.47%
2022/05/03	7.1	40.68	5	40.43	40.20	2.1	6,536	0.03%
2022/04/29	0	0.00	1	40.05	39.50	-1	6,569	-0.02%
2022/04/28	13	40.25	7	40.22	39.30	6	6,630	0.09%
2022/04/27	1	39.90	3	39.35	39.40	-2	6,799	-0.03%
2022/04/26	6	40.08	2	40.93	40.50	4	6,956	0.06%
2022/04/25	5	40.70	2	40.90	40.85	3	6,974	0.04%
2022/04/22	2	41.85	1	42.04	41.70	1	7,011	0.01%
2022/04/21	6	42.26	13.5	42.24	42.10	-7.5	7,023	-0.11%
2022/04/20	0	0.00	4.5	41.20	41.00	-4.5	7,015	-0.06%
2022/04/19	0	40.95	0	0.00	41.00	0	7,040	0.00%
2022/04/18	2.1	41.11	6	40.88	40.35	-4	7,054	-0.06%
2022/04/15	3.1	42.21	4	42.25	41.80	-0.9	7,040	-0.01%
2022/04/14	3	42.73	12	43.02	43.10	-9	7,033	-0.13%
2022/04/13	267	45.47	266	44.31	43.75	1	7,047	0.01%	大買/大賣/
2022/04/12	120	43.54	157	43.07	43.45	-37	6,629	-0.56%	大買/大賣/
2022/04/11	271	44.23	232.3	43.51	42.55	38.7	6,476	0.60%	大買/大賣/
2022/04/08	139	43.17	41	43.31	43.80	98	6,156	1.59%	大買/
2022/04/07	231.1	43.40	235	43.33	42.95	-3.9	5,796	-0.07%	大買/大賣/
2022/04/06	6.1	40.62	10	40.58	40.40	-3.9	5,378	-0.07%
2022/04/01	136	43.90	120.1	43.77	41.50	15.9	5,326	0.30%	大買/大賣/
2022/03/31	18.1	42.03	28	41.97	42.70	-10	4,699	-0.21%
2022/03/30	11	40.97	10	40.94	40.95	1	4,508	0.02%
2022/03/29	6	40.40	4	40.10	39.90	2	4,507	0.04%
2022/03/28	5	40.08	5	40.41	40.65	0	4,522	0.00%
2022/03/25	9.1	41.19	6	41.20	41.15	3.1	4,505	0.07%
2022/03/24	10	41.17	11	41.03	40.55	-1	4,467	-0.02%
2022/03/23	21	41.32	28.1	41.34	41.25	-7.1	4,439	-0.16%
2022/03/22	8	41.02	21	41.26	41.15	-13	4,403	-0.30%
2022/03/21	5	40.16	9	40.29	40.35	-4	4,325	-0.09%
2022/03/18	3.1	39.38	2	39.88	39.05	1.1	4,386	0.03%
2022/03/17	0	0.00	7	38.96	38.80	-7	4,468	-0.16%
2022/03/16	4	38.06	2	38.38	37.75	2	4,609	0.04%
2022/03/15	5.1	38.19	13	38.13	37.50	-8	4,702	-0.17%
2022/03/14	3	38.20	1	38.75	38.20	2	4,761	0.04%
2022/03/11	2	37.88	1	37.90	38.15	1	4,926	0.02%
2022/03/10	4	38.38	7	38.66	38.30	-3	5,070	-0.06%
2022/03/09	6	37.34	5	37.57	37.75	1	5,219	0.02%
2022/03/08	5	36.34	5	36.55	36.00	0	5,317	0.00%
2022/03/07	10	37.30	13	37.31	37.10	-3	5,357	-0.06%
2022/03/04	12	39.33	19	39.59	39.05	-7	5,446	-0.13%
2022/03/03	16	40.52	17	40.82	39.80	-1	5,537	-0.02%
2022/03/02	9	39.99	0	0.00	39.95	9	5,566	0.16%
2022/03/01	7	40.22	8	40.64	40.50	-1	5,708	-0.02%
2022/02/25	2	39.00	0	0.00	38.80	2	6,023	0.03%
2022/02/24	5	39.07	5	39.31	38.60	0	6,108	0.00%
2022/02/22	6	40.10	4.2	39.90	39.70	1.9	6,348	0.03%
2022/02/21	3	40.82	11	41.12	40.80	-8	6,731	-0.12%
2022/02/18	6.2	40.97	1	40.95	40.85	5.2	6,936	0.07%
2022/02/17	7	41.32	11	41.08	40.85	-4	7,449	-0.05%
2022/02/16	7	41.76	20	41.82	42.05	-13	7,729	-0.17%
2022/02/15	10	40.40	13	40.68	40.35	-3	7,766	-0.04%
2022/02/14	16	39.87	37	39.90	39.40	-21	7,968	-0.26%
2022/02/11	10	41.06	9	40.93	40.75	1	8,079	0.01%
2022/02/10	19	42.08	10.1	41.81	41.60	8.9	8,150	0.11%
2022/02/09	23	42.22	25	42.37	42.00	-2	8,151	-0.02%
2022/02/08	58	42.50	48	42.45	42.50	10	8,338	0.12%
2022/02/07	50	41.21	58	41.25	41.90	-8	8,113	-0.10%
2022/01/26	22	39.90	29.2	40.03	39.30	-7.2	7,866	-0.09%
2022/01/25	41	39.80	57.1	39.95	38.50	-16.1	7,821	-0.21%
2022/01/24	7	37.56	4	37.70	38.20	3	7,673	0.04%
2022/01/21	5	39.38	10	39.57	38.90	-5	7,730	-0.06%
2022/01/20	35	39.86	38	39.72	39.45	-3	7,757	-0.04%
2022/01/19	18.1	38.81	45.3	38.17	38.20	-27.2	7,660	-0.35%
2022/01/18	2	37.05	10	37.20	36.85	-8	7,727	-0.10%
2022/01/17	15.3	36.52	5	36.41	37.05	10.3	7,792	0.13%
2022/01/14	7	34.33	0	0.00	34.45	7	7,750	0.09%
2022/01/13	13.1	35.19	0	0.00	35.10	13.1	7,752	0.17%
2022/01/12	12	36.64	0	0.00	35.50	12	7,751	0.15%
2022/01/11	15	36.77	0	0.00	36.45	15	7,759	0.19%
2022/01/10	0	0.00	12.1	37.17	37.45	-12.1	7,749	-0.16%
2022/01/07	6	37.27	5	37.35	37.30	1	7,774	0.01%
2022/01/06	10	38.76	2	38.00	38.50	8	7,781	0.10%
2022/01/05	4	40.00	1	40.10	39.90	3	7,727	0.04%
2022/01/04	5	39.99	7	40.34	39.85	-2	7,774	-0.03%
2022/01/03	8	39.84	2	39.70	39.70	6	7,792	0.08%
2021/12/30	1	39.90	1	40.05	39.95	0	7,824	0.00%
2021/12/29	4	40.18	1.2	40.11	40.05	2.8	7,915	0.04%
2021/12/28	5	40.81	2	40.50	40.40	3	8,243	0.04%
2021/12/27	1	40.40	1	40.45	40.30	0	8,295	0.00%
2021/12/24	7.1	40.37	2.7	40.95	39.95	4.4	8,359	0.05%
2021/12/23	0	0.00	2	42.00	41.15	-2	8,360	-0.02%
2021/12/22	5	41.44	10.2	41.65	41.40	-5.2	8,433	-0.06%
2021/12/21	3.1	40.95	5	40.96	40.95	-1.9	8,597	-0.02%
2021/12/20	6.1	40.73	5	40.78	41.05	1.1	8,603	0.01%
2021/12/17	3	40.05	2	40.45	40.00	1	8,562	0.01%
2021/12/16	9	41.27	4	41.20	41.20	5	8,485	0.06%
2021/12/15	4	41.03	5	41.16	41.15	-1	8,434	-0.01%
2021/12/14	29	41.54	15	41.82	40.90	14	8,390	0.17%
2021/12/13	15	44.32	13	44.34	43.00	2	8,274	0.02%
2021/12/10	34	42.99	24	43.15	44.50	10	8,162	0.12%
2021/12/09	15	45.59	0	0.00	44.50	15	8,038	0.19%
2021/12/08	5	45.65	2	45.30	45.15	3	7,958	0.04%
2021/12/07	10	45.95	8	45.41	45.85	2	7,912	0.03%
2021/12/06	6	45.22	5.2	45.53	45.45	0.9	7,813	0.01%
2021/12/03	21.1	44.71	55	44.20	44.50	-34	7,663	-0.44%
2021/12/02	25.1	43.89	18	43.63	43.05	7.1	7,505	0.09%
2021/12/01	10	43.31	12	43.62	43.40	-2	7,396	-0.03%
2021/11/30	9	43.54	4	44.31	43.40	5	7,356	0.07%
2021/11/29	24	41.82	20	41.90	42.25	4	7,265	0.06%
2021/11/26	22	43.27	22	42.92	42.90	0	7,148	0.00%
2021/11/25	23	44.81	10	44.86	44.95	13	7,006	0.19%
2021/11/24	36.1	44.59	44	44.53	45.15	-7.9	6,847	-0.12%
2021/11/23	12	42.96	9	42.26	42.05	3	6,516	0.05%
2021/11/22	6.1	43.43	6	43.37	43.00	0.1	6,432	0.00%
2021/11/19	29	44.19	28	43.63	43.65	1	6,353	0.02%
2021/11/18	41	45.34	56	45.04	44.10	-15	6,144	-0.24%
2021/11/17	8	43.67	31.1	43.46	43.50	-23	5,726	-0.40%
2021/11/16	72.1	43.43	126.1	43.91	42.05	-54.1	5,502	-0.98%	大賣/
2021/11/15	62	41.20	35	40.61	41.55	27	4,984	0.54%
2021/11/12	26	38.75	16	38.44	37.80	10	4,667	0.21%
2021/11/11	22.1	40.70	48	40.84	39.00	-25.9	4,548	-0.57%
2021/11/10	58	39.67	52	39.62	39.50	6	4,331	0.14%
2021/11/09	44	39.22	53	39.04	38.85	-9	4,179	-0.22%
2021/11/08	22	38.95	30.1	38.91	38.00	-8.1	4,063	-0.20%
2021/11/05	55	39.43	70	39.53	39.80	-15	3,986	-0.38%
2021/11/04	1	38.40	12	37.92	38.20	-11	3,769	-0.29%
2021/11/03	16.1	37.27	4.1	37.20	37.00	12	3,715	0.32%
2021/11/02	16	37.25	23	37.50	37.10	-7	3,701	-0.19%
2021/11/01	28	38.40	21	38.22	37.70	7	3,523	0.20%
2021/10/29	7	36.79	19	36.97	37.10	-12	3,433	-0.35%
2021/10/28	32	36.96	16	36.36	35.70	16	3,373	0.47%
2021/10/27	17	36.11	24	35.90	36.60	-7	3,439	-0.20%
2021/10/26	35.1	35.45	42	35.64	35.70	-6.9	3,391	-0.20%
2021/10/25	9	33.62	4	33.66	33.85	5	3,153	0.16%
2021/10/22	17	32.07	2	31.98	32.00	15	3,071	0.49%
2021/10/21	0	0.00	5	32.74	32.25	-5	3,112	-0.16%
2021/10/20	16	32.78	2	32.55	32.85	14	3,094	0.45%
2021/10/19	13	32.53	4	32.68	33.00	9	3,099	0.29%
2021/10/18	2	32.15	3.3	32.03	31.85	-1.3	3,073	-0.04%
2021/10/15	6	32.35	1	32.35	32.10	5	3,100	0.16%
2021/10/14	6	31.22	5	31.01	31.85	1	3,070	0.03%
2021/10/13	0	0.00	5	30.26	30.25	-5	3,034	-0.16%
2021/10/12	5	31.12	3	30.63	30.45	2	3,022	0.07%
2021/10/07	5	33.40	4	33.51	33.05	1	2,948	0.03%
2021/10/06	8	33.48	26	33.80	33.00	-18	2,963	-0.61%
2021/10/05	65	33.96	54	33.39	32.70	11	2,869	0.38%
2021/10/04	16	32.79	19	31.61	33.10	-3	2,536	-0.12%
2021/10/01	17.2	32.76	51	33.04	30.85	-33.9	2,491	-1.36%
2021/09/30	48	32.83	14	32.62	33.20	34	2,443	1.39%
2021/09/29	19	32.91	18	33.53	32.00	1	2,568	0.04%
2021/09/28	11.1	33.61	3	34.12	32.80	8.1	2,567	0.32%
2021/09/27	0	0.00	1	31.65	31.70	-1	2,393	-0.04%
2021/09/15	1	31.90	1	32.35	31.95	0	2,544	0.00%
2021/09/14	2	32.20	2.3	32.60	32.20	-0.3	2,546	-0.01%
2021/09/13	0	0.00	1	31.95	31.70	-1	2,509	-0.04%
2021/09/10	3.2	31.81	2	32.23	31.40	1.2	2,492	0.05%
2021/09/09	2.1	32.37	5	32.56	32.75	-2.9	2,447	-0.12%
2021/09/08	6	29.95	6	29.80	29.80	0	2,374	0.00%
2021/09/07	1	31.60	0	0.00	30.70	1	2,373	0.04%
2021/09/06	1	32.55	0	0.00	31.75	1	2,365	0.04%
2021/09/03	0	0.00	4	32.93	33.00	-4	2,359	-0.17%
2021/08/30	2	31.40	0	0.00	31.35	2	2,298	0.09%
2021/08/27	4	31.56	2	31.60	31.25	2	2,301	0.09%
2021/08/26	2	30.95	0	0.00	31.20	2	2,278	0.09%
2021/08/25	0	0.00	3.5	31.27	31.30	-3.5	2,257	-0.16%
2021/08/23	0	0.00	1	29.80	29.90	-1	2,247	-0.04%
2021/08/20	8	29.10	7	28.85	29.00	1	2,254	0.04%
2021/08/19	1	29.30	0	0.00	29.10	1	2,296	0.04%
2021/08/18	1	28.40	0	0.00	31.10	1	2,330	0.04%
2021/08/16	2	29.50	0	0.00	29.15	2	2,316	0.09%
2021/08/13	1	31.05	0	0.00	31.05	1	2,297	0.04%
2021/08/12	2	31.50	0	0.00	31.35	2	2,295	0.09%
2021/08/11	4	32.06	0	0.00	31.05	4	2,300	0.17%
2021/08/10	2	33.38	2	33.45	32.90	0	2,272	0.00%
2021/08/09	2	36.10	12	35.85	35.10	-10	2,218	-0.45%
2021/08/06	13	37.15	5	36.70	36.50	8	2,215	0.36%
2021/08/05	6	38.55	10	38.40	38.25	-4	2,210	-0.18%
2021/08/04	22	38.86	22	39.25	38.35	0	2,225	0.00%
2021/08/03	12	38.48	23	39.23	38.70	-11	2,185	-0.50%
2021/08/02	26	38.78	8	38.89	39.20	18	2,114	0.85%
2021/07/30	5	36.67	17	36.69	36.50	-12	1,928	-0.62%
2021/07/28	6	33.51	2	33.63	33.60	4	1,858	0.22%
2021/07/27	12	35.98	2	35.95	35.10	10	1,864	0.54%
2021/07/26	1	35.60	0	0.00	35.50	1	1,836	0.05%
2021/07/23	9	35.43	9	35.46	35.55	0	1,828	0.00%
2021/07/22	1	33.75	1	34.50	33.85	0	1,816	0.00%
2021/07/21	1	34.55	7	33.62	33.25	-6	1,806	-0.33%
2021/07/19	2	35.10	2	35.05	35.05	0	1,759	0.00%
2021/07/15	6	35.60	0	0.00	35.50	6	1,778	0.34%
2021/07/14	8	35.96	3	36.35	35.35	5	1,777	0.28%
2021/07/13	10	38.39	16	39.02	36.95	-6	1,760	-0.34%
2021/07/12	1	36.90	1	37.60	37.10	0	1,705	0.00%
2021/07/09	1	37.00	5	36.87	36.90	-4	1,695	-0.24%
2021/07/08	6	38.19	11	38.39	37.95	-5	1,702	-0.29%
2021/07/07	6	37.66	6	37.62	37.55	0	1,709	0.00%
2021/07/06	24	39.81	16	39.36	38.45	8	1,717	0.47%
2021/07/05	16	37.52	15	36.19	38.35	1	1,591	0.06%
2021/07/02	1	34.65	1	35.35	34.90	0	1,550	0.00%
2021/07/01	6	35.14	2.1	35.71	35.00	3.9	1,602	0.24%
2021/06/30	5.1	35.34	8	35.10	35.80	-2.9	1,688	-0.17%
2021/06/29	3	32.85	1	33.00	33.05	2	1,671	0.12%
2021/06/28	0	0.00	4	32.10	33.90	-4	1,655	-0.24%
2021/06/25	2	31.20	1	31.85	31.40	1	1,624	0.06%
2021/06/24	1	30.55	0	0.00	30.00	1	1,635	0.06%
2021/06/23	0	0.00	1	29.40	30.20	-1	1,634	-0.06%
2021/06/22	1	28.65	0.4	29.00	28.65	0.6	1,630	0.04%
2021/06/21	4	28.99	0	0.00	28.70	4	1,641	0.24%
2021/06/18	0	0.00	3	30.00	30.10	-3	1,661	-0.18%
2021/06/16	1	30.00	0	0.00	29.80	1	1,693	0.06%
2021/06/11	1	30.40	3	30.82	30.35	-2	1,718	-0.12%
2021/06/10	10	30.00	2	30.50	30.55	8	1,727	0.46%
2021/06/08	2	30.10	2	30.40	30.15	0	1,751	0.00%
2021/06/04	2	29.98	2	29.45	29.40	0	1,782	0.00%
2021/06/03	0	0.00	3	30.20	30.10	-3	1,814	-0.17%
2021/06/02	1	30.15	0	0.00	30.15	1	1,846	0.05%
2021/06/01	2	30.45	0	0.00	30.40	2	1,854	0.11%
2021/05/31	6	30.48	1	30.95	30.20	5	1,874	0.27%
2021/05/28	0	0.00	3	30.65	30.65	-3	1,888	-0.16%
2021/05/27	8	31.39	278	30.79	30.50	-270	1,913	-14.11%	大賣/鉅額交易
2021/05/26	282	32.18	2	31.70	32.20	280	1,915	14.62%	大買/鉅額交易
2021/05/25	4	27.80	8	29.00	29.30	-4	1,935	-0.21%
2021/05/24	5	26.45	0	0.00	26.65	5	1,982	0.25%
2021/05/21	1	26.00	0	0.00	26.25	1	2,054	0.05%
2021/05/20	0	0.00	2	26.20	26.15	-2	2,175	-0.09%
2021/05/19	3	26.83	1	27.00	26.15	2	2,202	0.09%
2021/05/18	3	25.85	0	0.00	27.25	3	2,211	0.14%
2021/05/17	2	25.43	1	25.20	24.80	1	2,232	0.04%
2021/05/14	1	27.30	1	27.00	26.35	0	2,227	0.00%
2021/05/13	4	25.49	5	26.57	27.00	-1	2,215	-0.05%
2021/05/12	6	27.89	1	27.75	27.75	5	2,197	0.23%
2021/05/11	4	31.60	3	31.87	30.80	1	2,215	0.05%
2021/05/10	1	34.60	0	0.00	33.85	1	2,210	0.05%
2021/05/07	3	35.08	1	35.10	35.00	2	2,241	0.09%
2021/05/06	0	0.00	2	34.55	34.40	-2	2,272	-0.09%
2021/05/05	3	33.87	2	33.23	33.65	1	2,287	0.04%
2021/05/04	4	33.26	2	33.25	32.90	2	2,364	0.08%
2021/05/03	4	35.83	2	36.00	35.00	2	2,360	0.08%
2021/04/29	3	37.10	0	0.00	37.10	3	2,356	0.13%
2021/04/28	2	37.25	0	0.00	37.30	2	2,374	0.08%
2021/04/23	0	0.00	2	38.15	38.00	-2	2,436	-0.08%
2021/04/22	5	38.05	1	39.10	37.70	4	2,468	0.16%
2021/04/21	2	38.60	0	0.00	38.60	2	2,455	0.08%
2021/04/20	2	39.08	4	39.00	39.00	-2	2,478	-0.08%
2021/04/19	2	39.08	0	0.00	38.95	2	2,522	0.08%
2021/04/15	4	38.98	0	0.00	38.90	4	2,616	0.15%
2021/04/14	3	38.47	0	0.00	38.50	3	2,618	0.11%
2021/04/13	31	39.16	0	0.00	38.80	31	2,642	1.17%
2021/04/12	16	40.38	2.1	40.11	39.75	13.9	2,657	0.52%
2021/04/09	38	42.22	0.2	42.00	41.65	37.8	2,658	1.42%
2021/04/08	1	44.35	5	44.13	43.80	-4	2,631	-0.15%
2021/04/07	6	43.24	47	43.34	43.60	-41	2,621	-1.56%
2021/04/06	6	43.86	56.1	43.29	44.00	-50.1	2,567	-1.95%
2021/04/01	3.1	40.15	4	40.05	40.15	-0.9	2,509	-0.04%
2021/03/31	3	38.30	0	0.00	38.20	3	2,574	0.12%
2021/03/30	2	39.15	5	39.40	39.10	-3	2,591	-0.12%
2021/03/29	14	38.96	8	39.37	39.70	6	2,588	0.23%
2021/03/25	0	37.72	0	0.00	37.45	0	2,637	0.00%
2021/03/24	1	37.99	0	0.00	37.45	1	2,662	0.04%
2021/03/23	4.1	38.58	0	0.00	38.25	4.1	2,673	0.15%
2021/03/22	1	39.50	2	39.30	39.15	-1	2,662	-0.04%
2021/03/19	4	40.19	4	40.26	40.05	0	2,679	0.00%
2021/03/18	2	39.95	2	40.10	40.95	0	2,686	0.00%
2021/03/17	14	39.24	0	0.00	39.45	14	2,710	0.52%
2021/03/16	3	39.62	0	0.00	39.50	3	2,737	0.11%
2021/03/15	18	39.65	2	40.38	39.90	16	2,774	0.58%
2021/03/12	1	39.25	0	0.00	39.40	1	2,845	0.04%
2021/03/11	1	40.00	0	0.00	39.90	1	3,008	0.03%
2021/03/10	7	39.60	3.5	40.21	39.70	3.5	3,231	0.11%
2021/03/09	6	39.54	11	39.96	39.70	-5	3,461	-0.14%
2021/03/08	8	41.23	3	40.92	40.80	5	3,641	0.14%
2021/03/05	1	42.80	0	0.00	42.35	1	3,669	0.03%
2021/03/04	8	43.28	3	43.72	42.95	5	3,788	0.13%
2021/03/03	8	42.70	0	0.00	42.85	8	3,801	0.21%
2021/03/02	1	44.30	5	45.27	43.60	-4	3,807	-0.11%
2021/02/26	0	0.00	4	44.75	44.85	-4	3,845	-0.10%
2021/02/25	10	45.30	25	44.66	45.55	-15	3,906	-0.38%
2021/02/24	6	43.77	1.3	43.27	43.15	4.7	3,993	0.12%
2021/02/23	28	44.22	7	44.76	45.00	21	4,048	0.52%
2021/02/22	11.5	44.29	30	44.78	45.55	-18.5	4,054	-0.46%
2021/02/19	4	41.05	4	41.51	41.45	0	3,988	0.00%
2021/02/18	1	40.00	0	0.00	40.05	1	4,055	0.03%
2021/02/17	5	39.47	9	39.66	40.00	-4	4,124	-0.10%
2021/02/05	1	39.00	0	0.00	38.30	1	4,118	0.02%
2021/02/04	4	39.29	0	0.00	38.95	4	4,168	0.10%
2021/02/03	19	39.06	5	39.08	38.65	14	4,249	0.33%
2021/02/02	5	39.40	7	40.04	39.30	-2	4,321	-0.05%
2021/02/01	3	36.95	12	37.43	38.05	-9	4,378	-0.21%
2021/01/29	16	38.63	4	39.99	38.00	12	4,542	0.26%
2021/01/28	4	38.45	1	38.85	38.95	3	4,791	0.06%
2021/01/27	3	37.83	4	37.80	38.00	-1	5,020	-0.02%
2021/01/26	4	37.98	60	38.58	38.60	-56	5,387	-1.04%
2021/01/25	1	35.65	12	35.00	36.90	-11	5,574	-0.20%
2021/01/22	5	33.43	13	33.09	33.55	-8	5,613	-0.14%
2021/01/21	0	0.00	8	34.66	34.20	-8	5,605	-0.14%
2021/01/20	12	34.99	10	34.70	34.05	2	5,602	0.04%
2021/01/19	8	36.79	1	37.80	36.35	7	5,579	0.13%
2021/01/18	8	37.23	3	37.20	37.20	5	5,586	0.09%
2021/01/15	8	38.86	19	39.14	38.70	-11	5,587	-0.20%
2021/01/14	7	37.91	4	37.96	37.95	3	5,599	0.05%
2021/01/13	2	36.00	12	37.13	38.20	-10	5,663	-0.18%
2021/01/12	16	36.20	4.1	37.03	35.95	11.9	5,738	0.21%
2021/01/11	29	37.11	4	36.55	37.65	25	5,783	0.43%
2021/01/08	12	39.07	4	39.23	39.05	8	5,781	0.14%
2021/01/07	0	0.00	5	40.08	40.00	-5	5,826	-0.09%
2021/01/06	26	40.08	2	40.33	39.80	24	5,971	0.40%
2021/01/05	9	42.81	10	42.95	41.60	-1	5,985	-0.02%
2021/01/04	4	42.95	26	42.70	42.80	-22	6,044	-0.36%
2020/12/31	9	41.47	6	41.70	41.30	3	6,066	0.05%
2020/12/30	12	41.18	31	41.57	42.00	-19	6,061	-0.31%
2020/12/29	4	39.74	4	39.99	39.50	0	6,028	0.00%
2020/12/28	11	39.30	7	39.11	39.15	4	6,021	0.07%
2020/12/25	34	40.45	11	40.60	40.35	23	5,973	0.39%
2020/12/24	3	42.20	3	42.27	41.80	0	5,891	0.00%
2020/12/23	9	42.23	2	41.95	42.50	7	5,922	0.12%
2020/12/22	10	42.10	5	42.54	41.50	5	5,968	0.08%
2020/12/21	4	41.48	6	41.50	41.30	-2	6,036	-0.03%
2020/12/18	9	43.77	21	43.77	43.00	-12	6,038	-0.20%
2020/12/17	2	44.68	0	0.00	44.05	2	6,032	0.03%
2020/12/16	6	44.58	7	45.02	44.90	-1	6,063	-0.02%
2020/12/15	2	43.70	12	44.49	43.75	-10	6,138	-0.16%
2020/12/14	5	44.88	3	46.30	44.90	2	6,110	0.03%
2020/12/11	8	45.31	4	45.06	45.30	4	6,101	0.07%
2020/12/10	8	45.66	2	46.05	45.50	6	6,081	0.10%
2020/12/09	5	46.35	19	46.49	46.45	-14	6,052	-0.23%
2020/12/08	19	47.45	7.1	47.67	47.20	11.9	6,016	0.20%
2020/12/07	60	45.86	70	45.74	45.15	-10	5,945	-0.17%
2020/12/04	52	50.56	45	50.36	49.90	7	5,781	0.12%
2020/12/03	57	52.06	31	53.19	54.90	26	5,571	0.47%
2020/12/02	21	48.31	29.2	48.62	50.70	-8.2	5,343	-0.15%
2020/12/01	19	46.09	7	46.06	46.10	12	5,163	0.23%
2020/11/30	16	46.11	55	45.45	45.00	-39	5,127	-0.76%
2020/11/27	16	47.05	12	47.12	47.05	4	5,031	0.08%
2020/11/26	11	47.48	11	47.26	47.30	0	5,032	0.00%
2020/11/25	14	47.23	18	47.40	47.20	-4	5,055	-0.08%
2020/11/24	19	47.91	3	48.15	47.00	16	5,030	0.32%
2020/11/23	36	47.38	17	48.17	48.80	19	5,037	0.38%
2020/11/20	39	49.47	4	48.35	48.35	35	4,954	0.71%
2020/11/19	9	48.67	7	48.50	50.40	2	4,860	0.04%
2020/11/18	0	0.00	14	48.15	48.05	-14	4,789	-0.29%
2020/11/17	4	48.21	4	48.63	48.30	0	4,737	0.00%
2020/11/16	5	47.05	20	46.12	47.85	-15	4,689	-0.32%
2020/11/13	10	45.71	6	46.13	45.75	4	4,663	0.09%
2020/11/12	16	45.38	1	45.60	45.75	15	4,666	0.32%
2020/11/11	26	45.78	0	0.00	47.05	26	4,679	0.56%
2020/11/10	2	45.30	6	45.08	44.90	-4	4,623	-0.09%
2020/11/09	8	46.41	28.1	46.56	46.50	-20.1	4,551	-0.44%
2020/11/06	11	47.16	11	47.72	47.60	0	4,465	0.00%
2020/11/05	9.1	47.30	32	47.27	46.00	-22.9	4,329	-0.53%
2020/11/04	23	45.07	31.1	44.88	45.00	-8.1	4,100	-0.20%
2020/11/03	32	42.14	52	42.83	45.10	-20	3,930	-0.51%
2020/11/02	50	39.81	39	39.90	41.00	11	3,561	0.31%
2020/10/30	6	37.38	18	37.22	37.45	-12	3,310	-0.36%
2020/10/29	1	35.65	10	35.00	35.85	-9	3,264	-0.28%
2020/10/28	3	36.70	2	35.80	35.65	1	3,285	0.03%
2020/10/27	3	36.70	0	0.00	36.35	3	3,293	0.09%
2020/10/26	3	36.72	24	36.46	36.10	-21	3,298	-0.64%
2020/10/23	11	37.09	19	37.06	37.00	-8	3,313	-0.24%
2020/10/22	13	37.37	18	37.43	36.95	-5	3,366	-0.15%
2020/10/21	14	39.08	4	39.19	38.30	10	3,397	0.29%
2020/10/20	14	39.73	10	40.15	39.85	4	3,428	0.12%
2020/10/19	10	38.66	29	38.96	39.50	-19	3,365	-0.56%
2020/10/16	31	38.46	31	38.71	38.00	0	3,327	0.00%
2020/10/15	31	39.11	8	39.35	39.00	23	3,279	0.70%
2020/10/14	10	39.10	19.2	39.26	38.95	-9.2	3,255	-0.28%
2020/10/13	8	37.69	5	37.82	38.00	3	3,197	0.09%
2020/10/12	14	36.73	41	37.98	37.95	-27	3,207	-0.84%
2020/10/08	14	35.83	15	35.60	36.20	-1	3,144	-0.03%
2020/10/07	1	34.05	13	33.73	34.20	-12	3,112	-0.39%
2020/10/06	2	34.20	2	34.20	33.95	0	3,158	0.00%
2020/10/05	7	33.28	0	0.00	32.80	7	3,261	0.21%
2020/09/30	0	0.00	3	33.68	33.80	-3	3,421	-0.09%
2020/09/29	8	34.02	12	34.13	33.50	-4	3,470	-0.12%
2020/09/28	18	31.75	8	32.13	34.10	10	3,617	0.28%
2020/09/25	7	31.02	18	31.04	31.10	-11	3,636	-0.30%
2020/09/24	18	33.09	5	33.00	32.55	13	3,686	0.35%
2020/09/23	18	35.76	6	36.20	35.30	12	3,768	0.32%
2020/09/22	9	36.47	13	36.76	36.50	-4	3,926	-0.10%
2020/09/21	13	38.35	4	39.08	38.00	9	3,973	0.23%
2020/09/18	13	38.13	11	37.28	39.10	2	3,924	0.05%
2020/09/17	5	36.27	11	36.34	36.30	-6	3,846	-0.16%
2020/09/16	2	36.05	2	36.25	36.15	0	3,857	0.00%
2020/09/15	14	36.85	6	36.71	36.60	8	3,857	0.21%
2020/09/14	4	36.30	2	36.00	36.50	2	3,848	0.05%
2020/09/11	18	35.67	0	0.00	35.75	18	3,861	0.47%
2020/09/09	2	35.88	0	0.00	36.80	2	3,897	0.05%
2020/09/08	8	35.53	3	35.50	35.85	5	3,901	0.13%
2020/09/07	10	36.93	29	37.13	36.50	-19	3,904	-0.49%
2020/09/04	11	36.56	5	36.70	36.65	6	3,934	0.15%
2020/09/03	10	37.50	6	37.68	37.30	4	3,949	0.10%
2020/09/02	10	38.13	4	39.54	37.90	6	4,035	0.15%
2020/09/01	16	39.18	1	38.85	38.80	15	4,047	0.37%
2020/08/31	7	39.02	6	39.48	39.35	1	4,041	0.02%
2020/08/28	6	38.73	2	38.90	38.90	4	4,039	0.10%
2020/08/27	12	39.22	13	39.80	39.00	-1	4,027	-0.02%
2020/08/26	4	37.20	16	37.57	37.70	-12	3,958	-0.30%
2020/08/25	0	0.00	9	35.57	35.05	-9	3,924	-0.23%
2020/08/24	8	35.24	0	0.00	34.90	8	3,927	0.20%
2020/08/21	6	34.13	8	34.30	34.35	-2	3,956	-0.05%
2020/08/20	9	34.34	17	33.47	33.80	-8	3,992	-0.20%
2020/08/19	17	34.19	10	35.54	35.80	7	4,003	0.17%
2020/08/18	2	33.93	3	33.90	33.35	-1	4,024	-0.02%
2020/08/17	5	34.74	3	34.60	34.50	2	4,020	0.05%
2020/08/14	7	36.25	1	36.20	36.10	6	3,998	0.15%
2020/08/12	3	36.53	3	37.18	37.20	0	4,108	0.00%
2020/08/11	10	37.69	3	38.10	37.20	7	4,127	0.17%
2020/08/10	17	38.43	5	39.25	38.60	12	4,182	0.29%
2020/08/07	13	39.38	21	38.61	39.90	-8	4,209	-0.19%
2020/08/05	6	36.96	0	0.00	37.00	6	4,217	0.14%
2020/08/04	21	36.92	2	36.85	36.75	19	4,335	0.44%
2020/08/03	8	37.34	6	37.00	37.20	2	4,593	0.04%
2020/07/31	8	38.09	19	38.13	38.15	-11	4,819	-0.23%
2020/07/30	3	37.72	0	0.00	37.75	3	4,995	0.06%
2020/07/29	22	35.92	9	35.50	36.70	13	5,103	0.25%
2020/07/28	13	37.32	26	37.32	36.20	-13	5,147	-0.25%
2020/07/27	14	38.00	35	38.12	37.55	-21	5,174	-0.41%
2020/07/24	19	40.50	7	41.38	39.95	12	5,227	0.23%
2020/07/23	23	41.39	5	40.95	42.05	18	5,389	0.33%
2020/07/22	12	40.68	6	40.50	41.35	6	5,464	0.11%
2020/07/21	0	0.00	1.7	39.19	38.90	-1.7	5,613	-0.03%
2020/07/20	14	34.90	3	36.45	38.70	11	5,708	0.19%
2020/07/17	15.3	39.16	15	39.57	38.55	0.3	5,734	0.01%
2020/07/16	4	40.43	5	38.62	41.10	-1	5,708	-0.02%
2020/07/15	4	36.60	0	0.00	37.40	4	5,689	0.07%
2020/07/14	3	37.85	8	38.64	38.00	-5	5,754	-0.09%
2020/07/13	6	37.43	11	38.08	37.85	-5	5,826	-0.09%
2020/07/10	26	37.92	6	39.50	36.95	20	5,806	0.34%
2020/07/09	12	37.56	34.3	38.07	38.60	-22.3	5,696	-0.39%
2020/07/08	0	0.00	9.4	35.00	35.10	-9.4	5,540	-0.17%
2020/07/07	16	30.14	19	30.13	31.95	-3	5,497	-0.05%
2020/07/06	34	29.53	5	29.81	29.05	29	5,361	0.54%
2020/07/03	17	28.56	33	28.18	28.75	-16	5,356	-0.30%
2020/07/02	20	29.07	91	28.87	28.60	-71	5,270	-1.35%
2020/07/01	24	26.75	11	27.59	27.90	13	5,129	0.25%
2020/06/30	0	0.00	26	24.84	25.40	-26	4,946	-0.53%
2020/06/29	0	0.00	21	23.11	23.10	-21	4,877	-0.43%
2020/06/24	3	23.65	0	0.00	23.35	3	4,888	0.06%
2020/06/23	21	23.84	11	23.72	23.40	10	4,893	0.20%
2020/06/22	10	24.25	0	0.00	23.75	10	4,894	0.20%
2020/06/19	1	23.95	10	23.95	23.60	-9	4,908	-0.18%
2020/06/18	6	24.33	1	24.15	23.90	5	4,915	0.10%
2020/06/17	4	23.98	7	24.24	24.35	-3	4,923	-0.06%
2020/06/16	0	0.00	1	23.20	23.00	-1	4,915	-0.02%
2020/06/15	1	22.90	0	0.00	23.00	1	4,966	0.02%
2020/06/12	6	22.28	1	22.60	23.55	5	4,969	0.10%
2020/06/11	19	23.52	0	0.00	23.00	19	4,978	0.38%
2020/06/10	12	23.93	0.4	24.00	24.20	11.6	4,963	0.23%
2020/06/09	11	23.20	6	23.31	23.65	5	4,954	0.10%
2020/06/08	4	25.04	19	25.11	24.75	-15	4,927	-0.30%
2020/06/05	6	25.85	3	25.75	25.45	3	5,001	0.06%
2020/06/04	13	25.57	0	0.00	25.30	13	5,034	0.26%
2020/06/03	7	26.23	6	26.70	25.90	1	5,021	0.02%
2020/06/02	13	26.49	3	26.80	26.30	10	4,997	0.20%
2020/06/01	6	25.70	13	25.97	25.85	-7	4,969	-0.14%
2020/05/29	7	25.11	3	25.30	25.20	4	4,990	0.08%
2020/05/28	15	25.82	13	25.58	25.35	2	5,002	0.04%
2020/05/27	8	26.24	22	26.19	25.95	-14	4,993	-0.28%
2020/05/26	11	27.10	12	26.85	26.65	-1	5,035	-0.02%
2020/05/25	36	26.16	20	26.38	26.95	16	5,006	0.32%
2020/05/22	27	25.73	7	25.55	25.30	20	4,962	0.40%
2020/05/21	26	25.84	9	26.02	25.80	17	4,965	0.34%
2020/05/20	52	25.39	10	25.57	25.15	42	4,982	0.84%
2020/05/19	7	25.19	16	25.73	25.95	-9	4,961	-0.18%
2020/05/18	1	24.30	5	24.02	24.10	-4	4,876	-0.08%
2020/05/15	18	24.73	15	24.43	24.50	3	4,862	0.06%
2020/05/14	11	25.25	5	25.30	24.50	6	4,797	0.13%
2020/05/13	10	26.01	13	26.28	26.05	-3	4,810	-0.06%
2020/05/12	13	26.40	6	26.10	26.10	7	4,859	0.14%
2020/05/11	9	25.29	6	25.41	26.20	3	4,863	0.06%
2020/05/08	22	27.76	11	27.95	26.15	11	4,859	0.23%
2020/05/07	4	26.08	27	26.68	27.40	-23	4,664	-0.49%
2020/05/06	14	23.94	14	23.98	24.95	0	4,554	0.00%
2020/05/05	12	22.89	19	23.09	22.70	-7	4,469	-0.16%
2020/05/04	13	22.83	4	22.79	22.80	9	4,394	0.20%
2020/04/30	9	23.94	35	24.16	23.60	-26	4,351	-0.60%
2020/04/29	27	23.33	14	23.34	23.80	13	4,310	0.30%
2020/04/28	15	24.75	6	24.61	23.75	9	4,265	0.21%
2020/04/27	7	23.06	8.7	22.47	23.35	-1.7	4,021	-0.04%
2020/04/24	19	20.87	30	20.28	21.25	-11	3,958	-0.28%
2020/04/23	12	19.54	37	19.44	19.70	-25	3,853	-0.65%
2020/04/22	34	17.58	18	17.43	18.45	16	3,750	0.43%
2020/04/21	8	17.71	54	17.52	17.25	-46	3,695	-1.24%
2020/04/20	28	18.40	11	18.49	18.40	17	3,684	0.46%
2020/04/17	35	17.70	32	17.45	18.05	3	3,645	0.08%
2020/04/16	29	17.19	6	16.80	17.40	23	3,539	0.65%
2020/04/15	0	0.00	20	16.01	16.35	-20	3,430	-0.58%
2020/04/14	4	14.93	4	14.95	14.90	0	3,392	0.00%
2020/04/13	17	14.89	10	15.21	14.65	7	3,409	0.21%
2020/04/10	10	14.79	1	14.70	14.95	9	3,454	0.26%
2020/04/09	8	15.01	7	15.12	14.45	1	3,456	0.03%
2020/04/08	12	14.98	18	15.02	15.30	-6	3,516	-0.17%
2020/04/07	0	0.00	8	14.14	14.30	-8	3,580	-0.22%
2020/04/06	9	12.18	13	12.79	13.00	-4	3,728	-0.11%
2020/04/01	3	10.75	6	11.40	11.85	-3	3,794	-0.08%
2020/03/31	0	0.00	3	11.25	10.80	-3	3,798	-0.08%
2020/03/27	12	11.03	3	11.33	10.75	9	3,816	0.24%
2020/03/26	16	10.93	0	0.00	10.85	16	3,800	0.42%
2020/03/25	0	0.00	5	11.10	11.20	-5	3,786	-0.13%
2020/03/24	3	10.30	15	10.61	10.60	-12	3,760	-0.32%
2020/03/23	14	10.07	0	0.00	10.05	14	3,749	0.37%
2020/03/20	5	10.80	15	10.82	11.05	-10	3,719	-0.27%
2020/03/19	20	10.23	11	10.43	10.05	9	3,688	0.24%
2020/03/18	4	11.95	3	12.20	11.15	1	3,662	0.03%
2020/03/17	4	12.48	44	12.15	12.10	-40	3,681	-1.09%
2020/03/16	4	13.58	3	14.02	13.35	1	3,689	0.03%
2020/03/13	15	13.46	16	13.68	14.50	-1	3,742	-0.03%
2020/03/12	6	15.31	4	15.71	14.90	2	3,782	0.05%
2020/03/11	13	15.88	9	16.00	16.55	4	3,816	0.10%
2020/03/10	5	14.39	6	14.80	15.05	-1	3,725	-0.03%
2020/03/09	1	14.05	1	14.30	13.70	0	3,670	0.00%
2020/03/06	5	14.81	3	14.90	14.90	2	3,683	0.05%
2020/03/05	1	15.45	3	15.55	15.25	-2	3,750	-0.05%
2020/03/04	6	15.20	8	15.27	15.20	-2	3,785	-0.05%
2020/03/03	8	16.53	5	16.50	16.10	3	3,761	0.08%
2020/03/02	7	16.26	3	15.07	16.35	4	3,725	0.11%
2020/02/27	7	16.14	15	16.76	15.90	-8	3,684	-0.22%
2020/02/26	4	17.90	4	17.69	17.50	0	3,588	0.00%
2020/02/25	1	18.40	2	18.30	18.40	-1	3,547	-0.03%
2020/02/24	1	18.95	7	18.83	18.90	-6	3,500	-0.17%
2020/02/21	8	19.33	22	19.42	19.35	-14	3,458	-0.40%
2020/02/20	11	18.68	15	18.85	18.70	-4	3,377	-0.12%
2020/02/19	2	19.03	0	0.00	19.00	2	3,338	0.06%
2020/02/18	11	19.20	17.4	19.16	19.25	-6.4	3,309	-0.19%
2020/02/17	11	19.74	6	19.63	19.55	5	3,274	0.15%
2020/02/14	31	19.42	14	19.16	19.70	17	3,236	0.53%
2020/02/13	15	19.51	11	19.74	19.00	4	3,138	0.13%
2020/02/12	23	20.40	20	20.31	20.20	3	3,034	0.10%
2020/02/11	14	20.65	55	20.35	20.60	-41	2,955	-1.39%
2020/02/10	9	19.41	8	19.12	19.20	1	2,815	0.04%
2020/02/07	27	19.00	10	18.61	19.15	17	2,720	0.62%
2020/02/06	6	17.61	4	17.79	18.50	2	2,563	0.08%
2020/02/05	11	15.81	15.4	16.36	16.85	-4.4	2,439	-0.18%
2020/02/04	11	14.61	20	14.97	15.35	-9	2,373	-0.38%
2020/02/03	9	15.39	9	15.49	15.25	0	2,320	0.00%
2020/01/31	34	15.46	8	16.20	16.90	26	2,254	1.15%
2020/01/30	2	17.08	3	17.10	16.80	-1	2,159	-0.05%
2020/01/20	17	18.49	13	18.41	18.65	4	2,127	0.19%
2020/01/17	33	18.04	27	18.49	18.15	6	2,062	0.29%
2020/01/16	1	18.05	0	0.00	18.20	1	1,954	0.05%
2020/01/15	1	18.15	36.1	18.07	18.30	-35.1	1,926	-1.82%
2020/01/14	1	18.40	0	0.00	18.40	1	1,895	0.05%
2020/01/13	0	0.00	1	16.75	16.75	-1	1,826	-0.05%
2020/01/10	1	16.15	0	0.00	16.30	1	1,802	0.06%
2020/01/08	1	16.25	0	0.00	16.20	1	1,760	0.06%
2020/01/07	2	16.45	0	0.00	16.35	2	1,747	0.11%
2020/01/06	0	0.00	8	16.08	16.05	-8	1,711	-0.47%
2020/01/03	2	17.00	1	16.35	16.35	1	1,638	0.06%
2020/01/02	7	18.48	8.4	18.40	18.15	-1.4	1,607	-0.09%
2019/12/31	22	17.18	38	17.28	17.85	-16	1,497	-1.07%
2019/12/30	16	15.16	46	16.20	16.25	-30	1,348	-2.22%
2019/12/27	2	14.55	28.4	14.86	14.90	-26.4	1,171	-2.25%
2019/12/24	5	12.10	0	0.00	12.15	5	990	0.50%
2019/12/19	0	0.00	2	11.50	11.40	-2	947	-0.21%
2019/12/16	0	0.00	4.5	11.01	11.00	-4.5	918	-0.49%
2019/12/13	0	0.00	3	10.80	10.80	-3	901	-0.33%
2019/12/12	3	12.27	0	0.00	12.00	3	859	0.35%
2019/12/11	0	0.00	1	11.90	12.25	-1	813	-0.12%
2019/12/10	1	11.30	0	0.00	11.95	1	757	0.13%
2019/12/09	0	0.00	16	10.80	10.90	-16	662	-2.42%
2019/12/06	11	9.44	65.1	9.75	9.93	-54.1	575	-9.40%
2019/12/05	20	8.64	5	9.10	9.03	15	452	3.32%
2019/12/03	7	8.54	28	8.67	8.45	-21	403	-5.21%
2019/12/02	10	8.17	5	8.10	8.46	5	348	1.43%
2019/11/29	25	7.19	5	7.43	7.74	20	258	7.74%
2019/11/28	5	7.04	3	7.00	7.04	2	197	1.01%
2019/05/10	1	6.72	0	0.00	6.78	1	240	0.42%
2019/05/09	4	6.74	0	0.00	6.80	4	241	1.66%
2019/04/24	5	6.72	1	6.90	6.92	4	243	1.64%
2019/04/23	5	6.69	0	0.00	6.62	5	239	2.08%
2019/04/16	0.7	6.82	0	0.00	6.87	0.7	230	0.30%
2019/03/21	0	0.00	3.5	7.52	7.53	-3.5	223	-1.58%
2019/03/04	0	0.00	11	7.32	7.31	-11	227	-4.85%
2018/11/15	2	6.82	0	0.00	6.79	2	261	0.76%
2018/11/14	2	6.83	0	0.00	6.79	2	269	0.74%
2018/11/13	2	6.87	0	0.00	6.81	2	274	0.73%
2018/11/08	5	6.98	0	0.00	6.97	5	288	1.73%
2018/10/17	2.3	7.76	0	0.00	7.72	2.3	360	0.64%
2018/10/12	0.2	7.71	0	0.00	7.70	0.2	379	0.04%
2018/09/18	2	6.60	0	0.00	6.60	2	443	0.45%
2018/09/17	0	0.00	2	6.83	6.76	-2	454	-0.44%
2018/09/10	12	7.00	0	0.00	6.90	12	565	2.12%
2018/09/07	5	7.51	0	0.00	7.37	5	593	0.84%
2018/09/06	1	7.68	0	0.00	7.71	1	632	0.16%
2018/09/05	1	7.75	0	0.00	7.77	1	669	0.15%
2018/08/31	0	0.00	4	7.63	7.65	-4	785	-0.51%
2018/08/29	11	7.60	0	0.00	7.61	11	1,016	1.08%
2018/08/20	8	7.35	6	7.95	7.48	2	1,466	0.14%
2018/08/15	3	8.06	0	0.00	8.11	3	1,543	0.19%
2018/08/14	10	8.11	0	0.00	8.14	10	1,542	0.65%
2018/08/10	0	0.00	7	8.60	8.71	-7	1,530	-0.46%
2018/07/26	4	9.12	0	0.00	9.07	4	1,592	0.25%
2018/07/23	0	0.00	8	9.14	9.12	-8	1,580	-0.51%
2018/07/20	3	9.32	0	0.00	9.20	3	1,581	0.19%
2018/07/19	8	9.17	10	9.18	9.18	-2	1,567	-0.13%
2018/07/03	0	0.00	2	8.77	8.75	-2	1,540	-0.13%
2018/06/25	0	0.00	20	9.22	9.13	-20	1,504	-1.33%
2018/06/22	0	0.00	10	9.47	9.50	-10	1,489	-0.67%
2018/06/21	0	0.00	5	9.19	9.74	-5	1,443	-0.35%
2018/06/14	5	8.69	0	0.00	9.17	5	1,353	0.37%
2018/06/13	0	0.00	25	9.05	8.72	-25	1,313	-1.90%
2018/06/12	5	9.06	0	0.00	9.00	5	1,276	0.39%
2018/06/11	2	9.30	2	9.33	9.43	0	1,236	0.00%
2018/06/08	15	9.30	0	0.00	9.39	15	1,215	1.23%
2018/06/07	2	9.65	28	9.91	9.78	-26	1,159	-2.24%
2018/06/06	1	9.75	9	10.05	10.20	-8	1,078	-0.74%
2018/06/05	6	9.39	10	9.61	9.40	-4	928	-0.43%
2018/06/01	59	9.50	86	9.58	9.70	-27	785	-3.44%
2018/05/31	0	0.00	56	8.67	8.89	-56	614	-9.11%
2018/05/30	0	0.00	25	7.95	8.09	-25	532	-4.70%
2018/05/28	9	7.56	0	0.00	7.61	9	501	1.79%
2018/05/25	1	7.80	11	7.85	7.75	-10	485	-2.06%
2018/05/24	0	0.00	16	7.48	7.49	-16	440	-3.63%
2018/05/11	0	0.00	5	6.84	6.77	-5	420	-1.19%
2018/05/10	0	0.00	2	6.77	6.73	-2	418	-0.48%
2018/05/08	0	0.00	1	6.86	6.76	-1	419	-0.24%
2018/05/07	25	6.90	0	0.00	6.76	25	418	5.98%
2018/05/04	5	7.08	3	7.02	7.00	2	413	0.48%
2018/05/03	1	6.27	0	0.00	6.64	1	373	0.27%
2018/04/26	0	0.00	2	6.04	5.96	-2	400	-0.50%
2018/04/19	3	6.09	0	0.00	6.08	3	409	0.73%
2018/04/16	1	6.30	0	0.00	6.31	1	408	0.24%
2018/04/13	5	6.50	0	0.00	6.40	5	411	1.21%
2018/04/11	10	6.54	0	0.00	6.55	10	410	2.43%
2018/04/10	1	6.94	0	0.00	6.81	1	401	0.25%
2018/03/30	10	7.00	0	0.00	6.99	10	392	2.55%
2018/03/28	10	7.30	0	0.00	7.25	10	385	2.59%
2018/03/23	10	7.47	0	0.00	7.30	10	384	2.60%
2018/03/20	10	7.70	0	0.00	7.70	10	383	2.61%
2018/03/14	10	7.54	0	0.00	7.54	10	404	2.47%
2018/03/08	30	7.73	0	0.00	7.65	30	418	7.17%
2018/02/09	0	0.00	50	7.10	7.14	-50	499	-10.00%
2018/01/23	0	0.00	2	7.73	7.74	-2	485	-0.41%
2018/01/22	0	0.00	2	7.77	7.81	-2	482	-0.41%
2018/01/19	5	8.15	0	0.00	8.03	5	468	1.07%
2018/01/16	2	8.23	0	0.00	8.20	2	462	0.43%
2018/01/11	3	8.18	0	0.00	8.23	3	477	0.63%
2018/01/10	32	8.41	0	0.00	8.29	32	483	6.62%
2018/01/08	3	8.68	0	0.00	8.65	3	538	0.56%