系統電 (5309)-元大-大雅券商分點個股進出

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
34.10
漲跌
▼0.10
漲幅
-0.29%
成交量
453張
產業
上櫃電子零組件類股▼0.55%
381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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/25	20	34.13	0	0.00	34.10	20	2,265	0.88%
2024/04/24	0	0.00	2	34.20	34.20	-2	2,268	-0.09%
2024/04/23	2	33.35	0	0.00	33.30	2	2,282	0.09%
2024/04/22	1	33.50	1	33.40	33.25	0	2,296	0.00%
2024/04/19	9	33.38	11	34.20	34.05	-2	2,289	-0.09%
2024/04/18	21	35.20	0	0.00	34.70	21	2,276	0.92%
2024/04/17	4.3	35.74	10	35.85	35.20	-5.7	2,303	-0.25%
2024/04/16	2	33.75	0	33.95	33.80	2	2,303	0.09%
2024/04/15	2	35.35	0	0.00	35.00	2	2,450	0.08%
2024/04/12	1	36.00	2	35.73	35.50	-1	2,513	-0.04%
2024/04/11	2	35.00	0	0.00	34.95	2	2,509	0.08%
2024/04/10	10	35.95	25	35.63	35.50	-15	2,502	-0.60%
2024/04/09	10	35.88	1	35.55	35.55	9	2,498	0.36%
2024/04/08	2	35.28	0	0.00	35.30	2	2,509	0.08%
2024/04/03	1	35.10	3	35.05	35.05	-2	2,497	-0.08%
2024/04/02	1	35.40	1	35.35	35.35	0	2,487	0.00%
2024/04/01	12	36.04	14	35.73	35.75	-2	2,462	-0.08%
2024/03/29	29.5	36.67	11	36.20	35.75	18.5	2,445	0.76%
2024/03/28	61	39.63	39	39.47	39.50	22	2,276	0.97%
2024/03/27	5	38.74	12	38.72	39.60	-7	1,943	-0.36%
2024/03/26	7	36.05	1	36.80	36.00	6	1,684	0.36%
2024/03/25	1	37.10	4	36.83	36.50	-3	1,671	-0.18%
2024/03/22	1	36.35	0	0.00	36.20	1	1,648	0.06%
2024/03/21	1	36.20	1	36.05	36.10	0	1,642	0.00%
2024/03/20	21	35.75	0	0.00	35.70	21	1,651	1.27%
2024/03/15	6	36.09	0	0.00	35.80	6	1,748	0.34%
2024/03/14	12.2	37.17	11	36.71	36.50	1.2	1,744	0.07%
2024/03/13	1	35.80	0	0.00	35.75	1	1,713	0.06%
2024/03/12	0	0.00	5	36.36	36.80	-5	1,702	-0.29%
2024/03/08	9	36.46	14	35.94	35.35	-5	1,694	-0.30%
2024/03/07	18	37.35	17	37.51	36.70	1	1,669	0.06%
2024/03/06	36	37.35	4	36.95	36.95	32	1,602	2.00%
2024/03/05	15	36.91	4	36.00	37.30	11	1,526	0.72%
2024/03/04	4	35.38	5	35.00	35.50	-1	1,454	-0.07%
2024/03/01	0	0.00	10	34.65	34.70	-10	1,436	-0.70%
2024/02/29	10	35.00	0	0.00	35.00	10	1,440	0.69%
2024/02/27	3	34.70	0	0.00	34.65	3	1,431	0.21%
2024/02/20	1	34.50	0	0.00	34.30	1	1,410	0.07%
2024/02/05	2	34.10	1	34.10	33.85	1	1,389	0.07%
2024/02/02	3	33.95	0	0.00	34.05	3	1,396	0.21%
2024/01/31	2	34.55	0	0.00	34.65	2	1,398	0.14%
2024/01/29	3	35.00	0	0.00	34.90	3	1,392	0.22%
2024/01/23	2	34.80	12	34.84	34.85	-10	1,388	-0.72%
2024/01/22	2	34.80	0	0.00	34.75	2	1,382	0.14%
2024/01/16	1	35.90	0	0.00	35.50	1	1,373	0.07%
2024/01/12	0	0.00	1	36.50	36.30	-1	1,363	-0.07%
2024/01/11	1	36.85	3	37.22	36.80	-2	1,350	-0.15%
2024/01/10	7	37.81	1	38.00	37.60	6	1,310	0.46%
2024/01/09	15	37.70	24	38.11	37.50	-9	1,242	-0.72%
2024/01/08	24	37.24	10	37.31	37.45	14	1,071	1.31%
2024/01/03	1	36.40	1	36.50	36.50	0	980	0.00%
2023/12/27	0	35.95	0	0.00	36.00	0	1,061	0.00%
2023/12/25	2	36.33	2	36.08	35.95	0	1,048	0.00%
2023/12/22	0	0.00	1	34.90	34.90	-1	1,000	-0.10%
2023/12/20	1	35.70	0	0.00	35.30	1	1,006	0.10%
2023/12/14	0	0.00	1	35.80	35.85	-1	987	-0.10%
2023/12/13	2	36.28	0	0.00	36.10	2	983	0.20%
2023/12/12	0	0.00	3	36.43	36.70	-3	948	-0.32%
2023/12/05	1	35.75	5	35.97	35.95	-4	955	-0.42%
2023/12/04	1	35.50	2	35.48	35.65	-1	924	-0.11%
2023/12/01	0	0.00	2	35.38	35.40	-2	915	-0.22%
2023/11/30	2	35.75	1	35.90	35.80	1	909	0.11%
2023/11/29	0	0.00	1	35.00	35.15	-1	864	-0.12%
2023/11/28	2	34.80	3	35.20	34.85	-1	853	-0.12%
2023/11/23	1	34.60	0	0.00	34.15	1	843	0.12%
2023/11/22	1	34.00	0	0.00	34.20	1	840	0.12%
2023/11/20	0	0.00	3	34.37	34.00	-3	855	-0.35%
2023/11/17	2	34.10	1	34.05	34.00	1	851	0.12%
2023/11/16	0	0.00	5	33.30	33.50	-5	848	-0.59%
2023/11/10	5	31.85	0	0.00	31.80	5	858	0.58%
2023/11/03	0	0.00	2	33.45	33.40	-2	957	-0.21%
2023/11/02	0	0.00	3	32.28	32.70	-3	955	-0.31%
2023/10/20	1	32.30	0	0.00	32.30	1	1,043	0.10%
2023/10/19	2	33.10	0	0.00	32.95	2	1,066	0.19%
2023/10/18	2	33.58	0	0.00	33.25	2	1,075	0.19%
2023/10/17	0	0.00	10	34.05	34.00	-10	1,070	-0.93%
2023/10/16	0	0.00	2	34.05	34.05	-2	1,083	-0.18%
2023/10/13	0	0.00	1	34.65	34.40	-1	1,093	-0.09%
2023/10/11	1	34.30	0	0.00	34.25	1	1,113	0.09%
2023/10/06	11	34.67	1	34.85	34.85	10	1,126	0.89%
2023/09/28	1	34.75	0	0.00	34.80	1	1,176	0.08%
2023/09/27	0	0.00	1	34.80	34.75	-1	1,209	-0.08%
2023/09/26	1	35.20	1	35.65	35.20	0	1,235	0.00%
2023/09/18	0	0.00	1	36.25	36.25	-1	1,375	-0.07%
2023/09/13	1	35.95	0	0.00	36.05	1	1,436	0.07%
2023/09/12	2	36.95	5	36.30	36.15	-3	1,463	-0.20%
2023/09/11	3	35.65	1	35.10	35.10	2	1,454	0.14%
2023/09/01	1	35.50	1	35.35	35.35	0	1,635	0.00%
2023/08/24	1	35.15	0	0.00	35.10	1	1,714	0.06%
2023/08/22	0	0.00	3	35.90	35.75	-3	1,746	-0.17%
2023/08/18	3	35.60	0	0.00	35.60	3	1,784	0.17%
2023/08/17	0	0.00	4	35.73	36.00	-4	1,788	-0.22%
2023/08/15	1	34.60	0	0.00	34.50	1	1,826	0.05%
2023/08/14	2	33.70	0	0.00	33.90	2	1,867	0.11%
2023/08/11	7	34.87	0	0.00	34.65	7	1,864	0.38%
2023/08/10	1	36.00	0	0.00	35.45	1	1,840	0.05%
2023/08/09	6	37.19	7	38.10	37.10	-1	1,815	-0.06%
2023/08/08	2	37.10	0	0.00	37.10	2	1,815	0.11%
2023/08/02	5	37.96	0	0.00	37.55	5	1,955	0.26%
2023/08/01	2	38.60	0	0.00	38.45	2	1,993	0.10%
2023/07/31	0	0.00	1	39.20	38.75	-1	2,134	-0.05%
2023/07/26	1	38.20	0	0.00	37.85	1	2,248	0.04%
2023/07/25	0	0.00	9	36.77	38.20	-9	2,271	-0.40%
2023/07/24	3	36.63	0	0.00	36.50	3	2,286	0.13%
2023/07/21	1	37.65	1	37.85	37.70	0	2,288	0.00%
2023/07/19	0	0.00	1	37.90	37.80	-1	2,346	-0.04%
2023/07/18	5	38.32	1	38.25	38.15	4	2,410	0.17%
2023/07/17	2	37.85	4	38.45	38.85	-2	2,494	-0.08%
2023/07/13	0	0.00	2	38.78	38.55	-2	2,629	-0.08%
2023/07/12	1	38.00	0	0.00	38.20	1	2,683	0.04%
2023/07/11	3	38.22	0	0.00	38.00	3	2,786	0.11%
2023/07/10	1	38.40	0	0.00	38.35	1	3,103	0.03%
2023/07/07	9	38.61	3	38.53	38.55	6	3,329	0.18%
2023/07/06	0	0.00	1	40.10	40.10	-1	3,334	-0.03%
2023/07/04	5	40.75	1	40.70	40.60	4	3,497	0.11%
2023/07/03	7	41.43	4	41.34	41.30	3	3,772	0.08%
2023/06/30	1	41.25	5	41.49	41.70	-4	4,439	-0.09%
2023/06/28	0	0.00	12	40.61	40.55	-12	4,749	-0.25%
2023/06/27	3	40.35	7	40.40	40.60	-4	4,810	-0.08%
2023/06/26	5	40.85	0	0.00	40.90	5	4,849	0.10%
2023/06/21	1	40.40	0	0.00	40.35	1	4,851	0.02%
2023/06/20	1	40.40	0	0.00	40.50	1	4,856	0.02%
2023/06/19	2	40.58	1	41.00	40.90	1	4,858	0.02%
2023/06/16	10	40.36	1	40.40	40.35	9	4,861	0.19%
2023/06/15	5	40.79	3	40.65	40.75	2	4,831	0.04%
2023/06/14	1	41.30	2	41.28	41.45	-1	4,806	-0.02%
2023/06/13	1	40.50	2	40.80	40.65	-1	4,812	-0.02%
2023/06/12	13	40.95	1	40.90	40.80	12	4,789	0.25%
2023/06/09	3	41.57	4	41.65	41.65	-1	4,768	-0.02%
2023/06/08	4	42.29	0	0.00	42.25	4	4,755	0.08%
2023/06/06	6	43.06	0	0.00	42.95	6	4,900	0.12%
2023/06/05	2	43.40	13	43.44	43.40	-11	4,962	-0.22%
2023/06/02	9	43.11	4	43.05	43.00	5	4,968	0.10%
2023/06/01	0	0.00	4	42.70	42.80	-4	4,982	-0.08%
2023/05/31	2	42.70	1	42.75	42.70	1	4,997	0.02%
2023/05/30	1	42.20	1	42.10	42.10	0	4,999	0.00%
2023/05/29	1	42.40	0	0.00	42.45	1	5,000	0.02%
2023/05/26	0	0.00	4	42.15	41.95	-4	5,048	-0.08%
2023/05/25	14	42.67	0	0.00	42.60	14	5,041	0.28%
2023/05/24	0	0.00	6	43.60	43.35	-6	5,076	-0.12%
2023/05/23	0	0.00	11	43.60	43.25	-11	5,171	-0.21%
2023/05/22	0	0.00	7	43.10	43.55	-7	5,227	-0.13%
2023/05/19	16	43.51	10	43.21	42.75	6	5,240	0.11%
2023/05/18	30	43.64	32	43.51	43.50	-2	5,227	-0.04%
2023/05/17	9	42.78	11	42.73	42.80	-2	5,264	-0.04%
2023/05/16	2	42.28	2	42.43	42.30	0	5,268	0.00%
2023/05/15	10	42.15	0	0.00	42.00	10	5,303	0.19%
2023/05/12	4	41.86	3	42.07	42.10	1	5,360	0.02%
2023/05/11	21	41.90	21	41.85	41.60	0	5,493	0.00%
2023/05/10	17	42.93	12	43.18	42.85	5	5,535	0.09%
2023/05/09	7	43.73	19	43.19	43.10	-12	5,702	-0.21%
2023/05/08	6	44.48	5	44.34	44.20	1	5,686	0.02%
2023/05/05	35	44.96	34	45.31	44.50	1	5,678	0.02%
2023/05/04	13	43.94	15	43.76	44.15	-2	5,590	-0.04%
2023/05/03	3	42.47	45	42.69	42.25	-42	5,580	-0.75%
2023/05/02	14	43.48	11	43.30	43.20	3	5,625	0.05%
2023/04/28	2	43.13	9	43.29	43.10	-7	5,616	-0.12%
2023/04/27	5	43.08	11	42.95	43.25	-6	5,579	-0.11%
2023/04/26	30	42.34	16	42.38	42.90	14	5,543	0.25%
2023/04/25	20	42.74	8	42.43	42.10	12	5,505	0.22%
2023/04/24	18	42.33	3	42.50	42.25	15	5,459	0.27%
2023/04/21	11	42.65	11	42.63	42.05	0	5,467	0.00%
2023/04/20	18	44.18	10	44.09	43.50	8	5,397	0.15%
2023/04/19	5	44.40	21.8	44.55	44.25	-16.8	5,314	-0.32%
2023/04/18	0	0.00	3.1	44.63	44.50	-3.1	5,249	-0.06%
2023/04/17	4.3	45.85	9	45.75	45.85	-4.7	5,204	-0.09%
2023/04/14	9	45.27	10	45.49	45.00	-1	5,141	-0.02%
2023/04/13	93	47.05	81	46.93	46.00	12	5,034	0.24%
2023/04/12	7.5	47.04	24	46.58	47.50	-16.5	4,688	-0.35%
2023/04/11	9	45.29	9	45.47	45.95	0	4,455	0.00%
2023/04/10	20	45.45	2	45.78	45.05	18	4,405	0.41%
2023/04/07	19	45.64	1	45.55	45.90	18	4,316	0.42%
2023/04/06	24	46.66	15	46.65	46.30	9	4,189	0.21%
2023/03/31	51	46.23	74	46.08	46.35	-23	3,907	-0.59%
2023/03/30	13	44.39	17	44.47	44.30	-4	3,218	-0.12%
2023/03/29	0	0.00	3	42.77	42.90	-3	2,873	-0.10%
2023/03/28	5	42.96	0	0.00	42.65	5	2,877	0.17%
2023/03/24	0	0.00	2	42.75	42.65	-2	2,772	-0.07%
2023/03/23	0	0.00	1	42.35	42.80	-1	2,771	-0.04%
2023/03/22	1	41.95	0	0.00	42.65	1	2,774	0.04%
2023/03/21	0	0.00	1	41.85	42.30	-1	2,779	-0.04%
2023/03/20	0	0.00	2	41.70	41.60	-2	2,788	-0.07%
2023/03/17	1	41.05	3	41.00	41.05	-2	2,934	-0.07%
2023/03/16	3	41.03	5	40.30	40.45	-2	2,989	-0.07%
2023/03/15	2	41.58	4	41.98	41.70	-2	3,104	-0.06%
2023/03/14	6	41.23	7	41.21	41.00	-1	3,369	-0.03%
2023/03/13	1	41.00	3	40.25	41.20	-2	3,547	-0.06%
2023/03/10	9	41.86	3	41.90	41.80	6	3,666	0.16%
2023/03/09	9	44.42	7.1	43.14	43.00	2	3,806	0.05%
2023/03/08	4	44.25	5	44.09	44.20	-1	3,857	-0.03%
2023/03/07	0.1	43.50	6	43.55	43.50	-6	3,828	-0.16%
2023/03/06	5	43.42	2	43.35	43.55	3	3,847	0.08%
2023/03/03	0	0.00	2	42.60	42.50	-2	3,820	-0.05%
2023/03/02	2	42.15	1	42.40	42.10	1	3,812	0.03%
2023/03/01	1	41.95	3	42.57	42.20	-2	3,834	-0.05%
2023/02/24	12	42.13	4	42.36	41.85	8	3,842	0.21%
2023/02/23	3	43.07	2	43.00	43.00	1	3,805	0.03%
2023/02/22	2	42.86	26	43.04	42.90	-24	3,824	-0.63%
2023/02/21	16	44.31	20	44.51	44.00	-4	3,899	-0.10%
2023/02/20	8	44.23	2	44.35	44.30	6	3,878	0.15%
2023/02/17	9	43.46	7	43.63	43.70	2	3,834	0.05%
2023/02/16	0	0.00	3	43.38	43.40	-3	3,842	-0.08%
2023/02/15	14	43.16	9	43.59	42.70	5	3,947	0.13%
2023/02/14	3	43.00	0	0.00	42.90	3	3,942	0.08%
2023/02/13	5	43.06	0	0.00	43.40	5	3,999	0.13%
2023/02/10	2	43.13	2	43.28	43.10	0	4,026	0.00%
2023/02/09	12	44.33	12.1	44.48	43.80	-0.1	4,009	0.00%
2023/02/08	0	0.00	2	43.68	43.60	-2	3,868	-0.05%
2023/02/07	3	43.00	28	43.19	43.00	-25	3,791	-0.66%
2023/02/06	49	42.40	36	41.94	41.65	13	3,598	0.36%
2023/02/03	3	42.47	13	42.42	42.55	-10	3,574	-0.28%
2023/02/02	10	42.61	4	42.38	42.65	6	3,545	0.17%
2023/02/01	59	42.68	55	42.19	42.00	4	3,507	0.11%
2023/01/31	0.1	41.85	0	0.00	41.85	0.1	3,415	0.00%
2023/01/17	0	0.00	1	39.45	39.35	-1	3,377	-0.03%
2023/01/16	1	39.40	0	0.00	39.20	1	3,387	0.03%
2023/01/12	0	0.00	4	39.98	39.80	-4	3,474	-0.12%
2023/01/11	5	40.79	2	40.38	40.30	3	3,543	0.08%
2023/01/09	1	40.05	0	0.00	40.50	1	3,518	0.03%
2023/01/06	1	39.75	0	0.00	39.80	1	3,515	0.03%
2023/01/05	1	40.05	1	40.20	39.80	0	3,528	0.00%
2023/01/03	0	0.00	7	39.30	39.00	-7	3,487	-0.20%
2022/12/30	2	38.90	0	0.00	38.30	2	3,502	0.06%
2022/12/29	1	38.20	1	37.65	38.35	0	3,502	0.00%
2022/12/28	21	38.38	1	39.30	38.00	20	3,531	0.57%
2022/12/23	1	39.50	2	39.55	39.50	-1	3,519	-0.03%
2022/12/22	3	40.20	0	0.00	40.25	3	3,509	0.09%
2022/12/21	0	0.00	2	39.95	39.95	-2	3,529	-0.06%
2022/12/20	1	40.65	3	40.65	39.80	-2	3,548	-0.06%
2022/12/15	0	0.00	4	41.88	41.70	-4	3,543	-0.11%
2022/12/14	2	41.65	4	41.78	41.65	-2	3,554	-0.06%
2022/12/13	2	41.40	10	40.93	40.50	-8	3,514	-0.23%
2022/12/12	5	41.26	2	41.20	41.10	3	3,510	0.09%
2022/12/09	11	41.60	1	41.10	41.05	10	3,507	0.29%
2022/12/08	2	43.73	5	43.85	43.45	-3	3,377	-0.09%
2022/12/07	3	44.03	7	44.15	43.05	-4	3,335	-0.12%
2022/12/06	25	45.42	12	45.85	44.70	13	3,263	0.40%
2022/12/05	9	45.09	18	45.26	44.70	-9	3,003	-0.30%
2022/12/02	12	44.69	19	44.91	44.60	-7	2,832	-0.25%
2022/12/01	4	44.09	25	44.52	44.50	-21	2,700	-0.78%
2022/11/30	16	43.11	18	43.34	42.85	-2	2,556	-0.08%
2022/11/29	15	41.67	4	41.61	41.50	11	2,524	0.44%
2022/11/28	2	40.78	3	41.28	41.60	-1	2,583	-0.04%
2022/11/23	0	0.00	1	40.90	39.85	-1	2,988	-0.03%
2022/11/22	1	40.60	0	0.00	40.50	1	2,995	0.03%
2022/11/21	9	41.57	0	0.00	41.05	9	3,026	0.30%
2022/11/18	2	41.55	4	42.11	41.00	-2	3,041	-0.07%
2022/11/17	46	42.36	49	42.03	42.10	-3	3,030	-0.10%
2022/11/16	21	41.16	7	41.29	41.25	14	2,924	0.48%
2022/11/15	21	40.86	24	40.39	40.35	-3	2,859	-0.10%
2022/11/14	11	40.71	11	40.61	40.60	0	2,875	0.00%
2022/11/11	3	40.57	4	40.63	41.40	-1	2,872	-0.03%
2022/11/10	12	39.76	15	40.33	41.00	-3	2,796	-0.11%
2022/11/09	24	40.77	21	39.93	39.65	3	2,883	0.10%
2022/11/08	1	40.10	5	39.80	39.60	-4	2,859	-0.14%
2022/11/03	3	37.82	5	38.06	38.20	-2	2,878	-0.07%
2022/11/02	1	37.35	2	37.75	37.55	-1	2,908	-0.03%
2022/11/01	2	36.63	0	0.00	37.25	2	2,951	0.07%
2022/10/31	1	36.70	0	0.00	36.40	1	2,967	0.03%
2022/10/28	1	36.00	0	0.00	36.50	1	2,983	0.03%
2022/10/27	6	37.59	8	37.51	37.65	-2	2,988	-0.07%
2022/10/26	3	37.98	6	38.23	37.05	-3	3,055	-0.10%
2022/10/25	0	0.00	2	38.28	38.45	-2	3,084	-0.06%
2022/10/21	0	0.00	1	38.20	37.60	-1	3,166	-0.03%
2022/10/20	7	38.74	4	38.30	38.00	3	3,197	0.09%
2022/10/19	8	38.79	9	39.08	38.90	-1	3,194	-0.03%
2022/10/14	3	36.22	2	36.65	36.35	1	3,355	0.03%
2022/10/13	1	34.90	2	36.10	34.90	-1	3,402	-0.03%
2022/10/12	0	0.00	1	37.50	37.15	-1	3,431	-0.03%
2022/10/11	3	37.58	8	37.34	37.20	-5	3,473	-0.14%
2022/10/07	1	39.10	1	39.40	39.10	0	3,544	0.00%
2022/10/05	1	40.05	2	38.85	38.70	-1	3,719	-0.03%
2022/10/04	0	0.00	3	38.23	38.45	-3	3,730	-0.08%
2022/10/03	2	37.80	0	0.00	37.65	2	3,741	0.05%
2022/09/30	2	38.05	7	35.46	38.10	-5	3,801	-0.13%
2022/09/29	6	36.51	1	36.50	36.25	5	3,827	0.13%
2022/09/28	1	36.00	0	0.00	35.90	1	3,859	0.03%
2022/09/27	2	37.58	1	37.50	37.40	1	3,866	0.03%
2022/09/26	0	0.00	7.1	37.83	37.50	-7.1	3,884	-0.18%
2022/09/23	0	0.00	10	39.10	39.00	-10	3,951	-0.25%
2022/09/21	4	39.55	4	39.08	39.55	0	4,029	0.00%
2022/09/20	3	40.50	2	40.38	40.35	1	4,098	0.02%
2022/09/19	14	40.06	0	0.00	40.05	14	4,252	0.33%
2022/09/16	1	40.75	0	0.00	40.70	1	4,372	0.02%
2022/09/15	3	42.68	1	42.00	41.60	2	4,449	0.04%
2022/09/14	2	41.80	9	42.43	42.45	-7	4,515	-0.16%
2022/09/13	14	41.79	12	42.49	42.80	2	4,599	0.04%
2022/09/12	0	0.00	6	41.94	41.90	-6	4,685	-0.13%
2022/09/08	6	41.69	3	41.78	41.55	3	4,817	0.06%
2022/09/07	3.1	41.04	6	41.05	41.20	-2.9	5,027	-0.06%
2022/09/06	13	40.88	12	41.93	40.80	1	5,431	0.02%
2022/09/05	4	43.71	10	42.97	41.85	-6	5,500	-0.11%
2022/09/02	11	43.86	7	43.86	44.00	4	5,465	0.07%
2022/09/01	19	43.89	11	43.53	42.60	8	5,552	0.14%
2022/08/31	10	43.02	22	43.52	43.70	-12	5,750	-0.21%
2022/08/30	9	42.01	6	41.96	42.15	3	5,832	0.05%
2022/08/29	6	40.17	1	40.45	40.45	5	6,552	0.08%
2022/08/26	4	41.69	2	41.70	41.80	2	6,924	0.03%
2022/08/24	6	40.33	0	0.00	40.35	6	7,971	0.08%
2022/08/19	1	41.25	15	41.49	41.25	-14	8,258	-0.17%
2022/08/18	3	41.37	1	41.00	41.60	2	8,270	0.02%
2022/08/17	7	41.36	0	0.00	41.10	7	8,253	0.08%
2022/08/16	15	42.10	7	42.60	41.75	8	8,245	0.10%
2022/08/15	5	41.53	5	41.51	41.50	0	8,183	0.00%
2022/08/12	0	0.00	1	40.65	40.25	-1	8,134	-0.01%
2022/08/11	3	40.50	0	0.00	40.10	3	8,125	0.04%
2022/08/10	5	41.03	5	40.94	40.75	0	8,086	0.00%
2022/08/09	3	40.43	1	40.45	40.65	2	8,024	0.02%
2022/08/08	0	0.00	1	39.10	39.80	-1	7,978	-0.01%
2022/08/05	0	0.00	3	38.63	38.55	-3	7,939	-0.04%
2022/08/02	2	39.03	1	38.30	38.30	1	7,931	0.01%
2022/08/01	2	40.10	3	40.03	39.75	-1	7,891	-0.01%
2022/07/29	1	39.50	2.1	39.22	39.15	-1.1	7,858	-0.01%
2022/07/28	4	38.69	3	39.12	38.70	1	7,851	0.01%
2022/07/27	1	37.50	1	38.55	38.55	0	7,808	0.00%
2022/07/26	1	38.50	2	38.33	38.15	-1	7,807	-0.01%
2022/07/25	0	0.00	5	37.64	38.00	-5	7,763	-0.06%
2022/07/22	2	37.20	1	37.70	37.05	1	7,746	0.01%
2022/07/21	1	35.70	5	35.74	36.15	-4	7,640	-0.05%
2022/07/20	4	35.59	0	0.00	35.50	4	7,618	0.05%
2022/07/19	2	35.58	1	35.95	36.10	1	7,579	0.01%
2022/07/18	11	35.82	8	35.73	35.65	3	7,549	0.04%
2022/07/15	9	35.27	5	35.33	35.50	4	7,534	0.05%
2022/07/14	11	35.02	17.3	34.76	35.75	-6.3	7,460	-0.08%
2022/07/13	1	38.65	3	37.40	37.30	-2	7,326	-0.03%
2022/07/12	6	38.18	3	39.25	37.40	3	7,309	0.04%
2022/07/11	3	39.90	5	39.74	39.70	-2	7,307	-0.03%
2022/07/08	12.4	39.81	6	39.99	39.55	6.4	7,343	0.09%
2022/07/07	9	37.84	7	38.21	38.45	2	7,713	0.03%
2022/07/06	6	39.18	3	39.80	37.80	3	7,847	0.04%
2022/07/05	3	39.00	3	39.53	39.80	0	8,146	0.00%
2022/07/04	6	38.92	7	39.20	38.80	-1	8,498	-0.01%
2022/07/01	4	39.21	3	42.05	38.80	1	8,901	0.01%
2022/06/30	1	42.60	10	42.49	41.70	-9	8,885	-0.10%
2022/06/29	5	43.88	5	44.16	43.50	0	9,490	0.00%
2022/06/28	12	45.31	27	45.25	44.25	-15	9,690	-0.15%
2022/06/27	32	45.70	0	0.00	45.60	32	9,628	0.33%
2022/06/24	4	43.81	5	44.70	44.85	-1	9,490	-0.01%
2022/06/23	7	42.70	5	43.00	42.75	2	9,384	0.02%
2022/06/22	10	44.34	4	43.34	42.80	6	9,358	0.06%
2022/06/21	6	44.68	1	45.47	45.45	5	9,373	0.05%
2022/06/20	8	44.73	18	44.84	42.65	-10	9,360	-0.11%
2022/06/17	11	45.39	36	45.21	45.90	-25	9,340	-0.27%
2022/06/16	43	47.14	30	47.50	45.05	13	9,253	0.14%
2022/06/15	75	47.64	39	48.00	46.50	36	9,064	0.40%
2022/06/14	8	45.96	8	45.89	46.80	0	8,648	0.00%
2022/06/13	13	46.02	3	46.03	46.25	10	8,523	0.12%
2022/06/10	16	47.29	24	47.28	46.85	-8	8,453	-0.09%
2022/06/09	20	47.61	17	47.46	46.90	3	8,270	0.04%
2022/06/08	31	46.78	1	46.50	46.45	30	7,865	0.38%
2022/06/07	35	47.91	73	48.11	46.80	-38	7,610	-0.50%
2022/06/06	35	46.60	58	45.81	46.00	-23	6,831	-0.34%
2022/06/02	45	46.18	46	46.52	47.15	-1	6,442	-0.02%
2022/06/01	17	43.89	23	44.11	43.25	-6	5,640	-0.11%
2022/05/31	4	42.99	12	43.27	43.30	-8	5,373	-0.15%
2022/05/30	5	42.35	7	42.21	42.30	-2	5,287	-0.04%
2022/05/27	1	40.30	0	0.00	40.60	1	5,150	0.02%
2022/05/26	4	41.35	2	40.20	40.00	2	5,173	0.04%
2022/05/24	11	40.75	4	40.58	39.25	7	5,178	0.14%
2022/05/23	7	41.32	8	40.52	40.70	-1	5,144	-0.02%
2022/05/20	0	38.80	0	0.00	39.05	0	5,081	0.00%
2022/05/17	2	38.75	1	38.55	38.60	1	5,143	0.02%
2022/05/13	1	38.25	5	38.46	38.10	-4	5,261	-0.08%
2022/05/12	1	38.20	3	38.25	38.00	-2	5,301	-0.04%
2022/05/11	0	0.00	5	39.21	38.85	-5	5,332	-0.09%
2022/05/10	2	37.65	4	38.80	39.00	-2	5,427	-0.04%
2022/05/06	2	40.45	0	0.00	40.85	2	5,774	0.03%
2022/05/05	3	40.58	0	0.00	40.85	3	6,053	0.05%
2022/05/03	2	40.25	2	40.60	40.20	0	6,536	0.00%
2022/04/29	3	39.97	7	39.86	39.50	-4	6,569	-0.06%
2022/04/28	1	40.95	1	39.75	39.30	0	6,630	0.00%
2022/04/27	0	0.00	1	39.20	39.40	-1	6,799	-0.01%
2022/04/26	0	0.00	2	40.80	40.50	-2	6,956	-0.03%
2022/04/25	2	41.20	0	0.00	40.85	2	6,974	0.03%
2022/04/22	5	42.06	0	0.00	41.70	5	7,011	0.07%
2022/04/21	3	41.90	1	42.40	42.10	2	7,023	0.03%
2022/04/20	3	41.50	0	0.00	41.00	3	7,015	0.04%
2022/04/19	3	41.10	0	0.00	41.00	3	7,040	0.04%
2022/04/18	2	40.95	0	0.00	40.35	2	7,054	0.03%
2022/04/14	2	43.05	0	0.00	43.10	2	7,033	0.03%
2022/04/13	25	44.84	19	44.69	43.75	6	7,047	0.09%
2022/04/12	2	43.08	10	43.29	43.45	-8	6,629	-0.12%
2022/04/11	10	43.46	7	44.24	42.55	3	6,476	0.05%
2022/04/08	6	43.03	22	43.23	43.80	-16	6,156	-0.26%
2022/04/07	21	43.22	29.3	43.38	42.95	-8.3	5,796	-0.14%
2022/04/06	1	40.70	4	40.65	40.40	-3	5,378	-0.06%
2022/04/01	46	43.43	40	43.75	41.50	6	5,326	0.11%
2022/03/31	8	42.45	16	42.12	42.70	-8	4,699	-0.17%
2022/03/30	0	0.00	3	40.77	40.95	-3	4,508	-0.07%
2022/03/29	1	40.60	0	0.00	39.90	1	4,507	0.02%
2022/03/28	3	39.98	2	40.53	40.65	1	4,522	0.02%
2022/03/25	0	0.00	1	40.60	41.15	-1	4,505	-0.02%
2022/03/24	0	0.00	1	40.90	40.55	-1	4,467	-0.02%
2022/03/23	2	41.40	8	41.24	41.25	-6	4,439	-0.14%
2022/03/22	17	41.05	5	41.53	41.15	12	4,403	0.27%
2022/03/21	2	40.03	5	40.32	40.35	-3	4,325	-0.07%
2022/03/18	2	39.85	3	39.48	39.05	-1	4,386	-0.02%
2022/03/17	8	38.80	11	38.92	38.80	-3	4,468	-0.07%
2022/03/16	1	37.60	0	0.00	37.75	1	4,609	0.02%
2022/03/15	1	38.95	1.2	37.85	37.50	-0.2	4,702	0.00%
2022/03/11	1	38.00	1	37.85	38.15	0	4,926	0.00%
2022/03/10	2	38.68	0	0.00	38.30	2	5,070	0.04%
2022/03/09	2	37.20	2	37.25	37.75	0	5,219	0.00%
2022/03/08	1	36.20	0	0.00	36.00	1	5,317	0.02%
2022/03/07	3.1	37.81	12	37.21	37.10	-8.9	5,357	-0.17%
2022/03/04	8	39.82	0	0.00	39.05	8	5,446	0.15%
2022/03/03	18	40.84	8	41.48	39.80	10	5,537	0.18%
2022/03/02	2	39.95	2	39.95	39.95	0	5,566	0.00%
2022/03/01	1	40.75	1	40.53	40.50	0	5,708	0.00%
2022/02/25	1	39.55	0	0.00	38.80	1	6,023	0.02%
2022/02/24	4	39.41	0	0.00	38.60	4	6,108	0.07%
2022/02/22	0	0.00	7	39.81	39.70	-7	6,348	-0.11%
2022/02/18	1	40.90	0	0.00	40.85	1	6,936	0.01%
2022/02/17	8	41.34	2	41.30	40.85	6	7,449	0.08%
2022/02/16	7	41.80	3	41.82	42.05	4	7,729	0.05%
2022/02/15	1	40.10	13	40.73	40.35	-12	7,766	-0.15%
2022/02/14	0.1	39.85	0	0.00	39.40	0.1	7,968	0.00%
2022/02/11	2	41.20	4	41.08	40.75	-2	8,079	-0.02%
2022/02/10	1	42.40	1	42.00	41.60	0	8,150	0.00%
2022/02/09	1	42.30	5	42.58	42.00	-4	8,151	-0.05%
2022/02/08	37	42.52	36	41.90	42.50	1	8,338	0.01%
2022/02/07	10	40.71	11.1	41.02	41.90	-1.1	8,113	-0.01%
2022/01/26	27	40.25	53	39.64	39.30	-26	7,866	-0.33%
2022/01/25	6.1	39.26	9	39.91	38.50	-3	7,821	-0.04%
2022/01/24	5	37.15	3	38.60	38.20	2	7,673	0.03%
2022/01/21	12	39.50	9	39.26	38.90	3	7,730	0.04%
2022/01/20	18	39.97	17.1	39.93	39.45	0.9	7,757	0.01%
2022/01/19	17	38.17	19	38.43	38.20	-2	7,660	-0.03%
2022/01/18	15	36.58	22	37.33	36.85	-7	7,727	-0.09%
2022/01/17	25	36.84	11	36.50	37.05	14	7,792	0.18%
2022/01/14	1	34.05	2	34.05	34.45	-1	7,750	-0.01%
2022/01/13	1	35.00	1	35.05	35.10	0	7,752	0.00%
2022/01/12	1	35.90	3	35.70	35.50	-2	7,751	-0.03%
2022/01/11	2	36.85	2	36.90	36.45	0	7,759	0.00%
2022/01/10	4	37.48	3	37.50	37.45	1	7,749	0.01%
2022/01/07	4	37.45	1	37.50	37.30	3	7,774	0.04%
2022/01/06	5	38.95	0	0.00	38.50	5	7,781	0.06%
2022/01/04	2	40.08	1	40.10	39.85	1	7,774	0.01%
2022/01/03	2	39.70	0	0.00	39.70	2	7,792	0.03%
2021/12/30	6	40.01	0	0.00	39.95	6	7,824	0.08%
2021/12/29	3	40.03	0	0.00	40.05	3	7,915	0.04%
2021/12/28	4	40.65	7	41.19	40.40	-3	8,243	-0.04%
2021/12/27	4	40.30	15	40.24	40.30	-11	8,295	-0.13%
2021/12/24	16.8	40.54	2	40.53	39.95	14.8	8,359	0.18%
2021/12/23	7	41.39	1	41.95	41.15	6	8,360	0.07%
2021/12/22	4	41.65	6	41.55	41.40	-2	8,433	-0.02%
2021/12/21	7	40.88	9	41.11	40.95	-2	8,597	-0.02%
2021/12/20	3	41.02	0	0.00	41.05	3	8,603	0.03%
2021/12/17	3	40.07	1	40.20	40.00	2	8,562	0.02%
2021/12/16	7	41.01	8	41.25	41.20	-1	8,485	-0.01%
2021/12/15	7	41.12	0	0.00	41.15	7	8,434	0.08%
2021/12/14	11	41.72	1	43.00	40.90	10	8,390	0.12%
2021/12/13	16	44.15	6	43.60	43.00	10	8,274	0.12%
2021/12/10	13	43.02	13	43.03	44.50	0	8,162	0.00%
2021/12/09	12	45.22	4	46.03	44.50	8	8,038	0.10%
2021/12/08	9	45.80	7	45.60	45.15	2	7,958	0.03%
2021/12/07	2	45.11	6	46.78	45.85	-4	7,912	-0.05%
2021/12/06	6	45.02	15.1	45.43	45.45	-9	7,813	-0.12%
2021/12/03	8	44.52	9.2	44.28	44.50	-1.2	7,663	-0.02%
2021/12/02	7	43.54	1	44.30	43.05	6	7,505	0.08%
2021/12/01	5	43.58	3	44.10	43.40	2	7,396	0.03%
2021/11/30	4.4	44.02	11.5	44.06	43.40	-7.1	7,356	-0.10%
2021/11/29	9	41.66	9	42.33	42.25	0	7,265	0.00%
2021/11/26	11	42.96	11	44.06	42.90	0	7,148	0.00%
2021/11/25	13.2	44.79	4	45.25	44.95	9.2	7,006	0.13%
2021/11/24	36	44.91	35.5	45.02	45.15	0.5	6,847	0.01%
2021/11/23	2	42.16	2	42.78	42.05	0	6,516	0.00%
2021/11/22	12	43.19	2	43.15	43.00	10	6,432	0.16%
2021/11/19	15.3	43.90	26	43.33	43.65	-10.7	6,353	-0.17%
2021/11/18	16.4	45.30	42.1	45.16	44.10	-25.6	6,144	-0.42%
2021/11/17	32	43.78	37.1	43.68	43.50	-5.1	5,726	-0.09%
2021/11/16	64.4	43.38	63	43.33	42.05	1.4	5,502	0.03%
2021/11/15	29.1	40.51	32.2	40.39	41.55	-3.1	4,984	-0.06%
2021/11/12	5	38.36	1	38.60	37.80	4	4,667	0.09%
2021/11/11	9	40.68	16	40.72	39.00	-7	4,548	-0.15%
2021/11/10	16	39.67	7	39.61	39.50	9	4,331	0.21%
2021/11/09	5	38.92	4	39.29	38.85	1	4,179	0.02%
2021/11/08	2.1	39.80	11	39.25	38.00	-8.9	4,063	-0.22%
2021/11/05	19	39.51	11	39.30	39.80	8	3,986	0.20%
2021/11/04	0	0.00	2	38.10	38.20	-2	3,769	-0.05%
2021/11/03	2	37.05	7	37.21	37.00	-5	3,715	-0.13%
2021/11/02	10	37.93	11	36.86	37.10	-1	3,701	-0.03%
2021/11/01	0	0.00	15	38.51	37.70	-15	3,523	-0.43%
2021/10/29	7	36.98	3	36.77	37.10	4	3,433	0.12%
2021/10/28	5	36.55	15	36.47	35.70	-10	3,373	-0.30%
2021/10/27	21	36.15	6	35.89	36.60	15	3,439	0.44%
2021/10/26	14	35.08	19	35.33	35.70	-5	3,391	-0.15%
2021/10/25	14	33.50	12	33.65	33.85	2	3,153	0.06%
2021/10/22	1	32.05	0	0.00	32.00	1	3,071	0.03%
2021/10/21	2	32.50	0	0.00	32.25	2	3,112	0.06%
2021/10/20	3	32.62	0	0.00	32.85	3	3,094	0.10%
2021/10/19	0	0.00	3	32.65	33.00	-3	3,099	-0.10%
2021/10/18	3	32.43	3.2	32.36	31.85	-0.2	3,073	0.00%
2021/10/15	3	32.25	1	32.35	32.10	2	3,100	0.06%
2021/10/14	2	31.75	3	31.78	31.85	-1	3,070	-0.03%
2021/10/13	1	30.40	0	0.00	30.25	1	3,034	0.03%
2021/10/12	4	31.20	0	0.00	30.45	4	3,022	0.13%
2021/10/08	2	32.60	1	33.65	32.45	1	2,967	0.03%
2021/10/07	1	33.25	1	33.70	33.05	0	2,948	0.00%
2021/10/06	4	33.56	14	33.59	33.00	-10	2,963	-0.34%
2021/10/05	21.2	33.54	16	34.21	32.70	5.2	2,869	0.18%
2021/10/04	0	0.00	10	31.20	33.10	-10	2,536	-0.39%
2021/10/01	19	32.79	6	33.33	30.85	13	2,491	0.52%
2021/09/30	14	32.34	15	32.59	33.20	-1	2,443	-0.04%
2021/09/29	4	33.73	1	33.80	32.00	3	2,568	0.12%
2021/09/28	6	33.04	10	33.04	32.80	-4	2,567	-0.16%
2021/09/27	0	0.00	3	31.53	31.70	-3	2,393	-0.13%
2021/09/22	2	30.15	1	30.20	30.10	1	2,500	0.04%
2021/09/17	2	31.10	0	0.00	31.10	2	2,540	0.08%
2021/09/16	3	31.75	1	31.30	31.25	2	2,550	0.08%
2021/09/14	1	33.10	1	32.35	32.20	0	2,546	0.00%
2021/09/13	0	0.00	1	32.05	31.70	-1	2,509	-0.04%
2021/09/10	0	0.00	1	31.50	31.40	-1	2,492	-0.04%
2021/09/09	2	32.35	3	32.75	32.75	-1	2,447	-0.04%
2021/09/08	1	30.45	4	29.90	29.80	-3	2,374	-0.13%
2021/09/07	2	31.00	2	31.05	30.70	0	2,373	0.00%
2021/09/06	1	33.50	0	0.00	31.75	1	2,365	0.04%
2021/08/31	3	30.75	0	0.00	30.75	3	2,302	0.13%
2021/08/30	0	0.00	1	31.40	31.35	-1	2,298	-0.04%
2021/08/27	1	31.05	0	0.00	31.25	1	2,301	0.04%
2021/08/25	0	0.00	1	31.10	31.30	-1	2,257	-0.04%
2021/08/24	1	31.15	5	30.75	30.85	-4	2,252	-0.18%
2021/08/20	0	28.85	0	0.00	29.00	0	2,254	0.00%
2021/08/19	2	30.48	0	0.00	29.10	2	2,296	0.09%
2021/08/18	1	28.50	1	30.00	31.10	0	2,330	0.00%
2021/08/17	5	29.00	5	29.20	28.90	0	2,319	0.00%
2021/08/16	4	29.63	7	30.44	29.15	-3	2,316	-0.13%
2021/08/13	2	30.95	5	31.77	31.05	-3	2,297	-0.13%
2021/08/12	4	31.35	11	31.81	31.35	-7	2,295	-0.30%
2021/08/11	9	31.98	13	32.49	31.05	-4	2,300	-0.17%
2021/08/10	23	33.42	0	0.00	32.90	23	2,272	1.01%
2021/08/09	2	36.15	1	35.20	35.10	1	2,218	0.05%
2021/08/06	6	37.45	6	36.65	36.50	0	2,215	0.00%
2021/08/05	0	0.00	3	38.50	38.25	-3	2,210	-0.14%
2021/08/04	11	39.66	4	39.13	38.35	7	2,225	0.31%
2021/08/03	2	38.80	12.1	38.67	38.70	-10.1	2,185	-0.46%
2021/08/02	29	38.82	20.1	38.78	39.20	8.9	2,114	0.42%
2021/07/30	5	36.98	26	36.93	36.50	-21	1,928	-1.09%
2021/07/29	1	34.70	2	34.20	35.00	-1	1,859	-0.05%
2021/07/28	10	33.10	13	33.58	33.60	-3	1,858	-0.16%
2021/07/27	12	35.95	9	36.71	35.10	3	1,864	0.16%
2021/07/26	6	35.61	1	35.50	35.50	5	1,836	0.27%
2021/07/23	4.2	35.40	0	0.00	35.55	4.2	1,828	0.23%
2021/07/22	1	34.10	3	34.00	33.85	-2	1,816	-0.11%
2021/07/21	1	34.00	0	0.00	33.25	1	1,806	0.06%
2021/07/20	4	34.45	1	34.75	34.05	3	1,768	0.17%
2021/07/19	2	35.95	0	0.00	35.05	2	1,759	0.11%
2021/07/16	5	35.50	0	0.00	35.65	5	1,774	0.28%
2021/07/15	3	35.23	2	35.60	35.50	1	1,778	0.06%
2021/07/13	15	37.91	6	39.00	36.95	9	1,760	0.51%
2021/07/12	3	37.37	0	0.00	37.10	3	1,705	0.18%
2021/07/09	11	37.66	2	36.95	36.90	9	1,695	0.53%
2021/07/08	6	38.53	0	0.00	37.95	6	1,702	0.35%
2021/07/07	6	37.98	4	37.74	37.55	2	1,709	0.12%
2021/07/06	19	39.21	19	39.42	38.45	0	1,717	0.00%
2021/07/05	5	37.85	9	37.97	38.35	-4	1,591	-0.25%
2021/07/02	1	35.05	1	35.25	34.90	0	1,550	0.00%
2021/07/01	5	36.20	5	35.30	35.00	0	1,602	0.00%
2021/06/30	15	35.41	9	34.27	35.80	6	1,688	0.36%
2021/06/29	3	32.67	1	33.05	33.05	2	1,671	0.12%
2021/06/28	3	31.12	11	31.19	33.90	-8	1,655	-0.48%
2021/06/25	9	31.03	2	31.40	31.40	7	1,624	0.43%
2021/06/24	0	0.00	1	30.05	30.00	-1	1,635	-0.06%
2021/06/22	10.3	29.05	0	0.00	28.65	10.3	1,630	0.63%
2021/06/15	0	0.00	1	30.10	30.50	-1	1,708	-0.06%
2021/06/11	0	0.00	1	30.55	30.35	-1	1,718	-0.06%
2021/06/09	0	0.00	9	30.23	30.20	-9	1,736	-0.52%
2021/06/08	15	30.32	0	0.00	30.15	15	1,751	0.86%
2021/06/07	0	0.00	3	28.43	29.15	-3	1,762	-0.17%
2021/06/04	0	0.00	1	29.65	29.40	-1	1,782	-0.06%
2021/05/28	3	30.70	0	0.00	30.65	3	1,888	0.16%
2021/05/27	3	30.40	5	31.96	30.50	-2	1,913	-0.10%
2021/05/26	2	31.00	1	31.55	32.20	1	1,915	0.05%
2021/05/25	3	27.30	0	0.00	29.30	3	1,935	0.16%
2021/05/19	2	26.15	0	0.00	26.15	2	2,202	0.09%
2021/05/17	1	25.60	0	0.00	24.80	1	2,232	0.04%
2021/05/12	0	0.00	7	27.91	27.75	-7	2,197	-0.32%
2021/05/11	0	0.00	6	31.78	30.80	-6	2,215	-0.27%
2021/05/10	1	33.85	0	0.00	33.85	1	2,210	0.05%
2021/05/05	1	33.75	0	0.00	33.65	1	2,287	0.04%
2021/05/04	3	33.05	7	34.16	32.90	-4	2,364	-0.17%
2021/05/03	5	35.00	34	35.10	35.00	-29	2,360	-1.23%
2021/04/29	2	37.10	0	0.00	37.10	2	2,356	0.08%
2021/04/28	1	37.35	0	0.00	37.30	1	2,374	0.04%
2021/04/27	3	38.02	0	0.00	37.80	3	2,405	0.12%
2021/04/26	1	38.15	0	0.00	38.20	1	2,420	0.04%
2021/04/22	8	38.14	0.4	39.00	37.70	7.6	2,468	0.31%
2021/04/21	3	38.55	0	0.00	38.60	3	2,455	0.12%
2021/04/19	1	39.25	0	0.00	38.95	1	2,522	0.04%
2021/04/16	0.5	39.30	0	0.00	39.30	0.5	2,593	0.02%
2021/04/13	6	38.99	0	0.00	38.80	6	2,642	0.23%
2021/04/12	7	40.41	0	0.00	39.75	7	2,657	0.26%
2021/04/09	0	0.00	1	41.80	41.65	-1	2,658	-0.04%
2021/04/08	3	43.50	10	43.37	43.80	-7	2,631	-0.27%
2021/04/07	2	43.90	10	43.28	43.60	-8	2,621	-0.31%
2021/04/06	4	43.06	5	43.44	44.00	-1	2,567	-0.04%
2021/04/01	8	40.16	2	39.55	40.15	6	2,509	0.24%
2021/03/31	2	38.33	1	38.25	38.20	1	2,574	0.04%
2021/03/30	3	39.08	1	39.00	39.10	2	2,591	0.08%
2021/03/29	1	39.85	0	0.00	39.70	1	2,588	0.04%
2021/03/26	0	0.00	10.1	37.64	37.80	-10.1	2,594	-0.39%
2021/03/25	1	37.50	0	0.00	37.45	1	2,637	0.04%
2021/03/24	5	37.45	0	0.00	37.45	5	2,662	0.19%
2021/03/23	3	38.32	0	0.00	38.25	3	2,673	0.11%
2021/03/22	1	39.15	1	39.30	39.15	0	2,662	0.00%
2021/03/19	2	40.05	1	40.10	40.05	1	2,679	0.04%
2021/03/17	4	39.51	0	0.00	39.45	4	2,710	0.15%
2021/03/16	4	39.58	0	0.00	39.50	4	2,737	0.15%
2021/03/15	0	0.00	2	40.20	39.90	-2	2,774	-0.07%
2021/03/12	4	39.69	0	0.00	39.40	4	2,845	0.14%
2021/03/11	1	39.80	0	0.00	39.90	1	3,008	0.03%
2021/03/05	3	42.75	0	0.00	42.35	3	3,669	0.08%
2021/03/04	2	43.00	0	0.00	42.95	2	3,788	0.05%
2021/03/03	2	42.10	2	43.25	42.85	0	3,801	0.00%
2021/03/02	6	44.87	2	44.70	43.60	4	3,807	0.11%
2021/02/26	3	44.60	0	0.00	44.85	3	3,845	0.08%
2021/02/25	4	45.53	15	44.00	45.55	-11	3,906	-0.28%
2021/02/24	6	43.83	8	43.72	43.15	-2	3,993	-0.05%
2021/02/23	16	44.75	4	44.29	45.00	12	4,048	0.30%
2021/02/22	10	44.25	28	44.97	45.55	-18	4,054	-0.44%
2021/02/19	3	41.45	0	0.00	41.45	3	3,988	0.08%
2021/02/17	3	39.77	0	0.00	40.00	3	4,124	0.07%
2021/02/05	1	38.35	2	39.50	38.30	-1	4,118	-0.02%
2021/02/02	2	39.55	0	0.00	39.30	2	4,321	0.05%
2021/02/01	0	0.00	1	37.05	38.05	-1	4,378	-0.02%
2021/01/29	0	0.00	1	38.65	38.00	-1	4,542	-0.02%
2021/01/28	3.2	37.16	5	36.68	38.95	-1.8	4,791	-0.04%
2021/01/27	1	38.60	4	37.79	38.00	-3	5,020	-0.06%
2021/01/26	7	38.51	0	0.00	38.60	7	5,387	0.13%
2021/01/22	0	0.00	10	33.34	33.55	-10	5,613	-0.18%
2021/01/21	0	0.00	1	35.05	34.20	-1	5,605	-0.02%
2021/01/20	8	34.54	0	0.00	34.05	8	5,602	0.14%
2021/01/19	0	0.00	2	36.65	36.35	-2	5,579	-0.04%
2021/01/18	0	0.00	2	37.25	37.20	-2	5,586	-0.04%
2021/01/15	0	0.00	2	39.05	38.70	-2	5,587	-0.04%
2021/01/14	0	0.00	2	37.80	37.95	-2	5,599	-0.04%
2021/01/13	3	36.45	5	38.51	38.20	-2	5,663	-0.04%
2021/01/12	6.3	37.29	3	36.25	35.95	3.3	5,738	0.06%
2021/01/11	5	36.31	4	37.63	37.65	1	5,783	0.02%
2021/01/08	5	39.20	4	39.55	39.05	1	5,781	0.02%
2021/01/07	2	40.35	2	40.20	40.00	0	5,826	0.00%
2021/01/06	8	40.16	0	0.00	39.80	8	5,971	0.13%
2021/01/05	7	41.90	4	43.35	41.60	3	5,985	0.05%
2020/12/31	2	41.35	0	0.00	41.30	2	6,066	0.03%
2020/12/30	5	42.04	3	41.83	42.00	2	6,061	0.03%
2020/12/29	3	39.83	0	0.00	39.50	3	6,028	0.05%
2020/12/28	4	39.30	8	39.71	39.15	-4	6,021	-0.07%
2020/12/25	5	40.86	2	40.10	40.35	3	5,973	0.05%
2020/12/24	2	41.85	1	41.80	41.80	1	5,891	0.02%
2020/12/23	2	41.90	0	0.00	42.50	2	5,922	0.03%
2020/12/22	1	42.50	4	41.95	41.50	-3	5,968	-0.05%
2020/12/21	5	41.29	2	42.00	41.30	3	6,036	0.05%
2020/12/18	8	43.18	4	42.94	43.00	4	6,038	0.07%
2020/12/17	10	44.02	3	44.08	44.05	7	6,032	0.12%
2020/12/16	1	44.85	3	45.28	44.90	-2	6,063	-0.03%
2020/12/15	3	44.47	4	43.80	43.75	-1	6,138	-0.02%
2020/12/14	6	44.85	0	0.00	44.90	6	6,110	0.10%
2020/12/11	4	45.23	3	45.85	45.30	1	6,101	0.02%
2020/12/10	8	45.64	5	45.77	45.50	3	6,081	0.05%
2020/12/09	0.5	47.10	1	46.25	46.45	-0.5	6,052	-0.01%
2020/12/08	4	47.56	2	47.15	47.20	2	6,016	0.03%
2020/12/07	20	45.62	13	46.40	45.15	7	5,945	0.12%
2020/12/04	18	51.01	9	49.83	49.90	9	5,781	0.16%
2020/12/03	26	52.94	16.7	53.03	54.90	9.3	5,571	0.17%
2020/12/02	4	48.40	43	49.73	50.70	-39	5,343	-0.73%
2020/12/01	1	45.35	23	45.74	46.10	-22	5,163	-0.43%
2020/11/30	23	44.81	16	45.00	45.00	7	5,127	0.14%
2020/11/27	0	0.00	5	47.29	47.05	-5	5,031	-0.10%
2020/11/26	8	47.14	1	46.90	47.30	7	5,032	0.14%
2020/11/25	20	47.13	0	0.00	47.20	20	5,055	0.40%
2020/11/24	15	47.67	0	0.00	47.00	15	5,030	0.30%
2020/11/23	18	47.23	12	48.59	48.80	6	5,037	0.12%
2020/11/20	25	48.98	3	49.37	48.35	22	4,954	0.44%
2020/11/19	11	48.66	17	49.68	50.40	-6	4,860	-0.12%
2020/11/18	9	48.25	0	0.00	48.05	9	4,789	0.19%
2020/11/17	3	48.42	9	48.66	48.30	-6	4,737	-0.13%
2020/11/16	0	0.00	9	47.13	47.85	-9	4,689	-0.19%
2020/11/13	2	45.75	0	0.00	45.75	2	4,663	0.04%
2020/11/12	12	45.42	2	45.00	45.75	10	4,666	0.21%
2020/11/11	6	46.53	13	45.96	47.05	-7	4,679	-0.15%
2020/11/10	1	45.00	0	0.00	44.90	1	4,623	0.02%
2020/11/09	7	47.04	5	48.10	46.50	2	4,551	0.04%
2020/11/06	10	46.98	20	47.29	47.60	-10	4,465	-0.22%
2020/11/05	18	46.44	19.1	47.37	46.00	-1.1	4,329	-0.03%
2020/11/04	26	45.01	2	45.25	45.00	24	4,100	0.59%
2020/11/03	13	44.26	7	43.46	45.10	6	3,930	0.15%
2020/11/02	4	39.81	17	39.95	41.00	-13	3,561	-0.37%
2020/10/30	1	36.20	0	0.00	37.45	1	3,310	0.03%
2020/10/29	5	35.62	10	35.00	35.85	-5	3,264	-0.15%
2020/10/23	0	0.00	4	37.20	37.00	-4	3,313	-0.12%
2020/10/21	1	38.30	6	39.15	38.30	-5	3,397	-0.15%
2020/10/20	0.1	39.70	2	40.00	39.85	-2	3,428	-0.06%
2020/10/19	1	38.40	8	39.44	39.50	-7	3,365	-0.21%
2020/10/15	0	0.00	6	39.38	39.00	-6	3,279	-0.18%
2020/10/14	7	39.19	5	39.78	38.95	2	3,255	0.06%
2020/10/13	1	37.75	1	37.80	38.00	0	3,197	0.00%
2020/10/12	2	36.20	0	0.00	37.95	2	3,207	0.06%
2020/10/08	2	35.80	3	35.75	36.20	-1	3,144	-0.03%
2020/10/07	0	0.00	17	33.99	34.20	-17	3,112	-0.55%
2020/10/06	13	33.95	15	33.40	33.95	-2	3,158	-0.06%
2020/10/05	19	32.77	0	0.00	32.80	19	3,261	0.58%
2020/09/29	0.2	33.50	10	34.10	33.50	-9.8	3,470	-0.28%
2020/09/24	12	32.63	0	0.00	32.55	12	3,686	0.33%
2020/09/23	1	35.65	5	35.80	35.30	-4	3,768	-0.11%
2020/09/21	3	38.40	1	38.35	38.00	2	3,973	0.05%
2020/09/18	5	37.06	9	38.58	39.10	-4	3,924	-0.10%
2020/09/16	2	36.25	0	0.00	36.15	2	3,857	0.05%
2020/09/15	1	37.00	0	0.00	36.60	1	3,857	0.03%
2020/09/08	0	0.00	1	36.00	35.85	-1	3,901	-0.03%
2020/09/07	5	37.10	0	0.00	36.50	5	3,904	0.13%
2020/09/02	1	38.80	0	0.00	37.90	1	4,035	0.02%
2020/09/01	1	39.05	0	0.00	38.80	1	4,047	0.02%
2020/08/31	2	39.20	0	0.00	39.35	2	4,041	0.05%
2020/08/27	3	38.80	46	39.39	39.00	-43	4,027	-1.07%
2020/08/26	2	37.50	0	0.00	37.70	2	3,958	0.05%
2020/08/24	0	0.00	5	34.98	34.90	-5	3,927	-0.13%
2020/08/20	5	33.13	5	32.78	33.80	0	3,992	0.00%
2020/08/19	3	35.37	0	0.00	35.80	3	4,003	0.07%
2020/08/17	2	35.08	20	34.35	34.50	-18	4,020	-0.45%
2020/08/14	4	36.70	0	0.00	36.10	4	3,998	0.10%
2020/08/12	0	0.00	1	36.20	37.20	-1	4,108	-0.02%
2020/08/10	2	39.38	0	0.00	38.60	2	4,182	0.05%
2020/08/07	0	0.00	2	37.78	39.90	-2	4,209	-0.05%
2020/08/06	24	36.90	2	36.85	36.90	22	4,169	0.53%
2020/08/04	2	37.05	0	0.00	36.75	2	4,335	0.05%
2020/08/03	3	37.00	0	0.00	37.20	3	4,593	0.07%
2020/07/30	0	0.00	1	37.50	37.75	-1	4,995	-0.02%
2020/07/29	0	0.00	7	35.84	36.70	-7	5,103	-0.14%
2020/07/28	3	38.18	41	36.64	36.20	-38	5,147	-0.74%
2020/07/24	1	40.00	0	0.00	39.95	1	5,227	0.02%
2020/07/23	1	42.00	11	41.14	42.05	-10	5,389	-0.19%
2020/07/22	0	0.00	5	40.80	41.35	-5	5,464	-0.09%
2020/07/21	1	38.45	0	0.00	38.90	1	5,613	0.02%
2020/07/20	5	34.70	3	35.37	38.70	2	5,708	0.04%
2020/07/17	3	41.43	81	43.55	38.55	-78	5,734	-1.36%
2020/07/16	3	38.98	6.7	39.35	41.10	-3.7	5,708	-0.06%
2020/07/15	0	0.00	54	38.45	37.40	-54	5,689	-0.95%
2020/07/14	0	0.00	13	38.70	38.00	-13	5,754	-0.23%
2020/07/13	5.3	37.61	4.1	37.64	37.85	1.2	5,826	0.02%
2020/07/10	14.5	37.60	0	0.00	36.95	14.5	5,806	0.25%
2020/07/09	139	37.46	4	38.08	38.60	135	5,696	2.37%	大買/鉅額交易
2020/07/08	1	33.80	0	0.00	35.10	1	5,540	0.02%
2020/07/07	1	29.95	3	30.00	31.95	-2	5,497	-0.04%
2020/07/06	0	0.00	10	30.00	29.05	-10	5,361	-0.19%
2020/07/03	0	0.00	3	29.03	28.75	-3	5,356	-0.06%
2020/07/02	15	29.27	7	29.41	28.60	8	5,270	0.15%
2020/07/01	2	27.00	29.5	27.25	27.90	-27.5	5,129	-0.54%
2020/06/30	2	25.40	2	24.95	25.40	0	4,946	0.00%
2020/06/29	1	23.20	9	23.28	23.10	-8	4,877	-0.16%
2020/06/23	21	23.50	0	0.00	23.40	21	4,893	0.43%
2020/06/22	0	0.00	6	24.23	23.75	-6	4,894	-0.12%
2020/06/19	6	23.90	2	23.80	23.60	4	4,908	0.08%
2020/06/18	6	24.13	0	0.00	23.90	6	4,915	0.12%
2020/06/17	0	0.00	2	23.70	24.35	-2	4,923	-0.04%
2020/06/16	1	23.05	1	23.25	23.00	0	4,915	0.00%
2020/06/15	3	23.20	2	23.15	23.00	1	4,966	0.02%
2020/06/12	7	22.58	0	0.00	23.55	7	4,969	0.14%
2020/06/11	1	23.00	0	0.00	23.00	1	4,978	0.02%
2020/06/10	8	23.98	0	0.00	24.20	8	4,963	0.16%
2020/06/09	16	23.18	3	23.67	23.65	13	4,954	0.26%
2020/06/08	12	24.86	0	0.00	24.75	12	4,927	0.24%
2020/06/05	1	25.55	0	0.00	25.45	1	5,001	0.02%
2020/06/04	3	25.47	0	0.00	25.30	3	5,034	0.06%
2020/06/03	1	26.20	0	0.00	25.90	1	5,021	0.02%
2020/06/02	0	0.00	7	26.70	26.30	-7	4,997	-0.14%
2020/06/01	0	0.00	1.1	25.89	25.85	-1.1	4,969	-0.02%
2020/05/26	30	26.92	0	0.00	26.65	30	5,035	0.60%
2020/05/25	4	26.75	3	26.28	26.95	1	5,006	0.02%
2020/05/22	1	25.45	0	0.00	25.30	1	4,962	0.02%
2020/05/21	2	26.00	3	25.90	25.80	-1	4,965	-0.02%
2020/05/20	1	25.40	6	25.38	25.15	-5	4,982	-0.10%
2020/05/19	5	26.00	0	0.00	25.95	5	4,961	0.10%
2020/05/15	1	24.45	4	24.43	24.50	-3	4,862	-0.06%
2020/05/14	10	25.00	2	25.25	24.50	8	4,797	0.17%
2020/05/12	0	0.00	1	26.00	26.10	-1	4,859	-0.02%
2020/05/11	2	26.43	5	26.31	26.20	-3	4,863	-0.06%
2020/05/08	37	27.39	2	27.05	26.15	35	4,859	0.72%
2020/05/07	2	27.30	25	27.07	27.40	-23	4,664	-0.49%
2020/05/06	4	24.38	17	24.06	24.95	-13	4,554	-0.29%
2020/05/05	14	22.61	0	0.00	22.70	14	4,469	0.31%
2020/05/04	32	22.77	5	22.78	22.80	27	4,394	0.61%
2020/04/30	1	23.70	11	24.32	23.60	-10	4,351	-0.23%
2020/04/29	0	0.00	16.4	22.79	23.80	-16.4	4,310	-0.38%
2020/04/28	10	24.63	6	25.29	23.75	4	4,265	0.09%
2020/04/27	8	22.71	0.3	23.35	23.35	7.7	4,021	0.19%
2020/04/24	16	21.25	16	20.11	21.25	0	3,958	0.00%
2020/04/23	13	19.54	3	19.45	19.70	10	3,853	0.26%
2020/04/22	83	18.30	20	18.45	18.45	63	3,750	1.68%
2020/04/21	0	0.00	2	17.73	17.25	-2	3,695	-0.05%
2020/04/20	22	18.22	0	0.00	18.40	22	3,684	0.60%
2020/04/17	3	18.02	3	17.93	18.05	0	3,645	0.00%
2020/04/16	2	16.75	0	0.00	17.40	2	3,539	0.06%
2020/04/10	0	0.00	12	14.82	14.95	-12	3,454	-0.35%
2020/04/09	0	0.00	1	14.80	14.45	-1	3,456	-0.03%
2020/04/08	0	0.00	10	15.34	15.30	-10	3,516	-0.28%
2020/04/07	0	0.00	5	14.30	14.30	-5	3,580	-0.14%
2020/04/01	0	0.00	2	11.85	11.85	-2	3,794	-0.05%
2020/03/31	10	11.25	0	0.00	10.80	10	3,798	0.26%
2020/03/30	0	0.00	3	11.05	11.10	-3	3,813	-0.08%
2020/03/27	3	11.35	0	0.00	10.75	3	3,816	0.08%
2020/03/26	0	0.00	20	10.86	10.85	-20	3,800	-0.53%
2020/03/24	10	10.40	0	0.00	10.60	10	3,760	0.27%
2020/03/20	0	0.00	2	11.05	11.05	-2	3,719	-0.05%
2020/03/19	11	10.14	0	0.00	10.05	11	3,688	0.30%
2020/03/18	1	11.85	15	11.65	11.15	-14	3,662	-0.38%
2020/03/17	12	12.25	1	12.30	12.10	11	3,681	0.30%
2020/03/13	5	13.45	0	0.00	14.50	5	3,742	0.13%
2020/03/12	6	14.92	0	0.00	14.90	6	3,782	0.16%
2020/03/11	0	0.00	41	16.34	16.55	-41	3,816	-1.07%
2020/03/10	17	13.45	7	14.33	15.05	10	3,725	0.27%
2020/03/09	23	14.08	18	14.06	13.70	5	3,670	0.14%
2020/03/06	0	0.00	2	15.10	14.90	-2	3,683	-0.05%
2020/03/02	5	15.10	0	0.00	16.35	5	3,725	0.13%
2020/02/27	20	17.05	1	16.40	15.90	19	3,684	0.52%
2020/02/26	3	18.25	10	18.10	17.50	-7	3,588	-0.20%
2020/02/25	11	18.35	4	18.44	18.40	7	3,547	0.20%
2020/02/24	0	0.00	10	18.70	18.90	-10	3,500	-0.29%
2020/02/21	2	18.95	7	19.47	19.35	-5	3,458	-0.14%
2020/02/20	1	18.90	0	0.00	18.70	1	3,377	0.03%
2020/02/19	10	19.00	4	19.20	19.00	6	3,338	0.18%
2020/02/18	0	0.00	1.4	19.21	19.25	-1.4	3,309	-0.04%
2020/02/17	2	19.50	1.4	19.52	19.55	0.6	3,274	0.02%
2020/02/14	2	19.50	5	20.00	19.70	-3	3,236	-0.09%
2020/02/13	2	20.05	0	0.00	19.00	2	3,138	0.06%
2020/02/12	13	20.20	15	20.27	20.20	-2	3,034	-0.07%
2020/02/11	20	20.48	1	20.80	20.60	19	2,955	0.64%
2020/02/10	0	0.00	5	19.60	19.20	-5	2,815	-0.18%
2020/02/07	25	18.99	6	19.01	19.15	19	2,720	0.70%
2020/02/06	6	18.50	8.5	17.99	18.50	-2.5	2,563	-0.10%
2020/02/05	3	16.85	0	0.00	16.85	3	2,439	0.12%
2020/02/04	1	14.90	50	14.23	15.35	-49	2,373	-2.06%
2020/02/03	0	0.00	10	15.27	15.25	-10	2,320	-0.43%
2020/01/31	17	15.81	16	15.70	16.90	1	2,254	0.04%
2020/01/30	15	16.80	0	0.00	16.80	15	2,159	0.69%
2020/01/20	0	0.00	9	18.63	18.65	-9	2,127	-0.42%
2020/01/17	13	17.69	11	17.96	18.15	2	2,062	0.10%
2020/01/16	16	18.20	0	0.00	18.20	16	1,954	0.82%
2020/01/15	1	18.00	0	0.00	18.30	1	1,926	0.05%
2020/01/10	0	0.00	5	16.10	16.30	-5	1,802	-0.28%
2020/01/07	24	16.47	0	0.00	16.35	24	1,747	1.37%
2020/01/06	0	0.00	8	16.25	16.05	-8	1,711	-0.47%
2020/01/03	0	0.00	1	17.00	16.35	-1	1,638	-0.06%
2020/01/02	4	18.86	14.8	18.45	18.15	-10.8	1,607	-0.67%
2019/12/31	6	17.60	20.8	17.19	17.85	-14.8	1,497	-0.99%
2019/12/30	25	15.19	4	14.94	16.25	21	1,348	1.56%
2019/12/27	7	14.49	2	14.83	14.90	5	1,171	0.43%
2019/12/26	0	0.00	0.4	13.45	13.55	-0.4	1,051	-0.04%
2019/12/18	0	0.00	1	11.45	11.50	-1	940	-0.10%
2019/12/12	0	0.00	24.2	12.31	12.00	-24.2	859	-2.82%
2019/12/11	0	0.00	9	12.04	12.25	-9	813	-1.11%
2019/12/10	20	11.32	5	11.48	11.95	15	757	1.98%
2019/12/09	3	10.90	10	10.90	10.90	-7	662	-1.06%
2019/12/06	0	0.00	6	9.64	9.93	-6	575	-1.04%
2019/12/05	5	9.00	0	0.00	9.03	5	452	1.11%
2019/12/04	0	0.00	10	8.41	8.45	-10	415	-2.41%
2019/12/03	3	8.48	0	0.00	8.45	3	403	0.74%
2019/12/02	0	0.00	2.5	8.45	8.46	-2.5	348	-0.73%
2019/11/29	2	7.60	0	0.00	7.74	2	258	0.77%
2019/10/14	0	0.00	5	6.42	6.34	-5	141	-3.54%
2019/10/07	0	0.00	30	6.45	6.50	-30	137	-21.79%
2019/10/03	5	6.45	0	0.00	6.45	5	136	3.66%
2019/09/23	0	0.00	20	6.60	6.68	-20	162	-12.34%
2019/09/03	0	0.00	1	6.47	6.47	-1	156	-0.64%
2019/05/27	0	0.00	1	6.38	6.43	-1	212	-0.47%
2019/04/16	0.1	6.82	0	0.00	6.87	0.1	230	0.06%
2019/04/09	0	0.00	109	6.99	7.01	-109	227	-47.99%	大賣/鉅額交易
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
2019/04/03	7	7.08	0	0.00	7.17	7	218	3.20%
2019/04/02	3	7.09	0	0.00	7.12	3	218	1.37%
2019/03/28	0	0.00	1	7.23	7.23	-1	218	-0.46%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/03/26	0	0.00	1	7.60	7.49	-1	219	-0.46%
2019/03/21	0	0.00	15	7.53	7.53	-15	223	-6.70%
2019/03/19	0.5	7.55	0	0.00	7.60	0.5	224	0.21%
2019/03/18	10	7.50	1	7.50	7.62	9	221	4.06%
2019/03/15	1	7.17	0	0.00	7.28	1	213	0.47%
2019/03/11	0	0.00	0.2	7.05	7.05	-0.2	214	-0.09%
2019/03/07	10	7.08	0	0.00	7.03	10	225	4.44%
2019/02/26	10	7.11	0	0.00	7.28	10	217	4.59%
2019/02/25	0	0.00	10	7.09	7.09	-10	193	-5.18%
2019/02/22	35	6.41	0	0.00	6.45	35	172	20.33%
2019/02/19	0	0.00	0.1	6.30	6.35	-0.1	167	-0.08%
2019/02/15	10	6.31	0	0.00	6.31	10	167	5.95%
2019/02/14	0	0.00	1.2	6.37	6.38	-1.2	167	-0.70%
2019/02/13	0	0.00	0.1	6.31	6.31	-0.1	166	-0.06%
2019/02/12	0	0.00	19.5	6.30	6.35	-19.5	167	-11.62%
2019/01/30	0	0.00	0.1	6.30	6.30	-0.1	170	-0.06%
2019/01/21	1	6.45	0	0.00	6.44	1	177	0.56%
2019/01/03	0	0.00	14	6.46	6.47	-14	190	-7.35%
2018/11/07	10	6.96	0	0.00	7.01	10	293	3.40%
2018/11/01	0	0.00	18	7.00	6.98	-18	303	-5.93%
2018/10/30	100	6.85	0	0.00	6.87	100	305	32.74%
2018/10/29	0	0.00	4	6.90	6.93	-4	304	-1.32%
2018/10/11	0	0.00	0.5	7.99	7.99	-0.5	378	-0.12%
2018/09/06	0	0.00	1	7.74	7.71	-1	632	-0.16%
2018/08/24	0	0.00	1	7.61	7.60	-1	1,328	-0.08%
2018/08/21	1	7.45	0	0.00	7.66	1	1,451	0.07%
2018/08/13	2	8.21	0	0.00	8.39	2	1,535	0.13%
2018/08/09	0	0.00	2	8.60	8.58	-2	1,528	-0.13%
2018/08/08	2	8.39	2	8.64	8.39	0	1,528	0.00%
2018/08/07	2	8.76	5	8.70	8.60	-3	1,525	-0.20%
2018/08/01	4	9.02	0	0.00	8.99	4	1,525	0.26%
2018/07/30	2	8.93	0	0.00	9.00	2	1,531	0.13%
2018/07/16	0	0.00	10	8.88	8.93	-10	1,547	-0.65%
2018/07/10	0	0.00	1	8.48	8.48	-1	1,546	-0.06%
2018/07/06	3	8.27	0	0.00	8.37	3	1,547	0.19%
2018/06/28	5	9.08	0	0.00	9.03	5	1,518	0.33%
2018/06/25	0	0.00	5	9.13	9.13	-5	1,504	-0.33%
2018/06/22	11	9.67	12	9.73	9.50	-1	1,489	-0.07%
2018/06/21	0	0.00	3	9.13	9.74	-3	1,443	-0.21%
2018/06/20	0	0.00	5	9.04	9.03	-5	1,413	-0.35%
2018/06/15	0	0.00	5	9.45	9.32	-5	1,389	-0.36%
2018/06/13	17	9.12	10	8.89	8.72	7	1,313	0.53%
2018/06/11	1	9.35	0	0.00	9.43	1	1,236	0.08%
2018/06/08	1	9.38	0	0.00	9.39	1	1,215	0.08%
2018/06/07	16	9.76	6	9.70	9.78	10	1,159	0.86%
2018/06/06	5	9.88	4	9.97	10.20	1	1,078	0.09%
2018/06/05	1	9.45	0	0.00	9.40	1	928	0.11%
2018/06/04	8	9.52	0	0.00	9.40	8	875	0.91%
2018/06/01	25	9.42	22	9.56	9.70	3	785	0.38%
2018/05/31	0	0.00	2	8.69	8.89	-2	614	-0.33%
2018/05/30	0	0.00	25	7.98	8.09	-25	532	-4.70%
2018/05/25	2	7.80	0	0.00	7.75	2	485	0.41%
2018/05/24	0	0.00	1	7.17	7.49	-1	440	-0.23%
2018/05/16	1	6.63	0	0.00	6.65	1	405	0.25%
2018/05/11	0	0.00	10	6.77	6.77	-10	420	-2.38%
2018/05/10	10	6.70	0	0.00	6.73	10	418	2.39%
2018/04/26	0	0.00	2	6.05	5.96	-2	400	-0.50%
2018/04/18	10	6.11	0	0.00	6.09	10	407	2.45%
2018/03/29	10	7.20	0	0.00	7.20	10	379	2.64%
2018/03/27	0	0.00	7	7.32	7.35	-7	382	-1.83%
2018/03/21	0	0.00	2	7.65	7.65	-2	382	-0.52%
2018/02/21	0	0.00	12	7.30	7.43	-12	495	-2.42%
2018/02/08	5	7.12	1	7.30	7.30	4	506	0.79%
2018/02/07	0	0.00	8	7.00	7.00	-8	507	-1.58%
2018/02/06	10	7.45	10	6.91	6.90	0	505	0.00%
2018/02/02	5	7.66	0	0.00	7.66	5	490	1.02%
2018/02/01	0	0.00	14	7.76	7.70	-14	494	-2.83%
2018/01/23	15	7.71	0	0.00	7.74	15	485	3.09%
2018/01/17	4	8.25	6	8.20	8.22	-2	460	-0.43%