系統電 (5309)-元大-南京券商分點個股進出

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
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5.1	40.06	263	39.79	39.75	-258	4,911	-5.25%	大賣/鉅額交易
2024/11/19	16.1	39.96	268.2	40.11	40.75	-252.1	5,163	-4.88%	大賣/鉅額交易
2024/11/18	46	40.58	46.1	41.18	40.00	-0.1	4,807	0.00%
2024/11/15	31.4	39.32	25	39.88	38.85	6.4	4,422	0.14%
2024/11/14	31.2	39.81	25	40.10	40.50	6.2	4,266	0.15%
2024/11/13	15	40.18	19	40.16	40.20	-4	3,996	-0.10%
2024/11/12	4	39.23	12	38.95	38.15	-8	3,444	-0.23%
2024/11/11	194	38.75	6	39.16	39.25	188	3,101	6.06%	大買/鉅額交易
2024/11/08	12	35.94	2	35.93	35.70	10	2,996	0.33%
2024/11/07	319	36.72	1	35.40	36.50	318	3,075	10.34%	大買/鉅額交易
2024/10/29	1	34.45	0	0.00	34.25	1	3,647	0.03%
2024/10/23	6	36.96	6	36.35	36.15	0	4,033	0.00%
2024/10/17	1	36.40	0	0.00	36.40	1	4,915	0.02%
2024/10/15	0	0.00	1	36.60	35.80	-1	5,192	-0.02%
2024/10/11	0	0.00	1	35.90	35.75	-1	5,743	-0.02%
2024/10/09	0	0.00	5	35.70	36.00	-5	6,009	-0.08%
2024/10/07	1	36.35	1	37.45	37.25	0	6,987	0.00%
2024/10/01	0	0.00	5	35.90	35.95	-5	7,085	-0.07%
2024/09/27	1	36.70	0	0.00	36.45	1	7,133	0.01%
2024/09/26	2	36.65	0	0.00	36.20	2	7,124	0.03%
2024/09/25	2	36.60	0	0.00	36.65	2	7,118	0.03%
2024/09/18	2	35.50	0	0.00	35.40	2	7,106	0.03%
2024/09/13	11	35.30	0	0.00	35.25	11	7,104	0.15%
2024/09/10	2	34.55	0	0.00	34.25	2	7,198	0.03%
2024/09/05	3	35.60	0	0.00	35.50	3	7,136	0.04%
2024/09/04	3	36.02	2	36.38	35.90	1	7,112	0.01%
2024/09/03	0	0.00	5	37.84	37.65	-5	7,084	-0.07%
2024/08/30	13	38.66	2	39.25	38.60	11	7,027	0.16%
2024/08/29	6	39.05	2.1	39.39	38.90	3.9	6,996	0.06%
2024/08/28	4	39.75	7	39.45	39.50	-3	6,959	-0.04%
2024/08/27	5	40.06	5	40.51	39.80	0	6,915	0.00%
2024/08/26	13	40.27	12.1	41.07	39.85	0.9	6,904	0.01%
2024/08/23	14.1	40.37	7	41.94	40.30	7.1	6,870	0.10%
2024/08/22	13	44.53	9.1	44.45	43.00	3.9	6,660	0.06%
2024/08/21	7	43.95	16.1	42.68	44.30	-9.1	6,161	-0.15%
2024/08/20	14	42.12	12	41.23	41.15	2	5,794	0.03%
2024/08/19	2	41.30	0	0.00	41.40	2	5,743	0.03%
2024/08/16	11.1	42.20	5	42.08	41.95	6.1	5,672	0.11%
2024/08/15	0	0.00	2	40.15	40.05	-2	5,520	-0.04%
2024/08/14	2	40.83	0	0.00	40.75	2	5,530	0.04%
2024/08/13	0	0.00	6	40.65	40.55	-6	5,471	-0.11%
2024/08/12	2	41.10	2	41.08	40.05	0	5,406	0.00%
2024/08/09	4	41.53	4.1	41.28	41.50	-0.1	5,324	0.00%
2024/08/08	1.1	39.84	2	39.88	38.90	-0.9	5,176	-0.02%
2024/08/07	0	0.00	1	39.40	39.40	-1	5,118	-0.02%
2024/08/06	7	35.07	0.4	35.81	35.85	6.6	5,036	0.13%
2024/08/05	1	41.50	0	0.00	38.60	1	4,927	0.02%
2024/08/02	0.1	43.00	1.2	42.43	42.85	-1.1	4,837	-0.02%
2024/08/01	3	42.90	3	42.55	42.90	0	4,681	0.00%
2024/07/31	0	0.00	2	42.35	42.35	-2	4,543	-0.04%
2024/07/30	1	41.45	1	40.90	42.30	0	4,444	0.00%
2024/07/29	0	0.00	1	41.45	40.20	-1	4,288	-0.02%
2024/07/26	6	41.08	0	0.00	42.00	6	4,201	0.14%
2024/07/23	19	42.16	12	41.88	41.85	7	4,126	0.17%
2024/07/22	0.1	40.85	12	40.20	40.50	-12	3,893	-0.31%
2024/07/19	6	42.78	6	43.16	42.50	0	3,648	0.00%
2024/07/18	1	41.12	1	41.10	41.25	0	3,267	0.00%
2024/07/17	10	42.44	4	42.65	42.00	6	3,203	0.19%
2024/07/16	3	42.92	1	43.10	43.30	2	3,078	0.07%
2024/07/15	17	42.74	3	42.77	42.95	14	2,953	0.47%
2024/07/12	17	42.30	3	41.45	42.15	14	2,682	0.52%
2024/07/11	0.2	42.00	3	41.37	42.25	-2.8	2,484	-0.11%
2024/07/10	39.1	41.72	8	41.69	42.00	31.1	2,243	1.38%
2024/07/09	5	40.27	2	38.43	39.90	3	1,678	0.18%
2024/07/08	0	0.00	1	38.40	37.15	-1	1,278	-0.08%
2024/07/05	0	0.00	2	36.68	37.00	-2	1,200	-0.17%
2024/06/26	0	0.00	2	35.60	35.20	-2	1,420	-0.14%
2024/06/19	0.5	35.25	2	35.63	35.00	-1.5	2,040	-0.07%
2024/06/17	15	35.82	2	36.25	35.75	13	2,033	0.64%
2024/06/14	0	0.00	1	34.55	34.30	-1	1,941	-0.05%
2024/06/06	1	35.00	0	0.00	34.65	1	2,031	0.05%
2024/06/04	0	0.00	0	35.20	35.40	0	2,059	0.00%
2024/05/29	0	0.00	1	37.05	37.20	-1	2,312	-0.04%
2024/05/24	1	35.10	0	0.00	35.05	1	2,284	0.04%
2024/05/20	0	0.00	2	35.65	35.25	-2	2,269	-0.09%
2024/04/29	0	0.00	2	34.43	34.45	-2	2,268	-0.09%
2024/04/24	1	33.70	0	0.00	34.20	1	2,268	0.04%
2024/04/18	1.5	35.35	0	0.00	34.70	1.5	2,276	0.07%
2024/04/11	0	0.00	1	35.55	34.95	-1	2,509	-0.04%
2024/04/02	0	0.00	1	35.30	35.35	-1	2,487	-0.04%
2024/04/01	1	35.80	0	0.00	35.75	1	2,462	0.04%
2024/03/29	1	38.10	0	0.00	35.75	1	2,445	0.04%
2024/03/28	2	39.83	5	39.73	39.50	-3	2,276	-0.13%
2024/03/27	2	37.38	13	38.90	39.60	-11	1,943	-0.57%
2024/03/25	12	37.03	69	36.73	36.50	-57	1,671	-3.41%
2024/03/22	54	36.46	0	0.00	36.20	54	1,648	3.27%
2024/03/20	1	35.90	0	0.00	35.70	1	1,651	0.06%
2024/03/19	0	0.00	5	35.90	35.75	-5	1,663	-0.30%
2024/03/12	3	37.15	0	0.00	36.80	3	1,702	0.18%
2024/03/11	0	35.55	0	0.00	35.40	0	1,661	0.00%
2024/03/08	0	0.00	6	36.18	35.35	-6	1,694	-0.35%
2024/03/07	3	36.73	4	37.64	36.70	-1	1,669	-0.06%
2024/03/06	7	37.49	11	37.37	36.95	-4	1,602	-0.25%
2024/03/05	7	37.09	0	0.00	37.30	7	1,526	0.46%
2024/03/04	1	34.80	1	35.15	35.50	0	1,454	0.00%
2024/02/29	0	34.60	0	0.00	35.00	0	1,440	0.00%
2024/02/27	6	34.72	15	34.83	34.65	-9	1,431	-0.63%
2024/02/26	16	34.35	0	0.00	34.25	16	1,419	1.13%
2024/02/23	0	0.00	10	33.85	33.85	-10	1,402	-0.71%
2024/02/22	10	34.23	0	0.00	34.25	10	1,400	0.71%
2024/02/20	1	34.35	0	0.00	34.30	1	1,410	0.07%
2024/02/19	0	0.00	6	34.85	34.60	-6	1,412	-0.42%
2024/02/15	0	0.00	3	33.85	33.70	-3	1,395	-0.22%
2024/01/22	0	0.00	1	34.80	34.75	-1	1,382	-0.07%
2024/01/19	1	34.80	1	34.65	34.65	0	1,385	0.00%
2024/01/15	0	0.00	1	36.50	36.50	-1	1,353	-0.07%
2024/01/11	0	0.00	5	37.00	36.80	-5	1,350	-0.37%
2024/01/10	1	38.00	0	0.00	37.60	1	1,310	0.08%
2024/01/09	12	38.15	11	38.13	37.50	1	1,242	0.08%
2024/01/08	7	36.79	2	37.50	37.45	5	1,071	0.47%
2024/01/04	0	0.00	1	36.10	35.85	-1	982	-0.10%
2024/01/03	10	36.49	0	0.00	36.50	10	980	1.02%
2023/12/29	0	0.00	1	35.70	35.75	-1	1,022	-0.10%
2023/12/19	1	34.95	0	0.00	34.95	1	1,004	0.10%
2023/12/15	1	36.00	1	36.70	35.80	0	1,000	0.00%
2023/12/13	1	36.10	1	36.90	36.10	0	983	0.00%
2023/12/12	6	35.60	11.1	36.27	36.70	-5.1	948	-0.54%
2023/11/30	0	0.00	3	35.95	35.80	-3	909	-0.33%
2023/11/29	0	0.00	5	35.05	35.15	-5	864	-0.58%
2023/11/28	1	34.90	1	35.15	34.85	0	853	0.00%
2023/11/24	3	34.15	0	0.00	34.00	3	842	0.36%
2023/11/22	0	0.00	1	34.15	34.20	-1	840	-0.12%
2023/11/21	0	0.00	2	33.80	33.75	-2	846	-0.24%
2023/11/17	0	0.00	5	34.01	34.00	-5	851	-0.59%
2023/11/14	0	0.00	3	32.20	32.35	-3	842	-0.36%
2023/11/10	4	32.00	0	0.00	31.80	4	858	0.47%
2023/11/09	2	32.58	0	0.00	32.60	2	859	0.23%
2023/11/03	5	33.40	0	0.00	33.40	5	957	0.52%
2023/10/26	0	0.00	1	32.10	32.45	-1	994	-0.10%
2023/10/25	3	32.75	0	0.00	32.55	3	1,002	0.30%
2023/10/16	1	34.00	0	0.00	34.05	1	1,083	0.09%
2023/10/06	1	35.40	0	0.00	34.85	1	1,126	0.09%
2023/10/05	1	35.00	21	35.24	34.90	-20	1,109	-1.80%
2023/09/27	0	0.00	5	34.85	34.75	-5	1,209	-0.41%
2023/09/20	1	35.60	0	0.00	35.25	1	1,334	0.07%
2023/09/15	0	0.00	1	36.10	36.20	-1	1,403	-0.07%
2023/09/12	6	36.83	0	0.00	36.15	6	1,463	0.41%
2023/09/06	0	0.00	5	35.85	35.90	-5	1,524	-0.33%
2023/08/15	0	0.00	4	34.50	34.50	-4	1,826	-0.22%
2023/08/14	1	33.40	1	33.30	33.90	0	1,867	0.00%
2023/08/10	1	36.55	0	0.00	35.45	1	1,840	0.05%
2023/08/09	3	37.75	0	0.00	37.10	3	1,815	0.17%
2023/08/08	0	0.00	11	37.53	37.10	-11	1,815	-0.61%
2023/08/02	2	38.65	2	37.40	37.55	0	1,955	0.00%
2023/08/01	0	0.00	2	38.60	38.45	-2	1,993	-0.10%
2023/07/31	21	38.96	8	38.98	38.75	13	2,134	0.61%
2023/07/27	0	0.00	2	38.25	38.25	-2	2,230	-0.09%
2023/07/26	0	0.00	1	38.00	37.85	-1	2,248	-0.04%
2023/07/25	1	37.95	0	0.00	38.20	1	2,271	0.04%
2023/07/24	0	0.00	4	36.95	36.50	-4	2,286	-0.17%
2023/07/21	1	37.65	0	0.00	37.70	1	2,288	0.04%
2023/07/19	5	38.10	0	0.00	37.80	5	2,346	0.21%
2023/07/18	8	38.94	4	38.15	38.15	4	2,410	0.17%
2023/07/17	7	38.71	16	37.98	38.85	-9	2,494	-0.36%
2023/07/14	1	38.65	0	0.00	38.45	1	2,548	0.04%
2023/07/12	0	0.00	1	38.20	38.20	-1	2,683	-0.04%
2023/07/07	2	38.78	6	39.08	38.55	-4	3,329	-0.12%
2023/07/06	0	0.00	4	40.45	40.10	-4	3,334	-0.12%
2023/07/04	4	41.01	4	40.70	40.60	0	3,497	0.00%
2023/07/03	4	41.48	4	41.33	41.30	0	3,772	0.00%
2023/06/30	2	41.75	1	41.70	41.70	1	4,439	0.02%
2023/06/28	0	0.00	3	40.80	40.55	-3	4,749	-0.06%
2023/06/27	6	40.40	8.1	40.32	40.60	-2.1	4,810	-0.04%
2023/06/26	0	0.00	1	40.95	40.90	-1	4,849	-0.02%
2023/06/21	12	40.38	5	40.51	40.35	7	4,851	0.14%
2023/06/20	10	40.52	5.4	40.83	40.50	4.6	4,856	0.09%
2023/06/19	0	0.00	6	40.33	40.90	-6	4,858	-0.12%
2023/06/16	1	40.35	0	0.00	40.35	1	4,861	0.02%
2023/06/15	1	40.70	3	40.72	40.75	-2	4,831	-0.04%
2023/06/14	2	41.15	0	0.00	41.45	2	4,806	0.04%
2023/06/12	2	40.90	2.5	41.00	40.80	-0.5	4,789	-0.01%
2023/06/09	5	41.67	0	0.00	41.65	5	4,768	0.10%
2023/06/08	2	43.05	2	42.45	42.25	0	4,755	0.00%
2023/06/07	2	43.50	0	0.00	43.30	2	4,805	0.04%
2023/06/05	0	0.00	1	43.40	43.40	-1	4,962	-0.02%
2023/06/02	2	43.30	2	43.05	43.00	0	4,968	0.00%
2023/05/31	1	42.80	0	0.00	42.70	1	4,997	0.02%
2023/05/30	0	0.00	2	42.30	42.10	-2	4,999	-0.04%
2023/05/23	0	0.00	1	43.55	43.25	-1	5,171	-0.02%
2023/05/19	3	42.85	0	0.00	42.75	3	5,240	0.06%
2023/05/18	2	43.60	10	43.53	43.50	-8	5,227	-0.15%
2023/05/17	2	42.75	0	0.00	42.80	2	5,264	0.04%
2023/05/16	4	42.50	5	42.35	42.30	-1	5,268	-0.02%
2023/05/12	1	42.15	5	41.95	42.10	-4	5,360	-0.07%
2023/05/11	5	42.06	3	41.68	41.60	2	5,493	0.04%
2023/05/10	4	42.78	4	43.29	42.85	0	5,535	0.00%
2023/05/09	10	43.83	1	43.00	43.10	9	5,702	0.16%
2023/05/08	5	44.17	0	0.00	44.20	5	5,686	0.09%
2023/05/05	23	45.11	15	45.07	44.50	8	5,678	0.14%
2023/05/04	5	44.36	3	44.05	44.15	2	5,590	0.04%
2023/05/03	5	42.61	6.1	42.45	42.25	-1.1	5,580	-0.02%
2023/05/02	3	43.52	0	43.20	43.20	3	5,625	0.05%
2023/04/28	4	43.24	0	0.00	43.10	4	5,616	0.07%
2023/04/27	1	43.30	6	43.04	43.25	-5	5,579	-0.09%
2023/04/26	0	0.00	1	42.00	42.90	-1	5,543	-0.02%
2023/04/25	12	42.33	2	41.77	42.10	10	5,505	0.18%
2023/04/21	2	42.30	15	42.86	42.05	-13	5,467	-0.24%
2023/04/20	10.1	44.29	7	44.14	43.50	3.1	5,397	0.06%
2023/04/19	3	44.57	5.2	44.35	44.25	-2.2	5,314	-0.04%
2023/04/18	6	44.98	2	44.70	44.50	4	5,249	0.08%
2023/04/17	0.1	45.70	2	45.83	45.85	-2	5,204	-0.04%
2023/04/14	8	45.16	23	45.27	45.00	-15	5,141	-0.29%
2023/04/13	37	47.83	17	46.14	46.00	20	5,034	0.40%
2023/04/12	12	47.29	20	47.01	47.50	-8	4,688	-0.17%
2023/04/10	6	45.53	1.2	45.44	45.05	4.8	4,405	0.11%
2023/04/07	2.1	45.54	6	46.00	45.90	-4	4,316	-0.09%
2023/04/06	11.1	46.51	9.2	46.48	46.30	1.9	4,189	0.05%
2023/03/31	26.3	46.05	26	46.15	46.35	0.3	3,907	0.01%
2023/03/30	2	44.83	7	44.46	44.30	-5	3,218	-0.16%
2023/03/28	0.1	43.70	0	0.00	42.65	0.1	2,877	0.00%
2023/03/27	1	43.10	6	43.24	43.50	-5	2,812	-0.18%
2023/03/24	1	43.00	5	42.95	42.65	-4	2,772	-0.14%
2023/03/21	0	0.00	1	42.30	42.30	-1	2,779	-0.04%
2023/03/17	0	0.00	1	40.60	41.05	-1	2,934	-0.03%
2023/03/16	1	40.85	1	40.90	40.45	0	2,989	0.00%
2023/03/15	0	0.00	1	41.95	41.70	-1	3,104	-0.03%
2023/03/13	2	40.48	5	41.16	41.20	-3	3,547	-0.08%
2023/03/10	3	41.90	1	41.95	41.80	2	3,666	0.05%
2023/03/09	7	43.63	0	0.00	43.00	7	3,806	0.18%
2023/03/08	12	44.04	0	0.00	44.20	12	3,857	0.31%
2023/03/07	3	43.48	0	0.00	43.50	3	3,828	0.08%
2023/03/03	0	0.00	1	42.55	42.50	-1	3,820	-0.03%
2023/03/01	0	0.00	3	42.10	42.20	-3	3,834	-0.08%
2023/02/24	6	42.15	5	42.13	41.85	1	3,842	0.03%
2023/02/23	1	42.95	1	43.00	43.00	0	3,805	0.00%
2023/02/22	3	42.95	3	42.88	42.90	0	3,824	0.00%
2023/02/21	17	44.58	19	44.64	44.00	-2	3,899	-0.05%
2023/02/20	8	44.02	10	44.07	44.30	-2	3,878	-0.05%
2023/02/17	1	43.60	1	43.60	43.70	0	3,834	0.00%
2023/02/16	0	0.00	0	43.35	43.40	0	3,842	0.00%
2023/02/15	3	43.72	3	43.45	42.70	0	3,947	0.00%
2023/02/14	0	0.00	2	43.00	42.90	-2	3,942	-0.05%
2023/02/13	3	42.95	0	0.00	43.40	3	3,999	0.08%
2023/02/10	8	43.18	0	0.00	43.10	8	4,026	0.20%
2023/02/09	18	44.36	5.2	44.25	43.80	12.8	4,009	0.32%
2023/02/08	4	43.79	4	43.48	43.60	0	3,868	0.00%
2023/02/07	6	43.27	10	43.35	43.00	-4	3,791	-0.11%
2023/02/06	2	41.90	0	0.00	41.65	2	3,598	0.06%
2023/02/03	6	42.85	0	0.00	42.55	6	3,574	0.17%
2023/02/02	0	42.50	4	42.46	42.65	-4	3,545	-0.11%
2023/02/01	4	42.66	2	42.63	42.00	2	3,507	0.06%
2023/01/31	2	41.88	4	41.79	41.85	-2	3,415	-0.06%
2023/01/17	1	39.55	2	39.40	39.35	-1	3,377	-0.03%
2023/01/13	0	39.75	0	0.00	39.75	0	3,396	0.00%
2023/01/11	2	40.60	2	40.58	40.30	0	3,543	0.00%
2023/01/10	1	40.25	1	40.75	40.20	0	3,518	0.00%
2023/01/09	1	40.05	0	0.00	40.50	1	3,518	0.03%
2023/01/06	0	0.00	4	39.65	39.80	-4	3,515	-0.11%
2023/01/05	2	39.65	0	0.00	39.80	2	3,528	0.06%
2022/12/29	0	0.00	1	37.85	38.35	-1	3,502	-0.03%
2022/12/28	2	38.85	0	0.00	38.00	2	3,531	0.06%
2022/12/26	2	39.60	0	0.00	39.65	2	3,502	0.06%
2022/12/21	0	0.00	2	39.90	39.95	-2	3,529	-0.06%
2022/12/20	1	40.35	2	40.25	39.80	-1	3,548	-0.03%
2022/12/16	0	0.00	1	41.00	40.95	-1	3,554	-0.03%
2022/12/15	3	41.83	0	0.00	41.70	3	3,543	0.08%
2022/12/14	2	41.40	2	41.65	41.65	0	3,554	0.00%
2022/12/13	1	40.85	0	0.00	40.50	1	3,514	0.03%
2022/12/09	4	41.69	55	41.68	41.05	-51	3,507	-1.45%
2022/12/08	1	43.90	3	43.72	43.45	-2	3,377	-0.06%
2022/12/07	1	43.00	1	44.20	43.05	0	3,335	0.00%
2022/12/06	66	45.88	13	45.80	44.70	53	3,263	1.62%
2022/12/05	1	44.80	11	45.54	44.70	-10	3,003	-0.33%
2022/12/02	6	44.83	17	44.56	44.60	-11	2,832	-0.39%
2022/12/01	3	44.35	2	44.30	44.50	1	2,700	0.04%
2022/11/30	1	43.05	17	43.38	42.85	-16	2,556	-0.63%
2022/11/29	5	41.56	5	41.49	41.50	0	2,524	0.00%
2022/11/28	1	40.85	6	41.69	41.60	-5	2,583	-0.19%
2022/11/24	1	40.10	1	40.20	40.25	0	2,922	0.00%
2022/11/23	3	39.90	1	40.00	39.85	2	2,988	0.07%
2022/11/21	1	41.80	1	41.15	41.05	0	3,026	0.00%
2022/11/18	10	42.15	10	41.00	41.00	0	3,041	0.00%
2022/11/17	20	42.08	12	42.16	42.10	8	3,030	0.26%
2022/11/16	16	41.17	13	41.24	41.25	3	2,924	0.10%
2022/11/15	0	0.00	1	40.35	40.35	-1	2,859	-0.03%
2022/11/14	5	40.70	0	0.00	40.60	5	2,875	0.17%
2022/11/11	70	42.27	60	40.47	41.40	10	2,872	0.35%
2022/11/10	5	39.80	1	40.55	41.00	4	2,796	0.14%
2022/11/09	6	39.68	2	40.45	39.65	4	2,883	0.14%
2022/11/08	2	40.03	3	40.02	39.60	-1	2,859	-0.03%
2022/11/07	2	38.80	0	0.00	38.80	2	2,811	0.07%
2022/11/03	0	0.00	1	38.35	38.20	-1	2,878	-0.03%
2022/11/02	0	0.00	1	37.30	37.55	-1	2,908	-0.03%
2022/10/31	1	36.35	2	36.90	36.40	-1	2,967	-0.03%
2022/10/28	1	36.05	1	37.00	36.50	0	2,983	0.00%
2022/10/25	0	0.00	1	38.35	38.45	-1	3,084	-0.03%
2022/10/24	0	0.00	1	38.45	38.20	-1	3,116	-0.03%
2022/10/21	3	38.20	15	38.15	37.60	-12	3,166	-0.38%
2022/10/20	4	38.56	3	38.92	38.00	1	3,197	0.03%
2022/10/19	1	39.10	12	39.04	38.90	-11	3,194	-0.34%
2022/10/18	0	0.00	1	37.40	37.00	-1	3,188	-0.03%
2022/10/17	2	35.83	0	0.00	36.55	2	3,312	0.06%
2022/10/14	2	36.50	0	0.00	36.35	2	3,355	0.06%
2022/10/13	1	37.25	0	0.00	34.90	1	3,402	0.03%
2022/10/12	1	37.35	0	0.00	37.15	1	3,431	0.03%
2022/10/11	1	37.75	0	0.00	37.20	1	3,473	0.03%
2022/10/07	5	39.47	0	0.00	39.10	5	3,544	0.14%
2022/10/06	5	38.80	0	0.00	38.90	5	3,668	0.14%
2022/10/05	10	39.75	1	39.30	38.70	9	3,719	0.24%
2022/10/04	3	38.65	3	38.50	38.45	0	3,730	0.00%
2022/09/29	1	36.75	1	36.75	36.25	0	3,827	0.00%
2022/09/27	1	37.00	2	37.38	37.40	-1	3,866	-0.03%
2022/09/22	0	0.00	1	39.65	39.65	-1	3,997	-0.03%
2022/09/21	1	39.10	2	39.50	39.55	-1	4,029	-0.02%
2022/09/19	1	40.00	0	0.00	40.05	1	4,252	0.02%
2022/09/16	5	41.40	2	41.45	40.70	3	4,372	0.07%
2022/09/15	1	42.30	0	0.00	41.60	1	4,449	0.02%
2022/09/14	1	41.30	3	41.97	42.45	-2	4,515	-0.04%
2022/09/13	2	42.55	6	42.26	42.80	-4	4,599	-0.09%
2022/09/12	0	0.00	1	42.30	41.90	-1	4,685	-0.02%
2022/09/08	1	41.75	3	41.75	41.55	-2	4,817	-0.04%
2022/09/07	0	0.00	1	41.20	41.20	-1	5,027	-0.02%
2022/09/06	1	41.10	0	0.00	40.80	1	5,431	0.02%
2022/09/05	4	44.05	3	42.75	41.85	1	5,500	0.02%
2022/09/02	0	0.00	2	43.73	44.00	-2	5,465	-0.04%
2022/09/01	7	43.60	4	44.06	42.60	3	5,552	0.05%
2022/08/31	3	43.83	4	43.50	43.70	-1	5,750	-0.02%
2022/08/30	1	41.80	1	41.95	42.15	0	5,832	0.00%
2022/08/29	2	40.15	3	40.57	40.45	-1	6,552	-0.02%
2022/08/26	0	0.00	1	41.95	41.80	-1	6,924	-0.01%
2022/08/23	1	40.60	1	41.15	41.00	0	8,142	0.00%
2022/08/22	1	41.00	0	0.00	40.75	1	8,267	0.01%
2022/08/19	0	0.00	1	41.75	41.25	-1	8,258	-0.01%
2022/08/18	1	40.95	1	41.60	41.60	0	8,270	0.00%
2022/08/17	0	0.00	6	41.04	41.10	-6	8,253	-0.07%
2022/08/16	8	42.24	1	41.85	41.75	7	8,245	0.08%
2022/08/15	0	0.00	2	41.50	41.50	-2	8,183	-0.02%
2022/08/12	3	40.28	0	0.00	40.25	3	8,134	0.04%
2022/08/11	4	40.56	2	41.03	40.10	2	8,125	0.02%
2022/08/10	0	0.00	1	40.80	40.75	-1	8,086	-0.01%
2022/08/09	0	0.00	3	40.15	40.65	-3	8,024	-0.04%
2022/08/08	0	0.00	7	39.64	39.80	-7	7,978	-0.09%
2022/08/05	5	38.65	1	38.60	38.55	4	7,939	0.05%
2022/08/02	3	38.67	2	37.85	38.30	1	7,931	0.01%
2022/08/01	0	0.00	2	39.85	39.75	-2	7,891	-0.03%
2022/07/29	2	39.40	0	0.00	39.15	2	7,858	0.03%
2022/07/28	1	38.85	2	38.65	38.70	-1	7,851	-0.01%
2022/07/27	2	37.83	1	38.20	38.55	1	7,808	0.01%
2022/07/26	12	38.46	13	38.37	38.15	-1	7,807	-0.01%
2022/07/25	2	37.55	3	37.82	38.00	-1	7,763	-0.01%
2022/07/22	3	37.45	3	37.33	37.05	0	7,746	0.00%
2022/07/21	0.5	35.47	0	0.00	36.15	0.5	7,640	0.01%
2022/07/20	2	35.53	1	36.80	35.50	1	7,618	0.01%
2022/07/19	1	35.30	0	0.00	36.10	1	7,579	0.01%
2022/07/15	1	34.95	1.1	35.51	35.50	-0.1	7,534	0.00%
2022/07/14	2.1	34.82	2	35.70	35.75	0.1	7,460	0.00%
2022/07/13	0	0.00	1	38.40	37.30	-1	7,326	-0.01%
2022/07/12	1	37.60	0	0.00	37.40	1	7,309	0.01%
2022/07/08	2	40.08	3	39.97	39.55	-1	7,343	-0.01%
2022/07/06	1.2	39.33	0	0.00	37.80	1.2	7,847	0.02%
2022/07/05	1	39.80	1	39.25	39.80	0	8,146	0.00%
2022/07/01	1	42.15	1	40.40	38.80	0	8,901	0.00%
2022/06/30	1	42.55	1	42.50	41.70	0	8,885	0.00%
2022/06/29	1	44.00	3	44.07	43.50	-2	9,490	-0.02%
2022/06/28	3	45.58	3	45.63	44.25	0	9,690	0.00%
2022/06/27	7	45.69	3	45.67	45.60	4	9,628	0.04%
2022/06/24	13	43.92	8	44.61	44.85	5	9,490	0.05%
2022/06/23	2	42.53	1	43.00	42.75	1	9,384	0.01%
2022/06/22	2	44.08	0	0.00	42.80	2	9,358	0.02%
2022/06/21	1	43.90	11	44.02	45.45	-10	9,373	-0.11%
2022/06/20	3	44.88	2	45.40	42.65	1	9,360	0.01%
2022/06/17	1	44.60	2	45.18	45.90	-1	9,340	-0.01%
2022/06/16	7	46.58	6	46.19	45.05	1	9,253	0.01%
2022/06/15	15.5	47.66	19	48.32	46.50	-3.5	9,064	-0.04%
2022/06/14	1	45.95	2	46.70	46.80	-1	8,648	-0.01%
2022/06/13	14	45.79	8	45.45	46.25	6	8,523	0.07%
2022/06/10	1	47.05	37	47.35	46.85	-36	8,453	-0.43%
2022/06/09	3	47.13	8	47.64	46.90	-5	8,270	-0.06%
2022/06/08	14	46.98	14	46.88	46.45	0	7,865	0.00%
2022/06/07	50	47.53	54	48.29	46.80	-4	7,610	-0.05%
2022/06/06	31	46.15	4	46.18	46.00	27	6,831	0.40%
2022/06/02	22	46.38	39	46.34	47.15	-17	6,442	-0.26%
2022/06/01	13	43.63	6	44.08	43.25	7	5,640	0.12%
2022/05/31	0	0.00	16	42.89	43.30	-16	5,373	-0.30%
2022/05/30	2	42.30	1	42.40	42.30	1	5,287	0.02%
2022/05/23	2	41.10	4	40.58	40.70	-2	5,144	-0.04%
2022/05/20	1	38.95	0	0.00	39.05	1	5,081	0.02%
2022/05/19	1	39.00	0	0.00	38.95	1	5,095	0.02%
2022/05/18	0	0.00	1	39.05	38.90	-1	5,098	-0.02%
2022/05/06	0	0.00	1	40.85	40.85	-1	5,774	-0.02%
2022/05/05	0	0.00	2	40.40	40.85	-2	6,053	-0.03%
2022/05/04	1	39.80	0	0.00	39.80	1	6,258	0.02%
2022/05/03	6	40.35	5	40.20	40.20	1	6,536	0.02%
2022/04/26	1	40.10	0	0.00	40.50	1	6,956	0.01%
2022/04/25	0	0.00	10	40.80	40.85	-10	6,974	-0.14%
2022/04/21	0	0.00	2	41.80	42.10	-2	7,023	-0.03%
2022/04/20	1	41.00	3	41.02	41.00	-2	7,015	-0.03%
2022/04/19	0	0.00	1	40.80	41.00	-1	7,040	-0.01%
2022/04/18	2	40.53	0.2	41.75	40.35	1.8	7,054	0.03%
2022/04/15	0.2	42.25	13	42.23	41.80	-12.8	7,040	-0.18%
2022/04/14	12	43.04	7	43.02	43.10	5	7,033	0.07%
2022/04/13	46	44.71	30	45.19	43.75	16	7,047	0.23%
2022/04/12	4	43.50	3	43.35	43.45	1	6,629	0.02%
2022/04/11	15	42.95	8	43.74	42.55	7	6,476	0.11%
2022/04/08	48	43.39	37	43.50	43.80	11	6,156	0.18%
2022/04/07	13	42.91	30	42.91	42.95	-17	5,796	-0.29%
2022/04/06	14	40.49	6	40.49	40.40	8	5,378	0.15%
2022/04/01	42	43.55	31	43.55	41.50	11	5,326	0.21%
2022/03/31	19	41.70	24	42.42	42.70	-5	4,699	-0.11%
2022/03/30	0	0.00	1	41.00	40.95	-1	4,508	-0.02%
2022/03/29	1	40.15	0	0.00	39.90	1	4,507	0.02%
2022/03/28	3	40.20	1	40.65	40.65	2	4,522	0.04%
2022/03/25	0	0.00	2	41.20	41.15	-2	4,505	-0.04%
2022/03/24	19	41.30	1	40.80	40.55	18	4,467	0.40%
2022/03/23	0	0.00	11	41.47	41.25	-11	4,439	-0.25%
2022/03/22	6	41.51	4	41.23	41.15	2	4,403	0.05%
2022/03/21	2	40.55	0	0.00	40.35	2	4,325	0.05%
2022/03/17	2	38.90	20	38.82	38.80	-18	4,468	-0.40%
2022/03/15	2	38.40	4	38.28	37.50	-2	4,702	-0.04%
2022/03/14	4	38.28	4	38.80	38.20	0	4,761	0.00%
2022/03/11	0	0.00	8	38.15	38.15	-8	4,926	-0.16%
2022/03/10	15	38.35	2	38.80	38.30	13	5,070	0.26%
2022/03/09	0	0.00	14	37.38	37.75	-14	5,219	-0.27%
2022/03/08	7	36.24	7	36.36	36.00	0	5,317	0.00%
2022/03/07	14	37.56	1	37.25	37.10	13	5,357	0.24%
2022/03/04	2	39.50	0	0.00	39.05	2	5,446	0.04%
2022/03/03	6	40.48	1	41.40	39.80	5	5,537	0.09%
2022/03/02	5	39.55	0	0.00	39.95	5	5,566	0.09%
2022/03/01	0	0.00	16	39.80	40.50	-16	5,708	-0.28%
2022/02/25	4	39.00	6	39.38	38.80	-2	6,023	-0.03%
2022/02/24	9	39.35	4	39.11	38.60	5	6,108	0.08%
2022/02/23	1	40.00	2	40.70	40.55	-1	6,144	-0.02%
2022/02/22	4	40.18	0	0.00	39.70	4	6,348	0.06%
2022/02/17	11	41.38	2	41.05	40.85	9	7,449	0.12%
2022/02/16	15	41.83	16	41.92	42.05	-1	7,729	-0.01%
2022/02/15	0	0.00	4	40.68	40.35	-4	7,766	-0.05%
2022/02/14	1	39.40	0	0.00	39.40	1	7,968	0.01%
2022/02/11	3	40.88	0	0.00	40.75	3	8,079	0.04%
2022/02/10	1	42.35	8	41.89	41.60	-7	8,150	-0.09%
2022/02/09	1	42.00	4	42.29	42.00	-3	8,151	-0.04%
2022/02/08	30	42.35	2	42.80	42.50	28	8,338	0.34%
2022/02/07	4	40.35	10	41.38	41.90	-6	8,113	-0.07%
2022/01/26	13	39.96	33	40.22	39.30	-20	7,866	-0.25%
2022/01/25	13	39.97	7.1	40.02	38.50	5.9	7,821	0.08%
2022/01/24	2	38.03	2	38.55	38.20	0	7,673	0.00%
2022/01/21	3	39.62	4	39.65	38.90	-1	7,730	-0.01%
2022/01/20	2	39.60	10	39.78	39.45	-8	7,757	-0.10%
2022/01/19	8	38.49	8	38.90	38.20	0	7,660	0.00%
2022/01/18	1	37.05	0	0.00	36.85	1	7,727	0.01%
2022/01/17	1	36.45	2	36.80	37.05	-1	7,792	-0.01%
2022/01/14	1	34.05	0	0.00	34.45	1	7,750	0.01%
2022/01/12	3	36.25	0	0.00	35.50	3	7,751	0.04%
2022/01/10	0	0.00	10	37.66	37.45	-10	7,749	-0.13%
2022/01/07	1	37.25	1	37.35	37.30	0	7,774	0.00%
2022/01/06	1	37.85	6	38.26	38.50	-5	7,781	-0.06%
2022/01/05	1	39.80	0	0.00	39.90	1	7,727	0.01%
2022/01/03	5	39.75	0	0.00	39.70	5	7,792	0.06%
2021/12/30	0	0.00	1	39.90	39.95	-1	7,824	-0.01%
2021/12/29	1	40.00	8	40.14	40.05	-7	7,915	-0.09%
2021/12/27	0	0.00	1	40.00	40.30	-1	8,295	-0.01%
2021/12/24	1	39.85	4	39.95	39.95	-3	8,359	-0.04%
2021/12/23	2	41.30	0	0.00	41.15	2	8,360	0.02%
2021/12/22	1	41.40	9	41.58	41.40	-8	8,433	-0.09%
2021/12/21	0	0.00	1	40.95	40.95	-1	8,597	-0.01%
2021/12/20	2	41.00	1	41.05	41.05	1	8,603	0.01%
2021/12/17	1	40.05	0	0.00	40.00	1	8,562	0.01%
2021/12/16	11	41.41	17	41.21	41.20	-6	8,485	-0.07%
2021/12/15	7	41.14	1	41.20	41.15	6	8,434	0.07%
2021/12/14	4	42.56	20	41.46	40.90	-16	8,390	-0.19%
2021/12/13	1	43.85	3	44.58	43.00	-2	8,274	-0.02%
2021/12/10	4	42.75	2	43.93	44.50	2	8,162	0.02%
2021/12/08	7	45.61	83	46.36	45.15	-76	7,958	-0.95%
2021/12/07	12	45.36	33	45.56	45.85	-21	7,912	-0.27%
2021/12/06	23	44.99	30	45.58	45.45	-7	7,813	-0.09%
2021/12/03	2	44.80	2	44.60	44.50	0	7,663	0.00%
2021/12/02	4	43.21	8	43.24	43.05	-4	7,505	-0.05%
2021/12/01	9	43.75	1	43.45	43.40	8	7,396	0.11%
2021/11/30	30	44.19	30	44.15	43.40	0	7,356	0.00%
2021/11/29	12	40.92	32	41.80	42.25	-20	7,265	-0.28%
2021/11/26	10	42.78	114	42.09	42.90	-104	7,148	-1.45%	大賣/鉅額交易
2021/11/25	233	45.10	5	44.98	44.95	228	7,006	3.25%	大買/鉅額交易
2021/11/24	21.1	45.39	21.1	44.15	45.15	0	6,847	0.00%
2021/11/23	2	42.25	1	42.80	42.05	1	6,516	0.02%
2021/11/22	21	43.49	20	43.52	43.00	1	6,432	0.02%
2021/11/19	4	43.52	1	43.75	43.65	3	6,353	0.05%
2021/11/18	6	45.04	5.1	45.63	44.10	1	6,144	0.02%
2021/11/17	7.1	44.04	6	43.50	43.50	1.1	5,726	0.02%
2021/11/16	34	43.29	20	43.60	42.05	14	5,502	0.25%
2021/11/15	21	40.60	9	40.68	41.55	12	4,984	0.24%
2021/11/12	4	39.25	0	0.00	37.80	4	4,667	0.09%
2021/11/11	10	40.63	35	40.29	39.00	-25	4,548	-0.55%
2021/11/10	7	39.87	18	39.45	39.50	-11	4,331	-0.25%
2021/11/09	9	39.02	19.3	39.19	38.85	-10.3	4,179	-0.25%
2021/11/08	12.3	38.98	0	0.00	38.00	12.3	4,063	0.30%
2021/11/05	5	39.32	2	39.85	39.80	3	3,986	0.08%
2021/11/04	5	37.93	3	38.10	38.20	2	3,769	0.05%
2021/11/02	6	37.41	1	38.50	37.10	5	3,701	0.14%
2021/11/01	11	38.24	23	38.20	37.70	-12	3,523	-0.34%
2021/10/29	7	37.38	16	37.42	37.10	-9	3,433	-0.26%
2021/10/28	10	37.03	7	36.88	35.70	3	3,373	0.09%
2021/10/27	7	36.20	1	35.10	36.60	6	3,439	0.17%
2021/10/26	3	35.12	9	35.28	35.70	-6	3,391	-0.18%
2021/10/25	2	34.10	5	33.46	33.85	-3	3,153	-0.10%
2021/10/22	7	32.02	0	0.00	32.00	7	3,071	0.23%
2021/10/21	13	32.67	0	0.00	32.25	13	3,112	0.42%
2021/10/19	10	33.10	1	33.00	33.00	9	3,099	0.29%
2021/10/15	14	32.24	2	32.45	32.10	12	3,100	0.39%
2021/10/14	1	31.75	2	31.95	31.85	-1	3,070	-0.03%
2021/10/13	0	0.00	3	30.65	30.25	-3	3,034	-0.10%
2021/10/12	4	30.90	0	0.00	30.45	4	3,022	0.13%
2021/10/08	1	32.50	0	0.00	32.45	1	2,967	0.03%
2021/10/07	0	0.00	3	33.20	33.05	-3	2,948	-0.10%
2021/10/06	2	33.23	1	33.65	33.00	1	2,963	0.03%
2021/10/05	84	34.06	90	34.30	32.70	-6	2,869	-0.21%
2021/10/01	4	32.83	2	32.50	30.85	2	2,491	0.08%
2021/09/30	0	0.00	2	32.60	33.20	-2	2,443	-0.08%
2021/09/29	2	32.43	5	33.33	32.00	-3	2,568	-0.12%
2021/09/28	11	33.54	4	33.45	32.80	7	2,567	0.27%
2021/09/27	0	0.00	4	31.45	31.70	-4	2,393	-0.17%
2021/09/23	2	30.25	2	30.95	30.25	0	2,468	0.00%
2021/09/22	2	30.05	0	0.00	30.10	2	2,500	0.08%
2021/09/17	2	30.85	0	0.00	31.10	2	2,540	0.08%
2021/09/14	0	0.00	12	31.99	32.20	-12	2,546	-0.47%
2021/09/13	0	0.00	1	31.50	31.70	-1	2,509	-0.04%
2021/09/10	2	31.55	0	0.00	31.40	2	2,492	0.08%
2021/09/09	3	32.50	5	31.81	32.75	-2	2,447	-0.08%
2021/09/08	2	30.05	0	0.00	29.80	2	2,374	0.08%
2021/09/07	2	30.55	2	31.05	30.70	0	2,373	0.00%
2021/09/06	2	32.05	0	0.00	31.75	2	2,365	0.08%
2021/09/03	1	32.70	4	32.96	33.00	-3	2,359	-0.13%
2021/09/02	1	31.50	2	31.45	32.00	-1	2,337	-0.04%
2021/08/31	2	30.70	0	0.00	30.75	2	2,302	0.09%
2021/08/30	0	0.00	2	31.45	31.35	-2	2,298	-0.09%
2021/08/24	0	0.00	2	30.45	30.85	-2	2,252	-0.09%
2021/08/20	0	0.00	2	29.15	29.00	-2	2,254	-0.09%
2021/08/16	1	29.60	0	0.00	29.15	1	2,316	0.04%
2021/08/11	1	31.30	0	0.00	31.05	1	2,300	0.04%
2021/08/10	1	33.00	2	33.60	32.90	-1	2,272	-0.04%
2021/08/09	5	35.90	0	0.00	35.10	5	2,218	0.23%
2021/08/06	6	36.96	0	0.00	36.50	6	2,215	0.27%
2021/08/05	1	38.75	0	0.00	38.25	1	2,210	0.05%
2021/08/04	2	38.35	2	39.80	38.35	0	2,225	0.00%
2021/08/03	2	38.68	2	38.85	38.70	0	2,185	0.00%
2021/08/02	60	38.95	79	38.97	39.20	-19	2,114	-0.90%
2021/07/30	15	36.75	23	36.80	36.50	-8	1,928	-0.41%
2021/07/28	2	35.05	0	0.00	33.60	2	1,858	0.11%
2021/07/27	6	36.18	3	36.80	35.10	3	1,864	0.16%
2021/07/26	0	0.00	2	35.95	35.50	-2	1,836	-0.11%
2021/07/23	1	35.60	2	34.95	35.55	-1	1,828	-0.05%
2021/07/22	1	33.85	0	0.00	33.85	1	1,816	0.06%
2021/07/21	2	34.33	2	33.75	33.25	0	1,806	0.00%
2021/07/20	3	34.35	0	0.00	34.05	3	1,768	0.17%
2021/07/16	0	0.00	1	35.70	35.65	-1	1,774	-0.06%
2021/07/15	1	35.55	0	0.00	35.50	1	1,778	0.06%
2021/07/14	4	36.05	0	0.00	35.35	4	1,777	0.23%
2021/07/13	5	37.45	5	38.32	36.95	0	1,760	0.00%
2021/07/12	9	36.90	1	37.35	37.10	8	1,705	0.47%
2021/07/09	3	36.92	0	0.00	36.90	3	1,695	0.18%
2021/07/08	2	37.95	2	38.95	37.95	0	1,702	0.00%
2021/07/07	4	38.68	4	38.25	37.55	0	1,709	0.00%
2021/07/06	11	38.84	15	39.69	38.45	-4	1,717	-0.23%
2021/07/05	1	35.90	11	37.04	38.35	-10	1,591	-0.63%
2021/07/02	5	34.97	0	0.00	34.90	5	1,550	0.32%
2021/07/01	5	35.32	1	35.90	35.00	4	1,602	0.25%
2021/06/30	1	36.00	8	35.10	35.80	-7	1,688	-0.41%
2021/06/29	3	32.38	1	32.75	33.05	2	1,671	0.12%
2021/06/28	1	30.30	12	32.24	33.90	-11	1,655	-0.66%
2021/06/25	1	31.90	5	31.44	31.40	-4	1,624	-0.25%
2021/06/24	3	30.28	0	0.00	30.00	3	1,635	0.18%
2021/06/23	0	0.00	7	29.99	30.20	-7	1,634	-0.43%
2021/06/22	3	28.70	0	0.00	28.65	3	1,630	0.18%
2021/06/21	2	28.90	0	0.00	28.70	2	1,641	0.12%
2021/06/16	3	30.02	0	0.00	29.80	3	1,693	0.18%
2021/06/10	0	0.00	10	30.42	30.55	-10	1,727	-0.58%
2021/06/09	1	30.60	0	0.00	30.20	1	1,736	0.06%
2021/06/04	1	29.85	0	0.00	29.40	1	1,782	0.06%
2021/06/02	5	30.15	0	0.00	30.15	5	1,846	0.27%
2021/06/01	1	30.50	1	30.35	30.40	0	1,854	0.00%
2021/05/31	5	30.53	0	0.00	30.20	5	1,874	0.27%
2021/05/28	4	30.64	0	0.00	30.65	4	1,888	0.21%
2021/05/27	3	31.65	0	0.00	30.50	3	1,913	0.16%
2021/05/26	0	0.00	6	31.03	32.20	-6	1,915	-0.31%
2021/05/25	1	28.50	0	0.00	29.30	1	1,935	0.05%
2021/05/18	1	25.20	0	0.00	27.25	1	2,211	0.05%
2021/05/17	0	0.00	2	25.35	24.80	-2	2,232	-0.09%
2021/05/14	7	28.96	2	28.95	26.35	5	2,227	0.22%
2021/05/13	0	0.00	13	26.85	27.00	-13	2,215	-0.59%
2021/05/12	6	28.97	6	30.98	27.75	0	2,197	0.00%
2021/05/11	6	31.88	0	0.00	30.80	6	2,215	0.27%
2021/05/10	2	34.05	15	34.00	33.85	-13	2,210	-0.59%
2021/05/06	5	34.50	2	34.95	34.40	3	2,272	0.13%
2021/05/05	1	33.65	11	33.71	33.65	-10	2,287	-0.44%
2021/05/04	8	33.04	4	32.23	32.90	4	2,364	0.17%
2021/05/03	7	36.17	0	0.00	35.00	7	2,360	0.30%
2021/04/28	2	37.05	0	0.00	37.30	2	2,374	0.08%
2021/04/27	0	0.00	6	37.70	37.80	-6	2,405	-0.25%
2021/04/23	2	37.05	2	37.95	38.00	0	2,436	0.00%
2021/04/22	3	38.20	20	38.87	37.70	-17	2,468	-0.69%
2021/04/21	10	39.05	0	0.00	38.60	10	2,455	0.41%
2021/04/20	10	39.29	10	38.80	39.00	0	2,478	0.00%
2021/04/19	12	39.45	0	0.00	38.95	12	2,522	0.48%
2021/04/15	0	0.00	2	39.00	38.90	-2	2,616	-0.08%
2021/04/14	3	38.32	2	38.95	38.50	1	2,618	0.04%
2021/04/13	4	39.06	0	0.00	38.80	4	2,642	0.15%
2021/04/12	5	40.41	0	0.00	39.75	5	2,657	0.19%
2021/04/09	2	42.05	3	42.48	41.65	-1	2,658	-0.04%
2021/04/08	4	43.38	3.5	44.19	43.80	0.5	2,631	0.02%
2021/04/07	3.5	42.97	3	43.70	43.60	0.5	2,621	0.02%
2021/04/06	4	42.55	8	42.45	44.00	-4	2,567	-0.16%
2021/04/01	2	40.15	4	39.45	40.15	-2	2,509	-0.08%
2021/03/31	2	38.05	0	0.00	38.20	2	2,574	0.08%
2021/03/30	2	39.05	0	0.00	39.10	2	2,591	0.08%
2021/03/29	11	39.30	4	39.45	39.70	7	2,588	0.27%
2021/03/23	2	38.05	3	38.05	38.25	-1	2,673	-0.04%
2021/03/22	2	39.05	0	0.00	39.15	2	2,662	0.08%
2021/03/19	7	40.28	0	0.00	40.05	7	2,679	0.26%
2021/03/18	0	0.00	4	40.45	40.95	-4	2,686	-0.15%
2021/03/17	5	39.50	2	39.95	39.45	3	2,710	0.11%
2021/03/16	1	39.60	0	0.00	39.50	1	2,737	0.04%
2021/03/15	0	0.00	2	39.95	39.90	-2	2,774	-0.07%
2021/03/12	2	39.05	0	0.00	39.40	2	2,845	0.07%
2021/03/11	5	40.00	0	0.00	39.90	5	3,008	0.17%
2021/03/10	2	40.05	2	40.95	39.70	0	3,231	0.00%
2021/03/09	4	39.55	2	39.95	39.70	2	3,461	0.06%
2021/03/08	4	41.55	0	0.00	40.80	4	3,641	0.11%
2021/03/04	11	42.99	0	0.00	42.95	11	3,788	0.29%
2021/03/03	4	42.55	15	43.01	42.85	-11	3,801	-0.29%
2021/03/02	4	44.50	6	44.73	43.60	-2	3,807	-0.05%
2021/02/26	4	44.09	2	44.70	44.85	2	3,845	0.05%
2021/02/25	6	44.16	5	44.96	45.55	1	3,906	0.03%
2021/02/24	3	43.53	3	43.62	43.15	0	3,993	0.00%
2021/02/23	11	44.62	8	44.79	45.00	3	4,048	0.07%
2021/02/22	9	44.54	58.1	42.69	45.55	-49.1	4,054	-1.21%
2021/02/19	0	0.00	4	41.45	41.45	-4	3,988	-0.10%
2021/02/18	0	0.00	1	39.90	40.05	-1	4,055	-0.02%
2021/02/17	1	39.85	7	39.90	40.00	-6	4,124	-0.15%
2021/02/05	3	38.30	0	0.00	38.30	3	4,118	0.07%
2021/02/03	1	38.80	10	38.93	38.65	-9	4,249	-0.21%
2021/02/02	6	39.66	78	39.39	39.30	-72	4,321	-1.67%
2021/02/01	1	37.05	0	0.00	38.05	1	4,378	0.02%
2021/01/29	4.1	38.73	2	40.00	38.00	2.1	4,542	0.05%
2021/01/28	0	0.00	3	38.92	38.95	-3	4,791	-0.06%
2021/01/27	2	37.55	0	0.00	38.00	2	5,020	0.04%
2021/01/26	15	38.76	9	38.78	38.60	6	5,387	0.11%
2021/01/25	1	35.70	8.5	35.32	36.90	-7.5	5,574	-0.13%
2021/01/22	3	33.60	42	33.07	33.55	-39	5,613	-0.69%
2021/01/21	11	34.47	2	34.45	34.20	9	5,605	0.16%
2021/01/20	2	35.15	5	34.10	34.05	-3	5,602	-0.05%
2021/01/19	13	36.98	6	36.43	36.35	7	5,579	0.13%
2021/01/18	11	37.52	1	37.40	37.20	10	5,586	0.18%
2021/01/15	0	0.00	28	38.86	38.70	-28	5,587	-0.50%
2021/01/14	17	37.85	2	37.95	37.95	15	5,599	0.27%
2021/01/13	1	37.00	28	37.86	38.20	-27	5,663	-0.48%
2021/01/12	24	36.38	5	37.95	35.95	19	5,738	0.33%
2021/01/11	21	37.06	13	37.83	37.65	8	5,783	0.14%
2021/01/08	6	39.04	0	0.00	39.05	6	5,781	0.10%
2021/01/06	24	40.38	0	0.00	39.80	24	5,971	0.40%
2021/01/05	8	42.23	20	43.25	41.60	-12	5,985	-0.20%
2021/01/04	21	42.93	9	42.79	42.80	12	6,044	0.20%
2020/12/31	73	41.67	67	41.71	41.30	6	6,066	0.10%
2020/12/30	13	40.79	26	41.46	42.00	-13	6,061	-0.21%
2020/12/29	1	39.80	6	39.94	39.50	-5	6,028	-0.08%
2020/12/28	17	39.24	7	39.84	39.15	10	6,021	0.17%
2020/12/25	20	40.27	19	40.28	40.35	1	5,973	0.02%
2020/12/24	5	42.05	5	42.95	41.80	0	5,891	0.00%
2020/12/23	1	42.50	6	42.03	42.50	-5	5,922	-0.08%
2020/12/22	21	41.98	20	42.14	41.50	1	5,968	0.02%
2020/12/21	11	41.52	5	41.95	41.30	6	6,036	0.10%
2020/12/18	19	43.33	0	0.00	43.00	19	6,038	0.31%
2020/12/17	6	44.13	0	0.00	44.05	6	6,032	0.10%
2020/12/16	3	44.50	5	44.95	44.90	-2	6,063	-0.03%
2020/12/15	26	44.25	0	0.00	43.75	26	6,138	0.42%
2020/12/14	6	45.03	5	46.30	44.90	1	6,110	0.02%
2020/12/11	7	45.08	10	45.95	45.30	-3	6,101	-0.05%
2020/12/10	10	45.55	5	45.95	45.50	5	6,081	0.08%
2020/12/09	6	46.10	6	46.87	46.45	0	6,052	0.00%
2020/12/08	6.8	47.20	16	47.12	47.20	-9.2	6,016	-0.15%
2020/12/07	47	46.20	18	46.50	45.15	29	5,945	0.49%
2020/12/04	50.2	51.25	16	51.86	49.90	34.2	5,781	0.59%
2020/12/03	12	53.26	27	53.44	54.90	-15	5,571	-0.27%
2020/12/02	4	48.84	68.5	48.66	50.70	-64.5	5,343	-1.21%
2020/12/01	17	45.07	19	45.91	46.10	-2	5,163	-0.04%
2020/11/30	33	45.80	14	46.52	45.00	19	5,127	0.37%
2020/11/27	1	46.70	6	46.65	47.05	-5	5,031	-0.10%
2020/11/26	8	46.99	8	47.39	47.30	0	5,032	0.00%
2020/11/25	14	47.07	11.3	47.77	47.20	2.7	5,055	0.05%
2020/11/24	41	47.48	3	48.47	47.00	38	5,030	0.75%
2020/11/23	39	47.25	34	48.46	48.80	5	5,037	0.10%
2020/11/20	16.1	49.03	2	48.70	48.35	14.1	4,954	0.28%
2020/11/19	32	48.78	35	49.23	50.40	-3	4,860	-0.06%
2020/11/18	32	48.34	12	48.18	48.05	20	4,789	0.42%
2020/11/17	14	48.58	24	48.81	48.30	-10	4,737	-0.21%
2020/11/16	1	45.75	6.2	47.11	47.85	-5.2	4,689	-0.11%
2020/11/13	1	45.60	8	45.90	45.75	-7	4,663	-0.15%
2020/11/12	12	45.47	10	45.60	45.75	2	4,666	0.04%
2020/11/11	7	45.14	23.1	46.54	47.05	-16.1	4,679	-0.34%
2020/11/10	21.3	45.63	7	45.81	44.90	14.3	4,623	0.31%
2020/11/09	12	47.40	2	47.48	46.50	10	4,551	0.22%
2020/11/06	30	46.94	27.8	48.08	47.60	2.2	4,465	0.05%
2020/11/05	39.6	47.15	26	47.60	46.00	13.6	4,329	0.31%
2020/11/04	17	44.87	34	45.23	45.00	-17	4,100	-0.41%
2020/11/03	25	41.86	87.8	43.02	45.10	-62.8	3,930	-1.60%
2020/11/02	13	39.69	57	39.97	41.00	-44	3,561	-1.24%
2020/10/30	7	37.64	18	37.06	37.45	-11	3,310	-0.33%
2020/10/29	15.3	35.08	7	35.01	35.85	8.3	3,264	0.25%
2020/10/28	8	36.10	1	36.20	35.65	7	3,285	0.21%
2020/10/27	12	36.54	11	36.93	36.35	1	3,293	0.03%
2020/10/26	12	36.21	7	36.15	36.10	5	3,298	0.15%
2020/10/23	1	37.20	18	37.35	37.00	-17	3,313	-0.51%
2020/10/22	29	37.22	0	0.00	36.95	29	3,366	0.86%
2020/10/21	16	38.86	1	39.20	38.30	15	3,397	0.44%
2020/10/20	43	40.14	43	39.85	39.85	0	3,428	0.00%
2020/10/19	42	39.23	76	39.10	39.50	-34	3,365	-1.01%
2020/10/16	28	38.23	17	37.86	38.00	11	3,327	0.33%
2020/10/15	1	39.10	3	38.77	39.00	-2	3,279	-0.06%
2020/10/14	11	39.24	12	39.38	38.95	-1	3,255	-0.03%
2020/10/13	36	37.79	9	37.82	38.00	27	3,197	0.84%
2020/10/12	5	37.64	25	37.40	37.95	-20	3,207	-0.62%
2020/10/08	13	36.06	14	35.56	36.20	-1	3,144	-0.03%
2020/10/07	0	0.00	22	34.00	34.20	-22	3,112	-0.71%
2020/10/06	22	33.72	7	33.96	33.95	15	3,158	0.47%
2020/10/05	8	33.21	3	33.75	32.80	5	3,261	0.15%
2020/09/30	8	32.98	30	33.82	33.80	-22	3,421	-0.64%
2020/09/29	18	34.01	1	33.55	33.50	17	3,470	0.49%
2020/09/28	9	33.69	23	33.10	34.10	-14	3,617	-0.39%
2020/09/25	22	31.06	15	32.07	31.10	7	3,636	0.19%
2020/09/24	22	33.40	5	32.95	32.55	17	3,686	0.46%
2020/09/23	8	35.93	0	0.00	35.30	8	3,768	0.21%
2020/09/22	12	36.60	5	36.95	36.50	7	3,926	0.18%
2020/09/21	11	38.12	0	0.00	38.00	11	3,973	0.28%
2020/09/18	3	37.97	16	37.96	39.10	-13	3,924	-0.33%
2020/09/17	6	36.28	6	36.65	36.30	0	3,846	0.00%
2020/09/16	6	36.05	0	0.00	36.15	6	3,857	0.16%
2020/09/15	0	0.00	5	36.95	36.60	-5	3,857	-0.13%
2020/09/14	6	36.30	0	0.00	36.50	6	3,848	0.16%
2020/09/11	5	36.05	0	0.00	35.75	5	3,861	0.13%
2020/09/09	5	35.05	10	36.38	36.80	-5	3,897	-0.13%
2020/09/08	10	35.55	5	35.90	35.85	5	3,901	0.13%
2020/09/04	5	36.30	12	36.68	36.65	-7	3,934	-0.18%
2020/09/03	10	37.73	0	0.00	37.30	10	3,949	0.25%
2020/09/02	7	38.01	10	39.00	37.90	-3	4,035	-0.07%
2020/09/01	0	0.00	1	39.15	38.80	-1	4,047	-0.02%
2020/08/31	7	39.06	7	39.69	39.35	0	4,041	0.00%
2020/08/28	11	38.08	11	38.95	38.90	0	4,039	0.00%
2020/08/27	7	39.33	24.7	39.41	39.00	-17.7	4,027	-0.44%
2020/08/26	1	37.30	16	36.94	37.70	-15	3,958	-0.38%
2020/08/25	1	35.35	0	0.00	35.05	1	3,924	0.03%
2020/08/24	0	0.00	7	34.96	34.90	-7	3,927	-0.18%
2020/08/21	1	34.45	2	34.20	34.35	-1	3,956	-0.03%
2020/08/20	6	33.79	2	33.60	33.80	4	3,992	0.10%
2020/08/19	5	35.20	15	35.68	35.80	-10	4,003	-0.25%
2020/08/18	6	33.28	0	0.00	33.35	6	4,024	0.15%
2020/08/17	8	34.73	3	34.35	34.50	5	4,020	0.12%
2020/08/14	6	35.80	0	0.00	36.10	6	3,998	0.15%
2020/08/12	6	37.00	0	0.00	37.20	6	4,108	0.15%
2020/08/11	5	38.05	2	37.90	37.20	3	4,127	0.07%
2020/08/10	5	38.05	6	39.35	38.60	-1	4,182	-0.02%
2020/08/07	38	38.68	27	38.94	39.90	11	4,209	0.26%
2020/08/05	2	36.55	2	37.05	37.00	0	4,217	0.00%
2020/08/04	3	37.40	0	0.00	36.75	3	4,335	0.07%
2020/08/03	7	37.11	0	0.00	37.20	7	4,593	0.15%
2020/07/31	8	38.23	0	0.00	38.15	8	4,819	0.17%
2020/07/30	0	0.00	24	37.46	37.75	-24	4,995	-0.48%
2020/07/29	7	34.77	9	36.51	36.70	-2	5,103	-0.04%
2020/07/28	21	36.80	12	38.33	36.20	9	5,147	0.17%
2020/07/27	22	37.93	3	37.95	37.55	19	5,174	0.37%
2020/07/24	25	41.43	13	41.28	39.95	12	5,227	0.23%
2020/07/23	14	41.88	35	40.49	42.05	-21	5,389	-0.39%
2020/07/22	14	40.35	9	40.15	41.35	5	5,464	0.09%
2020/07/21	15	38.48	2	39.70	38.90	13	5,613	0.23%
2020/07/20	20	35.69	17	37.04	38.70	3	5,708	0.05%
2020/07/17	28	40.97	15	41.93	38.55	13	5,734	0.23%
2020/07/16	7	38.60	21	39.12	41.10	-14	5,708	-0.25%
2020/07/15	4	37.85	0	0.00	37.40	4	5,689	0.07%
2020/07/14	11	37.25	16	38.83	38.00	-5	5,754	-0.09%
2020/07/13	14	37.43	11	38.17	37.85	3	5,826	0.05%
2020/07/10	32	36.45	16	37.78	36.95	16	5,806	0.28%
2020/07/09	2	36.43	4	38.28	38.60	-2	5,696	-0.04%
2020/07/08	1	34.80	2	35.00	35.10	-1	5,540	-0.02%
2020/07/07	15	31.90	15	29.83	31.95	0	5,497	0.00%
2020/07/06	33	29.25	3	30.05	29.05	30	5,361	0.56%
2020/07/03	23	28.95	49	28.52	28.75	-26	5,356	-0.49%
2020/07/02	81	28.70	57	29.22	28.60	24	5,270	0.46%
2020/07/01	46	27.35	38	27.54	27.90	8	5,129	0.16%
2020/06/30	1	24.00	27	25.34	25.40	-26	4,946	-0.53%
2020/06/29	10	23.20	0	0.00	23.10	10	4,877	0.21%
2020/06/24	10	23.20	0	0.00	23.35	10	4,888	0.20%
2020/06/23	0	0.00	1	23.80	23.40	-1	4,893	-0.02%
2020/06/22	0	0.00	1	24.25	23.75	-1	4,894	-0.02%
2020/06/19	11	23.92	1	23.60	23.60	10	4,908	0.20%
2020/06/18	0	0.00	3	23.92	23.90	-3	4,915	-0.06%
2020/06/17	3	23.83	5	24.10	24.35	-2	4,923	-0.04%
2020/06/16	20	23.13	0	0.00	23.00	20	4,915	0.41%
2020/06/15	0	0.00	1	23.05	23.00	-1	4,966	-0.02%
2020/06/11	6	23.15	0	0.00	23.00	6	4,978	0.12%
2020/06/10	10	24.20	0	0.00	24.20	10	4,963	0.20%
2020/06/09	7	23.74	1	23.90	23.65	6	4,954	0.12%
2020/06/08	5	25.07	1	25.45	24.75	4	4,927	0.08%
2020/06/05	1	25.60	0	0.00	25.45	1	5,001	0.02%
2020/06/02	0	0.00	2	26.90	26.30	-2	4,997	-0.04%
2020/06/01	0	0.00	8	25.99	25.85	-8	4,969	-0.16%
2020/05/29	15	25.38	8	25.35	25.20	7	4,990	0.14%
2020/05/27	0	0.00	40.1	26.29	25.95	-40.1	4,993	-0.80%
2020/05/26	40	26.75	63	26.92	26.65	-23	5,035	-0.46%
2020/05/25	50	26.86	9	26.85	26.95	41	5,006	0.82%
2020/05/22	11	25.52	1	25.30	25.30	10	4,962	0.20%
2020/05/21	22	26.05	0	0.00	25.80	22	4,965	0.44%
2020/05/20	2	25.25	3	25.50	25.15	-1	4,982	-0.02%
2020/05/19	7	26.00	45	25.70	25.95	-38	4,961	-0.77%
2020/05/18	4	24.00	0	0.00	24.10	4	4,876	0.08%
2020/05/15	28	24.66	46	24.66	24.50	-18	4,862	-0.37%
2020/05/14	23	25.34	11	24.90	24.50	12	4,797	0.25%
2020/05/13	0	0.00	8	26.11	26.05	-8	4,810	-0.17%
2020/05/12	9	26.32	1	26.50	26.10	8	4,859	0.16%
2020/05/11	4	25.53	1	24.40	26.20	3	4,863	0.06%
2020/05/08	11	27.48	1	26.90	26.15	10	4,859	0.21%
2020/05/07	39	26.95	10	26.96	27.40	29	4,664	0.62%
2020/05/06	0	0.00	18	24.01	24.95	-18	4,554	-0.40%
2020/05/05	23	22.77	0	0.00	22.70	23	4,469	0.51%
2020/05/04	2	22.93	1.1	22.70	22.80	0.9	4,394	0.02%
2020/04/30	22	24.00	36	24.01	23.60	-14	4,351	-0.32%
2020/04/29	9	23.11	3	23.58	23.80	6	4,310	0.14%
2020/04/28	24	24.50	2	24.83	23.75	22	4,265	0.52%
2020/04/27	3	22.80	31	23.06	23.35	-28	4,021	-0.70%
2020/04/24	1	21.25	13	20.88	21.25	-12	3,958	-0.30%
2020/04/23	4	19.68	14	19.63	19.70	-10	3,853	-0.26%
2020/04/22	0	0.00	6	18.58	18.45	-6	3,750	-0.16%
2020/04/21	10	17.25	5	17.80	17.25	5	3,695	0.14%
2020/04/20	1.2	18.29	16	18.22	18.40	-14.8	3,684	-0.40%
2020/04/17	11	17.24	9	17.91	18.05	2	3,645	0.05%
2020/04/16	10	17.00	4	17.33	17.40	6	3,539	0.17%
2020/04/15	0	0.00	9	15.96	16.35	-9	3,430	-0.26%
2020/04/14	0	0.00	4	14.96	14.90	-4	3,392	-0.12%
2020/04/13	1	15.15	0	0.00	14.65	1	3,409	0.03%
2020/04/10	0	0.00	1	14.80	14.95	-1	3,454	-0.03%
2020/04/09	9	14.82	0	0.00	14.45	9	3,456	0.26%
2020/04/08	2	14.90	11	15.27	15.30	-9	3,516	-0.26%
2020/04/07	1	14.25	6	14.25	14.30	-5	3,580	-0.14%
2020/04/01	0	0.00	15	11.83	11.85	-15	3,794	-0.40%
2020/03/30	1	10.30	0	0.00	11.10	1	3,813	0.03%
2020/03/26	0	0.00	1	10.90	10.85	-1	3,800	-0.03%
2020/03/25	0	0.00	2	11.00	11.20	-2	3,786	-0.05%
2020/03/24	2	10.70	0	0.00	10.60	2	3,760	0.05%
2020/03/23	1	10.00	0	0.00	10.05	1	3,749	0.03%
2020/03/20	0	0.00	9	11.05	11.05	-9	3,719	-0.24%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/17	20	12.70	146	12.09	12.10	-126	3,681	-3.42%	大賣/鉅額交易
2020/03/16	0	0.00	2	14.30	13.35	-2	3,689	-0.05%
2020/03/13	0	0.00	5	13.45	14.50	-5	3,742	-0.13%
2020/03/12	1	15.35	5	14.98	14.90	-4	3,782	-0.11%
2020/03/11	157	16.55	23	16.38	16.55	134	3,816	3.51%	大買/鉅額交易
2020/03/10	0	0.00	16	14.38	15.05	-16	3,725	-0.43%
2020/03/09	5	14.41	1	14.75	13.70	4	3,670	0.11%
2020/03/06	0	0.00	2	15.05	14.90	-2	3,683	-0.05%
2020/03/04	0	0.00	1	15.45	15.20	-1	3,785	-0.03%
2020/03/03	18	16.53	10	16.73	16.10	8	3,761	0.21%
2020/03/02	10	16.53	15	15.55	16.35	-5	3,725	-0.13%
2020/02/27	5	15.80	1	15.90	15.90	4	3,684	0.11%
2020/02/26	11	17.69	0	0.00	17.50	11	3,588	0.31%
2020/02/24	4	18.79	17	18.74	18.90	-13	3,500	-0.37%
2020/02/21	19	19.53	7	19.34	19.35	12	3,458	0.35%
2020/02/20	4	18.68	0	0.00	18.70	4	3,377	0.12%
2020/02/19	1	19.00	1	19.20	19.00	0	3,338	0.00%
2020/02/18	17	19.11	2	19.25	19.25	15	3,309	0.45%
2020/02/17	1	19.20	2	19.95	19.55	-1	3,274	-0.03%
2020/02/14	24	18.90	3.1	19.45	19.70	20.9	3,236	0.65%
2020/02/13	2	20.43	5	20.61	19.00	-3	3,138	-0.10%
2020/02/12	1	20.60	1	20.20	20.20	0	3,034	0.00%
2020/02/11	8	20.64	7	20.89	20.60	1	2,955	0.03%
2020/02/10	0	0.00	9	19.35	19.20	-9	2,815	-0.32%
2020/02/07	0	0.00	22	19.37	19.15	-22	2,720	-0.81%
2020/02/06	2	18.43	13	18.23	18.50	-11	2,563	-0.43%
2020/02/05	0	0.00	14	16.12	16.85	-14	2,439	-0.57%
2020/02/04	29	14.71	0	0.00	15.35	29	2,373	1.22%
2020/02/03	10	15.45	0	0.00	15.25	10	2,320	0.43%
2020/01/31	2	15.15	0	0.00	16.90	2	2,254	0.09%
2020/01/20	1	18.40	0	0.00	18.65	1	2,127	0.05%
2020/01/17	39	18.03	0	0.00	18.15	39	2,062	1.89%
2020/01/15	0	0.00	10	18.00	18.30	-10	1,926	-0.52%
2020/01/14	0	0.00	8	18.21	18.40	-8	1,895	-0.42%
2020/01/10	0	0.00	1	16.30	16.30	-1	1,802	-0.06%
2020/01/09	20	16.63	0	0.00	16.40	20	1,781	1.12%
2020/01/03	1	16.35	0	0.00	16.35	1	1,638	0.06%
2020/01/02	4	18.83	0	0.00	18.15	4	1,607	0.25%
2019/12/30	16	14.48	5	14.15	16.25	11	1,348	0.82%
2019/12/27	8	14.75	20	14.90	14.90	-12	1,171	-1.02%
2019/12/25	0	0.00	1.1	12.59	12.70	-1.1	1,018	-0.11%
2019/12/24	0	0.00	1	12.00	12.15	-1	990	-0.10%
2019/12/20	0	0.00	1	11.40	11.40	-1	955	-0.10%
2019/12/13	1	10.80	0	0.00	10.80	1	901	0.11%
2019/12/12	16	12.39	0	0.00	12.00	16	859	1.86%
2019/12/09	10	10.60	1	10.85	10.90	9	662	1.36%
2019/12/06	0	0.00	1	9.59	9.93	-1	575	-0.17%
2019/12/02	0	0.00	7.3	8.50	8.46	-7.3	348	-2.10%
2019/04/02	0	7.07	0	0.00	7.12	0	218	0.00%
2019/03/14	0	0.00	0.4	7.10	7.20	-0.4	211	-0.18%
2019/03/12	0	0.00	0.4	7.11	7.20	-0.4	214	-0.19%
2019/02/25	0	0.00	1	7.09	7.09	-1	193	-0.52%
2018/12/22	0	0.00	4	6.51	6.51	-4	206	-1.93%
2018/12/04	0	0.00	5	6.98	6.99	-5	241	-2.07%
2018/11/09	0	0.00	2	6.99	6.95	-2	282	-0.71%
2018/10/25	0	0.00	3	7.06	7.02	-3	312	-0.96%
2018/10/15	0	0.00	5	7.69	7.69	-5	378	-1.32%
2018/10/11	1	7.97	3	7.98	7.99	-2	378	-0.53%
2018/10/08	0.5	8.89	0	0.00	8.89	0.5	383	0.12%
2018/10/05	0.1	8.77	0	0.00	8.76	0.1	394	0.03%
2018/09/21	0	0.00	5	6.63	6.71	-5	424	-1.18%
2018/09/17	0.3	6.86	0	0.00	6.76	0.3	454	0.06%
2018/09/05	0	0.00	20	7.70	7.77	-20	669	-2.99%
2018/08/29	0	0.00	40	7.60	7.61	-40	1,016	-3.94%
2018/08/07	0	0.00	10	8.69	8.60	-10	1,525	-0.66%
2018/08/03	10	8.93	0	0.00	8.91	10	1,525	0.66%
2018/07/31	1	8.91	0	0.00	9.00	1	1,525	0.07%
2018/07/25	10	9.18	0	0.00	9.17	10	1,585	0.63%
2018/07/24	2	9.18	0	0.00	9.16	2	1,585	0.13%
2018/07/23	4	9.19	0	0.00	9.12	4	1,580	0.25%
2018/07/20	6	9.30	0	0.00	9.20	6	1,581	0.38%
2018/07/06	0	0.00	20	8.30	8.37	-20	1,547	-1.29%
2018/07/03	1	8.99	0	0.00	8.75	1	1,540	0.06%
2018/06/29	0	0.00	0	9.00	9.07	0	1,524	0.00%
2018/06/28	0	0.00	2	9.04	9.03	-2	1,518	-0.13%
2018/06/22	10	9.57	0	0.00	9.50	10	1,489	0.67%
2018/06/15	0	0.00	1	9.45	9.32	-1	1,389	-0.07%
2018/06/14	0	0.00	1	9.30	9.17	-1	1,353	-0.07%
2018/06/13	1	8.72	0	0.00	8.72	1	1,313	0.08%
2018/06/12	1	9.04	0	0.00	9.00	1	1,276	0.08%
2018/06/08	1	9.42	0	0.00	9.39	1	1,215	0.08%
2018/06/07	2	9.79	1	9.78	9.78	1	1,159	0.09%
2018/06/06	0	0.00	14	10.18	10.20	-14	1,078	-1.30%
2018/06/05	2	9.33	2	9.66	9.40	0	928	0.00%
2018/06/04	2	9.45	0	0.00	9.40	2	875	0.23%
2018/06/01	20	9.52	2	9.61	9.70	18	785	2.29%
2018/05/31	0	0.00	26	8.89	8.89	-26	614	-4.23%
2018/05/30	0	0.00	2	8.06	8.09	-2	532	-0.38%
2018/05/29	41	7.48	0	0.00	7.51	41	500	8.19%
2018/05/28	20	7.62	0	0.00	7.61	20	501	3.98%
2018/05/25	40	7.81	1	7.95	7.75	39	485	8.03%
2018/05/24	0	0.00	3	7.37	7.49	-3	440	-0.68%
2018/05/15	20	6.81	0	0.00	6.77	20	407	4.91%
2018/05/11	60	6.78	0	0.00	6.77	60	420	14.27%
2018/05/09	2	6.71	0	0.00	6.70	2	420	0.48%
2018/04/27	2	5.97	0	0.00	6.00	2	379	0.53%
2018/04/24	0	0.00	1	6.03	6.04	-1	409	-0.24%
2018/04/23	2	6.02	0	0.00	6.05	2	409	0.49%
2018/04/13	2	6.40	0	0.00	6.40	2	411	0.49%
2018/04/11	3	6.57	0	0.00	6.55	3	410	0.73%
2018/04/10	1	6.81	0	0.00	6.81	1	401	0.25%
2018/04/02	2	6.92	0	0.00	6.90	2	393	0.51%
2018/03/31	2	6.91	0	0.00	6.99	2	391	0.51%
2018/03/30	0	0.00	1	6.97	6.99	-1	392	-0.25%
2018/03/14	2	7.55	0	0.00	7.54	2	404	0.49%
2018/02/06	2	6.85	0	0.00	6.90	2	505	0.40%
2018/01/18	0	0.00	5	8.14	8.15	-5	465	-1.07%
2018/01/15	3	8.22	0	0.00	8.22	3	468	0.64%
2018/01/10	5	8.29	0	0.00	8.29	5	483	1.03%
2018/01/09	0	0.00	3	8.52	8.51	-3	505	-0.59%