系統電 (5309)-合庫-台中券商分點個股進出

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
34.70
漲跌
▲0.25
漲幅
+0.73%
成交量
752張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

系統電 (5309)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/29	0	0.00	16	34.41	34.45	-16	2,268	-0.71%
2024/04/26	2	33.85	1	34.10	33.85	1	2,265	0.04%
2024/04/23	2	33.20	0	0.00	33.30	2	2,282	0.09%
2024/04/22	2	33.60	1	33.40	33.25	1	2,296	0.04%
2024/04/19	16	33.77	0	0.00	34.05	16	2,289	0.70%
2024/04/18	1.1	35.01	2	35.10	34.70	-0.9	2,276	-0.04%
2024/04/17	13	35.62	26	35.77	35.20	-13	2,303	-0.56%
2024/04/16	17	33.79	5	33.92	33.80	12	2,303	0.52%
2024/04/15	1	35.45	1	35.30	35.00	0	2,450	0.00%
2024/04/11	0	0.00	1	34.95	34.95	-1	2,509	-0.04%
2024/04/10	0	0.00	3	36.02	35.50	-3	2,502	-0.12%
2024/04/09	1	35.55	0	0.00	35.55	1	2,498	0.04%
2024/04/08	0	0.00	1	35.30	35.30	-1	2,509	-0.04%
2024/04/03	1	35.50	4	35.15	35.05	-3	2,497	-0.12%
2024/04/02	6	35.43	4	35.75	35.35	2	2,487	0.08%
2024/04/01	1	35.65	0	0.00	35.75	1	2,462	0.04%
2024/03/29	24.3	37.27	31	38.30	35.75	-6.7	2,445	-0.27%
2024/03/28	41	39.61	9.1	39.60	39.50	31.9	2,276	1.40%
2024/03/27	27	38.84	30	39.33	39.60	-3	1,943	-0.15%
2024/03/25	0	0.00	0	37.00	36.50	0	1,671	0.00%
2024/03/22	0	0.00	1	36.50	36.20	-1	1,648	-0.06%
2024/03/21	0	0.00	1	36.15	36.10	-1	1,642	-0.06%
2024/03/18	0	0.00	2	35.75	35.75	-2	1,697	-0.12%
2024/03/15	0.2	36.60	0	0.00	35.80	0.2	1,748	0.01%
2024/03/14	0	0.00	2	36.33	36.50	-2	1,744	-0.11%
2024/03/13	2	37.20	3	36.20	35.75	-1	1,713	-0.06%
2024/03/12	1	36.90	1	36.60	36.80	0	1,702	0.00%
2024/03/07	1	36.85	10.2	37.53	36.70	-9.2	1,669	-0.55%
2024/03/06	4	37.68	13	37.18	36.95	-9	1,602	-0.56%
2024/03/05	8	36.96	3	37.10	37.30	5	1,526	0.33%
2024/03/01	0	0.00	3	34.70	34.70	-3	1,436	-0.21%
2024/02/29	1	34.65	4	34.55	35.00	-3	1,440	-0.21%
2024/02/27	6	34.93	3	34.70	34.65	3	1,431	0.21%
2024/02/20	1	34.40	5	34.40	34.30	-4	1,410	-0.28%
2024/02/19	4	34.76	0	0.00	34.60	4	1,412	0.28%
2024/02/16	6	34.74	0	0.00	34.70	6	1,403	0.43%
2024/02/15	2	33.75	1	33.30	33.70	1	1,395	0.07%
2024/02/02	4	33.98	1	33.95	34.05	3	1,396	0.21%
2024/02/01	4	34.40	1	34.40	34.45	3	1,397	0.21%
2024/01/31	0	0.00	2	34.65	34.65	-2	1,398	-0.14%
2024/01/29	1	35.15	0	0.00	34.90	1	1,392	0.07%
2024/01/26	0	0.00	1	34.85	34.85	-1	1,392	-0.07%
2024/01/24	0	0.00	11	35.58	35.65	-11	1,388	-0.79%
2024/01/22	0	0.00	10	34.80	34.75	-10	1,382	-0.72%
2024/01/19	1	34.60	4	34.75	34.65	-3	1,385	-0.22%
2024/01/18	24	34.78	1	34.85	34.60	23	1,382	1.66%
2024/01/17	0	0.00	2	34.95	35.00	-2	1,389	-0.14%
2024/01/16	11	35.91	6	36.17	35.50	5	1,373	0.36%
2024/01/12	4	36.55	1	36.45	36.30	3	1,363	0.22%
2024/01/11	6	36.93	0	0.00	36.80	6	1,350	0.44%
2024/01/10	9	37.76	13	37.63	37.60	-4	1,310	-0.31%
2024/01/09	34	37.57	13	37.60	37.50	21	1,242	1.69%
2024/01/08	12	37.20	0.2	37.46	37.45	11.9	1,071	1.11%
2024/01/03	10	36.50	1	36.55	36.50	9	980	0.92%
2024/01/02	1	36.45	1	36.60	36.75	0	1,000	0.00%
2023/12/25	0	0.00	1.1	36.28	35.95	-1.1	1,048	-0.10%
2023/12/20	1	35.30	28	35.30	35.30	-27	1,006	-2.68%
2023/12/18	0.3	35.54	7	35.54	35.55	-6.8	1,002	-0.67%
2023/12/15	2	36.30	6	36.53	35.80	-4	1,000	-0.40%
2023/12/14	0	0.00	5	35.85	35.85	-5	987	-0.51%
2023/12/13	6	36.50	0	36.10	36.10	6	983	0.61%
2023/12/12	2	35.45	0.3	36.35	36.70	1.7	948	0.18%
2023/12/11	0	0.00	0.3	35.20	35.25	-0.3	902	-0.03%
2023/12/08	0	0.00	7	34.71	34.60	-7	908	-0.77%
2023/12/06	9	35.41	0	0.00	35.25	9	964	0.93%
2023/12/05	1	36.80	0	0.00	35.95	1	955	0.10%
2023/12/04	0	0.00	1	35.35	35.65	-1	924	-0.11%
2023/12/01	0	0.00	9	35.23	35.40	-9	915	-0.98%
2023/11/30	7	35.84	2	35.80	35.80	5	909	0.55%
2023/11/29	0	0.00	8	35.05	35.15	-8	864	-0.93%
2023/11/28	1	35.20	12	35.00	34.85	-11	853	-1.29%
2023/11/27	5	34.50	0	0.00	34.35	5	847	0.59%
2023/11/24	2	33.98	0	0.00	34.00	2	842	0.24%
2023/11/23	10	34.81	0	34.70	34.15	10	843	1.19%
2023/11/21	1	34.00	5	33.85	33.75	-4	846	-0.47%
2023/11/20	9	34.18	5	34.30	34.00	4	855	0.47%
2023/11/15	5	33.20	0	0.00	33.15	5	840	0.59%
2023/11/14	2	32.30	1	31.90	32.35	1	842	0.12%
2023/11/13	0	0.00	5	31.80	31.80	-5	860	-0.58%
2023/11/10	0	0.00	1	32.20	31.80	-1	858	-0.12%
2023/11/09	0	0.00	5	32.40	32.60	-5	859	-0.58%
2023/11/08	11	34.29	0	0.00	33.70	11	874	1.26%
2023/11/07	0	0.00	10	33.75	33.70	-10	900	-1.11%
2023/11/06	10	33.82	0	0.00	33.75	10	939	1.06%
2023/10/30	0	0.00	1	33.40	33.55	-1	956	-0.10%
2023/10/27	7	33.00	0	0.00	33.00	7	967	0.72%
2023/10/24	0	0.00	3	32.35	32.35	-3	1,000	-0.30%
2023/10/20	3	32.40	3	31.80	32.30	0	1,043	0.00%
2023/10/19	3	33.00	0	0.00	32.95	3	1,066	0.28%
2023/10/12	2	34.25	0	0.00	34.40	2	1,102	0.18%
2023/10/11	8	34.50	0	0.00	34.25	8	1,113	0.72%
2023/10/05	2	35.20	9	34.93	34.90	-7	1,109	-0.63%
2023/10/03	10	34.60	0	0.00	34.30	10	1,102	0.91%
2023/10/02	0	0.00	7	34.71	34.55	-7	1,153	-0.61%
2023/09/28	1	34.80	0	0.00	34.80	1	1,176	0.08%
2023/09/26	11	35.20	0	0.00	35.20	11	1,235	0.89%
2023/09/18	0	0.00	0	36.30	36.25	0	1,375	0.00%
2023/09/15	2	36.10	3	36.18	36.20	-1	1,403	-0.07%
2023/09/14	1.3	36.30	2	36.20	36.20	-0.8	1,423	-0.05%
2023/09/13	2	36.40	1	36.00	36.05	1	1,436	0.07%
2023/09/12	0	0.00	6	36.40	36.15	-6	1,463	-0.41%
2023/09/07	5	35.20	0	0.00	35.00	5	1,491	0.34%
2023/09/04	1	35.50	0	0.00	35.55	1	1,609	0.06%
2023/08/25	0	0.00	2	34.65	34.35	-2	1,707	-0.12%
2023/08/24	4	35.33	0	0.00	35.10	4	1,714	0.23%
2023/08/21	0	0.00	1	35.50	35.50	-1	1,766	-0.06%
2023/08/18	0	0.00	1	36.30	35.60	-1	1,784	-0.06%
2023/08/17	0	0.00	0.2	35.90	36.00	-0.2	1,788	-0.01%
2023/08/16	0	34.95	0	0.00	34.75	0	1,786	0.00%
2023/08/15	1	34.60	0.2	34.67	34.50	0.8	1,826	0.05%
2023/08/14	4	33.56	0	0.00	33.90	4	1,867	0.21%
2023/08/11	4	34.96	5.4	34.71	34.65	-1.4	1,864	-0.07%
2023/08/10	1	35.45	0	0.00	35.45	1	1,840	0.05%
2023/08/08	0	0.00	2	37.25	37.10	-2	1,815	-0.11%
2023/08/04	6	38.15	0	0.00	37.85	6	1,907	0.31%
2023/07/31	0	0.00	4	38.86	38.75	-4	2,134	-0.19%
2023/07/26	0	0.00	2	38.15	37.85	-2	2,248	-0.09%
2023/07/25	4	37.05	0.4	37.71	38.20	3.7	2,271	0.16%
2023/07/24	2	36.50	0	0.00	36.50	2	2,286	0.09%
2023/07/21	1	37.75	1	37.70	37.70	0	2,288	0.00%
2023/07/18	11	38.55	5	38.23	38.15	6	2,410	0.25%
2023/07/17	0	0.00	15	37.83	38.85	-15	2,494	-0.60%
2023/07/13	10	39.15	2.2	38.88	38.55	7.8	2,629	0.30%
2023/07/12	5	38.10	0	0.00	38.20	5	2,683	0.19%
2023/07/11	1	38.00	0	0.00	38.00	1	2,786	0.04%
2023/07/07	14.7	38.88	4	38.55	38.55	10.7	3,329	0.32%
2023/07/06	1	40.15	0	0.00	40.10	1	3,334	0.03%
2023/07/05	11	40.40	2	40.40	40.45	9	3,396	0.26%
2023/07/04	4.3	40.64	3	40.70	40.60	1.3	3,497	0.04%
2023/07/03	0	0.00	2	41.70	41.30	-2	3,772	-0.05%
2023/06/30	0	0.00	6.2	41.59	41.70	-6.2	4,439	-0.14%
2023/06/29	2	40.40	2	40.70	40.65	0	4,734	0.00%
2023/06/28	2	40.53	0	0.00	40.55	2	4,749	0.04%
2023/06/27	3	40.35	3	40.40	40.60	0	4,810	0.00%
2023/06/26	2	40.83	0	0.00	40.90	2	4,849	0.04%
2023/06/21	1	40.35	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	0	0.00	2	40.88	40.90	-2	4,858	-0.04%
2023/06/16	5	40.35	0	0.00	40.35	5	4,861	0.10%
2023/06/15	8.4	40.73	1	40.75	40.75	7.4	4,831	0.15%
2023/06/14	1	41.25	0.2	41.45	41.45	0.8	4,806	0.02%
2023/06/13	3	40.60	0	0.00	40.65	3	4,812	0.06%
2023/06/12	3.3	40.90	3	41.08	40.80	0.3	4,789	0.01%
2023/06/09	3.3	41.61	1	41.55	41.65	2.3	4,768	0.05%
2023/06/08	8.5	42.76	5	42.70	42.25	3.5	4,755	0.07%
2023/06/07	5	43.20	0	0.00	43.30	5	4,805	0.10%
2023/06/06	2	43.05	3	43.03	42.95	-1	4,900	-0.02%
2023/06/05	2	43.45	0	0.00	43.40	2	4,962	0.04%
2023/06/02	2	43.05	0	0.00	43.00	2	4,968	0.04%
2023/05/31	0	0.00	3	42.70	42.70	-3	4,997	-0.06%
2023/05/29	0	0.00	1	42.40	42.45	-1	5,000	-0.02%
2023/05/26	8	42.04	1	41.95	41.95	7	5,048	0.14%
2023/05/24	4	43.15	0	0.00	43.35	4	5,076	0.08%
2023/05/23	0.3	43.30	0	0.00	43.25	0.3	5,171	0.00%
2023/05/22	1	42.75	1	43.55	43.55	0	5,227	0.00%
2023/05/19	1	42.75	0.2	43.00	42.75	0.9	5,240	0.02%
2023/05/18	1	43.95	8	43.53	43.50	-7	5,227	-0.13%
2023/05/17	4	42.30	1	42.90	42.80	3	5,264	0.06%
2023/05/15	3	41.83	0	0.00	42.00	3	5,303	0.06%
2023/05/12	1	41.70	0.1	42.10	42.10	0.9	5,360	0.02%
2023/05/11	2.2	41.75	3.4	41.56	41.60	-1.2	5,493	-0.02%
2023/05/08	0	0.00	2	44.68	44.20	-2	5,686	-0.04%
2023/05/05	5	45.07	5	45.06	44.50	0	5,678	0.00%
2023/05/04	4	44.30	9.1	44.29	44.15	-5.1	5,590	-0.09%
2023/04/28	2	43.23	4	43.24	43.10	-2	5,616	-0.04%
2023/04/27	4	42.48	2.1	43.41	43.25	1.9	5,579	0.03%
2023/04/26	1	42.70	1	42.55	42.90	0	5,543	0.00%
2023/04/25	6	42.40	1	42.95	42.10	5	5,505	0.09%
2023/04/24	1	42.25	0	0.00	42.25	1	5,459	0.02%
2023/04/21	8	42.61	7	42.52	42.05	1	5,467	0.02%
2023/04/20	12	43.98	3	44.30	43.50	9	5,397	0.17%
2023/04/19	5	44.29	0	0.00	44.25	5	5,314	0.09%
2023/04/18	3.2	45.05	5.3	44.82	44.50	-2.1	5,249	-0.04%
2023/04/17	4	45.58	2	45.75	45.85	2	5,204	0.04%
2023/04/14	4.1	45.39	13	45.44	45.00	-8.9	5,141	-0.17%
2023/04/13	24.2	47.37	10	46.74	46.00	14.2	5,034	0.28%
2023/04/12	8	46.75	14	46.56	47.50	-6	4,688	-0.13%
2023/04/11	3	45.67	0	0.00	45.95	3	4,455	0.07%
2023/04/10	6	45.64	10	45.87	45.05	-4	4,405	-0.09%
2023/04/07	5	45.71	4	45.56	45.90	1	4,316	0.02%
2023/04/06	13	46.59	7	46.64	46.30	6	4,189	0.14%
2023/03/31	12	45.98	13.1	46.11	46.35	-1.1	3,907	-0.03%
2023/03/30	8	44.06	13.7	44.41	44.30	-5.7	3,218	-0.18%
2023/03/29	0	0.00	14	42.80	42.90	-14	2,873	-0.49%
2023/03/27	0	0.00	9	43.49	43.50	-9	2,812	-0.32%
2023/03/24	4	42.75	2	42.88	42.65	2	2,772	0.07%
2023/03/23	2	42.63	6	43.29	42.80	-4	2,771	-0.14%
2023/03/22	2	42.00	4	42.40	42.65	-2	2,774	-0.07%
2023/03/21	2	41.98	1	42.05	42.30	1	2,779	0.04%
2023/03/20	3	41.25	1	41.35	41.60	2	2,788	0.07%
2023/03/17	0	0.00	4	41.05	41.05	-4	2,934	-0.14%
2023/03/16	2	40.60	0	0.00	40.45	2	2,989	0.07%
2023/03/15	0	0.00	1	41.85	41.70	-1	3,104	-0.03%
2023/03/14	4	41.23	0	0.00	41.00	4	3,369	0.12%
2023/03/13	1.1	40.85	1	41.05	41.20	0.1	3,547	0.00%
2023/03/10	3.1	41.84	4	41.81	41.80	-0.9	3,666	-0.02%
2023/03/09	18.3	43.55	12	43.75	43.00	6.3	3,806	0.17%
2023/03/08	8	43.98	10	44.14	44.20	-2	3,857	-0.05%
2023/03/07	0	0.00	1	43.65	43.50	-1	3,828	-0.03%
2023/03/06	3	43.27	6	43.23	43.55	-3	3,847	-0.08%
2023/03/03	3	42.48	14	42.22	42.50	-11	3,820	-0.29%
2023/03/02	1	42.30	1	42.00	42.10	0	3,812	0.00%
2023/03/01	3	42.07	2	42.30	42.20	1	3,834	0.03%
2023/02/24	10.3	42.23	2	41.95	41.85	8.3	3,842	0.21%
2023/02/23	9	42.96	1	43.15	43.00	8	3,805	0.21%
2023/02/22	5	42.96	2	42.93	42.90	3	3,824	0.08%
2023/02/21	2	44.63	5.2	44.49	44.00	-3.2	3,899	-0.08%
2023/02/20	1	44.15	4	44.24	44.30	-3	3,878	-0.08%
2023/02/17	0	0.00	1	43.50	43.70	-1	3,834	-0.03%
2023/02/16	2	43.23	4	43.26	43.40	-2	3,842	-0.05%
2023/02/15	8	43.39	2	43.88	42.70	6	3,947	0.15%
2023/02/14	12.2	43.00	4	43.19	42.90	8.2	3,942	0.21%
2023/02/13	2	42.98	4	43.00	43.40	-2	3,999	-0.05%
2023/02/10	5	43.19	8	43.22	43.10	-3	4,026	-0.07%
2023/02/09	8	44.64	14	44.29	43.80	-6	4,009	-0.15%
2023/02/08	6	43.62	5	43.79	43.60	1	3,868	0.03%
2023/02/07	30	43.44	31	43.26	43.00	-1	3,791	-0.03%
2023/02/06	1	41.90	1	42.15	41.65	0	3,598	0.00%
2023/02/03	2	42.33	0	0.00	42.55	2	3,574	0.06%
2023/02/02	2	42.45	2	42.58	42.65	0	3,545	0.00%
2023/02/01	4	42.53	2	42.80	42.00	2	3,507	0.06%
2023/01/31	3	41.97	5	41.84	41.85	-2	3,415	-0.06%
2023/01/30	2	40.15	1	40.15	40.55	1	3,377	0.03%
2023/01/17	1	39.40	10	39.40	39.35	-9	3,377	-0.27%
2023/01/13	0	0.00	2.3	39.77	39.75	-2.3	3,396	-0.07%
2023/01/12	0	0.00	1	39.80	39.80	-1	3,474	-0.03%
2023/01/11	3	40.82	2	41.10	40.30	1	3,543	0.03%
2023/01/10	2	40.20	0	0.00	40.20	2	3,518	0.06%
2023/01/09	0	0.00	2	40.10	40.50	-2	3,518	-0.06%
2023/01/05	6	40.08	11	40.36	39.80	-5	3,528	-0.14%
2023/01/04	9	39.35	1	39.15	39.10	8	3,485	0.23%
2023/01/03	0	0.00	1	39.00	39.00	-1	3,487	-0.03%
2022/12/30	5	38.36	0	0.00	38.30	5	3,502	0.14%
2022/12/29	1	38.15	0	0.00	38.35	1	3,502	0.03%
2022/12/28	9	38.42	1	38.55	38.00	8	3,531	0.23%
2022/12/26	2	39.65	0	0.00	39.65	2	3,502	0.06%
2022/12/23	0	0.00	1	39.50	39.50	-1	3,519	-0.03%
2022/12/21	1	40.00	0	0.00	39.95	1	3,529	0.03%
2022/12/20	4	39.83	2	39.90	39.80	2	3,548	0.06%
2022/12/16	1	41.00	1	41.00	40.95	0	3,554	0.00%
2022/12/15	4	41.80	0	0.00	41.70	4	3,543	0.11%
2022/12/14	7	41.69	0	0.00	41.65	7	3,554	0.20%
2022/12/13	7	40.85	0	0.00	40.50	7	3,514	0.20%
2022/12/12	3	41.20	5	40.91	41.10	-2	3,510	-0.06%
2022/12/09	7	41.78	1	41.65	41.05	6	3,507	0.17%
2022/12/08	3	43.78	2	43.55	43.45	1	3,377	0.03%
2022/12/07	2	42.95	10	43.59	43.05	-8	3,335	-0.24%
2022/12/06	7	45.30	22	45.95	44.70	-15	3,263	-0.46%
2022/12/05	19	45.23	2	45.00	44.70	17	3,003	0.57%
2022/12/02	1	45.05	2	44.43	44.60	-1	2,832	-0.04%
2022/12/01	5	44.08	12.3	44.26	44.50	-7.3	2,700	-0.27%
2022/11/30	2	43.40	51	42.84	42.85	-49	2,556	-1.92%
2022/11/29	5	41.86	0	0.00	41.50	5	2,524	0.20%
2022/11/28	1	40.85	6	41.63	41.60	-5	2,583	-0.19%
2022/11/25	0	0.00	8.2	40.76	40.05	-8.2	2,751	-0.30%
2022/11/24	1	40.20	2	40.50	40.25	-1	2,922	-0.03%
2022/11/23	9	40.02	0	0.00	39.85	9	2,988	0.30%
2022/11/22	4	40.61	1	41.05	40.50	3	2,995	0.10%
2022/11/21	1	41.80	1	41.10	41.05	0	3,026	0.00%
2022/11/18	7	41.66	8	41.60	41.00	-1	3,041	-0.03%
2022/11/17	11.5	42.25	12	42.30	42.10	-0.5	3,030	-0.02%
2022/11/16	3	41.32	10.1	41.38	41.25	-7.1	2,924	-0.24%
2022/11/14	7.1	40.59	1	41.00	40.60	6.1	2,875	0.21%
2022/11/11	7	40.74	5	40.57	41.40	2	2,872	0.07%
2022/11/10	3	40.07	3	40.57	41.00	0	2,796	0.00%
2022/11/09	1	40.50	1	39.75	39.65	0	2,883	0.00%
2022/11/08	2	40.20	6	39.88	39.60	-4	2,859	-0.14%
2022/11/07	0	0.00	1	38.80	38.80	-1	2,811	-0.04%
2022/11/04	2	38.38	1	38.65	38.50	1	2,815	0.04%
2022/11/03	1	38.25	6	38.28	38.20	-5	2,878	-0.17%
2022/11/02	0	0.00	5	37.66	37.55	-5	2,908	-0.17%
2022/11/01	1	37.20	0	0.00	37.25	1	2,951	0.03%
2022/10/31	4	36.59	2	36.40	36.40	2	2,967	0.07%
2022/10/28	1.2	36.56	1	37.25	36.50	0.2	2,983	0.01%
2022/10/27	5	37.50	0	0.00	37.65	5	2,988	0.17%
2022/10/26	4.2	38.25	2	38.48	37.05	2.2	3,055	0.07%
2022/10/25	1	38.35	1	38.00	38.45	0	3,084	0.00%
2022/10/24	1	38.45	2	38.40	38.20	-1	3,116	-0.03%
2022/10/21	2.2	38.09	0	0.00	37.60	2.2	3,166	0.07%
2022/10/20	10.5	38.51	5	38.63	38.00	5.5	3,197	0.17%
2022/10/19	2	38.90	1.1	39.11	38.90	1	3,194	0.03%
2022/10/18	1	37.40	1	36.85	37.00	0	3,188	0.00%
2022/10/11	0	0.00	1	37.70	37.20	-1	3,473	-0.03%
2022/10/07	1	40.10	2	40.00	39.10	-1	3,544	-0.03%
2022/10/06	0	0.00	3	39.17	38.90	-3	3,668	-0.08%
2022/10/05	10	39.79	2	39.90	38.70	8	3,719	0.22%
2022/10/04	2.1	38.35	2	38.43	38.45	0.1	3,730	0.00%
2022/10/03	0	0.00	5	37.71	37.65	-5	3,741	-0.13%
2022/09/29	0	0.00	2	36.50	36.25	-2	3,827	-0.05%
2022/09/27	1	36.80	0	0.00	37.40	1	3,866	0.03%
2022/09/26	4	38.00	1	37.20	37.50	3	3,884	0.08%
2022/09/23	0	0.00	1	39.20	39.00	-1	3,951	-0.03%
2022/09/22	1	38.85	0	0.00	39.65	1	3,997	0.03%
2022/09/21	13	39.14	0	0.00	39.55	13	4,029	0.32%
2022/09/19	9.2	40.00	0	0.00	40.05	9.2	4,252	0.22%
2022/09/16	10	40.80	3	41.40	40.70	7	4,372	0.16%
2022/09/15	3	41.82	0	0.00	41.60	3	4,449	0.07%
2022/09/14	0	0.00	2	42.08	42.45	-2	4,515	-0.04%
2022/09/13	3	42.60	1	42.80	42.80	2	4,599	0.04%
2022/09/12	0	0.00	3	41.95	41.90	-3	4,685	-0.06%
2022/09/08	1	41.90	1	41.60	41.55	0	4,817	0.00%
2022/09/07	5	41.21	3	40.85	41.20	2	5,027	0.04%
2022/09/06	12	40.72	2	40.60	40.80	10	5,431	0.18%
2022/09/05	8	42.50	9	43.45	41.85	-1	5,500	-0.02%
2022/09/02	2	43.68	3	43.75	44.00	-1	5,465	-0.02%
2022/09/01	4	43.15	16	44.14	42.60	-12	5,552	-0.22%
2022/08/31	5	43.22	14	43.36	43.70	-9	5,750	-0.16%
2022/08/30	13	41.82	2	41.93	42.15	11	5,832	0.19%
2022/08/29	1.2	40.33	1	40.30	40.45	0.2	6,552	0.00%
2022/08/26	5	41.89	5	41.75	41.80	0	6,924	0.00%
2022/08/25	7	40.85	2	40.93	40.95	5	7,712	0.06%
2022/08/24	0	0.00	1	40.60	40.35	-1	7,971	-0.01%
2022/08/23	1	41.15	1	40.50	41.00	0	8,142	0.00%
2022/08/22	0.3	41.25	4	41.60	40.75	-3.7	8,267	-0.04%
2022/08/18	0	0.00	2	41.28	41.60	-2	8,270	-0.02%
2022/08/17	0	0.00	4	41.20	41.10	-4	8,253	-0.05%
2022/08/16	25	43.11	22	42.45	41.75	3	8,245	0.04%
2022/08/15	3	41.45	5	41.26	41.50	-2	8,183	-0.02%
2022/08/12	3	40.37	0	0.00	40.25	3	8,134	0.04%
2022/08/11	3	40.28	1	41.55	40.10	2	8,125	0.02%
2022/08/10	11	40.93	6	40.89	40.75	5	8,086	0.06%
2022/08/09	5	40.43	2	40.68	40.65	3	8,024	0.04%
2022/08/08	3	39.47	1	39.80	39.80	2	7,978	0.03%
2022/08/04	0	0.00	2	37.28	37.25	-2	7,932	-0.03%
2022/08/02	4	38.20	2	38.13	38.30	2	7,931	0.03%
2022/08/01	2	39.85	1	40.05	39.75	1	7,891	0.01%
2022/07/29	2	39.25	6.1	39.33	39.15	-4.1	7,858	-0.05%
2022/07/28	6	39.02	1	38.90	38.70	5	7,851	0.06%
2022/07/27	0	0.00	1	37.70	38.55	-1	7,808	-0.01%
2022/07/26	2	38.75	0	0.00	38.15	2	7,807	0.03%
2022/07/25	8	38.07	5	38.01	38.00	3	7,763	0.04%
2022/07/22	8	37.09	4	37.36	37.05	4	7,746	0.05%
2022/07/21	3	35.58	1	35.45	36.15	2	7,640	0.03%
2022/07/20	1.1	36.18	1	36.70	35.50	0.1	7,618	0.00%
2022/07/19	2	36.05	1	35.30	36.10	1	7,579	0.01%
2022/07/18	2	36.00	1	36.15	35.65	1	7,549	0.01%
2022/07/15	0	0.00	1	35.50	35.50	-1	7,534	-0.01%
2022/07/14	4	34.99	4	35.14	35.75	0	7,460	0.00%
2022/07/13	5	37.98	13	37.86	37.30	-8	7,326	-0.11%
2022/07/12	1	37.55	3	37.88	37.40	-2	7,309	-0.03%
2022/07/11	1	39.85	2	39.58	39.70	-1	7,307	-0.01%
2022/07/08	3	40.12	1	40.00	39.55	2	7,343	0.03%
2022/07/07	1	38.70	1	38.45	38.45	0	7,713	0.00%
2022/07/06	1	39.20	3	39.73	37.80	-2	7,847	-0.03%
2022/07/05	3	39.22	5	39.68	39.80	-2	8,146	-0.02%
2022/07/04	5	38.95	0	0.00	38.80	5	8,498	0.06%
2022/07/01	3	41.32	3	40.67	38.80	0	8,901	0.00%
2022/06/30	1	41.70	1	42.15	41.70	0	8,885	0.00%
2022/06/29	1	44.40	4	43.69	43.50	-3	9,490	-0.03%
2022/06/28	9	44.63	8	44.65	44.25	1	9,690	0.01%
2022/06/27	5	45.76	4	46.21	45.60	1	9,628	0.01%
2022/06/24	4	44.20	4	44.68	44.85	0	9,490	0.00%
2022/06/23	3	42.25	2	42.80	42.75	1	9,384	0.01%
2022/06/22	0	0.00	1	45.05	42.80	-1	9,358	-0.01%
2022/06/21	4	43.95	3	45.28	45.45	1	9,373	0.01%
2022/06/20	49	44.93	5	44.56	42.65	44	9,360	0.47%
2022/06/17	8	45.24	9	45.13	45.90	-1	9,340	-0.01%
2022/06/16	4	46.88	15	47.07	45.05	-11	9,253	-0.12%
2022/06/15	12	47.69	13	47.86	46.50	-1	9,064	-0.01%
2022/06/14	8	46.03	3	46.38	46.80	5	8,648	0.06%
2022/06/13	4	46.14	3	45.72	46.25	1	8,523	0.01%
2022/06/10	12	47.13	14	47.01	46.85	-2	8,453	-0.02%
2022/06/09	12	47.72	8	47.59	46.90	4	8,270	0.05%
2022/06/08	4	46.51	39.2	46.67	46.45	-35.2	7,865	-0.45%
2022/06/07	72	47.87	41.1	48.06	46.80	30.9	7,610	0.41%
2022/06/06	19.1	47.15	20	46.17	46.00	-0.9	6,831	-0.01%
2022/06/02	58.1	46.43	113	46.79	47.15	-54.9	6,442	-0.85%	大賣/
2022/06/01	2	43.58	27	44.05	43.25	-25	5,640	-0.44%
2022/05/31	46	43.42	29	43.33	43.30	17	5,373	0.32%
2022/05/30	2	41.30	6	42.23	42.30	-4	5,287	-0.08%
2022/05/27	1	40.70	0	0.00	40.60	1	5,150	0.02%
2022/05/26	2	41.35	2	40.85	40.00	0	5,173	0.00%
2022/05/25	1	40.15	0	0.00	40.00	1	5,144	0.02%
2022/05/23	4	40.83	4	41.13	40.70	0	5,144	0.00%
2022/05/18	1	38.80	0	0.00	38.90	1	5,098	0.02%
2022/05/13	0	0.00	1	38.35	38.10	-1	5,261	-0.02%
2022/05/10	1	38.55	1	37.90	39.00	0	5,427	0.00%
2022/05/09	1	39.50	4	39.95	38.90	-3	5,506	-0.05%
2022/05/06	6	40.35	0	0.00	40.85	6	5,774	0.10%
2022/05/05	0	0.00	1	40.30	40.85	-1	6,053	-0.02%
2022/05/04	1	39.60	0	0.00	39.80	1	6,258	0.02%
2022/05/03	2	40.43	0	0.00	40.20	2	6,536	0.03%
2022/04/28	10	40.30	10	40.60	39.30	0	6,630	0.00%
2022/04/27	1	39.20	1	39.30	39.40	0	6,799	0.00%
2022/04/26	3	40.25	0	0.00	40.50	3	6,956	0.04%
2022/04/25	2	40.65	0	0.00	40.85	2	6,974	0.03%
2022/04/21	2	41.75	1	42.00	42.10	1	7,023	0.01%
2022/04/18	3	40.80	1.1	40.98	40.35	1.9	7,054	0.03%
2022/04/15	1	41.90	0	0.00	41.80	1	7,040	0.01%
2022/04/14	0	0.00	4	43.28	43.10	-4	7,033	-0.06%
2022/04/13	25	44.65	52	44.92	43.75	-27	7,047	-0.38%
2022/04/12	27	43.49	36	43.43	43.45	-9	6,629	-0.14%
2022/04/11	8	43.82	9	43.57	42.55	-1	6,476	-0.02%
2022/04/08	18	43.09	16	43.06	43.80	2	6,156	0.03%
2022/04/07	21.1	43.62	52	43.31	42.95	-30.9	5,796	-0.53%
2022/04/06	4	40.54	3	40.50	40.40	1	5,378	0.02%
2022/04/01	14.1	43.58	17	43.41	41.50	-2.9	5,326	-0.06%
2022/03/31	7	42.36	16	42.38	42.70	-9	4,699	-0.19%
2022/03/30	0	0.00	7	40.90	40.95	-7	4,508	-0.16%
2022/03/29	2	39.93	1	40.75	39.90	1	4,507	0.02%
2022/03/28	1	39.95	3	40.32	40.65	-2	4,522	-0.04%
2022/03/25	13	41.26	5	41.33	41.15	8	4,505	0.18%
2022/03/24	3	41.32	3	41.60	40.55	0	4,467	0.00%
2022/03/23	4	41.06	11	41.38	41.25	-7	4,439	-0.16%
2022/03/22	0	0.00	10	41.29	41.15	-10	4,403	-0.23%
2022/03/21	7	40.23	17	40.45	40.35	-10	4,325	-0.23%
2022/03/18	7	39.31	22	39.55	39.05	-15	4,386	-0.34%
2022/03/17	1	39.05	0	0.00	38.80	1	4,468	0.02%
2022/03/15	1	38.95	1	37.80	37.50	0	4,702	0.00%
2022/03/10	11	38.66	0	0.00	38.30	11	5,070	0.22%
2022/03/09	0	0.00	3	37.42	37.75	-3	5,219	-0.06%
2022/03/08	3	36.33	0	0.00	36.00	3	5,317	0.06%
2022/03/07	14	37.29	0	0.00	37.10	14	5,357	0.26%
2022/03/04	2	39.40	1	39.70	39.05	1	5,446	0.02%
2022/03/03	2	40.50	3	41.18	39.80	-1	5,537	-0.02%
2022/03/02	2	40.15	2	39.80	39.95	0	5,566	0.00%
2022/03/01	2	40.35	0	0.00	40.50	2	5,708	0.04%
2022/02/25	1	38.80	6	39.08	38.80	-5	6,023	-0.08%
2022/02/24	2	39.35	5	39.26	38.60	-3	6,108	-0.05%
2022/02/23	2	40.63	0	0.00	40.55	2	6,144	0.03%
2022/02/22	0	0.00	3	39.98	39.70	-3	6,348	-0.05%
2022/02/18	0	0.00	7	40.85	40.85	-7	6,936	-0.10%
2022/02/17	5	40.80	1	41.55	40.85	4	7,449	0.05%
2022/02/16	5	41.94	8	41.80	42.05	-3	7,729	-0.04%
2022/02/15	5	40.57	7	40.64	40.35	-2	7,766	-0.03%
2022/02/14	1	39.95	1	39.40	39.40	0	7,968	0.00%
2022/02/11	10	40.99	33	41.12	40.75	-23	8,079	-0.28%
2022/02/10	6	41.82	2	42.25	41.60	4	8,150	0.05%
2022/02/09	7	42.21	5	42.11	42.00	2	8,151	0.02%
2022/02/08	43	42.33	80	42.45	42.50	-37	8,338	-0.44%
2022/02/07	42	41.71	7	41.29	41.90	35	8,113	0.43%
2022/01/26	18	39.63	19	39.99	39.30	-1	7,866	-0.01%
2022/01/25	50	39.85	54.1	39.25	38.50	-4.1	7,821	-0.05%
2022/01/24	10	37.66	8	37.88	38.20	2	7,673	0.03%
2022/01/21	9	39.74	11	39.45	38.90	-2	7,730	-0.03%
2022/01/20	15	39.90	18	39.67	39.45	-3	7,757	-0.04%
2022/01/19	7	38.39	2	38.75	38.20	5	7,660	0.07%
2022/01/18	0	0.00	2	36.43	36.85	-2	7,727	-0.03%
2022/01/17	2	36.53	1	36.95	37.05	1	7,792	0.01%
2022/01/10	7	37.56	5	37.20	37.45	2	7,749	0.03%
2022/01/07	1	37.55	2	37.25	37.30	-1	7,774	-0.01%
2022/01/06	24	38.23	22	38.04	38.50	2	7,781	0.03%
2022/01/05	2	39.95	1	40.15	39.90	1	7,727	0.01%
2022/01/04	0	0.00	3	40.23	39.85	-3	7,774	-0.04%
2022/01/03	1	39.70	0	0.00	39.70	1	7,792	0.01%
2021/12/30	2	39.95	2	39.95	39.95	0	7,824	0.00%
2021/12/29	2	40.13	0	0.00	40.05	2	7,915	0.03%
2021/12/28	3	40.60	0	0.00	40.40	3	8,243	0.04%
2021/12/24	3	40.45	1	40.00	39.95	2	8,359	0.02%
2021/12/23	1	41.00	0	0.00	41.15	1	8,360	0.01%
2021/12/17	1	40.05	2	39.88	40.00	-1	8,562	-0.01%
2021/12/16	15	40.97	1	41.00	41.20	14	8,485	0.16%
2021/12/15	21	41.20	0	0.00	41.15	21	8,434	0.25%
2021/12/14	28	41.09	33	41.44	40.90	-5	8,390	-0.06%
2021/12/13	17	44.21	17	43.81	43.00	0	8,274	0.00%
2021/12/10	16	43.05	4	43.06	44.50	12	8,162	0.15%
2021/12/09	2	46.20	5	45.29	44.50	-3	8,038	-0.04%
2021/12/08	22	45.37	10	45.89	45.15	12	7,958	0.15%
2021/12/07	9	45.91	8	45.28	45.85	1	7,912	0.01%
2021/12/06	3	45.73	0	0.00	45.45	3	7,813	0.04%
2021/12/03	4	44.51	2	44.75	44.50	2	7,663	0.03%
2021/12/02	20	43.89	11	43.75	43.05	9	7,505	0.12%
2021/12/01	15	43.55	1	43.50	43.40	14	7,396	0.19%
2021/11/30	2	43.88	11	44.02	43.40	-9	7,356	-0.12%
2021/11/29	12	42.43	12	42.30	42.25	0	7,265	0.00%
2021/11/26	18	42.94	0	0.00	42.90	18	7,148	0.25%
2021/11/25	11	44.50	11	44.89	44.95	0	7,006	0.00%
2021/11/24	37	44.35	15	44.78	45.15	22	6,847	0.32%
2021/11/23	9	42.61	8	42.88	42.05	1	6,516	0.02%
2021/11/22	8	43.26	6	43.40	43.00	2	6,432	0.03%
2021/11/19	21	43.14	19	43.96	43.65	2	6,353	0.03%
2021/11/18	30	45.17	22	44.78	44.10	8	6,144	0.13%
2021/11/17	15	43.67	5.6	43.64	43.50	9.4	5,726	0.16%
2021/11/16	37.5	43.09	22	42.97	42.05	15.5	5,502	0.28%
2021/11/15	12	41.16	3	41.22	41.55	9	4,984	0.18%
2021/11/12	6	38.33	2	38.00	37.80	4	4,667	0.09%
2021/11/11	11	40.00	13	40.30	39.00	-2	4,548	-0.04%
2021/11/10	5	39.77	4	39.39	39.50	1	4,331	0.02%
2021/11/09	1	39.40	0	0.00	38.85	1	4,179	0.02%
2021/11/08	2	39.13	2	39.28	38.00	0	4,063	0.00%
2021/11/05	25	39.46	47	39.30	39.80	-22	3,986	-0.55%
2021/11/04	7	37.89	2	38.18	38.20	5	3,769	0.13%
2021/11/03	6	37.23	4	37.73	37.00	2	3,715	0.05%
2021/11/02	7	36.96	10	37.71	37.10	-3	3,701	-0.08%
2021/11/01	0	0.00	1	38.55	37.70	-1	3,523	-0.03%
2021/10/29	4	36.60	4	37.00	37.10	0	3,433	0.00%
2021/10/28	10	36.39	9	36.55	35.70	1	3,373	0.03%
2021/10/27	8	36.01	8	36.17	36.60	0	3,439	0.00%
2021/10/26	10	35.80	6	35.67	35.70	4	3,391	0.12%
2021/10/25	6	33.66	17	33.08	33.85	-11	3,153	-0.35%
2021/10/22	1	32.05	1	31.95	32.00	0	3,071	0.00%
2021/10/21	13	32.39	3	32.90	32.25	10	3,112	0.32%
2021/10/20	4	32.86	1	33.15	32.85	3	3,094	0.10%
2021/10/19	1	32.65	1	32.65	33.00	0	3,099	0.00%
2021/10/18	2	31.90	1	31.85	31.85	1	3,073	0.03%
2021/10/15	22	32.50	21.2	32.12	32.10	0.8	3,100	0.03%
2021/10/14	1	30.80	10	30.80	31.85	-9	3,070	-0.29%
2021/10/13	0.1	30.50	2	30.60	30.25	-1.9	3,034	-0.06%
2021/10/12	12	30.67	3	31.25	30.45	9	3,022	0.30%
2021/10/08	0.1	32.55	2	32.95	32.45	-1.9	2,967	-0.06%
2021/10/07	0	0.00	2	33.45	33.05	-2	2,948	-0.07%
2021/10/06	2	34.15	3	33.53	33.00	-1	2,963	-0.03%
2021/10/05	29	33.55	32	33.32	32.70	-3	2,869	-0.10%
2021/10/04	5	31.72	4	32.40	33.10	1	2,536	0.04%
2021/10/01	5	32.60	10	33.58	30.85	-5	2,491	-0.20%
2021/09/30	1	32.40	2	32.25	33.20	-1	2,443	-0.04%
2021/09/29	1	33.95	0.1	32.85	32.00	0.9	2,568	0.04%
2021/09/28	16	32.89	4.1	33.31	32.80	11.9	2,567	0.46%
2021/09/27	3	31.48	1	31.90	31.70	2	2,393	0.08%
2021/09/24	0.2	30.50	0	0.00	30.25	0.2	2,400	0.01%
2021/09/22	0	0.00	1	30.15	30.10	-1	2,500	-0.04%
2021/09/17	0	0.00	1	30.55	31.10	-1	2,540	-0.04%
2021/09/15	0	0.00	1	32.50	31.95	-1	2,544	-0.04%
2021/09/14	3	32.55	0	0.00	32.20	3	2,546	0.12%
2021/09/13	0	0.00	1	31.40	31.70	-1	2,509	-0.04%
2021/09/10	1	31.95	1	31.90	31.40	0	2,492	0.00%
2021/09/09	3	31.83	1	32.50	32.75	2	2,447	0.08%
2021/09/06	0	0.00	1	32.65	31.75	-1	2,365	-0.04%
2021/09/03	1	33.25	0	0.00	33.00	1	2,359	0.04%
2021/09/01	0	0.00	1	31.30	31.10	-1	2,301	-0.04%
2021/08/30	0	0.00	0	31.50	31.35	0	2,298	0.00%
2021/08/25	0	0.00	3	31.25	31.30	-3	2,257	-0.13%
2021/08/24	2	30.83	0	0.00	30.85	2	2,252	0.09%
2021/08/19	2	29.93	0	0.00	29.10	2	2,296	0.09%
2021/08/17	0	0.00	1	29.40	28.90	-1	2,319	-0.04%
2021/08/16	5	29.78	14	30.26	29.15	-9	2,316	-0.39%
2021/08/12	4	31.60	2	31.50	31.35	2	2,295	0.09%
2021/08/11	0	0.00	6	32.14	31.05	-6	2,300	-0.26%
2021/08/10	7	33.73	0	0.00	32.90	7	2,272	0.31%
2021/08/06	9	37.34	3	37.83	36.50	6	2,215	0.27%
2021/08/05	2	38.30	2	38.38	38.25	0	2,210	0.00%
2021/08/04	6.8	39.13	0	0.00	38.35	6.8	2,225	0.31%
2021/08/03	3	38.55	3	38.83	38.70	0	2,185	0.00%
2021/08/02	3.2	39.00	11.1	38.74	39.20	-7.9	2,114	-0.37%
2021/07/30	3.5	36.64	10	36.93	36.50	-6.5	1,928	-0.34%
2021/07/28	0	0.00	8	33.71	33.60	-8	1,858	-0.43%
2021/07/27	4	36.29	2	36.43	35.10	2	1,864	0.11%
2021/07/23	2	35.55	1	35.25	35.55	1	1,828	0.05%
2021/07/21	8	34.05	6	34.48	33.25	2	1,806	0.11%
2021/07/20	0.3	34.25	0	0.00	34.05	0.3	1,768	0.02%
2021/07/19	3	35.15	0	0.00	35.05	3	1,759	0.17%
2021/07/15	1	35.70	0	0.00	35.50	1	1,778	0.06%
2021/07/14	1.6	35.98	6	36.14	35.35	-4.4	1,777	-0.25%
2021/07/13	3	38.38	3	38.03	36.95	0	1,760	0.00%
2021/07/12	5	37.17	3	37.23	37.10	2	1,705	0.12%
2021/07/09	1	37.15	1	37.35	36.90	0	1,695	0.00%
2021/07/08	13	38.71	13	38.12	37.95	0	1,702	0.00%
2021/07/07	7.1	38.19	1	38.55	37.55	6.1	1,709	0.36%
2021/07/06	4.5	40.14	7	39.39	38.45	-2.5	1,717	-0.15%
2021/07/05	11	37.64	7	36.27	38.35	4	1,591	0.25%
2021/07/02	3	35.07	2	34.75	34.90	1	1,550	0.06%
2021/07/01	0.1	35.39	4	35.40	35.00	-3.9	1,602	-0.24%
2021/06/30	1	35.90	14	35.41	35.80	-13	1,688	-0.77%
2021/06/29	2	32.83	2	33.50	33.05	0	1,671	0.00%
2021/06/28	1	32.30	1	30.30	33.90	0	1,655	0.00%
2021/06/25	1	31.75	0	0.00	31.40	1	1,624	0.06%
2021/06/24	0	0.00	1	30.00	30.00	-1	1,635	-0.06%
2021/06/22	1	28.65	0	0.00	28.65	1	1,630	0.06%
2021/06/21	2	29.00	0	0.00	28.70	2	1,641	0.12%
2021/06/15	0	0.00	6	30.15	30.50	-6	1,708	-0.35%
2021/06/11	0	0.00	10	30.65	30.35	-10	1,718	-0.58%
2021/06/10	0	0.00	1	29.80	30.55	-1	1,727	-0.06%
2021/06/08	1	30.30	0	0.00	30.15	1	1,751	0.06%
2021/06/04	0	0.00	4	29.63	29.40	-4	1,782	-0.22%
2021/06/02	1	30.75	0	0.00	30.15	1	1,846	0.05%
2021/06/01	1	30.30	0	0.00	30.40	1	1,854	0.05%
2021/05/28	0	0.00	1	30.65	30.65	-1	1,888	-0.05%
2021/05/27	0	0.00	4	31.91	30.50	-4	1,913	-0.21%
2021/05/26	5	31.23	0	0.00	32.20	5	1,915	0.26%
2021/05/25	0	0.00	5	28.44	29.30	-5	1,935	-0.26%
2021/05/24	1	26.80	0	0.00	26.65	1	1,982	0.05%
2021/05/21	0.1	26.34	1	26.00	26.25	-0.9	2,054	-0.04%
2021/05/20	3	26.27	10	25.40	26.15	-7	2,175	-0.32%
2021/05/19	1	27.50	1	27.00	26.15	0	2,202	0.00%
2021/05/18	2	27.15	1	27.25	27.25	1	2,211	0.05%
2021/05/17	2	26.63	0	0.00	24.80	2	2,232	0.09%
2021/05/14	5	27.58	2	27.45	26.35	3	2,227	0.13%
2021/05/12	25	27.75	32	28.03	27.75	-7	2,197	-0.32%
2021/05/11	0	0.00	1	30.85	30.80	-1	2,215	-0.05%
2021/05/10	10	33.90	2	34.08	33.85	8	2,210	0.36%
2021/05/07	1	35.20	0	0.00	35.00	1	2,241	0.04%
2021/05/06	15	34.91	0	0.00	34.40	15	2,272	0.66%
2021/05/05	3	34.00	0	0.00	33.65	3	2,287	0.13%
2021/05/03	7	36.10	3	35.73	35.00	4	2,360	0.17%
2021/04/29	7	37.05	1	37.10	37.10	6	2,356	0.25%
2021/04/28	1	37.30	7	37.33	37.30	-6	2,374	-0.25%
2021/04/27	11	37.80	0	0.00	37.80	11	2,405	0.46%
2021/04/26	0	0.00	10	38.20	38.20	-10	2,420	-0.41%
2021/04/22	3	38.10	1	38.35	37.70	2	2,468	0.08%
2021/04/21	2.1	38.97	55	38.84	38.60	-52.9	2,455	-2.15%
2021/04/20	1	38.75	5	39.15	39.00	-4	2,478	-0.16%
2021/04/19	5	39.00	0	0.00	38.95	5	2,522	0.20%
2021/04/16	10	39.20	0	0.00	39.30	10	2,593	0.39%
2021/04/15	1	38.90	0	0.00	38.90	1	2,616	0.04%
2021/04/14	1	39.45	2	38.85	38.50	-1	2,618	-0.04%
2021/04/12	5	40.38	1	41.00	39.75	4	2,657	0.15%
2021/04/09	4	42.60	10	42.49	41.65	-6	2,658	-0.23%
2021/04/08	11	43.68	10	43.49	43.80	1	2,631	0.04%
2021/04/07	5	43.02	3	43.02	43.60	2	2,621	0.08%
2021/04/06	5	42.52	25	42.62	44.00	-20	2,567	-0.78%
2021/04/01	2	39.73	0	0.00	40.15	2	2,509	0.08%
2021/03/31	2	38.85	0	0.00	38.20	2	2,574	0.08%
2021/03/30	0	0.00	2	39.18	39.10	-2	2,591	-0.08%
2021/03/29	11	39.58	5	37.71	39.70	6	2,588	0.23%
2021/03/26	2	37.45	0	0.00	37.80	2	2,594	0.08%
2021/03/25	2	37.88	10.4	37.46	37.45	-8.4	2,637	-0.32%
2021/03/24	5	37.43	4	37.49	37.45	1	2,662	0.04%
2021/03/23	11	38.51	2	38.08	38.25	9	2,673	0.34%
2021/03/22	3	39.00	3	39.35	39.15	0	2,662	0.00%
2021/03/19	1	40.35	2	40.18	40.05	-1	2,679	-0.04%
2021/03/18	0	0.00	0.4	40.75	40.95	-0.4	2,686	-0.02%
2021/03/17	1	39.80	4	39.48	39.45	-3	2,710	-0.11%
2021/03/16	0	0.00	2	40.15	39.50	-2	2,737	-0.07%
2021/03/15	3	40.07	5	40.27	39.90	-2	2,774	-0.07%
2021/03/12	4	39.81	0	0.00	39.40	4	2,845	0.14%
2021/03/11	0	0.00	2	40.00	39.90	-2	3,008	-0.07%
2021/03/10	3	39.77	0	0.00	39.70	3	3,231	0.09%
2021/03/09	2	39.58	3	39.45	39.70	-1	3,461	-0.03%
2021/03/08	6	41.20	12	40.93	40.80	-6	3,641	-0.16%
2021/03/05	2	42.35	0	0.00	42.35	2	3,669	0.05%
2021/03/04	3	43.35	1	44.00	42.95	2	3,788	0.05%
2021/03/03	9	42.62	3	42.38	42.85	6	3,801	0.16%
2021/03/02	5	44.43	1	44.10	43.60	4	3,807	0.11%
2021/02/26	6	44.15	0	0.00	44.85	6	3,845	0.16%
2021/02/25	2	44.20	13	45.47	45.55	-11	3,906	-0.28%
2021/02/24	10.5	43.86	14	43.66	43.15	-3.6	3,993	-0.09%
2021/02/23	16	44.51	1	45.40	45.00	15	4,048	0.37%
2021/02/22	16	43.58	35.3	45.26	45.55	-19.3	4,054	-0.48%
2021/02/19	1	41.90	1	39.60	41.45	0	3,988	0.00%
2021/02/18	0	0.00	2	39.90	40.05	-2	4,055	-0.05%
2021/02/17	1	39.75	11	39.55	40.00	-10	4,124	-0.24%
2021/02/03	3	38.80	0	0.00	38.65	3	4,249	0.07%
2021/02/02	5	39.80	7	39.81	39.30	-2	4,321	-0.05%
2021/02/01	0	0.00	3	36.80	38.05	-3	4,378	-0.07%
2021/01/29	2	38.85	7	38.89	38.00	-5	4,542	-0.11%
2021/01/28	5	38.36	3	36.70	38.95	2	4,791	0.04%
2021/01/27	3	38.38	1	37.70	38.00	2	5,020	0.04%
2021/01/26	13	38.76	0	0.00	38.60	13	5,387	0.24%
2021/01/25	6	36.07	9	36.58	36.90	-3	5,574	-0.05%
2021/01/22	8	33.49	2	33.33	33.55	6	5,613	0.11%
2021/01/21	5	34.57	4	35.25	34.20	1	5,605	0.02%
2021/01/20	17	35.12	2	34.58	34.05	15	5,602	0.27%
2021/01/19	7	36.81	3	36.70	36.35	4	5,579	0.07%
2021/01/18	3	37.38	1	37.20	37.20	2	5,586	0.04%
2021/01/15	1	38.60	5	38.97	38.70	-4	5,587	-0.07%
2021/01/14	0	0.00	10	37.81	37.95	-10	5,599	-0.18%
2021/01/13	2	37.13	5	37.08	38.20	-3	5,663	-0.05%
2021/01/12	20	36.22	1	35.55	35.95	19	5,738	0.33%
2021/01/11	21	37.09	5	37.73	37.65	16	5,783	0.28%
2021/01/08	5	39.20	6.2	39.13	39.05	-1.2	5,781	-0.02%
2021/01/06	12	39.92	2	41.08	39.80	10	5,971	0.17%
2021/01/05	4	42.46	3	43.40	41.60	1	5,985	0.02%
2021/01/04	4	43.00	1	42.95	42.80	3	6,044	0.05%
2020/12/31	1	41.30	5	41.47	41.30	-4	6,066	-0.07%
2020/12/30	16	40.82	36	42.02	42.00	-20	6,061	-0.33%
2020/12/29	1	40.00	0	0.00	39.50	1	6,028	0.02%
2020/12/28	6.2	39.14	2.2	39.57	39.15	4	6,021	0.07%
2020/12/25	29	39.95	11	40.46	40.35	18	5,973	0.30%
2020/12/24	5.2	42.58	2	42.70	41.80	3.2	5,891	0.05%
2020/12/23	1	42.50	0	0.00	42.50	1	5,922	0.02%
2020/12/22	6	42.37	1	42.30	41.50	5	5,968	0.08%
2020/12/21	3	41.22	2	41.73	41.30	1	6,036	0.02%
2020/12/18	11	43.05	4	43.25	43.00	7	6,038	0.12%
2020/12/17	5	44.15	1	44.50	44.05	4	6,032	0.07%
2020/12/16	1	45.35	1	44.90	44.90	0	6,063	0.00%
2020/12/15	5	44.54	2	44.45	43.75	3	6,138	0.05%
2020/12/14	5	44.80	1	44.95	44.90	4	6,110	0.07%
2020/12/11	9	44.62	8	45.09	45.30	1	6,101	0.02%
2020/12/10	0	0.00	9	45.00	45.50	-9	6,081	-0.15%
2020/12/09	7	46.42	3	46.48	46.45	4	6,052	0.07%
2020/12/08	23	47.33	5	47.39	47.20	18	6,016	0.30%
2020/12/07	19	45.65	11	45.73	45.15	8	5,945	0.13%
2020/12/04	72	50.24	16	50.61	49.90	56	5,781	0.97%
2020/12/03	22	53.77	8	52.14	54.90	14	5,571	0.25%
2020/12/02	11	48.60	58	49.36	50.70	-47	5,343	-0.88%
2020/12/01	14	44.53	10	45.35	46.10	4	5,163	0.08%
2020/11/30	28.1	45.46	6	46.40	45.00	22.1	5,127	0.43%
2020/11/27	0	0.00	2	47.45	47.05	-2	5,031	-0.04%
2020/11/26	2	47.18	10	47.00	47.30	-8	5,032	-0.16%
2020/11/25	17.1	47.78	1	47.95	47.20	16.1	5,055	0.32%
2020/11/24	17	47.81	3	47.07	47.00	14	5,030	0.28%
2020/11/23	20.1	46.76	7	48.36	48.80	13.1	5,037	0.26%
2020/11/20	9.1	48.90	11	48.78	48.35	-1.9	4,954	-0.04%
2020/11/19	6	50.40	15	49.80	50.40	-9	4,860	-0.19%
2020/11/18	0	0.00	2.5	48.80	48.05	-2.5	4,789	-0.05%
2020/11/17	0	0.00	11	48.73	48.30	-11	4,737	-0.23%
2020/11/16	1	47.80	13	47.07	47.85	-12	4,689	-0.26%
2020/11/13	2	45.68	11	45.74	45.75	-9	4,663	-0.19%
2020/11/12	4	45.40	1	46.00	45.75	3	4,666	0.06%
2020/11/11	16	44.74	1	47.05	47.05	15	4,679	0.32%
2020/11/10	21	45.06	2	44.60	44.90	19	4,623	0.41%
2020/11/09	5	47.46	12	46.94	46.50	-7	4,551	-0.15%
2020/11/06	4	47.30	5	47.70	47.60	-1	4,465	-0.02%
2020/11/05	12.5	47.17	39	48.23	46.00	-26.5	4,329	-0.61%
2020/11/04	17	45.25	12	45.17	45.00	5	4,100	0.12%
2020/11/03	23	41.70	236.9	43.54	45.10	-213.9	3,930	-5.44%	大賣/鉅額交易
2020/11/02	9	40.16	35	39.81	41.00	-26	3,561	-0.73%
2020/10/30	2	35.95	8	36.85	37.45	-6	3,310	-0.18%
2020/10/29	3	35.30	0	0.00	35.85	3	3,264	0.09%
2020/10/27	0	0.00	6	35.81	36.35	-6	3,293	-0.18%
2020/10/26	0	0.00	2	36.40	36.10	-2	3,298	-0.06%
2020/10/22	1	37.00	2	37.10	36.95	-1	3,366	-0.03%
2020/10/21	3	39.20	4	38.49	38.30	-1	3,397	-0.03%
2020/10/20	5	39.75	8	40.38	39.85	-3	3,428	-0.09%
2020/10/19	21	38.94	17	39.46	39.50	4	3,365	0.12%
2020/10/16	4	38.00	4	37.98	38.00	0	3,327	0.00%
2020/10/15	3	39.27	31	39.05	39.00	-28	3,279	-0.85%
2020/10/14	26	39.21	34	39.60	38.95	-8	3,255	-0.25%
2020/10/13	2	37.75	4	37.46	38.00	-2	3,197	-0.06%
2020/10/12	28	37.21	8	37.38	37.95	20	3,207	0.62%
2020/10/08	3	35.93	19	36.34	36.20	-16	3,144	-0.51%
2020/10/07	0	0.00	1	34.20	34.20	-1	3,112	-0.03%
2020/10/05	0	0.00	15	32.91	32.80	-15	3,261	-0.46%
2020/09/30	1	33.95	2	34.00	33.80	-1	3,421	-0.03%
2020/09/28	14	32.32	2	34.00	34.10	12	3,617	0.33%
2020/09/25	3	32.10	9	30.78	31.10	-6	3,636	-0.17%
2020/09/24	39	33.28	23	33.67	32.55	16	3,686	0.43%
2020/09/23	4	35.84	20	35.74	35.30	-16	3,768	-0.42%
2020/09/22	0	0.00	14	36.80	36.50	-14	3,926	-0.36%
2020/09/21	2	38.05	6	38.33	38.00	-4	3,973	-0.10%
2020/09/18	38	37.90	10	37.99	39.10	28	3,924	0.71%
2020/09/17	3	36.52	0	0.00	36.30	3	3,846	0.08%
2020/09/16	0	0.00	1	36.10	36.15	-1	3,857	-0.03%
2020/09/15	0	0.00	1	36.85	36.60	-1	3,857	-0.03%
2020/09/11	1	36.10	1	35.30	35.75	0	3,861	0.00%
2020/09/10	8	36.59	0	0.00	36.10	8	3,900	0.21%
2020/09/08	3	35.53	2	35.65	35.85	1	3,901	0.03%
2020/09/07	7	36.62	10	37.15	36.50	-3	3,904	-0.08%
2020/09/04	0	0.00	6	36.53	36.65	-6	3,934	-0.15%
2020/09/03	0	0.00	12	37.64	37.30	-12	3,949	-0.30%
2020/09/02	50	38.42	0	0.00	37.90	50	4,035	1.24%
2020/09/01	0	0.00	25	38.88	38.80	-25	4,047	-0.62%
2020/08/31	2	39.35	0	0.00	39.35	2	4,041	0.05%
2020/08/28	1	39.05	0	0.00	38.90	1	4,039	0.02%
2020/08/27	7	39.58	7.4	39.27	39.00	-0.4	4,027	-0.01%
2020/08/26	3	36.92	1	37.10	37.70	2	3,958	0.05%
2020/08/25	4	35.68	0	0.00	35.05	4	3,924	0.10%
2020/08/24	3	35.12	0	0.00	34.90	3	3,927	0.08%
2020/08/21	0	0.00	2	33.98	34.35	-2	3,956	-0.05%
2020/08/20	18	33.87	3	34.25	33.80	15	3,992	0.38%
2020/08/19	24	35.15	5	35.62	35.80	19	4,003	0.47%
2020/08/18	10	33.30	6	33.47	33.35	4	4,024	0.10%
2020/08/17	16	34.64	16	35.08	34.50	0	4,020	0.00%
2020/08/14	5	36.75	0	0.00	36.10	5	3,998	0.13%
2020/08/13	7	36.55	1.1	37.43	36.50	5.9	4,017	0.15%
2020/08/12	2	37.48	0	0.00	37.20	2	4,108	0.05%
2020/08/11	5	38.80	1	37.85	37.20	4	4,127	0.10%
2020/08/10	2	38.80	4	38.79	38.60	-2	4,182	-0.05%
2020/08/07	10	38.03	20	38.98	39.90	-10	4,209	-0.24%
2020/08/06	1	37.00	0	0.00	36.90	1	4,169	0.02%
2020/08/05	5	36.56	0	0.00	37.00	5	4,217	0.12%
2020/08/04	1	37.00	1	36.90	36.75	0	4,335	0.00%
2020/08/03	10	37.05	4	37.50	37.20	6	4,593	0.13%
2020/07/31	9	37.98	0	0.00	38.15	9	4,819	0.19%
2020/07/30	4	37.35	6	37.45	37.75	-2	4,995	-0.04%
2020/07/29	16	36.30	4	35.56	36.70	12	5,103	0.24%
2020/07/28	3	37.62	2	38.00	36.20	1	5,147	0.02%
2020/07/27	21	38.01	31	37.48	37.55	-10	5,174	-0.19%
2020/07/24	55	41.72	6	42.70	39.95	49	5,227	0.94%
2020/07/23	2	41.10	8	41.71	42.05	-6	5,389	-0.11%
2020/07/22	2	40.95	0	0.00	41.35	2	5,464	0.04%
2020/07/21	1	38.80	1	39.70	38.90	0	5,613	0.00%
2020/07/20	6	34.70	1	34.70	38.70	5	5,708	0.09%
2020/07/17	43	39.88	3	40.97	38.55	40	5,734	0.70%
2020/07/16	3	39.37	3.5	38.05	41.10	-0.5	5,708	-0.01%
2020/07/15	25	37.08	0	0.00	37.40	25	5,689	0.44%
2020/07/14	10	38.00	1	37.85	38.00	9	5,754	0.16%
2020/07/13	34	38.51	1	38.90	37.85	33	5,826	0.57%
2020/07/10	12	38.30	3	36.33	36.95	9	5,806	0.15%
2020/07/09	6	38.28	47.1	37.56	38.60	-41.1	5,696	-0.72%
2020/07/08	0	0.00	3	35.10	35.10	-3	5,540	-0.05%
2020/07/07	17	29.22	6.4	31.15	31.95	10.6	5,497	0.19%
2020/07/06	1	30.00	2	29.38	29.05	-1	5,361	-0.02%
2020/07/03	8	28.94	31	27.76	28.75	-23	5,356	-0.43%
2020/07/02	21	28.94	12	29.35	28.60	9	5,270	0.17%
2020/07/01	33	27.37	7	27.13	27.90	26	5,129	0.51%
2020/06/30	1	23.50	17	24.73	25.40	-16	4,946	-0.32%
2020/06/29	10	23.30	0	0.00	23.10	10	4,877	0.21%
2020/06/23	1	23.35	0	0.00	23.40	1	4,893	0.02%
2020/06/22	2	23.88	0	0.00	23.75	2	4,894	0.04%
2020/06/17	3	24.28	3	23.95	24.35	0	4,923	0.00%
2020/06/12	1	22.55	0	0.00	23.55	1	4,969	0.02%
2020/06/10	0	0.00	1	24.20	24.20	-1	4,963	-0.02%
2020/06/09	6	23.68	4	22.53	23.65	2	4,954	0.04%
2020/06/08	1	25.00	1	24.85	24.75	0	4,927	0.00%
2020/06/04	10	25.60	0	0.00	25.30	10	5,034	0.20%
2020/06/03	12	26.04	0	0.00	25.90	12	5,021	0.24%
2020/06/02	0	0.00	3	26.35	26.30	-3	4,997	-0.06%
2020/05/29	7	25.26	1	25.35	25.20	6	4,990	0.12%
2020/05/28	0	0.00	2	26.35	25.35	-2	5,002	-0.04%
2020/05/26	3	26.77	31	26.65	26.65	-28	5,035	-0.56%
2020/05/25	4	26.80	2	26.00	26.95	2	5,006	0.04%
2020/05/22	2	25.50	0	0.00	25.30	2	4,962	0.04%
2020/05/21	0	0.00	53	25.86	25.80	-53	4,965	-1.07%
2020/05/20	39	25.65	63	25.30	25.15	-24	4,982	-0.48%
2020/05/19	65	25.84	14	26.03	25.95	51	4,961	1.03%
2020/05/18	10	24.25	0	0.00	24.10	10	4,876	0.21%
2020/05/15	4	24.10	16.2	24.94	24.50	-12.2	4,862	-0.25%
2020/05/14	2	25.15	1	25.30	24.50	1	4,797	0.02%
2020/05/13	11.3	26.00	18	26.13	26.05	-6.7	4,810	-0.14%
2020/05/12	18	26.82	35	26.02	26.10	-17	4,859	-0.35%
2020/05/11	0	0.00	7	25.72	26.20	-7	4,863	-0.14%
2020/05/08	48	27.97	46	27.19	26.15	2	4,859	0.04%
2020/05/07	46	26.01	26	27.40	27.40	20	4,664	0.43%
2020/05/06	3	24.35	12	24.20	24.95	-9	4,554	-0.20%
2020/05/05	15	22.57	25.7	22.60	22.70	-10.7	4,469	-0.24%
2020/05/04	1	23.20	39	22.89	22.80	-38	4,394	-0.86%
2020/04/30	25	23.96	2	24.35	23.60	23	4,351	0.53%
2020/04/29	19	22.95	41	23.58	23.80	-22	4,310	-0.51%
2020/04/28	38	24.54	3	24.90	23.75	35	4,265	0.82%
2020/04/27	2	22.40	27.4	22.94	23.35	-25.4	4,021	-0.63%
2020/04/24	24	20.31	94	21.15	21.25	-70	3,958	-1.77%
2020/04/23	38	19.46	4	19.41	19.70	34	3,853	0.88%
2020/04/22	12	17.38	1	18.60	18.45	11	3,750	0.29%
2020/04/21	30	17.74	4	18.33	17.25	26	3,695	0.70%
2020/04/20	25	18.50	3	18.53	18.40	22	3,684	0.60%
2020/04/17	2	18.05	8	17.65	18.05	-6	3,645	-0.16%
2020/04/16	35	16.35	43	16.53	17.40	-8	3,539	-0.23%
2020/04/13	52	14.83	1	15.00	14.65	51	3,409	1.50%
2020/04/10	1	14.95	2	14.50	14.95	-1	3,454	-0.03%
2020/04/09	5	14.75	0	0.00	14.45	5	3,456	0.14%
2020/04/08	38	14.86	1	14.70	15.30	37	3,516	1.05%
2020/04/06	0	0.00	11	12.69	13.00	-11	3,728	-0.30%
2020/04/01	5	11.60	3	11.40	11.85	2	3,794	0.05%
2020/03/31	1	10.80	1	11.10	10.80	0	3,798	0.00%
2020/03/30	3	10.05	3	10.90	11.10	0	3,813	0.00%
2020/03/27	0	0.00	3	11.13	10.75	-3	3,816	-0.08%
2020/03/26	2	10.90	2	11.20	10.85	0	3,800	0.00%
2020/03/25	1	11.25	2	11.15	11.20	-1	3,786	-0.03%
2020/03/24	1	10.40	1	10.80	10.60	0	3,760	0.00%
2020/03/23	5	10.18	0	0.00	10.05	5	3,749	0.13%
2020/03/20	11	10.70	0	0.00	11.05	11	3,719	0.30%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/18	0	0.00	2	12.20	11.15	-2	3,662	-0.05%
2020/03/17	3	12.15	1	13.00	12.10	2	3,681	0.05%
2020/03/16	3	14.30	3	13.65	13.35	0	3,689	0.00%
2020/03/13	1	14.35	0	0.00	14.50	1	3,742	0.03%
2020/03/12	2	15.00	96	15.01	14.90	-94	3,782	-2.49%
2020/03/11	97	16.55	0	0.00	16.55	97	3,816	2.54%
2020/03/10	1	14.70	0	0.00	15.05	1	3,725	0.03%
2020/03/09	0	0.00	7	13.70	13.70	-7	3,670	-0.19%
2020/03/06	2	14.95	0	0.00	14.90	2	3,683	0.05%
2020/03/05	10	15.45	0	0.00	15.25	10	3,750	0.27%
2020/03/03	0	0.00	1	16.70	16.10	-1	3,761	-0.03%
2020/03/02	2	16.33	0	0.00	16.35	2	3,725	0.05%
2020/02/27	8	15.75	19	16.51	15.90	-11	3,684	-0.30%
2020/02/26	2	18.25	23	18.06	17.50	-21	3,588	-0.59%
2020/02/25	8	18.62	0	0.00	18.40	8	3,547	0.23%
2020/02/24	19	18.85	0	0.00	18.90	19	3,500	0.54%
2020/02/21	20	19.60	1	19.90	19.35	19	3,458	0.55%
2020/02/20	2	19.00	0	0.00	18.70	2	3,377	0.06%
2020/02/19	1	19.10	0	0.00	19.00	1	3,338	0.03%
2020/02/18	1	19.20	13	19.07	19.25	-12	3,309	-0.36%
2020/02/17	0	0.00	10	19.50	19.55	-10	3,274	-0.31%
2020/02/14	19	18.59	4	20.15	19.70	15	3,236	0.46%
2020/02/13	12	20.65	23	19.00	19.00	-11	3,138	-0.35%
2020/02/12	1	20.20	1	20.40	20.20	0	3,034	0.00%
2020/02/11	2	20.65	9	20.41	20.60	-7	2,955	-0.24%
2020/02/10	2	19.20	1	19.40	19.20	1	2,815	0.04%
2020/02/07	3	18.68	2.9	19.13	19.15	0.1	2,720	0.00%
2020/02/06	23	17.28	12	18.49	18.50	11	2,563	0.43%
2020/02/05	0	0.00	1	16.00	16.85	-1	2,439	-0.04%
2020/02/04	3	14.45	36	14.46	15.35	-33	2,373	-1.39%
2020/02/03	1	15.25	10	15.35	15.25	-9	2,320	-0.39%
2020/01/31	2	15.18	10	15.25	16.90	-8	2,254	-0.35%
2020/01/30	21	16.80	0	0.00	16.80	21	2,159	0.97%
2020/01/20	0	0.00	21	18.45	18.65	-21	2,127	-0.98%
2020/01/17	5	17.16	40	18.42	18.15	-35	2,062	-1.70%
2020/01/15	49	18.12	15	18.27	18.30	34	1,926	1.76%
2020/01/14	12.3	17.26	0	0.00	18.40	12.3	1,895	0.65%
2020/01/13	15	16.70	0	0.00	16.75	15	1,826	0.82%
2020/01/09	9	16.43	0	0.00	16.40	9	1,781	0.51%
2020/01/07	1	16.20	1	16.25	16.35	0	1,747	0.00%
2020/01/06	1	16.30	0	0.00	16.05	1	1,711	0.06%
2020/01/03	3	16.87	1	16.50	16.35	2	1,638	0.12%
2020/01/02	49	18.46	22	18.31	18.15	27	1,607	1.68%
2019/12/31	24	17.68	16	17.60	17.85	8	1,497	0.53%
2019/12/30	21	15.81	38	14.97	16.25	-17	1,348	-1.26%
2019/12/27	20	14.10	56	14.77	14.90	-36	1,171	-3.07%
2019/12/26	2	13.55	0	0.00	13.55	2	1,051	0.19%
2019/12/25	3	11.90	0	0.00	12.70	3	1,018	0.29%
2019/12/24	0	0.00	2	12.10	12.15	-2	990	-0.20%
2019/12/13	0	0.00	2	10.90	10.80	-2	901	-0.22%
2019/12/12	0	0.00	7	12.21	12.00	-7	859	-0.81%
2019/12/11	16	12.23	0	0.00	12.25	16	813	1.97%
2019/12/10	30	11.17	1	11.10	11.95	29	757	3.83%
2019/12/09	35	10.47	54	10.89	10.90	-19	662	-2.87%
2019/12/06	59	9.22	12	9.91	9.93	47	575	8.17%
2019/12/05	10	9.00	8	8.80	9.03	2	452	0.44%
2019/12/04	3	8.45	0	0.00	8.45	3	415	0.72%
2019/12/03	5	8.45	2	8.60	8.45	3	403	0.74%
2019/12/02	1	8.46	1	8.28	8.46	0	348	0.00%
2019/11/29	2	7.55	0	0.00	7.74	2	258	0.77%
2019/11/28	0	0.00	2.7	7.04	7.04	-2.7	197	-1.37%
2019/11/14	2	6.30	1	6.30	6.31	1	149	0.67%
2019/11/11	0	0.00	0.7	6.10	6.29	-0.7	142	-0.50%
2019/10/18	1	6.39	0	0.00	6.41	1	143	0.70%
2019/07/08	1	6.66	0	0.00	6.74	1	157	0.63%
2019/07/02	0	0.00	1	7.00	7.03	-1	162	-0.61%
2019/03/26	0.3	7.41	0	0.00	7.49	0.3	219	0.13%
2018/10/25	0	0.00	1	7.08	7.02	-1	312	-0.32%
2018/10/15	0	0.00	0.8	7.70	7.69	-0.8	378	-0.22%
2018/10/09	0.3	8.83	0	0.00	8.85	0.3	377	0.08%
2018/10/08	0	0.00	2	8.80	8.89	-2	383	-0.52%
2018/07/25	1	9.17	0	0.00	9.17	1	1,585	0.06%
2018/07/23	0	0.00	6	9.14	9.12	-6	1,580	-0.38%
2018/07/20	1	9.29	15	9.21	9.20	-14	1,581	-0.89%
2018/07/17	2	8.84	0	0.00	8.84	2	1,548	0.13%
2018/07/12	2	8.41	0	0.00	8.52	2	1,539	0.13%
2018/07/11	0	8.52	0	0.00	8.51	0	1,544	0.00%
2018/06/26	0	0.00	5	9.00	9.40	-5	1,521	-0.33%
2018/06/14	6	9.02	0	0.00	9.17	6	1,353	0.44%
2018/06/13	0	0.00	10	8.92	8.72	-10	1,313	-0.76%
2018/06/12	3	9.05	0	0.00	9.00	3	1,276	0.24%
2018/06/11	2	9.35	1	9.40	9.43	1	1,236	0.08%
2018/06/08	0	0.00	35	9.36	9.39	-35	1,215	-2.88%
2018/06/07	12	9.88	1	9.87	9.78	11	1,159	0.95%
2018/06/06	15	9.89	2	9.93	10.20	13	1,078	1.21%
2018/06/05	0	0.00	1	9.28	9.40	-1	928	-0.11%
2018/06/04	15	9.36	0	0.00	9.40	15	875	1.71%
2018/06/01	51	9.68	5	9.36	9.70	46	785	5.86%
2018/05/31	4	8.88	0	0.00	8.89	4	614	0.65%
2018/05/30	0	0.00	8	8.01	8.09	-8	532	-1.50%
2018/05/25	1	7.83	0	0.00	7.75	1	485	0.21%
2018/05/04	0	0.00	20	7.00	7.00	-20	413	-4.84%
2018/04/10	0	7.60	0	0.00	6.81	0	401	0.00%
2018/04/03	3	6.90	5	6.87	7.05	-2	399	-0.50%
2018/04/02	17	6.90	75	6.92	6.90	-58	393	-14.74%
2018/03/30	0	0.00	5	7.07	6.99	-5	392	-1.27%
2018/03/28	5	7.30	0	0.00	7.25	5	385	1.30%
2018/03/14	1	7.56	0	0.00	7.54	1	404	0.25%
2018/03/02	4	7.86	0	0.00	7.88	4	480	0.83%
2018/03/01	4	7.62	0	0.00	7.95	4	488	0.82%
2018/02/27	0	0.00	2	7.60	7.59	-2	483	-0.41%
2018/02/23	2	7.49	0	0.00	7.47	2	487	0.41%
2018/01/08	0	0.00	1	8.68	8.65	-1	538	-0.19%