系統電 (5309)-凱基-竹科券商分點個股進出

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
35.20
漲跌
▲1.40
漲幅
+4.14%
成交量
4,405張
產業
上櫃電子零組件類股
381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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/17	2	35.18	1	35.40	35.20	1	2,303	0.04%
2024/04/16	0	0.00	2	33.90	33.80	-2	2,303	-0.09%
2024/04/12	1	35.75	1	35.70	35.50	0	2,513	0.00%
2024/04/09	0	0.00	1	35.50	35.55	-1	2,498	-0.04%
2024/04/03	11	35.10	0	0.00	35.05	11	2,497	0.44%
2024/04/02	1	35.20	0	0.00	35.35	1	2,487	0.04%
2024/04/01	1	35.75	0	0.00	35.75	1	2,462	0.04%
2024/03/29	22	36.49	0	0.00	35.75	22	2,445	0.90%
2024/03/28	6	39.76	12	39.73	39.50	-6	2,276	-0.26%
2024/03/27	8	38.42	19	39.08	39.60	-11	1,943	-0.57%
2024/03/25	0	0.00	1	37.10	36.50	-1	1,671	-0.06%
2024/03/22	2	36.23	1	36.15	36.20	1	1,648	0.06%
2024/03/20	0	0.00	11	35.79	35.70	-11	1,651	-0.67%
2024/03/19	1	35.80	0	0.00	35.75	1	1,663	0.06%
2024/03/14	2	37.15	2	37.00	36.50	0	1,744	0.00%
2024/03/12	4	36.65	1	37.30	36.80	3	1,702	0.18%
2024/03/08	3	35.43	0	0.00	35.35	3	1,694	0.18%
2024/03/07	0.2	36.55	5	37.50	36.70	-4.8	1,669	-0.29%
2024/03/06	4	37.69	3.4	37.05	36.95	0.6	1,602	0.04%
2024/03/05	1	35.50	0	0.00	37.30	1	1,526	0.07%
2024/03/04	1	35.45	0	0.00	35.50	1	1,454	0.07%
2024/02/29	0	35.05	1	34.75	35.00	-1	1,440	-0.07%
2024/02/27	1	34.60	0	0.00	34.65	1	1,431	0.07%
2024/02/26	1	33.90	0	0.00	34.25	1	1,419	0.07%
2024/02/23	1	33.90	0	0.00	33.85	1	1,402	0.07%
2024/02/16	0	0.00	1	34.40	34.70	-1	1,403	-0.07%
2024/02/15	0	0.00	1	33.40	33.70	-1	1,395	-0.07%
2024/02/05	0	0.00	4	34.10	33.85	-4	1,389	-0.29%
2024/02/02	0	0.00	2	34.00	34.05	-2	1,396	-0.14%
2024/02/01	2	34.43	0	0.00	34.45	2	1,397	0.14%
2024/01/31	0	0.00	4	34.55	34.65	-4	1,398	-0.29%
2024/01/26	2	34.90	0	0.00	34.85	2	1,392	0.14%
2024/01/22	0	0.00	1	34.70	34.75	-1	1,382	-0.07%
2024/01/19	0	34.75	0	0.00	34.65	0	1,385	0.00%
2024/01/17	5	34.73	0	0.00	35.00	5	1,389	0.36%
2024/01/16	1	35.80	0	0.00	35.50	1	1,373	0.07%
2024/01/11	1	37.20	4	36.80	36.80	-3	1,350	-0.22%
2024/01/10	13	37.68	3	37.90	37.60	10	1,310	0.76%
2024/01/09	10	38.20	7	37.78	37.50	3	1,242	0.24%
2024/01/08	8	37.10	7	36.85	37.45	1	1,071	0.09%
2024/01/05	2	36.20	0	0.00	36.00	2	1,006	0.20%
2024/01/04	1	36.05	0	0.00	35.85	1	982	0.10%
2023/12/29	0	35.75	0	0.00	35.75	0	1,022	0.00%
2023/12/28	0	35.85	0	0.00	35.80	0	1,029	0.00%
2023/12/26	3	35.68	0	0.00	35.95	3	1,065	0.28%
2023/12/15	0	35.80	0	0.00	35.80	0	1,000	0.00%
2023/12/14	2	35.90	21	36.45	35.85	-19	987	-1.92%
2023/12/13	8	36.15	0	0.00	36.10	8	983	0.81%
2023/12/12	1	35.30	17	36.12	36.70	-16	948	-1.69%
2023/12/08	0	0.00	2	34.70	34.60	-2	908	-0.22%
2023/12/06	0	0.00	1	35.30	35.25	-1	964	-0.10%
2023/12/05	0	0.00	1	36.00	35.95	-1	955	-0.10%
2023/11/30	0	0.00	5	35.89	35.80	-5	909	-0.55%
2023/11/28	0	0.00	1	35.10	34.85	-1	853	-0.12%
2023/11/27	2	34.50	0	0.00	34.35	2	847	0.24%
2023/11/23	1	34.75	0	0.00	34.15	1	843	0.12%
2023/11/17	1	34.00	0	0.00	34.00	1	851	0.12%
2023/11/09	1	32.40	0	0.00	32.60	1	859	0.12%
2023/10/30	0	0.00	1	33.35	33.55	-1	956	-0.10%
2023/10/18	0.6	33.60	0	0.00	33.25	0.6	1,075	0.05%
2023/10/13	0	0.00	1	34.50	34.40	-1	1,093	-0.09%
2023/10/11	1	34.40	0	0.00	34.25	1	1,113	0.09%
2023/10/05	2	35.25	1	34.90	34.90	1	1,109	0.09%
2023/10/04	1	33.95	0	0.00	33.95	1	1,092	0.09%
2023/10/03	2	34.35	0	0.00	34.30	2	1,102	0.18%
2023/10/02	3	34.55	0	0.00	34.55	3	1,153	0.26%
2023/09/22	10	35.00	0	0.00	35.30	10	1,312	0.76%
2023/09/21	0.1	34.85	0	0.00	34.85	0.1	1,323	0.00%
2023/09/18	0.3	36.50	0	0.00	36.25	0.3	1,375	0.02%
2023/09/11	2	35.10	2	35.70	35.10	0	1,454	0.00%
2023/09/07	0.2	35.50	0	0.00	35.00	0.2	1,491	0.01%
2023/08/25	0	0.00	2	34.45	34.35	-2	1,707	-0.12%
2023/08/24	0.3	35.80	1	35.30	35.10	-0.7	1,714	-0.04%
2023/08/23	0.2	35.90	0	0.00	35.95	0.2	1,716	0.01%
2023/08/22	0	0.00	2	36.00	35.75	-2	1,746	-0.11%
2023/08/17	0	36.10	0	0.00	36.00	0	1,788	0.00%
2023/08/14	1	33.00	0	0.00	33.90	1	1,867	0.05%
2023/08/10	2	36.18	0	0.00	35.45	2	1,840	0.11%
2023/07/31	1	39.15	1.2	38.67	38.75	-0.2	2,134	-0.01%
2023/07/26	0	0.00	0.1	38.35	37.85	-0.1	2,248	0.00%
2023/07/25	0	0.00	1	38.00	38.20	-1	2,271	-0.04%
2023/07/24	10	36.81	2.6	37.03	36.50	7.4	2,286	0.32%
2023/07/21	0.2	37.95	1	37.70	37.70	-0.8	2,288	-0.03%
2023/07/19	0.3	37.90	0	0.00	37.80	0.3	2,346	0.01%
2023/07/18	0	0.00	1	38.10	38.15	-1	2,410	-0.04%
2023/07/14	5	38.70	0	0.00	38.45	5	2,548	0.20%
2023/07/12	1	38.00	0	0.00	38.20	1	2,683	0.04%
2023/07/11	0	0.00	5	38.00	38.00	-5	2,786	-0.18%
2023/07/10	0.6	38.50	0	0.00	38.35	0.6	3,103	0.02%
2023/07/07	3.1	38.44	0	0.00	38.55	3.1	3,329	0.09%
2023/07/05	0	0.00	30	40.45	40.45	-30	3,396	-0.88%
2023/07/04	1	40.65	0	0.00	40.60	1	3,497	0.03%
2023/07/03	1	41.40	1	41.45	41.30	0	3,772	0.00%
2023/06/30	0	0.00	2	41.30	41.70	-2	4,439	-0.05%
2023/06/27	2	40.25	0	0.00	40.60	2	4,810	0.04%
2023/06/26	7	40.79	2	40.65	40.90	5	4,849	0.10%
2023/06/21	1	40.20	3	40.25	40.35	-2	4,851	-0.04%
2023/06/20	1	40.35	0	0.00	40.50	1	4,856	0.02%
2023/06/19	1	40.30	0	0.00	40.90	1	4,858	0.02%
2023/06/16	2	40.38	2	40.70	40.35	0	4,861	0.00%
2023/06/15	1	40.80	0	0.00	40.75	1	4,831	0.02%
2023/06/12	1	41.15	0	0.00	40.80	1	4,789	0.02%
2023/06/09	0	0.00	16	41.81	41.65	-16	4,768	-0.34%
2023/06/08	3	42.78	0	0.00	42.25	3	4,755	0.06%
2023/06/07	2	43.45	0	0.00	43.30	2	4,805	0.04%
2023/06/05	0	0.00	4	43.45	43.40	-4	4,962	-0.08%
2023/06/02	4.2	43.10	0	0.00	43.00	4.2	4,968	0.08%
2023/06/01	21	42.45	0	0.00	42.80	21	4,982	0.42%
2023/05/31	1.8	42.83	0	0.00	42.70	1.8	4,997	0.04%
2023/05/30	4	42.54	0	0.00	42.10	4	4,999	0.08%
2023/05/26	1	42.00	0	0.00	41.95	1	5,048	0.02%
2023/05/25	2	42.68	0	0.00	42.60	2	5,041	0.04%
2023/05/23	0	0.00	3	43.35	43.25	-3	5,171	-0.06%
2023/05/22	0.4	43.11	0	0.00	43.55	0.4	5,227	0.01%
2023/05/19	0	0.00	16	43.28	42.75	-16	5,240	-0.31%
2023/05/18	14	43.42	19	43.39	43.50	-5	5,227	-0.10%
2023/05/17	0.1	42.85	5	42.40	42.80	-4.9	5,264	-0.09%
2023/05/16	0.2	42.42	0	0.00	42.30	0.2	5,268	0.00%
2023/05/15	5.3	41.85	0	0.00	42.00	5.3	5,303	0.10%
2023/05/12	2	41.58	0	0.00	42.10	2	5,360	0.04%
2023/05/11	11	41.95	10	41.55	41.60	1	5,493	0.02%
2023/05/10	18	42.97	1	43.50	42.85	17	5,535	0.31%
2023/05/09	6	43.34	0	0.00	43.10	6	5,702	0.11%
2023/05/05	4	45.26	3	45.10	44.50	1	5,678	0.02%
2023/05/04	1	43.75	4	44.09	44.15	-3	5,590	-0.05%
2023/05/03	2	42.85	1	42.40	42.25	1	5,580	0.02%
2023/05/02	1	43.40	0	0.00	43.20	1	5,625	0.02%
2023/04/28	0	0.00	40	43.26	43.10	-40	5,616	-0.71%
2023/04/27	2	43.40	0	0.00	43.25	2	5,579	0.04%
2023/04/26	0.4	42.00	0	0.00	42.90	0.4	5,543	0.01%
2023/04/25	0	42.20	7	42.01	42.10	-7	5,505	-0.13%
2023/04/21	5.3	42.61	0	0.00	42.05	5.3	5,467	0.10%
2023/04/20	1	44.50	0	0.00	43.50	1	5,397	0.02%
2023/04/19	10.3	44.59	1	44.30	44.25	9.3	5,314	0.17%
2023/04/18	21	44.69	6	44.58	44.50	15	5,249	0.29%
2023/04/17	18	45.76	1	46.00	45.85	17	5,204	0.33%
2023/04/14	1	45.20	1	45.95	45.00	0	5,141	0.00%
2023/04/13	28	46.81	23	46.60	46.00	5	5,034	0.10%
2023/04/12	2.4	46.75	9	47.11	47.50	-6.6	4,688	-0.14%
2023/04/11	0	0.00	2	45.35	45.95	-2	4,455	-0.04%
2023/04/10	1	45.55	20	45.55	45.05	-19	4,405	-0.43%
2023/04/07	10.6	45.81	10	45.48	45.90	0.6	4,316	0.01%
2023/04/06	16	46.63	15	46.83	46.30	1	4,189	0.02%
2023/03/31	21	45.64	119	45.65	46.35	-98	3,907	-2.51%	大賣/
2023/03/30	101	44.99	46	44.27	44.30	55	3,218	1.71%	大買/
2023/03/29	0	0.00	3.3	42.57	42.90	-3.3	2,873	-0.11%
2023/03/28	14	43.05	1	42.75	42.65	13	2,877	0.45%
2023/03/27	1	43.50	0	0.00	43.50	1	2,812	0.04%
2023/03/23	0	0.00	8	42.50	42.80	-8	2,771	-0.29%
2023/03/22	12	42.45	0	0.00	42.65	12	2,774	0.43%
2023/03/21	0	0.00	2	42.00	42.30	-2	2,779	-0.07%
2023/03/17	1	41.05	0	0.00	41.05	1	2,934	0.03%
2023/03/16	10	40.54	1	40.60	40.45	9	2,989	0.30%
2023/03/14	1	41.25	5	41.15	41.00	-4	3,369	-0.12%
2023/03/10	4	41.86	2	41.90	41.80	2	3,666	0.05%
2023/03/09	2	43.10	0.1	44.10	43.00	2	3,806	0.05%
2023/03/08	3	43.35	4	44.13	44.20	-1	3,857	-0.03%
2023/03/07	0.1	43.50	6	43.40	43.50	-6	3,828	-0.16%
2023/03/06	0	0.00	3	43.10	43.55	-3	3,847	-0.08%
2023/03/03	4	42.43	0	0.00	42.50	4	3,820	0.10%
2023/03/01	2	42.10	0	0.00	42.20	2	3,834	0.05%
2023/02/24	3	42.03	2	42.03	41.85	1	3,842	0.03%
2023/02/23	1	43.00	0	0.00	43.00	1	3,805	0.03%
2023/02/22	5	42.96	4	42.78	42.90	1	3,824	0.03%
2023/02/21	10	44.63	22	44.53	44.00	-12	3,899	-0.31%
2023/02/20	11.3	43.89	5	43.94	44.30	6.3	3,878	0.16%
2023/02/16	11	43.18	4	43.33	43.40	7	3,842	0.18%
2023/02/15	2	42.65	7	43.65	42.70	-5	3,947	-0.13%
2023/02/14	7	42.97	2	43.10	42.90	5	3,942	0.13%
2023/02/13	7	43.20	4	43.15	43.40	3	3,999	0.08%
2023/02/10	3	43.13	2	43.25	43.10	1	4,026	0.02%
2023/02/09	14	44.19	22	44.58	43.80	-8	4,009	-0.20%
2023/02/08	7	43.73	4	43.68	43.60	3	3,868	0.08%
2023/02/07	16	43.23	5	43.30	43.00	11	3,791	0.29%
2023/02/06	0	0.00	1	43.10	41.65	-1	3,598	-0.03%
2023/02/03	0	0.00	10	42.60	42.55	-10	3,574	-0.28%
2023/02/02	5	42.70	13	42.55	42.65	-8	3,545	-0.23%
2023/02/01	0	0.00	1	42.60	42.00	-1	3,507	-0.03%
2023/01/31	0	0.00	18	41.83	41.85	-18	3,415	-0.53%
2023/01/30	0	0.00	1	40.10	40.55	-1	3,377	-0.03%
2023/01/17	0	0.00	4	39.33	39.35	-4	3,377	-0.12%
2023/01/16	5	39.26	3	39.40	39.20	2	3,387	0.06%
2023/01/11	4	41.16	5	41.01	40.30	-1	3,543	-0.03%
2023/01/10	6	40.62	0	0.00	40.20	6	3,518	0.17%
2023/01/06	45	40.20	45	39.67	39.80	0	3,515	0.00%
2023/01/05	1	39.80	1	40.15	39.80	0	3,528	0.00%
2023/01/04	3	39.32	0	0.00	39.10	3	3,485	0.09%
2023/01/03	1	38.45	0	0.00	39.00	1	3,487	0.03%
2022/12/30	1	38.40	0	0.00	38.30	1	3,502	0.03%
2022/12/28	4	38.05	0.8	38.50	38.00	3.2	3,531	0.09%
2022/12/27	0.2	40.10	0	0.00	39.60	0.2	3,502	0.01%
2022/12/23	3	39.55	0	0.00	39.50	3	3,519	0.09%
2022/12/22	10	40.33	10	40.33	40.25	0	3,509	0.00%
2022/12/20	1	40.20	0	0.00	39.80	1	3,548	0.03%
2022/12/16	1	40.95	0	0.00	40.95	1	3,554	0.03%
2022/12/15	0.1	41.69	3	41.83	41.70	-2.9	3,543	-0.08%
2022/12/14	2.4	41.71	2	41.80	41.65	0.4	3,554	0.01%
2022/12/13	0	0.00	10	40.90	40.50	-10	3,514	-0.28%
2022/12/12	3	41.12	0	0.00	41.10	3	3,510	0.09%
2022/12/09	14.1	41.67	1	41.80	41.05	13.1	3,507	0.37%
2022/12/08	6	43.47	7	43.89	43.45	-1	3,377	-0.03%
2022/12/07	12	44.45	13	43.92	43.05	-1	3,335	-0.03%
2022/12/06	21	45.35	31.3	45.68	44.70	-10.3	3,263	-0.31%
2022/12/05	18	45.05	18	45.21	44.70	0	3,003	0.00%
2022/12/02	31	44.73	42	44.61	44.60	-11	2,832	-0.39%
2022/12/01	8	44.34	25	44.40	44.50	-17	2,700	-0.63%
2022/11/30	28.5	42.90	27	43.07	42.85	1.5	2,556	0.06%
2022/11/29	22	41.79	2	41.55	41.50	20	2,524	0.79%
2022/11/28	21.8	41.24	6	41.43	41.60	15.8	2,583	0.61%
2022/11/25	0	0.00	1	40.50	40.05	-1	2,751	-0.04%
2022/11/23	0	0.00	1	40.10	39.85	-1	2,988	-0.03%
2022/11/22	6	40.88	0	0.00	40.50	6	2,995	0.20%
2022/11/21	3	41.45	0	0.00	41.05	3	3,026	0.10%
2022/11/18	14	41.34	8	41.41	41.00	6	3,041	0.20%
2022/11/17	35	42.26	27	42.44	42.10	8	3,030	0.26%
2022/11/16	2	41.43	3	41.50	41.25	-1	2,924	-0.03%
2022/11/15	4	40.84	1	40.35	40.35	3	2,859	0.10%
2022/11/14	2	40.90	4.1	40.73	40.60	-2.1	2,875	-0.07%
2022/11/11	21	41.02	5	41.40	41.40	16	2,872	0.56%
2022/11/10	0	0.00	4.1	40.78	41.00	-4.1	2,796	-0.14%
2022/11/09	11	40.14	10	39.97	39.65	1	2,883	0.03%
2022/11/08	3	39.50	8	39.99	39.60	-5	2,859	-0.17%
2022/11/07	1	39.10	0	0.00	38.80	1	2,811	0.04%
2022/11/03	2	38.10	1	38.15	38.20	1	2,878	0.03%
2022/11/02	1	37.50	1	37.70	37.55	0	2,908	0.00%
2022/10/27	1	37.60	0	0.00	37.65	1	2,988	0.03%
2022/10/26	3	38.68	2	37.05	37.05	1	3,055	0.03%
2022/10/25	1	38.20	1	38.50	38.45	0	3,084	0.00%
2022/10/21	22	38.00	21	38.16	37.60	1	3,166	0.03%
2022/10/20	4	38.09	3	38.65	38.00	1	3,197	0.03%
2022/10/19	0	0.00	3	39.13	38.90	-3	3,194	-0.09%
2022/10/14	0.1	36.25	0	0.00	36.35	0.1	3,355	0.00%
2022/10/13	10.2	36.78	0	0.00	34.90	10.2	3,402	0.30%
2022/10/11	10.1	37.10	0	0.00	37.20	10.1	3,473	0.29%
2022/10/07	0.4	39.00	0	0.00	39.10	0.4	3,544	0.01%
2022/10/06	0.5	38.98	0	0.00	38.90	0.5	3,668	0.01%
2022/10/04	0	0.00	2	38.15	38.45	-2	3,730	-0.05%
2022/10/03	1	37.80	0	0.00	37.65	1	3,741	0.03%
2022/09/30	3	35.50	4	37.46	38.10	-1	3,801	-0.03%
2022/09/29	1	36.80	0	0.00	36.25	1	3,827	0.03%
2022/09/28	7.2	36.90	1	36.30	35.90	6.2	3,859	0.16%
2022/09/27	1	38.00	8	37.00	37.40	-7	3,866	-0.18%
2022/09/26	27	37.56	0	0.00	37.50	27	3,884	0.70%
2022/09/23	4	39.85	0	0.00	39.00	4	3,951	0.10%
2022/09/21	2.4	39.85	8	39.36	39.55	-5.6	4,029	-0.14%
2022/09/19	3	40.05	0	0.00	40.05	3	4,252	0.07%
2022/09/16	5	40.88	0	0.00	40.70	5	4,372	0.11%
2022/09/15	4	42.40	0	0.00	41.60	4	4,449	0.09%
2022/09/13	8	42.06	5	42.10	42.80	3	4,599	0.07%
2022/09/12	3	42.00	4	41.99	41.90	-1	4,685	-0.02%
2022/09/07	8	40.69	1	41.30	41.20	7	5,027	0.14%
2022/09/06	8	40.94	0	0.00	40.80	8	5,431	0.15%
2022/09/05	3	44.20	4	43.41	41.85	-1	5,500	-0.02%
2022/09/02	0.1	43.80	1	43.30	44.00	-0.9	5,465	-0.02%
2022/09/01	27.3	43.77	15	43.52	42.60	12.3	5,552	0.22%
2022/08/31	7.2	43.33	19	43.20	43.70	-11.8	5,750	-0.21%
2022/08/30	1	42.05	3	41.83	42.15	-2	5,832	-0.03%
2022/08/29	1	40.00	0	0.00	40.45	1	6,552	0.02%
2022/08/26	10	42.00	0.1	41.75	41.80	9.9	6,924	0.14%
2022/08/25	3	40.97	2	41.10	40.95	1	7,712	0.01%
2022/08/24	0.5	40.75	0	0.00	40.35	0.5	7,971	0.01%
2022/08/22	5	40.90	0	0.00	40.75	5	8,267	0.06%
2022/08/19	0	0.00	6	41.50	41.25	-6	8,258	-0.07%
2022/08/17	9	41.47	8	41.30	41.10	1	8,253	0.01%
2022/08/16	4.1	42.32	44	42.08	41.75	-39.9	8,245	-0.48%
2022/08/15	1	41.45	2	41.45	41.50	-1	8,183	-0.01%
2022/08/12	0	0.00	2	40.20	40.25	-2	8,134	-0.02%
2022/08/11	2.6	40.64	0	0.00	40.10	2.6	8,125	0.03%
2022/08/10	3	40.88	5	41.12	40.75	-2	8,086	-0.02%
2022/08/09	3	39.93	6	40.28	40.65	-3	8,024	-0.04%
2022/08/05	3	38.05	0	0.00	38.55	3	7,939	0.04%
2022/08/04	5.4	37.09	0	0.00	37.25	5.4	7,932	0.07%
2022/08/03	6	38.00	0	0.00	37.60	6	7,932	0.08%
2022/08/02	2.1	38.04	8	38.16	38.30	-5.9	7,931	-0.07%
2022/08/01	4	39.84	3	39.92	39.75	1	7,891	0.01%
2022/07/29	0	0.00	2	39.50	39.15	-2	7,858	-0.03%
2022/07/28	4.3	38.78	1	38.70	38.70	3.3	7,851	0.04%
2022/07/27	1	38.05	0	0.00	38.55	1	7,808	0.01%
2022/07/26	7	38.70	3	38.50	38.15	4	7,807	0.05%
2022/07/25	2.1	37.67	3	38.08	38.00	-0.9	7,763	-0.01%
2022/07/22	12.1	37.28	44	37.41	37.05	-31.9	7,746	-0.41%
2022/07/21	18	35.72	7	36.06	36.15	11	7,640	0.14%
2022/07/20	43	35.72	2	35.50	35.50	41	7,618	0.54%
2022/07/18	4	35.98	0	0.00	35.65	4	7,549	0.05%
2022/07/15	12.1	35.46	0	0.00	35.50	12.1	7,534	0.16%
2022/07/14	3.4	34.36	2	35.80	35.75	1.4	7,460	0.02%
2022/07/13	2	37.80	1	37.90	37.30	1	7,326	0.01%
2022/07/12	1	37.50	3	38.07	37.40	-2	7,309	-0.03%
2022/07/11	2	39.88	0	0.00	39.70	2	7,307	0.03%
2022/07/08	4	39.94	3	40.13	39.55	1	7,343	0.01%
2022/07/06	2	38.38	0	0.00	37.80	2	7,847	0.03%
2022/07/05	2	39.50	2	38.90	39.80	0	8,146	0.00%
2022/07/04	9	39.18	15	39.03	38.80	-6	8,498	-0.07%
2022/07/01	13	40.50	6	40.52	38.80	7	8,901	0.08%
2022/06/30	12.4	42.52	2	41.90	41.70	10.4	8,885	0.12%
2022/06/29	4	43.66	2	43.75	43.50	2	9,490	0.02%
2022/06/28	44	45.73	35	44.51	44.25	9	9,690	0.09%
2022/06/27	261	46.12	253.1	45.67	45.60	7.9	9,628	0.08%	大買/大賣/
2022/06/24	6.7	43.97	26	44.70	44.85	-19.3	9,490	-0.20%
2022/06/23	8	42.71	7	42.71	42.75	1	9,384	0.01%
2022/06/22	17	44.29	10	44.32	42.80	7	9,358	0.07%
2022/06/21	1	45.35	0	0.00	45.45	1	9,373	0.01%
2022/06/20	9	45.29	31	44.67	42.65	-22	9,360	-0.24%
2022/06/17	148	45.26	145	45.25	45.90	3	9,340	0.03%	大買/大賣/
2022/06/16	44	47.11	38	47.54	45.05	6	9,253	0.06%
2022/06/15	168	47.85	176	48.40	46.50	-8	9,064	-0.09%	大買/大賣/
2022/06/14	16	46.19	1	46.50	46.80	15	8,648	0.17%
2022/06/13	1	46.00	3	45.73	46.25	-2	8,523	-0.02%
2022/06/10	243	47.19	244	46.92	46.85	-1	8,453	-0.01%	大買/大賣/
2022/06/09	21	47.35	55	47.46	46.90	-34	8,270	-0.41%
2022/06/08	13	46.52	19.6	46.61	46.45	-6.6	7,865	-0.08%
2022/06/07	178.3	46.90	154	47.33	46.80	24.3	7,610	0.32%	大買/大賣/
2022/06/06	8	46.23	7	45.98	46.00	1	6,831	0.01%
2022/06/02	26	46.34	31.4	46.47	47.15	-5.4	6,442	-0.08%
2022/06/01	270	43.93	279	44.40	43.25	-9	5,640	-0.16%	大買/大賣/
2022/05/31	6	43.00	23	42.94	43.30	-17	5,373	-0.32%
2022/05/30	12	42.03	12	41.90	42.30	0	5,287	0.00%
2022/05/27	2	40.25	6	40.40	40.60	-4	5,150	-0.08%
2022/05/26	1	41.30	4	40.68	40.00	-3	5,173	-0.06%
2022/05/25	0	0.00	1	40.00	40.00	-1	5,144	-0.02%
2022/05/24	4.3	40.27	3.5	40.56	39.25	0.8	5,178	0.01%
2022/05/23	2	40.95	1	40.66	40.70	1	5,144	0.02%
2022/05/20	0	0.00	0	42.80	39.05	0	5,081	0.00%
2022/05/18	2	38.90	1	39.00	38.90	1	5,098	0.02%
2022/05/17	0.1	38.65	0	0.00	38.60	0.1	5,143	0.00%
2022/05/16	0.2	38.10	5	38.32	38.10	-4.8	5,226	-0.09%
2022/05/12	6	38.77	1	38.85	38.00	5	5,301	0.09%
2022/05/11	5	39.50	0	0.00	38.85	5	5,332	0.09%
2022/05/09	9.1	39.68	2	39.75	38.90	7.1	5,506	0.13%
2022/05/06	5	40.38	0	0.00	40.85	5	5,774	0.09%
2022/05/05	1	40.10	0	0.00	40.85	1	6,053	0.02%
2022/05/04	5	40.00	1	39.80	39.80	4	6,258	0.06%
2022/04/28	2	40.40	0	0.00	39.30	2	6,630	0.03%
2022/04/27	1	39.35	1	39.90	39.40	0	6,799	0.00%
2022/04/26	6	40.29	1	41.35	40.50	5	6,956	0.07%
2022/04/25	0	0.00	3	40.71	40.85	-3	6,974	-0.04%
2022/04/21	0	42.20	0	0.00	42.10	0	7,023	0.00%
2022/04/20	0	0.00	1	41.00	41.00	-1	7,015	-0.01%
2022/04/19	2	41.10	9	41.10	41.00	-7	7,040	-0.10%
2022/04/18	2	40.68	1	40.35	40.35	1	7,054	0.01%
2022/04/15	9	42.04	1	42.90	41.80	8	7,040	0.11%
2022/04/14	4	43.33	0	0.00	43.10	4	7,033	0.06%
2022/04/13	20	44.62	10	44.63	43.75	10	7,047	0.14%
2022/04/12	2	42.78	0	0.00	43.45	2	6,629	0.03%
2022/04/11	33	43.04	9.1	43.77	42.55	24	6,476	0.37%
2022/04/08	64.1	43.28	60	42.79	43.80	4.1	6,156	0.07%
2022/04/07	15	43.35	22.2	43.59	42.95	-7.2	5,796	-0.12%
2022/04/06	17	40.52	0	0.00	40.40	17	5,378	0.32%
2022/04/01	249	42.99	251.5	43.74	41.50	-2.5	5,326	-0.05%	大買/大賣/
2022/03/31	8.2	41.85	12	41.95	42.70	-3.8	4,699	-0.08%
2022/03/29	0.2	39.90	1	40.70	39.90	-0.8	4,507	-0.02%
2022/03/28	2	40.50	6	39.65	40.65	-4	4,522	-0.09%
2022/03/25	15	41.27	16	41.16	41.15	-1	4,505	-0.02%
2022/03/24	10.3	41.21	3	40.70	40.55	7.3	4,467	0.16%
2022/03/23	1.1	41.50	8	41.09	41.25	-6.9	4,439	-0.16%
2022/03/22	9	41.16	26	41.42	41.15	-17	4,403	-0.39%
2022/03/21	7	40.04	0.1	40.05	40.35	6.9	4,325	0.16%
2022/03/18	2	39.60	0	0.00	39.05	2	4,386	0.05%
2022/03/17	0	0.00	0.1	38.80	38.80	-0.1	4,468	0.00%
2022/03/15	0.2	37.90	4	38.40	37.50	-3.8	4,702	-0.08%
2022/03/11	0	0.00	3	37.80	38.15	-3	4,926	-0.06%
2022/03/10	0.2	38.10	1	38.70	38.30	-0.8	5,070	-0.02%
2022/03/09	3	37.33	2	37.35	37.75	1	5,219	0.02%
2022/03/08	1	36.20	0	0.00	36.00	1	5,317	0.02%
2022/03/07	2.4	37.37	0	0.00	37.10	2.4	5,357	0.04%
2022/03/04	0.4	39.50	1	39.10	39.05	-0.6	5,446	-0.01%
2022/03/03	13	40.94	12	41.25	39.80	1	5,537	0.02%
2022/03/02	1.2	40.03	8	39.82	39.95	-6.8	5,566	-0.12%
2022/03/01	1	40.55	3	40.32	40.50	-2	5,708	-0.04%
2022/02/25	4	39.05	2	39.05	38.80	2	6,023	0.03%
2022/02/24	1	39.20	3	38.60	38.60	-2	6,108	-0.03%
2022/02/23	0	0.00	2	40.40	40.55	-2	6,144	-0.03%
2022/02/22	7	40.00	0	0.00	39.70	7	6,348	0.11%
2022/02/21	2	40.83	1	41.10	40.80	1	6,731	0.01%
2022/02/18	1	40.80	1	40.95	40.85	0	6,936	0.00%
2022/02/17	8	41.42	2	40.60	40.85	6	7,449	0.08%
2022/02/16	12.3	41.85	5	42.00	42.05	7.3	7,729	0.09%
2022/02/15	2	40.35	4	40.59	40.35	-2	7,766	-0.03%
2022/02/14	3.7	40.01	7	39.49	39.40	-3.3	7,968	-0.04%
2022/02/11	2.1	41.03	4	40.80	40.75	-1.9	8,079	-0.02%
2022/02/10	14	41.87	16	41.52	41.60	-2	8,150	-0.02%
2022/02/09	7.1	42.33	3	42.38	42.00	4.1	8,151	0.05%
2022/02/08	6	42.09	14	42.65	42.50	-8	8,338	-0.10%
2022/02/07	6	41.45	19	41.01	41.90	-13	8,113	-0.16%
2022/01/26	9	39.84	8	39.79	39.30	1	7,866	0.01%
2022/01/25	1	39.50	6	40.01	38.50	-5	7,821	-0.06%
2022/01/24	2	37.48	0	0.00	38.20	2	7,673	0.03%
2022/01/21	6.4	39.05	3.1	39.50	38.90	3.3	7,730	0.04%
2022/01/20	17.1	39.48	20	39.59	39.45	-2.9	7,757	-0.04%
2022/01/19	0	0.00	5	38.36	38.20	-5	7,660	-0.07%
2022/01/18	5	36.97	0	0.00	36.85	5	7,727	0.06%
2022/01/14	8	34.01	6.4	34.35	34.45	1.6	7,750	0.02%
2022/01/12	3	35.45	6	36.50	35.50	-3	7,751	-0.04%
2022/01/11	2.4	36.75	0	0.00	36.45	2.4	7,759	0.03%
2022/01/10	1	37.15	1	37.55	37.45	0	7,749	0.00%
2022/01/07	1.6	37.63	23	37.39	37.30	-21.4	7,774	-0.28%
2022/01/06	3	38.28	1	38.45	38.50	2	7,781	0.03%
2022/01/05	1	39.85	5	40.00	39.90	-4	7,727	-0.05%
2022/01/04	22	39.87	5	40.17	39.85	17	7,774	0.22%
2022/01/03	2	39.75	0	0.00	39.70	2	7,792	0.03%
2021/12/30	0.1	40.10	0	0.00	39.95	0.1	7,824	0.00%
2021/12/28	11	40.52	10	40.95	40.40	1	8,243	0.01%
2021/12/27	10	40.30	20	40.25	40.30	-10	8,295	-0.12%
2021/12/24	10	40.05	15	40.39	39.95	-5	8,359	-0.06%
2021/12/23	1	41.75	3	41.10	41.15	-2	8,360	-0.02%
2021/12/22	0	0.00	6	41.57	41.40	-6	8,433	-0.07%
2021/12/21	23	40.90	13	40.59	40.95	10	8,597	0.12%
2021/12/20	5	40.67	0	0.00	41.05	5	8,603	0.06%
2021/12/17	6.1	40.38	10	39.85	40.00	-3.9	8,562	-0.05%
2021/12/16	1	41.25	0	0.00	41.20	1	8,485	0.01%
2021/12/15	2	41.28	0	0.00	41.15	2	8,434	0.02%
2021/12/14	15	40.58	5	42.60	40.90	10	8,390	0.12%
2021/12/10	37	43.05	16	43.16	44.50	21	8,162	0.26%
2021/12/09	12	45.38	9	45.84	44.50	3	8,038	0.04%
2021/12/08	18.1	45.42	4	46.06	45.15	14.1	7,958	0.18%
2021/12/07	10	44.90	8	45.93	45.85	2	7,912	0.03%
2021/12/06	12	45.46	16	45.22	45.45	-4	7,813	-0.05%
2021/12/03	11	44.38	14	44.36	44.50	-3	7,663	-0.04%
2021/12/02	38	43.86	7	44.07	43.05	31	7,505	0.41%
2021/12/01	8.1	43.40	8	43.44	43.40	0.1	7,396	0.00%
2021/11/30	9	43.49	17	43.71	43.40	-8	7,356	-0.11%
2021/11/29	8	41.61	90	41.96	42.25	-82	7,265	-1.13%
2021/11/26	11	42.00	1	43.65	42.90	10	7,148	0.14%
2021/11/25	9	45.02	14	44.76	44.95	-5	7,006	-0.07%
2021/11/24	14	44.85	39	44.08	45.15	-25	6,847	-0.37%
2021/11/23	7	42.75	8	42.84	42.05	-1	6,516	-0.02%
2021/11/22	17	43.46	14	43.34	43.00	3	6,432	0.05%
2021/11/19	13.1	43.76	22	43.14	43.65	-8.9	6,353	-0.14%
2021/11/18	27	45.07	52	45.69	44.10	-25	6,144	-0.41%
2021/11/17	3	43.72	7	43.66	43.50	-4	5,726	-0.07%
2021/11/16	42.1	43.77	94.1	43.83	42.05	-52	5,502	-0.95%
2021/11/15	47	41.47	42.3	39.87	41.55	4.7	4,984	0.09%
2021/11/12	21.1	39.02	0	0.00	37.80	21.1	4,667	0.45%
2021/11/11	8	40.74	61.3	39.84	39.00	-53.3	4,548	-1.17%
2021/11/10	2	39.10	2	40.00	39.50	0	4,331	0.00%
2021/11/09	11	39.45	20	38.73	38.85	-9	4,179	-0.22%
2021/11/08	4	38.75	5.3	39.78	38.00	-1.3	4,063	-0.03%
2021/11/05	26.3	39.31	14	39.37	39.80	12.3	3,986	0.31%
2021/11/04	0	0.00	8	37.73	38.20	-8	3,769	-0.21%
2021/11/03	10.1	37.22	0	0.00	37.00	10.1	3,715	0.27%
2021/11/02	28.5	36.86	3	37.25	37.10	25.5	3,701	0.69%
2021/11/01	26	38.16	3	38.37	37.70	23	3,523	0.65%
2021/10/29	3	36.17	5.9	37.16	37.10	-2.9	3,433	-0.08%
2021/10/28	4	36.60	14	36.30	35.70	-10	3,373	-0.30%
2021/10/27	14	36.20	6	35.70	36.60	8	3,439	0.23%
2021/10/26	33	35.49	8	35.55	35.70	25	3,391	0.74%
2021/10/25	9	33.48	6	33.61	33.85	3	3,153	0.10%
2021/10/22	0	0.00	4	32.04	32.00	-4	3,071	-0.13%
2021/10/21	1	32.50	2	32.40	32.25	-1	3,112	-0.03%
2021/10/20	8	32.65	0	0.00	32.85	8	3,094	0.26%
2021/10/19	15	33.08	2	32.70	33.00	13	3,099	0.42%
2021/10/18	0	0.00	2	32.80	31.85	-2	3,073	-0.07%
2021/10/15	22	32.29	15	32.18	32.10	7	3,100	0.23%
2021/10/14	29	31.53	8	31.06	31.85	21	3,070	0.68%
2021/10/13	1	30.30	1	30.55	30.25	0	3,034	0.00%
2021/10/12	2	30.85	3	30.65	30.45	-1	3,022	-0.03%
2021/10/07	2	33.50	4	33.16	33.05	-2	2,948	-0.07%
2021/10/06	1	34.40	3	33.65	33.00	-2	2,963	-0.07%
2021/10/05	5	34.53	7	33.94	32.70	-2	2,869	-0.07%
2021/10/04	0	0.00	7	31.99	33.10	-7	2,536	-0.28%
2021/10/01	19	32.85	14	31.24	30.85	5	2,491	0.20%
2021/09/30	2	32.35	2	31.80	33.20	0	2,443	0.00%
2021/09/29	1	33.40	3	33.65	32.00	-2	2,568	-0.08%
2021/09/28	8	33.20	9	33.77	32.80	-1	2,567	-0.04%
2021/09/27	0	0.00	2	31.35	31.70	-2	2,393	-0.08%
2021/09/24	3	30.57	5	30.50	30.25	-2	2,400	-0.08%
2021/09/23	0	0.00	2	30.30	30.25	-2	2,468	-0.08%
2021/09/22	10	30.03	0	0.00	30.10	10	2,500	0.40%
2021/09/17	1	31.15	0	0.00	31.10	1	2,540	0.04%
2021/09/16	8	31.53	0	0.00	31.25	8	2,550	0.31%
2021/09/14	0	0.00	6	33.10	32.20	-6	2,546	-0.24%
2021/09/13	8	31.91	0	0.00	31.70	8	2,509	0.32%
2021/09/10	2	31.85	0	0.00	31.40	2	2,492	0.08%
2021/09/09	7	32.22	2	31.95	32.75	5	2,447	0.20%
2021/09/08	1	29.80	0	0.00	29.80	1	2,374	0.04%
2021/09/07	0.2	31.00	0	0.00	30.70	0.2	2,373	0.01%
2021/09/06	0.2	32.00	0	0.00	31.75	0.2	2,365	0.01%
2021/09/03	0	0.00	3	32.90	33.00	-3	2,359	-0.13%
2021/09/02	3	31.87	6	31.82	32.00	-3	2,337	-0.13%
2021/09/01	3	30.93	0	0.00	31.10	3	2,301	0.13%
2021/08/26	1	31.55	1	31.10	31.20	0	2,278	0.00%
2021/08/25	3	31.35	3	31.15	31.30	0	2,257	0.00%
2021/08/24	5	31.00	0	0.00	30.85	5	2,252	0.22%
2021/08/23	1	29.70	0	0.00	29.90	1	2,247	0.04%
2021/08/18	3	28.87	3	29.67	31.10	0	2,330	0.00%
2021/08/17	1	29.15	0	0.00	28.90	1	2,319	0.04%
2021/08/13	3	31.30	0	0.00	31.05	3	2,297	0.13%
2021/08/11	17.4	32.65	16	32.26	31.05	1.4	2,300	0.06%
2021/08/10	6.2	33.51	0	0.00	32.90	6.2	2,272	0.27%
2021/08/09	14	35.96	15	35.13	35.10	-1	2,218	-0.05%
2021/08/06	8	37.41	3	38.23	36.50	5	2,215	0.23%
2021/08/05	2	38.35	0	0.00	38.25	2	2,210	0.09%
2021/08/04	1	39.40	0	0.00	38.35	1	2,225	0.04%
2021/08/03	4	38.73	3	38.65	38.70	1	2,185	0.05%
2021/08/02	5	38.81	7	39.14	39.20	-2	2,114	-0.09%
2021/07/30	0	0.00	11	36.78	36.50	-11	1,928	-0.57%
2021/07/29	0	0.00	2	34.25	35.00	-2	1,859	-0.11%
2021/07/28	3	32.80	1	33.70	33.60	2	1,858	0.11%
2021/07/27	2	36.70	0	0.00	35.10	2	1,864	0.11%
2021/07/22	0	0.00	5	34.25	33.85	-5	1,816	-0.28%
2021/07/21	0	0.00	10	33.24	33.25	-10	1,806	-0.55%
2021/07/20	2	34.10	0	0.00	34.05	2	1,768	0.11%
2021/07/16	4	35.98	0	0.00	35.65	4	1,774	0.23%
2021/07/14	20	37.50	0	0.00	35.35	20	1,777	1.13%
2021/07/12	5	37.20	0	0.00	37.10	5	1,705	0.29%
2021/07/09	1	37.60	0	0.00	36.90	1	1,695	0.06%
2021/07/08	0	0.00	6	38.90	37.95	-6	1,702	-0.35%
2021/07/07	6	37.87	4	37.55	37.55	2	1,709	0.12%
2021/07/06	17	39.63	5	39.03	38.45	12	1,717	0.70%
2021/07/05	3	37.30	1	36.20	38.35	2	1,591	0.13%
2021/07/02	2	34.93	0	0.00	34.90	2	1,550	0.13%
2021/06/30	0	0.00	1	35.80	35.80	-1	1,688	-0.06%
2021/06/29	1	33.50	2	33.15	33.05	-1	1,671	-0.06%
2021/06/28	0	0.00	19	31.47	33.90	-19	1,655	-1.15%
2021/06/25	1	32.00	11	31.44	31.40	-10	1,624	-0.62%
2021/06/23	26	30.02	0	0.00	30.20	26	1,634	1.59%
2021/06/22	2	29.05	0	0.00	28.65	2	1,630	0.12%
2021/06/21	1	29.15	0	0.00	28.70	1	1,641	0.06%
2021/06/10	1	29.95	0	0.00	30.55	1	1,727	0.06%
2021/06/08	0	0.00	3	30.25	30.15	-3	1,751	-0.17%
2021/06/07	2	28.95	1	29.15	29.15	1	1,762	0.06%
2021/06/04	3	29.45	4	29.56	29.40	-1	1,782	-0.06%
2021/06/02	2	30.45	1	30.60	30.15	1	1,846	0.05%
2021/05/31	7	30.25	0	0.00	30.20	7	1,874	0.37%
2021/05/28	1	30.70	0	0.00	30.65	1	1,888	0.05%
2021/05/26	0	0.00	21.2	31.88	32.20	-21.2	1,915	-1.11%
2021/05/25	0	0.00	1	28.45	29.30	-1	1,935	-0.05%
2021/05/21	1	26.30	0	0.00	26.25	1	2,054	0.05%
2021/05/17	10	25.00	2	26.38	24.80	8	2,232	0.36%
2021/05/13	2	25.78	0	0.00	27.00	2	2,215	0.09%
2021/05/12	4	28.85	0	0.00	27.75	4	2,197	0.18%
2021/05/11	2	31.60	0	0.00	30.80	2	2,215	0.09%
2021/05/10	2	34.30	0	0.00	33.85	2	2,210	0.09%
2021/05/06	0	0.00	3	35.00	34.40	-3	2,272	-0.13%
2021/05/04	8	33.42	4	32.80	32.90	4	2,364	0.17%
2021/05/03	6	35.39	0	0.00	35.00	6	2,360	0.25%
2021/04/29	8	37.11	0	0.00	37.10	8	2,356	0.34%
2021/04/28	2	37.25	13	37.38	37.30	-11	2,374	-0.46%
2021/04/27	1	37.85	0	0.00	37.80	1	2,405	0.04%
2021/04/26	2	38.25	0	0.00	38.20	2	2,420	0.08%
2021/04/22	8	38.15	0	0.00	37.70	8	2,468	0.32%
2021/04/21	6	38.58	0	0.00	38.60	6	2,455	0.24%
2021/04/20	5	39.15	8	39.05	39.00	-3	2,478	-0.12%
2021/04/19	5	39.03	0	0.00	38.95	5	2,522	0.20%
2021/04/16	11	39.28	1	39.25	39.30	10	2,593	0.39%
2021/04/15	1	38.85	0	0.00	38.90	1	2,616	0.04%
2021/04/14	4	38.70	6	38.80	38.50	-2	2,618	-0.08%
2021/04/13	10.2	39.22	0	0.00	38.80	10.2	2,642	0.39%
2021/04/12	16	40.11	0	0.00	39.75	16	2,657	0.60%
2021/04/09	2	41.85	1	42.00	41.65	1	2,658	0.04%
2021/04/08	0	0.00	2	43.75	43.80	-2	2,631	-0.08%
2021/04/07	2	43.60	11	43.28	43.60	-9	2,621	-0.34%
2021/04/06	11	43.15	6	42.78	44.00	5	2,567	0.19%
2021/04/01	1	38.70	2	39.95	40.15	-1	2,509	-0.04%
2021/03/31	2	38.65	0	0.00	38.20	2	2,574	0.08%
2021/03/30	1	39.00	10	39.05	39.10	-9	2,591	-0.35%
2021/03/29	6	37.93	0	0.00	39.70	6	2,588	0.23%
2021/03/26	2	37.50	0	0.00	37.80	2	2,594	0.08%
2021/03/24	4	37.55	0	0.00	37.45	4	2,662	0.15%
2021/03/23	1	38.20	0	0.00	38.25	1	2,673	0.04%
2021/03/22	1	39.35	1	39.90	39.15	0	2,662	0.00%
2021/03/19	1	40.15	0	0.00	40.05	1	2,679	0.04%
2021/03/16	1	39.55	0	0.00	39.50	1	2,737	0.04%
2021/03/15	3	40.00	0	0.00	39.90	3	2,774	0.11%
2021/03/12	2	40.00	0	0.00	39.40	2	2,845	0.07%
2021/03/10	6	40.22	1	40.95	39.70	5	3,231	0.15%
2021/03/09	3	40.23	4	38.85	39.70	-1	3,461	-0.03%
2021/03/08	8	40.98	60	41.55	40.80	-52	3,641	-1.43%
2021/03/05	0	0.00	2	42.55	42.35	-2	3,669	-0.05%
2021/03/04	4	42.50	0	0.00	42.95	4	3,788	0.11%
2021/03/03	5	42.61	4	43.64	42.85	1	3,801	0.03%
2021/03/02	2	44.73	2	44.80	43.60	0	3,807	0.00%
2021/02/26	3	44.62	5	44.90	44.85	-2	3,845	-0.05%
2021/02/25	2	45.50	15	44.23	45.55	-13	3,906	-0.33%
2021/02/24	4	44.18	3	43.57	43.15	1	3,993	0.03%
2021/02/23	5	44.69	17	44.12	45.00	-12	4,048	-0.30%
2021/02/22	66	45.48	24	45.17	45.55	42	4,054	1.04%
2021/02/19	7	40.99	0	0.00	41.45	7	3,988	0.18%
2021/02/18	2	40.00	0	0.00	40.05	2	4,055	0.05%
2021/02/17	4	39.29	0	0.00	40.00	4	4,124	0.10%
2021/02/04	0	0.00	3	39.25	38.95	-3	4,168	-0.07%
2021/02/03	2	39.63	4	39.35	38.65	-2	4,249	-0.05%
2021/02/02	2	39.50	10	40.80	39.30	-8	4,321	-0.19%
2021/01/29	5	40.00	5	38.70	38.00	0	4,542	0.00%
2021/01/28	10	36.65	5	39.05	38.95	5	4,791	0.10%
2021/01/27	5	37.80	3	37.93	38.00	2	5,020	0.04%
2021/01/26	2	38.35	20	40.00	38.60	-18	5,387	-0.33%
2021/01/25	8	36.03	7	36.69	36.90	1	5,574	0.02%
2021/01/22	6	33.14	5	33.65	33.55	1	5,613	0.02%
2021/01/21	0	0.00	3	34.10	34.20	-3	5,605	-0.05%
2021/01/20	2	34.05	10	34.20	34.05	-8	5,602	-0.14%
2021/01/19	0	0.00	1	37.05	36.35	-1	5,579	-0.02%
2021/01/18	15	37.37	0	0.00	37.20	15	5,586	0.27%
2021/01/15	10	38.60	0	0.00	38.70	10	5,587	0.18%
2021/01/13	4	38.54	0	0.00	38.20	4	5,663	0.07%
2021/01/12	5	36.28	0	0.00	35.95	5	5,738	0.09%
2021/01/11	8	37.03	0	0.00	37.65	8	5,783	0.14%
2021/01/08	2	39.05	101	39.16	39.05	-99	5,781	-1.71%	大賣/
2021/01/07	5	40.40	10	40.00	40.00	-5	5,826	-0.09%
2021/01/06	7	39.85	42	41.06	39.80	-35	5,971	-0.59%
2021/01/05	30	42.67	20	41.64	41.60	10	5,985	0.17%
2021/01/04	10	42.51	22	42.66	42.80	-12	6,044	-0.20%
2020/12/31	10	41.45	15	41.88	41.30	-5	6,066	-0.08%
2020/12/30	122	41.76	4	42.00	42.00	118	6,061	1.95%	大買/鉅額交易
2020/12/28	31	39.19	2	39.25	39.15	29	6,021	0.48%
2020/12/25	29	40.32	2	40.70	40.35	27	5,973	0.45%
2020/12/24	3	42.00	0	0.00	41.80	3	5,891	0.05%
2020/12/23	5	41.60	1	41.30	42.50	4	5,922	0.07%
2020/12/22	7	41.86	3	42.75	41.50	4	5,968	0.07%
2020/12/21	4	41.60	6	41.38	41.30	-2	6,036	-0.03%
2020/12/18	4	43.45	5	43.05	43.00	-1	6,038	-0.02%
2020/12/17	8	44.16	0	0.00	44.05	8	6,032	0.13%
2020/12/16	4	44.85	1	45.20	44.90	3	6,063	0.05%
2020/12/14	2	45.00	0	0.00	44.90	2	6,110	0.03%
2020/12/11	3	45.33	0	0.00	45.30	3	6,101	0.05%
2020/12/10	2	45.70	1	45.85	45.50	1	6,081	0.02%
2020/12/09	7	46.35	3	46.45	46.45	4	6,052	0.07%
2020/12/08	14	47.19	9	47.17	47.20	5	6,016	0.08%
2020/12/07	30	45.44	73	46.08	45.15	-43	5,945	-0.72%
2020/12/04	17	51.72	7	49.45	49.90	10	5,781	0.17%
2020/12/03	61	51.87	104	53.37	54.90	-43	5,571	-0.77%	大賣/
2020/12/02	5	48.80	14	49.16	50.70	-9	5,343	-0.17%
2020/12/01	4	46.14	6	45.63	46.10	-2	5,163	-0.04%
2020/11/30	10	46.95	12	45.40	45.00	-2	5,127	-0.04%
2020/11/27	11	46.95	0	0.00	47.05	11	5,031	0.22%
2020/11/26	1	47.30	0	0.00	47.30	1	5,032	0.02%
2020/11/25	3	46.90	0	0.00	47.20	3	5,055	0.06%
2020/11/24	0	0.00	3.5	48.21	47.00	-3.5	5,030	-0.07%
2020/11/23	60.5	48.31	30	48.83	48.80	30.5	5,037	0.61%
2020/11/20	5	48.86	0.5	48.75	48.35	4.5	4,954	0.09%
2020/11/19	6	49.58	143	50.18	50.40	-137	4,860	-2.82%	大賣/鉅額交易
2020/11/18	2	48.10	61	49.00	48.05	-59	4,789	-1.23%
2020/11/17	20	48.43	2	48.35	48.30	18	4,737	0.38%
2020/11/16	8	47.60	71	47.84	47.85	-63	4,689	-1.34%
2020/11/13	1	46.50	2	46.15	45.75	-1	4,663	-0.02%
2020/11/12	2	45.83	8	45.01	45.75	-6	4,666	-0.13%
2020/11/11	80	45.83	0	0.00	47.05	80	4,679	1.71%
2020/11/10	57	45.01	5	45.38	44.90	52	4,623	1.12%
2020/11/09	25	46.55	3	47.73	46.50	22	4,551	0.48%
2020/11/06	6	47.44	12	46.94	47.60	-6	4,465	-0.13%
2020/11/05	8	46.29	19	48.17	46.00	-11	4,329	-0.25%
2020/11/04	43	45.00	6.4	44.79	45.00	36.6	4,100	0.89%
2020/11/03	65	43.54	32.6	42.81	45.10	32.4	3,930	0.82%
2020/11/02	82	40.08	18	39.58	41.00	64	3,561	1.80%
2020/10/30	2	36.00	0	0.00	37.45	2	3,310	0.06%
2020/10/28	13	36.00	0	0.00	35.65	13	3,285	0.40%
2020/10/26	7	36.31	5	36.55	36.10	2	3,298	0.06%
2020/10/22	6	37.12	0	0.00	36.95	6	3,366	0.18%
2020/10/21	2	39.15	0	0.00	38.30	2	3,397	0.06%
2020/10/20	5	39.36	27	40.10	39.85	-22	3,428	-0.64%
2020/10/19	5	39.35	0	0.00	39.50	5	3,365	0.15%
2020/10/16	0	0.00	7	38.80	38.00	-7	3,327	-0.21%
2020/10/15	3	39.00	13	39.43	39.00	-10	3,279	-0.30%
2020/10/14	1	39.20	40	39.53	38.95	-39	3,255	-1.20%
2020/10/13	27	37.66	7	37.90	38.00	20	3,197	0.63%
2020/10/12	6	36.27	0	0.00	37.95	6	3,207	0.19%
2020/10/05	5	32.99	0	0.00	32.80	5	3,261	0.15%
2020/09/30	0	0.00	1	32.70	33.80	-1	3,421	-0.03%
2020/09/28	2	30.70	0	0.00	34.10	2	3,617	0.06%
2020/09/25	0	0.00	2	30.60	31.10	-2	3,636	-0.06%
2020/09/24	10	32.85	1	33.00	32.55	9	3,686	0.24%
2020/09/23	0	0.00	4	35.55	35.30	-4	3,768	-0.11%
2020/09/22	0	0.00	2.4	36.29	36.50	-2.4	3,926	-0.06%
2020/09/21	6	38.91	9	38.40	38.00	-3	3,973	-0.08%
2020/09/18	3	39.12	0	0.00	39.10	3	3,924	0.08%
2020/09/15	0	0.00	3	36.85	36.60	-3	3,857	-0.08%
2020/09/08	0	0.00	1	36.70	35.85	-1	3,901	-0.03%
2020/09/07	2	37.20	0	0.00	36.50	2	3,904	0.05%
2020/09/04	0	0.00	3	36.35	36.65	-3	3,934	-0.08%
2020/09/01	0	0.00	5	39.14	38.80	-5	4,047	-0.12%
2020/08/31	3	39.57	1	39.75	39.35	2	4,041	0.05%
2020/08/28	7	39.11	15	38.92	38.90	-8	4,039	-0.20%
2020/08/27	4	39.00	8	38.88	39.00	-4	4,027	-0.10%
2020/08/26	19	37.62	1	37.70	37.70	18	3,958	0.45%
2020/08/25	2	35.05	0	0.00	35.05	2	3,924	0.05%
2020/08/24	1	34.55	0	0.00	34.90	1	3,927	0.03%
2020/08/20	3	32.93	3	35.60	33.80	0	3,992	0.00%
2020/08/19	4	35.59	1	35.60	35.80	3	4,003	0.07%
2020/08/18	0	0.00	5	33.48	33.35	-5	4,024	-0.12%
2020/08/17	1	34.15	9	34.31	34.50	-8	4,020	-0.20%
2020/08/13	7	37.25	0	0.00	36.50	7	4,017	0.17%
2020/08/11	1	38.05	0	0.00	37.20	1	4,127	0.02%
2020/08/10	1	38.15	2	39.30	38.60	-1	4,182	-0.02%
2020/08/07	2	39.98	13	38.03	39.90	-11	4,209	-0.26%
2020/08/05	0	0.00	1	36.90	37.00	-1	4,217	-0.02%
2020/08/04	2	36.85	0	36.65	36.75	2	4,335	0.05%
2020/08/03	1	37.00	20	37.23	37.20	-19	4,593	-0.41%
2020/07/31	0	0.00	11	38.03	38.15	-11	4,819	-0.23%
2020/07/30	6	37.46	4	37.65	37.75	2	4,995	0.04%
2020/07/29	2	35.80	0	0.00	36.70	2	5,103	0.04%
2020/07/28	17	36.41	2	37.15	36.20	15	5,147	0.29%
2020/07/27	0	0.00	14	38.49	37.55	-14	5,174	-0.27%
2020/07/24	12	41.89	16	40.63	39.95	-4	5,227	-0.08%
2020/07/23	0	0.00	5	41.10	42.05	-5	5,389	-0.09%
2020/07/22	0	0.00	3	40.45	41.35	-3	5,464	-0.05%
2020/07/20	6	36.00	0	0.00	38.70	6	5,708	0.11%
2020/07/17	25	38.88	0	0.00	38.55	25	5,734	0.44%
2020/07/16	0	0.00	1	38.70	41.10	-1	5,708	-0.02%
2020/07/15	1	37.50	0	0.00	37.40	1	5,689	0.02%
2020/07/14	9	37.75	2	38.00	38.00	7	5,754	0.12%
2020/07/13	0	0.00	2	37.50	37.85	-2	5,826	-0.03%
2020/07/10	61	38.21	2	37.93	36.95	59	5,806	1.02%
2020/07/09	4	38.04	11	37.95	38.60	-7	5,696	-0.12%
2020/07/08	5	33.60	11	33.80	35.10	-6	5,540	-0.11%
2020/07/07	15	31.17	10.7	30.13	31.95	4.3	5,497	0.08%
2020/07/06	22	29.09	1	29.20	29.05	21	5,361	0.39%
2020/07/03	4	28.84	0	0.00	28.75	4	5,356	0.07%
2020/07/02	8	28.72	5	29.30	28.60	3	5,270	0.06%
2020/07/01	9	26.72	22	27.78	27.90	-13	5,129	-0.25%
2020/06/24	5	23.58	10	23.75	23.35	-5	4,888	-0.10%
2020/06/22	2	23.95	0	0.00	23.75	2	4,894	0.04%
2020/06/19	0	0.00	1	23.85	23.60	-1	4,908	-0.02%
2020/06/18	1	24.15	0	0.00	23.90	1	4,915	0.02%
2020/06/15	0	0.00	16	23.29	23.00	-16	4,966	-0.32%
2020/06/12	16	23.00	17	22.51	23.55	-1	4,969	-0.02%
2020/06/11	18	23.50	17	24.00	23.00	1	4,978	0.02%
2020/06/10	17	24.35	27	24.19	24.20	-10	4,963	-0.20%
2020/06/09	18	23.53	41	23.95	23.65	-23	4,954	-0.46%
2020/06/08	19	25.05	0	0.00	24.75	19	4,927	0.39%
2020/06/05	0	0.00	15	25.50	25.45	-15	5,001	-0.30%
2020/06/04	15	25.30	3	25.35	25.30	12	5,034	0.24%
2020/06/03	1	26.55	0	0.00	25.90	1	5,021	0.02%
2020/06/02	0	0.00	22	26.62	26.30	-22	4,997	-0.44%
2020/06/01	0	0.00	34	26.01	25.85	-34	4,969	-0.68%
2020/05/29	2.3	25.28	18	25.49	25.20	-15.7	4,990	-0.32%
2020/05/28	2	25.35	0	0.00	25.35	2	5,002	0.04%
2020/05/27	0	0.00	27	26.84	25.95	-27	4,993	-0.54%
2020/05/25	0	0.00	82	25.60	26.95	-82	5,006	-1.64%
2020/05/22	2	25.70	0	0.00	25.30	2	4,962	0.04%
2020/05/21	4	25.80	3	25.95	25.80	1	4,965	0.02%
2020/05/20	0	0.00	2	25.30	25.15	-2	4,982	-0.04%
2020/05/19	2	25.95	1	25.40	25.95	1	4,961	0.02%
2020/05/15	3	24.60	20	25.25	24.50	-17	4,862	-0.35%
2020/05/14	0	0.00	5	25.20	24.50	-5	4,797	-0.10%
2020/05/13	0	0.00	82	26.24	26.05	-82	4,810	-1.70%
2020/05/12	12	26.07	31	27.02	26.10	-19	4,859	-0.39%
2020/05/08	53	28.78	7	28.04	26.15	46	4,859	0.95%
2020/05/07	9	26.10	6	26.90	27.40	3	4,664	0.06%
2020/05/06	2	22.93	21	23.68	24.95	-19	4,554	-0.42%
2020/05/05	21	22.87	48.7	22.62	22.70	-27.7	4,469	-0.62%
2020/05/04	20	22.80	21	22.94	22.80	-1	4,394	-0.02%
2020/04/30	6	23.87	7	23.70	23.60	-1	4,351	-0.02%
2020/04/28	50	24.23	1	23.45	23.75	49	4,265	1.15%
2020/04/27	0	0.00	0.8	23.35	23.35	-0.8	4,021	-0.02%
2020/04/24	0	0.00	4.7	21.25	21.25	-4.7	3,958	-0.12%
2020/04/22	40	16.60	40	18.49	18.45	0	3,750	0.00%
2020/04/21	222	17.47	42	17.48	17.25	180	3,695	4.87%	大買/鉅額交易
2020/04/20	70	18.22	0	0.00	18.40	70	3,684	1.90%
2020/04/17	0	0.00	11.3	17.80	18.05	-11.3	3,645	-0.31%
2020/04/16	12	16.63	11	17.36	17.40	1	3,539	0.03%
2020/04/15	0	0.00	3.4	16.35	16.35	-3.4	3,430	-0.10%
2020/04/14	10	14.85	0	0.00	14.90	10	3,392	0.29%
2020/04/13	10	14.90	0	0.00	14.65	10	3,409	0.29%
2020/04/09	1	14.70	0	0.00	14.45	1	3,456	0.03%
2020/04/08	33	14.95	0	0.00	15.30	33	3,516	0.94%
2020/04/06	0	0.00	1	13.00	13.00	-1	3,728	-0.03%
2020/03/31	1	11.00	5	11.05	10.80	-4	3,798	-0.11%
2020/03/27	0	0.00	27	10.94	10.75	-27	3,816	-0.71%
2020/03/26	0	0.00	4	10.85	10.85	-4	3,800	-0.11%
2020/03/25	3	11.40	0	0.00	11.20	3	3,786	0.08%
2020/03/23	5	10.05	0	0.00	10.05	5	3,749	0.13%
2020/03/20	22	10.81	28	10.88	11.05	-6	3,719	-0.16%
2020/03/19	29	10.05	22	11.00	10.05	7	3,688	0.19%
2020/03/18	22	11.63	0	0.00	11.15	22	3,662	0.60%
2020/03/17	1	12.10	8	12.20	12.10	-7	3,681	-0.19%
2020/03/16	2	13.35	0	0.00	13.35	2	3,689	0.05%
2020/03/13	1	14.25	0	0.00	14.50	1	3,742	0.03%
2020/03/12	2	14.95	0	0.00	14.90	2	3,782	0.05%
2020/03/11	3	15.93	3	15.62	16.55	0	3,816	0.00%
2020/03/10	2	13.00	6	14.41	15.05	-4	3,725	-0.11%
2020/03/09	2	14.25	2	13.75	13.70	0	3,670	0.00%
2020/03/05	0	0.00	2	15.60	15.25	-2	3,750	-0.05%
2020/03/04	1	15.35	2	15.20	15.20	-1	3,785	-0.03%
2020/03/03	1	16.00	0	0.00	16.10	1	3,761	0.03%
2020/03/02	0	0.00	4	16.20	16.35	-4	3,725	-0.11%
2020/02/27	13	16.30	12	16.13	15.90	1	3,684	0.03%
2020/02/26	3	17.77	5	18.00	17.50	-2	3,588	-0.06%
2020/02/25	2.5	18.24	11	18.45	18.40	-8.5	3,547	-0.24%
2020/02/24	1	19.00	0	0.00	18.90	1	3,500	0.03%
2020/02/21	1.5	19.32	94	19.10	19.35	-92.5	3,458	-2.67%
2020/02/20	6	18.79	22	18.84	18.70	-16	3,377	-0.47%
2020/02/19	4	18.84	48	19.26	19.00	-44	3,338	-1.32%
2020/02/18	1	19.10	4	19.23	19.25	-3	3,309	-0.09%
2020/02/17	56	19.89	1	20.10	19.55	55	3,274	1.68%
2020/02/14	6	19.84	25	20.04	19.70	-19	3,236	-0.59%
2020/02/13	22	20.13	0	0.00	19.00	22	3,138	0.70%
2020/02/12	5	20.07	20	20.39	20.20	-15	3,034	-0.49%
2020/02/11	5	20.33	35.4	20.81	20.60	-30.4	2,955	-1.03%
2020/02/10	11.2	19.24	2	19.33	19.20	9.2	2,815	0.32%
2020/02/07	8	18.86	20	19.50	19.15	-12	2,720	-0.44%
2020/02/06	18	18.39	1	18.35	18.50	17	2,563	0.66%
2020/02/05	1	15.35	2	15.80	16.85	-1	2,439	-0.04%
2020/02/04	0	0.00	25	14.57	15.35	-25	2,373	-1.05%
2020/02/03	31	15.29	0	0.00	15.25	31	2,320	1.34%
2020/01/31	2	15.15	0	0.00	16.90	2	2,254	0.09%
2020/01/30	1	16.80	0	0.00	16.80	1	2,159	0.05%
2020/01/17	16	17.30	16	17.33	18.15	0	2,062	0.00%
2020/01/13	1	16.65	0	0.00	16.75	1	1,826	0.05%
2020/01/10	4	16.14	0	0.00	16.30	4	1,802	0.22%
2020/01/09	17	16.44	0	0.00	16.40	17	1,781	0.95%
2020/01/08	6	16.25	0	0.00	16.20	6	1,760	0.34%
2020/01/07	51	16.31	0	0.00	16.35	51	1,747	2.92%
2020/01/06	0	0.00	11	16.29	16.05	-11	1,711	-0.64%
2020/01/03	0	0.00	90	16.62	16.35	-90	1,638	-5.49%
2020/01/02	0	0.00	8	18.89	18.15	-8	1,607	-0.50%
2019/12/31	0	0.00	22	17.62	17.85	-22	1,497	-1.47%
2019/12/30	4	14.99	15	16.18	16.25	-11	1,348	-0.82%
2019/12/27	5	14.80	3	14.90	14.90	2	1,171	0.17%
2019/12/25	0	0.00	2	12.60	12.70	-2	1,018	-0.20%
2019/12/12	10	12.28	0	0.00	12.00	10	859	1.16%
2019/12/11	15	12.50	1	12.40	12.25	14	813	1.72%
2019/12/10	13	11.14	7	11.16	11.95	6	757	0.79%
2019/12/09	0	0.00	54	10.85	10.90	-54	662	-8.15%
2019/12/06	1	9.90	0	0.00	9.93	1	575	0.17%
2019/12/05	2	8.46	0	0.00	9.03	2	452	0.44%
2019/12/02	0	0.00	20	8.05	8.46	-20	348	-5.73%
2019/11/27	30	6.36	0	0.00	6.40	30	157	19.06%
2019/11/14	0	0.00	3	6.36	6.31	-3	149	-2.01%
2019/11/13	0	0.00	7	6.36	6.37	-7	146	-4.79%
2019/11/08	5	6.37	0	0.00	6.35	5	139	3.58%
2019/11/06	5	6.32	0	0.00	6.35	5	139	3.57%
2019/09/03	0	0.00	0.7	6.41	6.47	-0.7	156	-0.45%
2019/08/12	0	0.00	14	6.45	6.53	-14	150	-9.28%
2019/07/23	2	6.81	0	0.00	6.80	2	140	1.43%
2019/07/15	3	6.71	0	0.00	6.75	3	147	2.03%
2019/07/08	0	0.00	7	6.71	6.74	-7	157	-4.43%
2019/07/05	2	6.80	0	0.00	6.80	2	162	1.23%
2019/07/04	10	6.80	0	0.00	6.76	10	162	6.14%
2019/07/03	10	6.97	0	0.00	6.90	10	168	5.94%
2019/07/02	5	6.48	0	0.00	7.03	5	162	3.07%
2019/06/06	0	0.00	8	6.31	6.38	-8	170	-4.69%
2019/05/27	3	6.42	0	0.00	6.43	3	212	1.41%
2019/05/20	2	6.53	0	0.00	6.50	2	238	0.84%
2019/05/17	1	6.56	0	0.00	6.53	1	238	0.42%
2019/05/16	5	6.67	0	0.00	6.53	5	240	2.08%
2019/04/16	3	6.84	0	0.00	6.87	3	230	1.30%
2019/04/15	0	0.00	5	6.85	6.85	-5	228	-2.19%
2019/04/12	2	6.90	5	6.88	6.91	-3	226	-1.33%
2019/04/10	0	0.00	2	7.02	7.02	-2	224	-0.89%
2019/04/08	0	0.00	37	7.12	7.14	-37	220	-16.77%
2019/04/03	5	7.06	0	0.00	7.17	5	218	2.28%
2019/03/29	12	7.10	0	0.00	7.17	12	219	5.46%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/27	20	7.50	0	0.00	7.47	20	220	9.08%
2019/03/26	10	7.60	2	7.49	7.49	8	219	3.64%
2019/03/22	0	0.00	18	7.49	7.57	-18	223	-8.07%
2019/03/19	0	0.00	7	7.60	7.60	-7	224	-3.11%
2019/03/15	0	0.00	8	7.15	7.28	-8	213	-3.75%
2019/03/11	0	7.05	0	0.00	7.05	0	214	0.00%
2019/03/06	4	7.45	0	0.00	7.34	4	230	1.74%
2019/03/05	2	7.40	0	0.00	7.35	2	228	0.87%
2019/02/27	0	7.22	0	0.00	7.22	0	222	0.00%
2019/02/26	0	0.00	1	7.28	7.28	-1	217	-0.46%
2019/02/25	30	7.08	0	0.00	7.09	30	193	15.53%
2019/02/13	0	0.00	1	6.31	6.31	-1	166	-0.60%
2019/02/12	0.5	6.30	0	0.00	6.35	0.5	167	0.28%
2019/01/07	2	6.55	0	0.00	6.52	2	180	1.11%
2018/12/06	5	6.85	0	0.00	6.78	5	243	2.05%
2018/12/03	5	7.03	0	0.00	7.00	5	240	2.08%
2018/11/29	0	0.00	10	6.96	7.05	-10	233	-4.28%
2018/11/28	10	6.79	0	0.00	6.79	10	228	4.37%
2018/11/21	5	6.77	5	6.74	6.77	0	237	0.00%
2018/11/20	5	6.79	0	0.00	6.79	5	250	1.99%
2018/11/19	5	6.83	0	0.00	6.78	5	253	1.97%
2018/11/14	5	6.81	0	0.00	6.79	5	269	1.85%
2018/11/12	4	6.85	0	0.00	6.91	4	278	1.43%
2018/11/09	2	6.98	0	0.00	6.95	2	282	0.71%
2018/11/08	3.8	6.96	10.7	6.95	6.97	-7	288	-2.42%
2018/11/07	10	7.00	5	7.00	7.01	5	293	1.70%
2018/11/06	1.7	6.98	0	0.00	6.96	1.7	293	0.58%
2018/11/05	0.5	6.98	0	0.00	6.97	0.5	295	0.16%
2018/11/02	5	6.95	0	0.00	6.98	5	300	1.66%
2018/10/31	5	6.95	10	6.98	6.98	-5	302	-1.65%
2018/10/30	0	0.00	15	6.81	6.87	-15	305	-4.91%
2018/10/26	5	7.00	0	0.00	7.00	5	311	1.61%
2018/10/25	0	0.00	5	7.00	7.02	-5	312	-1.60%
2018/10/24	0	0.00	2	7.60	7.65	-2	313	-0.64%
2018/10/23	0	0.00	2	7.66	7.69	-2	317	-0.63%
2018/10/22	4	7.78	0	0.00	7.77	4	333	1.20%
2018/10/19	0.3	7.74	0	0.00	7.74	0.3	354	0.08%
2018/10/16	0	7.73	0	0.00	7.73	0	366	0.00%
2018/10/08	2	8.87	0.8	8.89	8.89	1.2	383	0.30%
2018/10/04	2.6	8.97	0	0.00	9.00	2.6	401	0.65%
2018/10/03	0	0.00	9	8.94	8.95	-9	406	-2.21%
2018/09/25	1	6.71	0	0.00	6.66	1	422	0.24%
2018/09/21	40	6.77	1	6.70	6.71	39	424	9.18%
2018/09/20	10	6.75	1	6.70	6.70	9	428	2.10%
2018/09/18	0	0.00	15	6.62	6.60	-15	443	-3.38%
2018/09/17	20	7.10	0	0.00	6.76	20	454	4.40%
2018/09/14	4	7.03	0	0.00	7.05	4	463	0.86%
2018/09/13	10	6.99	0	0.00	7.01	10	507	1.97%
2018/09/07	5	7.62	0	0.00	7.37	5	593	0.84%
2018/09/06	10	7.71	0	0.00	7.71	10	632	1.58%
2018/09/05	6	7.73	0	0.00	7.77	6	669	0.90%
2018/09/04	3	7.56	0	0.00	7.65	3	708	0.42%
2018/09/03	8	7.58	20	7.58	7.53	-12	731	-1.64%
2018/08/31	2	7.60	0	0.00	7.65	2	785	0.25%
2018/08/30	17	7.64	1	7.60	7.60	16	867	1.84%
2018/08/29	10	7.64	0	0.00	7.61	10	1,016	0.98%
2018/08/28	2	7.61	0	0.00	7.58	2	1,069	0.19%
2018/08/27	2	7.62	0	0.00	7.66	2	1,157	0.17%
2018/08/20	6	7.37	0	0.00	7.48	6	1,466	0.41%
2018/08/17	9	8.04	0	0.00	8.02	9	1,500	0.60%
2018/08/16	4	8.10	0	0.00	8.09	4	1,543	0.26%
2018/08/15	12	8.10	0	0.00	8.11	12	1,543	0.78%
2018/08/14	7	8.12	0	0.00	8.14	7	1,542	0.45%
2018/08/13	22	8.54	0	0.00	8.39	22	1,535	1.43%
2018/08/10	12	8.60	0	0.00	8.71	12	1,530	0.78%
2018/08/09	15	8.57	0	0.00	8.58	15	1,528	0.98%
2018/08/08	6	8.48	0	0.00	8.39	6	1,528	0.39%
2018/08/07	1	8.73	0	0.00	8.60	1	1,525	0.07%
2018/08/06	3	8.99	0	0.00	8.82	3	1,522	0.20%
2018/07/30	4	8.95	0	0.00	9.00	4	1,531	0.26%
2018/07/27	15	9.08	0	0.00	9.07	15	1,570	0.96%
2018/07/26	32	9.16	5	9.10	9.07	27	1,592	1.70%
2018/07/25	6	9.19	0	0.00	9.17	6	1,585	0.38%
2018/07/24	10	9.14	0	0.00	9.16	10	1,585	0.63%
2018/07/23	14	9.15	0	0.00	9.12	14	1,580	0.89%
2018/07/20	0	0.00	15	9.24	9.20	-15	1,581	-0.95%
2018/07/17	0	0.00	4	8.84	8.84	-4	1,548	-0.26%
2018/07/16	0	0.00	1	8.89	8.93	-1	1,547	-0.06%
2018/07/10	20	8.45	0	0.00	8.48	20	1,546	1.29%
2018/07/02	0	0.00	19	9.01	8.98	-19	1,528	-1.24%
2018/06/29	0	0.00	21	9.15	9.07	-21	1,524	-1.38%
2018/06/28	0	0.00	20	9.04	9.03	-20	1,518	-1.32%
2018/06/27	1	9.17	0	0.00	9.15	1	1,526	0.07%
2018/06/26	10	9.03	0	0.00	9.40	10	1,521	0.66%
2018/06/22	0	0.00	25	9.47	9.50	-25	1,489	-1.68%
2018/06/20	15	9.05	0	0.00	9.03	15	1,413	1.06%
2018/06/19	0	0.00	29	9.12	9.12	-29	1,401	-2.07%
2018/06/15	22	9.13	17	9.36	9.32	5	1,389	0.36%
2018/06/14	10	8.67	0	0.00	9.17	10	1,353	0.74%
2018/06/13	0	0.00	40	8.80	8.72	-40	1,313	-3.05%
2018/06/12	30	9.24	0	0.00	9.00	30	1,276	2.35%
2018/06/11	0	0.00	10	9.40	9.43	-10	1,236	-0.81%
2018/06/08	0	0.00	38	9.50	9.39	-38	1,215	-3.13%
2018/06/06	33	9.87	0	0.00	10.20	33	1,078	3.06%
2018/06/04	33	9.41	1	9.30	9.40	32	875	3.66%
2018/06/01	26	9.45	3	9.74	9.70	23	785	2.93%
2018/05/31	20	8.68	0	0.00	8.89	20	614	3.25%
2018/05/29	0	0.00	30	7.45	7.51	-30	500	-6.00%
2018/05/28	4	7.70	0	0.00	7.61	4	501	0.80%
2018/05/25	0	0.00	22	7.77	7.75	-22	485	-4.53%
2018/05/24	72	7.32	0	0.00	7.49	72	440	16.35%
2018/05/23	9	6.80	0	0.00	6.81	9	397	2.26%
2018/05/22	0	0.00	5	6.71	6.70	-5	394	-1.27%
2018/05/17	5	6.71	5	6.69	6.68	0	400	0.00%
2018/05/16	0	0.00	19	6.73	6.65	-19	405	-4.68%
2018/05/15	0	0.00	6	6.80	6.77	-6	407	-1.47%
2018/05/14	26	6.82	0	0.00	6.83	26	421	6.17%
2018/05/10	5	6.75	0	0.00	6.73	5	418	1.19%
2018/04/10	0	7.60	0	0.00	6.81	0	401	0.00%
2018/03/30	0	7.05	0	0.00	6.99	0	392	0.00%
2018/03/09	0	0.00	1	7.68	7.67	-1	411	-0.24%
2018/02/26	2	7.40	0	0.00	7.42	2	484	0.41%
2018/02/07	0	0.00	18	7.00	7.00	-18	507	-3.55%
2018/01/31	0	0.00	3	7.77	7.77	-3	493	-0.61%
2018/01/24	1	7.98	0	0.00	8.06	1	497	0.20%