系統電 (5309)-富邦-陽明券商分點個股進出

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

系統電

(5309)

可現股當沖

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

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	34.70	0	0.00	34.45	3	2,253	0.13%
2024/05/07	2	34.43	0	0.00	34.55	2	2,247	0.09%
2024/05/06	1	34.45	0	0.00	34.25	1	2,251	0.04%
2024/05/03	0	34.75	0	34.80	34.75	0	2,250	0.00%
2024/05/02	1	34.80	2.3	34.90	34.80	-1.3	2,261	-0.06%
2024/04/30	0	34.70	1	34.80	34.70	-1	2,269	-0.04%
2024/04/29	0	34.55	3	34.43	34.45	-3	2,268	-0.13%
2024/04/26	1	33.85	0	0.00	33.85	1	2,265	0.04%
2024/04/24	0	34.08	0	0.00	34.20	0	2,268	0.00%
2024/04/23	2	33.25	0	0.00	33.30	2	2,282	0.09%
2024/04/22	8	33.64	1	33.55	33.25	7	2,296	0.31%
2024/04/19	6	34.11	0	0.00	34.05	6	2,289	0.26%
2024/04/18	3	34.97	0	0.00	34.70	3	2,276	0.13%
2024/04/17	1.1	35.22	17	35.64	35.20	-15.9	2,303	-0.69%
2024/04/16	13	33.96	0	0.00	33.80	13	2,303	0.56%
2024/04/15	4	35.44	3	35.52	35.00	1	2,450	0.04%
2024/04/12	86	35.65	2	35.82	35.50	84	2,513	3.34%
2024/04/11	5	34.99	1	35.10	34.95	4	2,509	0.16%
2024/04/10	2	35.80	5.1	35.78	35.50	-3.1	2,502	-0.12%
2024/04/09	11	35.59	3	35.70	35.55	8	2,498	0.32%
2024/04/08	12	35.21	2	35.30	35.30	10	2,509	0.40%
2024/04/02	11.2	35.53	0	0.00	35.35	11.2	2,487	0.45%
2024/04/01	4	35.79	4.1	35.79	35.75	-0.1	2,462	0.00%
2024/03/29	21.4	37.56	8	38.44	35.75	13.4	2,445	0.55%
2024/03/28	65	39.57	80	39.68	39.50	-15	2,276	-0.66%
2024/03/27	9	38.87	82	38.56	39.60	-73	1,943	-3.76%
2024/03/26	0	0.00	2	36.15	36.00	-2	1,684	-0.12%
2024/03/25	6	36.73	12	36.77	36.50	-6	1,671	-0.36%
2024/03/22	5	36.36	0	0.00	36.20	5	1,648	0.30%
2024/03/21	2	36.10	7	36.12	36.10	-5	1,642	-0.30%
2024/03/20	0	0.00	3	35.78	35.70	-3	1,651	-0.18%
2024/03/19	1	35.90	3.1	35.81	35.75	-2.1	1,663	-0.13%
2024/03/18	4	35.80	0	0.00	35.75	4	1,697	0.24%
2024/03/14	0	0.00	5	35.92	36.50	-5	1,744	-0.29%
2024/03/13	5	36.07	0	35.95	35.75	5	1,713	0.29%
2024/03/12	6.2	36.82	15.1	36.65	36.80	-8.9	1,702	-0.52%
2024/03/11	1	35.60	4	35.49	35.40	-3	1,661	-0.18%
2024/03/08	15	35.87	6	36.25	35.35	9	1,694	0.53%
2024/03/07	14	37.35	19	37.45	36.70	-5	1,669	-0.30%
2024/03/06	26	37.15	18	37.61	36.95	8	1,602	0.50%
2024/03/05	9	36.92	40.1	36.45	37.30	-31	1,526	-2.03%
2024/03/04	1	34.80	14	35.29	35.50	-13	1,454	-0.89%
2024/03/01	1	35.00	5	35.20	34.70	-4	1,436	-0.28%
2024/02/29	0	0.00	12	34.83	35.00	-12	1,440	-0.83%
2024/02/27	9	34.71	4	35.18	34.65	5	1,431	0.35%
2024/02/26	0	0.00	0.1	34.25	34.25	-0.1	1,419	-0.01%
2024/02/23	3	34.02	0	0.00	33.85	3	1,402	0.21%
2024/02/21	5	34.24	0	0.00	34.00	5	1,405	0.36%
2024/02/20	1	34.65	1	34.30	34.30	0	1,410	0.00%
2024/02/19	0	0.00	5	34.80	34.60	-5	1,412	-0.35%
2024/02/16	0	0.00	2	34.65	34.70	-2	1,403	-0.14%
2024/02/15	1	33.27	0	0.00	33.70	1	1,395	0.07%
2024/02/05	1	34.00	0	0.00	33.85	1	1,389	0.07%
2024/02/02	2	34.23	5	34.45	34.05	-3	1,396	-0.21%
2024/02/01	1	34.40	0	0.00	34.45	1	1,397	0.07%
2024/01/31	2	34.73	0	0.00	34.65	2	1,398	0.14%
2024/01/30	2	34.70	2	35.00	34.90	0	1,393	0.00%
2024/01/26	10	34.70	7	34.79	34.85	3	1,392	0.22%
2024/01/25	1	35.05	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	0.00	2	35.48	35.65	-2	1,388	-0.14%
2024/01/23	1	35.00	1	35.10	34.85	0	1,388	0.00%
2024/01/22	0	0.00	1	34.80	34.75	-1	1,382	-0.07%
2024/01/19	8	34.69	0	0.00	34.65	8	1,385	0.58%
2024/01/18	2	34.85	1	34.65	34.60	1	1,382	0.07%
2024/01/17	39	34.95	62	35.00	35.00	-23	1,389	-1.65%
2024/01/16	37	35.96	2	35.90	35.50	35	1,373	2.55%
2024/01/15	4	36.63	3	36.58	36.50	1	1,353	0.07%
2024/01/12	4	36.48	1	36.30	36.30	3	1,363	0.22%
2024/01/11	6	37.15	2	37.18	36.80	4	1,350	0.30%
2024/01/10	30	37.84	20	37.72	37.60	10	1,310	0.76%
2024/01/09	58.1	38.20	76.4	38.23	37.50	-18.2	1,242	-1.47%
2024/01/08	10	37.24	18	37.44	37.45	-8	1,071	-0.75%
2024/01/05	8	36.68	8	36.34	36.00	0	1,006	0.00%
2024/01/04	1	36.20	6	36.62	35.85	-5	982	-0.51%
2024/01/02	0	0.00	2	36.43	36.75	-2	1,000	-0.20%
2023/12/29	2	35.70	2.3	35.79	35.75	-0.3	1,022	-0.03%
2023/12/28	11	35.84	0	0.00	35.80	11	1,029	1.07%
2023/12/27	1	35.75	0	0.00	36.00	1	1,061	0.09%
2023/12/26	5	36.01	3	35.70	35.95	2	1,065	0.19%
2023/12/25	4	36.04	36	36.45	35.95	-32	1,048	-3.05%
2023/12/22	0	0.00	1	34.95	34.90	-1	1,000	-0.10%
2023/12/21	5	35.20	0	0.00	35.15	5	1,004	0.50%
2023/12/19	3	35.15	0	0.00	34.95	3	1,004	0.30%
2023/12/18	1	35.40	10	35.54	35.55	-9	1,002	-0.90%
2023/12/15	30	36.68	1	36.60	35.80	29	1,000	2.90%
2023/12/14	11	36.12	13	36.13	35.85	-2	987	-0.20%
2023/12/13	9	36.41	12	37.03	36.10	-3	983	-0.30%
2023/12/12	4.5	36.53	13	36.61	36.70	-8.5	948	-0.89%
2023/12/11	0.1	34.75	0	0.00	35.25	0.1	902	0.01%
2023/12/08	1	34.65	0	0.00	34.60	1	908	0.11%
2023/12/07	0.1	35.17	0	0.00	34.70	0.1	955	0.01%
2023/12/06	6	35.61	9	35.36	35.25	-3	964	-0.31%
2023/12/05	5	35.90	0	0.00	35.95	5	955	0.52%
2023/12/04	5.2	35.45	1	35.65	35.65	4.2	924	0.45%
2023/12/01	11.2	35.35	2	35.25	35.40	9.2	915	1.01%
2023/11/30	43.1	35.72	15	35.79	35.80	28.1	909	3.09%
2023/11/29	0	0.00	0.1	35.03	35.15	-0.1	864	-0.01%
2023/11/28	0	0.00	15	34.99	34.85	-15	853	-1.76%
2023/11/27	13	34.53	11	35.25	34.35	2	847	0.24%
2023/11/24	1	34.00	0	0.00	34.00	1	842	0.12%
2023/11/23	1	34.45	1	34.65	34.15	0	843	0.00%
2023/11/22	0	0.00	6	34.22	34.20	-6	840	-0.71%
2023/11/21	0	0.00	1	33.75	33.75	-1	846	-0.12%
2023/11/20	0	0.00	8	34.21	34.00	-8	855	-0.93%
2023/11/17	4	34.02	4	34.01	34.00	0	851	0.00%
2023/11/16	0	0.00	1	33.70	33.50	-1	848	-0.12%
2023/11/15	0	0.00	10	33.02	33.15	-10	840	-1.19%
2023/11/14	1	32.00	0	0.00	32.35	1	842	0.12%
2023/11/13	1	31.85	0	0.00	31.80	1	860	0.12%
2023/11/10	6	31.90	0	0.00	31.80	6	858	0.70%
2023/11/09	15	32.65	0	0.00	32.60	15	859	1.75%
2023/11/08	3	34.02	6	34.06	33.70	-3	874	-0.34%
2023/11/06	0	0.00	7	33.94	33.75	-7	939	-0.75%
2023/10/31	2	32.50	0	0.00	32.05	2	954	0.21%
2023/10/27	0	0.00	1	33.20	33.00	-1	967	-0.10%
2023/10/25	1	32.75	2	32.85	32.55	-1	1,002	-0.10%
2023/10/23	5	32.00	0	0.00	32.50	5	1,014	0.49%
2023/10/20	2	32.08	2	31.60	32.30	0	1,043	0.00%
2023/10/19	2	32.98	0	0.00	32.95	2	1,066	0.19%
2023/10/17	0	0.00	1	34.10	34.00	-1	1,070	-0.09%
2023/10/12	5	34.50	0	0.00	34.40	5	1,102	0.45%
2023/10/11	1	34.40	10	34.33	34.25	-9	1,113	-0.81%
2023/10/06	1	34.75	5	34.75	34.85	-4	1,126	-0.35%
2023/10/05	12	35.31	4	35.59	34.90	8	1,109	0.72%
2023/10/03	0	0.00	15	34.91	34.30	-15	1,102	-1.36%
2023/09/26	1	35.60	0	0.00	35.20	1	1,235	0.08%
2023/09/25	0	0.00	2	35.45	35.55	-2	1,258	-0.16%
2023/09/21	1.1	34.90	0	0.00	34.85	1.1	1,323	0.08%
2023/09/20	0	0.00	1	35.25	35.25	-1	1,334	-0.07%
2023/09/19	0	0.00	1	36.20	35.75	-1	1,360	-0.07%
2023/09/18	0	36.60	0	0.00	36.25	0	1,375	0.00%
2023/09/15	0.1	36.25	2	36.18	36.20	-1.9	1,403	-0.14%
2023/09/14	0.1	36.55	0	0.00	36.20	0.1	1,423	0.01%
2023/09/13	0	0.00	14	36.00	36.05	-14	1,436	-0.97%
2023/09/12	29.1	36.59	4	36.83	36.15	25.1	1,463	1.72%
2023/09/11	1	36.00	2	35.95	35.10	-1	1,454	-0.07%
2023/09/01	0	35.85	1	35.60	35.35	-1	1,635	-0.06%
2023/08/31	0	0.00	2	35.70	35.70	-2	1,646	-0.12%
2023/08/30	2	35.55	10	35.19	35.55	-8	1,671	-0.48%
2023/08/29	6	34.17	0	0.00	34.10	6	1,691	0.35%
2023/08/28	2	33.90	0	0.00	33.90	2	1,697	0.12%
2023/08/25	0	0.00	2	34.50	34.35	-2	1,707	-0.12%
2023/08/24	9	35.18	0	0.00	35.10	9	1,714	0.52%
2023/08/23	0	0.00	2	36.10	35.95	-2	1,716	-0.12%
2023/08/22	0	0.00	3	36.00	35.75	-3	1,746	-0.17%
2023/08/18	9	35.79	4	36.06	35.60	5	1,784	0.28%
2023/08/17	3	35.87	6	35.66	36.00	-3	1,788	-0.17%
2023/08/16	1	34.80	3	34.12	34.75	-2	1,786	-0.11%
2023/08/14	6	33.63	3	33.60	33.90	3	1,867	0.16%
2023/08/11	14	35.03	0	0.00	34.65	14	1,864	0.75%
2023/08/10	59	36.07	0	0.00	35.45	59	1,840	3.21%
2023/08/09	7	38.11	9	37.34	37.10	-2	1,815	-0.11%
2023/08/08	53	37.50	0.1	37.30	37.10	52.9	1,815	2.91%
2023/08/07	1	37.65	0	0.00	37.75	1	1,873	0.05%
2023/08/04	1	37.60	0	0.00	37.85	1	1,907	0.05%
2023/08/02	4	37.69	0	0.00	37.55	4	1,955	0.20%
2023/08/01	6	38.53	9	38.44	38.45	-3	1,993	-0.15%
2023/07/31	22	38.92	1	39.30	38.75	21	2,134	0.98%
2023/07/27	0	0.00	1	38.30	38.25	-1	2,230	-0.04%
2023/07/26	2	38.20	0	0.00	37.85	2	2,248	0.09%
2023/07/25	1	38.05	3	37.43	38.20	-2	2,271	-0.09%
2023/07/24	15	36.97	3	36.70	36.50	12	2,286	0.52%
2023/07/21	4	37.88	2	38.20	37.70	2	2,288	0.09%
2023/07/20	2	38.00	1	38.00	38.00	1	2,325	0.04%
2023/07/19	3	38.08	1	38.10	37.80	2	2,346	0.09%
2023/07/18	1	38.70	0	0.00	38.15	1	2,410	0.04%
2023/07/17	3	38.22	1	38.25	38.85	2	2,494	0.08%
2023/07/14	0	0.00	1	38.95	38.45	-1	2,548	-0.04%
2023/07/13	12.1	38.37	0	0.00	38.55	12.1	2,629	0.46%
2023/07/12	9	38.06	1	38.10	38.20	8	2,683	0.30%
2023/07/11	4	38.20	0	0.00	38.00	4	2,786	0.14%
2023/07/10	3	38.57	0	0.00	38.35	3	3,103	0.10%
2023/07/07	35	38.85	6	38.56	38.55	29	3,329	0.87%
2023/07/06	10	40.23	1	40.10	40.10	9	3,334	0.27%
2023/07/05	2	40.45	0.1	40.55	40.45	1.9	3,396	0.06%
2023/07/04	8	40.62	0	0.00	40.60	8	3,497	0.23%
2023/07/03	13	41.34	1.5	41.36	41.30	11.5	3,772	0.31%
2023/06/30	2.1	41.31	5	41.49	41.70	-2.9	4,439	-0.06%
2023/06/29	5	40.35	1	40.65	40.65	4	4,734	0.08%
2023/06/28	4	40.61	1	40.80	40.55	3	4,749	0.06%
2023/06/27	7	40.49	4	40.30	40.60	3	4,810	0.06%
2023/06/26	5	40.88	2	40.83	40.90	3	4,849	0.06%
2023/06/21	2	40.30	0	0.00	40.35	2	4,851	0.04%
2023/06/20	13	40.55	0	0.00	40.50	13	4,856	0.27%
2023/06/19	2	40.33	0	0.00	40.90	2	4,858	0.04%
2023/06/16	13	40.43	0	40.40	40.35	13	4,861	0.27%
2023/06/15	15	40.73	0	0.00	40.75	15	4,831	0.31%
2023/06/14	0	0.00	5	41.42	41.45	-5	4,806	-0.10%
2023/06/13	10	40.65	0.3	40.50	40.65	9.7	4,812	0.20%
2023/06/12	22	41.19	0.3	40.85	40.80	21.7	4,789	0.45%
2023/06/09	16	41.66	1	41.50	41.65	15	4,768	0.31%
2023/06/08	3	42.75	0	0.00	42.25	3	4,755	0.06%
2023/06/07	11	43.38	2.7	43.52	43.30	8.3	4,805	0.17%
2023/06/06	0	0.00	1	43.00	42.95	-1	4,900	-0.02%
2023/06/05	1	42.95	3	43.57	43.40	-2	4,962	-0.04%
2023/06/02	15	43.09	13	43.12	43.00	2	4,968	0.04%
2023/05/31	3	42.72	5	42.76	42.70	-2	4,997	-0.04%
2023/05/30	2	42.15	0	0.00	42.10	2	4,999	0.04%
2023/05/29	1	42.45	0	0.00	42.45	1	5,000	0.02%
2023/05/26	4	42.21	0	0.00	41.95	4	5,048	0.08%
2023/05/25	5	42.70	1	43.20	42.60	4	5,041	0.08%
2023/05/24	6	43.21	11	43.50	43.35	-5	5,076	-0.10%
2023/05/23	0	0.00	2	43.75	43.25	-2	5,171	-0.04%
2023/05/22	0	43.15	1	43.20	43.55	-1	5,227	-0.02%
2023/05/19	10	43.44	0	0.00	42.75	10	5,240	0.19%
2023/05/18	0.2	43.65	7	43.61	43.50	-6.8	5,227	-0.13%
2023/05/17	0.3	42.35	2	42.68	42.80	-1.7	5,264	-0.03%
2023/05/15	0	0.00	2	41.93	42.00	-2	5,303	-0.04%
2023/05/12	2	41.30	0	42.10	42.10	2	5,360	0.04%
2023/05/11	9	41.86	0	0.00	41.60	9	5,493	0.16%
2023/05/10	1.1	43.32	0	0.00	42.85	1.1	5,535	0.02%
2023/05/09	4	43.91	3	43.05	43.10	1	5,702	0.02%
2023/05/08	1	44.20	5	44.02	44.20	-4	5,686	-0.07%
2023/05/05	15	45.06	31	45.07	44.50	-16	5,678	-0.28%
2023/05/04	16	44.08	35	44.36	44.15	-19	5,590	-0.34%
2023/05/03	6	42.65	2	42.65	42.25	4	5,580	0.07%
2023/04/28	1	43.50	0	0.00	43.10	1	5,616	0.02%
2023/04/27	4	43.00	15	43.26	43.25	-11	5,579	-0.20%
2023/04/26	2	41.93	20	42.37	42.90	-18	5,543	-0.32%
2023/04/25	2	42.48	1	42.95	42.10	1	5,505	0.02%
2023/04/24	7	42.29	1	42.10	42.25	6	5,459	0.11%
2023/04/21	26	42.30	7	42.86	42.05	19	5,467	0.35%
2023/04/20	11	44.13	1	43.57	43.50	10	5,397	0.18%
2023/04/19	9	44.49	2	44.40	44.25	7	5,314	0.13%
2023/04/18	66	45.06	11	45.21	44.50	55	5,249	1.05%
2023/04/17	24.1	45.60	19	45.84	45.85	5.1	5,204	0.10%
2023/04/14	14	45.37	4	45.23	45.00	10	5,141	0.19%
2023/04/13	74.1	47.14	55	45.75	46.00	19	5,034	0.38%
2023/04/12	15	46.87	14	46.65	47.50	1	4,688	0.02%
2023/04/11	4.1	44.68	7	45.46	45.95	-2.9	4,455	-0.07%
2023/04/10	5	45.33	8	45.86	45.05	-3	4,405	-0.07%
2023/04/07	11	45.59	17	45.64	45.90	-6	4,316	-0.14%
2023/04/06	41	46.60	38	46.77	46.30	3	4,189	0.07%
2023/03/31	38	45.87	34	46.10	46.35	4	3,907	0.10%
2023/03/30	21	44.25	25	44.56	44.30	-4	3,218	-0.12%
2023/03/29	1	42.75	0	0.00	42.90	1	2,873	0.03%
2023/03/28	5	43.43	5	42.89	42.65	0	2,877	0.00%
2023/03/27	1	43.45	4	43.49	43.50	-3	2,812	-0.11%
2023/03/24	1	42.65	0	0.00	42.65	1	2,772	0.04%
2023/03/23	1	43.00	2	42.80	42.80	-1	2,771	-0.04%
2023/03/22	2	42.20	2	42.15	42.65	0	2,774	0.00%
2023/03/21	2	41.98	1	42.00	42.30	1	2,779	0.04%
2023/03/20	1	41.55	7	41.74	41.60	-6	2,788	-0.22%
2023/03/17	1	40.80	1	41.15	41.05	0	2,934	0.00%
2023/03/16	0	0.00	17	40.82	40.45	-17	2,989	-0.57%
2023/03/14	3	41.32	1	41.25	41.00	2	3,369	0.06%
2023/03/13	4	40.70	0	0.00	41.20	4	3,547	0.11%
2023/03/10	4	41.85	10	41.96	41.80	-6	3,666	-0.16%
2023/03/09	8	44.59	8	43.61	43.00	0	3,806	0.00%
2023/03/08	0	0.00	9	44.09	44.20	-9	3,857	-0.23%
2023/03/07	2	43.53	1	43.55	43.50	1	3,828	0.03%
2023/03/06	0	0.00	2	43.35	43.55	-2	3,847	-0.05%
2023/03/03	2.1	42.50	0	0.00	42.50	2.1	3,820	0.05%
2023/03/02	1	42.20	0	0.00	42.10	1	3,812	0.03%
2023/02/24	4	41.98	1	42.25	41.85	3	3,842	0.08%
2023/02/23	0	0.00	5	43.09	43.00	-5	3,805	-0.13%
2023/02/22	11	42.80	6	43.00	42.90	5	3,824	0.13%
2023/02/21	9	44.44	40	44.48	44.00	-31	3,899	-0.80%
2023/02/20	12	44.03	5.1	44.59	44.30	6.9	3,878	0.18%
2023/02/17	2	43.30	2	43.50	43.70	0	3,834	0.00%
2023/02/16	2	43.00	7	43.12	43.40	-5	3,842	-0.13%
2023/02/15	19	43.58	11	43.19	42.70	8	3,947	0.20%
2023/02/14	4.1	42.86	0	0.00	42.90	4.1	3,942	0.10%
2023/02/13	0	0.00	3	43.30	43.40	-3	3,999	-0.08%
2023/02/10	6	43.28	13	43.25	43.10	-7	4,026	-0.17%
2023/02/09	15	44.23	47	44.36	43.80	-32	4,009	-0.80%
2023/02/08	4	43.61	19	43.73	43.60	-15	3,868	-0.39%
2023/02/07	21	43.29	25	43.27	43.00	-4	3,791	-0.11%
2023/02/06	5.1	41.84	5	42.07	41.65	0.1	3,598	0.00%
2023/02/02	11	42.68	0	0.00	42.65	11	3,545	0.31%
2023/02/01	19	42.52	24	42.97	42.00	-5	3,507	-0.14%
2023/01/31	12.1	41.63	18.2	41.94	41.85	-6.1	3,415	-0.18%
2023/01/30	5	40.22	1	40.20	40.55	4	3,377	0.12%
2023/01/17	0	0.00	1	39.70	39.35	-1	3,377	-0.03%
2023/01/16	0	0.00	1	39.20	39.20	-1	3,387	-0.03%
2023/01/13	0	39.97	0	0.00	39.75	0	3,396	0.00%
2023/01/12	1	39.90	30	40.17	39.80	-29	3,474	-0.83%
2023/01/11	30	41.11	1	41.00	40.30	29	3,543	0.82%
2023/01/09	1	40.40	2	40.33	40.50	-1	3,518	-0.03%
2023/01/06	0	0.00	1	39.70	39.80	-1	3,515	-0.03%
2023/01/05	15.1	39.78	5	39.90	39.80	10.1	3,528	0.29%
2023/01/04	0	0.00	2	39.45	39.10	-2	3,485	-0.06%
2023/01/03	3	38.47	1	38.45	39.00	2	3,487	0.06%
2022/12/30	6	38.38	0	0.00	38.30	6	3,502	0.17%
2022/12/29	7	37.63	0	0.00	38.35	7	3,502	0.20%
2022/12/28	35	38.43	0	0.00	38.00	35	3,531	0.99%
2022/12/27	0	0.00	1	39.60	39.60	-1	3,502	-0.03%
2022/12/26	2	39.70	0	0.00	39.65	2	3,502	0.06%
2022/12/23	5	39.53	0	0.00	39.50	5	3,519	0.14%
2022/12/22	0	0.00	2	40.10	40.25	-2	3,509	-0.06%
2022/12/20	3	40.08	0	0.00	39.80	3	3,548	0.08%
2022/12/19	0	0.00	1	40.80	40.80	-1	3,549	-0.03%
2022/12/16	5	41.11	0	0.00	40.95	5	3,554	0.14%
2022/12/15	2	41.85	0.6	41.94	41.70	1.4	3,543	0.04%
2022/12/14	3.1	41.35	6.2	41.71	41.65	-3.1	3,554	-0.09%
2022/12/13	0.1	40.83	5	40.75	40.50	-5	3,514	-0.14%
2022/12/12	2	41.10	15	40.91	41.10	-13	3,510	-0.37%
2022/12/09	31	41.69	4	41.64	41.05	27	3,507	0.77%
2022/12/08	2	43.53	3	43.90	43.45	-1	3,377	-0.03%
2022/12/07	10	43.38	10	43.09	43.05	0	3,335	0.00%
2022/12/06	7	45.39	33	45.86	44.70	-26	3,263	-0.80%
2022/12/05	8	45.19	25	45.87	44.70	-17	3,003	-0.57%
2022/12/02	6	44.74	19	44.88	44.60	-13	2,832	-0.46%
2022/12/01	15.2	44.04	33	44.50	44.50	-17.8	2,700	-0.66%
2022/11/30	8.1	43.00	25.1	43.15	42.85	-17	2,556	-0.67%
2022/11/29	3	41.33	11	41.89	41.50	-8	2,524	-0.32%
2022/11/28	7	41.31	5	41.61	41.60	2	2,583	0.08%
2022/11/24	2	40.15	0.1	40.30	40.25	1.9	2,922	0.07%
2022/11/23	5	40.25	4.4	40.04	39.85	0.6	2,988	0.02%
2022/11/22	3	40.63	3	41.22	40.50	0	2,995	0.00%
2022/11/21	3	41.32	2.7	41.49	41.05	0.3	3,026	0.01%
2022/11/18	2	41.70	2	41.20	41.00	0	3,041	0.00%
2022/11/17	5	42.35	19	42.13	42.10	-14	3,030	-0.46%
2022/11/16	4	41.26	5	41.12	41.25	-1	2,924	-0.03%
2022/11/15	3	40.52	1	40.45	40.35	2	2,859	0.07%
2022/11/14	2	40.80	1	40.60	40.60	1	2,875	0.03%
2022/11/11	14	41.15	24	40.84	41.40	-10	2,872	-0.35%
2022/11/10	2	40.45	26	40.48	41.00	-24	2,796	-0.86%
2022/11/09	6	40.08	8	39.83	39.65	-2	2,883	-0.07%
2022/11/08	5	39.87	9	39.93	39.60	-4	2,859	-0.14%
2022/11/07	9	39.30	6	38.96	38.80	3	2,811	0.11%
2022/11/04	5	38.55	1	38.50	38.50	4	2,815	0.14%
2022/11/03	0	0.00	3	38.13	38.20	-3	2,878	-0.10%
2022/11/01	0	0.00	1	37.25	37.25	-1	2,951	-0.03%
2022/10/28	2	36.50	2	35.85	36.50	0	2,983	0.00%
2022/10/27	2	37.50	1	37.35	37.65	1	2,988	0.03%
2022/10/26	7	38.23	4	37.54	37.05	3	3,055	0.10%
2022/10/25	1	38.60	25	38.30	38.45	-24	3,084	-0.78%
2022/10/24	1	38.40	2	38.28	38.20	-1	3,116	-0.03%
2022/10/21	1	38.10	0	0.00	37.60	1	3,166	0.03%
2022/10/20	38	38.99	14	38.46	38.00	24	3,197	0.75%
2022/10/19	10	38.44	12	38.99	38.90	-2	3,194	-0.06%
2022/10/18	2	37.10	0	0.00	37.00	2	3,188	0.06%
2022/10/17	1	36.55	1	36.30	36.55	0	3,312	0.00%
2022/10/14	1	36.35	22	36.53	36.35	-21	3,355	-0.63%
2022/10/13	32	35.06	1	36.50	34.90	31	3,402	0.91%
2022/10/12	0	0.00	2	37.48	37.15	-2	3,431	-0.06%
2022/10/11	3	37.13	2	37.15	37.20	1	3,473	0.03%
2022/10/07	12	39.90	24	39.49	39.10	-12	3,544	-0.34%
2022/10/06	4	39.03	4	38.93	38.90	0	3,668	0.00%
2022/10/05	18	39.27	5	39.85	38.70	13	3,719	0.35%
2022/10/04	0	0.00	1	38.50	38.45	-1	3,730	-0.03%
2022/10/03	0	0.00	12	37.84	37.65	-12	3,741	-0.32%
2022/09/30	5	36.04	9	37.31	38.10	-4	3,801	-0.11%
2022/09/29	0	0.00	1	36.80	36.25	-1	3,827	-0.03%
2022/09/28	20	36.19	2	36.15	35.90	18	3,859	0.47%
2022/09/27	10	37.80	6	37.17	37.40	4	3,866	0.10%
2022/09/26	14	37.78	5	37.76	37.50	9	3,884	0.23%
2022/09/23	3	39.52	3	39.63	39.00	0	3,951	0.00%
2022/09/21	4	39.68	4	39.55	39.55	0	4,029	0.00%
2022/09/20	1.4	40.46	5	40.40	40.35	-3.6	4,098	-0.09%
2022/09/19	4	40.26	3	40.00	40.05	1	4,252	0.02%
2022/09/16	2	41.38	4	40.94	40.70	-2	4,372	-0.05%
2022/09/15	4	42.26	1	41.60	41.60	3	4,449	0.07%
2022/09/14	1	41.85	6	41.71	42.45	-5	4,515	-0.11%
2022/09/13	8	42.69	31	42.78	42.80	-23	4,599	-0.50%
2022/09/12	5	41.96	9	42.02	41.90	-4	4,685	-0.09%
2022/09/08	6.2	41.70	8	41.81	41.55	-1.8	4,817	-0.04%
2022/09/07	16	41.03	14.5	41.26	41.20	1.5	5,027	0.03%
2022/09/06	12	42.00	7.5	41.18	40.80	4.5	5,431	0.08%
2022/09/05	21	43.78	13	43.38	41.85	8	5,500	0.15%
2022/09/02	22	43.66	25.3	43.80	44.00	-3.3	5,465	-0.06%
2022/09/01	44	44.05	33	43.57	42.60	11	5,552	0.20%
2022/08/31	27.5	43.07	100	43.58	43.70	-72.5	5,750	-1.26%
2022/08/30	17	41.89	12	41.94	42.15	5	5,832	0.09%
2022/08/29	3.2	40.22	0	0.00	40.45	3.2	6,552	0.05%
2022/08/26	19	41.74	14	41.84	41.80	5	6,924	0.07%
2022/08/25	5	40.92	7	41.09	40.95	-2	7,712	-0.03%
2022/08/24	8	41.04	3	41.18	40.35	5	7,971	0.06%
2022/08/23	3	41.10	11	40.77	41.00	-8	8,142	-0.10%
2022/08/22	1	41.25	10	41.29	40.75	-9	8,267	-0.11%
2022/08/19	6	41.86	1	41.50	41.25	5	8,258	0.06%
2022/08/18	3	41.38	3	41.38	41.60	0	8,270	0.00%
2022/08/17	3	41.33	1	41.25	41.10	2	8,253	0.02%
2022/08/16	9	42.29	26	42.73	41.75	-17	8,245	-0.21%
2022/08/15	2	41.03	12	41.41	41.50	-10	8,183	-0.12%
2022/08/12	1	40.25	11	40.25	40.25	-10	8,134	-0.12%
2022/08/11	5	40.53	6	40.97	40.10	-1	8,125	-0.01%
2022/08/10	4	40.86	22	41.05	40.75	-18	8,086	-0.22%
2022/08/09	10	40.01	14	40.33	40.65	-4	8,024	-0.05%
2022/08/08	4.1	39.21	68	39.72	39.80	-63.9	7,978	-0.80%
2022/08/05	1	37.80	8	38.34	38.55	-7	7,939	-0.09%
2022/08/04	0	0.00	4	37.01	37.25	-4	7,932	-0.05%
2022/08/03	8	37.94	2	38.33	37.60	6	7,932	0.08%
2022/08/02	14	38.23	12	38.18	38.30	2	7,931	0.03%
2022/08/01	13	39.95	4	40.03	39.75	9	7,891	0.11%
2022/07/29	7	39.19	4.1	39.50	39.15	2.9	7,858	0.04%
2022/07/28	4	39.10	32	39.05	38.70	-28	7,851	-0.36%
2022/07/27	8	38.13	5	38.01	38.55	3	7,808	0.04%
2022/07/26	9	38.39	50	38.48	38.15	-41	7,807	-0.53%
2022/07/25	4	37.70	87	38.26	38.00	-83	7,763	-1.07%
2022/07/22	8	37.36	34	37.81	37.05	-26	7,746	-0.34%
2022/07/21	1	35.50	1	36.00	36.15	0	7,640	0.00%
2022/07/20	5	36.05	9	36.14	35.50	-4	7,618	-0.05%
2022/07/19	14	35.26	13	36.03	36.10	1	7,579	0.01%
2022/07/18	18	35.79	11	35.90	35.65	7	7,549	0.09%
2022/07/15	26	35.33	7	35.59	35.50	19	7,534	0.25%
2022/07/14	90	34.27	22	35.27	35.75	68	7,460	0.91%
2022/07/13	32	37.56	7	37.78	37.30	25	7,326	0.34%
2022/07/12	114	37.76	0	0.00	37.40	114	7,309	1.56%	大買/鉅額交易
2022/07/11	2	39.68	0	0.00	39.70	2	7,307	0.03%
2022/07/08	52	39.45	8	40.01	39.55	44	7,343	0.60%
2022/07/07	0	0.00	14	37.92	38.45	-14	7,713	-0.18%
2022/07/06	35.1	38.12	1	39.10	37.80	34.1	7,847	0.43%
2022/07/05	1	39.95	3	39.50	39.80	-2	8,146	-0.02%
2022/07/04	7	38.94	1	39.20	38.80	6	8,498	0.07%
2022/07/01	18	39.45	6	41.74	38.80	12	8,901	0.13%
2022/06/30	9	42.24	4	42.35	41.70	5	8,885	0.06%
2022/06/29	7	43.79	12	43.61	43.50	-5	9,490	-0.05%
2022/06/28	23	45.56	25.1	45.44	44.25	-2.1	9,690	-0.02%
2022/06/27	7	45.78	43	45.61	45.60	-36	9,628	-0.37%
2022/06/24	17	44.35	23	44.34	44.85	-6	9,490	-0.06%
2022/06/23	13.1	42.50	13	42.77	42.75	0.1	9,384	0.00%
2022/06/22	18	43.90	11	43.56	42.80	7	9,358	0.07%
2022/06/21	21	44.44	18	44.77	45.45	3	9,373	0.03%
2022/06/20	47.5	44.07	39	43.90	42.65	8.5	9,360	0.09%
2022/06/17	53	45.34	41.7	45.37	45.90	11.3	9,340	0.12%
2022/06/16	51	45.92	65	46.55	45.05	-14	9,253	-0.15%
2022/06/15	62.1	48.09	71	47.43	46.50	-8.9	9,064	-0.10%
2022/06/14	21	46.16	11	45.85	46.80	10	8,648	0.12%
2022/06/13	15	45.89	17	46.24	46.25	-2	8,523	-0.02%
2022/06/10	56	47.35	31	47.01	46.85	25	8,453	0.30%
2022/06/09	62	47.47	49.1	47.21	46.90	12.9	8,270	0.16%
2022/06/08	49	46.65	34.5	46.31	46.45	14.5	7,865	0.18%
2022/06/07	85.5	47.66	78	47.87	46.80	7.5	7,610	0.10%
2022/06/06	50	46.30	33.4	46.47	46.00	16.6	6,831	0.24%
2022/06/02	89.4	46.19	182.3	46.27	47.15	-92.9	6,442	-1.44%	大賣/
2022/06/01	41	43.71	46	44.18	43.25	-5	5,640	-0.09%
2022/05/31	6	43.12	72.1	43.49	43.30	-66.1	5,373	-1.23%
2022/05/30	58	42.38	86.1	42.19	42.30	-28.1	5,287	-0.53%
2022/05/27	0	0.00	12	40.51	40.60	-12	5,150	-0.23%
2022/05/26	1	40.30	5	40.96	40.00	-4	5,173	-0.08%
2022/05/25	1	40.15	3	40.07	40.00	-2	5,144	-0.04%
2022/05/24	16	40.47	2	40.88	39.25	14	5,178	0.27%
2022/05/23	7	40.99	17	41.01	40.70	-10	5,144	-0.19%
2022/05/20	2	39.00	1	39.25	39.05	1	5,081	0.02%
2022/05/19	0	0.00	15	38.43	38.95	-15	5,095	-0.29%
2022/05/18	1	39.00	1	39.20	38.90	0	5,098	0.00%
2022/05/17	2	38.55	5	38.90	38.60	-3	5,143	-0.06%
2022/05/16	5	38.50	0	0.00	38.10	5	5,226	0.10%
2022/05/13	12	38.15	1	38.15	38.10	11	5,261	0.21%
2022/05/12	1	38.55	2	38.60	38.00	-1	5,301	-0.02%
2022/05/11	2	39.70	19	39.69	38.85	-17	5,332	-0.32%
2022/05/10	4	38.51	18	39.09	39.00	-14	5,427	-0.26%
2022/05/09	9	39.31	7	39.77	38.90	2	5,506	0.04%
2022/05/06	6	40.22	1	40.10	40.85	5	5,774	0.09%
2022/05/05	10	40.44	18	40.88	40.85	-8	6,053	-0.13%
2022/05/04	14	39.85	1	40.00	39.80	13	6,258	0.21%
2022/05/03	15	40.34	6	40.91	40.20	9	6,536	0.14%
2022/04/29	9	39.82	0	0.00	39.50	9	6,569	0.14%
2022/04/28	4	40.26	1	39.75	39.30	3	6,630	0.05%
2022/04/27	16	39.25	0	0.00	39.40	16	6,799	0.24%
2022/04/26	16	40.20	0	0.00	40.50	16	6,956	0.23%
2022/04/25	13	40.70	1	40.60	40.85	12	6,974	0.17%
2022/04/22	2	41.85	4	41.70	41.70	-2	7,011	-0.03%
2022/04/21	1	42.30	1	42.50	42.10	0	7,023	0.00%
2022/04/20	0	0.00	1	40.95	41.00	-1	7,015	-0.01%
2022/04/19	0	0.00	0.2	40.95	41.00	-0.2	7,040	0.00%
2022/04/18	25	40.75	13	41.05	40.35	12	7,054	0.17%
2022/04/15	27	41.99	0	0.00	41.80	27	7,040	0.38%
2022/04/14	10	42.63	16.3	43.02	43.10	-6.3	7,033	-0.09%
2022/04/13	116	44.83	116	44.40	43.75	0	7,047	0.00%	大買/大賣/
2022/04/12	11	43.25	7	43.17	43.45	4	6,629	0.06%
2022/04/11	28.3	42.82	20	43.63	42.55	8.3	6,476	0.13%
2022/04/08	65	43.25	47	43.45	43.80	18	6,156	0.29%
2022/04/07	59.1	43.23	87	43.68	42.95	-27.9	5,796	-0.48%
2022/04/06	21	40.57	15	40.62	40.40	6	5,378	0.11%
2022/04/01	148.6	43.34	194.2	43.14	41.50	-45.5	5,326	-0.86%	大買/大賣/
2022/03/31	117.1	41.44	63.1	41.86	42.70	54	4,699	1.15%	大買/
2022/03/30	2	40.83	22	40.71	40.95	-20	4,508	-0.44%
2022/03/29	11	40.20	4	40.35	39.90	7	4,507	0.16%
2022/03/28	13	40.08	1	40.50	40.65	12	4,522	0.27%
2022/03/25	6	41.18	1	41.50	41.15	5	4,505	0.11%
2022/03/24	47	41.27	5.1	40.81	40.55	42	4,467	0.94%
2022/03/23	4.2	41.44	3.3	41.17	41.25	0.9	4,439	0.02%
2022/03/22	69.5	41.19	63	41.44	41.15	6.5	4,403	0.15%
2022/03/21	3	40.22	4	40.40	40.35	-1	4,325	-0.02%
2022/03/18	0	0.00	4	39.79	39.05	-4	4,386	-0.09%
2022/03/16	1	37.80	0.1	38.00	37.75	0.9	4,609	0.02%
2022/03/15	0	0.00	23	37.96	37.50	-23	4,702	-0.49%
2022/03/14	0.4	38.74	1	38.15	38.20	-0.6	4,761	-0.01%
2022/03/11	0	0.00	6	37.81	38.15	-6	4,926	-0.12%
2022/03/10	12	38.70	0.1	38.80	38.30	11.9	5,070	0.23%
2022/03/09	6	37.50	4	37.10	37.75	2	5,219	0.04%
2022/03/08	17	36.50	4	37.08	36.00	13	5,317	0.24%
2022/03/07	3	37.28	5	37.43	37.10	-2	5,357	-0.04%
2022/03/04	4	39.33	8	39.24	39.05	-4	5,446	-0.07%
2022/03/03	2	40.53	5	40.83	39.80	-3	5,537	-0.05%
2022/03/02	3	39.82	0	0.00	39.95	3	5,566	0.05%
2022/03/01	13	40.36	14	40.65	40.50	-1	5,708	-0.02%
2022/02/25	2	38.65	5	39.30	38.80	-3	6,023	-0.05%
2022/02/24	3	38.60	19	39.71	38.60	-16	6,108	-0.26%
2022/02/23	10	40.11	3	40.35	40.55	7	6,144	0.11%
2022/02/22	2	39.80	9.3	40.03	39.70	-7.3	6,348	-0.11%
2022/02/21	1.6	41.13	11	41.22	40.80	-9.5	6,731	-0.14%
2022/02/18	3	40.72	2	40.95	40.85	1	6,936	0.01%
2022/02/17	9.5	41.47	7	41.41	40.85	2.5	7,449	0.03%
2022/02/16	9	41.84	12	41.79	42.05	-3	7,729	-0.04%
2022/02/15	9	40.68	2	40.65	40.35	7	7,766	0.09%
2022/02/14	4.5	39.50	16.7	39.86	39.40	-12.2	7,968	-0.15%
2022/02/11	11	41.09	0	0.00	40.75	11	8,079	0.14%
2022/02/10	19	41.92	12	41.62	41.60	7	8,150	0.09%
2022/02/09	6	42.29	11	42.28	42.00	-5	8,151	-0.06%
2022/02/08	46	42.26	21	42.23	42.50	25	8,338	0.30%
2022/02/07	35	41.37	56.3	41.86	41.90	-21.2	8,113	-0.26%
2022/01/26	14	39.79	18	39.92	39.30	-4	7,866	-0.05%
2022/01/25	8.8	39.93	12	39.80	38.50	-3.2	7,821	-0.04%
2022/01/24	6.2	37.15	3.1	38.02	38.20	3.2	7,673	0.04%
2022/01/21	15	39.30	24.1	39.51	38.90	-9.1	7,730	-0.12%
2022/01/20	18	39.60	19.7	39.74	39.45	-1.7	7,757	-0.02%
2022/01/19	23	38.63	22	38.79	38.20	1	7,660	0.01%
2022/01/18	2	37.00	0	0.00	36.85	2	7,727	0.03%
2022/01/17	9	35.73	8	36.47	37.05	1	7,792	0.01%
2022/01/14	7.2	34.37	6	34.22	34.45	1.2	7,750	0.02%
2022/01/13	2	35.03	8	35.35	35.10	-6	7,752	-0.08%
2022/01/12	8	35.46	4	35.78	35.50	4	7,751	0.05%
2022/01/11	8.1	36.66	0	37.25	36.45	8	7,759	0.10%
2022/01/10	2	37.50	2	37.45	37.45	0	7,749	0.00%
2022/01/07	5	37.85	4	37.15	37.30	1	7,774	0.01%
2022/01/06	12	39.06	8	38.14	38.50	4	7,781	0.05%
2022/01/05	6	39.93	3	39.90	39.90	3	7,727	0.04%
2022/01/04	14	39.98	2	40.05	39.85	12	7,774	0.15%
2022/01/03	7	39.81	0	0.00	39.70	7	7,792	0.09%
2021/12/30	2.1	40.00	1	39.95	39.95	1.1	7,824	0.01%
2021/12/29	9	40.07	10	40.27	40.05	-1	7,915	-0.01%
2021/12/28	5.3	40.93	6	40.85	40.40	-0.7	8,243	-0.01%
2021/12/27	0	0.00	7	40.51	40.30	-7	8,295	-0.08%
2021/12/24	29.7	40.36	56.1	40.16	39.95	-26.5	8,359	-0.32%
2021/12/23	10.1	41.05	4	41.44	41.15	6.1	8,360	0.07%
2021/12/22	6	41.70	5.9	41.50	41.40	0.1	8,433	0.00%
2021/12/21	9	40.75	12	40.92	40.95	-3	8,597	-0.03%
2021/12/20	11	40.41	5	41.21	41.05	6	8,603	0.07%
2021/12/17	13	40.02	1	41.25	40.00	12	8,562	0.14%
2021/12/16	11	41.26	10	41.09	41.20	1	8,485	0.01%
2021/12/15	4	41.05	4	40.96	41.15	0	8,434	0.00%
2021/12/14	48.2	41.45	22	41.63	40.90	26.2	8,390	0.31%
2021/12/13	37	44.19	19.2	43.40	43.00	17.8	8,274	0.22%
2021/12/10	8	43.02	8	42.99	44.50	0	8,162	0.00%
2021/12/09	19	46.00	25	45.17	44.50	-6	8,038	-0.07%
2021/12/08	22	45.98	13	45.49	45.15	9	7,958	0.11%
2021/12/07	12	45.79	11	45.62	45.85	1	7,912	0.01%
2021/12/06	20.5	45.08	13	45.63	45.45	7.5	7,813	0.10%
2021/12/03	9	44.31	15	44.65	44.50	-6	7,663	-0.08%
2021/12/02	15	43.77	9	43.61	43.05	6	7,505	0.08%
2021/12/01	12	43.63	10	43.04	43.40	2	7,396	0.03%
2021/11/30	16	43.69	37	43.98	43.40	-21	7,356	-0.29%
2021/11/29	42	41.36	21	42.02	42.25	21	7,265	0.29%
2021/11/26	31	43.24	25	42.93	42.90	6	7,148	0.08%
2021/11/25	20	44.79	27	44.79	44.95	-7	7,006	-0.10%
2021/11/24	72	44.79	47	44.58	45.15	25	6,847	0.37%
2021/11/23	54	43.05	6	42.96	42.05	48	6,516	0.74%
2021/11/22	3.7	43.42	22	43.56	43.00	-18.3	6,432	-0.28%
2021/11/19	40.5	43.62	19	43.36	43.65	21.5	6,353	0.34%
2021/11/18	37	45.13	63	45.31	44.10	-26	6,144	-0.42%
2021/11/17	9	43.48	45.2	43.67	43.50	-36.2	5,726	-0.63%
2021/11/16	82.4	43.22	105	43.82	42.05	-22.6	5,502	-0.41%	大賣/
2021/11/15	30	40.47	63	41.04	41.55	-33	4,984	-0.66%
2021/11/12	55	38.69	13.2	38.92	37.80	41.8	4,667	0.90%
2021/11/11	48.2	40.60	37.4	40.65	39.00	10.8	4,548	0.24%
2021/11/10	5	39.34	124	39.61	39.50	-119	4,331	-2.75%	大賣/鉅額交易
2021/11/09	53	38.66	17	39.20	38.85	36	4,179	0.86%
2021/11/08	73	38.95	14	38.91	38.00	59	4,063	1.45%
2021/11/05	28	39.47	70.6	39.43	39.80	-42.6	3,986	-1.07%
2021/11/04	6	37.98	29.4	37.77	38.20	-23.4	3,769	-0.62%
2021/11/03	11	37.35	2	37.13	37.00	9	3,715	0.24%
2021/11/02	37.1	37.65	19	37.82	37.10	18.1	3,701	0.49%
2021/11/01	19.1	38.20	46	38.40	37.70	-26.9	3,523	-0.76%
2021/10/29	4	36.49	18.2	37.01	37.10	-14.2	3,433	-0.41%
2021/10/28	22.3	36.53	9	36.26	35.70	13.3	3,373	0.39%
2021/10/27	13	35.76	14	36.09	36.60	-1	3,439	-0.03%
2021/10/26	28.2	35.28	57.1	35.47	35.70	-28.9	3,391	-0.85%
2021/10/25	3	33.60	5	33.76	33.85	-2	3,153	-0.06%
2021/10/22	3	32.10	4	31.98	32.00	-1	3,071	-0.03%
2021/10/21	11	32.85	1	33.40	32.25	10	3,112	0.32%
2021/10/20	5	32.55	0	0.00	32.85	5	3,094	0.16%
2021/10/19	4	33.19	4	32.65	33.00	0	3,099	0.00%
2021/10/18	14	32.10	10	31.86	31.85	4	3,073	0.13%
2021/10/15	4	32.40	6	32.32	32.10	-2	3,100	-0.06%
2021/10/14	8	31.88	6	31.74	31.85	2	3,070	0.07%
2021/10/13	2	30.65	4	30.46	30.25	-2	3,034	-0.07%
2021/10/12	25	31.40	18	30.56	30.45	7	3,022	0.23%
2021/10/08	10.4	32.60	15	33.29	32.45	-4.6	2,967	-0.16%
2021/10/07	14.5	33.25	4	33.31	33.05	10.5	2,948	0.36%
2021/10/06	9.4	33.76	8	33.91	33.00	1.4	2,963	0.05%
2021/10/05	31	33.78	51	33.80	32.70	-20	2,869	-0.70%
2021/10/04	39	31.76	6	31.99	33.10	33	2,536	1.30%
2021/10/01	8	32.44	4	31.85	30.85	4	2,491	0.16%
2021/09/30	6.4	32.29	9	32.43	33.20	-2.6	2,443	-0.11%
2021/09/29	27	33.05	24	32.95	32.00	3	2,568	0.12%
2021/09/28	23	33.43	28	33.41	32.80	-5	2,567	-0.19%
2021/09/27	1	32.15	0	0.00	31.70	1	2,393	0.04%
2021/09/16	1	31.70	0	0.00	31.25	1	2,550	0.04%
2021/09/15	1	31.85	1	31.85	31.95	0	2,544	0.00%
2021/09/14	2	32.20	10	32.60	32.20	-8	2,546	-0.31%
2021/09/13	10	31.49	5	31.87	31.70	5	2,509	0.20%
2021/09/10	14	31.69	6	31.81	31.40	8	2,492	0.32%
2021/09/09	3	31.62	7	32.75	32.75	-4	2,447	-0.16%
2021/09/08	1	30.20	0	0.00	29.80	1	2,374	0.04%
2021/09/06	1	32.90	0	0.00	31.75	1	2,365	0.04%
2021/09/03	0	0.00	1	32.70	33.00	-1	2,359	-0.04%
2021/09/01	5	31.20	0	0.00	31.10	5	2,301	0.22%
2021/08/31	5	31.20	0	0.00	30.75	5	2,302	0.22%
2021/08/30	0	0.00	1	31.65	31.35	-1	2,298	-0.04%
2021/08/25	5	31.25	1	31.15	31.30	4	2,257	0.18%
2021/08/24	1	31.45	0	0.00	30.85	1	2,252	0.04%
2021/08/23	0.1	29.85	0	0.00	29.90	0.1	2,247	0.00%
2021/08/20	1	29.45	2	29.10	29.00	-1	2,254	-0.04%
2021/08/19	4	29.18	2	29.83	29.10	2	2,296	0.09%
2021/08/18	1	29.40	2	30.50	31.10	-1	2,330	-0.04%
2021/08/17	3	29.23	0	0.00	28.90	3	2,319	0.13%
2021/08/16	8	29.91	0	0.00	29.15	8	2,316	0.35%
2021/08/13	3	31.17	0	0.00	31.05	3	2,297	0.13%
2021/08/12	2	31.50	0	0.00	31.35	2	2,295	0.09%
2021/08/11	6.1	31.94	0	0.00	31.05	6.1	2,300	0.27%
2021/08/10	7	33.33	0	0.00	32.90	7	2,272	0.31%
2021/08/09	3	35.40	0	0.00	35.10	3	2,218	0.14%
2021/08/06	9.2	36.86	3	37.07	36.50	6.2	2,215	0.28%
2021/08/05	5	38.39	15	38.51	38.25	-10	2,210	-0.45%
2021/08/04	5	39.00	4.3	38.66	38.35	0.7	2,225	0.03%
2021/08/03	14	38.69	4	38.91	38.70	10	2,185	0.46%
2021/08/02	17	38.83	27	38.79	39.20	-10	2,114	-0.47%
2021/07/30	0	0.00	5	37.07	36.50	-5	1,928	-0.26%
2021/07/29	1	33.85	0	0.00	35.00	1	1,859	0.05%
2021/07/28	0	0.00	1	33.10	33.60	-1	1,858	-0.05%
2021/07/27	0	0.00	2	35.70	35.10	-2	1,864	-0.11%
2021/07/26	0.5	36.00	0	0.00	35.50	0.5	1,836	0.03%
2021/07/23	1.5	35.17	7	35.56	35.55	-5.5	1,828	-0.30%
2021/07/21	2	33.75	6	34.61	33.25	-4	1,806	-0.22%
2021/07/19	5	35.16	13	35.21	35.05	-8	1,759	-0.45%
2021/07/16	4	35.85	0	0.00	35.65	4	1,774	0.23%
2021/07/15	0	0.00	1	35.50	35.50	-1	1,778	-0.06%
2021/07/13	3	37.47	16	38.53	36.95	-13	1,760	-0.74%
2021/07/12	12.1	37.05	1	37.15	37.10	11.1	1,705	0.65%
2021/07/09	7	37.00	2	36.95	36.90	5	1,695	0.29%
2021/07/08	1	38.10	8	38.38	37.95	-7	1,702	-0.41%
2021/07/07	8	37.59	11	37.83	37.55	-3	1,709	-0.18%
2021/07/06	35.2	39.39	35	39.06	38.45	0.2	1,717	0.01%
2021/07/05	16	38.14	23	37.73	38.35	-7	1,591	-0.44%
2021/07/02	3	35.12	2	34.40	34.90	1	1,550	0.06%
2021/07/01	3	35.58	1	36.15	35.00	2	1,602	0.12%
2021/06/30	5	33.69	11	35.13	35.80	-6	1,688	-0.36%
2021/06/29	2	32.80	2	33.20	33.05	0	1,671	0.00%
2021/06/28	1	32.30	4	31.41	33.90	-3	1,655	-0.18%
2021/06/25	4	31.48	1	31.30	31.40	3	1,624	0.18%
2021/06/23	0	0.00	6	30.40	30.20	-6	1,634	-0.37%
2021/06/21	3	28.93	0	0.00	28.70	3	1,641	0.18%
2021/06/18	0	0.00	6	30.20	30.10	-6	1,661	-0.36%
2021/06/17	1	29.90	14	29.98	30.00	-13	1,677	-0.78%
2021/06/16	14	30.04	0	0.00	29.80	14	1,693	0.83%
2021/06/15	0	0.00	1	30.20	30.50	-1	1,708	-0.06%
2021/06/11	5	30.46	1	30.40	30.35	4	1,718	0.23%
2021/06/09	0	0.00	1	30.00	30.20	-1	1,736	-0.06%
2021/06/08	1	30.20	1	29.80	30.15	0	1,751	0.00%
2021/06/07	1	29.00	0	0.00	29.15	1	1,762	0.06%
2021/06/04	1	29.40	6	29.50	29.40	-5	1,782	-0.28%
2021/06/01	2	30.35	1	30.20	30.40	1	1,854	0.05%
2021/05/31	1	30.60	1	30.50	30.20	0	1,874	0.00%
2021/05/28	1	30.70	0	0.00	30.65	1	1,888	0.05%
2021/05/27	23	31.85	1	32.00	30.50	22	1,913	1.15%
2021/05/26	2	31.45	5	30.82	32.20	-3	1,915	-0.16%
2021/05/25	0	0.00	5	28.23	29.30	-5	1,935	-0.26%
2021/05/24	1	26.50	4	26.65	26.65	-3	1,982	-0.15%
2021/05/21	6	26.16	0	0.00	26.25	6	2,054	0.29%
2021/05/20	1	26.25	1	26.30	26.15	0	2,175	0.00%
2021/05/19	21	27.27	8	27.04	26.15	13	2,202	0.59%
2021/05/18	2	25.80	3	26.58	27.25	-1	2,211	-0.05%
2021/05/17	7	24.74	11	24.77	24.80	-4	2,232	-0.18%
2021/05/14	9	28.40	1	28.50	26.35	8	2,227	0.36%
2021/05/13	6	26.15	5	25.53	27.00	1	2,215	0.05%
2021/05/12	8	28.01	2	28.00	27.75	6	2,197	0.27%
2021/05/11	16	32.03	1	32.20	30.80	15	2,215	0.68%
2021/05/07	1	35.10	0	0.00	35.00	1	2,241	0.04%
2021/05/06	3	34.08	1	35.10	34.40	2	2,272	0.09%
2021/05/05	2	33.35	28	33.05	33.65	-26	2,287	-1.14%
2021/05/04	13	32.09	12	33.67	32.90	1	2,364	0.04%
2021/05/03	21	35.50	4	35.20	35.00	17	2,360	0.72%
2021/04/29	8	37.09	0	0.00	37.10	8	2,356	0.34%
2021/04/28	7	37.26	9	37.45	37.30	-2	2,374	-0.08%
2021/04/27	1	38.00	6	37.80	37.80	-5	2,405	-0.21%
2021/04/26	2	38.20	0	0.00	38.20	2	2,420	0.08%
2021/04/22	11	38.01	1	38.70	37.70	10	2,468	0.41%
2021/04/21	3	38.83	0	0.00	38.60	3	2,455	0.12%
2021/04/20	0	0.00	2.1	39.15	39.00	-2.1	2,478	-0.08%
2021/04/16	0	0.00	2	39.33	39.30	-2	2,593	-0.08%
2021/04/15	2	38.85	0	0.00	38.90	2	2,616	0.08%
2021/04/14	13	38.71	6	38.21	38.50	7	2,618	0.27%
2021/04/13	17	38.99	2	39.10	38.80	15	2,642	0.57%
2021/04/12	8.1	39.93	4	40.65	39.75	4.1	2,657	0.15%
2021/04/09	11	42.19	1	41.85	41.65	10	2,658	0.38%
2021/04/08	16	43.83	6	43.26	43.80	10	2,631	0.38%
2021/04/07	4	42.96	30	43.30	43.60	-26	2,621	-0.99%
2021/04/06	21	42.72	22	42.92	44.00	-1	2,567	-0.04%
2021/04/01	5	40.17	70	38.86	40.15	-65	2,509	-2.59%
2021/03/31	4	38.46	5	38.20	38.20	-1	2,574	-0.04%
2021/03/30	10	39.27	0	0.00	39.10	10	2,591	0.39%
2021/03/29	4	39.26	6	38.25	39.70	-2	2,588	-0.08%
2021/03/26	37	37.50	18	37.64	37.80	19	2,594	0.73%
2021/03/25	5.3	37.58	14	37.77	37.45	-8.7	2,637	-0.33%
2021/03/24	8	37.37	28	37.46	37.45	-20	2,662	-0.75%
2021/03/23	34	38.38	53	38.19	38.25	-19	2,673	-0.71%
2021/03/22	7.1	39.44	4	39.20	39.15	3.1	2,662	0.12%
2021/03/19	32	40.33	0	0.00	40.05	32	2,679	1.19%
2021/03/18	1	40.00	16	40.09	40.95	-15	2,686	-0.56%
2021/03/17	16	39.32	11	39.79	39.45	5	2,710	0.18%
2021/03/16	28	39.69	1	39.50	39.50	27	2,737	0.99%
2021/03/15	2	39.70	6	40.05	39.90	-4	2,774	-0.14%
2021/03/12	34	39.46	0	0.00	39.40	34	2,845	1.19%
2021/03/11	22	39.75	0	0.00	39.90	22	3,008	0.73%
2021/03/10	2	40.55	1	40.50	39.70	1	3,231	0.03%
2021/03/09	3	39.83	5	39.50	39.70	-2	3,461	-0.06%
2021/03/08	16	41.48	0	0.00	40.80	16	3,641	0.44%
2021/03/05	1	42.60	6	42.51	42.35	-5	3,669	-0.14%
2021/03/04	1	42.95	0	0.00	42.95	1	3,788	0.03%
2021/03/03	2	42.05	2.1	41.90	42.85	-0.1	3,801	0.00%
2021/03/02	22.1	44.70	37.5	44.39	43.60	-15.4	3,807	-0.40%
2021/02/26	12.3	44.39	10	44.08	44.85	2.3	3,845	0.06%
2021/02/25	27	45.07	13	44.70	45.55	14	3,906	0.36%
2021/02/24	35	43.71	1	43.90	43.15	34	3,993	0.85%
2021/02/23	12	44.35	18.3	44.58	45.00	-6.3	4,048	-0.16%
2021/02/22	57.3	43.79	15.5	44.88	45.55	41.8	4,054	1.03%
2021/02/19	9	41.19	5	40.99	41.45	4	3,988	0.10%
2021/02/18	11	39.62	6	39.79	40.05	5	4,055	0.12%
2021/02/17	13	39.84	26	39.99	40.00	-13	4,124	-0.32%
2021/02/05	3	38.98	34	38.32	38.30	-31	4,118	-0.75%
2021/02/04	0	0.00	11	39.03	38.95	-11	4,168	-0.26%
2021/02/03	6	38.67	2	39.50	38.65	4	4,249	0.09%
2021/02/02	5	39.95	9	39.94	39.30	-4	4,321	-0.09%
2021/02/01	1	37.10	0	0.00	38.05	1	4,378	0.02%
2021/01/29	12	39.29	5	39.24	38.00	7	4,542	0.15%
2021/01/28	6	37.97	6	37.03	38.95	0	4,791	0.00%
2021/01/27	18	38.09	1	38.40	38.00	17	5,020	0.34%
2021/01/26	16	38.99	15	38.53	38.60	1	5,387	0.02%
2021/01/25	6	36.00	7	35.84	36.90	-1	5,574	-0.02%
2021/01/22	4	33.04	15	33.27	33.55	-11	5,613	-0.20%
2021/01/21	1	34.10	4	34.88	34.20	-3	5,605	-0.05%
2021/01/20	10	34.95	12	34.80	34.05	-2	5,602	-0.04%
2021/01/19	4	37.14	3	36.62	36.35	1	5,579	0.02%
2021/01/18	8	37.24	2	37.70	37.20	6	5,586	0.11%
2021/01/15	5	38.64	10	38.97	38.70	-5	5,587	-0.09%
2021/01/14	2	37.95	1	38.00	37.95	1	5,599	0.02%
2021/01/13	1	36.50	9	37.52	38.20	-8	5,663	-0.14%
2021/01/12	28	36.87	3	36.40	35.95	25	5,738	0.44%
2021/01/11	28	36.79	23	37.73	37.65	5	5,783	0.09%
2021/01/08	7	39.15	5	39.33	39.05	2	5,781	0.03%
2021/01/07	2	40.00	4	40.04	40.00	-2	5,826	-0.03%
2021/01/06	14	40.62	1	39.95	39.80	13	5,971	0.22%
2021/01/05	16	42.96	4	42.19	41.60	12	5,985	0.20%
2021/01/04	4	42.15	9	42.82	42.80	-5	6,044	-0.08%
2020/12/31	6	41.86	4	41.45	41.30	2	6,066	0.03%
2020/12/30	27	41.95	7	41.29	42.00	20	6,061	0.33%
2020/12/29	9	39.78	31	39.65	39.50	-22	6,028	-0.36%
2020/12/28	16	39.36	64	39.22	39.15	-48	6,021	-0.80%
2020/12/25	29	40.63	27	40.84	40.35	2	5,973	0.03%
2020/12/24	7	42.47	11	41.99	41.80	-4	5,891	-0.07%
2020/12/23	1	42.25	6	42.34	42.50	-5	5,922	-0.08%
2020/12/22	11	42.05	11	41.81	41.50	0	5,968	0.00%
2020/12/21	8	41.69	3	41.60	41.30	5	6,036	0.08%
2020/12/18	9	43.51	39	43.02	43.00	-30	6,038	-0.50%
2020/12/17	2	44.35	2	44.10	44.05	0	6,032	0.00%
2020/12/16	1	44.95	6	44.54	44.90	-5	6,063	-0.08%
2020/12/15	6	43.98	7	44.25	43.75	-1	6,138	-0.02%
2020/12/14	3	45.27	1	46.30	44.90	2	6,110	0.03%
2020/12/11	4	45.50	3	45.17	45.30	1	6,101	0.02%
2020/12/10	5	45.87	9	46.07	45.50	-4	6,081	-0.07%
2020/12/09	29	46.44	6	47.30	46.45	23	6,052	0.38%
2020/12/08	11	47.29	21	47.86	47.20	-10	6,016	-0.17%
2020/12/07	42	45.83	33	45.99	45.15	9	5,945	0.15%
2020/12/04	45	50.94	12.1	50.66	49.90	32.9	5,781	0.57%
2020/12/03	54.1	52.77	7	53.86	54.90	47.1	5,571	0.85%
2020/12/02	12	49.08	46.2	48.95	50.70	-34.2	5,343	-0.64%
2020/12/01	5	45.65	30.2	45.67	46.10	-25.2	5,163	-0.49%
2020/11/30	25	45.66	10.1	45.35	45.00	14.9	5,127	0.29%
2020/11/27	3	47.03	9	47.21	47.05	-6	5,031	-0.12%
2020/11/26	4	47.03	11	47.19	47.30	-7	5,032	-0.14%
2020/11/25	30.1	47.71	15	47.62	47.20	15.1	5,055	0.30%
2020/11/24	35	48.30	2	47.85	47.00	33	5,030	0.66%
2020/11/23	26.2	48.20	11	48.17	48.80	15.2	5,037	0.30%
2020/11/20	28	49.25	13	48.95	48.35	15	4,954	0.30%
2020/11/19	3.1	50.30	4	48.63	50.40	-0.9	4,860	-0.02%
2020/11/18	5	48.36	22	47.97	48.05	-17	4,789	-0.35%
2020/11/17	13.4	48.59	10.3	48.33	48.30	3.1	4,737	0.07%
2020/11/16	25	47.73	6	47.76	47.85	19	4,689	0.40%
2020/11/13	6.1	45.95	6	46.32	45.75	0.1	4,663	0.00%
2020/11/12	12	45.17	2.1	44.81	45.75	9.9	4,666	0.21%
2020/11/11	2	46.08	41	45.56	47.05	-39	4,679	-0.83%
2020/11/10	28	45.81	80	45.38	44.90	-52	4,623	-1.12%
2020/11/09	14	47.07	33	47.64	46.50	-19	4,551	-0.42%
2020/11/06	7	47.27	17.2	47.35	47.60	-10.2	4,465	-0.23%
2020/11/05	46	47.44	70.5	47.39	46.00	-24.5	4,329	-0.57%
2020/11/04	58	44.74	57	44.67	45.00	1	4,100	0.02%
2020/11/03	69	42.27	93	42.09	45.10	-24	3,930	-0.61%
2020/11/02	85.5	39.33	50	39.74	41.00	35.5	3,561	1.00%
2020/10/30	14	36.09	14	36.42	37.45	0	3,310	0.00%
2020/10/29	9	35.27	18	35.30	35.85	-9	3,264	-0.28%
2020/10/28	12	36.17	18	35.95	35.65	-6	3,285	-0.18%
2020/10/27	16	36.37	14	36.56	36.35	2	3,293	0.06%
2020/10/26	17	36.60	21	36.74	36.10	-4	3,298	-0.12%
2020/10/23	8	37.12	26	36.94	37.00	-18	3,313	-0.54%
2020/10/22	21	37.49	9	37.68	36.95	12	3,366	0.36%
2020/10/21	52	38.79	7	39.22	38.30	45	3,397	1.32%
2020/10/20	22.3	39.49	44	39.88	39.85	-21.7	3,428	-0.63%
2020/10/19	36	39.05	30	39.04	39.50	6	3,365	0.18%
2020/10/16	28	38.72	108	38.55	38.00	-80	3,327	-2.40%	大賣/
2020/10/15	17	39.06	24	39.11	39.00	-7	3,279	-0.21%
2020/10/14	88	39.15	65	39.37	38.95	23	3,255	0.71%
2020/10/13	5	37.60	7	37.89	38.00	-2	3,197	-0.06%
2020/10/12	11	37.53	45	37.18	37.95	-34	3,207	-1.06%
2020/10/08	34	35.05	23	35.28	36.20	11	3,144	0.35%
2020/10/07	8	34.13	3	34.12	34.20	5	3,112	0.16%
2020/10/06	2	33.85	3	33.70	33.95	-1	3,158	-0.03%
2020/10/05	2	33.10	19	33.14	32.80	-17	3,261	-0.52%
2020/09/30	1	33.85	6	33.75	33.80	-5	3,421	-0.15%
2020/09/29	2	34.60	5	34.54	33.50	-3	3,470	-0.09%
2020/09/28	4	31.44	8	33.79	34.10	-4	3,617	-0.11%
2020/09/25	25	31.98	3	30.95	31.10	22	3,636	0.61%
2020/09/24	31	33.03	24	32.79	32.55	7	3,686	0.19%
2020/09/23	2.5	35.50	1	36.15	35.30	1.5	3,768	0.04%
2020/09/22	12	36.58	3	36.80	36.50	9	3,926	0.23%
2020/09/21	7	38.40	8	38.49	38.00	-1	3,973	-0.03%
2020/09/18	3	37.97	23	38.64	39.10	-20	3,924	-0.51%
2020/09/16	0	0.00	3	36.15	36.15	-3	3,857	-0.08%
2020/09/15	1	37.50	2	37.35	36.60	-1	3,857	-0.03%
2020/09/14	1	36.30	2	36.00	36.50	-1	3,848	-0.03%
2020/09/11	9	36.02	0	0.00	35.75	9	3,861	0.23%
2020/09/10	32	37.09	2	37.35	36.10	30	3,900	0.77%
2020/09/09	2	36.00	2	35.90	36.80	0	3,897	0.00%
2020/09/08	13	35.80	15	35.75	35.85	-2	3,901	-0.05%
2020/09/07	0	0.00	6	36.43	36.50	-6	3,904	-0.15%
2020/09/04	21	36.97	11	36.52	36.65	10	3,934	0.25%
2020/09/03	17	37.95	6	37.60	37.30	11	3,949	0.28%
2020/09/02	9	38.42	3	39.08	37.90	6	4,035	0.15%
2020/09/01	1	38.95	1	39.00	38.80	0	4,047	0.00%
2020/08/31	3	39.72	16	39.57	39.35	-13	4,041	-0.32%
2020/08/28	12	38.44	6	38.88	38.90	6	4,039	0.15%
2020/08/27	38	39.10	19	39.49	39.00	19	4,027	0.47%
2020/08/26	16	37.12	7	37.41	37.70	9	3,958	0.23%
2020/08/25	6	35.48	3	35.42	35.05	3	3,924	0.08%
2020/08/24	3	34.82	12	34.97	34.90	-9	3,927	-0.23%
2020/08/21	1	34.00	11	34.47	34.35	-10	3,956	-0.25%
2020/08/20	18	33.56	9	33.53	33.80	9	3,992	0.23%
2020/08/19	18	35.11	13	35.96	35.80	5	4,003	0.12%
2020/08/18	9	33.62	8	33.95	33.35	1	4,024	0.02%
2020/08/17	28	34.73	9	35.33	34.50	19	4,020	0.47%
2020/08/14	5	36.13	0	0.00	36.10	5	3,998	0.13%
2020/08/13	9.4	36.81	8	36.86	36.50	1.4	4,017	0.03%
2020/08/12	4	36.61	1	36.95	37.20	3	4,108	0.07%
2020/08/11	7	37.69	5	37.20	37.20	2	4,127	0.05%
2020/08/10	41	38.77	2	38.73	38.60	39	4,182	0.93%
2020/08/07	13	38.73	62	39.33	39.90	-49	4,209	-1.16%
2020/08/06	1	37.00	3	36.95	36.90	-2	4,169	-0.05%
2020/08/05	0	0.00	8	37.26	37.00	-8	4,217	-0.19%
2020/08/04	15	37.00	0	0.00	36.75	15	4,335	0.35%
2020/08/03	9	37.11	1	37.00	37.20	8	4,593	0.17%
2020/07/31	1	38.30	6	38.10	38.15	-5	4,819	-0.10%
2020/07/30	3	37.42	9	37.50	37.75	-6	4,995	-0.12%
2020/07/29	6	35.38	2	35.08	36.70	4	5,103	0.08%
2020/07/28	16	36.97	18	37.49	36.20	-2	5,147	-0.04%
2020/07/27	25.5	38.24	6	38.53	37.55	19.5	5,174	0.38%
2020/07/24	35	40.58	10	41.50	39.95	25	5,227	0.48%
2020/07/23	18	41.97	15	42.10	42.05	3	5,389	0.06%
2020/07/22	4	40.65	3	40.95	41.35	1	5,464	0.02%
2020/07/21	3	38.88	2	39.30	38.90	1	5,613	0.02%
2020/07/20	16	36.60	2	37.25	38.70	14	5,708	0.25%
2020/07/17	37	40.18	18	39.45	38.55	19	5,734	0.33%
2020/07/16	21	40.01	21.4	40.64	41.10	-0.4	5,708	-0.01%
2020/07/15	35	37.62	2	38.15	37.40	33	5,689	0.58%
2020/07/14	15	37.75	5	38.58	38.00	10	5,754	0.17%
2020/07/13	12	37.70	8	37.34	37.85	4	5,826	0.07%
2020/07/10	64	38.21	15	35.58	36.95	49	5,806	0.84%
2020/07/09	40	36.97	8	37.16	38.60	32	5,696	0.56%
2020/07/08	3	33.80	1	34.60	35.10	2	5,540	0.04%
2020/07/07	10	29.68	36	29.79	31.95	-26	5,497	-0.47%
2020/07/06	26	29.64	13	29.60	29.05	13	5,361	0.24%
2020/07/03	2	28.25	8	28.59	28.75	-6	5,356	-0.11%
2020/07/02	20	28.90	16	29.37	28.60	4	5,270	0.08%
2020/07/01	3	27.17	34	27.46	27.90	-31	5,129	-0.60%
2020/06/30	0	0.00	12.4	25.40	25.40	-12.4	4,946	-0.25%
2020/06/24	2	23.28	0	0.00	23.35	2	4,888	0.04%
2020/06/23	2	23.55	0	0.00	23.40	2	4,893	0.04%
2020/06/22	1	24.15	0	0.00	23.75	1	4,894	0.02%
2020/06/18	0	0.00	1	24.10	23.90	-1	4,915	-0.02%
2020/06/17	0	0.00	6	24.21	24.35	-6	4,923	-0.12%
2020/06/16	2	23.13	0	0.00	23.00	2	4,915	0.04%
2020/06/15	4	23.04	0	0.00	23.00	4	4,966	0.08%
2020/06/12	3	22.33	2	22.00	23.55	1	4,969	0.02%
2020/06/11	23	23.41	1	23.50	23.00	22	4,978	0.44%
2020/06/10	19	24.25	15	24.01	24.20	4	4,963	0.08%
2020/06/09	8	23.39	3	23.90	23.65	5	4,954	0.10%
2020/06/08	38	24.94	14	25.03	24.75	24	4,927	0.49%
2020/06/05	2	25.45	10	25.50	25.45	-8	5,001	-0.16%
2020/06/04	7	25.40	5	25.30	25.30	2	5,034	0.04%
2020/06/03	2	26.40	17	26.17	25.90	-15	5,021	-0.30%
2020/06/02	6	26.70	2	26.53	26.30	4	4,997	0.08%
2020/06/01	0	0.00	1	26.20	25.85	-1	4,969	-0.02%
2020/05/29	1	25.15	0	0.00	25.20	1	4,990	0.02%
2020/05/28	11	25.62	1	25.40	25.35	10	5,002	0.20%
2020/05/27	16	26.15	22.4	26.14	25.95	-6.4	4,993	-0.13%
2020/05/26	6	27.22	11	26.65	26.65	-5	5,035	-0.10%
2020/05/25	48	26.34	23	26.83	26.95	25	5,006	0.50%
2020/05/22	0	0.00	16	25.62	25.30	-16	4,962	-0.32%
2020/05/21	16	25.99	7	26.01	25.80	9	4,965	0.18%
2020/05/20	2	25.15	18	25.37	25.15	-16	4,982	-0.32%
2020/05/19	13	25.98	32	25.75	25.95	-19	4,961	-0.38%
2020/05/18	0	0.00	5	24.13	24.10	-5	4,876	-0.10%
2020/05/15	12	24.40	7	25.05	24.50	5	4,862	0.10%
2020/05/14	11	25.10	11	25.24	24.50	0	4,797	0.00%
2020/05/13	1	25.95	8	26.11	26.05	-7	4,810	-0.15%
2020/05/12	13	26.01	14	26.71	26.10	-1	4,859	-0.02%
2020/05/11	51	25.22	12	26.58	26.20	39	4,863	0.80%
2020/05/08	50	27.21	98	27.14	26.15	-48	4,859	-0.99%
2020/05/07	78	25.73	30	26.04	27.40	48	4,664	1.03%
2020/05/06	49	24.29	36	23.99	24.95	13	4,554	0.29%
2020/05/05	51	22.57	22	22.62	22.70	29	4,469	0.65%
2020/05/04	33	23.01	14	22.90	22.80	19	4,394	0.43%
2020/04/30	35	24.41	3	23.77	23.60	32	4,351	0.74%
2020/04/29	13	23.12	54	23.31	23.80	-41	4,310	-0.95%
2020/04/28	50	24.27	36	24.66	23.75	14	4,265	0.33%
2020/04/27	0	0.00	24.8	22.99	23.35	-24.8	4,021	-0.62%
2020/04/24	17	20.63	72	20.98	21.25	-55	3,958	-1.39%
2020/04/23	34	19.58	28	19.64	19.70	6	3,853	0.16%
2020/04/22	4	17.95	22	16.89	18.45	-18	3,750	-0.48%
2020/04/21	9	17.82	1	17.50	17.25	8	3,695	0.22%
2020/04/20	8	18.29	5	18.54	18.40	3	3,684	0.08%
2020/04/17	14	18.22	15	17.37	18.05	-1	3,645	-0.03%
2020/04/16	19	16.86	4	17.58	17.40	15	3,539	0.42%
2020/04/15	1	15.45	4	16.10	16.35	-3	3,430	-0.09%
2020/04/14	6	14.94	0	0.00	14.90	6	3,392	0.18%
2020/04/13	11	15.13	11	14.71	14.65	0	3,409	0.00%
2020/04/09	4	14.70	10	14.65	14.45	-6	3,456	-0.17%
2020/04/08	26	15.04	0	0.00	15.30	26	3,516	0.74%
2020/04/07	0	0.00	1	13.95	14.30	-1	3,580	-0.03%
2020/04/06	1	13.00	0	0.00	13.00	1	3,728	0.03%
2020/03/30	1	10.00	0	0.00	11.10	1	3,813	0.03%
2020/03/26	0.9	10.95	0	0.00	10.85	0.9	3,800	0.02%
2020/03/25	1	11.20	0	0.00	11.20	1	3,786	0.03%
2020/03/23	0	0.00	26	10.04	10.05	-26	3,749	-0.69%
2020/03/17	3	12.70	0	0.00	12.10	3	3,681	0.08%
2020/03/16	3	13.67	0	0.00	13.35	3	3,689	0.08%
2020/03/12	2	14.95	0	0.00	14.90	2	3,782	0.05%
2020/03/11	2	15.88	1	16.55	16.55	1	3,816	0.03%
2020/03/06	1	14.95	0	0.00	14.90	1	3,683	0.03%
2020/03/03	2	16.75	0	0.00	16.10	2	3,761	0.05%
2020/02/27	1	15.80	0	0.00	15.90	1	3,684	0.03%
2020/02/25	2	18.08	0	0.00	18.40	2	3,547	0.06%
2020/02/21	1	19.45	1	20.10	19.35	0	3,458	0.00%
2020/02/20	0	0.00	2	18.85	18.70	-2	3,377	-0.06%
2020/02/19	1	18.55	1	19.20	19.00	0	3,338	0.00%
2020/02/18	0	0.00	6	19.30	19.25	-6	3,309	-0.18%
2020/02/17	10	19.60	1	19.80	19.55	9	3,274	0.27%
2020/02/14	3	19.27	3	20.20	19.70	0	3,236	0.00%
2020/02/13	6	19.93	0	0.00	19.00	6	3,138	0.19%
2020/02/11	0	0.00	5	20.75	20.60	-5	2,955	-0.17%
2020/02/10	0	0.00	0	19.05	19.20	0	2,815	0.00%
2020/02/07	5	18.70	1	19.80	19.15	4	2,720	0.15%
2020/02/06	0	0.00	6.1	17.38	18.50	-6.1	2,563	-0.24%
2020/02/05	0	0.00	1	16.00	16.85	-1	2,439	-0.04%
2020/02/04	1	14.55	0	0.00	15.35	1	2,373	0.04%
2020/02/03	3	15.42	0	0.00	15.25	3	2,320	0.13%
2020/01/31	1	15.15	0	0.00	16.90	1	2,254	0.04%
2020/01/30	1	17.10	0	0.00	16.80	1	2,159	0.05%
2020/01/20	2	18.50	1	18.80	18.65	1	2,127	0.05%
2020/01/17	4	17.81	0	0.00	18.15	4	2,062	0.19%
2020/01/16	10	18.15	0	0.00	18.20	10	1,954	0.51%
2020/01/14	0	0.00	3	17.80	18.40	-3	1,895	-0.16%
2020/01/13	0	0.00	3	16.75	16.75	-3	1,826	-0.16%
2020/01/06	0	0.00	2.7	15.81	16.05	-2.7	1,711	-0.16%
2020/01/02	3	18.20	15	18.87	18.15	-12	1,607	-0.75%
2019/12/31	2	17.68	3	17.70	17.85	-1	1,497	-0.07%
2019/12/30	2	15.38	1	16.25	16.25	1	1,348	0.07%
2019/12/27	0	0.00	2.2	14.67	14.90	-2.2	1,171	-0.19%
2019/12/24	0	0.00	2	12.10	12.15	-2	990	-0.20%
2019/12/13	6	10.80	0	0.00	10.80	6	901	0.67%
2019/12/11	12	11.98	3.2	12.05	12.25	8.8	813	1.08%
2019/12/10	0	0.00	12.2	11.64	11.95	-12.2	757	-1.61%
2019/12/09	0	0.00	3	10.83	10.90	-3	662	-0.45%
2019/12/06	0	0.00	6	9.61	9.93	-6	575	-1.04%
2019/12/05	10	8.99	0	0.00	9.03	10	452	2.21%
2019/12/02	0	0.00	2	8.00	8.46	-2	348	-0.57%
2019/11/27	3	6.39	0	0.00	6.40	3	157	1.91%
2019/09/02	0	0.00	1	6.55	6.54	-1	155	-0.64%
2019/08/21	0	0.00	0.4	6.50	6.53	-0.4	152	-0.29%
2019/07/11	5	6.80	0	0.00	6.78	5	150	3.31%
2019/04/16	2	6.86	0	0.00	6.87	2	230	0.87%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/04/02	0	0.00	3	7.11	7.12	-3	218	-1.37%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/02/21	2	6.23	0	0.00	6.40	2	170	1.17%
2019/02/19	0	6.30	0.5	6.30	6.35	-0.5	167	-0.30%
2019/02/13	0	0.00	0.7	6.31	6.31	-0.7	166	-0.42%
2018/11/29	5	7.00	0	0.00	7.05	5	233	2.14%
2018/11/12	0	0.00	0	6.90	6.91	0	278	-0.01%
2018/11/08	0	0.00	3	7.01	6.97	-3	288	-1.04%
2018/09/21	0	0.00	2	6.79	6.71	-2	424	-0.47%
2018/08/31	0	0.00	2	7.65	7.65	-2	785	-0.25%
2018/07/03	0	0.00	25	8.91	8.75	-25	1,540	-1.62%
2018/06/25	0	0.00	6	9.32	9.13	-6	1,504	-0.40%
2018/06/22	18	9.66	0	0.00	9.50	18	1,489	1.21%
2018/06/13	1	8.89	0	0.00	8.72	1	1,313	0.08%
2018/06/12	2	9.10	0	0.00	9.00	2	1,276	0.16%
2018/06/11	2	9.37	0	0.00	9.43	2	1,236	0.16%
2018/06/07	5	9.90	0	0.00	9.78	5	1,159	0.43%
2018/06/01	0	0.00	5	9.53	9.70	-5	785	-0.64%
2018/05/31	1	8.64	6	8.77	8.89	-5	614	-0.81%
2018/05/28	2	7.62	0	0.00	7.61	2	501	0.40%
2018/05/25	4	7.72	0	0.00	7.75	4	485	0.82%
2018/05/17	0	0.00	5	6.70	6.68	-5	400	-1.25%
2018/05/09	1	6.77	0	0.00	6.70	1	420	0.24%
2018/05/04	0	0.00	1	7.05	7.00	-1	413	-0.24%
2018/04/27	2	6.00	0	0.00	6.00	2	379	0.53%
2018/04/23	1	6.01	0	0.00	6.05	1	409	0.24%
2018/04/20	4	6.10	0	0.00	6.10	4	408	0.98%
2018/01/12	2	8.25	0	0.00	8.25	2	470	0.42%