系統電 (5309)-元大-忠孝券商分點個股進出

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
34.55
漲跌
▲0.30
漲幅
+0.88%
成交量
584張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:30

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

系統電 (5309)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝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
2024/05/07	0	34.38	1	35.00	34.55	-1	2,247	-0.04%
2024/05/03	0	34.95	0	0.00	34.75	0	2,250	0.00%
2024/05/02	0	34.85	0	0.00	34.80	0	2,261	0.00%
2024/04/26	1	33.85	0	0.00	33.85	1	2,265	0.04%
2024/04/25	1	34.20	0	0.00	34.10	1	2,265	0.04%
2024/04/24	0	33.85	0	0.00	34.20	0	2,268	0.00%
2024/04/23	0	33.40	0	0.00	33.30	0	2,282	0.00%
2024/04/22	0	33.62	0	0.00	33.25	0	2,296	0.00%
2024/04/19	0	34.28	0	0.00	34.05	0	2,289	0.00%
2024/04/18	1.1	35.47	10	35.05	34.70	-8.9	2,276	-0.39%
2024/04/17	1	35.90	4	35.80	35.20	-3	2,303	-0.13%
2024/04/16	1	34.00	3	34.13	33.80	-2	2,303	-0.09%
2024/04/15	0.1	35.55	0	0.00	35.00	0.1	2,450	0.00%
2024/04/12	1	35.75	0	0.00	35.50	1	2,513	0.04%
2024/04/11	0	0.00	1	35.01	34.95	-1	2,509	-0.04%
2024/04/10	3	35.70	0	0.00	35.50	3	2,502	0.12%
2024/04/08	0	0.00	6	35.00	35.30	-6	2,509	-0.24%
2024/04/03	6	35.26	0	0.00	35.05	6	2,497	0.24%
2024/04/02	4	35.26	0	0.00	35.35	4	2,487	0.16%
2024/04/01	0	35.90	2	35.60	35.75	-2	2,462	-0.08%
2024/03/29	7	37.67	8	37.54	35.75	-1	2,445	-0.04%
2024/03/28	30	39.71	20	39.94	39.50	10	2,276	0.44%
2024/03/27	2	37.80	6	39.28	39.60	-4	1,943	-0.21%
2024/03/26	1	36.80	0	0.00	36.00	1	1,684	0.06%
2024/03/21	0	0.00	1	36.30	36.10	-1	1,642	-0.06%
2024/03/19	2	36.00	0	0.00	35.75	2	1,663	0.12%
2024/03/18	0	35.95	0	0.00	35.75	0	1,697	0.00%
2024/03/14	1	37.10	1	36.95	36.50	0	1,744	0.00%
2024/03/13	0	35.95	1	35.80	35.75	-1	1,713	-0.06%
2024/03/12	0	0.00	2	37.00	36.80	-2	1,702	-0.12%
2024/03/11	0	35.45	1	35.70	35.40	-1	1,661	-0.06%
2024/03/08	0	35.53	0	0.00	35.35	0	1,694	0.00%
2024/03/07	2	37.45	10	37.25	36.70	-8	1,669	-0.48%
2024/03/06	15	37.30	12	37.00	36.95	3	1,602	0.19%
2024/03/05	1	37.10	0	0.00	37.30	1	1,526	0.07%
2024/03/04	0	34.95	3	35.35	35.50	-3	1,454	-0.21%
2024/02/29	0	0.00	5	34.66	35.00	-5	1,440	-0.35%
2024/02/27	4	34.90	0	0.00	34.65	4	1,431	0.28%
2024/02/26	0	33.90	0	0.00	34.25	0	1,419	0.00%
2024/02/22	0	33.85	1	34.00	34.25	-1	1,400	-0.07%
2024/02/21	0	34.25	0	0.00	34.00	0	1,405	0.00%
2024/02/20	1	34.55	0	0.00	34.30	1	1,410	0.07%
2024/02/19	0	34.65	0	0.00	34.60	0	1,412	0.00%
2024/02/16	0	34.30	0	0.00	34.70	0	1,403	0.00%
2024/02/15	0	33.20	0	0.00	33.70	0	1,395	0.00%
2024/02/05	0	33.95	0	0.00	33.85	0	1,389	0.00%
2024/02/02	4	33.99	0	0.00	34.05	4	1,396	0.29%
2024/02/01	1	34.40	0	0.00	34.45	1	1,397	0.07%
2024/01/31	0	34.65	0	0.00	34.65	0	1,398	0.00%
2024/01/30	1	34.75	0	0.00	34.90	1	1,393	0.07%
2024/01/29	2	35.40	0	0.00	34.90	2	1,392	0.14%
2024/01/26	0	34.93	0	0.00	34.85	0	1,392	0.00%
2024/01/23	0	34.95	0	0.00	34.85	0	1,388	0.00%
2024/01/22	0	34.95	0	0.00	34.75	0	1,382	0.00%
2024/01/19	1	34.65	0	0.00	34.65	1	1,385	0.07%
2024/01/18	0	34.77	0	0.00	34.60	0	1,382	0.00%
2024/01/17	0.2	35.30	0	0.00	35.00	0.2	1,389	0.01%
2024/01/12	1	36.65	2	36.53	36.30	-1	1,363	-0.07%
2024/01/11	3.1	37.04	3	37.32	36.80	0.1	1,350	0.01%
2024/01/10	6	37.78	3	37.70	37.60	3	1,310	0.23%
2024/01/09	8	37.92	6.1	38.07	37.50	1.9	1,242	0.15%
2024/01/08	10	37.75	20.6	37.35	37.45	-10.6	1,071	-0.99%
2024/01/05	0	0.00	27	36.75	36.00	-27	1,006	-2.68%
2024/01/04	10	36.15	0	0.00	35.85	10	982	1.02%
2024/01/03	5.1	36.50	0	0.00	36.50	5.1	980	0.52%
2024/01/02	10	36.50	0	0.00	36.75	10	1,000	1.00%
2023/12/28	0	35.95	0	0.00	35.80	0	1,029	0.00%
2023/12/27	2	36.00	0	0.00	36.00	2	1,061	0.19%
2023/12/26	0	35.95	0	0.00	35.95	0	1,065	0.00%
2023/12/25	3	36.50	3	35.85	35.95	0	1,048	0.00%
2023/12/21	2	34.90	0	0.00	35.15	2	1,004	0.20%
2023/12/20	2	35.80	0	0.00	35.30	2	1,006	0.20%
2023/12/19	3	34.97	0	0.00	34.95	3	1,004	0.30%
2023/12/18	3	35.88	0	0.00	35.55	3	1,002	0.30%
2023/12/14	0	35.95	0	0.00	35.85	0	987	0.00%
2023/12/04	1	35.40	0	0.00	35.65	1	924	0.11%
2023/11/28	0	34.90	0	0.00	34.85	0	853	0.00%
2023/11/24	0	33.95	0	0.00	34.00	0	842	0.00%
2023/11/23	0	34.45	0	0.00	34.15	0	843	0.00%
2023/11/21	0	33.85	5	33.75	33.75	-5	846	-0.59%
2023/11/20	0	34.20	0	0.00	34.00	0	855	0.00%
2023/11/14	0	31.95	0	0.00	32.35	0	842	0.00%
2023/11/13	0	31.95	0	0.00	31.80	0	860	0.00%
2023/11/09	0	32.59	0	0.00	32.60	0	859	0.00%
2023/11/07	0	33.85	0	0.00	33.70	0	900	0.00%
2023/11/06	0	33.95	0	0.00	33.75	0	939	0.00%
2023/11/01	1	31.75	1	31.85	31.85	0	954	0.00%
2023/10/31	0	32.60	0	0.00	32.05	0	954	0.00%
2023/10/25	0	32.45	0	0.00	32.55	0	1,002	0.00%
2023/10/24	0	32.45	0	0.00	32.35	0	1,000	0.00%
2023/10/23	0	32.90	0	0.00	32.50	0	1,014	0.00%
2023/10/20	0	32.06	0	0.00	32.30	0	1,043	0.00%
2023/10/19	0	33.12	0	0.00	32.95	0	1,066	0.00%
2023/10/18	1	33.30	0	0.00	33.25	1	1,075	0.09%
2023/10/12	0	34.45	0.7	34.45	34.40	-0.7	1,102	-0.06%
2023/10/11	0	34.65	0	0.00	34.25	0	1,113	0.00%
2023/10/04	0	34.30	0	0.00	33.95	0	1,092	0.00%
2023/10/03	0	34.45	0	0.00	34.30	0	1,102	0.00%
2023/10/02	1	34.70	0	0.00	34.55	1	1,153	0.09%
2023/09/28	0	34.95	0	0.00	34.80	0	1,176	0.00%
2023/09/27	0.1	35.39	0	0.00	34.75	0.1	1,209	0.01%
2023/09/25	0	35.45	0	0.00	35.55	0	1,258	0.00%
2023/09/22	0	0.00	3	35.25	35.30	-3	1,312	-0.23%
2023/09/21	0	34.90	0	0.00	34.85	0	1,323	0.00%
2023/09/19	0	36.21	0	0.00	35.75	0	1,360	0.00%
2023/09/14	0	36.30	0	0.00	36.20	0	1,423	0.00%
2023/09/13	0.5	36.00	0	0.00	36.05	0.5	1,436	0.03%
2023/09/12	0.6	36.80	27	36.79	36.15	-26.4	1,463	-1.80%
2023/09/11	0.1	35.55	6	35.80	35.10	-5.9	1,454	-0.40%
2023/09/07	0	35.45	0	0.00	35.00	0	1,491	0.00%
2023/09/05	0	35.85	0	0.00	35.80	0	1,586	0.00%
2023/09/01	0	35.45	0	0.00	35.35	0	1,635	0.00%
2023/08/31	0	35.85	1	35.60	35.70	-1	1,646	-0.06%
2023/08/30	0	0.00	0	35.80	35.55	0	1,671	0.00%
2023/08/29	1	33.95	0	0.00	34.10	1	1,691	0.06%
2023/08/25	0	34.45	0	0.00	34.35	0	1,707	0.00%
2023/08/24	0	35.57	0	0.00	35.10	0	1,714	0.00%
2023/08/23	0	35.95	0	0.00	35.95	0	1,716	0.00%
2023/08/22	0	35.95	0	0.00	35.75	0	1,746	0.00%
2023/08/21	0	0.00	1	35.60	35.50	-1	1,766	-0.06%
2023/08/18	0	0.00	0	35.75	35.60	0	1,784	0.00%
2023/08/17	1	35.70	0	0.00	36.00	1	1,788	0.06%
2023/08/16	0	33.95	1	34.75	34.75	-1	1,786	-0.06%
2023/08/15	0	0.00	0.2	34.50	34.50	-0.2	1,826	-0.01%
2023/08/14	0.2	33.31	5	33.81	33.90	-4.8	1,867	-0.26%
2023/08/11	0	34.95	1	35.20	34.65	-1	1,864	-0.05%
2023/08/10	0	36.60	0	0.00	35.45	0	1,840	0.00%
2023/08/09	0	37.50	1	38.00	37.10	-1	1,815	-0.05%
2023/08/08	0	37.40	0	0.00	37.10	0	1,815	0.00%
2023/08/07	0	37.95	0	0.00	37.75	0	1,873	0.00%
2023/08/02	4	37.50	0	0.00	37.55	4	1,955	0.20%
2023/08/01	0	38.90	1	38.40	38.45	-1	1,993	-0.05%
2023/07/31	0	0.00	2	38.40	38.75	-2	2,134	-0.09%
2023/07/28	0	0.00	1	38.20	38.25	-1	2,213	-0.05%
2023/07/27	3	38.25	0	0.00	38.25	3	2,230	0.13%
2023/07/26	1	37.95	1	38.55	37.85	0	2,248	0.00%
2023/07/25	2	37.60	2	37.50	38.20	0	2,271	0.00%
2023/07/24	1	36.50	0	0.00	36.50	1	2,286	0.04%
2023/07/21	1	37.70	0	0.00	37.70	1	2,288	0.04%
2023/07/20	1	38.05	1	38.35	38.00	0	2,325	0.00%
2023/07/19	4	38.19	0	0.00	37.80	4	2,346	0.17%
2023/07/18	7	38.59	1	38.40	38.15	6	2,410	0.25%
2023/07/17	2	38.20	4	38.13	38.85	-2	2,494	-0.08%
2023/07/14	1	38.45	1	38.70	38.45	0	2,548	0.00%
2023/07/13	1	39.15	1	38.90	38.55	0	2,629	0.00%
2023/07/12	1	38.25	1	38.00	38.20	0	2,683	0.00%
2023/07/11	1	38.55	3.1	38.33	38.00	-2.1	2,786	-0.07%
2023/07/10	0	38.45	9	38.46	38.35	-9	3,103	-0.29%
2023/07/07	6	38.64	0	0.00	38.55	6	3,329	0.18%
2023/07/06	0	40.45	1	40.15	40.10	-1	3,334	-0.03%
2023/07/05	1	40.45	4	40.48	40.45	-3	3,396	-0.09%
2023/07/04	5	40.87	5	40.70	40.60	0	3,497	0.00%
2023/07/03	8	41.41	5	41.46	41.30	3	3,772	0.08%
2023/06/30	9	41.23	14	41.57	41.70	-5	4,439	-0.11%
2023/06/29	0.1	41.05	0	0.00	40.65	0.1	4,734	0.00%
2023/06/28	1	40.75	3	40.75	40.55	-2	4,749	-0.04%
2023/06/27	1	40.35	1	40.40	40.60	0	4,810	0.00%
2023/06/21	0	40.45	1	40.35	40.35	-1	4,851	-0.02%
2023/06/20	2	40.33	1	40.85	40.50	1	4,856	0.02%
2023/06/19	0	0.00	3	40.82	40.90	-3	4,858	-0.06%
2023/06/16	12	40.61	2	40.58	40.35	10	4,861	0.21%
2023/06/15	7	40.94	1	41.50	40.75	6	4,831	0.12%
2023/06/14	23	41.20	1	41.15	41.45	22	4,806	0.46%
2023/06/13	22	40.48	1	40.45	40.65	21	4,812	0.44%
2023/06/12	0	0.00	2	40.88	40.80	-2	4,789	-0.04%
2023/06/09	4	41.68	0	0.00	41.65	4	4,768	0.08%
2023/06/08	2	42.60	1	42.50	42.25	1	4,755	0.02%
2023/06/06	2	42.95	0	0.00	42.95	2	4,900	0.04%
2023/06/02	1	43.05	0.5	42.95	43.00	0.5	4,968	0.01%
2023/05/31	0	42.75	1	42.80	42.70	-1	4,997	-0.02%
2023/05/30	0	42.45	1	42.20	42.10	-1	4,999	-0.02%
2023/05/29	0	42.40	1	42.50	42.45	-1	5,000	-0.02%
2023/05/26	2	42.05	0	0.00	41.95	2	5,048	0.04%
2023/05/25	1	42.85	1	43.05	42.60	0	5,041	0.00%
2023/05/24	1	43.20	0	0.00	43.35	1	5,076	0.02%
2023/05/23	1.5	43.51	24	43.54	43.25	-22.5	5,171	-0.43%
2023/05/22	0.4	43.60	20	43.42	43.55	-19.6	5,227	-0.38%
2023/05/19	2	43.00	0	0.00	42.75	2	5,240	0.04%
2023/05/18	0	0.00	1	43.90	43.50	-1	5,227	-0.02%
2023/05/17	0	0.00	2	42.80	42.80	-2	5,264	-0.04%
2023/05/16	1	42.50	1	42.30	42.30	0	5,268	0.00%
2023/05/15	0	41.95	0	0.00	42.00	0	5,303	0.00%
2023/05/12	0	0.00	2	41.98	42.10	-2	5,360	-0.04%
2023/05/11	6	41.97	18	42.13	41.60	-12	5,493	-0.22%
2023/05/10	0	42.90	10	42.93	42.85	-10	5,535	-0.18%
2023/05/09	9.1	44.07	6	43.38	43.10	3.1	5,702	0.05%
2023/05/08	6	44.26	10	44.33	44.20	-4	5,686	-0.07%
2023/05/05	19	44.94	7	44.79	44.50	12	5,678	0.21%
2023/05/04	6	44.26	12	44.25	44.15	-6	5,590	-0.11%
2023/05/03	2	42.70	2	42.65	42.25	0	5,580	0.00%
2023/05/02	8.5	43.46	38	43.57	43.20	-29.5	5,625	-0.52%
2023/04/28	3	43.42	3	43.27	43.10	0	5,616	0.00%
2023/04/27	4	42.69	4	42.64	43.25	0	5,579	0.00%
2023/04/26	1	41.65	2	42.08	42.90	-1	5,543	-0.02%
2023/04/25	3	41.78	3	41.87	42.10	0	5,505	0.00%
2023/04/24	2	42.38	3	42.38	42.25	-1	5,459	-0.02%
2023/04/21	12	42.46	11	43.42	42.05	1	5,467	0.02%
2023/04/20	10	43.66	5	44.46	43.50	5	5,397	0.09%
2023/04/19	18	44.44	10	44.55	44.25	8	5,314	0.15%
2023/04/18	8	44.79	4	45.85	44.50	4	5,249	0.08%
2023/04/17	12	45.84	13	45.45	45.85	-1	5,204	-0.02%
2023/04/14	35	45.58	36	45.34	45.00	-1	5,141	-0.02%
2023/04/13	23	46.61	15	47.42	46.00	8	5,034	0.16%
2023/04/12	11	47.35	17	46.50	47.50	-6	4,688	-0.13%
2023/04/11	8	45.79	11	45.24	45.95	-3	4,455	-0.07%
2023/04/10	3	45.47	1	45.65	45.05	2	4,405	0.05%
2023/04/07	5	45.77	4	45.49	45.90	1	4,316	0.02%
2023/04/06	17	46.61	7	46.11	46.30	10	4,189	0.24%
2023/03/31	16	46.23	16	46.04	46.35	0	3,907	0.00%
2023/03/30	4	44.31	21.5	44.48	44.30	-17.5	3,218	-0.54%
2023/03/29	0	0.00	4	42.43	42.90	-4	2,873	-0.14%
2023/03/28	4	43.24	32	42.45	42.65	-28	2,877	-0.97%
2023/03/27	1	43.40	7	43.41	43.50	-6	2,812	-0.21%
2023/03/24	2	42.83	2	42.78	42.65	0	2,772	0.00%
2023/03/23	10	42.55	2	42.78	42.80	8	2,771	0.29%
2023/03/22	20	42.52	3	42.33	42.65	17	2,774	0.61%
2023/03/21	2	42.20	1	41.95	42.30	1	2,779	0.04%
2023/03/17	0	40.90	0	0.00	41.05	0	2,934	0.00%
2023/03/16	3	40.90	8	40.71	40.45	-5	2,989	-0.17%
2023/03/15	6	41.64	1	41.70	41.70	5	3,104	0.16%
2023/03/14	3	41.30	2	41.15	41.00	1	3,369	0.03%
2023/03/13	3	40.92	1	41.20	41.20	2	3,547	0.06%
2023/03/10	2	41.95	4	41.91	41.80	-2	3,666	-0.05%
2023/03/09	3	43.85	5	44.89	43.00	-2	3,806	-0.05%
2023/03/08	3	43.92	4	44.24	44.20	-1	3,857	-0.03%
2023/03/07	1	43.45	4	43.50	43.50	-3	3,828	-0.08%
2023/03/06	1	43.50	4	43.23	43.55	-3	3,847	-0.08%
2023/03/03	1	42.20	0	0.00	42.50	1	3,820	0.03%
2023/03/02	0	0.00	2	42.18	42.10	-2	3,812	-0.05%
2023/03/01	1	42.20	1	42.55	42.20	0	3,834	0.00%
2023/02/24	8	42.21	5	42.09	41.85	3	3,842	0.08%
2023/02/23	2	42.95	0	0.00	43.00	2	3,805	0.05%
2023/02/22	3	43.02	3	42.90	42.90	0	3,824	0.00%
2023/02/21	20	44.63	28	44.25	44.00	-8	3,899	-0.21%
2023/02/20	2	44.35	15	44.06	44.30	-13	3,878	-0.34%
2023/02/17	0	0.00	1	43.50	43.70	-1	3,834	-0.03%
2023/02/16	5	43.26	8	43.28	43.40	-3	3,842	-0.08%
2023/02/15	13	43.33	10	43.08	42.70	3	3,947	0.08%
2023/02/14	3	43.00	2	43.05	42.90	1	3,942	0.03%
2023/02/13	13	43.15	6	43.05	43.40	7	3,999	0.18%
2023/02/10	32	43.11	33	43.60	43.10	-1	4,026	-0.02%
2023/02/09	13	44.41	20	44.30	43.80	-7	4,009	-0.17%
2023/02/08	2	43.73	62	43.79	43.60	-60	3,868	-1.55%
2023/02/07	42	43.21	35	43.45	43.00	7	3,791	0.18%
2023/02/06	15	42.34	6	42.86	41.65	9	3,598	0.25%
2023/02/03	5	42.46	24	42.83	42.55	-19	3,574	-0.53%
2023/02/02	9	42.66	2	42.50	42.65	7	3,545	0.20%
2023/02/01	18	42.74	9	42.86	42.00	9	3,507	0.26%
2023/01/31	8	41.51	29	41.72	41.85	-21	3,415	-0.61%
2023/01/30	7	40.16	0	0.00	40.55	7	3,377	0.21%
2023/01/13	0	39.90	0	0.00	39.75	0	3,396	0.00%
2023/01/10	1	40.40	4	40.20	40.20	-3	3,518	-0.09%
2023/01/09	9	40.20	2	40.20	40.50	7	3,518	0.20%
2023/01/05	4	40.07	4	40.20	39.80	0	3,528	0.00%
2023/01/04	1	39.35	0	0.00	39.10	1	3,485	0.03%
2022/12/30	0	38.80	0	0.00	38.30	0	3,502	0.00%
2022/12/29	1	38.00	0	0.00	38.35	1	3,502	0.03%
2022/12/28	6	39.25	0	0.00	38.00	6	3,531	0.17%
2022/12/27	2	40.25	3	39.97	39.60	-1	3,502	-0.03%
2022/12/26	3	39.33	6	39.53	39.65	-3	3,502	-0.09%
2022/12/23	2	39.70	0	0.00	39.50	2	3,519	0.06%
2022/12/22	3	40.32	5	40.14	40.25	-2	3,509	-0.06%
2022/12/21	4	40.14	1	39.95	39.95	3	3,529	0.09%
2022/12/20	2	40.10	5	39.85	39.80	-3	3,548	-0.08%
2022/12/19	0	0.00	5	41.08	40.80	-5	3,549	-0.14%
2022/12/16	4	41.07	1	41.00	40.95	3	3,554	0.08%
2022/12/15	2	41.83	1	41.70	41.70	1	3,543	0.03%
2022/12/14	0	0.00	1	41.80	41.65	-1	3,554	-0.03%
2022/12/13	3	41.03	3	40.75	40.50	0	3,514	0.00%
2022/12/12	26	41.12	31	41.16	41.10	-5	3,510	-0.14%
2022/12/09	26	41.77	8	41.56	41.05	18	3,507	0.51%
2022/12/08	18	43.52	16	43.67	43.45	2	3,377	0.06%
2022/12/07	28	43.44	16	43.37	43.05	12	3,335	0.36%
2022/12/06	70	45.04	56	45.19	44.70	14	3,263	0.43%
2022/12/05	59	44.70	49	44.93	44.70	10	3,003	0.33%
2022/12/02	77	44.65	235	44.47	44.60	-158	2,832	-5.58%	大賣/鉅額交易
2022/12/01	212	44.13	11	44.11	44.50	201	2,700	7.44%	大買/鉅額交易
2022/11/30	12	43.03	33	42.90	42.85	-21	2,556	-0.82%
2022/11/29	2	41.55	2	41.55	41.50	0	2,524	0.00%
2022/11/28	6	40.49	8	40.88	41.60	-2	2,583	-0.08%
2022/11/25	2	40.35	4	40.59	40.05	-2	2,751	-0.07%
2022/11/24	2	40.40	2	40.20	40.25	0	2,922	0.00%
2022/11/23	4	39.91	2	40.03	39.85	2	2,988	0.07%
2022/11/22	1	40.90	0	0.00	40.50	1	2,995	0.03%
2022/11/21	0	0.00	2	41.70	41.05	-2	3,026	-0.07%
2022/11/18	2	41.45	4	41.64	41.00	-2	3,041	-0.07%
2022/11/17	26	42.11	29.1	42.25	42.10	-3.1	3,030	-0.10%
2022/11/16	9	41.33	6	41.03	41.25	3	2,924	0.10%
2022/11/15	13	40.54	2	40.63	40.35	11	2,859	0.38%
2022/11/14	2	41.08	1	40.60	40.60	1	2,875	0.03%
2022/11/11	17	41.40	5	40.89	41.40	12	2,872	0.42%
2022/11/10	6	40.07	16.1	40.75	41.00	-10.1	2,796	-0.36%
2022/11/09	6	40.28	7	40.44	39.65	-1	2,883	-0.03%
2022/11/08	3	39.72	9	39.79	39.60	-6	2,859	-0.21%
2022/11/07	7	39.06	3	38.95	38.80	4	2,811	0.14%
2022/11/04	1	38.50	3	38.58	38.50	-2	2,815	-0.07%
2022/11/03	4	38.10	3	38.22	38.20	1	2,878	0.03%
2022/11/02	0	0.00	2	37.58	37.55	-2	2,908	-0.07%
2022/11/01	3	36.67	2	37.23	37.25	1	2,951	0.03%
2022/10/31	2	36.65	3	36.50	36.40	-1	2,967	-0.03%
2022/10/28	1	36.30	0	0.00	36.50	1	2,983	0.03%
2022/10/27	2	37.63	4	37.45	37.65	-2	2,988	-0.07%
2022/10/26	7	38.31	3	38.08	37.05	4	3,055	0.13%
2022/10/25	1	38.25	2	38.30	38.45	-1	3,084	-0.03%
2022/10/24	2	38.53	3	38.42	38.20	-1	3,116	-0.03%
2022/10/21	2.1	38.18	2	37.98	37.60	0.1	3,166	0.00%
2022/10/20	8	38.58	8	38.41	38.00	0	3,197	0.00%
2022/10/19	1	39.10	6	38.42	38.90	-5	3,194	-0.16%
2022/10/18	0	36.95	2	37.05	37.00	-2	3,188	-0.06%
2022/10/17	2	36.10	1	36.35	36.55	1	3,312	0.03%
2022/10/14	2	36.23	2	36.33	36.35	0	3,355	0.00%
2022/10/13	4	36.14	1	35.00	34.90	3	3,402	0.09%
2022/10/12	2	37.43	2	37.13	37.15	0	3,431	0.00%
2022/10/11	3	37.35	0	0.00	37.20	3	3,473	0.09%
2022/10/07	1	39.80	1	39.10	39.10	0	3,544	0.00%
2022/10/06	1	38.90	1	38.95	38.90	0	3,668	0.00%
2022/10/05	1	38.70	2	39.08	38.70	-1	3,719	-0.03%
2022/10/04	2	38.33	0	0.00	38.45	2	3,730	0.05%
2022/10/03	1	37.65	3	37.70	37.65	-2	3,741	-0.05%
2022/09/30	1	37.55	1	37.25	38.10	0	3,801	0.00%
2022/09/29	1	36.65	0	0.00	36.25	1	3,827	0.03%
2022/09/28	1	36.35	0	0.00	35.90	1	3,859	0.03%
2022/09/27	1	36.90	0	0.00	37.40	1	3,866	0.03%
2022/09/26	2	37.53	9	37.21	37.50	-7	3,884	-0.18%
2022/09/23	0	0.00	1	39.20	39.00	-1	3,951	-0.03%
2022/09/22	9	38.81	8	39.64	39.65	1	3,997	0.03%
2022/09/21	2	39.40	1	39.25	39.55	1	4,029	0.02%
2022/09/20	0	0.00	2	40.30	40.35	-2	4,098	-0.05%
2022/09/19	3	40.08	2	40.38	40.05	1	4,252	0.02%
2022/09/16	2	41.00	2	40.95	40.70	0	4,372	0.00%
2022/09/15	2	42.03	1	41.65	41.60	1	4,449	0.02%
2022/09/14	2	42.28	4	42.15	42.45	-2	4,515	-0.04%
2022/09/13	4	42.31	3	42.72	42.80	1	4,599	0.02%
2022/09/12	2	41.98	2	41.90	41.90	0	4,685	0.00%
2022/09/08	1	41.75	3	41.72	41.55	-2	4,817	-0.04%
2022/09/07	2	41.50	3	41.33	41.20	-1	5,027	-0.02%
2022/09/06	9	40.92	3	40.85	40.80	6	5,431	0.11%
2022/09/05	24	42.41	19	43.96	41.85	5	5,500	0.09%
2022/09/02	9	43.71	12	43.85	44.00	-3	5,465	-0.05%
2022/09/01	11	43.38	6	43.83	42.60	5	5,552	0.09%
2022/08/31	0	0.00	27	43.02	43.70	-27	5,750	-0.47%
2022/08/30	2	41.90	8	42.05	42.15	-6	5,832	-0.10%
2022/08/29	4	40.18	1	40.40	40.45	3	6,552	0.05%
2022/08/26	3	41.88	14	41.75	41.80	-11	6,924	-0.16%
2022/08/25	0	41.00	14	41.14	40.95	-14	7,712	-0.18%
2022/08/24	0	0.00	6	40.63	40.35	-6	7,971	-0.08%
2022/08/23	3	40.92	0	0.00	41.00	3	8,142	0.04%
2022/08/22	0	0.00	1	41.15	40.75	-1	8,267	-0.01%
2022/08/19	12	42.01	10	41.80	41.25	2	8,258	0.02%
2022/08/18	14	41.45	8	41.03	41.60	6	8,270	0.07%
2022/08/17	20.1	41.42	4	40.99	41.10	16.1	8,253	0.19%
2022/08/16	12.1	42.02	15	42.16	41.75	-3	8,245	-0.04%
2022/08/15	22	41.22	1	41.30	41.50	21	8,183	0.26%
2022/08/12	5.1	40.61	0	0.00	40.25	5.1	8,134	0.06%
2022/08/11	7.1	40.20	8	41.02	40.10	-1	8,125	-0.01%
2022/08/10	10	41.10	10	40.90	40.75	0	8,086	0.00%
2022/08/09	13	40.57	1.2	40.53	40.65	11.8	8,024	0.15%
2022/08/08	0	0.00	1	38.90	39.80	-1	7,978	-0.01%
2022/08/05	0	0.00	2	38.50	38.55	-2	7,939	-0.03%
2022/08/04	0	36.95	5	37.20	37.25	-5	7,932	-0.06%
2022/08/03	1	38.50	3	37.77	37.60	-2	7,932	-0.03%
2022/08/02	3.1	37.97	1	38.10	38.30	2.1	7,931	0.03%
2022/08/01	0.1	40.00	1	39.90	39.75	-1	7,891	-0.01%
2022/07/29	2.1	39.28	3	39.33	39.15	-0.9	7,858	-0.01%
2022/07/28	3	39.02	18	38.83	38.70	-15	7,851	-0.19%
2022/07/27	17	38.49	19	38.12	38.55	-2	7,808	-0.03%
2022/07/26	29.2	38.39	9	38.44	38.15	20.2	7,807	0.26%
2022/07/25	3	37.97	2	37.98	38.00	1	7,763	0.01%
2022/07/22	1	37.95	3	37.12	37.05	-2	7,746	-0.03%
2022/07/21	0	35.62	2	35.30	36.15	-2	7,640	-0.03%
2022/07/20	4	35.99	0	0.00	35.50	4	7,618	0.05%
2022/07/19	4	35.26	1	36.10	36.10	3	7,579	0.04%
2022/07/18	2.1	36.06	0	0.00	35.65	2.1	7,549	0.03%
2022/07/15	4	35.16	3	35.48	35.50	1	7,534	0.01%
2022/07/14	6.1	35.00	3.2	35.17	35.75	2.9	7,460	0.04%
2022/07/13	12	37.99	4	37.84	37.30	8	7,326	0.11%
2022/07/12	4	37.84	2	37.73	37.40	2	7,309	0.03%
2022/07/11	0	39.95	1	39.70	39.70	-1	7,307	-0.01%
2022/07/08	3	39.87	2	39.45	39.55	1	7,343	0.01%
2022/07/07	2.1	38.18	2	38.38	38.45	0.1	7,713	0.00%
2022/07/06	2	39.80	2	39.00	37.80	0	7,847	0.00%
2022/07/05	1	39.55	4	39.33	39.80	-3	8,146	-0.04%
2022/07/04	0	38.95	9	39.03	38.80	-9	8,498	-0.11%
2022/07/01	2.1	40.09	6	41.28	38.80	-3.9	8,901	-0.04%
2022/06/30	3.1	42.24	2	41.70	41.70	1.1	8,885	0.01%
2022/06/29	7	43.89	8	43.81	43.50	-1	9,490	-0.01%
2022/06/28	9	44.76	5	44.67	44.25	4	9,690	0.04%
2022/06/27	39	45.63	35	45.94	45.60	4	9,628	0.04%
2022/06/24	19	43.72	21	43.52	44.85	-2	9,490	-0.02%
2022/06/23	19.1	42.72	21	42.80	42.75	-1.9	9,384	-0.02%
2022/06/22	6	44.15	0	0.00	42.80	6	9,358	0.06%
2022/06/21	0	0.00	7	44.69	45.45	-7	9,373	-0.07%
2022/06/20	31.1	44.54	26	44.90	42.65	5.1	9,360	0.05%
2022/06/17	8.1	45.25	18	45.41	45.90	-9.9	9,340	-0.11%
2022/06/16	21	46.54	18	47.28	45.05	3	9,253	0.03%
2022/06/15	61	47.26	59	47.45	46.50	2	9,064	0.02%
2022/06/14	34	46.49	126	45.89	46.80	-92	8,648	-1.06%	大賣/
2022/06/13	7	45.97	9	46.27	46.25	-2	8,523	-0.02%
2022/06/10	16	46.99	17	47.21	46.85	-1	8,453	-0.01%
2022/06/09	67	47.22	76	47.31	46.90	-9	8,270	-0.11%
2022/06/08	76.1	46.47	55	46.55	46.45	21.1	7,865	0.27%
2022/06/07	91	48.11	99	47.52	46.80	-8	7,610	-0.11%
2022/06/06	49.1	46.17	34	47.39	46.00	15.1	6,831	0.22%
2022/06/02	25.2	46.33	34	46.28	47.15	-8.8	6,442	-0.14%
2022/06/01	103.1	44.24	4	44.11	43.25	99.1	5,640	1.76%	大買/
2022/05/31	4	43.01	8	43.47	43.30	-4	5,373	-0.07%
2022/05/26	0	0.00	9	41.07	40.00	-9	5,173	-0.17%
2022/05/24	1	41.50	1	40.65	39.25	0	5,178	0.00%
2022/05/23	2	40.95	3	40.27	40.70	-1	5,144	-0.02%
2022/05/20	0	38.80	0	0.00	39.05	0	5,081	0.00%
2022/05/19	0	0.00	1	38.60	38.95	-1	5,095	-0.02%
2022/05/16	3	38.57	2	38.75	38.10	1	5,226	0.02%
2022/05/13	1	38.10	0	0.00	38.10	1	5,261	0.02%
2022/05/12	0	38.80	0	0.00	38.00	0	5,301	0.00%
2022/05/11	2	39.80	4	39.65	38.85	-2	5,332	-0.04%
2022/05/10	0	38.45	0	0.00	39.00	0	5,427	0.00%
2022/05/09	0	39.85	1	39.70	38.90	-1	5,506	-0.02%
2022/05/06	1	40.70	0	0.00	40.85	1	5,774	0.02%
2022/05/04	0	39.95	0	0.00	39.80	0	6,258	0.00%
2022/05/03	0	0.00	1	40.90	40.20	-1	6,536	-0.02%
2022/04/29	1	39.60	1	40.10	39.50	0	6,569	0.00%
2022/04/28	0	0.00	1	39.80	39.30	-1	6,630	-0.02%
2022/04/27	2	39.23	4	39.23	39.40	-2	6,799	-0.03%
2022/04/26	3	40.42	2	41.05	40.50	1	6,956	0.01%
2022/04/25	1	40.85	1	40.70	40.85	0	6,974	0.00%
2022/04/22	1	42.00	0	0.00	41.70	1	7,011	0.01%
2022/04/21	1	41.70	21	42.28	42.10	-20	7,023	-0.28%
2022/04/18	1	41.00	0	0.00	40.35	1	7,054	0.01%
2022/04/14	22	43.88	7	43.19	43.10	15	7,033	0.21%
2022/04/13	23	44.28	20	44.46	43.75	3	7,047	0.04%
2022/04/12	0	0.00	5	43.09	43.45	-5	6,629	-0.08%
2022/04/11	9	43.24	12	43.29	42.55	-3	6,476	-0.05%
2022/04/08	6	43.28	20.1	43.00	43.80	-14.1	6,156	-0.23%
2022/04/07	10.1	42.54	57	42.58	42.95	-47	5,796	-0.81%
2022/04/06	1	40.55	2	40.65	40.40	-1	5,378	-0.02%
2022/04/01	25	42.85	16	42.98	41.50	9	5,326	0.17%
2022/03/31	8	41.34	11	42.40	42.70	-3	4,699	-0.06%
2022/03/30	1	40.60	6	40.70	40.95	-5	4,508	-0.11%
2022/03/29	0	40.95	1	40.20	39.90	-1	4,507	-0.02%
2022/03/28	1.2	39.83	0	0.00	40.65	1.2	4,522	0.03%
2022/03/25	0	0.00	1	41.60	41.15	-1	4,505	-0.02%
2022/03/24	2	40.85	0	0.00	40.55	2	4,467	0.04%
2022/03/23	7	41.23	1	40.95	41.25	6	4,439	0.14%
2022/03/22	8	40.64	5	41.17	41.15	3	4,403	0.07%
2022/03/21	3	40.02	1	40.60	40.35	2	4,325	0.05%
2022/03/18	0	0.00	4	39.59	39.05	-4	4,386	-0.09%
2022/03/17	2	38.83	0	0.00	38.80	2	4,468	0.04%
2022/03/16	2	38.05	0	0.00	37.75	2	4,609	0.04%
2022/03/15	2	37.50	3	38.40	37.50	-1	4,702	-0.02%
2022/03/11	2	37.95	3	38.07	38.15	-1	4,926	-0.02%
2022/03/10	8	38.56	1	38.30	38.30	7	5,070	0.14%
2022/03/09	0	0.00	3	37.17	37.75	-3	5,219	-0.06%
2022/03/08	2	36.03	6	36.43	36.00	-4	5,317	-0.08%
2022/03/07	2	37.52	1	37.55	37.10	1	5,357	0.02%
2022/03/04	9	39.49	1	39.25	39.05	8	5,446	0.15%
2022/03/03	14	40.84	2	40.33	39.80	12	5,537	0.22%
2022/03/02	2	39.80	0	0.00	39.95	2	5,566	0.04%
2022/03/01	2	40.58	6	40.14	40.50	-4	5,708	-0.07%
2022/02/25	1	38.80	0	0.00	38.80	1	6,023	0.02%
2022/02/24	1	38.80	1	39.25	38.60	0	6,108	0.00%
2022/02/23	1	40.70	0	0.00	40.55	1	6,144	0.02%
2022/02/22	2	39.80	4	40.10	39.70	-2	6,348	-0.03%
2022/02/21	2	40.90	0	0.00	40.80	2	6,731	0.03%
2022/02/17	0	0.00	4	41.15	40.85	-4	7,449	-0.05%
2022/02/16	2	41.93	7	41.60	42.05	-5	7,729	-0.06%
2022/02/15	2	40.50	10	40.49	40.35	-8	7,766	-0.10%
2022/02/14	1	39.50	4	39.62	39.40	-3	7,968	-0.04%
2022/02/11	4	40.89	10	40.90	40.75	-6	8,079	-0.07%
2022/02/10	12	42.13	3	41.37	41.60	9	8,150	0.11%
2022/02/09	11	42.15	5	42.11	42.00	6	8,151	0.07%
2022/02/08	19	42.43	2	41.80	42.50	17	8,338	0.20%
2022/02/07	5	41.02	17	41.51	41.90	-12	8,113	-0.15%
2022/01/26	10	39.95	5.2	39.83	39.30	4.9	7,866	0.06%
2022/01/25	4	39.54	15	39.79	38.50	-11	7,821	-0.14%
2022/01/21	0.7	39.21	2	40.00	38.90	-1.4	7,730	-0.02%
2022/01/20	5	39.94	28	40.00	39.45	-23	7,757	-0.30%
2022/01/19	7	39.27	1	39.50	38.20	6	7,660	0.08%
2022/01/18	3	36.30	6.4	36.71	36.85	-3.4	7,727	-0.04%
2022/01/17	2	35.55	3	36.93	37.05	-1	7,792	-0.01%
2022/01/14	0	34.10	2	33.95	34.45	-2	7,750	-0.03%
2022/01/13	3	35.20	3	35.12	35.10	0	7,752	0.00%
2022/01/12	0	35.75	0	0.00	35.50	0	7,751	0.00%
2022/01/11	0	37.35	0	0.00	36.45	0	7,759	0.00%
2022/01/10	1	37.45	2	37.30	37.45	-1	7,749	-0.01%
2022/01/07	0	37.85	0	0.00	37.30	0	7,774	0.00%
2022/01/06	1	38.00	0	38.45	38.50	1	7,781	0.01%
2022/01/05	3.5	39.91	0	0.00	39.90	3.5	7,727	0.05%
2022/01/04	3	39.77	1	40.75	39.85	2	7,774	0.03%
2022/01/03	1	39.70	5	39.75	39.70	-4	7,792	-0.05%
2021/12/30	3	39.97	1	40.05	39.95	2	7,824	0.03%
2021/12/29	0	40.10	0	0.00	40.05	0	7,915	0.00%
2021/12/28	2	40.35	0	0.00	40.40	2	8,243	0.02%
2021/12/27	7	40.22	0	0.00	40.30	7	8,295	0.08%
2021/12/24	4	40.44	0	0.00	39.95	4	8,359	0.05%
2021/12/22	0	0.00	2	41.40	41.40	-2	8,433	-0.02%
2021/12/21	3	40.88	2	40.85	40.95	1	8,597	0.01%
2021/12/20	6	41.09	2	41.05	41.05	4	8,603	0.05%
2021/12/17	4	39.89	69	40.02	40.00	-65	8,562	-0.76%
2021/12/16	6	41.18	0	0.00	41.20	6	8,485	0.07%
2021/12/14	1	41.05	7	41.53	40.90	-6	8,390	-0.07%
2021/12/13	7	44.37	0	0.00	43.00	7	8,274	0.08%
2021/12/10	7	42.96	11	43.03	44.50	-4	8,162	-0.05%
2021/12/09	3	45.48	6	46.09	44.50	-3	8,038	-0.04%
2021/12/08	13	45.88	10	45.55	45.15	3	7,958	0.04%
2021/12/07	1	46.60	5	45.46	45.85	-4	7,912	-0.05%
2021/12/06	22	45.18	74	45.64	45.45	-52	7,813	-0.67%
2021/12/03	7	44.57	8	44.16	44.50	-1	7,663	-0.01%
2021/12/02	5	43.54	9	43.85	43.05	-4	7,505	-0.05%
2021/11/30	0	0.00	11	44.04	43.40	-11	7,356	-0.15%
2021/11/29	2	42.00	0	0.00	42.25	2	7,265	0.03%
2021/11/26	2.5	43.38	2	43.75	42.90	0.5	7,148	0.01%
2021/11/25	3	44.90	1	44.50	44.95	2	7,006	0.03%
2021/11/24	12	44.53	13	44.26	45.15	-1	6,847	-0.01%
2021/11/23	5	42.77	0	0.00	42.05	5	6,516	0.08%
2021/11/22	6	43.05	0.2	43.30	43.00	5.9	6,432	0.09%
2021/11/19	15	43.26	2	43.05	43.65	13	6,353	0.20%
2021/11/18	5	44.45	27	45.07	44.10	-22	6,144	-0.36%
2021/11/17	2	43.88	6	43.51	43.50	-4	5,726	-0.07%
2021/11/16	30	43.33	20	43.14	42.05	10	5,502	0.18%
2021/11/15	4	39.54	8	41.28	41.55	-4	4,984	-0.08%
2021/11/12	14	38.29	3	39.62	37.80	11	4,667	0.24%
2021/11/11	8	40.73	7	40.80	39.00	1	4,548	0.02%
2021/11/10	2	39.75	2	39.65	39.50	0	4,331	0.00%
2021/11/09	21	39.29	22	39.28	38.85	-1	4,179	-0.02%
2021/11/08	6	38.90	1	38.30	38.00	5	4,063	0.12%
2021/11/05	7	39.24	11	39.44	39.80	-4	3,986	-0.10%
2021/11/04	4	37.91	8	37.98	38.20	-4	3,769	-0.11%
2021/11/03	5	37.23	6	37.33	37.00	-1	3,715	-0.03%
2021/11/02	19	37.73	25	38.12	37.10	-6	3,701	-0.16%
2021/11/01	20	38.21	3	38.27	37.70	17	3,523	0.48%
2021/10/29	3	37.13	4	37.08	37.10	-1	3,433	-0.03%
2021/10/28	3	36.98	4	36.98	35.70	-1	3,373	-0.03%
2021/10/27	2	35.60	5	35.61	36.60	-3	3,439	-0.09%
2021/10/26	9	35.76	3.1	35.41	35.70	5.9	3,391	0.18%
2021/10/25	12	33.13	11	34.00	33.85	1	3,153	0.03%
2021/10/22	0	0.00	3	31.67	32.00	-3	3,071	-0.10%
2021/10/20	0	0.00	2	32.75	32.85	-2	3,094	-0.06%
2021/10/19	12	32.51	12	32.95	33.00	0	3,099	0.00%
2021/10/18	6	32.29	6	31.83	31.85	0	3,073	0.00%
2021/10/15	2	32.50	1	32.30	32.10	1	3,100	0.03%
2021/10/13	1	30.50	0	0.00	30.25	1	3,034	0.03%
2021/10/12	1	30.90	3	30.90	30.45	-2	3,022	-0.07%
2021/10/07	6	33.22	20	33.25	33.05	-14	2,948	-0.47%
2021/10/06	27	33.09	9	33.82	33.00	18	2,963	0.61%
2021/10/05	31	34.20	20	32.70	32.70	11	2,869	0.38%
2021/10/04	0	0.00	1	32.20	33.10	-1	2,536	-0.04%
2021/10/01	33	33.29	3	31.05	30.85	30	2,491	1.20%
2021/09/30	5	31.90	0	0.00	33.20	5	2,443	0.20%
2021/09/29	4.2	33.05	1	33.70	32.00	3.2	2,568	0.12%
2021/09/28	8	32.96	0	0.00	32.80	8	2,567	0.31%
2021/09/27	1	31.50	1	31.05	31.70	0	2,393	0.00%
2021/09/15	9	32.02	9	31.95	31.95	0	2,544	0.00%
2021/09/14	10	31.73	10	32.20	32.20	0	2,546	0.00%
2021/09/13	12	31.60	12	31.70	31.70	0	2,509	0.00%
2021/09/10	9	31.88	8	31.80	31.40	1	2,492	0.04%
2021/09/09	0	0.00	3	32.20	32.75	-3	2,447	-0.12%
2021/09/07	1	30.80	0	0.00	30.70	1	2,373	0.04%
2021/09/03	0	0.00	1	32.90	33.00	-1	2,359	-0.04%
2021/08/30	1	31.20	0	0.00	31.35	1	2,298	0.04%
2021/08/27	4	31.08	0	0.00	31.25	4	2,301	0.17%
2021/08/18	2	30.20	0	0.00	31.10	2	2,330	0.09%
2021/08/13	0	0.00	0.1	32.05	31.05	-0.1	2,297	-0.01%
2021/08/12	0	0.00	1.4	31.64	31.35	-1.4	2,295	-0.06%
2021/08/11	0	32.50	0	33.10	31.05	0	2,300	0.00%
2021/08/10	3	33.67	1	33.25	32.90	2	2,272	0.09%
2021/08/09	0	35.35	5	36.19	35.10	-5	2,218	-0.23%
2021/08/06	0	36.70	0	0.00	36.50	0	2,215	0.00%
2021/08/05	1	38.20	0	0.00	38.25	1	2,210	0.05%
2021/08/04	0	0.00	3	38.95	38.35	-3	2,225	-0.13%
2021/08/03	4	38.96	0	0.00	38.70	4	2,185	0.18%
2021/08/02	15	39.19	12	38.80	39.20	3	2,114	0.14%
2021/07/30	0	0.00	16	36.82	36.50	-16	1,928	-0.83%
2021/07/28	0	33.80	0	0.00	33.60	0	1,858	0.00%
2021/07/27	0	0.00	0	36.80	35.10	0	1,864	0.00%
2021/07/23	2	35.30	1	35.50	35.55	1	1,828	0.05%
2021/07/22	8	34.17	0	0.00	33.85	8	1,816	0.44%
2021/07/21	1	33.50	0	0.00	33.25	1	1,806	0.06%
2021/07/20	2	34.60	0	0.00	34.05	2	1,768	0.11%
2021/07/15	3	35.70	1	35.60	35.50	2	1,778	0.11%
2021/07/14	0	35.80	0	0.00	35.35	0	1,777	0.00%
2021/07/13	0	33.70	10	38.90	36.95	-10	1,760	-0.57%
2021/07/12	2	37.10	0	0.00	37.10	2	1,705	0.12%
2021/07/09	5	37.00	0	0.00	36.90	5	1,695	0.30%
2021/07/08	1	38.00	0	0.00	37.95	1	1,702	0.06%
2021/07/07	12	38.28	2	38.50	37.55	10	1,709	0.59%
2021/07/06	10	39.37	10	39.25	38.45	0	1,717	0.00%
2021/07/05	14	37.19	10	38.16	38.35	4	1,591	0.25%
2021/07/02	3	35.05	0	0.00	34.90	3	1,550	0.19%
2021/07/01	5	35.10	1	35.85	35.00	4	1,602	0.25%
2021/06/30	0	0.00	2	34.60	35.80	-2	1,688	-0.12%
2021/06/29	0	0.00	2	33.15	33.05	-2	1,671	-0.12%
2021/06/28	3	32.86	0	0.00	33.90	3	1,655	0.18%
2021/06/25	1	31.35	2	31.33	31.40	-1	1,624	-0.06%
2021/06/22	0	29.00	0	0.00	28.65	0	1,630	0.00%
2021/06/21	0	29.10	0	0.00	28.70	0	1,641	0.00%
2021/06/18	0	0.00	2	30.05	30.10	-2	1,661	-0.12%
2021/06/17	0	29.99	0	0.00	30.00	0	1,677	0.00%
2021/06/16	0	30.25	0	0.00	29.80	0	1,693	0.00%
2021/06/15	0	30.34	0	0.00	30.50	0	1,708	0.00%
2021/06/08	2	30.05	0	0.00	30.15	2	1,751	0.11%
2021/06/03	0	0.00	3	30.30	30.10	-3	1,814	-0.17%
2021/05/27	1	31.00	0	0.00	30.50	1	1,913	0.05%
2021/05/24	0	0.00	2	26.50	26.65	-2	1,982	-0.10%
2021/05/20	2	26.30	1	26.20	26.15	1	2,175	0.05%
2021/05/17	0	0.00	1	25.90	24.80	-1	2,232	-0.04%
2021/05/12	1	27.75	0	0.00	27.75	1	2,197	0.05%
2021/05/04	3	33.23	2	32.70	32.90	1	2,364	0.04%
2021/05/03	1	35.50	0	0.00	35.00	1	2,360	0.04%
2021/04/28	0	0.00	6	37.21	37.30	-6	2,374	-0.25%
2021/04/27	10	37.95	4	37.98	37.80	6	2,405	0.25%
2021/04/23	1	37.20	0	0.00	38.00	1	2,436	0.04%
2021/04/22	1	38.00	0	0.00	37.70	1	2,468	0.04%
2021/04/20	1	39.15	0	0.00	39.00	1	2,478	0.04%
2021/04/16	0	0.00	3	39.28	39.30	-3	2,593	-0.12%
2021/04/15	0	0.00	35	38.74	38.90	-35	2,616	-1.34%
2021/04/14	1	38.40	0	0.00	38.50	1	2,618	0.04%
2021/04/13	1	39.00	1	39.00	38.80	0	2,642	0.00%
2021/04/12	3	40.18	0	0.00	39.75	3	2,657	0.11%
2021/04/09	1	41.65	0	0.00	41.65	1	2,658	0.04%
2021/04/08	1	44.00	1	43.60	43.80	0	2,631	0.00%
2021/04/07	1	43.00	0	0.00	43.60	1	2,621	0.04%
2021/04/06	111	41.61	4	43.40	44.00	107	2,567	4.17%	大買/鉅額交易
2021/03/31	1	38.40	5	38.30	38.20	-4	2,574	-0.16%
2021/03/30	0	0.00	1	39.10	39.10	-1	2,591	-0.04%
2021/03/29	7	39.90	0	0.00	39.70	7	2,588	0.27%
2021/03/24	1	37.50	0	0.00	37.45	1	2,662	0.04%
2021/03/23	1	38.50	2	38.85	38.25	-1	2,673	-0.04%
2021/03/19	0	0.00	1	40.20	40.05	-1	2,679	-0.04%
2021/03/18	1	40.95	0	0.00	40.95	1	2,686	0.04%
2021/03/12	2	39.50	0	0.00	39.40	2	2,845	0.07%
2021/03/10	0	0.00	1	39.40	39.70	-1	3,231	-0.03%
2021/03/09	0	0.00	2	38.90	39.70	-2	3,461	-0.06%
2021/03/08	1	40.50	5	42.70	40.80	-4	3,641	-0.11%
2021/03/05	1	42.75	1	42.90	42.35	0	3,669	0.00%
2021/03/04	0	0.00	3	43.40	42.95	-3	3,788	-0.08%
2021/03/02	1	45.10	5	44.85	43.60	-4	3,807	-0.11%
2021/02/26	6	44.48	3	44.23	44.85	3	3,845	0.08%
2021/02/25	5	45.65	4	45.50	45.55	1	3,906	0.03%
2021/02/24	0	0.00	10	43.30	43.15	-10	3,993	-0.25%
2021/02/23	4	44.48	0	0.00	45.00	4	4,048	0.10%
2021/02/22	4	44.31	12	44.80	45.55	-8	4,054	-0.20%
2021/02/19	4	41.71	3	41.02	41.45	1	3,988	0.03%
2021/02/18	6	39.95	4	39.75	40.05	2	4,055	0.05%
2021/02/17	2	38.85	100	39.30	40.00	-98	4,124	-2.38%
2021/02/04	0	0.00	1	38.80	38.95	-1	4,168	-0.02%
2021/01/29	0	0.00	2	39.80	38.00	-2	4,542	-0.04%
2021/01/28	2	38.88	0	0.00	38.95	2	4,791	0.04%
2021/01/27	1	37.50	0	0.00	38.00	1	5,020	0.02%
2021/01/26	105	40.09	3	38.47	38.60	102	5,387	1.89%	大買/鉅額交易
2021/01/25	0	0.00	10	36.85	36.90	-10	5,574	-0.18%
2021/01/20	11	34.59	0	0.00	34.05	11	5,602	0.20%
2021/01/19	1	36.40	0	0.00	36.35	1	5,579	0.02%
2021/01/18	1	37.50	0	0.00	37.20	1	5,586	0.02%
2021/01/15	2	38.88	5	39.20	38.70	-3	5,587	-0.05%
2021/01/13	0	0.00	1	36.35	38.20	-1	5,663	-0.02%
2021/01/12	8	36.37	0	0.00	35.95	8	5,738	0.14%
2021/01/11	10	35.35	407	36.51	37.65	-397	5,783	-6.86%	大賣/鉅額交易
2021/01/08	1	39.05	0	0.00	39.05	1	5,781	0.02%
2021/01/07	3	40.03	1.1	40.19	40.00	1.9	5,826	0.03%
2021/01/06	12	40.05	43	39.81	39.80	-31	5,971	-0.52%
2021/01/05	34	43.02	200	41.50	41.60	-166	5,985	-2.77%	大賣/鉅額交易
2021/01/04	15	42.80	0	0.00	42.80	15	6,044	0.25%
2020/12/30	1	42.10	1	42.05	42.00	0	6,061	0.00%
2020/12/28	1	39.00	107	39.08	39.15	-106	6,021	-1.76%	大賣/鉅額交易
2020/12/25	3	40.73	2	40.15	40.35	1	5,973	0.02%
2020/12/24	0	0.00	200	41.73	41.80	-200	5,891	-3.39%	大賣/鉅額交易
2020/12/23	0	0.00	200	42.07	42.50	-200	5,922	-3.38%	大賣/鉅額交易
2020/12/22	2	41.83	50	41.00	41.50	-48	5,968	-0.80%
2020/12/21	2	41.65	1	41.40	41.30	1	6,036	0.02%
2020/12/18	2	43.05	0	0.00	43.00	2	6,038	0.03%
2020/12/17	0	0.00	1	44.20	44.05	-1	6,032	-0.02%
2020/12/16	0	0.00	2	44.90	44.90	-2	6,063	-0.03%
2020/12/15	1	44.00	149	44.34	43.75	-148	6,138	-2.41%	大賣/鉅額交易
2020/12/14	2	44.85	0	0.00	44.90	2	6,110	0.03%
2020/12/10	1	45.00	0.7	45.70	45.50	0.3	6,081	0.00%
2020/12/09	1	46.75	1	46.50	46.45	0	6,052	0.00%
2020/12/08	5	46.92	2	47.25	47.20	3	6,016	0.05%
2020/12/07	5	46.07	27	45.54	45.15	-22	5,945	-0.37%
2020/12/04	8	50.68	31.1	49.53	49.90	-23.1	5,781	-0.40%
2020/12/03	14	52.99	1	51.70	54.90	13	5,571	0.23%
2020/12/02	2	48.93	6	49.13	50.70	-4	5,343	-0.07%
2020/12/01	0	0.00	6	45.38	46.10	-6	5,163	-0.12%
2020/11/30	16	45.72	6	45.60	45.00	10	5,127	0.20%
2020/11/27	0	0.00	18	47.05	47.05	-18	5,031	-0.36%
2020/11/26	1	47.05	1	46.90	47.30	0	5,032	0.00%
2020/11/25	1	47.70	19.2	46.66	47.20	-18.2	5,055	-0.36%
2020/11/24	1	47.85	10	48.30	47.00	-9	5,030	-0.18%
2020/11/23	1	49.85	2	47.80	48.80	-1	5,037	-0.02%
2020/11/20	4	48.79	3	48.60	48.35	1	4,954	0.02%
2020/11/19	0	0.00	1.7	50.17	50.40	-1.7	4,860	-0.04%
2020/11/18	1	48.50	1	49.10	48.05	0	4,789	0.00%
2020/11/17	6	49.05	80	48.49	48.30	-74	4,737	-1.56%
2020/11/16	1	47.80	4	47.15	47.85	-3	4,689	-0.06%
2020/11/13	2	46.00	300	45.55	45.75	-298	4,663	-6.39%	大賣/鉅額交易
2020/11/12	1	45.00	6	45.23	45.75	-5	4,666	-0.11%
2020/11/11	15	45.05	515	45.11	47.05	-500	4,679	-10.69%	大賣/鉅額交易
2020/11/10	13	45.07	516	45.20	44.90	-503	4,623	-10.88%	大賣/鉅額交易
2020/11/09	5	47.86	135.8	46.46	46.50	-130.8	4,551	-2.87%	大賣/鉅額交易
2020/11/06	32	48.14	15	47.63	47.60	17	4,465	0.38%
2020/11/05	14	47.83	27	47.82	46.00	-13	4,329	-0.30%
2020/11/04	7	45.17	2	44.78	45.00	5	4,100	0.12%
2020/11/03	17	42.68	28	43.64	45.10	-11	3,930	-0.28%
2020/11/02	5	39.56	19	39.95	41.00	-14	3,561	-0.39%
2020/10/30	0	0.00	2	37.55	37.45	-2	3,310	-0.06%
2020/10/29	2	35.50	0	0.00	35.85	2	3,264	0.06%
2020/10/28	0	0.00	2	36.23	35.65	-2	3,285	-0.06%
2020/10/27	1	36.40	1	37.15	36.35	0	3,293	0.00%
2020/10/26	2	36.40	13	36.70	36.10	-11	3,298	-0.33%
2020/10/23	6	37.18	19	37.25	37.00	-13	3,313	-0.39%
2020/10/22	1	37.30	16	36.91	36.95	-15	3,366	-0.45%
2020/10/21	22	39.19	0	0.00	38.30	22	3,397	0.65%
2020/10/20	2	39.83	22	39.37	39.85	-20	3,428	-0.58%
2020/10/19	30	38.43	1	39.45	39.50	29	3,365	0.86%
2020/10/16	6	38.32	1	37.60	38.00	5	3,327	0.15%
2020/10/15	8	39.00	15	39.13	39.00	-7	3,279	-0.21%
2020/10/14	25	39.02	10	39.12	38.95	15	3,255	0.46%
2020/10/13	17	37.72	12	37.86	38.00	5	3,197	0.16%
2020/10/12	1	38.00	6	38.00	37.95	-5	3,207	-0.16%
2020/10/08	0	0.00	7	34.91	36.20	-7	3,144	-0.22%
2020/10/06	2	34.20	13	33.71	33.95	-11	3,158	-0.35%
2020/09/30	51	33.41	10	33.80	33.80	41	3,421	1.20%
2020/09/29	20	34.09	0	0.00	33.50	20	3,470	0.58%
2020/09/28	106	33.20	0	0.00	34.10	106	3,617	2.93%	大買/鉅額交易
2020/09/25	213	31.17	8	32.85	31.10	205	3,636	5.64%	大買/鉅額交易
2020/09/24	7	32.74	0	0.00	32.55	7	3,686	0.19%
2020/09/23	1	36.10	0	0.00	35.30	1	3,768	0.03%
2020/09/22	2	36.78	0	0.00	36.50	2	3,926	0.05%
2020/09/21	31	38.63	0	0.00	38.00	31	3,973	0.78%
2020/09/18	2	37.98	0	0.00	39.10	2	3,924	0.05%
2020/09/16	3	36.25	0	0.00	36.15	3	3,857	0.08%
2020/09/11	2	35.85	0	0.00	35.75	2	3,861	0.05%
2020/09/09	5	35.40	0	0.00	36.80	5	3,897	0.13%
2020/09/08	23	35.69	0	0.00	35.85	23	3,901	0.59%
2020/09/04	1	36.50	1	37.25	36.65	0	3,934	0.00%
2020/09/02	4	38.50	0	0.00	37.90	4	4,035	0.10%
2020/09/01	1	39.50	0	0.00	38.80	1	4,047	0.02%
2020/08/31	1	39.55	0.4	39.05	39.35	0.6	4,041	0.01%
2020/08/28	5	38.58	0	0.00	38.90	5	4,039	0.12%
2020/08/27	126	39.27	3	39.75	39.00	123	4,027	3.05%	大買/鉅額交易
2020/08/26	149	36.50	0	0.00	37.70	149	3,958	3.76%	大買/鉅額交易
2020/08/25	1	35.60	0	0.00	35.05	1	3,924	0.03%
2020/08/24	0	0.00	1	35.25	34.90	-1	3,927	-0.03%
2020/08/20	6	33.95	0	0.00	33.80	6	3,992	0.15%
2020/08/18	1	33.50	0	0.00	33.35	1	4,024	0.02%
2020/08/17	5	34.50	0	0.00	34.50	5	4,020	0.12%
2020/08/14	0	0.00	1	36.15	36.10	-1	3,998	-0.03%
2020/08/13	1	36.50	0	0.00	36.50	1	4,017	0.02%
2020/08/12	1	36.30	0	0.00	37.20	1	4,108	0.02%
2020/08/11	0	0.00	17	38.26	37.20	-17	4,127	-0.41%
2020/08/10	2	38.38	5	38.20	38.60	-3	4,182	-0.07%
2020/08/07	11	38.81	5	38.91	39.90	6	4,209	0.14%
2020/08/06	7	36.94	0	0.00	36.90	7	4,169	0.17%
2020/08/05	2	36.93	0	0.00	37.00	2	4,217	0.05%
2020/08/04	1	36.95	0	0.00	36.75	1	4,335	0.02%
2020/08/03	0	0.00	5	37.50	37.20	-5	4,593	-0.11%
2020/07/31	3	38.22	11	38.14	38.15	-8	4,819	-0.17%
2020/07/29	2	35.15	12	34.76	36.70	-10	5,103	-0.20%
2020/07/28	17	36.64	10	37.00	36.20	7	5,147	0.14%
2020/07/27	3	37.60	0	0.00	37.55	3	5,174	0.06%
2020/07/24	3	40.22	4	39.84	39.95	-1	5,227	-0.02%
2020/07/23	8	41.94	33	40.78	42.05	-25	5,389	-0.46%
2020/07/22	4	41.35	2	41.03	41.35	2	5,464	0.04%
2020/07/21	2	39.35	1	39.00	38.90	1	5,613	0.02%
2020/07/20	13	37.43	11	37.50	38.70	2	5,708	0.04%
2020/07/17	4	42.25	0	0.00	38.55	4	5,734	0.07%
2020/07/16	0	0.00	21	38.15	41.10	-21	5,708	-0.37%
2020/07/15	9	37.18	0	0.00	37.40	9	5,689	0.16%
2020/07/13	16	36.67	1	38.30	37.85	15	5,826	0.26%
2020/07/10	37	37.50	55	34.91	36.95	-18	5,806	-0.31%
2020/07/09	12	37.26	42	38.04	38.60	-30	5,696	-0.53%
2020/07/08	6	34.68	1	35.10	35.10	5	5,540	0.09%
2020/07/07	5	29.95	10	29.71	31.95	-5	5,497	-0.09%
2020/07/06	15	29.36	6	29.73	29.05	9	5,361	0.17%
2020/07/03	22	28.91	2	28.80	28.75	20	5,356	0.37%
2020/07/02	46	28.52	0	0.00	28.60	46	5,270	0.87%
2020/07/01	22	27.27	10	27.09	27.90	12	5,129	0.23%
2020/06/30	20	24.80	1	25.40	25.40	19	4,946	0.38%
2020/06/29	1	23.15	0	0.00	23.10	1	4,877	0.02%
2020/06/24	5	23.40	0	0.00	23.35	5	4,888	0.10%
2020/06/23	1	23.25	0	0.00	23.40	1	4,893	0.02%
2020/06/22	3	23.90	0	0.00	23.75	3	4,894	0.06%
2020/06/19	0	0.00	1	24.00	23.60	-1	4,908	-0.02%
2020/06/18	1	23.95	0	0.00	23.90	1	4,915	0.02%
2020/06/17	10	24.38	3	23.68	24.35	7	4,923	0.14%
2020/06/16	1	23.00	2	23.30	23.00	-1	4,915	-0.02%
2020/06/12	0	0.00	2	22.40	23.55	-2	4,969	-0.04%
2020/06/11	2	23.93	0	0.00	23.00	2	4,978	0.04%
2020/06/10	0	0.00	6	24.18	24.20	-6	4,963	-0.12%
2020/06/09	0	0.00	13	23.61	23.65	-13	4,954	-0.26%
2020/06/08	6	25.00	0	0.00	24.75	6	4,927	0.12%
2020/06/05	1	25.55	0	0.00	25.45	1	5,001	0.02%
2020/06/02	6	26.32	8	26.40	26.30	-2	4,997	-0.04%
2020/06/01	1	26.45	1	26.30	25.85	0	4,969	0.00%
2020/05/29	1	25.35	4	25.28	25.20	-3	4,990	-0.06%
2020/05/28	1	25.35	0	0.00	25.35	1	5,002	0.02%
2020/05/27	1	26.65	20	25.85	25.95	-19	4,993	-0.38%
2020/05/26	1	26.80	0	0.00	26.65	1	5,035	0.02%
2020/05/25	8	26.56	1	26.25	26.95	7	5,006	0.14%
2020/05/22	6	25.63	0	0.00	25.30	6	4,962	0.12%
2020/05/20	2	25.43	0	0.00	25.15	2	4,982	0.04%
2020/05/18	2	24.65	0	0.00	24.10	2	4,876	0.04%
2020/05/14	1	24.80	0	0.00	24.50	1	4,797	0.02%
2020/05/13	1	25.90	0	0.00	26.05	1	4,810	0.02%
2020/05/12	101	26.68	1	27.00	26.10	100	4,859	2.06%	大買/
2020/05/11	35	25.42	25	25.11	26.20	10	4,863	0.21%
2020/05/08	86	27.70	2	27.65	26.15	84	4,859	1.73%
2020/05/07	0	0.00	57.8	26.90	27.40	-57.8	4,664	-1.24%
2020/05/06	100	24.95	7	24.44	24.95	93	4,554	2.04%
2020/05/05	102	22.68	4	22.30	22.70	98	4,469	2.19%	大買/
2020/05/04	442	22.87	33	23.06	22.80	409	4,394	9.31%	大買/鉅額交易
2020/04/30	113	23.95	0	0.00	23.60	113	4,351	2.60%	大買/鉅額交易
2020/04/29	3.3	23.52	2	23.00	23.80	1.3	4,310	0.03%
2020/04/28	306	24.37	16	25.15	23.75	290	4,265	6.80%	大買/鉅額交易
2020/04/27	411	22.99	2.7	22.82	23.35	408.3	4,021	10.15%	大買/鉅額交易
2020/04/24	512	20.01	2	20.75	21.25	510	3,958	12.88%	大買/鉅額交易
2020/04/23	57	19.38	1	19.55	19.70	56	3,853	1.45%
2020/04/22	2	17.60	0	0.00	18.45	2	3,750	0.05%
2020/04/21	10	18.00	36	17.35	17.25	-26	3,695	-0.70%
2020/04/20	3	18.28	2	18.43	18.40	1	3,684	0.03%
2020/04/17	15	17.82	1	18.10	18.05	14	3,645	0.38%
2020/04/16	12	17.03	2	16.70	17.40	10	3,539	0.28%
2020/04/15	1	15.85	4	16.10	16.35	-3	3,430	-0.09%
2020/04/14	6	14.92	0	0.00	14.90	6	3,392	0.18%
2020/04/10	10	14.43	0	0.00	14.95	10	3,454	0.29%
2020/04/08	6	14.89	0	0.00	15.30	6	3,516	0.17%
2020/04/06	5	12.85	0	0.00	13.00	5	3,728	0.13%
2020/03/30	5	10.35	5	10.50	11.10	0	3,813	0.00%
2020/03/25	0	0.00	1	11.20	11.20	-1	3,786	-0.03%
2020/03/23	1	10.05	0	0.00	10.05	1	3,749	0.03%
2020/03/17	0	12.10	0	0.00	12.10	0	3,681	0.00%
2020/03/13	10	13.45	0	0.00	14.50	10	3,742	0.27%
2020/03/11	0	0.00	2	16.55	16.55	-2	3,816	-0.05%
2020/03/10	1	14.30	1	13.55	15.05	0	3,725	0.00%
2020/03/05	3	15.60	0	0.00	15.25	3	3,750	0.08%
2020/03/04	0	0.00	2	15.25	15.20	-2	3,785	-0.05%
2020/03/03	1	16.40	0	0.00	16.10	1	3,761	0.03%
2020/03/02	2	16.30	0	0.00	16.35	2	3,725	0.05%
2020/02/27	6	17.19	0	0.00	15.90	6	3,684	0.16%
2020/02/25	0	0.00	17	18.20	18.40	-17	3,547	-0.48%
2020/02/21	18	19.43	1	19.90	19.35	17	3,458	0.49%
2020/02/17	1	19.60	0	0.00	19.55	1	3,274	0.03%
2020/02/12	0	0.00	2	20.55	20.20	-2	3,034	-0.07%
2020/02/11	5	20.27	0	0.00	20.60	5	2,955	0.17%
2020/02/07	0	0.00	3	19.10	19.15	-3	2,720	-0.11%
2020/02/06	2	18.40	1	18.20	18.50	1	2,563	0.04%
2020/02/05	0	0.00	7	16.85	16.85	-7	2,439	-0.29%
2020/01/31	4	15.60	20	15.25	16.90	-16	2,254	-0.71%
2020/01/20	0	0.00	41	18.48	18.65	-41	2,127	-1.93%
2020/01/17	3	17.40	89	18.02	18.15	-86	2,062	-4.17%
2020/01/16	0	0.00	25	18.15	18.20	-25	1,954	-1.28%
2020/01/14	0	0.00	54.1	18.40	18.40	-54.1	1,895	-2.85%
2020/01/06	0	0.00	2	16.20	16.05	-2	1,711	-0.12%
2020/01/03	0	0.00	10	16.35	16.35	-10	1,638	-0.61%
2020/01/02	1	18.45	49	18.24	18.15	-48	1,607	-2.99%
2019/12/31	1	17.35	0	0.00	17.85	1	1,497	0.07%
2019/12/30	0	0.00	8	15.98	16.25	-8	1,348	-0.59%
2019/12/25	3	12.60	1	12.60	12.70	2	1,018	0.20%
2019/12/18	0	0.00	2	11.45	11.50	-2	940	-0.21%
2019/12/17	0	0.00	3	11.05	11.10	-3	925	-0.32%
2019/12/13	0	0.00	3	10.87	10.80	-3	901	-0.33%
2019/12/11	1	12.00	4	12.40	12.25	-3	813	-0.37%
2019/12/10	0	0.00	3	10.93	11.95	-3	757	-0.40%
2019/12/09	0	0.00	20	10.90	10.90	-20	662	-3.02%
2019/12/06	3	9.22	3	9.68	9.93	0	575	0.00%
2019/12/02	6	8.10	0	0.00	8.46	6	348	1.72%
2019/11/29	1	7.53	0	0.00	7.74	1	258	0.39%
2019/11/28	74	7.04	0	0.00	7.04	74	197	37.42%
2019/11/25	2	6.33	0	0.00	6.34	2	154	1.29%
2019/11/22	15	6.36	0	0.00	6.35	15	154	9.71%
2019/11/01	17	6.34	0	0.00	6.40	17	140	12.12%
2019/10/30	20	6.37	0	0.00	6.42	20	137	14.50%
2019/10/29	15	6.41	0	0.00	6.41	15	138	10.81%
2019/10/28	40	6.36	0	0.00	6.41	40	137	29.06%
2019/10/25	8	6.37	0	0.00	6.34	8	135	5.88%
2019/10/24	15	6.37	0	0.00	6.36	15	138	10.83%
2019/10/22	29	6.39	0	0.00	6.34	29	140	20.66%
2019/10/21	21	6.38	0	0.00	6.40	21	142	14.75%
2019/10/18	7	6.39	0	0.00	6.41	7	143	4.89%
2019/07/31	0	0.00	5	6.78	6.78	-5	146	-3.38%
2019/07/02	0	0.00	35.4	7.00	7.03	-35.4	162	-21.75%
2019/06/27	0	0.00	5.5	6.39	6.39	-5.5	144	-3.82%
2019/06/24	1	6.30	0	0.00	6.39	1	150	0.67%
2019/06/19	1	6.33	0	0.00	6.40	1	152	0.66%
2019/05/24	0	0.00	4.2	6.40	6.45	-4.2	233	-1.82%
2019/03/28	0	0.00	4	7.29	7.23	-4	218	-1.83%
2019/03/27	1	7.52	0	0.00	7.47	1	220	0.46%
2019/03/04	0	7.30	0	0.00	7.31	0	227	0.00%
2019/02/26	4	7.29	10	7.28	7.28	-6	217	-2.76%
2019/02/12	1	6.29	0	0.00	6.35	1	167	0.60%
2019/01/07	0	0.00	2.8	6.51	6.52	-2.8	180	-1.57%
2018/12/26	1	6.36	0	0.00	6.37	1	190	0.53%
2018/12/18	0	0.00	0.7	6.51	6.71	-0.7	226	-0.31%
2018/12/06	2	6.72	0	0.00	6.78	2	243	0.82%
2018/12/04	0.1	6.99	0	0.00	6.99	0.1	241	0.03%
2018/11/28	0.5	6.78	0	0.00	6.79	0.5	228	0.23%
2018/09/25	1	6.70	0	0.00	6.66	1	422	0.24%
2018/09/14	0	0.00	7	7.10	7.05	-7	463	-1.51%
2018/09/13	0	0.00	10	7.10	7.01	-10	507	-1.97%
2018/09/12	1	6.97	1	7.00	6.95	0	544	0.00%
2018/09/11	0	0.00	10	6.99	7.00	-10	555	-1.80%
2018/09/10	0	0.00	50	7.00	6.90	-50	565	-8.84%
2018/08/31	0	0.00	1	7.65	7.65	-1	785	-0.13%
2018/08/20	0	0.00	30	7.88	7.48	-30	1,466	-2.05%
2018/08/17	0	0.00	25	8.04	8.02	-25	1,500	-1.67%
2018/08/13	3	8.21	0	0.00	8.39	3	1,535	0.20%
2018/08/06	1	8.86	0	0.00	8.82	1	1,522	0.07%
2018/08/01	0	0.00	20	8.97	8.99	-20	1,525	-1.31%
2018/07/31	0	0.00	16	8.99	9.00	-16	1,525	-1.05%
2018/07/26	0	0.00	10	9.20	9.07	-10	1,592	-0.63%
2018/07/17	0	0.00	1	8.92	8.84	-1	1,548	-0.06%
2018/06/26	0	0.00	30	9.17	9.40	-30	1,521	-1.97%
2018/06/21	3	9.28	1	9.55	9.74	2	1,443	0.14%
2018/06/13	9	9.04	0	0.00	8.72	9	1,313	0.69%
2018/06/12	16	9.17	0	0.00	9.00	16	1,276	1.25%
2018/06/11	0	0.00	23	9.35	9.43	-23	1,236	-1.86%
2018/06/08	23	9.43	0	0.00	9.39	23	1,215	1.89%
2018/06/07	29	9.74	6	9.70	9.78	23	1,159	1.98%
2018/06/06	46	10.07	0	0.00	10.20	46	1,078	4.26%
2018/06/05	0	0.00	7	9.51	9.40	-7	928	-0.75%
2018/06/04	62	9.65	10	9.36	9.40	52	875	5.94%
2018/06/01	0	0.00	6	9.66	9.70	-6	785	-0.76%
2018/05/31	5	8.89	0	0.00	8.89	5	614	0.81%
2018/05/25	11	7.63	0	0.00	7.75	11	485	2.27%
2018/05/24	63	7.03	0	0.00	7.49	63	440	14.31%
2018/04/12	20	6.62	0	0.00	6.60	20	416	4.80%
2018/04/11	0	6.55	0	0.00	6.55	0	410	0.00%
2018/03/31	0	0.00	1	6.98	6.99	-1	391	-0.26%
2018/03/27	33	7.36	0	0.00	7.35	33	382	8.64%
2018/01/22	2	7.79	0	0.00	7.81	2	482	0.41%
2018/01/18	1	8.17	0	0.00	8.15	1	465	0.21%
2018/01/09	1	8.52	0	0.00	8.51	1	505	0.20%