系統電 (5309)-第一金-員林券商分點個股進出

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

系統電

(5309)

可現股當沖

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

立即追蹤
本地時間:14:30

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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9	42.33	13.2	42.39	43.70	-4.2	5,223	-0.08%
2024/11/20	1.2	40.15	1	39.95	39.75	0.2	4,911	0.00%
2024/11/19	4	40.13	4	39.48	40.75	0	5,163	0.00%
2024/11/18	5	41.17	4	41.01	40.00	1	4,807	0.02%
2024/11/15	3	39.63	2	40.43	38.85	1	4,422	0.02%
2024/11/14	5	40.35	3	40.32	40.50	2	4,266	0.05%
2024/11/13	14	39.90	13	40.47	40.20	1	3,996	0.03%
2024/11/12	2	39.05	3	38.23	38.15	-1	3,444	-0.03%
2024/11/11	0	0.00	5	36.45	39.25	-5	3,101	-0.16%
2024/11/08	8	35.98	3	35.77	35.70	5	2,996	0.17%
2024/10/30	0	0.00	2	34.10	33.80	-2	3,517	-0.06%
2024/10/25	0	0.00	1	35.65	35.30	-1	3,880	-0.03%
2024/10/23	1	36.30	0	0.00	36.15	1	4,033	0.02%
2024/10/08	0	0.00	2	36.83	36.60	-2	6,563	-0.03%
2024/10/07	0	0.00	1	37.00	37.25	-1	6,987	-0.01%
2024/09/26	0	0.00	0.4	36.15	36.20	-0.4	7,124	-0.01%
2024/09/25	0	0.00	1	36.60	36.65	-1	7,118	-0.01%
2024/09/24	2	36.45	1	36.15	36.15	1	7,116	0.01%
2024/09/13	1	34.80	1	35.30	35.25	0	7,104	0.00%
2024/09/06	0	0.00	1	36.05	35.80	-1	7,144	-0.01%
2024/09/05	1	36.50	0	0.00	35.50	1	7,136	0.01%
2024/09/04	1	36.00	0	0.00	35.90	1	7,112	0.01%
2024/08/29	0	0.00	2	39.00	38.90	-2	6,996	-0.03%
2024/08/28	1	40.00	3	39.55	39.50	-2	6,959	-0.03%
2024/08/27	1	40.20	2	40.23	39.80	-1	6,915	-0.01%
2024/08/26	6	40.58	5	40.49	39.85	1	6,904	0.01%
2024/08/23	12	41.10	3	40.33	40.30	9	6,870	0.13%
2024/08/22	11	44.61	14	44.52	43.00	-3	6,660	-0.05%
2024/08/21	9.4	43.59	10	44.01	44.30	-0.6	6,161	-0.01%
2024/08/19	3	42.05	0	0.00	41.40	3	5,743	0.05%
2024/08/15	1	40.30	1	40.65	40.05	0	5,520	0.00%
2024/08/14	2	40.53	2	40.90	40.75	0	5,530	0.00%
2024/08/09	15	40.68	3	41.75	41.50	12	5,324	0.23%
2024/08/08	3	39.90	0	0.00	38.90	3	5,176	0.06%
2024/08/07	0	0.00	1	39.35	39.40	-1	5,118	-0.02%
2024/08/02	4	42.59	2	42.68	42.85	2	4,837	0.04%
2024/08/01	1	42.35	1	43.10	42.90	0	4,681	0.00%
2024/07/31	0	0.00	10	42.50	42.35	-10	4,543	-0.22%
2024/07/29	2	41.58	1	41.60	40.20	1	4,288	0.02%
2024/07/23	0	0.00	1	41.90	41.85	-1	4,126	-0.02%
2024/07/22	2	41.48	1	40.60	40.50	1	3,893	0.03%
2024/07/19	5	43.47	8	42.97	42.50	-3	3,648	-0.08%
2024/07/18	0	0.00	5	41.00	41.25	-5	3,267	-0.15%
2024/07/17	2	42.00	0	0.00	42.00	2	3,203	0.06%
2024/07/16	6	42.94	2.5	43.20	43.30	3.5	3,078	0.11%
2024/07/15	5	42.60	0	0.00	42.95	5	2,953	0.17%
2024/07/12	1	41.35	11	42.63	42.15	-10	2,682	-0.37%
2024/07/11	0	0.00	7	42.02	42.25	-7	2,484	-0.28%
2024/07/10	3.5	42.08	2	41.98	42.00	1.5	2,243	0.07%
2024/07/09	1	39.80	32	39.40	39.90	-31	1,678	-1.85%
2024/07/04	3	36.22	3	36.35	36.45	0	1,169	0.00%
2024/06/27	0	0.00	4	35.61	35.40	-4	1,208	-0.33%
2024/06/24	1	34.95	0	0.00	34.90	1	1,999	0.05%
2024/06/21	2	35.23	0	0.00	35.30	2	2,010	0.10%
2024/06/19	4	35.05	0	0.00	35.00	4	2,040	0.20%
2024/05/31	0	0.00	10	35.60	35.35	-10	2,240	-0.45%
2024/05/29	0	0.00	1.3	36.94	37.20	-1.3	2,312	-0.06%
2024/05/24	1	35.30	0	0.00	35.05	1	2,284	0.04%
2024/05/20	0	0.00	3	35.55	35.25	-3	2,269	-0.13%
2024/05/07	1	34.35	1	35.30	34.55	0	2,247	0.00%
2024/05/06	0	0.00	1	34.80	34.25	-1	2,251	-0.04%
2024/05/02	0	0.00	2	35.00	34.80	-2	2,261	-0.09%
2024/04/29	0	0.00	2	34.53	34.45	-2	2,268	-0.09%
2024/04/26	3	34.18	0	0.00	33.85	3	2,265	0.13%
2024/04/18	2	35.40	1	35.80	34.70	1	2,276	0.04%
2024/04/17	7	34.93	10	35.53	35.20	-3	2,303	-0.13%
2024/04/16	0	0.00	1	33.75	33.80	-1	2,303	-0.04%
2024/04/12	2	35.65	0	0.00	35.50	2	2,513	0.08%
2024/04/11	1	35.05	0	0.00	34.95	1	2,509	0.04%
2024/04/10	0.3	35.90	2	35.90	35.50	-1.7	2,502	-0.07%
2024/04/03	2	35.55	20	35.14	35.05	-18	2,497	-0.72%
2024/04/01	6	35.80	5	35.90	35.75	1	2,462	0.04%
2024/03/29	9	37.61	5	36.80	35.75	4	2,445	0.16%
2024/03/28	21	39.86	1	39.55	39.50	20	2,276	0.88%
2024/03/27	0	0.00	17	39.01	39.60	-17	1,943	-0.87%
2024/03/26	11	36.34	11	36.10	36.00	0	1,684	0.00%
2024/03/19	4	36.00	7	35.86	35.75	-3	1,663	-0.18%
2024/03/18	1	35.85	0	0.00	35.75	1	1,697	0.06%
2024/03/15	3	35.78	1	35.75	35.80	2	1,748	0.11%
2024/03/14	1	36.80	1	37.00	36.50	0	1,744	0.00%
2024/03/13	6	37.24	0	0.00	35.75	6	1,713	0.35%
2024/03/12	1	36.85	0	0.00	36.80	1	1,702	0.06%
2024/03/08	0	0.00	1	35.20	35.35	-1	1,694	-0.06%
2024/03/07	0	0.00	14	37.30	36.70	-14	1,669	-0.84%
2024/03/06	17	37.11	3	37.42	36.95	14	1,602	0.87%
2024/03/05	0	0.00	3	35.40	37.30	-3	1,526	-0.20%
2024/03/01	5	34.95	0	35.18	34.70	5	1,436	0.35%
2024/02/29	3	34.85	6	34.70	35.00	-3	1,440	-0.21%
2024/02/27	2	34.68	0	0.00	34.65	2	1,431	0.14%
2024/02/26	2	34.00	0	0.00	34.25	2	1,419	0.14%
2024/02/23	3	34.35	0	0.00	33.85	3	1,402	0.21%
2024/02/22	1	33.80	0	0.00	34.25	1	1,400	0.07%
2024/02/02	0	0.00	5	34.00	34.05	-5	1,396	-0.36%
2024/01/17	7	34.90	0	0.00	35.00	7	1,389	0.50%
2024/01/12	0	36.70	0	0.00	36.30	0	1,363	0.00%
2024/01/09	22	38.02	13	38.10	37.50	9	1,242	0.72%
2023/12/13	1	36.40	1	36.90	36.10	0	983	0.00%
2023/12/11	0	0.00	0	35.00	35.25	0	902	0.00%
2023/12/05	1	36.20	1	36.00	35.95	0	955	0.00%
2023/11/23	0	0.00	1	34.50	34.15	-1	843	-0.12%
2023/11/22	1	34.15	0	0.00	34.20	1	840	0.12%
2023/11/21	0	0.00	1	33.75	33.75	-1	846	-0.12%
2023/11/14	0	0.00	1	32.15	32.35	-1	842	-0.12%
2023/11/10	1	31.90	0	0.00	31.80	1	858	0.12%
2023/11/09	0	32.50	0	0.00	32.60	0	859	0.00%
2023/10/25	0	0.00	1	32.80	32.55	-1	1,002	-0.10%
2023/10/20	1	31.55	0	0.00	32.30	1	1,043	0.10%
2023/08/22	0	0.00	1	35.90	35.75	-1	1,746	-0.06%
2023/08/18	0	0.00	1	36.10	35.60	-1	1,784	-0.06%
2023/08/10	1	36.50	11	36.55	35.45	-10	1,840	-0.54%
2023/08/08	1	37.00	0	0.00	37.10	1	1,815	0.06%
2023/08/04	0	0.00	5	37.41	37.85	-5	1,907	-0.26%
2023/08/02	1	37.80	1	37.60	37.55	0	1,955	0.00%
2023/08/01	0	0.00	2	38.45	38.45	-2	1,993	-0.10%
2023/07/25	2	36.85	1.7	37.58	38.20	0.3	2,271	0.01%
2023/07/24	3	36.67	0	0.00	36.50	3	2,286	0.13%
2023/07/18	10	38.55	1	39.25	38.15	9	2,410	0.37%
2023/07/17	1	37.95	0	0.00	38.85	1	2,494	0.04%
2023/07/11	1	38.00	0	0.00	38.00	1	2,786	0.04%
2023/07/07	5	39.00	3	38.55	38.55	2	3,329	0.06%
2023/07/04	1	40.85	0	0.00	40.60	1	3,497	0.03%
2023/07/03	0	0.00	7	41.38	41.30	-7	3,772	-0.19%
2023/06/30	0	0.00	1	41.70	41.70	-1	4,439	-0.02%
2023/06/27	1	40.30	0.1	40.40	40.60	1	4,810	0.02%
2023/06/21	3	40.35	0	0.00	40.35	3	4,851	0.06%
2023/06/19	2	40.90	1	40.90	40.90	1	4,858	0.02%
2023/06/16	2	40.35	8	40.30	40.35	-6	4,861	-0.12%
2023/06/15	0.1	40.90	0	0.00	40.75	0.1	4,831	0.00%
2023/06/12	1	41.80	1	40.95	40.80	0	4,789	0.00%
2023/06/09	1	41.60	13	41.67	41.65	-12	4,768	-0.25%
2023/06/08	1	42.75	0	0.00	42.25	1	4,755	0.02%
2023/06/07	1	43.25	5	43.55	43.30	-4	4,805	-0.08%
2023/06/06	1	43.00	0	0.00	42.95	1	4,900	0.02%
2023/06/05	0	0.00	2.2	43.19	43.40	-2.2	4,962	-0.04%
2023/06/02	2	43.05	0	0.00	43.00	2	4,968	0.04%
2023/05/30	1	42.25	0	0.00	42.10	1	4,999	0.02%
2023/05/26	2	42.00	0	0.00	41.95	2	5,048	0.04%
2023/05/25	2	42.80	2	42.90	42.60	0	5,041	0.00%
2023/05/22	1	43.15	15	42.98	43.55	-14	5,227	-0.27%
2023/05/19	14	43.66	1	43.10	42.75	13	5,240	0.25%
2023/05/18	12	43.83	15	43.62	43.50	-3	5,227	-0.06%
2023/05/16	3	42.27	0	0.00	42.30	3	5,268	0.06%
2023/05/15	1	41.95	0	0.00	42.00	1	5,303	0.02%
2023/05/12	2	41.98	0	0.00	42.10	2	5,360	0.04%
2023/05/11	3	41.92	1	41.75	41.60	2	5,493	0.04%
2023/05/10	1	42.80	0	0.00	42.85	1	5,535	0.02%
2023/05/09	0	0.00	5	44.51	43.10	-5	5,702	-0.09%
2023/05/08	16	44.98	11	44.30	44.20	5	5,686	0.09%
2023/05/05	1	44.90	5	45.01	44.50	-4	5,678	-0.07%
2023/05/04	1	43.80	2	44.18	44.15	-1	5,590	-0.02%
2023/05/03	1	42.45	0	0.00	42.25	1	5,580	0.02%
2023/05/02	2	43.38	0	0.00	43.20	2	5,625	0.04%
2023/04/28	0	0.00	7	43.26	43.10	-7	5,616	-0.12%
2023/04/27	10	42.74	0	0.00	43.25	10	5,579	0.18%
2023/04/26	0	0.00	2	42.85	42.90	-2	5,543	-0.04%
2023/04/25	20	42.44	9	42.32	42.10	11	5,505	0.20%
2023/04/24	3	42.28	0	0.00	42.25	3	5,459	0.05%
2023/04/21	1	42.75	0	0.00	42.05	1	5,467	0.02%
2023/04/20	3	44.17	10	44.20	43.50	-7	5,397	-0.13%
2023/04/19	2	44.50	0	0.00	44.25	2	5,314	0.04%
2023/04/18	4	45.21	1	45.50	44.50	3	5,249	0.06%
2023/04/17	11	45.87	6	45.63	45.85	5	5,204	0.10%
2023/04/14	6	45.50	15	45.02	45.00	-9	5,141	-0.18%
2023/04/13	18	47.28	20	48.35	46.00	-2	5,034	-0.04%
2023/04/12	43	46.79	29	47.00	47.50	14	4,688	0.30%
2023/04/11	7	45.22	7	44.94	45.95	0	4,455	0.00%
2023/04/10	1	45.10	5	45.35	45.05	-4	4,405	-0.09%
2023/04/07	1	45.40	71	45.55	45.90	-70	4,316	-1.62%
2023/04/06	20	46.85	20	46.35	46.30	0	4,189	0.00%
2023/03/31	54	45.90	54	46.43	46.35	0	3,907	0.00%
2023/03/30	50	44.71	6	44.92	44.30	44	3,218	1.37%
2023/03/24	1	42.95	1	42.75	42.65	0	2,772	0.00%
2023/03/23	0	0.00	0.2	42.80	42.80	-0.2	2,771	-0.01%
2023/03/22	0	0.00	5	42.40	42.65	-5	2,774	-0.18%
2023/03/21	1	41.95	0	0.00	42.30	1	2,779	0.04%
2023/03/13	3	40.30	0	0.00	41.20	3	3,547	0.08%
2023/03/10	1	41.80	3	41.95	41.80	-2	3,666	-0.05%
2023/03/08	7	44.03	1	43.70	44.20	6	3,857	0.16%
2023/03/07	5.1	43.43	0	0.00	43.50	5.1	3,828	0.13%
2023/03/06	7	43.10	0	0.00	43.55	7	3,847	0.18%
2023/03/01	5	42.19	0	0.00	42.20	5	3,834	0.13%
2023/02/24	0	0.00	2	42.70	41.85	-2	3,842	-0.05%
2023/02/23	1	42.90	2	42.90	43.00	-1	3,805	-0.03%
2023/02/22	5	42.90	0	0.00	42.90	5	3,824	0.13%
2023/02/21	4	44.48	1	44.60	44.00	3	3,899	0.08%
2023/02/20	0	0.00	4	44.15	44.30	-4	3,878	-0.10%
2023/02/17	1	43.40	0	0.00	43.70	1	3,834	0.03%
2023/02/14	0	43.13	0	0.00	42.90	0	3,942	0.00%
2023/02/10	2	43.15	0	0.00	43.10	2	4,026	0.05%
2023/02/09	6	44.08	3	44.53	43.80	3	4,009	0.07%
2023/02/08	0	0.00	5	43.73	43.60	-5	3,868	-0.13%
2023/02/07	9	42.93	5.1	43.23	43.00	3.9	3,791	0.10%
2023/02/03	0	0.00	10	42.70	42.55	-10	3,574	-0.28%
2023/02/02	7	42.46	1	42.95	42.65	6	3,545	0.17%
2023/02/01	11	43.20	1	43.45	42.00	10	3,507	0.29%
2023/01/17	2	39.45	1	39.45	39.35	1	3,377	0.03%
2022/12/30	1	38.35	0	0.00	38.30	1	3,502	0.03%
2022/12/28	1.1	38.20	0	0.00	38.00	1.1	3,531	0.03%
2022/12/27	2	40.03	0	0.00	39.60	2	3,502	0.06%
2022/12/23	1.1	39.51	3	39.65	39.50	-2	3,519	-0.06%
2022/12/22	0.2	40.30	0	0.00	40.25	0.2	3,509	0.00%
2022/12/20	1	41.00	0	0.00	39.80	1	3,548	0.03%
2022/12/19	1	40.80	0	0.00	40.80	1	3,549	0.03%
2022/12/16	2.1	41.05	1	41.75	40.95	1.1	3,554	0.03%
2022/12/15	4	41.71	4	41.95	41.70	0	3,543	0.00%
2022/12/14	1	41.60	0	0.00	41.65	1	3,554	0.03%
2022/12/13	2	40.88	0	0.00	40.50	2	3,514	0.06%
2022/12/12	0	0.00	1	41.00	41.10	-1	3,510	-0.03%
2022/12/09	7	41.80	5	41.67	41.05	2	3,507	0.06%
2022/12/08	4	43.91	1	43.55	43.45	3	3,377	0.09%
2022/12/07	7	43.84	7	43.15	43.05	0	3,335	0.00%
2022/12/06	9	45.37	4	46.34	44.70	5	3,263	0.15%
2022/12/05	2	45.00	3	45.77	44.70	-1	3,003	-0.03%
2022/12/02	0	0.00	2	45.10	44.60	-2	2,832	-0.07%
2022/12/01	11	44.05	28	44.43	44.50	-17	2,700	-0.63%
2022/11/30	1	42.00	6	43.08	42.85	-5	2,556	-0.20%
2022/11/29	1	41.80	0	0.00	41.50	1	2,524	0.04%
2022/11/25	1	40.45	0	0.00	40.05	1	2,751	0.04%
2022/11/22	0	0.00	1	40.50	40.50	-1	2,995	-0.03%
2022/11/21	4	41.45	0	0.00	41.05	4	3,026	0.13%
2022/11/17	1	42.25	10	42.50	42.10	-9	3,030	-0.30%
2022/11/16	3	41.65	3	41.33	41.25	0	2,924	0.00%
2022/11/15	0	0.00	5	40.30	40.35	-5	2,859	-0.17%
2022/11/14	1	40.55	1	40.80	40.60	0	2,875	0.00%
2022/11/11	3	40.60	1	40.90	41.40	2	2,872	0.07%
2022/11/10	10	39.95	20.6	40.51	41.00	-10.6	2,796	-0.38%
2022/11/09	10	40.20	10	40.65	39.65	0	2,883	0.00%
2022/11/07	1	38.60	0	0.00	38.80	1	2,811	0.04%
2022/11/04	1	38.20	1	38.50	38.50	0	2,815	0.00%
2022/11/02	1	37.90	0	0.00	37.55	1	2,908	0.03%
2022/11/01	0.1	36.50	0	0.00	37.25	0.1	2,951	0.00%
2022/10/28	1	35.85	0	0.00	36.50	1	2,983	0.03%
2022/10/25	0	38.35	0	0.00	38.45	0	3,084	0.00%
2022/10/24	0	0.00	2	38.20	38.20	-2	3,116	-0.06%
2022/10/21	0	0.00	5	37.60	37.60	-5	3,166	-0.16%
2022/10/20	0	0.00	3	38.12	38.00	-3	3,197	-0.09%
2022/10/19	10	38.95	1	39.00	38.90	9	3,194	0.28%
2022/10/14	4	36.49	4	36.58	36.35	0	3,355	0.00%
2022/10/11	1.1	37.14	0	0.00	37.20	1.1	3,473	0.03%
2022/10/05	8	39.03	1	40.00	38.70	7	3,719	0.19%
2022/09/29	0.1	36.57	0	0.00	36.25	0.1	3,827	0.00%
2022/09/27	0.1	37.20	0	0.00	37.40	0.1	3,866	0.00%
2022/09/26	2	37.45	0	0.00	37.50	2	3,884	0.05%
2022/09/21	0.1	39.80	0	0.00	39.55	0.1	4,029	0.00%
2022/09/19	10	39.95	0	0.00	40.05	10	4,252	0.24%
2022/09/16	11	40.90	0	0.00	40.70	11	4,372	0.25%
2022/09/15	1	42.05	0	0.00	41.60	1	4,449	0.02%
2022/09/14	0.1	42.00	0	0.00	42.45	0.1	4,515	0.00%
2022/09/13	20	41.55	23	42.09	42.80	-3	4,599	-0.07%
2022/09/12	0	0.00	0.5	42.10	41.90	-0.5	4,685	-0.01%
2022/09/08	1	41.55	0	0.00	41.55	1	4,817	0.02%
2022/09/06	2	40.88	0	0.00	40.80	2	5,431	0.04%
2022/09/02	5	43.65	3	43.57	44.00	2	5,465	0.04%
2022/09/01	10.1	43.62	1	42.90	42.60	9.1	5,552	0.16%
2022/08/31	1	43.55	7	43.36	43.70	-6	5,750	-0.10%
2022/08/30	0	0.00	5	41.97	42.15	-5	5,832	-0.09%
2022/08/29	1	39.90	0	0.00	40.45	1	6,552	0.02%
2022/08/26	3	41.88	20	41.75	41.80	-17	6,924	-0.25%
2022/08/25	20	40.85	20	41.30	40.95	0	7,712	0.00%
2022/08/24	20	40.90	0	0.00	40.35	20	7,971	0.25%
2022/08/23	0	0.00	20	41.30	41.00	-20	8,142	-0.25%
2022/08/22	20	40.95	0	0.00	40.75	20	8,267	0.24%
2022/08/19	1	41.35	0	0.00	41.25	1	8,258	0.01%
2022/08/18	0	0.00	20	41.07	41.60	-20	8,270	-0.24%
2022/08/17	1	41.25	0	0.00	41.10	1	8,253	0.01%
2022/08/16	20	42.85	6	42.13	41.75	14	8,245	0.17%
2022/08/15	2	41.45	0	0.00	41.50	2	8,183	0.02%
2022/08/11	2	40.48	0	0.00	40.10	2	8,125	0.02%
2022/08/09	1	40.45	0	0.00	40.65	1	8,024	0.01%
2022/08/03	0	0.00	2	37.75	37.60	-2	7,932	-0.03%
2022/08/02	0	0.00	1	38.00	38.30	-1	7,931	-0.01%
2022/08/01	1	40.00	0	0.00	39.75	1	7,891	0.01%
2022/07/29	0	0.00	0.1	39.45	39.15	-0.1	7,858	0.00%
2022/07/25	0	0.00	3	38.10	38.00	-3	7,763	-0.04%
2022/07/22	0	0.00	1	37.90	37.05	-1	7,746	-0.01%
2022/07/21	0.2	35.90	2	35.90	36.15	-1.8	7,640	-0.02%
2022/07/20	1	36.30	1	36.45	35.50	0	7,618	0.00%
2022/07/19	1	35.25	1	36.10	36.10	0	7,579	0.00%
2022/07/18	0	0.00	1	36.10	35.65	-1	7,549	-0.01%
2022/07/15	1	35.10	0	35.70	35.50	1	7,534	0.01%
2022/07/14	4.1	35.52	4	35.40	35.75	0.1	7,460	0.00%
2022/07/13	5	38.45	4	38.05	37.30	1	7,326	0.01%
2022/07/12	1	38.50	5	37.55	37.40	-4	7,309	-0.05%
2022/07/08	1	39.90	5	39.42	39.55	-4	7,343	-0.05%
2022/07/07	2	37.45	4	38.46	38.45	-2	7,713	-0.03%
2022/07/06	2	39.35	2	38.45	37.80	0	7,847	0.00%
2022/07/05	2	39.65	0.2	39.50	39.80	1.8	8,146	0.02%
2022/07/04	2	39.45	1	38.90	38.80	1	8,498	0.01%
2022/07/01	1	40.80	1	41.90	38.80	0	8,901	0.00%
2022/06/30	2	42.00	0	0.00	41.70	2	8,885	0.02%
2022/06/29	2	43.55	4	43.53	43.50	-2	9,490	-0.02%
2022/06/28	5	45.52	0	0.00	44.25	5	9,690	0.05%
2022/06/27	0	0.00	3	46.08	45.60	-3	9,628	-0.03%
2022/06/24	1	45.00	3	44.27	44.85	-2	9,490	-0.02%
2022/06/23	0	0.00	1	41.80	42.75	-1	9,384	-0.01%
2022/06/22	1	42.80	1	45.10	42.80	0	9,358	0.00%
2022/06/21	5	43.92	2	44.20	45.45	3	9,373	0.03%
2022/06/20	1	43.00	0	0.00	42.65	1	9,360	0.01%
2022/06/17	0	0.00	1	45.65	45.90	-1	9,340	-0.01%
2022/06/16	3	47.40	24	47.38	45.05	-21	9,253	-0.23%
2022/06/15	4	48.19	8	47.64	46.50	-4	9,064	-0.04%
2022/06/14	6	46.42	5	46.08	46.80	1	8,648	0.01%
2022/06/13	3	46.13	0	0.00	46.25	3	8,523	0.04%
2022/06/10	2	47.10	17	47.23	46.85	-15	8,453	-0.18%
2022/06/09	46	47.29	36	47.57	46.90	10	8,270	0.12%
2022/06/08	16	46.53	11	46.86	46.45	5	7,865	0.06%
2022/06/07	139	47.68	124.3	47.80	46.80	14.7	7,610	0.19%	大買/大賣/
2022/06/06	19	46.62	8	47.41	46.00	11	6,831	0.16%
2022/06/02	85	45.99	80.3	46.70	47.15	4.8	6,442	0.07%
2022/06/01	24	44.28	72	43.83	43.25	-48	5,640	-0.85%
2022/05/31	22	43.52	4	43.10	43.30	18	5,373	0.34%
2022/05/30	30	42.30	3	41.83	42.30	27	5,287	0.51%
2022/05/26	1	40.90	0	0.00	40.00	1	5,173	0.02%
2022/05/24	1	39.25	0	0.00	39.25	1	5,178	0.02%
2022/05/23	0	0.00	1	41.50	40.70	-1	5,144	-0.02%
2022/05/17	0	38.65	0	0.00	38.60	0	5,143	0.00%
2022/05/11	1	38.90	0	0.00	38.85	1	5,332	0.02%
2022/05/04	0	0.00	1	40.15	39.80	-1	6,258	-0.02%
2022/04/28	1	39.70	0	0.00	39.30	1	6,630	0.02%
2022/04/18	0	0.00	1	41.05	40.35	-1	7,054	-0.01%
2022/04/15	0	0.00	70	42.70	41.80	-70	7,040	-0.99%
2022/04/13	77	44.43	36	44.33	43.75	41	7,047	0.58%
2022/04/12	30	43.65	0	0.00	43.45	30	6,629	0.45%
2022/04/11	3	44.00	0	0.00	42.55	3	6,476	0.05%
2022/04/08	7	43.26	6	43.40	43.80	1	6,156	0.02%
2022/04/07	5	43.20	6	43.94	42.95	-1	5,796	-0.02%
2022/04/06	0	0.00	5	40.60	40.40	-5	5,378	-0.09%
2022/04/01	20	43.02	20	43.21	41.50	0	5,326	0.00%
2022/03/31	5	42.70	7	42.19	42.70	-2	4,699	-0.04%
2022/03/25	2	41.15	1	41.50	41.15	1	4,505	0.02%
2022/03/24	1	40.55	6	41.47	40.55	-5	4,467	-0.11%
2022/03/23	1	41.15	55	41.40	41.25	-54	4,439	-1.22%
2022/03/22	0	0.00	1	41.70	41.15	-1	4,403	-0.02%
2022/03/08	10	36.50	0	0.00	36.00	10	5,317	0.19%
2022/03/04	10	39.60	0	0.00	39.05	10	5,446	0.18%
2022/03/03	1	40.20	1	41.50	39.80	0	5,537	0.00%
2022/03/01	0	39.25	0	0.00	40.50	0	5,708	0.00%
2022/02/25	0	0.00	1	39.55	38.80	-1	6,023	-0.02%
2022/02/24	4	39.83	0	0.00	38.60	4	6,108	0.07%
2022/02/22	10	39.85	0	0.00	39.70	10	6,348	0.16%
2022/02/17	1	41.45	0	0.00	40.85	1	7,449	0.01%
2022/02/16	0	0.00	20	41.30	42.05	-20	7,729	-0.26%
2022/02/14	10	39.50	0	0.00	39.40	10	7,968	0.13%
2022/02/11	11	41.01	0	0.00	40.75	11	8,079	0.14%
2022/02/10	21.1	42.36	22	42.06	41.60	-0.9	8,150	-0.01%
2022/02/09	2.1	42.11	1	42.40	42.00	1.1	8,151	0.01%
2022/02/08	40.1	41.96	40	42.21	42.50	0.1	8,338	0.00%
2022/02/07	42	41.89	21	40.55	41.90	21	8,113	0.26%
2022/01/26	23	39.41	30	39.96	39.30	-7	7,866	-0.09%
2022/01/25	2	39.20	2.3	40.14	38.50	-0.3	7,821	0.00%
2022/01/24	0.1	37.50	0	0.00	38.20	0.1	7,673	0.00%
2022/01/20	8	39.54	9	39.74	39.45	-1	7,757	-0.01%
2022/01/19	0	0.00	3	39.50	38.20	-3	7,660	-0.04%
2022/01/18	1.1	36.40	0	0.00	36.85	1.1	7,727	0.01%
2022/01/14	0	0.00	1	34.50	34.45	-1	7,750	-0.01%
2022/01/07	1	37.20	0	0.00	37.30	1	7,774	0.01%
2022/01/06	10	38.21	0	0.00	38.50	10	7,781	0.13%
2022/01/05	1	39.90	0	0.00	39.90	1	7,727	0.01%
2022/01/03	0	0.00	11	39.90	39.70	-11	7,792	-0.14%
2021/12/30	1	40.00	0	0.00	39.95	1	7,824	0.01%
2021/12/29	2	40.28	0	0.00	40.05	2	7,915	0.03%
2021/12/24	0.1	40.00	1	39.85	39.95	-0.9	8,359	-0.01%
2021/12/23	4	41.39	0	0.00	41.15	4	8,360	0.05%
2021/12/22	0	0.00	1	41.35	41.40	-1	8,433	-0.01%
2021/12/21	0	0.00	2	40.75	40.95	-2	8,597	-0.02%
2021/12/17	1	41.10	9	40.04	40.00	-8	8,562	-0.09%
2021/12/15	3	41.07	1	41.20	41.15	2	8,434	0.02%
2021/12/13	0	0.00	16	43.87	43.00	-16	8,274	-0.19%
2021/12/10	4	43.16	6.1	42.84	44.50	-2.1	8,162	-0.03%
2021/12/08	2	45.30	1	46.25	45.15	1	7,958	0.01%
2021/12/07	6	46.02	4	45.20	45.85	2	7,912	0.03%
2021/12/03	3	44.95	1	44.30	44.50	2	7,663	0.03%
2021/12/02	1	43.00	1	44.00	43.05	0	7,505	0.00%
2021/12/01	0	0.00	1	43.55	43.40	-1	7,396	-0.01%
2021/11/30	1	43.75	1	44.15	43.40	0	7,356	0.00%
2021/11/29	2	42.85	0	0.00	42.25	2	7,265	0.03%
2021/11/26	1	42.70	1	42.65	42.90	0	7,148	0.00%
2021/11/25	6	44.70	1	44.60	44.95	5	7,006	0.07%
2021/11/24	22	43.84	44	45.21	45.15	-22	6,847	-0.32%
2021/11/23	2	42.05	0	0.00	42.05	2	6,516	0.03%
2021/11/22	9	43.37	0	0.00	43.00	9	6,432	0.14%
2021/11/19	8	42.97	2	43.10	43.65	6	6,353	0.09%
2021/11/18	43.1	44.94	12	44.93	44.10	31.1	6,144	0.51%
2021/11/17	0	0.00	2	43.40	43.50	-2	5,726	-0.03%
2021/11/16	35	43.04	32	43.47	42.05	3	5,502	0.05%
2021/11/15	7	41.55	7.1	41.43	41.55	-0.1	4,984	0.00%
2021/11/12	1	38.80	0	0.00	37.80	1	4,667	0.02%
2021/11/11	1	40.10	2	40.88	39.00	-1	4,548	-0.02%
2021/11/10	3	39.07	5	39.84	39.50	-2	4,331	-0.05%
2021/11/09	9	39.24	7	39.20	38.85	2	4,179	0.05%
2021/11/08	3.1	39.52	1	38.30	38.00	2.1	4,063	0.05%
2021/11/05	1	39.85	4.1	39.26	39.80	-3.1	3,986	-0.08%
2021/11/03	2	37.05	0	0.00	37.00	2	3,715	0.05%
2021/11/02	5	36.88	4	37.50	37.10	1	3,701	0.03%
2021/11/01	1	37.75	2	38.70	37.70	-1	3,523	-0.03%
2021/10/29	0	0.00	2	36.95	37.10	-2	3,433	-0.06%
2021/10/28	4	36.60	1	36.90	35.70	3	3,373	0.09%
2021/10/27	2	35.60	3	36.25	36.60	-1	3,439	-0.03%
2021/10/26	9	35.65	9	34.82	35.70	0	3,391	0.00%
2021/10/25	1	32.00	2	33.70	33.85	-1	3,153	-0.03%
2021/10/20	1	32.70	0	0.00	32.85	1	3,094	0.03%
2021/10/18	0.1	32.10	0	0.00	31.85	0.1	3,073	0.00%
2021/10/14	0	0.00	1	31.80	31.85	-1	3,070	-0.03%
2021/10/13	1	30.30	0	0.00	30.25	1	3,034	0.03%
2021/10/12	1	32.00	0	0.00	30.45	1	3,022	0.03%
2021/10/06	0	0.00	1	34.00	33.00	-1	2,963	-0.03%
2021/10/05	6	33.43	2	33.00	32.70	4	2,869	0.14%
2021/10/04	0	0.00	3	31.05	33.10	-3	2,536	-0.12%
2021/10/01	0	0.00	10	31.10	30.85	-10	2,491	-0.40%
2021/09/29	10	33.40	0	0.00	32.00	10	2,568	0.39%
2021/09/28	3	33.68	0	0.00	32.80	3	2,567	0.12%
2021/09/22	0	0.00	1	30.05	30.10	-1	2,500	-0.04%
2021/09/17	1	31.10	0	0.00	31.10	1	2,540	0.04%
2021/09/10	7	32.05	7	31.71	31.40	0	2,492	0.00%
2021/09/09	2	32.55	2	32.55	32.75	0	2,447	0.00%
2021/09/06	1	32.90	1	32.65	31.75	0	2,365	0.00%
2021/09/03	0	0.00	5	32.76	33.00	-5	2,359	-0.21%
2021/08/30	0	0.00	0	31.30	31.35	0	2,298	0.00%
2021/08/24	0	0.00	16	30.30	30.85	-16	2,252	-0.71%
2021/08/23	7	29.75	0	0.00	29.90	7	2,247	0.31%
2021/08/19	11	29.92	0	0.00	29.10	11	2,296	0.48%
2021/08/16	0	0.00	2	29.88	29.15	-2	2,316	-0.09%
2021/08/12	1	31.75	1	31.65	31.35	0	2,295	0.00%
2021/08/10	0	0.00	1	33.05	32.90	-1	2,272	-0.04%
2021/08/09	1	36.40	0	0.00	35.10	1	2,218	0.05%
2021/08/05	0	0.00	1	38.50	38.25	-1	2,210	-0.05%
2021/08/04	2	38.70	0	0.00	38.35	2	2,225	0.09%
2021/08/03	2	38.55	0	0.00	38.70	2	2,185	0.09%
2021/08/02	3	38.63	11	39.12	39.20	-8	2,114	-0.38%
2021/07/30	1	36.75	0	0.00	36.50	1	1,928	0.05%
2021/07/27	1	36.10	1	35.95	35.10	0	1,864	0.00%
2021/07/16	1	35.70	0	0.00	35.65	1	1,774	0.06%
2021/07/14	1	35.90	0	0.00	35.35	1	1,777	0.06%
2021/07/12	0	0.00	2	37.20	37.10	-2	1,705	-0.12%
2021/07/07	5	37.66	9	38.16	37.55	-4	1,709	-0.23%
2021/07/06	40	39.05	22	39.40	38.45	18	1,717	1.05%
2021/07/02	1	34.95	0	0.00	34.90	1	1,550	0.06%
2021/06/28	0	0.00	1	32.15	33.90	-1	1,655	-0.06%
2021/06/21	10	28.80	0	0.00	28.70	10	1,641	0.61%
2021/06/16	1	30.10	0	0.00	29.80	1	1,693	0.06%
2021/06/09	0.5	30.20	0	0.00	30.20	0.5	1,736	0.03%
2021/06/04	0	0.00	1	29.60	29.40	-1	1,782	-0.06%
2021/06/03	0	0.00	1	30.20	30.10	-1	1,814	-0.06%
2021/05/31	0	0.00	1	30.50	30.20	-1	1,874	-0.05%
2021/05/28	1	30.70	3	30.67	30.65	-2	1,888	-0.11%
2021/05/27	3	31.87	0	0.00	30.50	3	1,913	0.16%
2021/05/26	1	30.50	4	30.20	32.20	-3	1,915	-0.16%
2021/05/25	4	29.30	0	0.00	29.30	4	1,935	0.21%
2021/05/17	0	0.00	1	25.80	24.80	-1	2,232	-0.04%
2021/05/14	1	27.05	0	0.00	26.35	1	2,227	0.04%
2021/04/29	0	0.00	3	37.05	37.10	-3	2,356	-0.13%
2021/04/19	2	39.20	0	0.00	38.95	2	2,522	0.08%
2021/04/16	1	39.50	0	0.00	39.30	1	2,593	0.04%
2021/04/13	1	39.00	0	0.00	38.80	1	2,642	0.04%
2021/04/12	1	40.10	0	0.00	39.75	1	2,657	0.04%
2021/04/07	2	42.60	0	0.00	43.60	2	2,621	0.08%
2021/04/01	2	38.50	0	0.00	40.15	2	2,509	0.08%
2021/03/29	0	0.00	1	39.90	39.70	-1	2,588	-0.04%
2021/03/25	1	37.50	0	0.00	37.45	1	2,637	0.04%
2021/03/24	0	38.00	0	0.00	37.45	0	2,662	0.00%
2021/03/23	2	39.30	0	0.00	38.25	2	2,673	0.07%
2021/03/12	0	0.00	0.1	39.40	39.40	-0.1	2,845	0.00%
2021/02/26	0	0.00	1	43.70	44.85	-1	3,845	-0.03%
2021/02/25	1	44.00	0	0.00	45.55	1	3,906	0.03%
2021/02/23	2	45.20	0	0.00	45.00	2	4,048	0.05%
2021/02/22	2	44.70	2	44.45	45.55	0	4,054	0.00%
2021/02/19	0	0.00	4	41.11	41.45	-4	3,988	-0.10%
2021/02/02	0	0.00	1	39.90	39.30	-1	4,321	-0.02%
2021/02/01	1	37.20	0	0.00	38.05	1	4,378	0.02%
2021/01/28	1	38.80	0	0.00	38.95	1	4,791	0.02%
2021/01/26	1	38.80	0	0.00	38.60	1	5,387	0.02%
2021/01/15	0	0.00	5	39.15	38.70	-5	5,587	-0.09%
2021/01/12	5	37.30	0	0.00	35.95	5	5,738	0.09%
2021/01/08	1	39.55	1	39.05	39.05	0	5,781	0.00%
2021/01/05	2	41.45	0	0.00	41.60	2	5,985	0.03%
2021/01/04	1	42.80	3	42.82	42.80	-2	6,044	-0.03%
2020/12/30	0	0.00	3	41.98	42.00	-3	6,061	-0.05%
2020/12/29	0	0.00	2	39.85	39.50	-2	6,028	-0.03%
2020/12/28	1	39.05	0	0.00	39.15	1	6,021	0.02%
2020/12/25	1	39.90	0	0.00	40.35	1	5,973	0.02%
2020/12/18	0	0.00	8	43.62	43.00	-8	6,038	-0.13%
2020/12/15	0	0.00	10	44.50	43.75	-10	6,138	-0.16%
2020/12/14	0	0.00	2	44.90	44.90	-2	6,110	-0.03%
2020/12/10	0	0.00	2	46.30	45.50	-2	6,081	-0.03%
2020/12/09	3	46.35	0	0.00	46.45	3	6,052	0.05%
2020/12/08	2	47.20	10	47.05	47.20	-8	6,016	-0.13%
2020/12/07	12	45.76	6	45.83	45.15	6	5,945	0.10%
2020/12/04	11	50.96	4	51.35	49.90	7	5,781	0.12%
2020/12/03	9	53.34	7	50.74	54.90	2	5,571	0.04%
2020/12/02	7	49.80	15	48.63	50.70	-8	5,343	-0.15%
2020/12/01	0	0.00	3	45.68	46.10	-3	5,163	-0.06%
2020/11/30	10	46.02	3	45.50	45.00	7	5,127	0.14%
2020/11/27	7	46.81	0	0.00	47.05	7	5,031	0.14%
2020/11/26	2	47.10	0	0.00	47.30	2	5,032	0.04%
2020/11/25	10	47.03	5	47.25	47.20	5	5,055	0.10%
2020/11/24	5	47.95	5	48.50	47.00	0	5,030	0.00%
2020/11/23	6	46.75	6	49.03	48.80	0	5,037	0.00%
2020/11/20	2	48.90	4	49.36	48.35	-2	4,954	-0.04%
2020/11/19	0	0.00	4	49.05	50.40	-4	4,860	-0.08%
2020/11/18	3	48.42	5	48.32	48.05	-2	4,789	-0.04%
2020/11/17	1	49.10	0	0.00	48.30	1	4,737	0.02%
2020/11/16	0	0.00	6	47.38	47.85	-6	4,689	-0.13%
2020/11/13	8	45.78	1	46.15	45.75	7	4,663	0.15%
2020/11/12	1	46.00	0	0.00	45.75	1	4,666	0.02%
2020/11/11	0	0.00	1	46.60	47.05	-1	4,679	-0.02%
2020/11/10	2	45.50	1	45.80	44.90	1	4,623	0.02%
2020/11/09	4	47.20	3	47.57	46.50	1	4,551	0.02%
2020/11/06	1	48.30	2	47.98	47.60	-1	4,465	-0.02%
2020/11/05	4	47.11	2	45.55	46.00	2	4,329	0.05%
2020/11/04	7	44.11	3	44.55	45.00	4	4,100	0.10%
2020/11/03	3	40.15	11.1	44.16	45.10	-8.1	3,930	-0.21%
2020/11/02	0	0.00	7	39.71	41.00	-7	3,561	-0.20%
2020/10/30	8	35.30	10	36.45	37.45	-2	3,310	-0.06%
2020/10/29	5	35.10	3	34.97	35.85	2	3,264	0.06%
2020/10/27	0	0.00	4	36.90	36.35	-4	3,293	-0.12%
2020/10/22	6	37.47	0	0.00	36.95	6	3,366	0.18%
2020/10/21	2	39.85	0	0.00	38.30	2	3,397	0.06%
2020/10/20	0	0.00	2	39.90	39.85	-2	3,428	-0.06%
2020/10/19	0	0.00	4	38.65	39.50	-4	3,365	-0.12%
2020/10/16	1	37.50	10	39.20	38.00	-9	3,327	-0.27%
2020/10/15	10	39.55	0	0.00	39.00	10	3,279	0.30%
2020/10/14	0	0.00	8	39.28	38.95	-8	3,255	-0.25%
2020/09/29	0	0.00	4	34.60	33.50	-4	3,470	-0.12%
2020/09/28	8	30.68	1	33.50	34.10	7	3,617	0.19%
2020/09/25	1	30.85	0	0.00	31.10	1	3,636	0.03%
2020/09/23	1	35.40	0	0.00	35.30	1	3,768	0.03%
2020/09/15	0	0.00	2	37.30	36.60	-2	3,857	-0.05%
2020/09/14	0	0.00	1	35.80	36.50	-1	3,848	-0.03%
2020/09/10	0.3	35.95	0	0.00	36.10	0.3	3,900	0.01%
2020/09/02	1	37.80	0	0.00	37.90	1	4,035	0.02%
2020/09/01	2	38.90	0	0.00	38.80	2	4,047	0.05%
2020/08/28	1	39.00	0	0.00	38.90	1	4,039	0.02%
2020/08/24	0	0.00	4	34.80	34.90	-4	3,927	-0.10%
2020/08/20	2	33.75	0	0.00	33.80	2	3,992	0.05%
2020/08/19	0	0.00	11	35.14	35.80	-11	4,003	-0.27%
2020/08/18	3	33.63	0	0.00	33.35	3	4,024	0.07%
2020/08/17	14	34.40	0	0.00	34.50	14	4,020	0.35%
2020/08/07	0	0.00	4	39.91	39.90	-4	4,209	-0.10%
2020/07/31	0	0.00	5	38.45	38.15	-5	4,819	-0.10%
2020/07/27	1	38.20	1	37.00	37.55	0	5,174	0.00%
2020/07/24	0	0.00	2	41.80	39.95	-2	5,227	-0.04%
2020/07/23	1	42.00	0	0.00	42.05	1	5,389	0.02%
2020/07/22	0	0.00	6	40.74	41.35	-6	5,464	-0.11%
2020/07/21	0	0.00	1	39.70	38.90	-1	5,613	-0.02%
2020/07/20	1	37.00	2	36.45	38.70	-1	5,708	-0.02%
2020/07/17	3	42.20	3	39.50	38.55	0	5,734	0.00%
2020/07/16	0	0.00	2	38.00	41.10	-2	5,708	-0.04%
2020/07/14	2	37.50	0	0.00	38.00	2	5,754	0.03%
2020/07/10	3	39.50	0	0.00	36.95	3	5,806	0.05%
2020/07/09	8	37.34	2	38.55	38.60	6	5,696	0.11%
2020/07/06	0	0.00	6	29.46	29.05	-6	5,361	-0.11%
2020/07/03	8	28.63	0	0.00	28.75	8	5,356	0.15%
2020/07/02	3	29.08	0	0.00	28.60	3	5,270	0.06%
2020/06/30	0	0.00	0.4	25.40	25.40	-0.4	4,946	-0.01%
2020/06/05	0	0.00	5	25.50	25.45	-5	5,001	-0.10%
2020/06/01	0	0.00	1	25.95	25.85	-1	4,969	-0.02%
2020/05/28	0	0.00	2	26.20	25.35	-2	5,002	-0.04%
2020/05/26	0	0.00	10	27.10	26.65	-10	5,035	-0.20%
2020/05/25	10	26.30	8	25.45	26.95	2	5,006	0.04%
2020/05/19	0	0.00	7	25.06	25.95	-7	4,961	-0.14%
2020/05/14	0	0.00	4	25.30	24.50	-4	4,797	-0.08%
2020/05/11	4	24.85	5	26.00	26.20	-1	4,863	-0.02%
2020/05/08	12	27.54	4	26.80	26.15	8	4,859	0.16%
2020/05/07	2	25.60	8	25.80	27.40	-6	4,664	-0.13%
2020/05/05	5	22.64	0	0.00	22.70	5	4,469	0.11%
2020/05/04	3	22.88	0	0.00	22.80	3	4,394	0.07%
2020/04/30	13	23.74	0	0.00	23.60	13	4,351	0.30%
2020/04/29	0	0.00	3	23.65	23.80	-3	4,310	-0.07%
2020/04/28	2	25.15	9	25.28	23.75	-7	4,265	-0.16%
2020/04/27	0	0.00	0.7	23.35	23.35	-0.7	4,021	-0.02%
2020/04/23	0	0.00	1	19.25	19.70	-1	3,853	-0.03%
2020/04/22	1	17.00	0	0.00	18.45	1	3,750	0.03%
2020/04/20	1	18.45	0	0.00	18.40	1	3,684	0.03%
2020/04/16	0	0.00	6	16.35	17.40	-6	3,539	-0.17%
2020/04/15	6	16.35	0	0.00	16.35	6	3,430	0.17%
2020/04/13	0	0.00	2	15.10	14.65	-2	3,409	-0.06%
2020/04/10	1	14.50	4	14.78	14.95	-3	3,454	-0.09%
2020/04/09	1	14.65	0	0.00	14.45	1	3,456	0.03%
2020/04/08	4	15.03	5	15.00	15.30	-1	3,516	-0.03%
2020/04/07	0	0.00	8	14.25	14.30	-8	3,580	-0.22%
2020/04/06	8	13.00	0	0.00	13.00	8	3,728	0.21%
2020/03/26	5	11.00	0	0.00	10.85	5	3,800	0.13%
2020/03/20	5	10.85	1	11.00	11.05	4	3,719	0.11%
2020/03/19	0	0.00	1	10.15	10.05	-1	3,688	-0.03%
2020/03/12	1	14.95	0	0.00	14.90	1	3,782	0.03%
2020/03/11	1	15.20	0	0.00	16.55	1	3,816	0.03%
2020/03/04	2	15.23	0	0.00	15.20	2	3,785	0.05%
2020/03/02	0	0.00	24	15.77	16.35	-24	3,725	-0.64%
2020/02/18	0	0.00	2	19.10	19.25	-2	3,309	-0.06%
2020/02/17	1	19.60	0	0.00	19.55	1	3,274	0.03%
2020/02/14	2	19.00	1	18.10	19.70	1	3,236	0.03%
2020/02/11	0	0.00	1	20.95	20.60	-1	2,955	-0.03%
2020/02/10	2	19.20	0	0.00	19.20	2	2,815	0.07%
2020/02/07	1	19.25	0	0.00	19.15	1	2,720	0.04%
2020/02/05	2	16.00	1	16.35	16.85	1	2,439	0.04%
2020/01/31	1	15.45	0	0.00	16.90	1	2,254	0.04%
2020/01/20	1	18.50	1	18.25	18.65	0	2,127	0.00%
2020/01/17	7	18.12	0	0.00	18.15	7	2,062	0.34%
2020/01/08	0	0.00	0.5	16.10	16.20	-0.5	1,760	-0.03%
2020/01/06	0	0.00	2	15.90	16.05	-2	1,711	-0.12%
2019/12/31	0	0.00	4	17.48	17.85	-4	1,497	-0.27%
2019/12/30	0	0.00	1	16.25	16.25	-1	1,348	-0.07%
2019/12/27	0	0.00	2	14.55	14.90	-2	1,171	-0.17%
2019/12/24	0	0.00	3	12.00	12.15	-3	990	-0.30%
2019/12/12	1	12.00	1	12.60	12.00	0	859	0.00%
2019/12/11	3	12.12	1	12.45	12.25	2	813	0.25%
2019/12/10	1	11.30	0	0.00	11.95	1	757	0.13%
2019/12/06	0	0.00	2	9.93	9.93	-2	575	-0.35%
2019/12/04	0	0.00	10	8.45	8.45	-10	415	-2.41%
2019/12/02	10	8.46	0	0.00	8.46	10	348	2.87%
2019/11/29	0	0.00	15	7.15	7.74	-15	258	-5.81%
2019/11/28	15	7.04	0	0.00	7.04	15	197	7.59%
2019/07/03	0	0.00	15	6.90	6.90	-15	168	-8.90%
2019/07/02	15	7.04	0	0.00	7.03	15	162	9.22%
2019/04/03	0	7.09	0	0.00	7.17	0	218	0.00%
2019/03/21	0	0.00	2	7.56	7.53	-2	223	-0.89%
2019/03/18	0	0.00	5	7.69	7.62	-5	221	-2.25%
2019/02/26	2	7.30	16	7.30	7.28	-14	217	-6.43%
2019/02/25	16	7.09	0	0.00	7.09	16	193	8.28%
2019/02/22	0	0.00	0.8	6.39	6.45	-0.8	172	-0.48%
2018/12/04	5	7.03	0	0.00	6.99	5	241	2.07%
2018/11/12	0	0.00	1.1	6.85	6.91	-1.1	278	-0.40%
2018/10/17	0	0.00	1	7.78	7.72	-1	360	-0.28%
2018/10/12	0	0.00	2	7.88	7.70	-2	379	-0.53%
2018/08/09	4	8.61	0	0.00	8.58	4	1,528	0.26%
2018/06/26	0	0.00	10	9.13	9.40	-10	1,521	-0.66%
2018/06/12	0	0.00	42	9.09	9.00	-42	1,276	-3.29%
2018/06/01	0	0.00	1	9.50	9.70	-1	785	-0.13%
2018/05/25	1	7.70	18	7.59	7.75	-17	485	-3.50%
2018/05/24	18	7.49	0	0.00	7.49	18	440	4.09%
2018/05/22	0	0.00	3	6.67	6.70	-3	394	-0.76%
2018/04/11	2	6.55	0	0.00	6.55	2	410	0.49%
2018/04/10	8	6.87	0	0.00	6.81	8	401	1.99%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.00%
2018/03/08	0	0.00	1	7.70	7.65	-1	418	-0.24%
2018/02/21	0	0.00	4	7.24	7.43	-4	495	-0.81%
2018/02/08	20	7.25	0	0.00	7.30	20	506	3.95%
2018/01/29	10	7.99	0	0.00	7.95	10	495	2.02%
2018/01/22	0	0.00	5	7.77	7.81	-5	482	-1.04%
2018/01/12	5	8.26	0	0.00	8.25	5	470	1.06%
2018/01/10	2	8.42	0	0.00	8.29	2	483	0.41%