系統電 (5309)-元富-宜蘭券商分點個股進出

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(已收盤)

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

系統電 (5309)籌碼相關－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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
2024/11/20	39	39.86	2	39.95	39.75	37	4,911	0.75%
2024/11/19	33	40.22	16	40.04	40.75	17	5,163	0.33%
2024/11/18	32	41.04	36	41.26	40.00	-4	4,807	-0.08%
2024/11/15	23.2	40.18	23	39.30	38.85	0.2	4,422	0.01%
2024/11/14	13.6	40.15	21	39.88	40.50	-7.4	4,266	-0.17%
2024/11/13	19.1	40.39	10	40.58	40.20	9.1	3,996	0.23%
2024/11/12	10	38.85	2	39.73	38.15	8	3,444	0.23%
2024/11/11	0	0.00	2.1	38.17	39.25	-2.1	3,101	-0.07%
2024/10/29	1	34.25	0	0.00	34.25	1	3,647	0.03%
2024/10/28	1	34.50	0	0.00	34.60	1	3,742	0.03%
2024/10/11	0	0.00	1	35.80	35.75	-1	5,743	-0.02%
2024/10/07	0	0.00	1	37.00	37.25	-1	6,987	-0.01%
2024/09/10	1	34.50	0	0.00	34.25	1	7,198	0.01%
2024/09/09	1	34.70	0	0.00	35.10	1	7,167	0.01%
2024/09/06	0	0.00	1	35.80	35.80	-1	7,144	-0.01%
2024/09/05	0	0.00	4	35.25	35.50	-4	7,136	-0.06%
2024/09/04	2	35.95	0	0.00	35.90	2	7,112	0.03%
2024/09/03	1	37.81	0	0.00	37.65	1	7,084	0.01%
2024/09/02	10	39.32	10	38.85	38.55	0	7,055	0.00%
2024/08/30	0.1	38.50	1	38.75	38.60	-1	7,027	-0.01%
2024/08/29	1	38.90	10	39.04	38.90	-9	6,996	-0.13%
2024/08/28	1	40.05	3	39.55	39.50	-2	6,959	-0.03%
2024/08/27	4	40.23	0	0.00	39.80	4	6,915	0.06%
2024/08/26	1	41.00	2	40.95	39.85	-1	6,904	-0.01%
2024/08/23	10.1	40.90	4	40.60	40.30	6.1	6,870	0.09%
2024/08/22	71	44.64	86	44.60	43.00	-15	6,660	-0.23%
2024/08/21	12	44.11	11	43.66	44.30	1	6,161	0.02%
2024/08/20	14	41.69	15	41.30	41.15	-1	5,794	-0.02%
2024/08/19	3	41.23	5	41.40	41.40	-2	5,743	-0.03%
2024/08/16	8.3	42.20	11	41.53	41.95	-2.7	5,672	-0.05%
2024/08/15	1	40.30	1	40.60	40.05	0	5,520	0.00%
2024/08/14	2.2	40.82	9	40.72	40.75	-6.8	5,530	-0.12%
2024/08/13	3	40.62	2	40.83	40.55	1	5,471	0.02%
2024/08/12	2	40.88	0	0.00	40.05	2	5,406	0.04%
2024/08/09	4	41.75	19	41.43	41.50	-15	5,324	-0.28%
2024/08/08	7	39.66	18	40.14	38.90	-11	5,176	-0.21%
2024/08/07	13	38.26	3	38.33	39.40	10	5,118	0.20%
2024/08/06	2	35.08	3	35.55	35.85	-1	5,036	-0.02%
2024/08/05	2	39.28	0	0.00	38.60	2	4,927	0.04%
2024/08/02	5	42.91	13	42.32	42.85	-8	4,837	-0.17%
2024/08/01	3	42.78	4	42.79	42.90	-1	4,681	-0.02%
2024/07/31	3	42.15	0.1	42.35	42.35	3	4,543	0.06%
2024/07/30	25	41.30	16	42.33	42.30	9	4,444	0.20%
2024/07/29	16	41.60	0	0.00	40.20	16	4,288	0.37%
2024/07/26	2	41.01	2	41.90	42.00	0	4,201	0.00%
2024/07/23	5	41.86	6	41.98	41.85	-1	4,126	-0.02%
2024/07/22	13	42.68	5	41.90	40.50	8	3,893	0.21%
2024/07/19	55	43.16	37	43.02	42.50	18	3,648	0.49%
2024/07/18	1	41.40	0	0.00	41.25	1	3,267	0.03%
2024/07/17	9	42.77	8	42.66	42.00	1	3,203	0.03%
2024/07/16	15	42.83	0	0.00	43.30	15	3,078	0.49%
2024/07/15	28	42.75	12	42.82	42.95	16	2,953	0.54%
2024/07/12	0	0.00	7	42.81	42.15	-7	2,682	-0.26%
2024/07/11	2	40.75	3	41.63	42.25	-1	2,484	-0.04%
2024/07/10	10	42.20	7	41.87	42.00	3	2,243	0.13%
2024/07/09	3	40.07	4	39.70	39.90	-1	1,678	-0.06%
2024/07/08	0	0.00	10	37.60	37.15	-10	1,278	-0.78%
2024/07/05	0	0.00	1	37.15	37.00	-1	1,200	-0.08%
2024/07/04	0	0.00	2	36.35	36.45	-2	1,169	-0.17%
2024/07/03	1	36.20	3	36.25	36.35	-2	1,169	-0.17%
2024/07/01	0	0.00	1	35.70	35.60	-1	1,154	-0.09%
2024/06/24	10	34.98	0	0.00	34.90	10	1,999	0.50%
2024/06/21	0	0.00	3	35.22	35.30	-3	2,010	-0.15%
2024/06/20	2	35.33	0	0.00	35.15	2	2,031	0.10%
2024/06/19	2	35.45	0	0.00	35.00	2	2,040	0.10%
2024/06/18	2	35.55	2	35.70	35.55	0	2,041	0.00%
2024/06/17	4	35.90	1	36.70	35.75	3	2,033	0.15%
2024/06/14	1	34.55	1	34.45	34.30	0	1,941	0.00%
2024/06/05	1	35.05	0	0.00	35.05	1	2,026	0.05%
2024/05/30	4	35.94	1	36.80	35.70	3	2,313	0.13%
2024/05/22	0	0.00	5	35.55	35.30	-5	2,278	-0.22%
2024/05/20	0	0.00	1	35.65	35.25	-1	2,269	-0.04%
2024/05/15	1	34.40	0	0.00	34.25	1	2,247	0.04%
2024/05/13	1	34.05	0	0.00	34.25	1	2,255	0.04%
2024/05/10	5	34.52	0	0.00	34.45	5	2,253	0.22%
2024/05/08	1	34.15	0	0.00	34.00	1	2,254	0.04%
2024/04/30	0	0.00	2	34.78	34.70	-2	2,269	-0.09%
2024/04/29	0	0.00	1	34.45	34.45	-1	2,268	-0.04%
2024/04/26	2	33.98	0	0.00	33.85	2	2,265	0.09%
2024/04/23	1	33.25	0	0.00	33.30	1	2,282	0.04%
2024/04/22	1	33.40	0	0.00	33.25	1	2,296	0.04%
2024/04/19	0	0.00	20	34.48	34.05	-20	2,289	-0.87%
2024/04/17	0	0.00	2	35.60	35.20	-2	2,303	-0.09%
2024/04/16	1	33.90	0	0.00	33.80	1	2,303	0.04%
2024/04/12	0	0.00	1	35.65	35.50	-1	2,513	-0.04%
2024/04/11	1	35.35	0	0.00	34.95	1	2,509	0.04%
2024/04/10	1	35.95	0.1	35.50	35.50	0.9	2,502	0.04%
2024/04/09	1	35.55	0	0.00	35.55	1	2,498	0.04%
2024/04/08	0	35.40	0.1	35.37	35.30	-0.1	2,509	0.00%
2024/04/03	0	0.00	1	35.40	35.05	-1	2,497	-0.04%
2024/04/02	0	35.80	0	0.00	35.35	0	2,487	0.00%
2024/04/01	3	35.75	3	35.75	35.75	0	2,462	0.00%
2024/03/29	5	37.73	2	36.75	35.75	3	2,445	0.12%
2024/03/28	27.1	39.65	4	39.84	39.50	23.1	2,276	1.01%
2024/03/27	1	37.85	1	37.80	39.60	0	1,943	0.00%
2024/03/26	1	35.95	0	0.00	36.00	1	1,684	0.06%
2024/03/20	0	0.00	2	35.75	35.70	-2	1,651	-0.12%
2024/03/19	0	0.00	10	35.70	35.75	-10	1,663	-0.60%
2024/03/13	1	36.35	1	35.90	35.75	0	1,713	0.00%
2024/03/08	5	35.62	0	0.00	35.35	5	1,694	0.30%
2024/03/07	5	37.30	2	37.00	36.70	3	1,669	0.18%
2024/03/06	10	37.00	8	37.05	36.95	2	1,602	0.12%
2024/03/05	0	0.00	1	36.10	37.30	-1	1,526	-0.07%
2024/03/04	1	35.10	0	0.00	35.50	1	1,454	0.07%
2024/03/01	1	35.00	1	34.65	34.70	0	1,436	0.00%
2024/02/29	1	34.65	1	35.00	35.00	0	1,440	0.00%
2024/02/23	1	34.20	1	33.90	33.85	0	1,402	0.00%
2024/02/19	1	34.60	0	0.00	34.60	1	1,412	0.07%
2024/02/15	0	33.50	1	33.85	33.70	-1	1,395	-0.07%
2024/01/19	1	34.65	0	0.00	34.65	1	1,385	0.07%
2024/01/12	0	0.00	2	36.35	36.30	-2	1,363	-0.15%
2024/01/11	3	37.18	0	0.00	36.80	3	1,350	0.22%
2024/01/10	0	38.20	2	37.75	37.60	-2	1,310	-0.15%
2024/01/09	0	0.00	1	38.30	37.50	-1	1,242	-0.08%
2024/01/08	0	37.40	3	37.55	37.45	-3	1,071	-0.28%
2024/01/05	5	36.48	2	36.50	36.00	3	1,006	0.30%
2024/01/03	1	36.45	2	36.40	36.50	-1	980	-0.10%
2023/12/26	1	36.05	0	0.00	35.95	1	1,065	0.09%
2023/12/25	0	0.00	1	36.45	35.95	-1	1,048	-0.10%
2023/12/18	0	35.95	0	0.00	35.55	0	1,002	0.00%
2023/12/12	3	36.57	0	0.00	36.70	3	948	0.32%
2023/12/01	2	35.35	0	0.00	35.40	2	915	0.22%
2023/11/28	3	35.20	0	0.00	34.85	3	853	0.35%
2023/11/27	1	34.75	0	0.00	34.35	1	847	0.12%
2023/11/21	2	33.88	0	0.00	33.75	2	846	0.24%
2023/11/20	2	34.00	0	0.00	34.00	2	855	0.23%
2023/11/09	1	32.50	0	0.00	32.60	1	859	0.12%
2023/10/30	1	33.25	1	33.45	33.55	0	956	0.00%
2023/08/17	0	0.00	7	35.20	36.00	-7	1,788	-0.39%
2023/08/14	4	33.45	0	0.00	33.90	4	1,867	0.21%
2023/08/11	1	35.00	5	34.85	34.65	-4	1,864	-0.21%
2023/08/10	2	35.75	0	0.00	35.45	2	1,840	0.11%
2023/08/09	5	38.15	0	0.00	37.10	5	1,815	0.28%
2023/08/02	1	38.45	1	37.55	37.55	0	1,955	0.00%
2023/07/26	0	0.00	2	38.40	37.85	-2	2,248	-0.09%
2023/07/25	2	38.20	0	0.00	38.20	2	2,271	0.09%
2023/07/19	2	38.15	0	0.00	37.80	2	2,346	0.09%
2023/07/18	1	38.60	1	38.15	38.15	0	2,410	0.00%
2023/07/17	1	37.90	1	38.25	38.85	0	2,494	0.00%
2023/07/13	0	0.00	1	38.90	38.55	-1	2,629	-0.04%
2023/07/07	1	38.50	0	0.00	38.55	1	3,329	0.03%
2023/07/04	1	40.65	0	0.00	40.60	1	3,497	0.03%
2023/07/03	1	41.35	1	41.40	41.30	0	3,772	0.00%
2023/06/30	0	0.00	2	41.63	41.70	-2	4,439	-0.05%
2023/06/27	1	40.50	1	40.20	40.60	0	4,810	0.00%
2023/06/21	1	40.35	1	40.35	40.35	0	4,851	0.00%
2023/06/16	2	40.53	1	40.35	40.35	1	4,861	0.02%
2023/06/15	2	40.93	1	40.65	40.75	1	4,831	0.02%
2023/06/14	0	0.00	1	41.15	41.45	-1	4,806	-0.02%
2023/06/13	2	40.43	1	40.70	40.65	1	4,812	0.02%
2023/06/09	1	41.55	0	0.00	41.65	1	4,768	0.02%
2023/06/08	1	42.80	0	0.00	42.25	1	4,755	0.02%
2023/06/01	1	42.60	1	42.60	42.80	0	4,982	0.00%
2023/05/29	0	0.00	5	42.46	42.45	-5	5,000	-0.10%
2023/05/26	0	0.00	1	41.95	41.95	-1	5,048	-0.02%
2023/05/23	0	0.00	2	43.50	43.25	-2	5,171	-0.04%
2023/05/22	0	0.00	1	43.50	43.55	-1	5,227	-0.02%
2023/05/19	0	0.00	1	44.00	42.75	-1	5,240	-0.02%
2023/05/18	3	43.58	2	43.70	43.50	1	5,227	0.02%
2023/05/17	0	0.00	20	42.65	42.80	-20	5,264	-0.38%
2023/05/15	1	41.90	1	41.90	42.00	0	5,303	0.00%
2023/05/12	0	0.00	1	41.35	42.10	-1	5,360	-0.02%
2023/05/11	0	0.00	14	42.21	41.60	-14	5,493	-0.25%
2023/05/10	2	42.85	10	42.94	42.85	-8	5,535	-0.14%
2023/05/08	0	0.00	3	44.53	44.20	-3	5,686	-0.05%
2023/05/05	2	44.53	4	45.09	44.50	-2	5,678	-0.04%
2023/05/04	5	43.61	15	44.02	44.15	-10	5,590	-0.18%
2023/05/03	1	42.25	0	0.00	42.25	1	5,580	0.02%
2023/04/26	0	0.00	1	42.50	42.90	-1	5,543	-0.02%
2023/04/25	1	42.30	1	43.20	42.10	0	5,505	0.00%
2023/04/21	3	42.60	1	42.10	42.05	2	5,467	0.04%
2023/04/20	1	44.25	1	43.70	43.50	0	5,397	0.00%
2023/04/19	2	44.83	1	44.50	44.25	1	5,314	0.02%
2023/04/18	12	44.71	1	45.45	44.50	11	5,249	0.21%
2023/04/17	3	45.83	21	45.81	45.85	-18	5,204	-0.35%
2023/04/14	24	45.15	1	45.25	45.00	23	5,141	0.45%
2023/04/13	16	47.63	9	46.81	46.00	7	5,034	0.14%
2023/04/12	9	46.96	16	46.49	47.50	-7	4,688	-0.15%
2023/04/10	1	45.50	0	0.00	45.05	1	4,405	0.02%
2023/04/07	13	45.48	11	45.58	45.90	2	4,316	0.05%
2023/04/06	1	46.30	0	0.00	46.30	1	4,189	0.02%
2023/03/31	6	45.82	31	46.19	46.35	-25	3,907	-0.64%
2023/03/30	5	44.72	2	44.50	44.30	3	3,218	0.09%
2023/03/28	20	43.05	0	0.00	42.65	20	2,877	0.69%
2023/03/24	0	0.00	7	42.75	42.65	-7	2,772	-0.25%
2023/03/23	7	42.80	7	43.30	42.80	0	2,771	0.00%
2023/03/22	0	0.00	11	42.05	42.65	-11	2,774	-0.40%
2023/03/21	0	0.00	8	41.91	42.30	-8	2,779	-0.29%
2023/03/20	0	0.00	3	41.85	41.60	-3	2,788	-0.11%
2023/03/17	0	0.00	7	40.65	41.05	-7	2,934	-0.24%
2023/03/16	0	0.00	3	40.85	40.45	-3	2,989	-0.10%
2023/03/15	2	41.55	2	41.95	41.70	0	3,104	0.00%
2023/03/10	0	0.00	5	41.80	41.80	-5	3,666	-0.14%
2023/03/09	7	43.37	0	0.00	43.00	7	3,806	0.18%
2023/03/06	0	0.00	4	43.16	43.55	-4	3,847	-0.10%
2023/03/03	0	0.00	1	42.40	42.50	-1	3,820	-0.03%
2023/03/01	1	42.10	0	0.00	42.20	1	3,834	0.03%
2023/02/24	3	42.80	40	41.95	41.85	-37	3,842	-0.96%
2023/02/23	0	0.00	3	42.97	43.00	-3	3,805	-0.08%
2023/02/22	11	42.85	0.1	43.05	42.90	10.9	3,824	0.28%
2023/02/21	13	44.38	8	44.83	44.00	5	3,899	0.13%
2023/02/20	10	44.08	0	0.00	44.30	10	3,878	0.26%
2023/02/17	1	43.45	1	43.60	43.70	0	3,834	0.00%
2023/02/16	5	43.44	2	43.28	43.40	3	3,842	0.08%
2023/02/15	3	42.90	4	43.81	42.70	-1	3,947	-0.03%
2023/02/14	7	42.90	2.1	42.90	42.90	4.9	3,942	0.12%
2023/02/10	1	43.15	0.2	43.20	43.10	0.9	4,026	0.02%
2023/02/09	30.2	44.69	1	44.60	43.80	29.2	4,009	0.73%
2023/02/08	1.2	43.68	1	43.60	43.60	0.2	3,868	0.01%
2023/02/07	5	42.90	3	43.47	43.00	2	3,791	0.05%
2023/02/06	0	0.00	1	41.75	41.65	-1	3,598	-0.03%
2023/02/03	1	42.80	3	42.90	42.55	-2	3,574	-0.06%
2023/02/02	0	0.00	5	42.82	42.65	-5	3,545	-0.14%
2023/02/01	3	42.07	2	43.43	42.00	1	3,507	0.03%
2023/01/31	0	0.00	1	41.80	41.85	-1	3,415	-0.03%
2023/01/16	2	39.25	0	0.00	39.20	2	3,387	0.06%
2023/01/13	1	39.70	1	39.65	39.75	0	3,396	0.00%
2023/01/12	2	39.88	1	40.00	39.80	1	3,474	0.03%
2023/01/10	1	40.35	0	0.00	40.20	1	3,518	0.03%
2023/01/06	2	39.68	1	39.70	39.80	1	3,515	0.03%
2023/01/05	2	40.03	1	40.55	39.80	1	3,528	0.03%
2023/01/04	0	0.00	2	39.45	39.10	-2	3,485	-0.06%
2022/12/30	1	38.30	6	38.45	38.30	-5	3,502	-0.14%
2022/12/28	7	38.14	0	0.00	38.00	7	3,531	0.20%
2022/12/27	0	0.00	60	39.90	39.60	-60	3,502	-1.71%
2022/12/23	0	0.00	1	39.50	39.50	-1	3,519	-0.03%
2022/12/20	0	0.00	1	39.95	39.80	-1	3,548	-0.03%
2022/12/19	30	40.95	0	0.00	40.80	30	3,549	0.85%
2022/12/16	2	41.10	0	0.00	40.95	2	3,554	0.06%
2022/12/14	1	41.70	1	41.70	41.65	0	3,554	0.00%
2022/12/13	6	41.16	6	40.89	40.50	0	3,514	0.00%
2022/12/12	6	41.42	8	41.06	41.10	-2	3,510	-0.06%
2022/12/09	11	41.82	4	41.80	41.05	7	3,507	0.20%
2022/12/08	1	43.75	1	43.60	43.45	0	3,377	0.00%
2022/12/07	4	44.80	4	43.36	43.05	0	3,335	0.00%
2022/12/06	36	44.73	8	46.06	44.70	28	3,263	0.86%
2022/12/05	4	44.71	2	44.98	44.70	2	3,003	0.07%
2022/12/02	2	44.83	1	45.20	44.60	1	2,832	0.04%
2022/12/01	2	44.45	2	44.57	44.50	0	2,700	0.00%
2022/11/30	1	43.20	5	42.94	42.85	-4	2,556	-0.16%
2022/11/29	3	41.67	5	41.42	41.50	-2	2,524	-0.08%
2022/11/28	1	41.30	13	41.11	41.60	-12	2,583	-0.46%
2022/11/25	5	40.05	5	40.45	40.05	0	2,751	0.00%
2022/11/23	1	39.90	2	40.05	39.85	-1	2,988	-0.03%
2022/11/22	1	41.20	11	40.88	40.50	-10	2,995	-0.33%
2022/11/21	6	41.20	6	41.60	41.05	0	3,026	0.00%
2022/11/18	7	41.21	1	41.45	41.00	6	3,041	0.20%
2022/11/17	5	42.49	3	42.10	42.10	2	3,030	0.07%
2022/11/16	2	41.20	22	41.59	41.25	-20	2,924	-0.68%
2022/11/15	1	40.90	3	40.28	40.35	-2	2,859	-0.07%
2022/11/14	0	0.00	10	40.65	40.60	-10	2,875	-0.35%
2022/11/11	4	40.89	1	41.15	41.40	3	2,872	0.10%
2022/11/09	10	39.85	0	0.00	39.65	10	2,883	0.35%
2022/11/07	5	38.85	0	0.00	38.80	5	2,811	0.18%
2022/11/03	0	0.00	18	38.34	38.20	-18	2,878	-0.63%
2022/11/02	0	0.00	3	37.75	37.55	-3	2,908	-0.10%
2022/11/01	0	0.00	1	37.25	37.25	-1	2,951	-0.03%
2022/10/28	20	36.50	0	0.00	36.50	20	2,983	0.67%
2022/10/27	0	0.00	1	37.50	37.65	-1	2,988	-0.03%
2022/10/26	6	38.57	5	37.80	37.05	1	3,055	0.03%
2022/10/25	0	38.30	0	0.00	38.45	0	3,084	0.00%
2022/10/24	1	38.20	1	38.55	38.20	0	3,116	0.00%
2022/10/21	0	0.00	1	38.25	37.60	-1	3,166	-0.03%
2022/10/20	1	38.00	0	0.00	38.00	1	3,197	0.03%
2022/10/19	1	39.00	4	38.96	38.90	-3	3,194	-0.09%
2022/10/14	0	36.30	0	0.00	36.35	0	3,355	0.00%
2022/10/13	0	0.00	0.2	36.25	34.90	-0.2	3,402	-0.01%
2022/10/11	0.2	37.30	0	0.00	37.20	0.2	3,473	0.01%
2022/10/07	3	39.50	0	0.00	39.10	3	3,544	0.08%
2022/10/06	0	38.95	0	0.00	38.90	0	3,668	0.00%
2022/10/05	6	39.25	8	38.78	38.70	-2	3,719	-0.05%
2022/09/28	0	35.70	0	0.00	35.90	0	3,859	0.00%
2022/09/27	2	37.85	0	0.00	37.40	2	3,866	0.05%
2022/09/26	0	37.95	0	0.00	37.50	0	3,884	0.00%
2022/09/21	1	39.35	1	39.50	39.55	0	4,029	0.00%
2022/09/19	1	40.05	0	0.00	40.05	1	4,252	0.02%
2022/09/16	1	41.00	4	40.99	40.70	-3	4,372	-0.07%
2022/09/15	5	41.85	2	42.43	41.60	3	4,449	0.07%
2022/09/14	0	0.00	3.1	42.50	42.45	-3.1	4,515	-0.07%
2022/09/13	2.1	42.67	4	42.44	42.80	-2	4,599	-0.04%
2022/09/12	3	41.95	1	42.10	41.90	2	4,685	0.04%
2022/09/08	0	0.00	1	41.60	41.55	-1	4,817	-0.02%
2022/09/07	3	41.20	3	40.60	41.20	0	5,027	0.00%
2022/09/06	5	41.09	3	40.80	40.80	2	5,431	0.04%
2022/09/05	3	42.73	0	0.00	41.85	3	5,500	0.05%
2022/09/02	0	0.00	1	43.21	44.00	-1	5,465	-0.02%
2022/09/01	3	44.20	2	43.90	42.60	1	5,552	0.02%
2022/08/31	4	42.69	4	43.50	43.70	0	5,750	0.00%
2022/08/30	1	42.05	4	41.90	42.15	-3	5,832	-0.05%
2022/08/29	2	40.38	5	40.59	40.45	-3	6,552	-0.05%
2022/08/26	0	0.00	2	41.98	41.80	-2	6,924	-0.03%
2022/08/25	1	40.80	2	41.18	40.95	-1	7,712	-0.01%
2022/08/24	4	40.54	0	0.00	40.35	4	7,971	0.05%
2022/08/22	1	41.35	1	40.85	40.75	0	8,267	0.00%
2022/08/19	2	41.38	0	0.00	41.25	2	8,258	0.02%
2022/08/16	1	42.45	4	41.95	41.75	-3	8,245	-0.04%
2022/08/15	2	41.13	2	41.35	41.50	0	8,183	0.00%
2022/08/12	1	40.50	0	0.00	40.25	1	8,134	0.01%
2022/08/09	0	0.00	5	40.23	40.65	-5	8,024	-0.06%
2022/08/08	1	39.55	9	39.04	39.80	-8	7,978	-0.10%
2022/08/05	0	0.00	35	38.53	38.55	-35	7,939	-0.44%
2022/08/04	0	37.25	1	37.40	37.25	-1	7,932	-0.01%
2022/08/03	0	37.80	0	0.00	37.60	0	7,932	0.00%
2022/08/02	1	38.50	0	0.00	38.30	1	7,931	0.01%
2022/08/01	1	39.90	3.3	39.90	39.75	-2.3	7,891	-0.03%
2022/07/29	0	0.00	2	39.45	39.15	-2	7,858	-0.03%
2022/07/27	3	37.78	1	38.30	38.55	2	7,808	0.03%
2022/07/26	7	38.50	1	38.70	38.15	6	7,807	0.08%
2022/07/25	6	37.63	3	37.87	38.00	3	7,763	0.04%
2022/07/22	11	37.09	2	37.05	37.05	9	7,746	0.12%
2022/07/20	9	35.59	5	36.05	35.50	4	7,618	0.05%
2022/07/19	14	35.44	17	35.77	36.10	-3	7,579	-0.04%
2022/07/18	1	35.90	0	0.00	35.65	1	7,549	0.01%
2022/07/15	13	35.04	13	35.48	35.50	0	7,534	0.00%
2022/07/14	14	34.59	20	34.87	35.75	-6	7,460	-0.08%
2022/07/13	1	38.00	0	0.00	37.30	1	7,326	0.01%
2022/07/12	0.1	38.05	3	37.80	37.40	-3	7,309	-0.04%
2022/07/11	38	39.66	0	0.00	39.70	38	7,307	0.52%
2022/07/08	1	40.30	3	39.93	39.55	-2	7,343	-0.03%
2022/07/07	1	38.00	3	38.60	38.45	-2	7,713	-0.03%
2022/07/06	3.1	38.74	12	38.91	37.80	-9	7,847	-0.11%
2022/07/04	1	38.65	1	39.20	38.80	0	8,498	0.00%
2022/07/01	19.1	40.92	3	41.22	38.80	16.1	8,901	0.18%
2022/06/30	3.1	42.15	0	0.00	41.70	3.1	8,885	0.03%
2022/06/29	2	43.55	0	0.00	43.50	2	9,490	0.02%
2022/06/28	5	45.15	0	0.00	44.25	5	9,690	0.05%
2022/06/27	0	0.00	4	45.81	45.60	-4	9,628	-0.04%
2022/06/24	0	0.00	4	44.89	44.85	-4	9,490	-0.04%
2022/06/23	16	43.05	11	42.73	42.75	5	9,384	0.05%
2022/06/22	2	44.78	0	0.00	42.80	2	9,358	0.02%
2022/06/21	4	44.44	11	44.26	45.45	-7	9,373	-0.07%
2022/06/20	7	45.71	11	44.00	42.65	-4	9,360	-0.04%
2022/06/17	4	45.25	1	45.90	45.90	3	9,340	0.03%
2022/06/16	8	45.84	9	47.45	45.05	-1	9,253	-0.01%
2022/06/15	10	47.74	11	47.47	46.50	-1	9,064	-0.01%
2022/06/14	10	46.31	2	46.30	46.80	8	8,648	0.09%
2022/06/13	10	45.35	0	0.00	46.25	10	8,523	0.12%
2022/06/10	3	47.07	28	47.16	46.85	-25	8,453	-0.30%
2022/06/09	1	47.20	9	47.46	46.90	-8	8,270	-0.10%
2022/06/08	19	46.45	2	46.95	46.45	17	7,865	0.22%
2022/06/07	27	47.45	28	47.95	46.80	-1	7,610	-0.01%
2022/06/06	24	45.77	2	45.95	46.00	22	6,831	0.32%
2022/06/02	3	46.35	10	46.11	47.15	-7	6,442	-0.11%
2022/06/01	5	43.78	8	43.79	43.25	-3	5,640	-0.05%
2022/05/31	0	0.00	38	43.28	43.30	-38	5,373	-0.71%
2022/05/30	5	42.55	13	41.91	42.30	-8	5,287	-0.15%
2022/05/27	0	0.00	1	40.70	40.60	-1	5,150	-0.02%
2022/05/26	1	40.90	2	41.20	40.00	-1	5,173	-0.02%
2022/05/25	0	0.00	1	40.15	40.00	-1	5,144	-0.02%
2022/05/24	2	39.93	1	40.40	39.25	1	5,178	0.02%
2022/05/23	1	39.75	4	40.68	40.70	-3	5,144	-0.06%
2022/05/20	0	0.00	3	39.25	39.05	-3	5,081	-0.06%
2022/05/18	0	0.00	10	39.00	38.90	-10	5,098	-0.20%
2022/05/16	12	38.65	0	0.00	38.10	12	5,226	0.23%
2022/05/13	1	38.30	0	0.00	38.10	1	5,261	0.02%
2022/05/09	0	0.00	0	39.00	38.90	0	5,506	0.00%
2022/05/06	10	39.75	0	0.00	40.85	10	5,774	0.17%
2022/05/05	10	40.38	13	40.97	40.85	-3	6,053	-0.05%
2022/05/04	0	0.00	2	39.85	39.80	-2	6,258	-0.03%
2022/05/03	1	40.40	3	40.80	40.20	-2	6,536	-0.03%
2022/04/29	0	0.00	1	40.00	39.50	-1	6,569	-0.02%
2022/04/27	3	39.32	0	0.00	39.40	3	6,799	0.04%
2022/04/26	1	41.25	0	0.00	40.50	1	6,956	0.01%
2022/04/25	2	40.70	0	0.00	40.85	2	6,974	0.03%
2022/04/22	4	41.76	1	41.60	41.70	3	7,011	0.04%
2022/04/21	0	0.00	1	41.80	42.10	-1	7,023	-0.01%
2022/04/20	1	41.50	1	41.50	41.00	0	7,015	0.00%
2022/04/19	1	40.80	3	40.83	41.00	-2	7,040	-0.03%
2022/04/18	3	40.97	3	40.55	40.35	0	7,054	0.00%
2022/04/15	62	42.03	6	42.51	41.80	56	7,040	0.80%
2022/04/14	19	43.11	2	43.23	43.10	17	7,033	0.24%
2022/04/13	6	43.83	0	0.00	43.75	6	7,047	0.09%
2022/04/12	2	42.58	3	43.52	43.45	-1	6,629	-0.02%
2022/04/11	3	43.13	3	43.45	42.55	0	6,476	0.00%
2022/04/08	13	43.05	6	43.77	43.80	7	6,156	0.11%
2022/04/07	15	43.40	25	43.32	42.95	-10	5,796	-0.17%
2022/04/06	6	40.68	2	40.40	40.40	4	5,378	0.07%
2022/04/01	9	43.37	15	43.77	41.50	-6	5,326	-0.11%
2022/03/31	16	42.11	6	42.73	42.70	10	4,699	0.21%
2022/03/30	0	0.00	48	40.67	40.95	-48	4,508	-1.06%
2022/03/29	45	40.10	44	40.82	39.90	1	4,507	0.02%
2022/03/28	27	40.06	3	40.25	40.65	24	4,522	0.53%
2022/03/25	25	41.15	53	41.40	41.15	-28	4,505	-0.62%
2022/03/24	38	40.85	26	41.39	40.55	12	4,467	0.27%
2022/03/23	26	41.16	21	41.44	41.25	5	4,439	0.11%
2022/03/22	14	41.18	37	41.53	41.15	-23	4,403	-0.52%
2022/03/21	0	0.00	11	40.18	40.35	-11	4,325	-0.25%
2022/03/18	16	39.27	16	39.83	39.05	0	4,386	0.00%
2022/03/17	0	0.00	4	38.80	38.80	-4	4,468	-0.09%
2022/03/16	0	0.00	4	38.10	37.75	-4	4,609	-0.09%
2022/03/15	14	38.40	14	38.61	37.50	0	4,702	0.00%
2022/03/11	4	38.11	3	38.10	38.15	1	4,926	0.02%
2022/03/09	0	0.00	1	37.10	37.75	-1	5,219	-0.02%
2022/03/07	2	37.58	1.2	37.25	37.10	0.8	5,357	0.02%
2022/03/04	1	39.05	0	0.00	39.05	1	5,446	0.02%
2022/03/03	41	40.85	45	41.35	39.80	-4	5,537	-0.07%
2022/03/02	6	39.70	63	40.02	39.95	-57	5,566	-1.02%
2022/03/01	66	40.10	3	40.70	40.50	63	5,708	1.10%
2022/02/25	0	0.00	2	39.20	38.80	-2	6,023	-0.03%
2022/02/24	3.5	39.41	8	39.38	38.60	-4.5	6,108	-0.07%
2022/02/23	0	0.00	1	40.30	40.55	-1	6,144	-0.02%
2022/02/21	1	40.95	1	41.40	40.80	0	6,731	0.00%
2022/02/18	1	40.60	1	41.00	40.85	0	6,936	0.00%
2022/02/17	40	41.36	1	41.05	40.85	39	7,449	0.52%
2022/02/16	2	41.43	39	41.94	42.05	-37	7,729	-0.48%
2022/02/15	3	40.45	2	40.85	40.35	1	7,766	0.01%
2022/02/14	0.5	39.60	0	0.00	39.40	0.5	7,968	0.01%
2022/02/11	3.1	41.02	0	0.00	40.75	3.1	8,079	0.04%
2022/02/10	12	41.91	6	42.03	41.60	6	8,150	0.07%
2022/02/09	0.2	42.05	2	41.90	42.00	-1.8	8,151	-0.02%
2022/02/08	31	41.97	3	42.55	42.50	28	8,338	0.34%
2022/02/07	24	40.50	48	41.38	41.90	-24	8,113	-0.30%
2022/01/26	36	39.44	37.2	40.23	39.30	-1.2	7,866	-0.02%
2022/01/25	20	39.28	26	40.16	38.50	-6	7,821	-0.08%
2022/01/24	1	36.90	4	37.19	38.20	-3	7,673	-0.04%
2022/01/21	6	39.07	4	39.73	38.90	2	7,730	0.03%
2022/01/20	7	39.33	11	39.77	39.45	-4	7,757	-0.05%
2022/01/19	0	0.00	3	38.83	38.20	-3	7,660	-0.04%
2022/01/18	20	37.05	20	37.20	36.85	0	7,727	0.00%
2022/01/17	0	0.00	7	36.21	37.05	-7	7,792	-0.09%
2022/01/14	2	34.25	0	0.00	34.45	2	7,750	0.03%
2022/01/13	1	35.20	0	0.00	35.10	1	7,752	0.01%
2022/01/12	1	35.65	0	0.00	35.50	1	7,751	0.01%
2022/01/11	2	36.55	0	0.00	36.45	2	7,759	0.03%
2022/01/06	2	38.50	0	0.00	38.50	2	7,781	0.03%
2022/01/05	2	39.90	0	0.00	39.90	2	7,727	0.03%
2022/01/04	4	39.81	0	0.00	39.85	4	7,774	0.05%
2021/12/30	1	39.90	1	40.10	39.95	0	7,824	0.00%
2021/12/29	7	40.07	0	0.00	40.05	7	7,915	0.09%
2021/12/24	0	0.00	1	40.75	39.95	-1	8,359	-0.01%
2021/12/23	1	41.35	1	42.20	41.15	0	8,360	0.00%
2021/12/22	0	0.00	1	41.40	41.40	-1	8,433	-0.01%
2021/12/21	5	41.00	0	0.00	40.95	5	8,597	0.06%
2021/12/17	6	40.55	0	0.00	40.00	6	8,562	0.07%
2021/12/16	2	41.10	3	41.18	41.20	-1	8,485	-0.01%
2021/12/15	3	40.72	2	41.15	41.15	1	8,434	0.01%
2021/12/14	48	42.40	8	40.90	40.90	40	8,390	0.48%
2021/12/13	24	43.24	8	43.80	43.00	16	8,274	0.19%
2021/12/10	33.5	42.66	32	44.50	44.50	1.5	8,162	0.02%
2021/12/09	1	46.00	1	45.10	44.50	0	8,038	0.00%
2021/12/08	1	45.50	1	45.15	45.15	0	7,958	0.00%
2021/12/07	5	46.09	6	46.22	45.85	-1	7,912	-0.01%
2021/12/06	1	45.50	4	45.70	45.45	-3	7,813	-0.04%
2021/12/03	0	0.00	7.1	45.07	44.50	-7.1	7,663	-0.09%
2021/12/02	1	44.35	0	0.00	43.05	1	7,505	0.01%
2021/12/01	0	0.00	3	43.25	43.40	-3	7,396	-0.04%
2021/11/30	0	0.00	13	44.17	43.40	-13	7,356	-0.18%
2021/11/29	6	42.00	0	0.00	42.25	6	7,265	0.08%
2021/11/26	57.5	42.17	53	42.80	42.90	4.5	7,148	0.06%
2021/11/25	14	44.94	8	44.94	44.95	6	7,006	0.09%
2021/11/24	6	43.77	48.1	43.56	45.15	-42.1	6,847	-0.61%
2021/11/23	134	42.36	84	42.68	42.05	50	6,516	0.77%	大買/
2021/11/22	7	43.29	6	43.03	43.00	1	6,432	0.02%
2021/11/19	19	43.73	19	43.61	43.65	0	6,353	0.00%
2021/11/18	36	44.10	35	44.66	44.10	1	6,144	0.02%
2021/11/17	13	43.26	120.1	43.72	43.50	-107.1	5,726	-1.87%	大賣/鉅額交易
2021/11/16	112	43.03	8	44.49	42.05	104	5,502	1.89%	大買/鉅額交易
2021/11/15	3	40.35	32.1	40.99	41.55	-29.1	4,984	-0.58%
2021/11/12	3	38.03	20	38.60	37.80	-17	4,667	-0.36%
2021/11/11	26	41.33	12	41.07	39.00	14	4,548	0.31%
2021/11/10	16	39.48	29.1	39.82	39.50	-13.1	4,331	-0.30%
2021/11/09	8	38.83	0	0.00	38.85	8	4,179	0.19%
2021/11/08	25.1	39.35	10	38.60	38.00	15.1	4,063	0.37%
2021/11/05	10	39.19	22.4	39.46	39.80	-12.4	3,986	-0.31%
2021/11/04	0	0.00	20	37.95	38.20	-20	3,769	-0.53%
2021/11/03	10	37.33	10	37.50	37.00	0	3,715	0.00%
2021/11/02	5	37.15	1	37.05	37.10	4	3,701	0.11%
2021/11/01	7	38.15	6	38.85	37.70	1	3,523	0.03%
2021/10/29	0	0.00	5	37.18	37.10	-5	3,433	-0.15%
2021/10/28	10	36.80	5	37.17	35.70	5	3,373	0.15%
2021/10/27	5	35.25	5	36.10	36.60	0	3,439	0.00%
2021/10/26	5	35.20	6	36.01	35.70	-1	3,391	-0.03%
2021/10/25	3	33.30	13	33.98	33.85	-10	3,153	-0.32%
2021/10/22	0	0.00	2	31.75	32.00	-2	3,071	-0.07%
2021/10/21	2	32.98	0	0.00	32.25	2	3,112	0.06%
2021/10/19	1	32.55	2	32.85	33.00	-1	3,099	-0.03%
2021/10/15	2	32.20	1	32.10	32.10	1	3,100	0.03%
2021/10/14	0	0.00	7	31.85	31.85	-7	3,070	-0.23%
2021/10/13	0	0.00	17	30.22	30.25	-17	3,034	-0.56%
2021/10/12	9	30.61	0	0.00	30.45	9	3,022	0.30%
2021/10/07	14	33.19	0	0.00	33.05	14	2,948	0.47%
2021/10/06	5	33.10	7	33.24	33.00	-2	2,963	-0.07%
2021/10/05	3	33.78	3	33.58	32.70	0	2,869	0.00%
2021/10/04	23	31.59	22	32.16	33.10	1	2,536	0.04%
2021/10/01	0	0.00	9	30.85	30.85	-9	2,491	-0.36%
2021/09/30	9	33.20	0	0.00	33.20	9	2,443	0.37%
2021/09/29	1	34.00	0	32.00	32.00	1	2,568	0.04%
2021/09/28	1	34.20	0	0.00	32.80	1	2,567	0.04%
2021/09/15	0	0.00	1	32.05	31.95	-1	2,544	-0.04%
2021/09/14	0	0.00	2	31.90	32.20	-2	2,546	-0.08%
2021/09/13	2	31.10	0	0.00	31.70	2	2,509	0.08%
2021/09/10	2	31.70	0	0.00	31.40	2	2,492	0.08%
2021/09/09	0	0.00	1	32.75	32.75	-1	2,447	-0.04%
2021/09/08	0	30.00	6	30.07	29.80	-6	2,374	-0.25%
2021/09/06	0	0.00	4	32.93	31.75	-4	2,365	-0.17%
2021/09/03	10	33.00	0	0.00	33.00	10	2,359	0.42%
2021/09/01	1	30.80	1	31.25	31.10	0	2,301	0.00%
2021/08/30	0	0.00	1	31.70	31.35	-1	2,298	-0.04%
2021/08/27	3	31.07	2	31.45	31.25	1	2,301	0.04%
2021/08/23	0	0.00	1	29.95	29.90	-1	2,247	-0.04%
2021/08/19	1	29.15	0	0.00	29.10	1	2,296	0.04%
2021/08/18	0	0.00	1	30.95	31.10	-1	2,330	-0.04%
2021/08/16	1	31.10	0	0.00	29.15	1	2,316	0.04%
2021/08/11	1	32.70	0	0.00	31.05	1	2,300	0.04%
2021/08/10	0	0.00	2	33.65	32.90	-2	2,272	-0.09%
2021/08/04	2	38.95	0	0.00	38.35	2	2,225	0.09%
2021/08/03	0	0.00	0	38.90	38.70	0	2,185	0.00%
2021/08/02	2	38.75	12	39.10	39.20	-10	2,114	-0.47%
2021/07/30	0	0.00	25	36.91	36.50	-25	1,928	-1.30%
2021/07/27	2	35.55	7	36.83	35.10	-5	1,864	-0.27%
2021/07/26	3	35.80	2	35.60	35.50	1	1,836	0.05%
2021/07/23	2	34.70	11	35.46	35.55	-9	1,828	-0.49%
2021/07/21	11	34.32	11	34.61	33.25	0	1,806	0.00%
2021/07/20	0	0.00	7	34.70	34.05	-7	1,768	-0.40%
2021/07/19	5	35.30	0	0.00	35.05	5	1,759	0.28%
2021/07/15	1	35.65	0	0.00	35.50	1	1,778	0.06%
2021/07/14	0	0.00	6	36.00	35.35	-6	1,777	-0.34%
2021/07/13	0	0.00	36	38.26	36.95	-36	1,760	-2.05%
2021/07/12	12	37.31	12	37.14	37.10	0	1,705	0.00%
2021/07/09	2	37.15	0	0.00	36.90	2	1,695	0.12%
2021/07/08	0	0.00	1	38.40	37.95	-1	1,702	-0.06%
2021/07/07	0	0.00	5	38.23	37.55	-5	1,709	-0.29%
2021/07/06	4	38.91	3	39.62	38.45	1	1,717	0.06%
2021/07/05	1	36.15	6	37.45	38.35	-5	1,591	-0.31%
2021/07/02	3	35.05	9	34.97	34.90	-6	1,550	-0.39%
2021/07/01	5	35.05	4	35.30	35.00	1	1,602	0.06%
2021/06/30	5	35.84	29	35.09	35.80	-24	1,688	-1.42%
2021/06/29	19	32.81	3	33.42	33.05	16	1,671	0.96%
2021/06/28	13	32.77	14	33.53	33.90	-1	1,655	-0.06%
2021/06/25	2	31.70	2	31.70	31.40	0	1,624	0.00%
2021/06/24	2	30.20	0	0.00	30.00	2	1,635	0.12%
2021/06/23	4	30.09	0	0.00	30.20	4	1,634	0.24%
2021/06/22	1	28.80	0	0.00	28.65	1	1,630	0.06%
2021/06/11	0	0.00	1	30.60	30.35	-1	1,718	-0.06%
2021/06/10	2	30.00	0	0.00	30.55	2	1,727	0.12%
2021/06/09	2	30.10	0	0.00	30.20	2	1,736	0.12%
2021/06/04	15	29.57	0	0.00	29.40	15	1,782	0.84%
2021/06/03	0	0.00	11	30.14	30.10	-11	1,814	-0.61%
2021/06/02	0	0.00	6	30.05	30.15	-6	1,846	-0.32%
2021/06/01	2	30.35	1	30.20	30.40	1	1,854	0.05%
2021/05/28	2	30.63	0	0.00	30.65	2	1,888	0.11%
2021/05/27	50	31.59	0	0.00	30.50	50	1,913	2.61%
2021/05/26	0	0.00	2	31.08	32.20	-2	1,915	-0.10%
2021/05/25	0	0.00	14	29.24	29.30	-14	1,935	-0.72%
2021/05/24	4	26.49	0	0.00	26.65	4	1,982	0.20%
2021/05/21	10	26.20	0	0.00	26.25	10	2,054	0.49%
2021/05/19	7	26.22	1	27.85	26.15	6	2,202	0.27%
2021/05/18	3	25.83	6	26.19	27.25	-3	2,211	-0.14%
2021/05/17	4	25.33	2	27.00	24.80	2	2,232	0.09%
2021/05/14	5	28.00	5	26.95	26.35	0	2,227	0.00%
2021/05/13	5	26.28	0	0.00	27.00	5	2,215	0.23%
2021/05/12	5	28.80	7	29.26	27.75	-2	2,197	-0.09%
2021/05/11	6	32.15	3	32.13	30.80	3	2,215	0.14%
2021/05/07	2	35.00	0	0.00	35.00	2	2,241	0.09%
2021/05/06	0	0.00	15	35.06	34.40	-15	2,272	-0.66%
2021/05/05	3	33.28	0	0.00	33.65	3	2,287	0.13%
2021/05/04	11	33.57	0	0.00	32.90	11	2,364	0.47%
2021/05/03	7	35.31	0	0.00	35.00	7	2,360	0.30%
2021/04/28	1	37.10	0	0.00	37.30	1	2,374	0.04%
2021/04/27	2	37.85	0	0.00	37.80	2	2,405	0.08%
2021/04/23	1	37.00	7	38.21	38.00	-6	2,436	-0.25%
2021/04/22	2	38.15	0	0.00	37.70	2	2,468	0.08%
2021/04/21	3	38.82	1	38.60	38.60	2	2,455	0.08%
2021/04/20	1	39.00	1	39.15	39.00	0	2,478	0.00%
2021/04/19	1	38.90	0	0.00	38.95	1	2,522	0.04%
2021/04/16	3	39.23	4	39.48	39.30	-1	2,593	-0.04%
2021/04/14	3	38.90	1	39.75	38.50	2	2,618	0.08%
2021/04/13	2	39.13	45	39.00	38.80	-43	2,642	-1.63%
2021/04/12	12	40.00	13	39.77	39.75	-1	2,657	-0.04%
2021/04/09	33	42.18	5	41.90	41.65	28	2,658	1.05%
2021/04/08	3	43.60	11	43.97	43.80	-8	2,631	-0.30%
2021/04/07	6	42.88	1	43.60	43.60	5	2,621	0.19%
2021/04/06	7	43.37	4	41.44	44.00	3	2,567	0.12%
2021/04/01	1	38.70	30	39.79	40.15	-29	2,509	-1.16%
2021/03/31	3	38.35	0	0.00	38.20	3	2,574	0.12%
2021/03/30	10	39.30	2	39.30	39.10	8	2,591	0.31%
2021/03/29	22	37.89	4	39.69	39.70	18	2,588	0.70%
2021/03/26	1	37.60	0	0.00	37.80	1	2,594	0.04%
2021/03/25	1	37.50	0	0.00	37.45	1	2,637	0.04%
2021/03/24	1	37.50	0	0.00	37.45	1	2,662	0.04%
2021/03/22	3	39.37	2	39.30	39.15	1	2,662	0.04%
2021/03/19	8	40.44	6	40.14	40.05	2	2,679	0.07%
2021/03/18	1	40.00	0	0.00	40.95	1	2,686	0.04%
2021/03/17	5	39.80	5	39.45	39.45	0	2,710	0.00%
2021/03/16	2	39.50	23	39.58	39.50	-21	2,737	-0.77%
2021/03/15	5	39.81	3	39.95	39.90	2	2,774	0.07%
2021/03/12	3	39.53	0	0.00	39.40	3	2,845	0.11%
2021/03/11	3	39.78	0	0.00	39.90	3	3,008	0.10%
2021/03/10	1	40.00	0	0.00	39.70	1	3,231	0.03%
2021/03/09	11	40.55	5	40.15	39.70	6	3,461	0.17%
2021/03/08	8	40.88	5	40.95	40.80	3	3,641	0.08%
2021/03/04	6	42.85	6	43.05	42.95	0	3,788	0.00%
2021/03/03	8	42.93	7	43.05	42.85	1	3,801	0.03%
2021/03/02	2	44.43	0	0.00	43.60	2	3,807	0.05%
2021/02/26	5	43.96	5	44.43	44.85	0	3,845	0.00%
2021/02/25	0	0.00	2	44.83	45.55	-2	3,906	-0.05%
2021/02/24	3	43.60	3	43.80	43.15	0	3,993	0.00%
2021/02/23	1	43.75	5.5	44.71	45.00	-4.5	4,048	-0.11%
2021/02/22	2	42.80	9	45.24	45.55	-7	4,054	-0.17%
2021/02/18	0	0.00	10	39.79	40.05	-10	4,055	-0.25%
2021/02/17	5	38.85	20	39.67	40.00	-15	4,124	-0.36%
2021/02/05	6	38.41	4	39.04	38.30	2	4,118	0.05%
2021/02/04	1	39.00	1	39.15	38.95	0	4,168	0.00%
2021/02/03	4	38.68	22	38.55	38.65	-18	4,249	-0.42%
2021/02/02	20	40.50	25	39.58	39.30	-5	4,321	-0.12%
2021/02/01	11	37.01	10	37.55	38.05	1	4,378	0.02%
2021/01/29	11	38.53	14	38.99	38.00	-3	4,542	-0.07%
2021/01/28	5	37.81	4	37.35	38.95	1	4,791	0.02%
2021/01/27	13	38.16	1	38.10	38.00	12	5,020	0.24%
2021/01/26	30	38.53	31	38.96	38.60	-1	5,387	-0.02%
2021/01/25	0	0.00	25	35.43	36.90	-25	5,574	-0.45%
2021/01/22	3	33.30	0	0.00	33.55	3	5,613	0.05%
2021/01/21	1	34.25	3	35.08	34.20	-2	5,605	-0.04%
2021/01/20	30	34.63	3	36.40	34.05	27	5,602	0.48%
2021/01/19	1	36.10	0	0.00	36.35	1	5,579	0.02%
2021/01/18	1	37.30	1	37.20	37.20	0	5,586	0.00%
2021/01/15	1	38.70	8	39.29	38.70	-7	5,587	-0.13%
2021/01/14	3	37.87	15	38.00	37.95	-12	5,599	-0.21%
2021/01/13	0	0.00	27	37.09	38.20	-27	5,663	-0.48%
2021/01/12	28	36.05	3	35.80	35.95	25	5,738	0.44%
2021/01/11	10	36.80	2	37.05	37.65	8	5,783	0.14%
2021/01/08	8	39.13	2	39.08	39.05	6	5,781	0.10%
2021/01/06	14	39.99	8	39.98	39.80	6	5,971	0.10%
2021/01/05	24	42.67	2	42.13	41.60	22	5,985	0.37%
2021/01/04	2	42.70	30	42.75	42.80	-28	6,044	-0.46%
2020/12/31	30	41.80	0	0.00	41.30	30	6,066	0.49%
2020/12/30	1	40.05	57	41.97	42.00	-56	6,061	-0.92%
2020/12/29	13	39.84	31	39.66	39.50	-18	6,028	-0.30%
2020/12/28	35	39.54	33	39.15	39.15	2	6,021	0.03%
2020/12/25	72	40.63	10	40.35	40.35	62	5,973	1.04%
2020/12/24	18	42.68	14	41.81	41.80	4	5,891	0.07%
2020/12/23	0	0.00	2	42.10	42.50	-2	5,922	-0.03%
2020/12/22	12	41.27	15	42.44	41.50	-3	5,968	-0.05%
2020/12/21	15.6	41.60	10	41.39	41.30	5.6	6,036	0.09%
2020/12/18	21	43.46	1	43.00	43.00	20	6,038	0.33%
2020/12/17	2.5	44.09	0	0.00	44.05	2.5	6,032	0.04%
2020/12/16	1	44.85	3	45.28	44.90	-2	6,063	-0.03%
2020/12/15	11	44.20	0	0.00	43.75	11	6,138	0.18%
2020/12/14	7	44.99	7	44.90	44.90	0	6,110	0.00%
2020/12/11	9	44.73	1	44.55	45.30	8	6,101	0.13%
2020/12/10	13.5	45.74	21	45.61	45.50	-7.5	6,081	-0.12%
2020/12/09	20	46.70	25	46.19	46.45	-5	6,052	-0.08%
2020/12/08	27	46.94	5	47.09	47.20	22	6,016	0.37%
2020/12/07	30	46.49	14	45.73	45.15	16	5,945	0.27%
2020/12/04	13	50.60	11	50.41	49.90	2	5,781	0.03%
2020/12/03	22	52.61	22	53.67	54.90	0	5,571	0.00%
2020/12/02	3	48.80	21	49.91	50.70	-18	5,343	-0.34%
2020/12/01	10	44.40	12	46.16	46.10	-2	5,163	-0.04%
2020/11/30	9	45.14	22	45.10	45.00	-13	5,127	-0.25%
2020/11/26	0	0.00	3	47.00	47.30	-3	5,032	-0.06%
2020/11/25	14	47.01	7	47.54	47.20	7	5,055	0.14%
2020/11/24	13	48.23	0	0.00	47.00	13	5,030	0.26%
2020/11/23	15	47.20	9	48.40	48.80	6	5,037	0.12%
2020/11/20	5	48.90	6	48.35	48.35	-1	4,954	-0.02%
2020/11/19	10	50.20	1	47.95	50.40	9	4,860	0.18%
2020/11/18	1	48.05	0	0.00	48.05	1	4,789	0.02%
2020/11/17	10	48.40	2	48.65	48.30	8	4,737	0.17%
2020/11/16	6	45.64	1	47.75	47.85	5	4,689	0.11%
2020/11/13	0	0.00	0.3	46.25	45.75	-0.3	4,663	-0.01%
2020/11/12	0	0.00	11	45.60	45.75	-11	4,666	-0.24%
2020/11/11	9	46.00	12	46.38	47.05	-3	4,679	-0.06%
2020/11/10	9	45.80	18	45.15	44.90	-9	4,623	-0.19%
2020/11/09	5	47.30	25	47.52	46.50	-20	4,551	-0.44%
2020/11/06	18	46.36	17	47.64	47.60	1	4,465	0.02%
2020/11/05	31	45.84	33	47.37	46.00	-2	4,329	-0.05%
2020/11/04	21	44.10	21	44.52	45.00	0	4,100	0.00%
2020/11/03	23	40.77	21.2	44.44	45.10	1.8	3,930	0.05%
2020/11/02	25	39.23	17.4	40.28	41.00	7.6	3,561	0.21%
2020/10/30	4	37.45	38	36.91	37.45	-34	3,310	-1.03%
2020/10/28	11	35.97	0	0.00	35.65	11	3,285	0.33%
2020/10/27	0	0.00	8	36.19	36.35	-8	3,293	-0.24%
2020/10/26	10	36.58	20	36.68	36.10	-10	3,298	-0.30%
2020/10/23	1	37.10	0	0.00	37.00	1	3,313	0.03%
2020/10/22	17	37.09	1	37.95	36.95	16	3,366	0.48%
2020/10/21	5	39.20	2	38.75	38.30	3	3,397	0.09%
2020/10/20	5	40.30	14	39.97	39.85	-9	3,428	-0.26%
2020/10/19	1	39.50	2	38.30	39.50	-1	3,365	-0.03%
2020/10/16	1	39.45	5	38.04	38.00	-4	3,327	-0.12%
2020/10/15	0	0.00	3.3	39.07	39.00	-3.3	3,279	-0.10%
2020/10/14	6	39.12	10	39.25	38.95	-4	3,255	-0.12%
2020/10/13	1	37.40	12.8	37.78	38.00	-11.8	3,197	-0.37%
2020/10/12	12	36.73	9	37.74	37.95	3	3,207	0.09%
2020/10/08	6	35.63	107	35.81	36.20	-101	3,144	-3.21%	大賣/鉅額交易
2020/10/07	0	0.00	22	34.19	34.20	-22	3,112	-0.71%
2020/10/06	1	33.35	4	33.99	33.95	-3	3,158	-0.09%
2020/10/05	5	33.04	5	33.90	32.80	0	3,261	0.00%
2020/09/30	4	33.63	0	0.00	33.80	4	3,421	0.12%
2020/09/29	11	34.02	4	33.95	33.50	7	3,470	0.20%
2020/09/28	7	31.26	9	33.12	34.10	-2	3,617	-0.06%
2020/09/25	14	31.74	13	31.99	31.10	1	3,636	0.03%
2020/09/24	40	33.47	11	33.06	32.55	29	3,686	0.79%
2020/09/23	12	35.71	5	35.30	35.30	7	3,768	0.19%
2020/09/22	4	36.14	6	36.65	36.50	-2	3,926	-0.05%
2020/09/21	6	38.00	13	38.14	38.00	-7	3,973	-0.18%
2020/09/18	10	37.88	7	38.14	39.10	3	3,924	0.08%
2020/09/17	3	36.23	2	36.45	36.30	1	3,846	0.03%
2020/09/16	3	36.32	0	0.00	36.15	3	3,857	0.08%
2020/09/15	1	36.70	0	0.00	36.60	1	3,857	0.03%
2020/09/14	3	36.25	0	0.00	36.50	3	3,848	0.08%
2020/09/11	6	36.30	0	0.00	35.75	6	3,861	0.16%
2020/09/10	1	36.20	0	0.00	36.10	1	3,900	0.03%
2020/09/09	2	35.95	11	36.00	36.80	-9	3,897	-0.23%
2020/09/08	15	35.26	11	36.06	35.85	4	3,901	0.10%
2020/09/07	0	0.00	12	37.00	36.50	-12	3,904	-0.31%
2020/09/04	2	36.48	0	0.00	36.65	2	3,934	0.05%
2020/09/03	5	37.54	1	38.00	37.30	4	3,949	0.10%
2020/09/02	3	37.90	4	38.40	37.90	-1	4,035	-0.02%
2020/09/01	1	38.85	0	0.00	38.80	1	4,047	0.02%
2020/08/31	0.4	39.05	1	40.05	39.35	-0.6	4,041	-0.01%
2020/08/28	3	38.27	3	39.00	38.90	0	4,039	0.00%
2020/08/27	1	39.30	9	39.59	39.00	-8	4,027	-0.20%
2020/08/26	2	36.80	15	37.53	37.70	-13	3,958	-0.33%
2020/08/25	0	0.00	15	35.57	35.05	-15	3,924	-0.38%
2020/08/24	1	34.90	2	34.85	34.90	-1	3,927	-0.03%
2020/08/21	3	34.08	14	34.27	34.35	-11	3,956	-0.28%
2020/08/20	32	33.66	0	0.00	33.80	32	3,992	0.80%
2020/08/19	10	34.69	21	35.70	35.80	-11	4,003	-0.27%
2020/08/18	4	33.65	20	33.58	33.35	-16	4,024	-0.40%
2020/08/17	32	34.95	2	34.33	34.50	30	4,020	0.75%
2020/08/14	15	36.04	0	0.00	36.10	15	3,998	0.38%
2020/08/13	23	36.58	0	0.00	36.50	23	4,017	0.57%
2020/08/12	3	36.47	1	37.65	37.20	2	4,108	0.05%
2020/08/11	7	38.00	1	37.70	37.20	6	4,127	0.15%
2020/08/10	2	38.50	12	38.84	38.60	-10	4,182	-0.24%
2020/08/07	13	38.22	24	38.46	39.90	-11	4,209	-0.26%
2020/08/06	2	37.08	0	0.00	36.90	2	4,169	0.05%
2020/08/05	5	36.84	0	0.00	37.00	5	4,217	0.12%
2020/08/04	11	36.87	9	36.75	36.75	2	4,335	0.05%
2020/08/03	3	36.97	0	0.00	37.20	3	4,593	0.07%
2020/07/31	0	0.00	1	38.30	38.15	-1	4,819	-0.02%
2020/07/30	1	36.80	23	37.67	37.75	-22	4,995	-0.44%
2020/07/29	9	34.78	1	36.05	36.70	8	5,103	0.16%
2020/07/28	36	36.30	9	36.38	36.20	27	5,147	0.52%
2020/07/27	10	37.77	19	39.14	37.55	-9	5,174	-0.17%
2020/07/24	7	40.42	24	40.63	39.95	-17	5,227	-0.33%
2020/07/23	6	41.93	7	41.66	42.05	-1	5,389	-0.02%
2020/07/22	2	40.45	35	40.33	41.35	-33	5,464	-0.60%
2020/07/21	6	39.23	19	39.21	38.90	-13	5,613	-0.23%
2020/07/20	22	36.95	18	37.56	38.70	4	5,708	0.07%
2020/07/17	30	39.75	61.1	40.14	38.55	-31.1	5,734	-0.54%
2020/07/16	3	39.00	35	38.89	41.10	-32	5,708	-0.56%
2020/07/15	45	37.35	1	36.60	37.40	44	5,689	0.77%
2020/07/14	6	37.18	3	38.45	38.00	3	5,754	0.05%
2020/07/13	4	37.84	0	0.00	37.85	4	5,826	0.07%
2020/07/10	5	37.42	73	38.18	36.95	-68	5,806	-1.17%
2020/07/09	16	37.17	20	37.28	38.60	-4	5,696	-0.07%
2020/07/08	2	33.85	24.1	34.81	35.10	-22.1	5,540	-0.40%
2020/07/07	24	29.13	37	29.82	31.95	-13	5,497	-0.24%
2020/07/06	16	29.74	12.1	29.20	29.05	3.9	5,361	0.07%
2020/07/03	18	28.38	18	28.76	28.75	0	5,356	0.00%
2020/07/02	4	27.95	13	29.03	28.60	-9	5,270	-0.17%
2020/07/01	9	26.80	37	27.20	27.90	-28	5,129	-0.55%
2020/06/30	5	25.40	374.2	24.16	25.40	-369.2	4,946	-7.46%	大賣/鉅額交易
2020/06/29	3	23.20	1	23.50	23.10	2	4,877	0.04%
2020/06/24	1	23.30	0	0.00	23.35	1	4,888	0.02%
2020/06/23	13	23.77	0	0.00	23.40	13	4,893	0.27%
2020/06/22	6	23.90	4	24.20	23.75	2	4,894	0.04%
2020/06/19	26	23.79	0	0.00	23.60	26	4,908	0.53%
2020/06/18	179	24.01	20	24.06	23.90	159	4,915	3.23%	大買/鉅額交易
2020/06/17	21	24.08	30	24.16	24.35	-9	4,923	-0.18%
2020/06/16	1	23.20	6	23.25	23.00	-5	4,915	-0.10%
2020/06/15	2	23.05	5	23.15	23.00	-3	4,966	-0.06%
2020/06/12	18	22.27	1	22.40	23.55	17	4,969	0.34%
2020/06/11	10	23.32	0	0.00	23.00	10	4,978	0.20%
2020/06/10	10	24.08	0	0.00	24.20	10	4,963	0.20%
2020/06/09	23	23.35	11	22.91	23.65	12	4,954	0.24%
2020/06/08	18.2	25.06	0	0.00	24.75	18.2	4,927	0.37%
2020/06/05	15	25.53	0	0.00	25.45	15	5,001	0.30%
2020/06/04	19	25.41	1	25.40	25.30	18	5,034	0.36%
2020/06/03	19	26.41	12	26.02	25.90	7	5,021	0.14%
2020/06/02	265	26.36	14	26.83	26.30	251	4,997	5.02%	大買/鉅額交易
2020/06/01	13	26.45	6	26.21	25.85	7	4,969	0.14%
2020/05/29	8	25.28	2	25.05	25.20	6	4,990	0.12%
2020/05/28	13	25.52	1	26.10	25.35	12	5,002	0.24%
2020/05/27	16	26.16	10	26.07	25.95	6	4,993	0.12%
2020/05/26	4	26.90	10	26.94	26.65	-6	5,035	-0.12%
2020/05/25	16	25.83	3	26.17	26.95	13	5,006	0.26%
2020/05/22	22	25.68	0	0.00	25.30	22	4,962	0.44%
2020/05/21	7	25.68	5	26.04	25.80	2	4,965	0.04%
2020/05/20	22	25.51	4	25.45	25.15	18	4,982	0.36%
2020/05/19	100	26.00	7	25.42	25.95	93	4,961	1.87%
2020/05/18	6	24.13	0	0.00	24.10	6	4,876	0.12%
2020/05/15	8	24.48	2	24.10	24.50	6	4,862	0.12%
2020/05/14	14	24.98	4	25.30	24.50	10	4,797	0.21%
2020/05/13	9	26.01	5	26.42	26.05	4	4,810	0.08%
2020/05/12	4	25.79	0	0.00	26.10	4	4,859	0.08%
2020/05/11	21	25.55	0	0.00	26.20	21	4,863	0.43%
2020/05/08	25	27.54	5	27.12	26.15	20	4,859	0.41%
2020/05/07	27	25.76	12.7	26.64	27.40	14.3	4,664	0.31%
2020/05/06	9	24.26	12	23.60	24.95	-3	4,554	-0.07%
2020/05/05	18	22.52	1	23.25	22.70	17	4,469	0.38%
2020/05/04	2	22.90	8	22.74	22.80	-6	4,394	-0.14%
2020/04/30	2	23.98	0	0.00	23.60	2	4,351	0.05%
2020/04/29	3	23.33	1	23.20	23.80	2	4,310	0.05%
2020/04/28	9	24.51	22	24.68	23.75	-13	4,265	-0.30%
2020/04/27	5	23.32	1	23.15	23.35	4	4,021	0.10%
2020/04/24	1	20.60	2	20.55	21.25	-1	3,958	-0.03%
2020/04/23	1	19.40	2	19.65	19.70	-1	3,853	-0.03%
2020/04/22	3	17.68	2	17.73	18.45	1	3,750	0.03%
2020/04/17	0	0.00	5	17.60	18.05	-5	3,645	-0.14%
2020/04/16	1	17.00	31	16.36	17.40	-30	3,539	-0.85%
2020/04/15	30	16.35	0	0.00	16.35	30	3,430	0.87%
2020/04/10	0	0.00	6	14.75	14.95	-6	3,454	-0.17%
2020/04/09	0	0.00	1	15.10	14.45	-1	3,456	-0.03%
2020/04/08	3	15.08	0.7	15.30	15.30	2.3	3,516	0.07%
2020/04/06	0	0.00	30	12.95	13.00	-30	3,728	-0.80%
2020/04/01	30	11.85	0	0.00	11.85	30	3,794	0.79%
2020/03/31	2	11.20	0	0.00	10.80	2	3,798	0.05%
2020/03/26	1	10.90	0	0.00	10.85	1	3,800	0.03%
2020/03/24	1	10.70	0	0.00	10.60	1	3,760	0.03%
2020/03/23	3	10.10	0	0.00	10.05	3	3,749	0.08%
2020/03/16	3	13.50	0	0.00	13.35	3	3,689	0.08%
2020/03/12	1	15.00	1	15.35	14.90	0	3,782	0.00%
2020/03/11	1	16.45	0	0.00	16.55	1	3,816	0.03%
2020/03/10	1	14.40	1	14.75	15.05	0	3,725	0.00%
2020/03/05	1	15.60	0	0.00	15.25	1	3,750	0.03%
2020/03/03	3	16.20	0	0.00	16.10	3	3,761	0.08%
2020/03/02	1	15.90	0	0.00	16.35	1	3,725	0.03%
2020/02/27	0	0.00	2	17.00	15.90	-2	3,684	-0.05%
2020/02/13	1	20.10	0	0.00	19.00	1	3,138	0.03%
2020/02/11	1	21.00	0	0.00	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	0	0.00	1	19.45	19.15	-1	2,720	-0.04%
2020/02/06	0	0.00	2.1	18.43	18.50	-2.1	2,563	-0.08%
2020/02/05	0	0.00	1	16.20	16.85	-1	2,439	-0.04%
2020/02/04	4	14.88	0	0.00	15.35	4	2,373	0.17%
2020/01/31	7	15.61	0	0.00	16.90	7	2,254	0.31%
2020/01/30	7	17.00	0	0.00	16.80	7	2,159	0.32%
2020/01/17	0.2	17.75	0	0.00	18.15	0.2	2,062	0.01%
2020/01/14	0	0.00	9	17.15	18.40	-9	1,895	-0.47%
2020/01/07	1	16.05	0	0.00	16.35	1	1,747	0.06%
2020/01/06	0	0.00	1	16.35	16.05	-1	1,711	-0.06%
2020/01/02	6	18.46	0	0.00	18.15	6	1,607	0.37%
2019/12/31	0	0.00	2	17.78	17.85	-2	1,497	-0.13%
2019/12/30	1	14.60	31	14.56	16.25	-30	1,348	-2.22%
2019/12/27	30	14.90	0	0.00	14.90	30	1,171	2.56%
2019/12/19	0	0.00	3	11.40	11.40	-3	947	-0.32%
2019/12/11	3	12.12	0	0.00	12.25	3	813	0.37%
2019/12/10	0.1	11.40	51	11.09	11.95	-50.9	757	-6.72%
2019/12/09	51	10.90	1	10.50	10.90	50	662	7.55%
2019/12/06	1	9.15	1	9.20	9.93	0	575	0.00%
2019/12/05	1	8.51	0	0.00	9.03	1	452	0.22%
2019/12/04	0	0.00	1	8.40	8.45	-1	415	-0.24%
2019/12/03	1	8.50	0	0.00	8.45	1	403	0.25%
2019/11/13	0	0.00	1	6.32	6.37	-1	146	-0.68%
2019/09/20	0	0.00	0.2	6.61	6.68	-0.2	160	-0.15%
2019/07/24	0	0.00	1	6.85	6.81	-1	140	-0.71%
2019/05/03	0	0.00	4	6.86	6.86	-4	239	-1.67%
2019/04/23	1	6.65	0	0.00	6.62	1	239	0.42%
2019/04/22	1	6.69	0	0.00	6.72	1	241	0.41%
2019/04/09	0	0.00	1	6.99	7.01	-1	227	-0.44%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/18	0	0.00	1	7.50	7.62	-1	221	-0.45%
2019/03/04	0	0.00	1	7.32	7.31	-1	227	-0.44%
2019/02/27	0	0.00	1	7.17	7.22	-1	222	-0.45%
2019/02/26	2	7.20	0	0.00	7.28	2	217	0.92%
2019/02/19	1	6.30	0	0.00	6.35	1	167	0.60%
2018/07/03	0	0.00	2	8.99	8.75	-2	1,540	-0.13%
2018/07/02	2	9.10	0	0.00	8.98	2	1,528	0.13%
2018/06/28	0	0.00	4	9.09	9.03	-4	1,518	-0.26%
2018/06/25	0	0.00	2	9.48	9.13	-2	1,504	-0.13%
2018/06/22	6	9.54	5	9.42	9.50	1	1,489	0.07%
2018/06/21	3	9.19	0	0.00	9.74	3	1,443	0.21%
2018/06/20	0	0.00	2	9.03	9.03	-2	1,413	-0.14%
2018/06/19	1	9.12	0	0.00	9.12	1	1,401	0.07%
2018/06/15	1	9.38	3	9.41	9.32	-2	1,389	-0.14%
2018/06/14	3	8.70	3	9.19	9.17	0	1,353	0.00%
2018/06/13	16	9.19	0	0.00	8.72	16	1,313	1.22%
2018/06/07	0	0.00	1	9.85	9.78	-1	1,159	-0.09%
2018/06/06	1	10.20	0	0.00	10.20	1	1,078	0.09%
2018/06/05	0	0.00	2	9.65	9.40	-2	928	-0.22%
2018/06/04	18	9.76	0	0.00	9.40	18	875	2.06%
2018/06/01	0	0.00	20	9.40	9.70	-20	785	-2.55%
2018/05/31	20	8.62	0	0.00	8.89	20	614	3.25%
2018/04/16	0	0.00	3	6.33	6.31	-3	408	-0.73%
2018/04/13	0	0.00	10	6.47	6.40	-10	411	-2.43%
2018/03/27	0	0.00	5	7.37	7.35	-5	382	-1.31%
2018/02/02	0	0.00	2	7.76	7.66	-2	490	-0.41%
2018/01/24	10	8.00	0	0.00	8.06	10	497	2.01%
2018/01/23	0	0.00	5	7.67	7.74	-5	485	-1.03%
2018/01/22	0	0.00	5	7.77	7.81	-5	482	-1.04%
2018/01/08	1	8.65	0	0.00	8.65	1	538	0.19%
2018/01/02	1	8.62	0	0.00	8.64	1	550	0.18%