系統電 (5309)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	3	40.13	164	39.96	39.75	-161	4,911	-3.28%	大賣/鉅額交易
2024/11/19	37	39.87	13	40.35	40.75	24	5,163	0.46%
2024/11/18	40	40.48	52	41.08	40.00	-12	4,807	-0.25%
2024/11/15	1	41.95	3	39.52	38.85	-2	4,422	-0.05%
2024/11/14	4	39.81	4	39.75	40.50	0	4,266	0.00%
2024/11/13	179	41.22	49.1	40.37	40.20	129.9	3,996	3.25%	大買/鉅額交易
2024/11/12	10	38.63	16.4	38.54	38.15	-6.4	3,444	-0.19%
2024/11/11	15	38.25	12	38.65	39.25	3	3,101	0.10%
2024/11/08	7	36.36	9	36.66	35.70	-2	2,996	-0.07%
2024/11/07	0	0.00	1	36.50	36.50	-1	3,075	-0.03%
2024/10/30	0	34.05	0	0.00	33.80	0	3,517	0.00%
2024/10/28	0.1	34.60	2	34.65	34.60	-1.9	3,742	-0.05%
2024/10/25	1	35.35	0	0.00	35.30	1	3,880	0.03%
2024/10/24	4	35.99	0	0.00	35.65	4	3,962	0.10%
2024/10/23	0	0.00	7	36.61	36.15	-7	4,033	-0.17%
2024/10/11	0	0.00	4	35.85	35.75	-4	5,743	-0.07%
2024/10/09	2	35.80	0	0.00	36.00	2	6,009	0.03%
2024/10/04	0.1	35.35	0	0.00	35.50	0.1	7,051	0.00%
2024/10/01	0.1	36.00	6	36.00	35.95	-5.9	7,085	-0.08%
2024/09/27	0	0.00	1	36.70	36.45	-1	7,133	-0.01%
2024/09/25	0	0.00	10	36.72	36.65	-10	7,118	-0.14%
2024/09/23	0	0.00	4	36.05	36.55	-4	7,116	-0.06%
2024/09/20	0	0.00	20	35.60	35.55	-20	7,105	-0.28%
2024/09/19	1	35.45	1	35.65	35.60	0	7,104	0.00%
2024/09/18	4	35.65	4	35.85	35.40	0	7,106	0.00%
2024/09/13	4	35.20	4	35.30	35.25	0	7,104	0.00%
2024/09/12	4	34.80	4	34.73	34.80	0	7,108	0.00%
2024/09/10	4	34.10	0	34.80	34.25	4	7,198	0.06%
2024/09/09	0	0.00	0	35.20	35.10	0	7,167	0.00%
2024/09/06	5	35.67	3	35.87	35.80	2	7,144	0.03%
2024/09/03	0	37.85	10	37.65	37.65	-10	7,084	-0.14%
2024/08/30	11	39.04	0	0.00	38.60	11	7,027	0.16%
2024/08/29	0	39.25	18	39.00	38.90	-18	6,996	-0.26%
2024/08/28	5	39.68	0	0.00	39.50	5	6,959	0.07%
2024/08/27	26	40.14	4	40.49	39.80	22	6,915	0.32%
2024/08/26	22	39.99	2	40.80	39.85	20	6,904	0.29%
2024/08/23	36	40.65	5	40.90	40.30	31	6,870	0.45%
2024/08/22	36	44.57	34.1	44.41	43.00	1.9	6,660	0.03%
2024/08/21	4	43.75	45	42.36	44.30	-41	6,161	-0.67%
2024/08/20	30	41.70	30	42.05	41.15	0	5,794	0.00%
2024/08/19	30	41.20	0	0.00	41.40	30	5,743	0.52%
2024/08/16	0	42.15	15	41.06	41.95	-15	5,672	-0.26%
2024/08/15	0	0.00	3	40.18	40.05	-3	5,520	-0.05%
2024/08/14	1	40.85	0	0.00	40.75	1	5,530	0.02%
2024/08/13	0	0.00	9	40.53	40.55	-9	5,471	-0.16%
2024/08/12	8	41.36	11	40.94	40.05	-3	5,406	-0.06%
2024/08/09	3	41.52	8	41.63	41.50	-5	5,324	-0.09%
2024/08/08	0	0.00	1	39.85	38.90	-1	5,176	-0.02%
2024/08/07	0	0.00	5	38.74	39.40	-5	5,118	-0.10%
2024/08/06	0	0.00	3	35.20	35.85	-3	5,036	-0.06%
2024/08/05	1.5	39.43	1	38.85	38.60	0.5	4,927	0.01%
2024/08/02	12	43.33	29	43.09	42.85	-17	4,837	-0.35%
2024/08/01	47	42.56	53	42.98	42.90	-6	4,681	-0.13%
2024/07/31	15	42.08	4	42.46	42.35	11	4,543	0.24%
2024/07/30	18	42.25	0	0.00	42.30	18	4,444	0.40%
2024/07/29	0	0.00	2	40.55	40.20	-2	4,288	-0.05%
2024/07/26	4	41.61	2	41.18	42.00	2	4,201	0.05%
2024/07/23	47	42.01	17	41.92	41.85	30	4,126	0.73%
2024/07/22	6	42.03	3	40.62	40.50	3	3,893	0.08%
2024/07/19	9	42.78	4	43.16	42.50	5	3,648	0.14%
2024/07/17	8.5	42.86	5	42.71	42.00	3.5	3,203	0.11%
2024/07/16	10	43.13	4.2	43.03	43.30	5.8	3,078	0.19%
2024/07/15	29.1	42.75	15	43.08	42.95	14.1	2,953	0.48%
2024/07/12	2.1	42.30	2	42.58	42.15	0.1	2,682	0.00%
2024/07/11	2	41.78	10	42.01	42.25	-8	2,484	-0.32%
2024/07/10	16	41.83	8.4	41.78	42.00	7.6	2,243	0.34%
2024/07/09	3	39.57	1.1	39.40	39.90	1.9	1,678	0.11%
2024/07/08	0	0.00	0.2	37.80	37.15	-0.2	1,278	-0.02%
2024/07/05	1	36.71	0.4	36.93	37.00	0.6	1,200	0.05%
2024/07/04	1	36.40	0	0.00	36.45	1	1,169	0.09%
2024/07/03	3	36.32	0	0.00	36.35	3	1,169	0.26%
2024/07/01	0	0.00	1	35.65	35.60	-1	1,154	-0.09%
2024/06/28	0	0.00	1	35.55	35.70	-1	1,181	-0.08%
2024/06/27	0	0.00	1	35.50	35.40	-1	1,208	-0.08%
2024/06/24	0	0.00	1	35.05	34.90	-1	1,999	-0.05%
2024/06/20	0	0.00	2	35.30	35.15	-2	2,031	-0.10%
2024/06/19	1	35.10	0	0.00	35.00	1	2,040	0.05%
2024/06/17	2	36.30	0	0.00	35.75	2	2,033	0.10%
2024/06/03	0	0.00	2	35.85	35.70	-2	2,127	-0.09%
2024/05/29	0	0.00	4	35.50	37.20	-4	2,312	-0.17%
2024/05/28	0	0.00	1	35.45	35.60	-1	2,277	-0.04%
2024/05/24	1	35.80	1	35.45	35.05	0	2,284	0.00%
2024/05/20	0	0.00	1	35.50	35.25	-1	2,269	-0.04%
2024/05/15	0	0.00	0.1	34.35	34.25	-0.1	2,247	0.00%
2024/05/14	0	0.00	2	34.35	34.50	-2	2,256	-0.09%
2024/05/10	0	0.00	6	34.71	34.45	-6	2,253	-0.27%
2024/05/07	0	0.00	3	34.37	34.55	-3	2,247	-0.13%
2024/04/29	1	34.50	0	0.00	34.45	1	2,268	0.04%
2024/04/26	0	0.00	1	34.30	33.85	-1	2,265	-0.04%
2024/04/24	0	0.00	2	33.80	34.20	-2	2,268	-0.09%
2024/04/23	0	0.00	2	33.20	33.30	-2	2,282	-0.09%
2024/04/19	0	0.00	0.1	34.00	34.05	-0.1	2,289	0.00%
2024/04/17	3	35.72	3	35.25	35.20	0	2,303	0.00%
2024/04/12	1	35.55	1	35.85	35.50	0	2,513	0.00%
2024/04/11	1	34.95	1	35.00	34.95	0	2,509	0.00%
2024/04/10	4	35.80	0.1	35.85	35.50	4	2,502	0.16%
2024/04/09	12.3	35.65	0	0.00	35.55	12.3	2,498	0.49%
2024/04/08	5	35.25	0	0.00	35.30	5	2,509	0.20%
2024/04/02	2	35.30	3	35.40	35.35	-1	2,487	-0.04%
2024/04/01	0	0.00	0.1	35.80	35.75	-0.1	2,462	0.00%
2024/03/29	2	36.88	6	38.30	35.75	-4	2,445	-0.16%
2024/03/28	29	39.63	25	39.81	39.50	4	2,276	0.18%
2024/03/27	7	38.41	5	38.07	39.60	2	1,943	0.10%
2024/03/26	0	0.00	1	36.10	36.00	-1	1,684	-0.06%
2024/03/20	0	0.00	2	36.00	35.70	-2	1,651	-0.12%
2024/03/19	0	0.00	1	35.75	35.75	-1	1,663	-0.06%
2024/03/15	1	36.70	0	0.00	35.80	1	1,748	0.06%
2024/03/14	9	36.46	4	36.65	36.50	5	1,744	0.29%
2024/03/08	1	35.80	1	35.75	35.35	0	1,694	0.00%
2024/03/07	51	37.25	45	37.38	36.70	6	1,669	0.36%
2024/03/06	3.2	37.43	4	37.08	36.95	-0.9	1,602	-0.05%
2024/03/05	1	37.04	0	0.00	37.30	1	1,526	0.07%
2024/03/04	0	0.00	2	35.10	35.50	-2	1,454	-0.14%
2024/03/01	2.1	34.92	1	35.15	34.70	1.1	1,436	0.07%
2024/02/29	0.1	34.56	0	0.00	35.00	0.1	1,440	0.00%
2024/02/23	0	0.00	1	34.25	33.85	-1	1,402	-0.07%
2024/02/22	0	0.00	1	33.75	34.25	-1	1,400	-0.07%
2024/02/21	3	34.27	1	34.20	34.00	2	1,405	0.14%
2024/02/20	0	34.50	1	34.40	34.30	-1	1,410	-0.07%
2024/02/16	0	0.00	1	34.65	34.70	-1	1,403	-0.07%
2024/02/15	0	0.00	4	33.70	33.70	-4	1,395	-0.29%
2024/02/02	0	34.00	0	0.00	34.05	0	1,396	0.00%
2024/01/31	0	34.76	0	0.00	34.65	0	1,398	0.00%
2024/01/29	1	35.00	0	0.00	34.90	1	1,392	0.07%
2024/01/25	0.4	35.07	0	0.00	34.80	0.4	1,392	0.03%
2024/01/22	2	34.80	10	34.93	34.75	-8	1,382	-0.58%
2024/01/19	1	34.75	0	0.00	34.65	1	1,385	0.07%
2024/01/17	0	35.20	10	35.15	35.00	-10	1,389	-0.72%
2024/01/15	2	36.70	0	0.00	36.50	2	1,353	0.15%
2024/01/12	0	0.00	1	36.40	36.30	-1	1,363	-0.07%
2024/01/11	8	37.22	1	37.50	36.80	7	1,350	0.52%
2024/01/10	16	37.81	4	37.85	37.60	12	1,310	0.92%
2024/01/09	4	38.43	3	37.87	37.50	1	1,242	0.08%
2024/01/05	4	36.19	1	36.20	36.00	3	1,006	0.30%
2024/01/04	0.1	35.94	0	0.00	35.85	0.1	982	0.01%
2024/01/03	1	36.55	0	0.00	36.50	1	980	0.10%
2023/12/29	0.1	35.66	0	0.00	35.75	0.1	1,022	0.01%
2023/12/28	0.1	35.90	1	36.10	35.80	-0.9	1,029	-0.09%
2023/12/25	1	36.70	1	36.20	35.95	0	1,048	0.00%
2023/12/21	0	35.30	0	0.00	35.15	0	1,004	0.00%
2023/12/20	0	35.45	0	0.00	35.30	0	1,006	0.00%
2023/12/19	1	34.90	0	0.00	34.95	1	1,004	0.10%
2023/12/18	0	0.00	0.3	35.55	35.55	-0.3	1,002	-0.03%
2023/12/15	2	36.70	4.1	36.72	35.80	-2.1	1,000	-0.21%
2023/12/12	2	36.43	10.1	36.01	36.70	-8.1	948	-0.85%
2023/12/11	10	34.78	0	0.00	35.25	10	902	1.11%
2023/12/04	0	0.00	2	35.75	35.65	-2	924	-0.22%
2023/12/01	2	35.30	1	35.30	35.40	1	915	0.11%
2023/11/20	1	34.15	0	0.00	34.00	1	855	0.12%
2023/11/16	0	0.00	0.1	33.30	33.50	-0.1	848	-0.01%
2023/11/13	0.1	31.85	0	0.00	31.80	0.1	860	0.01%
2023/10/31	0.1	32.95	0	0.00	32.05	0.1	954	0.01%
2023/10/26	0.1	32.75	0	0.00	32.45	0.1	994	0.01%
2023/10/18	0	0.00	0.3	33.45	33.25	-0.3	1,075	-0.03%
2023/10/05	0	35.10	0	0.00	34.90	0	1,109	0.00%
2023/10/03	0.1	34.30	0	0.00	34.30	0.1	1,102	0.01%
2023/09/21	0	34.85	0	0.00	34.85	0	1,323	0.00%
2023/09/12	0	0.00	0	36.60	36.15	0	1,463	0.00%
2023/09/08	1	34.80	0	0.00	34.75	1	1,453	0.07%
2023/08/24	1	35.30	0	0.00	35.10	1	1,714	0.06%
2023/08/23	1	35.90	0.2	36.15	35.95	0.8	1,716	0.05%
2023/08/22	0	0.00	0.2	35.90	35.75	-0.2	1,746	-0.01%
2023/08/17	0	0.00	0.4	35.82	36.00	-0.4	1,788	-0.02%
2023/08/16	0	0.00	1.2	34.12	34.75	-1.2	1,786	-0.07%
2023/08/10	0	0.00	0.4	35.76	35.45	-0.4	1,840	-0.02%
2023/08/02	0.1	38.05	0	0.00	37.55	0.1	1,955	0.00%
2023/08/01	0.2	38.50	0	0.00	38.45	0.2	1,993	0.01%
2023/07/31	0	0.00	0.2	38.80	38.75	-0.2	2,134	-0.01%
2023/07/27	0	0.00	2	38.05	38.25	-2	2,230	-0.09%
2023/07/26	0.2	38.23	12	38.29	37.85	-11.9	2,248	-0.53%
2023/07/25	0	0.00	1	38.05	38.20	-1	2,271	-0.04%
2023/07/19	0	0.00	10	38.15	37.80	-10	2,346	-0.43%
2023/07/17	1	38.00	0	0.00	38.85	1	2,494	0.04%
2023/07/14	2	38.95	0	0.00	38.45	2	2,548	0.08%
2023/07/11	0.1	38.35	0	0.00	38.00	0.1	2,786	0.00%
2023/07/10	0	38.60	0	0.00	38.35	0	3,103	0.00%
2023/07/07	0	0.00	14	38.49	38.55	-14	3,329	-0.42%
2023/07/05	0	0.00	1	40.60	40.45	-1	3,396	-0.03%
2023/07/04	0.1	40.85	0	0.00	40.60	0.1	3,497	0.00%
2023/07/03	0	0.00	1.1	41.50	41.30	-1.1	3,772	-0.03%
2023/06/30	11	41.30	0	0.00	41.70	11	4,439	0.25%
2023/06/29	0	0.00	0	40.90	40.65	0	4,734	0.00%
2023/06/28	0	0.00	0	40.90	40.55	0	4,749	0.00%
2023/06/19	0	0.00	2	40.90	40.90	-2	4,858	-0.04%
2023/06/16	1.1	40.36	0	0.00	40.35	1.1	4,861	0.02%
2023/06/15	2	40.80	0	0.00	40.75	2	4,831	0.04%
2023/06/14	1	41.20	0	0.00	41.45	1	4,806	0.02%
2023/06/12	1	41.00	101	40.90	40.80	-100	4,789	-2.09%	大賣/
2023/06/09	0	0.00	1	41.50	41.65	-1	4,768	-0.02%
2023/06/07	1	43.20	0	0.00	43.30	1	4,805	0.02%
2023/06/06	0	0.00	2.1	43.30	42.95	-2.1	4,900	-0.04%
2023/06/05	0	0.00	1	43.60	43.40	-1	4,962	-0.02%
2023/06/02	0	0.00	1	43.00	43.00	-1	4,968	-0.02%
2023/06/01	0	0.00	3	42.60	42.80	-3	4,982	-0.06%
2023/05/31	0	42.80	0	0.00	42.70	0	4,997	0.00%
2023/05/30	2	42.05	30	42.36	42.10	-28	4,999	-0.56%
2023/05/26	2	42.05	5	42.16	41.95	-3	5,048	-0.06%
2023/05/25	1	42.70	3	42.70	42.60	-2	5,041	-0.04%
2023/05/23	2	43.58	0	0.00	43.25	2	5,171	0.04%
2023/05/19	4	42.89	3	43.45	42.75	1	5,240	0.02%
2023/05/18	4	43.68	5	43.65	43.50	-1	5,227	-0.02%
2023/05/17	0	0.00	4	42.58	42.80	-4	5,264	-0.08%
2023/05/16	0	0.00	4	42.30	42.30	-4	5,268	-0.08%
2023/05/15	1	41.80	0	0.00	42.00	1	5,303	0.02%
2023/05/11	0	0.00	1	41.90	41.60	-1	5,493	-0.02%
2023/05/10	1	42.85	0	0.00	42.85	1	5,535	0.02%
2023/05/09	4	43.49	6	43.27	43.10	-2	5,702	-0.04%
2023/05/08	8	44.21	0	0.00	44.20	8	5,686	0.14%
2023/05/05	17	45.01	11	44.88	44.50	6	5,678	0.11%
2023/05/04	2	44.05	11	44.13	44.15	-9	5,590	-0.16%
2023/05/03	0	0.00	2	42.50	42.25	-2	5,580	-0.04%
2023/05/02	1	43.30	4	43.48	43.20	-3	5,625	-0.05%
2023/04/28	0	0.00	6	43.18	43.10	-6	5,616	-0.11%
2023/04/27	2	43.25	0	0.00	43.25	2	5,579	0.04%
2023/04/25	3	41.85	1	42.10	42.10	2	5,505	0.04%
2023/04/21	6	42.67	2	42.65	42.05	4	5,467	0.07%
2023/04/20	0	0.00	0	44.20	43.50	0	5,397	0.00%
2023/04/19	3	44.65	1	44.70	44.25	2	5,314	0.04%
2023/04/18	9	44.99	11	44.57	44.50	-2	5,249	-0.04%
2023/04/17	2	45.80	12	45.80	45.85	-10	5,204	-0.19%
2023/04/14	4	45.24	0	0.00	45.00	4	5,141	0.08%
2023/04/13	107	47.93	2	46.93	46.00	105	5,034	2.09%	大買/鉅額交易
2023/04/12	2	47.53	9	47.03	47.50	-7	4,688	-0.15%
2023/04/11	5	45.66	1	45.69	45.95	4	4,455	0.09%
2023/04/10	4	45.33	0	0.00	45.05	4	4,405	0.09%
2023/04/07	3	45.42	0	45.60	45.90	3	4,316	0.07%
2023/04/06	36	46.57	39	46.80	46.30	-3	4,189	-0.07%
2023/03/31	71	46.13	50.1	45.93	46.35	21	3,907	0.54%
2023/03/30	9	44.36	3.1	44.56	44.30	6	3,218	0.18%
2023/03/29	0	0.00	0.1	42.70	42.90	-0.1	2,873	0.00%
2023/03/28	2	42.45	1	42.60	42.65	1	2,877	0.03%
2023/03/27	1	43.15	0	0.00	43.50	1	2,812	0.04%
2023/03/24	0	0.00	1	42.65	42.65	-1	2,772	-0.04%
2023/03/23	0	0.00	6	43.42	42.80	-6	2,771	-0.22%
2023/03/22	1	42.15	4	42.30	42.65	-3	2,774	-0.11%
2023/03/21	0	0.00	3	42.05	42.30	-3	2,779	-0.11%
2023/03/17	0	40.80	0	0.00	41.05	0	2,934	0.00%
2023/03/16	1	40.65	0	0.00	40.45	1	2,989	0.03%
2023/03/15	2	41.83	0	0.00	41.70	2	3,104	0.06%
2023/03/13	1	40.65	0	0.00	41.20	1	3,547	0.03%
2023/03/10	3.1	41.85	2	41.90	41.80	1.1	3,666	0.03%
2023/03/09	7	43.39	1	43.05	43.00	6	3,806	0.16%
2023/03/08	11	44.10	1	43.35	44.20	10	3,857	0.26%
2023/03/07	2	43.40	0	0.00	43.50	2	3,828	0.05%
2023/03/06	1	43.10	2	43.35	43.55	-1	3,847	-0.03%
2023/03/03	1	42.45	0	0.00	42.50	1	3,820	0.03%
2023/03/01	0	0.00	0.1	42.10	42.20	-0.1	3,834	0.00%
2023/02/24	5	42.04	10	42.10	41.85	-5	3,842	-0.13%
2023/02/23	0	0.00	0.1	43.10	43.00	-0.1	3,805	0.00%
2023/02/22	1	42.90	38.1	42.86	42.90	-37.1	3,824	-0.97%
2023/02/21	35.2	44.91	20	44.23	44.00	15.2	3,899	0.39%
2023/02/20	1	43.90	3	44.17	44.30	-2	3,878	-0.05%
2023/02/17	10	43.45	0	0.00	43.70	10	3,834	0.26%
2023/02/15	1	42.65	2.1	43.17	42.70	-1.1	3,947	-0.03%
2023/02/14	12.1	42.98	10	43.10	42.90	2.1	3,942	0.05%
2023/02/13	0	0.00	2	42.75	43.40	-2	3,999	-0.05%
2023/02/10	1	43.10	1	43.45	43.10	0	4,026	0.00%
2023/02/09	10	43.80	2	44.60	43.80	8	4,009	0.20%
2023/02/08	2	43.90	29	43.60	43.60	-27	3,868	-0.70%
2023/02/07	28	43.30	7	43.29	43.00	21	3,791	0.55%
2023/02/06	1	42.05	1	41.80	41.65	0	3,598	0.00%
2023/02/03	4	42.28	2	42.85	42.55	2	3,574	0.06%
2023/02/02	1	42.60	1	42.60	42.65	0	3,545	0.00%
2023/02/01	14	42.85	1	42.00	42.00	13	3,507	0.37%
2023/01/31	0	0.00	8	41.61	41.85	-8	3,415	-0.23%
2023/01/30	0	0.00	5	40.44	40.55	-5	3,377	-0.15%
2023/01/17	0.1	39.51	0	0.00	39.35	0.1	3,377	0.00%
2023/01/16	1	39.45	0	0.00	39.20	1	3,387	0.03%
2023/01/11	0	0.00	0.2	40.30	40.30	-0.2	3,543	-0.01%
2023/01/10	1	40.20	0	0.00	40.20	1	3,518	0.03%
2023/01/09	4	40.15	0.3	40.20	40.50	3.7	3,518	0.11%
2023/01/06	1	39.70	2	39.65	39.80	-1	3,515	-0.03%
2023/01/05	2	40.30	0	0.00	39.80	2	3,528	0.06%
2022/12/29	2	38.30	7	38.03	38.35	-5	3,502	-0.14%
2022/12/27	0	0.00	2	40.00	39.60	-2	3,502	-0.06%
2022/12/23	1	39.85	0	0.00	39.50	1	3,519	0.03%
2022/12/20	1	41.15	0	0.00	39.80	1	3,548	0.03%
2022/12/16	0	0.00	1	40.95	40.95	-1	3,554	-0.03%
2022/12/14	1	41.70	12.1	41.30	41.65	-11.1	3,554	-0.31%
2022/12/13	6	40.63	0	0.00	40.50	6	3,514	0.17%
2022/12/12	0	0.00	1	41.05	41.10	-1	3,510	-0.03%
2022/12/09	5.1	41.55	1	41.25	41.05	4.1	3,507	0.12%
2022/12/08	0	0.00	30	43.43	43.45	-30	3,377	-0.89%
2022/12/07	6	43.97	8	43.93	43.05	-2	3,335	-0.06%
2022/12/06	8	45.23	2	45.59	44.70	6	3,263	0.18%
2022/12/05	4	44.75	3	45.13	44.70	1	3,003	0.03%
2022/12/02	28.1	44.75	1	44.65	44.60	27.1	2,832	0.96%
2022/12/01	30	44.26	15	44.24	44.50	15	2,700	0.56%
2022/11/30	3	43.37	6	42.74	42.85	-3	2,556	-0.12%
2022/11/29	8	41.57	21.1	41.44	41.50	-13.1	2,524	-0.52%
2022/11/23	5	40.60	0	0.00	39.85	5	2,988	0.17%
2022/11/22	4	41.04	2	41.05	40.50	2	2,995	0.07%
2022/11/21	4	41.29	2	41.25	41.05	2	3,026	0.07%
2022/11/18	11	41.42	16	42.14	41.00	-5	3,041	-0.16%
2022/11/17	9	42.31	9	42.28	42.10	0	3,030	0.00%
2022/11/16	19	41.58	0	0.00	41.25	19	2,924	0.65%
2022/11/15	4	40.68	2	40.65	40.35	2	2,859	0.07%
2022/11/14	1.1	40.90	1.2	40.78	40.60	-0.2	2,875	-0.01%
2022/11/11	5.1	40.30	7.1	40.84	41.40	-2.1	2,872	-0.07%
2022/11/10	1	41.00	7	40.91	41.00	-6	2,796	-0.21%
2022/11/09	5.3	39.95	26	40.15	39.65	-20.7	2,883	-0.72%
2022/11/08	0	0.00	1	39.75	39.60	-1	2,859	-0.03%
2022/11/07	3.1	39.19	2	38.95	38.80	1.1	2,811	0.04%
2022/11/03	16	38.27	0	0.00	38.20	16	2,878	0.56%
2022/11/02	4	37.95	1	37.55	37.55	3	2,908	0.10%
2022/10/27	0	0.00	1	37.60	37.65	-1	2,988	-0.03%
2022/10/20	5	39.24	5	38.75	38.00	0	3,197	0.00%
2022/10/19	7	39.11	0	0.00	38.90	7	3,194	0.22%
2022/10/18	0.1	37.15	1	36.80	37.00	-1	3,188	-0.03%
2022/10/14	0	0.00	1	36.40	36.35	-1	3,355	-0.03%
2022/10/13	1	36.30	2	36.13	34.90	-1	3,402	-0.03%
2022/10/07	1	39.10	0	0.00	39.10	1	3,544	0.03%
2022/10/05	1	39.90	0	0.00	38.70	1	3,719	0.03%
2022/09/29	0	0.00	8	36.48	36.25	-8	3,827	-0.21%
2022/09/28	0	0.00	1.3	36.42	35.90	-1.3	3,859	-0.03%
2022/09/23	1	39.50	0.3	39.10	39.00	0.8	3,951	0.02%
2022/09/22	3	39.30	0	0.00	39.65	3	3,997	0.08%
2022/09/21	2	39.80	1	39.45	39.55	1	4,029	0.02%
2022/09/19	1	40.10	0.5	40.25	40.05	0.5	4,252	0.01%
2022/09/16	0	0.00	1	41.50	40.70	-1	4,372	-0.02%
2022/09/14	2	42.08	0	0.00	42.45	2	4,515	0.04%
2022/09/13	6	42.40	10	41.60	42.80	-4	4,599	-0.09%
2022/09/12	0	0.00	0.1	42.00	41.90	-0.1	4,685	0.00%
2022/09/07	5	41.10	5	41.40	41.20	0	5,027	0.00%
2022/09/06	0.1	40.95	0	0.00	40.80	0.1	5,431	0.00%
2022/09/05	6.1	43.79	1	44.40	41.85	5.1	5,500	0.09%
2022/09/02	1	43.50	0.1	43.95	44.00	1	5,465	0.02%
2022/09/01	28	43.14	19.1	44.35	42.60	9	5,552	0.16%
2022/08/31	5	43.28	14.1	43.68	43.70	-9.1	5,750	-0.16%
2022/08/30	5	41.65	15	41.73	42.15	-10	5,832	-0.17%
2022/08/29	1	40.60	0.1	40.50	40.45	1	6,552	0.01%
2022/08/25	2	40.95	1	41.25	40.95	1	7,712	0.01%
2022/08/24	0	0.00	1	40.90	40.35	-1	7,971	-0.01%
2022/08/22	1.1	40.91	1	41.30	40.75	0.1	8,267	0.00%
2022/08/19	2	41.50	2	42.40	41.25	0	8,258	0.00%
2022/08/17	6.2	41.04	2	41.28	41.10	4.2	8,253	0.05%
2022/08/16	11	42.15	6	41.94	41.75	5	8,245	0.06%
2022/08/15	0	0.00	3.1	41.43	41.50	-3.1	8,183	-0.04%
2022/08/12	2.1	40.55	2	40.30	40.25	0.1	8,134	0.00%
2022/08/11	5	40.21	3.1	40.71	40.10	2	8,125	0.02%
2022/08/10	2	40.75	1	41.00	40.75	1	8,086	0.01%
2022/08/09	1	40.70	0	0.00	40.65	1	8,024	0.01%
2022/08/08	2	38.85	1.1	38.94	39.80	1	7,978	0.01%
2022/08/05	2	37.98	1.1	38.56	38.55	1	7,939	0.01%
2022/08/04	0	0.00	2	36.88	37.25	-2	7,932	-0.03%
2022/08/02	2	37.80	5	38.20	38.30	-3	7,931	-0.04%
2022/07/29	2	39.40	2	39.15	39.15	0	7,858	0.00%
2022/07/28	9	39.06	4.1	39.10	38.70	5	7,851	0.06%
2022/07/26	2.1	38.70	0	0.00	38.15	2.1	7,807	0.03%
2022/07/25	4	38.08	3	38.15	38.00	1	7,763	0.01%
2022/07/22	6	37.60	1	37.50	37.05	5	7,746	0.06%
2022/07/21	0	0.00	5	35.45	36.15	-5	7,640	-0.07%
2022/07/20	6.1	36.58	2	36.45	35.50	4.1	7,618	0.05%
2022/07/19	0.2	35.40	0	0.00	36.10	0.2	7,579	0.00%
2022/07/18	0	0.00	1	35.95	35.65	-1	7,549	-0.01%
2022/07/15	1.1	35.09	1	35.65	35.50	0.1	7,534	0.00%
2022/07/14	1.1	34.13	0	0.00	35.75	1.1	7,460	0.01%
2022/07/13	0.1	38.05	0	0.00	37.30	0.1	7,326	0.00%
2022/07/08	1	39.70	10	39.90	39.55	-9	7,343	-0.12%
2022/07/07	1	37.25	0	0.00	38.45	1	7,713	0.01%
2022/07/01	0	0.00	6	40.43	38.80	-6	8,901	-0.07%
2022/06/30	0	0.00	1	42.50	41.70	-1	8,885	-0.01%
2022/06/29	2	43.50	1	43.90	43.50	1	9,490	0.01%
2022/06/28	1	45.70	0	0.00	44.25	1	9,690	0.01%
2022/06/27	2	45.68	6	46.29	45.60	-4	9,628	-0.04%
2022/06/24	1	44.15	1	43.76	44.85	0	9,490	0.00%
2022/06/23	2.1	42.74	1	43.39	42.75	1.1	9,384	0.01%
2022/06/22	5	43.16	0	0.00	42.80	5	9,358	0.05%
2022/06/21	2	44.45	3	44.65	45.45	-1	9,373	-0.01%
2022/06/20	14	44.72	16	44.47	42.65	-2	9,360	-0.02%
2022/06/17	19	45.10	24.1	45.28	45.90	-5.1	9,340	-0.05%
2022/06/16	22	46.95	18	46.76	45.05	4	9,253	0.04%
2022/06/15	48	47.82	31.1	47.49	46.50	17	9,064	0.19%
2022/06/14	4	46.36	2	46.33	46.80	2	8,648	0.02%
2022/06/13	2	46.00	3	46.00	46.25	-1	8,523	-0.01%
2022/06/10	15.1	47.17	20	46.99	46.85	-4.9	8,453	-0.06%
2022/06/09	6	47.78	11	47.66	46.90	-5	8,270	-0.06%
2022/06/08	16.2	46.52	16	46.87	46.45	0.2	7,865	0.00%
2022/06/07	16	47.89	217.1	48.01	46.80	-201.1	7,610	-2.64%	大賣/鉅額交易
2022/06/06	216.1	46.96	9	46.66	46.00	207.1	6,831	3.03%	大買/鉅額交易
2022/06/02	25	46.06	45.1	46.38	47.15	-20.1	6,442	-0.31%
2022/06/01	7	43.88	10	43.83	43.25	-3	5,640	-0.05%
2022/05/31	22	43.35	30.1	42.65	43.30	-8.1	5,373	-0.15%
2022/05/30	3	41.88	14	41.33	42.30	-11	5,287	-0.21%
2022/05/27	2	40.65	2	40.50	40.60	0	5,150	0.00%
2022/05/26	0	0.00	0.1	40.75	40.00	-0.1	5,173	0.00%
2022/05/25	1	39.90	0	0.00	40.00	1	5,144	0.02%
2022/05/24	9	39.71	12	41.02	39.25	-3	5,178	-0.06%
2022/05/23	10	41.01	5	41.06	40.70	5	5,144	0.10%
2022/05/20	1	39.05	0	0.00	39.05	1	5,081	0.02%
2022/05/18	0	0.00	1	39.00	38.90	-1	5,098	-0.02%
2022/05/17	1	38.80	0	0.00	38.60	1	5,143	0.02%
2022/05/16	0	0.00	4	38.24	38.10	-4	5,226	-0.08%
2022/05/10	0	0.00	3	38.52	39.00	-3	5,427	-0.06%
2022/05/05	0.1	40.10	0	0.00	40.85	0.1	6,053	0.00%
2022/05/04	0	0.00	2	40.00	39.80	-2	6,258	-0.03%
2022/05/03	3	40.70	0	0.00	40.20	3	6,536	0.05%
2022/04/29	0	0.00	1	39.80	39.50	-1	6,569	-0.02%
2022/04/28	1	39.65	0	0.00	39.30	1	6,630	0.02%
2022/04/27	0	0.00	6	39.85	39.40	-6	6,799	-0.09%
2022/04/26	4	40.45	0	0.00	40.50	4	6,956	0.06%
2022/04/25	5	41.00	1.1	40.74	40.85	4	6,974	0.06%
2022/04/22	0	0.00	2	42.00	41.70	-2	7,011	-0.03%
2022/04/21	0	0.00	0.1	42.00	42.10	-0.1	7,023	0.00%
2022/04/20	0.1	41.60	0	0.00	41.00	0.1	7,015	0.00%
2022/04/19	0	0.00	1	40.85	41.00	-1	7,040	-0.01%
2022/04/18	0.1	40.70	3	40.55	40.35	-3	7,054	-0.04%
2022/04/15	4	42.55	0	0.00	41.80	4	7,040	0.06%
2022/04/14	0.1	43.00	1	43.00	43.10	-0.9	7,033	-0.01%
2022/04/13	12	44.89	5	44.21	43.75	7	7,047	0.10%
2022/04/12	4	43.31	3	43.22	43.45	1	6,629	0.02%
2022/04/11	8	43.33	11.1	43.54	42.55	-3.1	6,476	-0.05%
2022/04/08	12.1	43.24	9.1	42.97	43.80	3	6,156	0.05%
2022/04/07	13	43.48	16.1	43.56	42.95	-3.1	5,796	-0.05%
2022/04/06	3.1	40.71	0	0.00	40.40	3.1	5,378	0.06%
2022/04/01	27	43.06	25	43.54	41.50	2	5,326	0.04%
2022/03/31	3	42.65	18	42.42	42.70	-15	4,699	-0.32%
2022/03/30	2	40.55	3	40.53	40.95	-1	4,508	-0.02%
2022/03/29	10	40.70	1	40.10	39.90	9	4,507	0.20%
2022/03/28	1.1	40.55	0	0.00	40.65	1.1	4,522	0.02%
2022/03/25	2.1	41.35	2	41.15	41.15	0.1	4,505	0.00%
2022/03/24	1	40.65	1	40.55	40.55	0	4,467	0.00%
2022/03/23	5	41.49	4	41.54	41.25	1	4,439	0.02%
2022/03/22	8	41.31	10	40.97	41.15	-2	4,403	-0.05%
2022/03/21	4	40.53	0	0.00	40.35	4	4,325	0.09%
2022/03/18	12	39.68	5	39.05	39.05	7	4,386	0.16%
2022/03/17	3	38.90	3	38.65	38.80	0	4,468	0.00%
2022/03/15	3	37.70	6	38.38	37.50	-3	4,702	-0.06%
2022/03/11	0	0.00	4	38.15	38.15	-4	4,926	-0.08%
2022/03/10	3	38.70	1	38.60	38.30	2	5,070	0.04%
2022/03/09	1	37.75	6	37.33	37.75	-5	5,219	-0.10%
2022/03/08	4	36.10	0	0.00	36.00	4	5,317	0.08%
2022/03/07	1	37.65	1	37.80	37.10	0	5,357	0.00%
2022/03/03	3	40.90	6	41.21	39.80	-3	5,537	-0.05%
2022/02/24	3	39.80	1	38.80	38.60	2	6,108	0.03%
2022/02/23	1	40.55	0	0.00	40.55	1	6,144	0.02%
2022/02/22	1	39.90	1	39.90	39.70	0	6,348	0.00%
2022/02/21	0.1	41.08	0	0.00	40.80	0.1	6,731	0.00%
2022/02/18	1	40.95	2	41.00	40.85	-1	6,936	-0.01%
2022/02/17	3	40.65	2.1	41.52	40.85	1	7,449	0.01%
2022/02/16	5	41.78	4	41.51	42.05	1	7,729	0.01%
2022/02/15	0	0.00	2	40.68	40.35	-2	7,766	-0.03%
2022/02/14	1.1	39.79	33	39.80	39.40	-32	7,968	-0.40%
2022/02/11	2.1	41.10	1	40.95	40.75	1.1	8,079	0.01%
2022/02/10	4.1	41.70	4	41.71	41.60	0.1	8,150	0.00%
2022/02/09	4	42.19	5.1	42.45	42.00	-1.1	8,151	-0.01%
2022/02/08	20	42.24	19	41.92	42.50	1	8,338	0.01%
2022/02/07	7	41.11	11	40.85	41.90	-4	8,113	-0.05%
2022/01/26	11	39.84	9	39.93	39.30	2	7,866	0.03%
2022/01/25	27	39.93	28	39.39	38.50	-1	7,821	-0.01%
2022/01/24	1	37.90	3	38.08	38.20	-2	7,673	-0.03%
2022/01/21	6.1	39.62	4	39.55	38.90	2.1	7,730	0.03%
2022/01/20	9	39.64	9	39.76	39.45	0	7,757	0.00%
2022/01/19	5.1	38.86	8	39.56	38.20	-3	7,660	-0.04%
2022/01/18	19	36.59	15	37.25	36.85	4	7,727	0.05%
2022/01/14	7	34.19	0	0.00	34.45	7	7,750	0.09%
2022/01/13	1	35.00	0	0.00	35.10	1	7,752	0.01%
2022/01/12	1	36.00	0	0.00	35.50	1	7,751	0.01%
2022/01/11	7	36.75	0	0.00	36.45	7	7,759	0.09%
2022/01/10	0	0.00	1	37.30	37.45	-1	7,749	-0.01%
2022/01/07	3	37.35	5	38.18	37.30	-2	7,774	-0.03%
2022/01/06	0	0.00	1	39.20	38.50	-1	7,781	-0.01%
2022/01/04	2	40.00	0	0.00	39.85	2	7,774	0.03%
2021/12/29	3	40.02	0	0.00	40.05	3	7,915	0.04%
2021/12/28	0	0.00	2	40.58	40.40	-2	8,243	-0.02%
2021/12/24	1	40.00	1	41.10	39.95	0	8,359	0.00%
2021/12/23	1	41.00	0	0.00	41.15	1	8,360	0.01%
2021/12/21	6	40.98	8	40.96	40.95	-2	8,597	-0.02%
2021/12/20	2	40.80	5	40.55	41.05	-3	8,603	-0.03%
2021/12/17	8	40.44	8	40.51	40.00	0	8,562	0.00%
2021/12/16	12	41.23	7	41.44	41.20	5	8,485	0.06%
2021/12/15	2	41.20	0	0.00	41.15	2	8,434	0.02%
2021/12/14	16	41.65	1	41.95	40.90	15	8,390	0.18%
2021/12/13	8	43.51	4	44.85	43.00	4	8,274	0.05%
2021/12/10	7	43.20	3	42.85	44.50	4	8,162	0.05%
2021/12/09	21	45.35	22	45.03	44.50	-1	8,038	-0.01%
2021/12/08	0	0.00	8	45.73	45.15	-8	7,958	-0.10%
2021/12/07	15	45.65	8	45.76	45.85	7	7,912	0.09%
2021/12/06	3	45.42	1	45.40	45.45	2	7,813	0.03%
2021/12/03	0	0.00	48	44.15	44.50	-48	7,663	-0.63%
2021/12/02	20	43.35	4	44.50	43.05	16	7,505	0.21%
2021/12/01	22	43.47	10	43.80	43.40	12	7,396	0.16%
2021/11/30	3	43.27	5	44.13	43.40	-2	7,356	-0.03%
2021/11/29	1	42.25	3	41.22	42.25	-2	7,265	-0.03%
2021/11/26	4	42.90	5	43.86	42.90	-1	7,148	-0.01%
2021/11/25	13	44.87	66	44.99	44.95	-53	7,006	-0.76%
2021/11/24	184	44.36	105	44.97	45.15	79	6,847	1.15%	大買/大賣/
2021/11/23	1	43.30	21	42.40	42.05	-20	6,516	-0.31%
2021/11/22	3	43.48	9	43.17	43.00	-6	6,432	-0.09%
2021/11/19	36	43.29	31	43.20	43.65	5	6,353	0.08%
2021/11/18	31	45.03	29	44.93	44.10	2	6,144	0.03%
2021/11/17	15	43.54	19	43.69	43.50	-4	5,726	-0.07%
2021/11/16	62	43.62	50	43.97	42.05	12	5,502	0.22%
2021/11/15	7	40.86	5	40.46	41.55	2	4,984	0.04%
2021/11/12	6	39.25	3	37.95	37.80	3	4,667	0.06%
2021/11/11	12	41.59	6	40.63	39.00	6	4,548	0.13%
2021/11/10	9	40.00	7	39.60	39.50	2	4,331	0.05%
2021/11/09	7	39.28	9	39.18	38.85	-2	4,179	-0.05%
2021/11/08	3	38.85	2	39.90	38.00	1	4,063	0.02%
2021/11/05	47	39.37	39	39.42	39.80	8	3,986	0.20%
2021/11/04	1	37.80	11	38.13	38.20	-10	3,769	-0.27%
2021/11/03	5	37.05	0	0.00	37.00	5	3,715	0.13%
2021/11/02	7	37.15	11	37.55	37.10	-4	3,701	-0.11%
2021/11/01	13	38.11	12	38.20	37.70	1	3,523	0.03%
2021/10/29	4	37.18	2	37.10	37.10	2	3,433	0.06%
2021/10/28	15	37.16	21	36.45	35.70	-6	3,373	-0.18%
2021/10/27	7	36.09	7	36.13	36.60	0	3,439	0.00%
2021/10/26	35	35.80	23	35.12	35.70	12	3,391	0.35%
2021/10/25	10	33.52	7	33.76	33.85	3	3,153	0.10%
2021/10/22	3	32.00	3	31.70	32.00	0	3,071	0.00%
2021/10/21	3	32.73	0	0.00	32.25	3	3,112	0.10%
2021/10/20	12	32.58	8	33.22	32.85	4	3,094	0.13%
2021/10/15	15	32.36	15	32.40	32.10	0	3,100	0.00%
2021/10/14	25	30.56	21	31.76	31.85	4	3,070	0.13%
2021/10/13	2	30.33	2	30.70	30.25	0	3,034	0.00%
2021/10/12	2	30.68	7	31.41	30.45	-5	3,022	-0.17%
2021/10/08	2	32.65	0	0.00	32.45	2	2,967	0.07%
2021/10/07	5	33.46	2	33.10	33.05	3	2,948	0.10%
2021/10/06	12	33.72	12	33.15	33.00	0	2,963	0.00%
2021/10/05	15	34.17	21	33.55	32.70	-6	2,869	-0.21%
2021/10/04	2	33.00	2	32.33	33.10	0	2,536	0.00%
2021/10/01	2	32.85	2	33.60	30.85	0	2,491	0.00%
2021/09/30	2	32.90	2	32.33	33.20	0	2,443	0.00%
2021/09/29	1	32.85	3	32.12	32.00	-2	2,568	-0.08%
2021/09/28	5	33.92	3	34.40	32.80	2	2,567	0.08%
2021/09/27	15	30.66	35	31.44	31.70	-20	2,393	-0.84%
2021/09/24	0	0.00	9	30.40	30.25	-9	2,400	-0.37%
2021/09/22	9	30.15	0	0.00	30.10	9	2,500	0.36%
2021/09/17	3	30.60	0	0.00	31.10	3	2,540	0.12%
2021/09/16	0	0.00	12	31.93	31.25	-12	2,550	-0.47%
2021/09/15	5	32.20	0	0.00	31.95	5	2,544	0.20%
2021/09/14	20	31.85	7	32.68	32.20	13	2,546	0.51%
2021/09/13	12	31.42	0	0.00	31.70	12	2,509	0.48%
2021/09/10	1	32.20	2	31.85	31.40	-1	2,492	-0.04%
2021/09/09	3	32.18	2	32.30	32.75	1	2,447	0.04%
2021/09/03	0	0.00	3	33.03	33.00	-3	2,359	-0.13%
2021/09/02	4	31.65	0	0.00	32.00	4	2,337	0.17%
2021/08/27	0	0.00	1	31.25	31.25	-1	2,301	-0.04%
2021/08/25	0	0.00	2	31.45	31.30	-2	2,257	-0.09%
2021/08/24	2	31.08	2	30.45	30.85	0	2,252	0.00%
2021/08/19	2	29.35	0	0.00	29.10	2	2,296	0.09%
2021/08/17	1	29.60	5	29.35	28.90	-4	2,319	-0.17%
2021/08/11	0	0.00	1	32.10	31.05	-1	2,300	-0.04%
2021/08/10	4	33.94	0	0.00	32.90	4	2,272	0.18%
2021/08/09	0	0.00	4	35.38	35.10	-4	2,218	-0.18%
2021/08/06	0	0.00	5	36.64	36.50	-5	2,215	-0.23%
2021/08/05	5	38.35	0	0.00	38.25	5	2,210	0.23%
2021/08/04	3	39.32	0	0.00	38.35	3	2,225	0.13%
2021/08/03	13	38.53	8	38.98	38.70	5	2,185	0.23%
2021/08/02	39	38.89	40	38.20	39.20	-1	2,114	-0.05%
2021/07/30	13	36.77	2	36.90	36.50	11	1,928	0.57%
2021/07/28	0	0.00	2	33.70	33.60	-2	1,858	-0.11%
2021/07/27	1	35.55	5	36.34	35.10	-4	1,864	-0.21%
2021/07/26	1	35.65	0	0.00	35.50	1	1,836	0.05%
2021/07/23	0	0.00	1	35.00	35.55	-1	1,828	-0.05%
2021/07/22	1	33.60	0	0.00	33.85	1	1,816	0.06%
2021/07/21	0	0.00	2	33.40	33.25	-2	1,806	-0.11%
2021/07/16	1	35.70	0	0.00	35.65	1	1,774	0.06%
2021/07/14	5	36.14	0	0.00	35.35	5	1,777	0.28%
2021/07/13	1	38.00	1	38.70	36.95	0	1,760	0.00%
2021/07/12	0	0.00	6	37.00	37.10	-6	1,705	-0.35%
2021/07/09	2	36.85	0	0.00	36.90	2	1,695	0.12%
2021/07/08	4	38.49	0	0.00	37.95	4	1,702	0.23%
2021/07/07	2	37.40	3	37.88	37.55	-1	1,709	-0.06%
2021/07/06	7	39.44	20	41.20	38.45	-13	1,717	-0.76%
2021/07/05	5	36.38	5	37.88	38.35	0	1,591	0.00%
2021/07/01	6	35.47	0	0.00	35.00	6	1,602	0.37%
2021/06/28	0	0.00	5	30.75	33.90	-5	1,655	-0.30%
2021/06/25	5	31.35	0	0.00	31.40	5	1,624	0.31%
2021/06/01	0	0.00	1	30.50	30.40	-1	1,854	-0.05%
2021/05/31	1	30.30	1	30.50	30.20	0	1,874	0.00%
2021/05/28	0	0.00	1	31.05	30.65	-1	1,888	-0.05%
2021/05/27	1	30.45	0	0.00	30.50	1	1,913	0.05%
2021/05/25	0	0.00	13	29.30	29.30	-13	1,935	-0.67%
2021/05/24	0	0.00	0	26.85	26.65	0	1,982	0.00%
2021/05/21	1	25.95	0	0.00	26.25	1	2,054	0.05%
2021/05/19	10	26.10	0	0.00	26.15	10	2,202	0.45%
2021/05/14	1	26.35	0	0.00	26.35	1	2,227	0.04%
2021/05/13	0	0.00	2	25.30	27.00	-2	2,215	-0.09%
2021/05/12	0	0.00	1	30.10	27.75	-1	2,197	-0.05%
2021/05/11	1	31.90	0	0.00	30.80	1	2,215	0.05%
2021/05/07	0	0.00	1	34.80	35.00	-1	2,241	-0.04%
2021/05/04	0	0.00	1	33.00	32.90	-1	2,364	-0.04%
2021/04/27	1	37.80	0	0.00	37.80	1	2,405	0.04%
2021/04/26	2	38.23	0	0.00	38.20	2	2,420	0.08%
2021/04/21	0	0.00	1	38.65	38.60	-1	2,455	-0.04%
2021/04/19	3	39.35	0	0.00	38.95	3	2,522	0.12%
2021/04/16	3	39.15	1	39.30	39.30	2	2,593	0.08%
2021/04/13	3	39.20	0	0.00	38.80	3	2,642	0.11%
2021/04/12	2	40.40	2	40.05	39.75	0	2,657	0.00%
2021/04/09	1	42.00	0	0.00	41.65	1	2,658	0.04%
2021/04/08	4	43.25	2	43.68	43.80	2	2,631	0.08%
2021/04/07	3	42.92	1	43.00	43.60	2	2,621	0.08%
2021/04/06	3	41.20	8	41.86	44.00	-5	2,567	-0.19%
2021/04/01	2	39.60	2	39.90	40.15	0	2,509	0.00%
2021/03/31	1	38.60	0	0.00	38.20	1	2,574	0.04%
2021/03/30	2	38.98	0	0.00	39.10	2	2,591	0.08%
2021/03/29	2	40.15	0	0.00	39.70	2	2,588	0.08%
2021/03/26	0	0.00	1	37.70	37.80	-1	2,594	-0.04%
2021/03/25	21	37.62	2	38.05	37.45	19	2,637	0.72%
2021/03/24	3	37.47	0	0.00	37.45	3	2,662	0.11%
2021/03/22	0	39.70	1	39.30	39.15	-1	2,662	-0.04%
2021/03/19	0	40.90	2	40.40	40.05	-2	2,679	-0.07%
2021/03/18	5	39.65	3	40.27	40.95	2	2,686	0.07%
2021/03/17	0	0.00	0	40.50	39.45	0	2,710	0.00%
2021/03/15	3	39.85	1	39.85	39.90	2	2,774	0.07%
2021/03/12	3	39.30	1	39.40	39.40	2	2,845	0.07%
2021/03/03	1	43.00	1	42.80	42.85	0	3,801	0.00%
2021/03/02	1	45.35	2	45.00	43.60	-1	3,807	-0.03%
2021/02/26	1	44.60	3	44.03	44.85	-2	3,845	-0.05%
2021/02/25	1	43.70	1	45.50	45.55	0	3,906	0.00%
2021/02/24	0	0.00	2	44.40	43.15	-2	3,993	-0.05%
2021/02/23	0	0.00	14	44.40	45.00	-14	4,048	-0.35%
2021/02/22	17	43.53	1	42.50	45.55	16	4,054	0.39%
2021/02/19	1	40.10	2	41.60	41.45	-1	3,988	-0.03%
2021/02/03	0	0.00	1	38.70	38.65	-1	4,249	-0.02%
2021/02/02	3	39.90	0	0.00	39.30	3	4,321	0.07%
2021/01/28	0	0.00	1	39.30	38.95	-1	4,791	-0.02%
2021/01/25	1	35.50	1	35.05	36.90	0	5,574	0.00%
2021/01/22	1	33.55	0	0.00	33.55	1	5,613	0.02%
2021/01/21	2	34.35	1	34.45	34.20	1	5,605	0.02%
2021/01/20	1	34.15	0	0.00	34.05	1	5,602	0.02%
2021/01/19	0	0.00	1	37.55	36.35	-1	5,579	-0.02%
2021/01/18	1	37.00	0	0.00	37.20	1	5,586	0.02%
2021/01/15	2	39.30	2	39.00	38.70	0	5,587	0.00%
2021/01/14	0	0.00	1	37.95	37.95	-1	5,599	-0.02%
2021/01/13	0	0.00	6	37.59	38.20	-6	5,663	-0.11%
2021/01/12	6	37.29	4	38.13	35.95	2	5,738	0.03%
2021/01/11	6	36.63	1	36.95	37.65	5	5,783	0.09%
2021/01/06	0	0.00	2	39.85	39.80	-2	5,971	-0.03%
2021/01/05	0	0.00	3	42.85	41.60	-3	5,985	-0.05%
2021/01/04	4	43.35	0	0.00	42.80	4	6,044	0.07%
2020/12/31	0	0.00	5	41.30	41.30	-5	6,066	-0.08%
2020/12/30	4	42.00	1	42.00	42.00	3	6,061	0.05%
2020/12/29	3	39.95	1	40.20	39.50	2	6,028	0.03%
2020/12/28	7	39.19	0	0.00	39.15	7	6,021	0.12%
2020/12/25	1	40.00	4	39.30	40.35	-3	5,973	-0.05%
2020/12/24	1	43.50	1	42.80	41.80	0	5,891	0.00%
2020/12/23	1	41.90	1	42.00	42.50	0	5,922	0.00%
2020/12/22	1	42.70	2	42.75	41.50	-1	5,968	-0.02%
2020/12/21	0	0.00	1	41.50	41.30	-1	6,036	-0.02%
2020/12/18	1	43.05	0	0.00	43.00	1	6,038	0.02%
2020/12/16	0	0.00	1	45.15	44.90	-1	6,063	-0.02%
2020/12/15	3	43.70	0	0.00	43.75	3	6,138	0.05%
2020/12/14	10	44.85	0	0.00	44.90	10	6,110	0.16%
2020/12/09	10	46.30	41	46.53	46.45	-31	6,052	-0.51%
2020/12/08	0	0.00	1	48.15	47.20	-1	6,016	-0.02%
2020/12/07	1	45.15	10	45.90	45.15	-9	5,945	-0.15%
2020/12/04	4	50.10	3	49.80	49.90	1	5,781	0.02%
2020/12/03	5	52.08	8	54.34	54.90	-3	5,571	-0.05%
2020/12/02	3	49.12	10	48.67	50.70	-7	5,343	-0.13%
2020/12/01	8	46.22	0	0.00	46.10	8	5,163	0.15%
2020/11/27	0	0.00	1	47.30	47.05	-1	5,031	-0.02%
2020/11/26	3	47.07	0	0.00	47.30	3	5,032	0.06%
2020/11/24	1	47.00	3	47.92	47.00	-2	5,030	-0.04%
2020/11/23	2	48.35	0	0.00	48.80	2	5,037	0.04%
2020/11/20	12	49.37	0	0.00	48.35	12	4,954	0.24%
2020/11/19	0	0.00	3	49.00	50.40	-3	4,860	-0.06%
2020/11/18	0	0.00	8	48.03	48.05	-8	4,789	-0.17%
2020/11/16	0	0.00	13	46.96	47.85	-13	4,689	-0.28%
2020/11/13	0	0.00	5	46.44	45.75	-5	4,663	-0.11%
2020/11/12	6	45.13	0	0.00	45.75	6	4,666	0.13%
2020/11/11	2	46.60	3	46.20	47.05	-1	4,679	-0.02%
2020/11/10	11	45.06	0	0.00	44.90	11	4,623	0.24%
2020/11/09	3	48.13	2	47.48	46.50	1	4,551	0.02%
2020/11/06	2	46.50	0	0.00	47.60	2	4,465	0.04%
2020/11/05	4	46.15	7	46.47	46.00	-3	4,329	-0.07%
2020/11/04	3	44.93	3	44.42	45.00	0	4,100	0.00%
2020/11/03	4	42.43	9	42.94	45.10	-5	3,930	-0.13%
2020/11/02	7	39.55	21	39.74	41.00	-14	3,561	-0.39%
2020/10/30	3	37.50	3	37.53	37.45	0	3,310	0.00%
2020/10/23	1	37.00	4	37.08	37.00	-3	3,313	-0.09%
2020/10/22	4	37.03	4	37.43	36.95	0	3,366	0.00%
2020/10/21	9	38.68	0	0.00	38.30	9	3,397	0.26%
2020/10/20	5	39.54	1	39.30	39.85	4	3,428	0.12%
2020/10/19	2	38.60	3	38.35	39.50	-1	3,365	-0.03%
2020/10/16	10	37.97	0	0.00	38.00	10	3,327	0.30%
2020/10/15	2	39.10	7	39.28	39.00	-5	3,279	-0.15%
2020/10/14	42	39.13	2	39.60	38.95	40	3,255	1.23%
2020/10/13	5	38.06	0	0.00	38.00	5	3,197	0.16%
2020/10/12	5	38.52	3	37.97	37.95	2	3,207	0.06%
2020/10/06	0	0.00	1	34.20	33.95	-1	3,158	-0.03%
2020/09/25	0	0.00	1	32.95	31.10	-1	3,636	-0.03%
2020/09/24	2	32.43	0	0.00	32.55	2	3,686	0.05%
2020/09/23	2	35.35	0	0.00	35.30	2	3,768	0.05%
2020/09/22	2	36.95	0	0.00	36.50	2	3,926	0.05%
2020/09/21	1	38.95	1	38.00	38.00	0	3,973	0.00%
2020/09/18	0	0.00	5	36.47	39.10	-5	3,924	-0.13%
2020/09/15	3	36.57	0	0.00	36.60	3	3,857	0.08%
2020/09/14	4	36.18	1	36.45	36.50	3	3,848	0.08%
2020/09/10	0	0.00	1	37.00	36.10	-1	3,900	-0.03%
2020/09/08	1	35.15	0	0.00	35.85	1	3,901	0.03%
2020/09/04	0	0.00	1	36.45	36.65	-1	3,934	-0.03%
2020/09/02	0	0.00	2	39.35	37.90	-2	4,035	-0.05%
2020/09/01	1	38.80	0	0.00	38.80	1	4,047	0.02%
2020/08/31	1	38.85	1	39.80	39.35	0	4,041	0.00%
2020/08/28	0	0.00	1	38.10	38.90	-1	4,039	-0.02%
2020/08/27	7	39.58	0	0.00	39.00	7	4,027	0.17%
2020/08/26	0	0.00	28	37.36	37.70	-28	3,958	-0.71%
2020/08/25	3	35.35	0	0.00	35.05	3	3,924	0.08%
2020/08/20	0	0.00	10	34.34	33.80	-10	3,992	-0.25%
2020/08/19	9	35.43	0	0.00	35.80	9	4,003	0.22%
2020/08/17	2	33.80	4	35.48	34.50	-2	4,020	-0.05%
2020/08/13	0	0.00	1	37.45	36.50	-1	4,017	-0.02%
2020/08/12	4	37.04	0	0.00	37.20	4	4,108	0.10%
2020/08/11	0	0.00	1	38.30	37.20	-1	4,127	-0.02%
2020/08/10	1	38.25	3	38.50	38.60	-2	4,182	-0.05%
2020/08/07	2	39.08	0	0.00	39.90	2	4,209	0.05%
2020/08/06	3	37.02	0	0.00	36.90	3	4,169	0.07%
2020/08/05	1	37.00	1	37.45	37.00	0	4,217	0.00%
2020/08/03	1	37.10	1	37.50	37.20	0	4,593	0.00%
2020/07/31	0	0.00	2	38.13	38.15	-2	4,819	-0.04%
2020/07/30	2	37.08	2	37.45	37.75	0	4,995	0.00%
2020/07/29	0	0.00	1.9	36.19	36.70	-1.9	5,103	-0.04%
2020/07/27	1	37.55	7	38.86	37.55	-6	5,174	-0.12%
2020/07/24	1	40.80	0	0.00	39.95	1	5,227	0.02%
2020/07/23	20	42.03	1	41.00	42.05	19	5,389	0.35%
2020/07/22	0	0.00	5	41.50	41.35	-5	5,464	-0.09%
2020/07/17	4	42.88	3.1	38.54	38.55	0.9	5,734	0.02%
2020/07/16	2	40.00	2	38.70	41.10	0	5,708	0.00%
2020/07/15	6	38.10	5	37.24	37.40	1	5,689	0.02%
2020/07/14	0	0.00	1	38.80	38.00	-1	5,754	-0.02%
2020/07/13	2	37.75	3	37.97	37.85	-1	5,826	-0.02%
2020/07/10	7	39.05	8	36.38	36.95	-1	5,806	-0.02%
2020/07/09	2	36.73	1	37.95	38.60	1	5,696	0.02%
2020/07/08	2	33.80	1.2	35.10	35.10	0.8	5,540	0.01%
2020/07/07	0	0.00	15	29.78	31.95	-15	5,497	-0.27%
2020/07/06	0	0.00	1	29.20	29.05	-1	5,361	-0.02%
2020/07/03	21	28.70	9	29.05	28.75	12	5,356	0.22%
2020/07/02	6	29.34	1	29.25	28.60	5	5,270	0.09%
2020/07/01	3	27.35	111	26.62	27.90	-108	5,129	-2.10%	大賣/鉅額交易
2020/06/30	101	25.37	5.1	24.52	25.40	95.9	4,946	1.94%	大買/
2020/06/24	1	23.40	0	0.00	23.35	1	4,888	0.02%
2020/06/19	0	0.00	0.1	23.60	23.60	-0.1	4,908	0.00%
2020/06/18	0	0.00	2	24.15	23.90	-2	4,915	-0.04%
2020/06/17	2	23.15	1	24.30	24.35	1	4,923	0.02%
2020/06/16	20	23.20	0	0.00	23.00	20	4,915	0.41%
2020/06/12	1	22.30	1	22.05	23.55	0	4,969	0.00%
2020/06/11	1	23.50	5	23.40	23.00	-4	4,978	-0.08%
2020/06/10	6	24.37	3	24.10	24.20	3	4,963	0.06%
2020/06/09	1	23.55	5	23.55	23.65	-4	4,954	-0.08%
2020/06/08	0	0.00	7	24.89	24.75	-7	4,927	-0.14%
2020/06/05	2	25.30	1	25.95	25.45	1	5,001	0.02%
2020/06/04	1	25.35	6	25.35	25.30	-5	5,034	-0.10%
2020/06/03	2	26.50	0	0.00	25.90	2	5,021	0.04%
2020/06/02	5	26.30	1	26.60	26.30	4	4,997	0.08%
2020/05/29	1	25.70	1	25.20	25.20	0	4,990	0.00%
2020/05/28	5	25.92	0	0.00	25.35	5	5,002	0.10%
2020/05/27	5	26.60	1	25.95	25.95	4	4,993	0.08%
2020/05/25	1	26.95	6	27.00	26.95	-5	5,006	-0.10%
2020/05/21	0	0.00	1	26.10	25.80	-1	4,965	-0.02%
2020/05/20	0	0.00	11	25.93	25.15	-11	4,982	-0.22%
2020/05/19	11	25.96	1	26.30	25.95	10	4,961	0.20%
2020/05/18	1	24.65	0	0.00	24.10	1	4,876	0.02%
2020/05/15	7	25.11	3	24.80	24.50	4	4,862	0.08%
2020/05/14	1	25.20	2	24.65	24.50	-1	4,797	-0.02%
2020/05/13	0	0.00	2	26.50	26.05	-2	4,810	-0.04%
2020/05/12	2	25.90	2	26.30	26.10	0	4,859	0.00%
2020/05/11	8	25.94	0	0.00	26.20	8	4,863	0.16%
2020/05/08	3	27.58	5	27.66	26.15	-2	4,859	-0.04%
2020/05/07	4	26.39	4	26.35	27.40	0	4,664	0.00%
2020/05/06	2	24.13	23	23.92	24.95	-21	4,554	-0.46%
2020/05/05	12	22.28	0	0.00	22.70	12	4,469	0.27%
2020/05/04	2	22.98	5	22.70	22.80	-3	4,394	-0.07%
2020/04/30	2	23.93	16	24.13	23.60	-14	4,351	-0.32%
2020/04/29	22	22.89	26	22.84	23.80	-4	4,310	-0.09%
2020/04/28	11	23.82	3	25.35	23.75	8	4,265	0.19%
2020/04/24	5	20.95	2	20.00	21.25	3	3,958	0.08%
2020/04/23	0	0.00	11	19.66	19.70	-11	3,853	-0.29%
2020/04/22	0	0.00	4	18.15	18.45	-4	3,750	-0.11%
2020/04/21	1	17.90	27	17.97	17.25	-26	3,695	-0.70%
2020/04/20	11	18.39	2.5	18.33	18.40	8.5	3,684	0.23%
2020/04/17	6	17.15	3	17.83	18.05	3	3,645	0.08%
2020/04/16	19	17.66	3	17.35	17.40	16	3,539	0.45%
2020/04/15	0	0.00	1	16.30	16.35	-1	3,430	-0.03%
2020/04/10	2	14.70	0	0.00	14.95	2	3,454	0.06%
2020/04/09	10	15.15	0	0.00	14.45	10	3,456	0.29%
2020/04/08	0	0.00	22	15.10	15.30	-22	3,516	-0.63%
2020/04/06	0	0.00	2	13.00	13.00	-2	3,728	-0.05%
2020/04/01	2	11.75	1	11.85	11.85	1	3,794	0.03%
2020/03/25	3	11.40	0	0.00	11.20	3	3,786	0.08%
2020/03/19	2	10.05	1	10.15	10.05	1	3,688	0.03%
2020/03/18	1	11.80	0	0.00	11.15	1	3,662	0.03%
2020/03/17	5	12.26	1	12.70	12.10	4	3,681	0.11%
2020/03/16	10	13.70	3	13.90	13.35	7	3,689	0.19%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/12	3	15.28	5	14.92	14.90	-2	3,782	-0.05%
2020/03/11	15	15.91	116	15.72	16.55	-101	3,816	-2.65%	大賣/鉅額交易
2020/03/10	111	14.90	2	14.78	15.05	109	3,725	2.93%	大買/鉅額交易
2020/03/09	5	13.70	0	0.00	13.70	5	3,670	0.14%
2020/03/04	1	15.35	2	15.10	15.20	-1	3,785	-0.03%
2020/03/03	3	16.17	4	16.46	16.10	-1	3,761	-0.03%
2020/03/02	0	0.00	7	15.76	16.35	-7	3,725	-0.19%
2020/02/27	11	16.29	5	16.56	15.90	6	3,684	0.16%
2020/02/26	3	18.27	0	0.00	17.50	3	3,588	0.08%
2020/02/25	1	18.55	0	0.00	18.40	1	3,547	0.03%
2020/02/24	4	18.70	0	0.00	18.90	4	3,500	0.11%
2020/02/21	0	0.00	0.8	19.25	19.35	-0.8	3,458	-0.02%
2020/02/20	0	0.00	3	18.90	18.70	-3	3,377	-0.09%
2020/02/19	0	0.00	2	19.25	19.00	-2	3,338	-0.06%
2020/02/18	1	19.15	0	0.00	19.25	1	3,309	0.03%
2020/02/17	1	19.65	0	0.00	19.55	1	3,274	0.03%
2020/02/14	1	19.65	30	19.85	19.70	-29	3,236	-0.90%
2020/02/13	0	0.00	11	19.32	19.00	-11	3,138	-0.35%
2020/02/12	1	20.00	6	20.20	20.20	-5	3,034	-0.16%
2020/02/11	9	20.63	125	20.63	20.60	-116	2,955	-3.92%	大賣/鉅額交易
2020/02/10	3	19.37	2	19.30	19.20	1	2,815	0.04%
2020/02/07	3	19.22	1	19.20	19.15	2	2,720	0.07%
2020/02/06	1	17.45	104	17.22	18.50	-103	2,563	-4.02%	大賣/鉅額交易
2020/02/05	114	16.71	1	16.85	16.85	113	2,439	4.63%	大買/鉅額交易
2020/02/04	0	0.00	3	14.57	15.35	-3	2,373	-0.13%
2020/02/03	2	15.25	7	15.39	15.25	-5	2,320	-0.22%
2020/01/31	5	16.24	3	15.73	16.90	2	2,254	0.09%
2020/01/30	0	0.00	2	16.95	16.80	-2	2,159	-0.09%
2020/01/20	155	18.49	2	18.55	18.65	153	2,127	7.19%	大買/鉅額交易
2020/01/17	7	17.46	2	18.20	18.15	5	2,062	0.24%
2020/01/15	0	0.00	2	18.50	18.30	-2	1,926	-0.10%
2020/01/06	0	0.00	20	15.80	16.05	-20	1,711	-1.17%
2020/01/02	5	18.47	19	18.77	18.15	-14	1,607	-0.87%
2019/12/31	16	17.45	8	17.73	17.85	8	1,497	0.53%
2019/12/30	2	15.00	5	15.79	16.25	-3	1,348	-0.22%
2019/12/27	4	14.80	13.5	14.73	14.90	-9.5	1,171	-0.81%
2019/12/26	0	0.00	4.8	13.49	13.55	-4.8	1,051	-0.46%
2019/12/24	0	0.00	2	12.10	12.15	-2	990	-0.20%
2019/12/19	0	0.00	0.2	11.30	11.40	-0.2	947	-0.03%
2019/12/12	2	12.38	0	0.00	12.00	2	859	0.23%
2019/12/11	1	12.35	3	12.50	12.25	-2	813	-0.25%
2019/12/10	3	10.75	3	11.30	11.95	0	757	0.00%
2019/12/09	13	10.86	0.2	10.90	10.90	12.8	662	1.93%
2019/12/06	20	9.93	0	0.00	9.93	20	575	3.47%
2019/12/05	0	0.00	1	8.89	9.03	-1	452	-0.22%
2019/12/04	0	0.00	4	8.43	8.45	-4	415	-0.96%
2019/12/03	1	8.47	0	0.00	8.45	1	403	0.25%
2019/12/02	0	0.00	2	8.01	8.46	-2	348	-0.57%
2019/11/29	5	7.33	203.4	7.29	7.74	-198.4	258	-76.81%	大賣/鉅額交易
2019/11/28	200	7.04	0	0.00	7.04	200	197	101.15%	大買/鉅額交易
2019/09/19	0	0.00	1	6.58	6.58	-1	159	-0.63%
2019/09/17	1	6.60	0	0.00	6.60	1	159	0.63%
2019/07/23	0	0.00	1	6.95	6.80	-1	140	-0.71%
2019/07/19	1	6.80	0	0.00	6.77	1	137	0.72%
2019/05/13	0	0.00	7.1	6.50	6.60	-7.1	241	-2.93%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/03/28	1	7.29	3	7.25	7.23	-2	218	-0.92%
2019/03/27	0	0.00	7	7.51	7.47	-7	220	-3.18%
2019/03/19	7	7.50	1	7.63	7.60	6	224	2.67%
2019/03/18	3	7.51	0	0.00	7.62	3	221	1.35%
2019/02/20	0	6.30	0	0.00	6.33	0	166	0.01%
2019/02/11	0	6.24	0	0.00	6.34	0	168	0.00%
2019/01/18	0	0.00	3	6.51	6.51	-3	179	-1.67%
2019/01/17	0	6.24	0	0.00	6.44	0	179	0.00%
2019/01/14	3	6.12	0	0.00	6.08	3	177	1.69%
2019/01/11	0	6.26	0	0.00	6.33	0	176	0.00%
2018/12/22	0	0.00	1.4	6.50	6.51	-1.4	206	-0.68%
2018/12/10	0	0.00	7	6.74	6.73	-7	239	-2.93%
2018/11/20	0	6.79	0	0.00	6.79	0	250	0.00%
2018/10/03	0	0.00	2	8.90	8.95	-2	406	-0.49%
2018/09/25	5	6.70	0	0.00	6.66	5	422	1.18%
2018/09/12	0	0.00	10	7.00	6.95	-10	544	-1.84%
2018/06/26	5	9.03	0	0.00	9.40	5	1,521	0.33%
2018/06/12	0	0.00	5	9.13	9.00	-5	1,276	-0.39%
2018/06/08	1	9.50	0	0.00	9.39	1	1,215	0.08%
2018/06/07	4	9.80	1	9.90	9.78	3	1,159	0.26%
2018/06/06	6	9.96	0	0.00	10.20	6	1,078	0.56%
2018/06/05	3	9.30	2	9.52	9.40	1	928	0.11%
2018/06/04	4	9.58	0	0.00	9.40	4	875	0.46%
2018/05/31	0	0.00	5	8.37	8.89	-5	614	-0.81%
2018/05/30	10	7.96	0	0.00	8.09	10	532	1.88%
2018/05/29	0	0.00	6	7.45	7.51	-6	500	-1.20%
2018/05/28	6	7.66	1	7.71	7.61	5	501	1.00%
2018/05/25	1	7.55	6	7.75	7.75	-5	485	-1.03%
2018/05/24	0	0.00	4	7.48	7.49	-4	440	-0.91%
2018/05/14	0	0.00	10	6.79	6.83	-10	421	-2.37%
2018/04/26	0	0.00	0	5.90	5.96	0	400	0.00%
2018/04/20	0	0.00	1	6.02	6.10	-1	408	-0.24%
2018/04/16	0	0.00	0	6.30	6.31	0	408	0.00%
2018/04/11	0	0.00	3	6.71	6.55	-3	410	-0.73%
2018/04/03	0	0.00	20	6.98	7.05	-20	399	-5.01%
2018/03/30	6	7.05	52	7.03	6.99	-46	392	-11.72%
2018/03/08	2	7.75	0	0.00	7.65	2	418	0.48%
2018/02/21	0	0.00	5	7.44	7.43	-5	495	-1.01%
2018/02/06	8	7.05	0	0.00	6.90	8	505	1.58%
2018/02/05	0	0.00	1	7.60	7.61	-1	490	-0.20%
2018/01/29	4	7.96	0	0.00	7.95	4	495	0.81%
2018/01/26	16	7.98	0	0.00	8.03	16	496	3.22%
2018/01/23	0	0.00	10	7.69	7.74	-10	485	-2.06%
2018/01/22	5	7.86	0	0.00	7.81	5	482	1.04%
2018/01/05	2	8.54	0	0.00	8.55	2	532	0.38%
2018/01/04	3	8.56	0	0.00	8.56	3	537	0.56%