系統電 (5309)-凱基-敦北券商分點個股進出

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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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	4	42.58	7	43.44	43.70	-3	5,223	-0.06%
2024/11/20	0	0.00	6	39.85	39.75	-6	4,911	-0.12%
2024/11/19	1	41.10	1	39.20	40.75	0	5,163	0.00%
2024/11/18	0	0.00	11	41.09	40.00	-11	4,807	-0.23%
2024/11/15	47	40.05	39	40.30	38.85	8	4,422	0.18%
2024/11/14	0	0.00	0.1	39.35	40.50	-0.1	4,266	0.00%
2024/11/13	3	40.80	0	0.00	40.20	3	3,996	0.08%
2024/11/12	1	39.90	3	38.97	38.15	-2	3,444	-0.06%
2024/11/11	0.1	38.75	1	39.25	39.25	-0.9	3,101	-0.03%
2024/11/08	3	36.47	0	0.00	35.70	3	2,996	0.10%
2024/11/04	1	33.60	0	0.00	33.55	1	3,270	0.03%
2024/10/30	2	34.00	0	0.00	33.80	2	3,517	0.06%
2024/10/29	2	34.20	0	0.00	34.25	2	3,647	0.05%
2024/10/28	2	34.60	0	0.00	34.60	2	3,742	0.05%
2024/10/11	1	35.65	0	0.00	35.75	1	5,743	0.02%
2024/10/09	0	0.00	1	35.95	36.00	-1	6,009	-0.02%
2024/10/07	1	37.25	0	0.00	37.25	1	6,987	0.01%
2024/09/27	0	0.00	0.3	36.27	36.45	-0.3	7,133	0.00%
2024/09/26	0	0.00	0.5	36.27	36.20	-0.5	7,124	-0.01%
2024/09/25	1	36.75	0	0.00	36.65	1	7,118	0.01%
2024/09/10	2	35.30	0	0.00	34.25	2	7,198	0.03%
2024/09/04	4	36.05	0	0.00	35.90	4	7,112	0.06%
2024/08/23	10	41.47	0	0.00	40.30	10	6,870	0.15%
2024/08/22	8	44.69	4.1	45.07	43.00	3.9	6,660	0.06%
2024/08/21	0	0.00	10.2	44.49	44.30	-10.2	6,161	-0.16%
2024/08/16	0	0.00	3	42.35	41.95	-3	5,672	-0.05%
2024/08/13	0	0.00	2	40.73	40.55	-2	5,471	-0.04%
2024/08/12	2	40.05	0	0.00	40.05	2	5,406	0.04%
2024/08/09	0	0.00	1	41.25	41.50	-1	5,324	-0.02%
2024/08/08	0	0.00	2	39.75	38.90	-2	5,176	-0.04%
2024/08/02	1	43.00	0	0.00	42.85	1	4,837	0.02%
2024/08/01	0	0.00	8	42.35	42.90	-8	4,681	-0.17%
2024/07/31	1	41.75	56	41.81	42.35	-55	4,543	-1.21%
2024/07/30	118	41.61	63	42.17	42.30	55	4,444	1.24%	大買/
2024/07/29	1	42.10	51	41.25	40.20	-50	4,288	-1.17%
2024/07/22	20	41.30	0	0.00	40.50	20	3,893	0.51%
2024/07/19	30	43.42	0	0.00	42.50	30	3,648	0.82%
2024/07/17	1	42.00	0	0.00	42.00	1	3,203	0.03%
2024/07/15	9	42.49	3	42.30	42.95	6	2,953	0.20%
2024/07/11	0	0.00	1	41.60	42.25	-1	2,484	-0.04%
2024/07/10	4	41.13	0	0.00	42.00	4	2,243	0.18%
2024/07/09	1	39.20	21	39.38	39.90	-20	1,678	-1.19%
2024/07/05	0	0.00	7	37.04	37.00	-7	1,200	-0.58%
2024/06/19	0.2	35.30	0	0.00	35.00	0.2	2,040	0.01%
2024/06/17	1	36.25	0	0.00	35.75	1	2,033	0.05%
2024/06/13	0.1	34.20	0	0.00	34.20	0.1	1,942	0.01%
2024/06/06	0.1	34.90	3	35.00	34.65	-2.9	2,031	-0.14%
2024/05/29	1	35.60	0	0.00	37.20	1	2,312	0.04%
2024/05/27	0.1	35.10	0	0.00	35.35	0.1	2,272	0.00%
2024/05/03	0	0.00	2	34.73	34.75	-2	2,250	-0.09%
2024/05/02	0	0.00	2	35.00	34.80	-2	2,261	-0.09%
2024/04/19	1	33.30	0	0.00	34.05	1	2,289	0.04%
2024/04/15	0.1	35.00	0	0.00	35.00	0.1	2,450	0.00%
2024/04/02	0	0.00	1	35.20	35.35	-1	2,487	-0.04%
2024/03/29	2	39.25	1	38.30	35.75	1	2,445	0.04%
2024/03/27	3	38.25	3	38.30	39.60	0	1,943	0.00%
2024/03/26	0	0.00	1	35.85	36.00	-1	1,684	-0.06%
2024/03/25	1	37.20	0	0.00	36.50	1	1,671	0.06%
2024/03/14	0.2	36.80	0	0.00	36.50	0.2	1,744	0.01%
2024/03/12	0	0.00	1	37.00	36.80	-1	1,702	-0.06%
2024/02/02	0	0.00	1	33.95	34.05	-1	1,396	-0.07%
2024/01/24	3	35.65	0	0.00	35.65	3	1,388	0.22%
2024/01/16	0	0.00	1	35.55	35.50	-1	1,373	-0.07%
2024/01/11	0	0.00	28	36.85	36.80	-28	1,350	-2.07%
2024/01/10	4	37.80	1	37.60	37.60	3	1,310	0.23%
2024/01/09	3	37.43	0	0.00	37.50	3	1,242	0.24%
2023/12/25	5	35.90	0	0.00	35.95	5	1,048	0.48%
2023/12/13	5	36.25	10	36.30	36.10	-5	983	-0.51%
2023/12/12	40	36.04	30	36.63	36.70	10	948	1.05%
2023/12/05	3	36.10	0	0.00	35.95	3	955	0.31%
2023/11/30	15	35.75	0	0.00	35.80	15	909	1.65%
2023/11/28	0	0.00	1	35.10	34.85	-1	853	-0.12%
2023/10/20	1	32.05	0	0.00	32.30	1	1,043	0.10%
2023/09/25	0	0.00	0.2	35.30	35.55	-0.2	1,258	-0.01%
2023/09/08	0	0.00	1	34.90	34.75	-1	1,453	-0.07%
2023/09/07	1	35.00	0	0.00	35.00	1	1,491	0.07%
2023/08/28	1	34.00	0	0.00	33.90	1	1,697	0.06%
2023/08/24	0	0.00	1	35.90	35.10	-1	1,714	-0.06%
2023/08/22	1	36.00	0	0.00	35.75	1	1,746	0.06%
2023/08/21	1	35.50	0	0.00	35.50	1	1,766	0.06%
2023/08/16	1	34.05	1	34.80	34.75	0	1,786	0.00%
2023/08/15	2	34.55	0	0.00	34.50	2	1,826	0.11%
2023/08/11	1	35.00	0	0.00	34.65	1	1,864	0.05%
2023/08/10	1	35.60	0	0.00	35.45	1	1,840	0.05%
2023/08/08	0	0.00	5	37.65	37.10	-5	1,815	-0.28%
2023/08/02	1	37.50	0	0.00	37.55	1	1,955	0.05%
2023/07/31	23	39.07	19	38.87	38.75	4	2,134	0.19%
2023/07/24	1	36.50	0	0.00	36.50	1	2,286	0.04%
2023/07/21	2	37.88	0	0.00	37.70	2	2,288	0.09%
2023/07/14	1	38.85	0	0.00	38.45	1	2,548	0.04%
2023/07/13	1	38.80	0	0.00	38.55	1	2,629	0.04%
2023/07/10	1	38.55	0	0.00	38.35	1	3,103	0.03%
2023/07/07	2	38.73	0	0.00	38.55	2	3,329	0.06%
2023/07/05	0	0.00	1	40.65	40.45	-1	3,396	-0.03%
2023/06/27	1	40.20	0	0.00	40.60	1	4,810	0.02%
2023/06/15	1	40.75	0	0.00	40.75	1	4,831	0.02%
2023/06/09	1	41.55	0	0.00	41.65	1	4,768	0.02%
2023/05/19	0	0.00	3	44.00	42.75	-3	5,240	-0.06%
2023/05/18	0	0.00	1	43.65	43.50	-1	5,227	-0.02%
2023/05/17	1	42.45	3	42.90	42.80	-2	5,264	-0.04%
2023/05/16	0	0.00	1	42.30	42.30	-1	5,268	-0.02%
2023/05/12	0	0.00	17	41.28	42.10	-17	5,360	-0.32%
2023/05/11	2	41.78	0	0.00	41.60	2	5,493	0.04%
2023/05/10	0	0.00	3	42.75	42.85	-3	5,535	-0.05%
2023/05/08	0	0.00	27	44.33	44.20	-27	5,686	-0.47%
2023/05/05	46	45.22	0	0.00	44.50	46	5,678	0.81%
2023/04/28	1	43.20	0	0.00	43.10	1	5,616	0.02%
2023/04/26	0	0.00	1	42.75	42.90	-1	5,543	-0.02%
2023/04/25	2	42.48	0	0.00	42.10	2	5,505	0.04%
2023/04/24	2	42.33	0	0.00	42.25	2	5,459	0.04%
2023/04/20	2.2	43.79	0	0.00	43.50	2.2	5,397	0.04%
2023/04/19	1	44.50	0	0.00	44.25	1	5,314	0.02%
2023/04/12	0	0.00	12	47.08	47.50	-12	4,688	-0.26%
2023/04/11	0	0.00	1	45.95	45.95	-1	4,455	-0.02%
2023/04/06	0	0.00	5	46.60	46.30	-5	4,189	-0.12%
2023/03/31	5	45.40	5	46.07	46.35	0	3,907	0.00%
2023/03/30	4	43.90	3	44.23	44.30	1	3,218	0.03%
2023/03/27	0	0.00	2	43.55	43.50	-2	2,812	-0.07%
2023/03/23	0	0.00	1	43.15	42.80	-1	2,771	-0.04%
2023/03/15	1	41.85	1	41.70	41.70	0	3,104	0.00%
2023/03/10	0	0.00	10	41.80	41.80	-10	3,666	-0.27%
2023/03/09	7	44.57	16	43.34	43.00	-9	3,806	-0.24%
2023/03/08	10	44.35	0	0.00	44.20	10	3,857	0.26%
2023/03/07	0	0.00	1	43.55	43.50	-1	3,828	-0.03%
2023/03/06	0	0.00	1	43.30	43.55	-1	3,847	-0.03%
2023/03/01	0	0.00	0.2	42.50	42.20	-0.2	3,834	-0.01%
2023/02/24	3	42.00	0	0.00	41.85	3	3,842	0.08%
2023/02/23	0	0.00	1	42.90	43.00	-1	3,805	-0.03%
2023/02/22	2	43.00	2	42.90	42.90	0	3,824	0.00%
2023/02/21	14	44.53	0	0.00	44.00	14	3,899	0.36%
2023/02/20	0	0.00	1	44.05	44.30	-1	3,878	-0.03%
2023/02/13	0	0.00	2	43.05	43.40	-2	3,999	-0.05%
2023/02/09	2	44.50	1	44.60	43.80	1	4,009	0.02%
2023/02/08	0	0.00	4	43.38	43.60	-4	3,868	-0.10%
2023/02/07	0	0.00	9	43.18	43.00	-9	3,791	-0.24%
2023/02/06	1	42.00	0	0.00	41.65	1	3,598	0.03%
2023/02/02	0	0.00	1	42.80	42.65	-1	3,545	-0.03%
2023/02/01	3	42.32	2	42.60	42.00	1	3,507	0.03%
2023/01/31	1	42.00	0	0.00	41.85	1	3,415	0.03%
2023/01/10	0	0.00	1	40.75	40.20	-1	3,518	-0.03%
2023/01/09	0	0.00	14	40.11	40.50	-14	3,518	-0.40%
2023/01/06	3	39.67	0	0.00	39.80	3	3,515	0.09%
2023/01/05	12	39.78	27	40.10	39.80	-15	3,528	-0.43%
2023/01/03	6	38.59	6	39.30	39.00	0	3,487	0.00%
2022/12/28	1	38.75	0	0.00	38.00	1	3,531	0.03%
2022/12/21	11	40.15	10	39.94	39.95	1	3,529	0.03%
2022/12/20	5	40.05	0	0.00	39.80	5	3,548	0.14%
2022/12/19	1	40.90	0	0.00	40.80	1	3,549	0.03%
2022/12/16	26	41.04	2	40.95	40.95	24	3,554	0.68%
2022/12/15	1	41.75	1	41.95	41.70	0	3,543	0.00%
2022/12/14	1	41.75	0	0.00	41.65	1	3,554	0.03%
2022/12/13	0.2	40.80	0	0.00	40.50	0.2	3,514	0.01%
2022/12/09	16	42.41	20	41.54	41.05	-4	3,507	-0.11%
2022/12/06	0	0.00	9	45.94	44.70	-9	3,263	-0.28%
2022/12/02	0	0.00	2	44.85	44.60	-2	2,832	-0.07%
2022/12/01	0	0.00	3	44.53	44.50	-3	2,700	-0.11%
2022/11/30	1	43.15	8	42.56	42.85	-7	2,556	-0.27%
2022/11/28	0	0.00	2	41.50	41.60	-2	2,583	-0.08%
2022/11/24	0	0.00	1	40.35	40.25	-1	2,922	-0.03%
2022/11/23	0	0.00	7	40.00	39.85	-7	2,988	-0.23%
2022/11/17	0	0.00	5	42.30	42.10	-5	3,030	-0.17%
2022/11/16	0	0.00	5	41.25	41.25	-5	2,924	-0.17%
2022/11/11	3	41.50	0	0.00	41.40	3	2,872	0.10%
2022/11/09	1	39.90	5	40.70	39.65	-4	2,883	-0.14%
2022/11/03	1	38.15	0	0.00	38.20	1	2,878	0.03%
2022/10/27	0	0.00	8	37.45	37.65	-8	2,988	-0.27%
2022/10/26	0	0.00	1	37.50	37.05	-1	3,055	-0.03%
2022/10/25	0	0.00	1	38.40	38.45	-1	3,084	-0.03%
2022/10/21	0	0.00	2	38.13	37.60	-2	3,166	-0.06%
2022/10/20	11	39.09	0	0.00	38.00	11	3,197	0.34%
2022/10/13	1	35.00	0	0.00	34.90	1	3,402	0.03%
2022/10/05	1	38.70	0	0.00	38.70	1	3,719	0.03%
2022/10/03	1	37.65	0	0.00	37.65	1	3,741	0.03%
2022/09/28	1	36.50	0	0.00	35.90	1	3,859	0.03%
2022/09/22	3	39.25	0	0.00	39.65	3	3,997	0.08%
2022/09/21	5	39.80	0	0.00	39.55	5	4,029	0.12%
2022/09/19	5	40.00	0	0.00	40.05	5	4,252	0.12%
2022/09/13	0	0.00	1	41.80	42.80	-1	4,599	-0.02%
2022/09/08	1	41.75	0	0.00	41.55	1	4,817	0.02%
2022/09/06	1	42.60	1	40.80	40.80	0	5,431	0.00%
2022/09/05	0	0.00	2	44.10	41.85	-2	5,500	-0.04%
2022/09/02	1	43.95	4	43.51	44.00	-3	5,465	-0.05%
2022/09/01	1	42.60	7	44.32	42.60	-6	5,552	-0.11%
2022/08/31	3	43.37	7.1	43.42	43.70	-4.1	5,750	-0.07%
2022/08/26	3	41.93	0	0.00	41.80	3	6,924	0.04%
2022/08/25	2	41.03	0	0.00	40.95	2	7,712	0.03%
2022/08/16	1	42.00	0	0.00	41.75	1	8,245	0.01%
2022/08/15	1	41.30	2	41.38	41.50	-1	8,183	-0.01%
2022/08/11	1	40.40	0	0.00	40.10	1	8,125	0.01%
2022/08/08	0	0.00	1	39.40	39.80	-1	7,978	-0.01%
2022/08/04	0	0.00	23	37.51	37.25	-23	7,932	-0.29%
2022/08/02	0	0.00	2	38.20	38.30	-2	7,931	-0.03%
2022/08/01	1	40.25	4	39.81	39.75	-3	7,891	-0.04%
2022/07/29	3	39.05	1	39.65	39.15	2	7,858	0.03%
2022/07/28	13	38.73	2	38.70	38.70	11	7,851	0.14%
2022/07/27	2	38.25	0	0.00	38.55	2	7,808	0.03%
2022/07/26	1	38.65	0	0.00	38.15	1	7,807	0.01%
2022/07/25	14	38.19	14	38.08	38.00	0	7,763	0.00%
2022/07/20	8	36.67	0	0.00	35.50	8	7,618	0.11%
2022/07/15	24	35.34	22	35.52	35.50	2	7,534	0.03%
2022/07/14	2	34.05	0	0.00	35.75	2	7,460	0.03%
2022/07/13	1	37.65	0	0.00	37.30	1	7,326	0.01%
2022/07/12	14	37.70	14	37.66	37.40	0	7,309	0.00%
2022/07/07	17	37.93	16	38.02	38.45	1	7,713	0.01%
2022/07/06	16	39.27	23	39.38	37.80	-7	7,847	-0.09%
2022/07/05	2	39.60	2	39.80	39.80	0	8,146	0.00%
2022/07/04	2	39.10	1	38.90	38.80	1	8,498	0.01%
2022/07/01	9	40.99	7	41.00	38.80	2	8,901	0.02%
2022/06/29	0	0.00	1	44.00	43.50	-1	9,490	-0.01%
2022/06/28	3	44.70	0.1	45.45	44.25	3	9,690	0.03%
2022/06/27	3	45.50	2	45.85	45.60	1	9,628	0.01%
2022/06/24	0	0.00	5	44.07	44.85	-5	9,490	-0.05%
2022/06/23	2	42.23	9	42.38	42.75	-7	9,384	-0.07%
2022/06/22	6	44.13	0	0.00	42.80	6	9,358	0.06%
2022/06/21	5	44.02	3	44.68	45.45	2	9,373	0.02%
2022/06/20	1	44.75	7	45.50	42.65	-6	9,360	-0.06%
2022/06/17	11	45.48	0	0.00	45.90	11	9,340	0.12%
2022/06/16	5	47.26	0.8	46.85	45.05	4.2	9,253	0.05%
2022/06/15	15	47.78	8	47.67	46.50	7	9,064	0.08%
2022/06/14	1	45.70	1	46.30	46.80	0	8,648	0.00%
2022/06/13	1.4	46.32	7	46.46	46.25	-5.6	8,523	-0.07%
2022/06/09	0	0.00	2	47.90	46.90	-2	8,270	-0.02%
2022/06/08	0	0.00	6	46.55	46.45	-6	7,865	-0.08%
2022/06/07	26.2	48.13	29	48.16	46.80	-2.9	7,610	-0.04%
2022/06/06	4	46.61	6	46.34	46.00	-2	6,831	-0.03%
2022/06/02	2.4	46.31	16	46.68	47.15	-13.6	6,442	-0.21%
2022/06/01	15	43.76	22	44.14	43.25	-7	5,640	-0.12%
2022/05/31	1	43.10	12	43.03	43.30	-11	5,373	-0.20%
2022/05/30	4	42.70	151	42.31	42.30	-147	5,287	-2.78%	大賣/鉅額交易
2022/05/27	2	40.50	0	0.00	40.60	2	5,150	0.04%
2022/05/25	2	39.70	2	39.93	40.00	0	5,144	0.00%
2022/05/24	4	39.63	6	40.43	39.25	-2	5,178	-0.04%
2022/05/23	3	40.93	3	41.05	40.70	0	5,144	0.00%
2022/05/20	3	39.05	0	0.00	39.05	3	5,081	0.06%
2022/05/18	0	0.00	2	38.95	38.90	-2	5,098	-0.04%
2022/05/17	2	38.50	0	0.00	38.60	2	5,143	0.04%
2022/05/10	1	39.10	1	38.90	39.00	0	5,427	0.00%
2022/05/05	0	0.00	4	40.43	40.85	-4	6,053	-0.07%
2022/05/04	0	0.00	1	39.75	39.80	-1	6,258	-0.02%
2022/04/29	2	40.00	2	39.60	39.50	0	6,569	0.00%
2022/04/28	0	0.00	5	40.40	39.30	-5	6,630	-0.08%
2022/04/27	30	39.39	0	0.00	39.40	30	6,799	0.44%
2022/04/26	4	39.85	0	0.00	40.50	4	6,956	0.06%
2022/04/25	20	40.90	0	0.00	40.85	20	6,974	0.29%
2022/04/22	14	41.70	0	0.00	41.70	14	7,011	0.20%
2022/04/21	3	42.00	0	0.00	42.10	3	7,023	0.04%
2022/04/20	1	41.00	0	0.00	41.00	1	7,015	0.01%
2022/04/18	29	41.07	0	0.00	40.35	29	7,054	0.41%
2022/04/15	29	42.43	0	0.00	41.80	29	7,040	0.41%
2022/04/14	29	43.00	3	43.00	43.10	26	7,033	0.37%
2022/04/13	0	0.00	52	45.18	43.75	-52	7,047	-0.74%
2022/04/12	0	0.00	5	42.87	43.45	-5	6,629	-0.08%
2022/04/11	60	44.09	12	42.88	42.55	48	6,476	0.74%
2022/04/08	0	0.00	2	42.70	43.80	-2	6,156	-0.03%
2022/04/07	45	43.30	51	43.52	42.95	-6	5,796	-0.10%
2022/04/06	0	0.00	8	40.80	40.40	-8	5,378	-0.15%
2022/04/01	27	43.74	20	42.84	41.50	7	5,326	0.13%
2022/03/31	7	42.10	8	41.87	42.70	-1	4,699	-0.02%
2022/03/30	3	40.70	0	0.00	40.95	3	4,508	0.07%
2022/03/28	0	0.00	1	40.20	40.65	-1	4,522	-0.02%
2022/03/25	1	41.15	0	0.00	41.15	1	4,505	0.02%
2022/03/24	1	41.65	2	41.35	40.55	-1	4,467	-0.02%
2022/03/23	2	41.15	1	41.50	41.25	1	4,439	0.02%
2022/03/22	53	41.58	53	41.29	41.15	0	4,403	0.00%
2022/03/21	2	40.38	5	40.40	40.35	-3	4,325	-0.07%
2022/03/18	3	39.33	0	0.00	39.05	3	4,386	0.07%
2022/03/17	0	0.00	10	38.84	38.80	-10	4,468	-0.22%
2022/03/15	6	37.92	0	0.00	37.50	6	4,702	0.13%
2022/03/09	0	0.00	1	37.35	37.75	-1	5,219	-0.02%
2022/03/07	0	0.00	3	37.40	37.10	-3	5,357	-0.06%
2022/03/03	4	40.84	1	40.10	39.80	3	5,537	0.05%
2022/03/02	1	39.70	0.1	40.20	39.95	0.9	5,566	0.02%
2022/03/01	0	0.00	2	40.28	40.50	-2	5,708	-0.04%
2022/02/25	2	39.18	0	0.00	38.80	2	6,023	0.03%
2022/02/24	1	39.90	0	0.00	38.60	1	6,108	0.02%
2022/02/22	1	39.50	0	0.00	39.70	1	6,348	0.02%
2022/02/14	0	0.00	10	39.62	39.40	-10	7,968	-0.13%
2022/02/11	2	41.20	0	0.00	40.75	2	8,079	0.02%
2022/02/10	7	41.47	0	0.00	41.60	7	8,150	0.09%
2022/02/09	0	0.00	3	42.15	42.00	-3	8,151	-0.04%
2022/02/08	9	41.93	10	42.12	42.50	-1	8,338	-0.01%
2022/02/07	6	40.99	3	41.40	41.90	3	8,113	0.04%
2022/01/26	2	40.05	3	39.73	39.30	-1	7,866	-0.01%
2022/01/25	5	39.39	0	0.00	38.50	5	7,821	0.06%
2022/01/24	2	36.85	0	0.00	38.20	2	7,673	0.03%
2022/01/20	1	40.15	0	0.00	39.45	1	7,757	0.01%
2022/01/19	1	39.70	0	0.00	38.20	1	7,660	0.01%
2022/01/18	0	0.00	150	36.57	36.85	-150	7,727	-1.94%	大賣/鉅額交易
2022/01/13	0	0.00	2	35.15	35.10	-2	7,752	-0.03%
2022/01/10	0	0.00	27	36.22	37.45	-27	7,749	-0.35%
2022/01/06	2	37.80	0	0.00	38.50	2	7,781	0.03%
2021/12/30	1	39.90	0	0.00	39.95	1	7,824	0.01%
2021/12/28	1	41.00	0	0.00	40.40	1	8,243	0.01%
2021/12/27	1	40.05	0	0.00	40.30	1	8,295	0.01%
2021/12/23	2	42.00	0	0.00	41.15	2	8,360	0.02%
2021/12/17	1	39.75	0	0.00	40.00	1	8,562	0.01%
2021/12/16	3	41.12	0	0.00	41.20	3	8,485	0.04%
2021/12/15	2	41.13	0	0.00	41.15	2	8,434	0.02%
2021/12/14	15	41.12	0	0.00	40.90	15	8,390	0.18%
2021/12/13	12	43.16	3	43.90	43.00	9	8,274	0.11%
2021/12/10	10	43.16	0	0.00	44.50	10	8,162	0.12%
2021/12/09	0	0.00	0.3	45.95	44.50	-0.3	8,038	0.00%
2021/12/07	25	46.38	12	45.85	45.85	13	7,912	0.16%
2021/12/06	1	45.60	26	45.85	45.45	-25	7,813	-0.32%
2021/12/03	10	44.20	21	45.05	44.50	-11	7,663	-0.14%
2021/12/02	2	43.43	0	0.00	43.05	2	7,505	0.03%
2021/11/30	10	43.89	1	44.50	43.40	9	7,356	0.12%
2021/11/29	0	0.00	1	40.90	42.25	-1	7,265	-0.01%
2021/11/26	50	44.00	11	42.56	42.90	39	7,148	0.55%
2021/11/25	5	45.75	8	45.13	44.95	-3	7,006	-0.04%
2021/11/24	114	44.91	16	44.56	45.15	98	6,847	1.43%	大買/
2021/11/23	10	42.88	0	0.00	42.05	10	6,516	0.15%
2021/11/22	0	0.00	1	43.45	43.00	-1	6,432	-0.02%
2021/11/19	6	43.09	3	43.58	43.65	3	6,353	0.05%
2021/11/18	18	45.39	20	45.68	44.10	-2	6,144	-0.03%
2021/11/17	10	43.37	7	43.41	43.50	3	5,726	0.05%
2021/11/16	6	44.10	8	44.62	42.05	-2	5,502	-0.04%
2021/11/15	3	41.22	12	41.30	41.55	-9	4,984	-0.18%
2021/11/12	1	39.35	5	38.14	37.80	-4	4,667	-0.09%
2021/11/11	4	39.75	2	41.60	39.00	2	4,548	0.04%
2021/11/10	6	39.47	4	40.00	39.50	2	4,331	0.05%
2021/11/09	0	0.00	2	38.50	38.85	-2	4,179	-0.05%
2021/11/08	2	38.65	1	39.15	38.00	1	4,063	0.02%
2021/11/05	7	39.41	7	39.82	39.80	0	3,986	0.00%
2021/11/04	1	37.80	1	38.00	38.20	0	3,769	0.00%
2021/11/02	1	36.40	1	37.50	37.10	0	3,701	0.00%
2021/10/29	5	36.40	6	37.02	37.10	-1	3,433	-0.03%
2021/10/28	3	36.23	5	37.12	35.70	-2	3,373	-0.06%
2021/10/27	1	36.60	6	35.91	36.60	-5	3,439	-0.15%
2021/10/26	8	35.28	12	35.35	35.70	-4	3,391	-0.12%
2021/10/25	7	33.86	0	0.00	33.85	7	3,153	0.22%
2021/10/15	4	32.60	6	32.17	32.10	-2	3,100	-0.06%
2021/10/13	1	31.00	0	0.00	30.25	1	3,034	0.03%
2021/10/08	3	33.13	0	0.00	32.45	3	2,967	0.10%
2021/10/07	1	33.30	5	33.42	33.05	-4	2,948	-0.14%
2021/10/06	3	33.30	6	34.08	33.00	-3	2,963	-0.10%
2021/10/05	10	34.05	3	34.13	32.70	7	2,869	0.24%
2021/10/04	2	31.35	2	32.00	33.10	0	2,536	0.00%
2021/10/01	5	31.00	1	32.55	30.85	4	2,491	0.16%
2021/09/30	0	0.00	3	32.43	33.20	-3	2,443	-0.12%
2021/09/28	4	33.24	2	34.30	32.80	2	2,567	0.08%
2021/09/17	5	30.50	0	0.00	31.10	5	2,540	0.20%
2021/09/15	0	0.00	1	32.00	31.95	-1	2,544	-0.04%
2021/09/14	0	0.00	1	32.80	32.20	-1	2,546	-0.04%
2021/09/09	0	0.00	1	32.75	32.75	-1	2,447	-0.04%
2021/09/07	5	31.00	0	0.00	30.70	5	2,373	0.21%
2021/09/01	5	31.00	0	0.00	31.10	5	2,301	0.22%
2021/08/30	0	0.00	7	31.21	31.35	-7	2,298	-0.30%
2021/08/26	5	31.00	0	0.00	31.20	5	2,278	0.22%
2021/08/16	1	30.00	0	0.00	29.15	1	2,316	0.04%
2021/08/13	2	31.35	0	0.00	31.05	2	2,297	0.09%
2021/08/12	1	31.80	0	0.00	31.35	1	2,295	0.04%
2021/08/10	5	33.28	1	33.35	32.90	4	2,272	0.18%
2021/08/02	1	39.30	54	38.73	39.20	-53	2,114	-2.51%
2021/07/30	0	0.00	30	37.28	36.50	-30	1,928	-1.56%
2021/07/28	2	34.50	0	0.00	33.60	2	1,858	0.11%
2021/07/27	0	0.00	13	37.00	35.10	-13	1,864	-0.70%
2021/07/26	0	0.00	13	35.65	35.50	-13	1,836	-0.71%
2021/07/23	2	35.90	1.1	35.48	35.55	0.9	1,828	0.05%
2021/07/22	5	34.00	0	0.00	33.85	5	1,816	0.28%
2021/07/21	0	0.00	1	33.50	33.25	-1	1,806	-0.06%
2021/07/20	10	34.50	0	0.00	34.05	10	1,768	0.57%
2021/07/19	1	35.30	0	0.00	35.05	1	1,759	0.06%
2021/07/14	2	36.30	0	0.00	35.35	2	1,777	0.11%
2021/07/13	0	0.00	3	38.50	36.95	-3	1,760	-0.17%
2021/07/07	1	37.40	1	38.90	37.55	0	1,709	0.00%
2021/07/06	7	39.03	3	39.33	38.45	4	1,717	0.23%
2021/07/05	0	0.00	9	36.67	38.35	-9	1,591	-0.57%
2021/07/01	2	35.10	7	35.86	35.00	-5	1,602	-0.31%
2021/06/30	17	35.98	7	35.89	35.80	10	1,688	0.59%
2021/06/25	0	0.00	0.1	31.50	31.40	-0.1	1,624	-0.01%
2021/06/24	0	0.00	2	30.25	30.00	-2	1,635	-0.12%
2021/06/22	0	0.00	1	28.80	28.65	-1	1,630	-0.06%
2021/06/21	0	0.00	4	28.90	28.70	-4	1,641	-0.24%
2021/06/15	2	30.50	0	0.00	30.50	2	1,708	0.12%
2021/06/01	1	30.50	0	0.00	30.40	1	1,854	0.05%
2021/05/20	0	0.00	2	26.40	26.15	-2	2,175	-0.09%
2021/05/17	2	25.50	0	0.00	24.80	2	2,232	0.09%
2021/05/04	5	32.25	0	0.00	32.90	5	2,364	0.21%
2021/05/03	1	35.00	0	0.00	35.00	1	2,360	0.04%
2021/04/26	0	0.00	1	38.35	38.20	-1	2,420	-0.04%
2021/04/23	2	37.58	0	0.00	38.00	2	2,436	0.08%
2021/04/22	1	38.10	5	38.45	37.70	-4	2,468	-0.16%
2021/04/21	1	38.50	4	38.79	38.60	-3	2,455	-0.12%
2021/04/20	3	38.97	0	0.00	39.00	3	2,478	0.12%
2021/04/16	2	39.30	0	0.00	39.30	2	2,593	0.08%
2021/04/12	1	40.50	0	0.00	39.75	1	2,657	0.04%
2021/04/09	2	42.08	3	41.83	41.65	-1	2,658	-0.04%
2021/04/08	1	43.00	5	43.62	43.80	-4	2,631	-0.15%
2021/04/07	5	43.13	4	43.06	43.60	1	2,621	0.04%
2021/04/06	0	0.00	20	43.08	44.00	-20	2,567	-0.78%
2021/04/01	3	40.15	1	40.00	40.15	2	2,509	0.08%
2021/03/31	1	39.05	1	38.75	38.20	0	2,574	0.00%
2021/03/30	1	39.00	7	39.36	39.10	-6	2,591	-0.23%
2021/03/29	1	39.90	0	0.00	39.70	1	2,588	0.04%
2021/03/26	0	0.00	7	37.54	37.80	-7	2,594	-0.27%
2021/03/23	1	39.15	1	39.50	38.25	0	2,673	0.00%
2021/03/18	0	0.00	7	40.06	40.95	-7	2,686	-0.26%
2021/03/17	1	39.50	0	0.00	39.45	1	2,710	0.04%
2021/03/15	3	39.93	1	40.05	39.90	2	2,774	0.07%
2021/03/11	5	39.86	4	39.90	39.90	1	3,008	0.03%
2021/03/09	1	39.90	0	0.00	39.70	1	3,461	0.03%
2021/03/08	8	40.97	3	42.10	40.80	5	3,641	0.14%
2021/03/05	13	42.60	0	0.00	42.35	13	3,669	0.35%
2021/03/04	0	0.00	65	43.04	42.95	-65	3,788	-1.72%
2021/03/03	0	0.00	15	43.05	42.85	-15	3,801	-0.39%
2021/03/02	0	0.00	2	43.95	43.60	-2	3,807	-0.05%
2021/02/26	2	44.88	46	44.40	44.85	-44	3,845	-1.14%
2021/02/25	3	44.85	3	44.52	45.55	0	3,906	0.00%
2021/02/24	7	44.19	0	0.00	43.15	7	3,993	0.18%
2021/02/23	5	44.70	2	44.20	45.00	3	4,048	0.07%
2021/02/22	26	43.33	3.5	45.47	45.55	22.5	4,054	0.55%
2021/02/19	1	41.40	0	0.00	41.45	1	3,988	0.03%
2021/02/18	3	39.83	2	39.80	40.05	1	4,055	0.02%
2021/02/17	64	39.86	20	39.65	40.00	44	4,124	1.07%
2021/02/05	32	38.37	1	39.70	38.30	31	4,118	0.75%
2021/02/04	2	39.33	1	38.90	38.95	1	4,168	0.02%
2021/02/03	0	0.00	1	38.70	38.65	-1	4,249	-0.02%
2021/02/02	4	39.79	12	39.51	39.30	-8	4,321	-0.19%
2021/01/29	11	38.91	0	0.00	38.00	11	4,542	0.24%
2021/01/28	0	0.00	2	37.93	38.95	-2	4,791	-0.04%
2021/01/27	17	37.86	3	38.15	38.00	14	5,020	0.28%
2021/01/26	61	38.16	5	37.95	38.60	56	5,387	1.04%
2021/01/25	11	36.10	0	0.00	36.90	11	5,574	0.20%
2021/01/22	17	33.62	0	0.00	33.55	17	5,613	0.30%
2021/01/21	22	34.53	0	0.00	34.20	22	5,605	0.39%
2021/01/20	2	34.70	0	0.00	34.05	2	5,602	0.04%
2021/01/19	10	36.75	0	0.00	36.35	10	5,579	0.18%
2021/01/15	4	38.69	0	0.00	38.70	4	5,587	0.07%
2021/01/13	1	38.10	3.4	36.88	38.20	-2.4	5,663	-0.04%
2021/01/12	3	36.73	0	0.00	35.95	3	5,738	0.05%
2021/01/11	3	37.62	0	0.00	37.65	3	5,783	0.05%
2021/01/07	1	40.35	0	0.00	40.00	1	5,826	0.02%
2021/01/06	1	39.65	0	0.00	39.80	1	5,971	0.02%
2021/01/05	1	41.50	0	0.00	41.60	1	5,985	0.02%
2021/01/04	1	42.70	1	42.50	42.80	0	6,044	0.00%
2020/12/31	0	0.00	9	41.26	41.30	-9	6,066	-0.15%
2020/12/29	1	39.90	0	0.00	39.50	1	6,028	0.02%
2020/12/28	4	39.10	1	39.15	39.15	3	6,021	0.05%
2020/12/25	2	39.65	0	0.00	40.35	2	5,973	0.03%
2020/12/24	1.2	41.84	0	0.00	41.80	1.2	5,891	0.02%
2020/12/22	11	42.04	0	0.00	41.50	11	5,968	0.18%
2020/12/21	7	41.62	0	0.00	41.30	7	6,036	0.12%
2020/12/18	1	43.00	0	0.00	43.00	1	6,038	0.02%
2020/12/15	1	44.30	0	0.00	43.75	1	6,138	0.02%
2020/12/10	0.3	45.97	6	45.78	45.50	-5.7	6,081	-0.09%
2020/12/09	5	46.45	5	46.72	46.45	0	6,052	0.00%
2020/12/08	1	48.20	13.2	47.74	47.20	-12.2	6,016	-0.20%
2020/12/07	4.2	46.43	5	45.90	45.15	-0.8	5,945	-0.01%
2020/12/04	7	50.33	8	50.23	49.90	-1	5,781	-0.02%
2020/12/03	0	0.00	6	53.03	54.90	-6	5,571	-0.11%
2020/12/02	4	48.33	10.3	48.92	50.70	-6.3	5,343	-0.12%
2020/12/01	0	0.00	0.1	46.10	46.10	-0.1	5,163	0.00%
2020/11/30	3.4	45.58	0	0.00	45.00	3.4	5,127	0.07%
2020/11/26	5	46.90	0	0.00	47.30	5	5,032	0.10%
2020/11/25	1	47.20	7	48.01	47.20	-6	5,055	-0.12%
2020/11/23	2	47.10	5	49.45	48.80	-3	5,037	-0.06%
2020/11/20	3	49.93	5	48.95	48.35	-2	4,954	-0.04%
2020/11/19	4	50.10	0	0.00	50.40	4	4,860	0.08%
2020/11/18	0	0.00	2	47.75	48.05	-2	4,789	-0.04%
2020/11/17	0	0.00	7	48.22	48.30	-7	4,737	-0.15%
2020/11/16	5	47.85	2	47.00	47.85	3	4,689	0.06%
2020/11/13	2	45.85	0	0.00	45.75	2	4,663	0.04%
2020/11/12	3	45.43	2	47.00	45.75	1	4,666	0.02%
2020/11/11	4	45.01	3	45.10	47.05	1	4,679	0.02%
2020/11/10	3	45.53	1	45.50	44.90	2	4,623	0.04%
2020/11/09	13	46.79	6	47.88	46.50	7	4,551	0.15%
2020/11/06	3	47.30	5	46.92	47.60	-2	4,465	-0.04%
2020/11/05	11	47.52	11	47.45	46.00	0	4,329	0.00%
2020/11/04	21	44.49	2	45.30	45.00	19	4,100	0.46%
2020/11/03	7	42.38	6	42.40	45.10	1	3,930	0.03%
2020/11/02	2	39.55	54.5	39.61	41.00	-52.5	3,561	-1.47%
2020/10/29	0	0.00	4	35.51	35.85	-4	3,264	-0.12%
2020/10/26	9	36.67	0	0.00	36.10	9	3,298	0.27%
2020/10/23	0	0.00	4	37.25	37.00	-4	3,313	-0.12%
2020/10/21	8.5	38.39	3	40.10	38.30	5.5	3,397	0.16%
2020/10/19	4	39.50	10	39.22	39.50	-6	3,365	-0.18%
2020/10/16	22	38.61	7	37.10	38.00	15	3,327	0.45%
2020/10/15	1	39.00	0	0.00	39.00	1	3,279	0.03%
2020/10/14	1	38.90	4	39.15	38.95	-3	3,255	-0.09%
2020/10/13	2	37.35	8	37.75	38.00	-6	3,197	-0.19%
2020/10/12	3	38.75	0	0.00	37.95	3	3,207	0.09%
2020/10/08	6	36.13	14	36.26	36.20	-8	3,144	-0.25%
2020/09/28	0	0.00	4	31.56	34.10	-4	3,617	-0.11%
2020/09/24	7	33.08	12	33.45	32.55	-5	3,686	-0.14%
2020/09/21	3	38.50	0.3	37.80	38.00	2.7	3,973	0.07%
2020/09/18	1	39.10	0	0.00	39.10	1	3,924	0.03%
2020/09/17	0	0.00	1	36.40	36.30	-1	3,846	-0.03%
2020/09/16	0.3	36.00	0	0.00	36.15	0.3	3,857	0.01%
2020/09/15	0	0.00	2	37.00	36.60	-2	3,857	-0.05%
2020/09/14	0	0.00	1	36.30	36.50	-1	3,848	-0.03%
2020/09/11	2	35.85	0	0.00	35.75	2	3,861	0.05%
2020/09/10	2	36.25	0	0.00	36.10	2	3,900	0.05%
2020/09/08	1	36.00	0	0.00	35.85	1	3,901	0.03%
2020/09/07	2	36.75	0	0.00	36.50	2	3,904	0.05%
2020/09/04	1	36.50	0	0.00	36.65	1	3,934	0.03%
2020/08/31	0	0.00	1	39.25	39.35	-1	4,041	-0.02%
2020/08/28	0	0.00	13	39.03	38.90	-13	4,039	-0.32%
2020/08/27	0	0.00	11	39.57	39.00	-11	4,027	-0.27%
2020/08/26	0	0.00	11	37.16	37.70	-11	3,958	-0.28%
2020/08/20	2	33.65	1	34.50	33.80	1	3,992	0.03%
2020/08/19	10	33.67	7	33.10	35.80	3	4,003	0.07%
2020/08/18	1	33.50	7	34.28	33.35	-6	4,024	-0.15%
2020/08/17	16	34.44	28	34.99	34.50	-12	4,020	-0.30%
2020/08/14	4	36.40	1	36.10	36.10	3	3,998	0.08%
2020/08/13	11	36.57	0	0.00	36.50	11	4,017	0.27%
2020/08/12	0	0.00	21	37.44	37.20	-21	4,108	-0.51%
2020/08/11	1	37.85	7	37.95	37.20	-6	4,127	-0.15%
2020/08/10	11	38.75	0	0.00	38.60	11	4,182	0.26%
2020/08/07	2	39.68	5	39.01	39.90	-3	4,209	-0.07%
2020/08/06	0	0.00	1	36.85	36.90	-1	4,169	-0.02%
2020/08/05	2	37.35	0	0.00	37.00	2	4,217	0.05%
2020/08/04	1	37.25	0	0.00	36.75	1	4,335	0.02%
2020/07/31	5	37.45	0	0.00	38.15	5	4,819	0.10%
2020/07/30	6	37.46	8	37.03	37.75	-2	4,995	-0.04%
2020/07/29	7	35.97	0	0.00	36.70	7	5,103	0.14%
2020/07/28	4	37.30	15	37.41	36.20	-11	5,147	-0.21%
2020/07/27	3	37.85	4	38.26	37.55	-1	5,174	-0.02%
2020/07/24	11	41.65	16	41.37	39.95	-5	5,227	-0.10%
2020/07/23	3	41.35	1	40.60	42.05	2	5,389	0.04%
2020/07/22	3	40.77	1	40.00	41.35	2	5,464	0.04%
2020/07/21	0	0.00	3	38.93	38.90	-3	5,613	-0.05%
2020/07/20	7	35.90	13	36.68	38.70	-6	5,708	-0.11%
2020/07/17	8	39.66	8	40.36	38.55	0	5,734	0.00%
2020/07/16	4	38.19	6	40.00	41.10	-2	5,708	-0.04%
2020/07/15	8	37.91	5	37.00	37.40	3	5,689	0.05%
2020/07/14	3	37.88	1	39.00	38.00	2	5,754	0.03%
2020/07/13	4	37.31	0	0.00	37.85	4	5,826	0.07%
2020/07/10	10	37.25	18	37.91	36.95	-8	5,806	-0.14%
2020/07/09	6	37.13	14	37.73	38.60	-8	5,696	-0.14%
2020/07/08	5	33.75	4	35.10	35.10	1	5,540	0.02%
2020/07/07	11	29.90	3	31.95	31.95	8	5,497	0.15%
2020/07/06	0	0.00	3	29.50	29.05	-3	5,361	-0.06%
2020/07/03	1	28.50	0	0.00	28.75	1	5,356	0.02%
2020/07/02	7	28.97	1	29.10	28.60	6	5,270	0.11%
2020/07/01	6	27.49	35	26.47	27.90	-29	5,129	-0.57%
2020/06/30	20	25.40	0	0.00	25.40	20	4,946	0.40%
2020/06/23	3	23.80	0	0.00	23.40	3	4,893	0.06%
2020/06/17	1	24.15	0	0.00	24.35	1	4,923	0.02%
2020/06/16	1	23.20	0	0.00	23.00	1	4,915	0.02%
2020/06/11	0	0.00	10	23.30	23.00	-10	4,978	-0.20%
2020/06/10	0	0.00	1	24.60	24.20	-1	4,963	-0.02%
2020/06/09	20	23.74	50	22.72	23.65	-30	4,954	-0.61%
2020/06/04	20	25.65	0	0.00	25.30	20	5,034	0.40%
2020/06/03	10	26.10	0	0.00	25.90	10	5,021	0.20%
2020/06/02	46	26.51	16	26.93	26.30	30	4,997	0.60%
2020/06/01	20	26.03	0	0.00	25.85	20	4,969	0.40%
2020/05/29	0	0.00	4	25.35	25.20	-4	4,990	-0.08%
2020/05/28	28	25.67	25	25.35	25.35	3	5,002	0.06%
2020/05/27	8	25.95	0	0.00	25.95	8	4,993	0.16%
2020/05/26	5	26.80	0	0.00	26.65	5	5,035	0.10%
2020/05/25	18	26.40	0	0.00	26.95	18	5,006	0.36%
2020/05/22	2	25.35	0	0.00	25.30	2	4,962	0.04%
2020/05/21	5	26.15	0	0.00	25.80	5	4,965	0.10%
2020/05/20	0	0.00	6	26.10	25.15	-6	4,982	-0.12%
2020/05/19	19	25.82	3	26.07	25.95	16	4,961	0.32%
2020/05/15	3	24.97	0	0.00	24.50	3	4,862	0.06%
2020/05/14	11	25.30	0	0.00	24.50	11	4,797	0.23%
2020/05/12	0	0.00	4	26.38	26.10	-4	4,859	-0.08%
2020/05/11	23	26.18	4	25.38	26.20	19	4,863	0.39%
2020/05/08	12	28.60	0	0.00	26.15	12	4,859	0.25%
2020/05/07	5	25.20	3	26.65	27.40	2	4,664	0.04%
2020/05/06	2	24.48	8	24.36	24.95	-6	4,554	-0.13%
2020/05/05	9	22.58	11	23.17	22.70	-2	4,469	-0.04%
2020/05/04	4	22.88	13	22.85	22.80	-9	4,394	-0.20%
2020/04/30	5	23.70	14	24.30	23.60	-9	4,351	-0.21%
2020/04/29	9	23.36	9	23.41	23.80	0	4,310	0.00%
2020/04/28	4	24.49	7	24.20	23.75	-3	4,265	-0.07%
2020/04/27	7	23.05	2	23.33	23.35	5	4,021	0.12%
2020/04/24	12	21.04	2	19.80	21.25	10	3,958	0.25%
2020/04/23	0	0.00	3	19.82	19.70	-3	3,853	-0.08%
2020/04/22	1	18.45	3	17.45	18.45	-2	3,750	-0.05%
2020/04/21	7	17.81	18	17.86	17.25	-11	3,695	-0.30%
2020/04/17	22	17.53	16	17.23	18.05	6	3,645	0.16%
2020/04/16	13	17.28	44	16.40	17.40	-31	3,539	-0.88%
2020/04/15	42	16.35	1	16.35	16.35	41	3,430	1.20%
2020/04/10	1	14.50	10	14.65	14.95	-9	3,454	-0.26%
2020/04/09	2	14.70	0	0.00	14.45	2	3,456	0.06%
2020/04/08	2	15.25	0	0.00	15.30	2	3,516	0.06%
2020/04/06	0	0.00	10	12.00	13.00	-10	3,728	-0.27%
2020/04/01	10	11.85	0	0.00	11.85	10	3,794	0.26%
2020/03/24	2	10.70	0	0.00	10.60	2	3,760	0.05%
2020/03/17	2	12.10	0	0.00	12.10	2	3,681	0.05%
2020/03/16	0	0.00	50	14.00	13.35	-50	3,689	-1.36%
2020/03/12	9	15.38	38	15.02	14.90	-29	3,782	-0.77%
2020/03/11	88	16.40	0	0.00	16.55	88	3,816	2.31%
2020/03/02	5	15.80	0	0.00	16.35	5	3,725	0.13%
2020/02/27	1	16.50	0.1	15.90	15.90	0.9	3,684	0.02%
2020/02/26	3	17.70	0	0.00	17.50	3	3,588	0.08%
2020/02/20	5	18.75	0	0.00	18.70	5	3,377	0.15%
2020/02/18	0	0.00	4	19.16	19.25	-4	3,309	-0.12%
2020/02/17	0	0.00	1	19.60	19.55	-1	3,274	-0.03%
2020/02/14	2	19.30	2	18.50	19.70	0	3,236	0.00%
2020/02/13	0	0.00	1	19.65	19.00	-1	3,138	-0.03%
2020/02/12	0	0.00	1	20.40	20.20	-1	3,034	-0.03%
2020/02/11	2	20.35	0	0.00	20.60	2	2,955	0.07%
2020/02/10	3	19.43	12	19.75	19.20	-9	2,815	-0.32%
2020/02/07	11	19.50	0	0.00	19.15	11	2,720	0.40%
2020/02/06	0	0.00	13	17.61	18.50	-13	2,563	-0.51%
2020/02/05	10	16.85	0	0.00	16.85	10	2,439	0.41%
2020/01/16	5	18.35	0	0.00	18.20	5	1,954	0.26%
2020/01/03	0	0.00	5	16.50	16.35	-5	1,638	-0.31%
2020/01/02	7	19.13	0	0.00	18.15	7	1,607	0.44%
2019/12/09	0	0.00	1	10.90	10.90	-1	662	-0.15%
2019/03/27	0	0.00	4	7.50	7.47	-4	220	-1.82%
2019/02/27	0	0.00	7.1	7.21	7.22	-7.1	222	-3.18%
2018/12/25	0	0.00	1.5	6.39	6.43	-1.5	195	-0.75%
2018/12/13	0	0.00	3	6.85	6.85	-3	226	-1.33%
2018/12/10	0	0.00	3	6.80	6.73	-3	239	-1.25%
2018/11/26	1	6.77	2	6.72	6.77	-1	230	-0.43%
2018/11/07	0	0.00	3	7.00	7.01	-3	293	-1.02%
2018/10/19	0	0.00	2	7.80	7.74	-2	354	-0.56%
2018/10/18	0	0.00	1	7.77	7.72	-1	356	-0.28%
2018/10/17	0	0.00	2	7.77	7.72	-2	360	-0.55%
2018/09/20	0	0.00	4	6.75	6.70	-4	428	-0.93%
2018/09/06	0	0.00	4	7.76	7.71	-4	632	-0.63%
2018/08/16	0	0.00	3	8.15	8.09	-3	1,543	-0.19%
2018/08/15	0	0.00	2	8.15	8.11	-2	1,543	-0.13%
2018/08/10	0	0.00	1	8.62	8.71	-1	1,530	-0.07%
2018/07/16	0	0.00	4	8.93	8.93	-4	1,547	-0.26%
2018/06/27	0	0.00	5	9.16	9.15	-5	1,526	-0.33%
2018/06/26	0	0.00	4	9.01	9.40	-4	1,521	-0.26%
2018/06/21	0	0.00	2	9.50	9.74	-2	1,443	-0.14%
2018/06/19	0	0.00	3	9.18	9.12	-3	1,401	-0.21%
2018/06/14	0	0.00	4	8.76	9.17	-4	1,353	-0.30%
2018/06/11	0	0.00	5	9.37	9.43	-5	1,236	-0.40%
2018/06/06	0	0.00	5	10.10	10.20	-5	1,078	-0.46%
2018/06/04	6	9.50	0	0.00	9.40	6	875	0.69%
2018/06/01	12	9.69	5	9.66	9.70	7	785	0.89%
2018/05/30	5	7.70	0	0.00	8.09	5	532	0.94%
2018/05/25	0	0.00	15	7.59	7.75	-15	485	-3.09%
2018/05/24	15	7.49	0	0.00	7.49	15	440	3.41%
2018/04/10	0	0.00	1	6.86	6.81	-1	401	-0.25%
2018/02/12	0	0.00	2	7.20	7.22	-2	495	-0.40%