系統電 (5309)-永豐金-松山券商分點個股進出

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
33.85
漲跌
▼0.25
漲幅
-0.73%
成交量
534張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間: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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	0	0.00	1	34.15	33.85	-1	2,265	-0.04%
2024/04/23	10	33.45	0	0.00	33.30	10	2,282	0.44%
2024/04/22	5	33.50	0	0.00	33.25	5	2,296	0.22%
2024/04/19	7	33.60	0	0.00	34.05	7	2,289	0.31%
2024/04/18	0	0.00	2	35.70	34.70	-2	2,276	-0.09%
2024/04/17	5	35.20	0	0.00	35.20	5	2,303	0.22%
2024/04/16	2	33.90	0	0.00	33.80	2	2,303	0.09%
2024/04/12	2	35.90	367	35.58	35.50	-365	2,513	-14.52%	大賣/鉅額交易
2024/04/11	1	35.00	80	35.02	34.95	-79	2,509	-3.15%
2024/04/10	0	0.00	45	35.76	35.50	-45	2,502	-1.80%
2024/04/09	1	35.85	0	0.00	35.55	1	2,498	0.04%
2024/04/08	0	0.00	129	35.26	35.30	-129	2,509	-5.14%	大賣/鉅額交易
2024/04/03	1	35.20	35	35.10	35.05	-34	2,497	-1.36%
2024/04/02	1	35.20	20	35.60	35.35	-19	2,487	-0.76%
2024/04/01	0	0.00	260	35.85	35.75	-260	2,462	-10.56%	大賣/鉅額交易
2024/03/29	4	38.49	177	38.26	35.75	-173	2,445	-7.07%	大賣/鉅額交易
2024/03/28	60.2	39.79	79	39.66	39.50	-18.9	2,276	-0.83%
2024/03/27	163	37.67	14	38.60	39.60	149	1,943	7.67%	大買/鉅額交易
2024/03/26	0	0.00	3	36.65	36.00	-3	1,684	-0.18%
2024/03/25	36	37.17	27	36.93	36.50	9	1,671	0.54%
2024/03/22	3	36.15	0	0.00	36.20	3	1,648	0.18%
2024/03/21	0	0.00	3	35.95	36.10	-3	1,642	-0.18%
2024/03/20	3	35.70	0	0.00	35.70	3	1,651	0.18%
2024/03/18	1	35.90	0	0.00	35.75	1	1,697	0.06%
2024/03/15	9	35.94	9	36.47	35.80	0	1,748	0.00%
2024/03/14	0	0.00	1	36.85	36.50	-1	1,744	-0.06%
2024/03/13	1	36.50	0	0.00	35.75	1	1,713	0.06%
2024/03/08	3	35.20	3	36.55	35.35	0	1,694	0.00%
2024/03/07	0	0.00	25	37.11	36.70	-25	1,669	-1.50%
2024/03/06	46	37.08	32	37.38	36.95	14	1,602	0.87%
2024/03/05	224	36.01	53	36.63	37.30	171	1,526	11.21%	大買/鉅額交易
2024/03/04	90	35.38	1	35.25	35.50	89	1,454	6.12%
2024/03/01	31	35.28	0	0.00	34.70	31	1,436	2.16%
2024/02/29	1	34.50	1	34.75	35.00	0	1,440	0.00%
2024/02/27	1	34.25	1	34.60	34.65	0	1,431	0.00%
2024/02/26	81	34.08	0	0.00	34.25	81	1,419	5.71%
2024/02/23	10	34.05	0	34.25	33.85	10	1,402	0.71%
2024/02/22	75	34.06	0	0.00	34.25	75	1,400	5.36%
2024/02/21	0	0.00	1	34.15	34.00	-1	1,405	-0.07%
2024/02/20	38	34.31	0	0.00	34.30	38	1,410	2.69%
2024/02/19	50	34.76	0	0.00	34.60	50	1,412	3.54%
2024/02/16	70	34.49	0	0.00	34.70	70	1,403	4.99%
2024/02/15	98.2	33.53	3	33.63	33.70	95.2	1,395	6.82%
2024/02/05	67	34.06	0	0.00	33.85	67	1,389	4.82%
2024/02/02	5	33.95	0	0.00	34.05	5	1,396	0.36%
2024/02/01	1	34.50	0	0.00	34.45	1	1,397	0.07%
2024/01/31	0	0.00	2	34.60	34.65	-2	1,398	-0.14%
2024/01/30	3	35.00	0	0.00	34.90	3	1,393	0.22%
2024/01/29	0	0.00	2	35.28	34.90	-2	1,392	-0.14%
2024/01/26	12	34.81	2	34.85	34.85	10	1,392	0.72%
2024/01/25	1	35.30	0	0.00	34.80	1	1,392	0.07%
2024/01/24	107	35.58	1	35.50	35.65	106	1,388	7.64%	大買/鉅額交易
2024/01/19	5	34.75	0	0.00	34.65	5	1,385	0.36%
2024/01/18	3	34.80	3	34.60	34.60	0	1,382	0.00%
2024/01/17	25	35.21	0	0.00	35.00	25	1,389	1.80%
2024/01/16	2	35.83	0	0.00	35.50	2	1,373	0.15%
2024/01/12	0	0.00	6	36.38	36.30	-6	1,363	-0.44%
2024/01/11	7	37.36	0	0.00	36.80	7	1,350	0.52%
2024/01/10	5	37.65	5	37.93	37.60	0	1,310	0.00%
2024/01/09	21	37.79	27	37.89	37.50	-6	1,242	-0.48%
2024/01/08	0	0.00	1	37.70	37.45	-1	1,071	-0.09%
2024/01/05	0	0.00	16	36.45	36.00	-16	1,006	-1.59%
2024/01/04	10	36.10	0	0.00	35.85	10	982	1.02%
2024/01/03	1	36.40	2	36.70	36.50	-1	980	-0.10%
2024/01/02	0	0.00	1	36.40	36.75	-1	1,000	-0.10%
2023/12/28	1	35.80	0	0.00	35.80	1	1,029	0.10%
2023/12/27	1	35.75	0	0.00	36.00	1	1,061	0.09%
2023/12/26	10	35.88	2	35.95	35.95	8	1,065	0.75%
2023/12/19	0	0.00	6	35.00	34.95	-6	1,004	-0.60%
2023/12/18	0	0.00	7	35.49	35.55	-7	1,002	-0.70%
2023/12/14	11	36.13	0	0.00	35.85	11	987	1.11%
2023/12/13	16	36.22	3	36.60	36.10	13	983	1.32%
2023/12/12	0	0.00	15	36.45	36.70	-15	948	-1.58%
2023/12/08	1	34.70	0	0.00	34.60	1	908	0.11%
2023/12/07	3	35.03	0	0.00	34.70	3	955	0.31%
2023/12/05	0	0.00	1	35.90	35.95	-1	955	-0.10%
2023/12/04	1	35.70	0	0.00	35.65	1	924	0.11%
2023/12/01	3	35.35	0	0.00	35.40	3	915	0.33%
2023/11/30	0	0.00	50	35.76	35.80	-50	909	-5.50%
2023/11/29	0	0.00	100	35.00	35.15	-100	864	-11.57%
2023/11/27	0	0.00	1	34.00	34.35	-1	847	-0.12%
2023/11/24	3	34.20	0	0.00	34.00	3	842	0.36%
2023/11/22	0	0.00	1	34.15	34.20	-1	840	-0.12%
2023/11/21	20	33.91	0	0.00	33.75	20	846	2.36%
2023/11/20	11	34.32	0	0.00	34.00	11	855	1.29%
2023/11/17	2	34.00	2	34.03	34.00	0	851	0.00%
2023/11/16	2	33.35	4	33.11	33.50	-2	848	-0.24%
2023/11/15	117	33.19	0	0.00	33.15	117	840	13.92%	大買/鉅額交易
2023/11/09	10	32.60	0	0.00	32.60	10	859	1.16%
2023/11/08	1	33.75	0	0.00	33.70	1	874	0.11%
2023/11/06	15	33.80	3	33.80	33.75	12	939	1.28%
2023/11/03	5	33.10	2	33.45	33.40	3	957	0.31%
2023/11/02	0	0.00	17	32.21	32.70	-17	955	-1.78%
2023/11/01	0	0.00	9	31.91	31.85	-9	954	-0.94%
2023/10/31	0	0.00	10	32.90	32.05	-10	954	-1.05%
2023/10/30	1	33.40	0	0.00	33.55	1	956	0.10%
2023/10/27	7	32.99	0	0.00	33.00	7	967	0.72%
2023/10/26	0	0.00	0.1	32.50	32.45	-0.1	994	-0.01%
2023/10/23	3	32.70	0	0.00	32.50	3	1,014	0.30%
2023/10/20	1	31.55	0	0.00	32.30	1	1,043	0.10%
2023/10/19	15	33.10	0	0.00	32.95	15	1,066	1.41%
2023/10/18	1	33.85	0	0.00	33.25	1	1,075	0.09%
2023/10/16	0	0.00	5	34.18	34.05	-5	1,083	-0.46%
2023/10/11	2	34.40	0	0.00	34.25	2	1,113	0.18%
2023/10/06	1	34.65	0	0.00	34.85	1	1,126	0.09%
2023/10/05	0	0.00	3	35.55	34.90	-3	1,109	-0.27%
2023/10/04	12	34.00	0	0.00	33.95	12	1,092	1.10%
2023/10/03	1	34.35	0	0.00	34.30	1	1,102	0.09%
2023/09/26	1	35.65	40	35.18	35.20	-39	1,235	-3.16%
2023/09/21	2	34.95	0	0.00	34.85	2	1,323	0.15%
2023/09/12	3	37.12	2	36.30	36.15	1	1,463	0.07%
2023/09/11	5	35.20	0	0.00	35.10	5	1,454	0.34%
2023/09/07	5	35.20	0	0.00	35.00	5	1,491	0.34%
2023/09/04	1	35.20	1	35.50	35.55	0	1,609	0.00%
2023/09/01	1	35.50	0	0.00	35.35	1	1,635	0.06%
2023/08/31	5	35.75	1	35.65	35.70	4	1,646	0.24%
2023/08/30	6	34.45	0	0.00	35.55	6	1,671	0.36%
2023/08/29	5	34.00	0	0.00	34.10	5	1,691	0.30%
2023/08/28	5	34.31	0	0.00	33.90	5	1,697	0.29%
2023/08/25	0.1	34.80	0	0.00	34.35	0.1	1,707	0.00%
2023/08/24	0	0.00	0.1	37.00	35.10	-0.1	1,714	0.00%
2023/08/17	0	35.50	12	35.45	36.00	-12	1,788	-0.67%
2023/08/16	0	0.00	7	34.79	34.75	-7	1,786	-0.39%
2023/08/14	10	33.92	0	0.00	33.90	10	1,867	0.54%
2023/08/11	2	34.80	0	0.00	34.65	2	1,864	0.11%
2023/08/10	6	36.20	0	0.00	35.45	6	1,840	0.33%
2023/08/08	5	37.20	0	0.00	37.10	5	1,815	0.28%
2023/08/02	2	37.85	0	0.00	37.55	2	1,955	0.10%
2023/07/27	4	38.16	0	0.00	38.25	4	2,230	0.18%
2023/07/26	0	37.90	0	0.00	37.85	0	2,248	0.00%
2023/07/24	0.1	37.65	0	0.00	36.50	0.1	2,286	0.00%
2023/07/21	0.1	38.10	0	40.25	37.70	0	2,288	0.00%
2023/07/19	0	38.25	1	37.90	37.80	-1	2,346	-0.04%
2023/07/18	4	38.44	0	0.00	38.15	4	2,410	0.17%
2023/07/17	4.2	38.07	0	38.45	38.85	4.2	2,494	0.17%
2023/07/14	0.3	38.50	0	0.00	38.45	0.3	2,548	0.01%
2023/07/13	5	38.80	0	0.00	38.55	5	2,629	0.19%
2023/07/12	2.4	38.10	0	0.00	38.20	2.4	2,683	0.09%
2023/07/11	0.7	38.35	0	0.00	38.00	0.7	2,786	0.03%
2023/07/10	0	38.40	0	0.00	38.35	0	3,103	0.00%
2023/07/07	10	38.48	0	0.00	38.55	10	3,329	0.30%
2023/07/06	0	0.00	1	40.10	40.10	-1	3,334	-0.03%
2023/07/04	9	40.98	0	0.00	40.60	9	3,497	0.26%
2023/06/30	2	40.75	1	41.20	41.70	1	4,439	0.02%
2023/06/29	0	40.60	0	0.00	40.65	0	4,734	0.00%
2023/06/28	1	40.55	0	0.00	40.55	1	4,749	0.02%
2023/06/26	2	40.48	0	0.00	40.90	2	4,849	0.04%
2023/06/16	0	0.00	2.2	40.38	40.35	-2.2	4,861	-0.04%
2023/06/13	1	40.40	2	40.55	40.65	-1	4,812	-0.02%
2023/06/12	0	0.00	1	41.00	40.80	-1	4,789	-0.02%
2023/06/09	3	41.68	0	0.00	41.65	3	4,768	0.06%
2023/06/07	1	43.60	0	0.00	43.30	1	4,805	0.02%
2023/06/05	0	0.00	1	43.55	43.40	-1	4,962	-0.02%
2023/06/02	0	0.00	2	43.05	43.00	-2	4,968	-0.04%
2023/06/01	1	42.50	0	0.00	42.80	1	4,982	0.02%
2023/05/31	2	42.60	0	0.00	42.70	2	4,997	0.04%
2023/05/30	1	42.10	0	0.00	42.10	1	4,999	0.02%
2023/05/26	2	42.13	0	0.00	41.95	2	5,048	0.04%
2023/05/25	1	43.30	0	0.00	42.60	1	5,041	0.02%
2023/05/23	2	43.50	0	0.00	43.25	2	5,171	0.04%
2023/05/22	1	43.40	0	0.00	43.55	1	5,227	0.02%
2023/05/19	0	0.00	1	43.80	42.75	-1	5,240	-0.02%
2023/05/18	1	43.50	1	43.55	43.50	0	5,227	0.00%
2023/05/17	0	0.00	5.4	42.86	42.80	-5.4	5,264	-0.10%
2023/05/16	1	42.20	0	0.00	42.30	1	5,268	0.02%
2023/05/11	1	41.90	2	41.90	41.60	-1	5,493	-0.02%
2023/05/10	2	42.80	0	0.00	42.85	2	5,535	0.04%
2023/05/09	0	0.00	10	44.35	43.10	-10	5,702	-0.18%
2023/05/08	1	44.20	6	44.80	44.20	-5	5,686	-0.09%
2023/05/05	21	45.00	10.5	44.86	44.50	10.6	5,678	0.19%
2023/05/04	1	44.10	4	44.09	44.15	-3	5,590	-0.05%
2023/05/03	2	42.80	0	0.00	42.25	2	5,580	0.04%
2023/04/28	0	0.00	1	43.20	43.10	-1	5,616	-0.02%
2023/04/27	1	43.05	0	0.00	43.25	1	5,579	0.02%
2023/04/26	2	42.60	0	0.00	42.90	2	5,543	0.04%
2023/04/25	1	42.30	2	42.28	42.10	-1	5,505	-0.02%
2023/04/24	2	42.30	1	42.25	42.25	1	5,459	0.02%
2023/04/21	1	43.85	0	0.00	42.05	1	5,467	0.02%
2023/04/20	2	44.00	0	0.00	43.50	2	5,397	0.04%
2023/04/19	3	44.63	7	44.54	44.25	-4	5,314	-0.08%
2023/04/18	2	45.30	3	44.95	44.50	-1	5,249	-0.02%
2023/04/17	1	45.95	2	45.78	45.85	-1	5,204	-0.02%
2023/04/14	2.3	45.22	2	45.13	45.00	0.3	5,141	0.01%
2023/04/13	12	46.99	8	47.62	46.00	4	5,034	0.08%
2023/04/12	1	47.65	6	47.04	47.50	-5	4,688	-0.11%
2023/04/10	1	45.00	0	0.00	45.05	1	4,405	0.02%
2023/04/07	6	45.25	1	45.65	45.90	5	4,316	0.12%
2023/04/06	15.2	46.31	19	46.98	46.30	-3.8	4,189	-0.09%
2023/03/31	16	45.66	100	45.76	46.35	-84	3,907	-2.15%
2023/03/30	0	0.00	125.5	44.00	44.30	-125.5	3,218	-3.90%	大賣/鉅額交易
2023/03/29	0	0.00	2	42.40	42.90	-2	2,873	-0.07%
2023/03/28	33	43.93	0	0.00	42.65	33	2,877	1.15%
2023/03/27	35	43.38	2	43.08	43.50	33	2,812	1.17%
2023/03/23	10	43.40	1	43.35	42.80	9	2,771	0.32%
2023/03/22	10	42.65	3	42.40	42.65	7	2,774	0.25%
2023/03/21	21	41.92	4	41.99	42.30	17	2,779	0.61%
2023/03/20	0	0.00	3	41.60	41.60	-3	2,788	-0.11%
2023/03/16	0	0.00	3	40.57	40.45	-3	2,989	-0.10%
2023/03/14	0	0.00	29	41.20	41.00	-29	3,369	-0.86%
2023/03/13	2	40.60	42	40.99	41.20	-40	3,547	-1.13%
2023/03/10	5	41.96	10	41.77	41.80	-5	3,666	-0.14%
2023/03/09	38	44.62	2	44.80	43.00	36	3,806	0.95%
2023/03/08	42	44.07	7	43.90	44.20	35	3,857	0.91%
2023/03/07	58	43.43	7	43.43	43.50	51	3,828	1.33%
2023/03/06	3	43.50	6	43.28	43.55	-3	3,847	-0.08%
2023/03/03	0	0.00	4	42.48	42.50	-4	3,820	-0.10%
2023/03/02	0	0.00	6	42.21	42.10	-6	3,812	-0.16%
2023/03/01	2	42.25	0	0.00	42.20	2	3,834	0.05%
2023/02/24	2	41.90	0	0.00	41.85	2	3,842	0.05%
2023/02/23	0	0.00	1	43.00	43.00	-1	3,805	-0.03%
2023/02/22	3	42.92	2	43.03	42.90	1	3,824	0.03%
2023/02/21	10	44.52	6	44.48	44.00	4	3,899	0.10%
2023/02/20	1	44.35	12	43.85	44.30	-11	3,878	-0.28%
2023/02/17	11	43.58	4	43.50	43.70	7	3,834	0.18%
2023/02/16	0	0.00	7	43.19	43.40	-7	3,842	-0.18%
2023/02/15	60	43.81	73	43.17	42.70	-13	3,947	-0.33%
2023/02/14	12	43.22	84	43.06	42.90	-72	3,942	-1.83%
2023/02/13	9	42.69	142	42.84	43.40	-133	3,999	-3.33%	大賣/鉅額交易
2023/02/10	7	43.26	3	43.18	43.10	4	4,026	0.10%
2023/02/09	14	44.10	13	44.07	43.80	1	4,009	0.02%
2023/02/08	13	43.74	13	43.57	43.60	0	3,868	0.00%
2023/02/07	7	43.43	18	43.24	43.00	-11	3,791	-0.29%
2023/02/06	10	42.40	4	42.38	41.65	6	3,598	0.17%
2023/02/03	50	42.54	2	42.85	42.55	48	3,574	1.34%
2023/02/02	94	42.69	12	42.62	42.65	82	3,545	2.31%
2023/02/01	58	42.84	9	42.96	42.00	49	3,507	1.40%
2023/01/31	2	41.90	0	0.00	41.85	2	3,415	0.06%
2023/01/30	1	40.25	0	0.00	40.55	1	3,377	0.03%
2023/01/17	0.1	39.60	0	0.00	39.35	0.1	3,377	0.00%
2023/01/16	1	39.30	0	43.30	39.20	1	3,387	0.03%
2023/01/13	2	39.75	0	0.00	39.75	2	3,396	0.06%
2023/01/12	1	39.85	0	0.00	39.80	1	3,474	0.03%
2023/01/11	0	0.00	7	40.49	40.30	-7	3,543	-0.20%
2023/01/09	7	40.15	2	40.25	40.50	5	3,518	0.14%
2023/01/06	1	39.65	0	0.00	39.80	1	3,515	0.03%
2023/01/05	1	40.40	4	39.90	39.80	-3	3,528	-0.09%
2023/01/03	1	38.15	1	38.45	39.00	0	3,487	0.00%
2022/12/28	1	38.00	0	0.00	38.00	1	3,531	0.03%
2022/12/26	5	39.45	0	0.00	39.65	5	3,502	0.14%
2022/12/23	2	39.58	0	0.00	39.50	2	3,519	0.06%
2022/12/20	2	40.85	2	40.95	39.80	0	3,548	0.00%
2022/12/19	1	40.90	0	0.00	40.80	1	3,549	0.03%
2022/12/16	2	41.20	0	0.00	40.95	2	3,554	0.06%
2022/12/15	0.5	42.05	4	41.81	41.70	-3.5	3,543	-0.10%
2022/12/14	1	41.15	1	41.80	41.65	0	3,554	0.00%
2022/12/13	7	40.94	0	0.00	40.50	7	3,514	0.20%
2022/12/12	10	41.08	3	40.80	41.10	7	3,510	0.20%
2022/12/09	6	41.57	2	41.65	41.05	4	3,507	0.11%
2022/12/08	3	43.65	3	43.93	43.45	0	3,377	0.00%
2022/12/07	31	43.58	12.5	43.63	43.05	18.5	3,335	0.55%
2022/12/06	4	45.54	7	45.87	44.70	-3	3,263	-0.09%
2022/12/05	14	44.85	11	45.79	44.70	3	3,003	0.10%
2022/12/02	42	44.74	3	44.78	44.60	39	2,832	1.38%
2022/12/01	10	44.13	7	44.50	44.50	3	2,700	0.11%
2022/11/30	0.3	42.80	11	43.20	42.85	-10.8	2,556	-0.42%
2022/11/29	0	0.00	7	41.96	41.50	-7	2,524	-0.28%
2022/11/28	1.3	41.51	1	41.05	41.60	0.3	2,583	0.01%
2022/11/25	0	0.00	8	40.36	40.05	-8	2,751	-0.29%
2022/11/24	5	40.38	1	40.20	40.25	4	2,922	0.14%
2022/11/23	2	39.95	0	0.00	39.85	2	2,988	0.07%
2022/11/22	5	41.07	3	40.85	40.50	2	2,995	0.07%
2022/11/21	0	0.00	8	41.58	41.05	-8	3,026	-0.26%
2022/11/18	8	41.59	0	0.00	41.00	8	3,041	0.26%
2022/11/17	2	41.85	27	42.20	42.10	-25	3,030	-0.83%
2022/11/16	7	40.79	16	41.43	41.25	-9	2,924	-0.31%
2022/11/15	1	40.30	0	0.00	40.35	1	2,859	0.03%
2022/11/14	2	40.80	2	40.55	40.60	0	2,875	0.00%
2022/11/11	17	41.42	19	40.80	41.40	-2	2,872	-0.07%
2022/11/10	1	39.85	1	40.50	41.00	0	2,796	0.00%
2022/11/09	13	39.91	15	39.88	39.65	-2	2,883	-0.07%
2022/11/08	6	39.90	7	39.51	39.60	-1	2,859	-0.03%
2022/11/07	5	38.73	4	39.06	38.80	1	2,811	0.04%
2022/11/04	1	38.50	0	0.00	38.50	1	2,815	0.04%
2022/11/01	0	0.00	3	37.00	37.25	-3	2,951	-0.10%
2022/10/28	0	0.00	6	36.38	36.50	-6	2,983	-0.20%
2022/10/27	15	37.47	8	37.52	37.65	7	2,988	0.23%
2022/10/26	9	38.58	2	37.63	37.05	7	3,055	0.23%
2022/10/25	1	38.45	6	38.00	38.45	-5	3,084	-0.16%
2022/10/24	0	0.00	5	38.50	38.20	-5	3,116	-0.16%
2022/10/20	1	38.65	3	38.15	38.00	-2	3,197	-0.06%
2022/10/19	0	0.00	10	39.13	38.90	-10	3,194	-0.31%
2022/10/18	2	37.23	1	36.95	37.00	1	3,188	0.03%
2022/10/14	6	36.33	0	0.00	36.35	6	3,355	0.18%
2022/10/13	2	36.25	0	0.00	34.90	2	3,402	0.06%
2022/10/12	8	37.55	0	0.00	37.15	8	3,431	0.23%
2022/10/06	6	39.10	0	0.00	38.90	6	3,668	0.16%
2022/10/05	15	39.93	6	39.37	38.70	9	3,719	0.24%
2022/10/04	1	38.45	2	38.43	38.45	-1	3,730	-0.03%
2022/09/30	5	35.50	0	0.00	38.10	5	3,801	0.13%
2022/09/28	6	36.92	0	0.00	35.90	6	3,859	0.16%
2022/09/27	13	37.11	10	36.68	37.40	3	3,866	0.08%
2022/09/26	7	37.74	1	38.70	37.50	6	3,884	0.15%
2022/09/23	10	39.57	0	0.00	39.00	10	3,951	0.25%
2022/09/21	6	39.62	1	39.25	39.55	5	4,029	0.12%
2022/09/19	6	40.17	0	0.00	40.05	6	4,252	0.14%
2022/09/16	20	40.98	1	40.95	40.70	19	4,372	0.43%
2022/09/15	18	42.18	11	42.34	41.60	7	4,449	0.16%
2022/09/14	13	41.98	0	0.00	42.45	13	4,515	0.29%
2022/09/13	11	41.47	10	42.80	42.80	1	4,599	0.02%
2022/09/07	10	41.20	0	0.00	41.20	10	5,027	0.20%
2022/09/06	2	40.73	0	0.00	40.80	2	5,431	0.04%
2022/09/05	1	44.25	10	42.90	41.85	-9	5,500	-0.16%
2022/09/02	14	43.64	5	43.60	44.00	9	5,465	0.16%
2022/09/01	0	0.00	3	44.07	42.60	-3	5,552	-0.05%
2022/08/31	1	42.80	3	43.03	43.70	-2	5,750	-0.03%
2022/08/30	2	41.80	1	42.00	42.15	1	5,832	0.02%
2022/08/29	1	40.45	0	0.00	40.45	1	6,552	0.02%
2022/08/26	1	42.00	20	42.00	41.80	-19	6,924	-0.27%
2022/08/24	2	40.38	0	0.00	40.35	2	7,971	0.03%
2022/08/22	1	41.30	0	0.00	40.75	1	8,267	0.01%
2022/08/19	10	41.90	1	41.60	41.25	9	8,258	0.11%
2022/08/18	1	41.35	2	41.25	41.60	-1	8,270	-0.01%
2022/08/17	10	41.40	1	41.40	41.10	9	8,253	0.11%
2022/08/16	35	42.71	26	41.84	41.75	9	8,245	0.11%
2022/08/15	1	41.20	1	41.60	41.50	0	8,183	0.00%
2022/08/12	5	40.25	3	40.15	40.25	2	8,134	0.02%
2022/08/11	2	40.40	0	0.00	40.10	2	8,125	0.02%
2022/08/10	2	40.85	2	41.10	40.75	0	8,086	0.00%
2022/08/08	0	0.00	5	39.70	39.80	-5	7,978	-0.06%
2022/08/05	0	0.00	10.3	37.96	38.55	-10.3	7,939	-0.13%
2022/08/04	5	36.70	0	0.00	37.25	5	7,932	0.06%
2022/08/03	0.3	37.80	0	0.00	37.60	0.3	7,932	0.00%
2022/08/02	3	38.28	1	38.00	38.30	2	7,931	0.03%
2022/08/01	1	39.75	2	40.20	39.75	-1	7,891	-0.01%
2022/07/29	20	39.50	20	39.34	39.15	0	7,858	0.00%
2022/07/28	11	38.99	5.3	38.99	38.70	5.7	7,851	0.07%
2022/07/27	1.3	38.24	0	0.00	38.55	1.3	7,808	0.02%
2022/07/26	0	0.00	2	38.45	38.15	-2	7,807	-0.03%
2022/07/25	15	38.30	15	38.15	38.00	0	7,763	0.00%
2022/07/22	0	0.00	4	37.93	37.05	-4	7,746	-0.05%
2022/07/21	3	35.48	1	35.40	36.15	2	7,640	0.03%
2022/07/20	22	36.16	14	35.64	35.50	8	7,618	0.11%
2022/07/19	3	36.07	0	0.00	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	0	0.00	19	35.25	35.50	-19	7,534	-0.25%
2022/07/14	5	34.77	1	35.65	35.75	4	7,460	0.05%
2022/07/13	2	38.38	2	37.70	37.30	0	7,326	0.00%
2022/07/12	1	37.90	0	0.00	37.40	1	7,309	0.01%
2022/07/08	1	39.90	1	39.60	39.55	0	7,343	0.00%
2022/07/06	0	39.00	10	38.85	37.80	-10	7,847	-0.13%
2022/07/01	13	41.36	10	41.45	38.80	3	8,901	0.03%
2022/06/30	3	42.47	0	0.00	41.70	3	8,885	0.03%
2022/06/29	1	43.75	4	43.78	43.50	-3	9,490	-0.03%
2022/06/28	4	45.15	2	44.85	44.25	2	9,690	0.02%
2022/06/27	56	45.92	48	45.52	45.60	8	9,628	0.08%
2022/06/24	28	43.78	28	44.11	44.85	0	9,490	0.00%
2022/06/23	3	42.67	2	42.40	42.75	1	9,384	0.01%
2022/06/22	4	44.18	11	43.22	42.80	-7	9,358	-0.07%
2022/06/21	2	44.10	0	0.00	45.45	2	9,373	0.02%
2022/06/20	44	45.69	45	43.99	42.65	-1	9,360	-0.01%
2022/06/17	24	45.29	23	45.60	45.90	1	9,340	0.01%
2022/06/16	4	47.51	11	46.86	45.05	-7	9,253	-0.08%
2022/06/15	27	47.72	35	47.58	46.50	-8	9,064	-0.09%
2022/06/14	7	46.21	8	45.83	46.80	-1	8,648	-0.01%
2022/06/13	13	46.18	10	46.10	46.25	3	8,523	0.04%
2022/06/10	24	47.03	87	47.16	46.85	-63	8,453	-0.75%
2022/06/09	59	47.89	90	46.89	46.90	-31	8,270	-0.37%
2022/06/08	29	46.54	97	46.00	46.45	-68	7,865	-0.86%
2022/06/07	116	47.76	128	48.24	46.80	-12	7,610	-0.16%	大買/大賣/
2022/06/06	45	46.35	40	46.11	46.00	5	6,831	0.07%
2022/06/02	54	46.12	89	46.27	47.15	-35	6,442	-0.54%
2022/06/01	21	43.88	18	43.88	43.25	3	5,640	0.05%
2022/05/31	11	42.70	23	43.02	43.30	-12	5,373	-0.22%
2022/05/30	20	42.49	2	42.08	42.30	18	5,287	0.34%
2022/05/27	0	0.00	2	40.65	40.60	-2	5,150	-0.04%
2022/05/26	0	0.00	1	40.15	40.00	-1	5,173	-0.02%
2022/05/25	0	0.00	1	39.90	40.00	-1	5,144	-0.02%
2022/05/23	0	40.45	11	41.35	40.70	-11	5,144	-0.21%
2022/05/13	1	38.15	0	0.00	38.10	1	5,261	0.02%
2022/05/12	1	38.85	0	0.00	38.00	1	5,301	0.02%
2022/05/11	0	0.00	10	40.00	38.85	-10	5,332	-0.19%
2022/05/09	2	39.85	1	40.35	38.90	1	5,506	0.02%
2022/05/06	2	40.75	0	0.00	40.85	2	5,774	0.03%
2022/05/03	12	40.24	10	40.46	40.20	2	6,536	0.03%
2022/04/29	15	39.50	0	0.00	39.50	15	6,569	0.23%
2022/04/28	6	39.90	1	39.75	39.30	5	6,630	0.08%
2022/04/26	0	0.00	20	40.65	40.50	-20	6,956	-0.29%
2022/04/25	1	40.70	10	40.69	40.85	-9	6,974	-0.13%
2022/04/22	0	0.00	10	41.95	41.70	-10	7,011	-0.14%
2022/04/21	6	41.80	30	42.32	42.10	-24	7,023	-0.34%
2022/04/20	1	41.30	10	40.95	41.00	-9	7,015	-0.13%
2022/04/18	18	40.80	0	0.00	40.35	18	7,054	0.26%
2022/04/15	29	42.36	1	42.00	41.80	28	7,040	0.40%
2022/04/14	19	43.00	4	43.40	43.10	15	7,033	0.21%
2022/04/13	22	44.13	23	44.74	43.75	-1	7,047	-0.01%
2022/04/12	22	42.32	21	42.68	43.45	1	6,629	0.02%
2022/04/11	19	43.36	23	43.45	42.55	-4	6,476	-0.06%
2022/04/08	4	42.94	5	43.24	43.80	-1	6,156	-0.02%
2022/04/07	10	43.26	40	43.82	42.95	-30	5,796	-0.52%
2022/04/06	5	40.57	2	40.50	40.40	3	5,378	0.06%
2022/04/01	48	43.12	26	43.26	41.50	22	5,326	0.41%
2022/03/31	29	42.43	36	42.30	42.70	-7	4,699	-0.15%
2022/03/30	1	40.80	1	41.00	40.95	0	4,508	0.00%
2022/03/25	1	41.15	4	41.45	41.15	-3	4,505	-0.07%
2022/03/24	1	40.95	0	0.00	40.55	1	4,467	0.02%
2022/03/23	2	41.55	8	41.29	41.25	-6	4,439	-0.14%
2022/03/22	80	41.35	3	40.60	41.15	77	4,403	1.75%
2022/03/21	70	40.46	5	40.00	40.35	65	4,325	1.50%
2022/03/17	2	38.93	0	0.00	38.80	2	4,468	0.04%
2022/03/16	80	38.00	0	0.00	37.75	80	4,609	1.74%
2022/03/08	0	0.00	1	36.80	36.00	-1	5,317	-0.02%
2022/03/07	1	37.00	2.1	37.21	37.10	-1.1	5,357	-0.02%
2022/03/04	5	39.25	1	39.95	39.05	4	5,446	0.07%
2022/03/03	1	40.25	76	40.06	39.80	-75	5,537	-1.35%
2022/03/02	0	0.00	1	40.20	39.95	-1	5,566	-0.02%
2022/03/01	1	40.45	5	40.80	40.50	-4	5,708	-0.07%
2022/02/25	5	38.85	75	38.72	38.80	-70	6,023	-1.16%
2022/02/24	0	0.00	4	39.33	38.60	-4	6,108	-0.07%
2022/02/23	1	40.45	0	40.65	40.55	1	6,144	0.02%
2022/02/21	1	41.10	0	0.00	40.80	1	6,731	0.01%
2022/02/18	2	40.70	0	0.00	40.85	2	6,936	0.03%
2022/02/17	2	40.85	2	41.00	40.85	0	7,449	0.00%
2022/02/16	3	41.73	3	41.93	42.05	0	7,729	0.00%
2022/02/15	0	0.00	33	40.85	40.35	-33	7,766	-0.42%
2022/02/14	2	40.10	5	39.62	39.40	-3	7,968	-0.04%
2022/02/11	1	41.00	1	41.20	40.75	0	8,079	0.00%
2022/02/10	11	42.18	6	41.77	41.60	5	8,150	0.06%
2022/02/09	8	42.54	9	42.33	42.00	-1	8,151	-0.01%
2022/02/08	33	42.46	52	42.38	42.50	-19	8,338	-0.23%
2022/02/07	8	41.09	20	41.50	41.90	-12	8,113	-0.15%
2022/01/26	35.1	39.97	34	39.80	39.30	1.1	7,866	0.01%
2022/01/25	8	39.94	6	39.95	38.50	2	7,821	0.03%
2022/01/24	1	37.35	0	0.00	38.20	1	7,673	0.01%
2022/01/21	19	39.49	9	39.47	38.90	10	7,730	0.13%
2022/01/20	12	39.86	3	40.20	39.45	9	7,757	0.12%
2022/01/19	6	38.87	9	37.48	38.20	-3	7,660	-0.04%
2022/01/18	5	37.09	0	0.00	36.85	5	7,727	0.06%
2022/01/17	4	36.82	1	37.05	37.05	3	7,792	0.04%
2022/01/14	1	34.00	1	34.00	34.45	0	7,750	0.00%
2022/01/12	7	35.68	3	36.00	35.50	4	7,751	0.05%
2022/01/11	5	36.50	0	0.00	36.45	5	7,759	0.06%
2022/01/10	5	36.80	0	0.00	37.45	5	7,749	0.06%
2022/01/07	12	37.63	51	38.03	37.30	-39	7,774	-0.50%
2022/01/06	80	38.50	41	38.62	38.50	39	7,781	0.50%
2022/01/05	0	0.00	15	40.05	39.90	-15	7,727	-0.19%
2022/01/04	6	39.86	1	40.20	39.85	5	7,774	0.06%
2022/01/03	2	39.78	0	0.00	39.70	2	7,792	0.03%
2021/12/30	1	39.95	0	0.00	39.95	1	7,824	0.01%
2021/12/29	0	0.00	1	40.00	40.05	-1	7,915	-0.01%
2021/12/28	72	40.59	0	0.00	40.40	72	8,243	0.87%
2021/12/24	5	40.30	2	40.50	39.95	3	8,359	0.04%
2021/12/21	0	0.00	1	40.65	40.95	-1	8,597	-0.01%
2021/12/20	16	40.98	26	40.59	41.05	-10	8,603	-0.12%
2021/12/17	26	40.08	55	39.84	40.00	-29	8,562	-0.34%
2021/12/16	1	41.00	0	0.00	41.20	1	8,485	0.01%
2021/12/15	0	0.00	5	41.05	41.15	-5	8,434	-0.06%
2021/12/14	1	41.00	52	41.53	40.90	-51	8,390	-0.61%
2021/12/13	11	44.37	100	43.97	43.00	-89	8,274	-1.08%
2021/12/10	47	43.93	90	43.10	44.50	-43	8,162	-0.53%
2021/12/09	28	45.88	147	45.61	44.50	-119	8,038	-1.48%	大賣/鉅額交易
2021/12/08	0	0.00	5	45.75	45.15	-5	7,958	-0.06%
2021/12/07	43	45.82	82	45.83	45.85	-39	7,912	-0.49%
2021/12/06	62	45.39	18	45.77	45.45	44	7,813	0.56%
2021/12/03	115	44.85	39	44.49	44.50	76	7,663	0.99%	大買/
2021/12/02	159	43.84	35	43.52	43.05	124	7,505	1.65%	大買/鉅額交易
2021/12/01	15	43.52	3	43.42	43.40	12	7,396	0.16%
2021/11/30	16	44.47	1	44.40	43.40	15	7,356	0.20%
2021/11/29	17	42.50	12	41.03	42.25	5	7,265	0.07%
2021/11/26	40	42.80	12	42.93	42.90	28	7,148	0.39%
2021/11/25	49	44.59	28	44.67	44.95	21	7,006	0.30%
2021/11/24	66	44.48	13	44.04	45.15	53	6,847	0.77%
2021/11/23	11	42.63	2	42.95	42.05	9	6,516	0.14%
2021/11/22	21	43.49	0	0.00	43.00	21	6,432	0.33%
2021/11/19	17	43.90	31	44.06	43.65	-14	6,353	-0.22%
2021/11/18	165	45.44	22	45.08	44.10	143	6,144	2.33%	大買/鉅額交易
2021/11/17	8	43.81	17	43.63	43.50	-9	5,726	-0.16%
2021/11/16	35	43.83	270	43.70	42.05	-235	5,502	-4.27%	大賣/鉅額交易
2021/11/15	1,210	41.54	980	41.53	41.55	230	4,984	4.61%	大買/大賣/鉅額交易
2021/11/12	4	38.78	26	38.66	37.80	-22	4,667	-0.47%
2021/11/11	25	40.45	32	40.93	39.00	-7	4,548	-0.15%
2021/11/10	8	39.84	0	39.15	39.50	8	4,331	0.18%
2021/11/09	3	39.40	0	0.00	38.85	3	4,179	0.07%
2021/11/08	23	39.44	0	0.00	38.00	23	4,063	0.57%
2021/11/05	1	39.70	30	39.19	39.80	-29	3,986	-0.73%
2021/11/04	7	38.06	0	0.00	38.20	7	3,769	0.19%
2021/11/03	11	37.44	9.6	37.10	37.00	1.4	3,715	0.04%
2021/11/02	17	37.42	2	37.80	37.10	15	3,701	0.41%
2021/11/01	20	38.36	3	38.32	37.70	17	3,523	0.48%
2021/10/29	16	36.59	1	37.00	37.10	15	3,433	0.44%
2021/10/28	4	36.85	10	36.19	35.70	-6	3,373	-0.18%
2021/10/27	64	36.52	60	35.43	36.60	4	3,439	0.12%
2021/10/26	19	35.51	18	35.24	35.70	1	3,391	0.03%
2021/10/25	17	33.64	19	33.48	33.85	-2	3,153	-0.06%
2021/10/21	10	32.47	2	33.00	32.25	8	3,112	0.26%
2021/10/20	2	32.73	0	0.00	32.85	2	3,094	0.06%
2021/10/19	4	33.10	13	32.69	33.00	-9	3,099	-0.29%
2021/10/18	9	31.98	0	0.00	31.85	9	3,073	0.29%
2021/10/15	0	0.00	4	32.59	32.10	-4	3,100	-0.13%
2021/10/14	0.1	30.75	7	31.79	31.85	-6.9	3,070	-0.22%
2021/10/12	4	30.86	0	0.00	30.45	4	3,022	0.13%
2021/10/08	8	32.96	6	33.80	32.45	2	2,967	0.07%
2021/10/07	3	33.22	3	33.68	33.05	0	2,948	0.00%
2021/10/06	7	33.30	8	33.93	33.00	-1	2,963	-0.03%
2021/10/05	27	33.70	72	34.38	32.70	-45	2,869	-1.57%
2021/10/04	8	31.17	20	32.76	33.10	-12	2,536	-0.47%
2021/10/01	31	33.12	22	33.34	30.85	9	2,491	0.36%
2021/09/30	2	32.00	2	32.90	33.20	0	2,443	0.00%
2021/09/29	9	32.64	10	33.27	32.00	-1	2,568	-0.04%
2021/09/28	5	33.54	9	33.07	32.80	-4	2,567	-0.16%
2021/09/27	0	0.00	2	31.50	31.70	-2	2,393	-0.08%
2021/09/17	2	31.00	0	0.00	31.10	2	2,540	0.08%
2021/09/16	1	31.25	1	31.40	31.25	0	2,550	0.00%
2021/09/15	3	32.00	3	32.80	31.95	0	2,544	0.00%
2021/09/14	5	32.20	7	32.78	32.20	-2	2,546	-0.08%
2021/09/13	1	31.15	1	31.50	31.70	0	2,509	0.00%
2021/09/10	9	31.98	3	31.77	31.40	6	2,492	0.24%
2021/09/09	187	32.75	198.1	32.74	32.75	-11.1	2,447	-0.45%	大買/大賣/
2021/09/08	5	29.80	0	0.00	29.80	5	2,374	0.21%
2021/09/07	1	30.80	0	0.00	30.70	1	2,373	0.04%
2021/09/06	6	32.28	0	0.00	31.75	6	2,365	0.25%
2021/09/03	8	32.88	4	32.85	33.00	4	2,359	0.17%
2021/09/02	3	31.40	8	31.81	32.00	-5	2,337	-0.21%
2021/09/01	0	31.05	0	0.00	31.10	0	2,301	0.00%
2021/08/26	0	0.00	6	31.46	31.20	-6	2,278	-0.26%
2021/08/24	1	31.00	20	30.25	30.85	-19	2,252	-0.84%
2021/08/19	2	30.30	0	0.00	29.10	2	2,296	0.09%
2021/08/18	5	28.80	1	30.95	31.10	4	2,330	0.17%
2021/08/16	21	29.43	0	0.00	29.15	21	2,316	0.91%
2021/08/13	10	31.25	0	0.00	31.05	10	2,297	0.44%
2021/08/12	1	31.40	0	0.00	31.35	1	2,295	0.04%
2021/08/11	22	32.14	1	32.35	31.05	21	2,300	0.91%
2021/08/10	4	33.30	0	0.00	32.90	4	2,272	0.18%
2021/08/09	2	35.10	1	36.15	35.10	1	2,218	0.05%
2021/08/06	5	37.50	2	37.35	36.50	3	2,215	0.14%
2021/08/05	3	38.45	5	38.30	38.25	-2	2,210	-0.09%
2021/08/04	23	39.09	1	38.60	38.35	22	2,225	0.99%
2021/08/03	2	38.60	5	38.52	38.70	-3	2,185	-0.14%
2021/08/02	10	38.61	13	38.75	39.20	-3	2,114	-0.14%
2021/07/30	3	36.98	13	36.70	36.50	-10	1,928	-0.52%
2021/07/29	0	0.00	2	35.00	35.00	-2	1,859	-0.11%
2021/07/28	5	33.84	2	34.00	33.60	3	1,858	0.16%
2021/07/27	5	35.67	8	36.38	35.10	-3	1,864	-0.16%
2021/07/26	2	35.55	0	0.00	35.50	2	1,836	0.11%
2021/07/22	3	33.70	3	34.50	33.85	0	1,816	0.00%
2021/07/21	3	33.43	0	0.00	33.25	3	1,806	0.17%
2021/07/20	2	34.68	0.7	34.20	34.05	1.3	1,768	0.07%
2021/07/16	0	0.00	1	35.50	35.65	-1	1,774	-0.06%
2021/07/15	0	0.00	1	35.65	35.50	-1	1,778	-0.06%
2021/07/14	4	36.48	4	36.05	35.35	0	1,777	0.00%
2021/07/13	8	38.28	5	37.64	36.95	3	1,760	0.17%
2021/07/09	3	37.12	1	37.25	36.90	2	1,695	0.12%
2021/07/08	1	38.20	1	38.25	37.95	0	1,702	0.00%
2021/07/07	0	0.00	1	38.90	37.55	-1	1,709	-0.06%
2021/07/06	8	39.85	17	39.24	38.45	-9	1,717	-0.52%
2021/07/05	7	37.49	25	37.65	38.35	-18	1,591	-1.13%
2021/07/02	0	0.00	9	34.60	34.90	-9	1,550	-0.58%
2021/06/30	14	34.09	8	35.50	35.80	6	1,688	0.36%
2021/06/29	6	32.92	10	33.01	33.05	-4	1,671	-0.24%
2021/06/28	5	32.20	7	32.71	33.90	-2	1,655	-0.12%
2021/06/25	12	31.30	9	31.37	31.40	3	1,624	0.18%
2021/06/24	1	30.00	0	0.00	30.00	1	1,635	0.06%
2021/06/23	0	0.00	3	29.30	30.20	-3	1,634	-0.18%
2021/06/21	15	29.01	0	0.00	28.70	15	1,641	0.91%
2021/06/16	2	30.25	0	0.00	29.80	2	1,693	0.12%
2021/06/09	0	0.00	2	30.25	30.20	-2	1,736	-0.12%
2021/06/08	2	30.30	0	0.00	30.15	2	1,751	0.11%
2021/06/04	11	29.92	0	0.00	29.40	11	1,782	0.62%
2021/05/31	11	30.60	0	0.00	30.20	11	1,874	0.59%
2021/05/28	1	30.70	0	0.00	30.65	1	1,888	0.05%
2021/05/27	1	30.70	1	30.85	30.50	0	1,913	0.00%
2021/05/26	2	31.30	5	32.02	32.20	-3	1,915	-0.16%
2021/05/25	0	0.00	5	29.20	29.30	-5	1,935	-0.26%
2021/05/14	8	26.78	0	0.00	26.35	8	2,227	0.36%
2021/05/13	5	25.10	0	0.00	27.00	5	2,215	0.23%
2021/05/10	16	35.20	0	0.00	33.85	16	2,210	0.72%
2021/05/04	0	0.00	1	32.95	32.90	-1	2,364	-0.04%
2021/04/28	0	0.00	1	37.25	37.30	-1	2,374	-0.04%
2021/04/22	0	0.00	1	38.60	37.70	-1	2,468	-0.04%
2021/04/19	3	39.00	0	0.00	38.95	3	2,522	0.12%
2021/04/15	0	0.00	1	38.50	38.90	-1	2,616	-0.04%
2021/04/13	10	39.21	0	0.00	38.80	10	2,642	0.38%
2021/04/12	1	40.15	0	0.00	39.75	1	2,657	0.04%
2021/04/09	0	0.00	1	42.25	41.65	-1	2,658	-0.04%
2021/04/08	1	43.85	0	0.00	43.80	1	2,631	0.04%
2021/04/07	1	43.65	0	44.10	43.60	1	2,621	0.04%
2021/04/06	0	0.00	2	42.18	44.00	-2	2,567	-0.08%
2021/04/01	1	40.20	2	39.05	40.15	-1	2,509	-0.04%
2021/03/31	1	38.35	0	0.00	38.20	1	2,574	0.04%
2021/03/30	3	39.70	0	0.00	39.10	3	2,591	0.12%
2021/03/29	0	0.00	1	39.00	39.70	-1	2,588	-0.04%
2021/03/26	0	0.00	0.8	37.75	37.80	-0.8	2,594	-0.03%
2021/03/25	1	37.60	0	0.00	37.45	1	2,637	0.04%
2021/03/22	1	39.15	0	0.00	39.15	1	2,662	0.04%
2021/03/19	1	40.10	0	0.00	40.05	1	2,679	0.04%
2021/03/18	0	0.00	7	40.24	40.95	-7	2,686	-0.26%
2021/03/17	0	39.85	0	0.00	39.45	0	2,710	0.00%
2021/03/16	0	39.95	3	39.90	39.50	-3	2,737	-0.11%
2021/03/15	0	40.00	0	0.00	39.90	0	2,774	0.00%
2021/03/11	0	39.75	0	0.00	39.90	0	3,008	0.00%
2021/03/10	1	40.05	0	0.00	39.70	1	3,231	0.03%
2021/03/04	0	42.70	0	0.00	42.95	0	3,788	0.00%
2021/03/02	1	45.40	3	43.85	43.60	-2	3,807	-0.05%
2021/02/26	2	43.70	0	0.00	44.85	2	3,845	0.05%
2021/02/24	2	43.75	2	44.35	43.15	0	3,993	0.00%
2021/02/22	0	0.00	8	44.69	45.55	-8	4,054	-0.20%
2021/02/19	0	41.45	0	0.00	41.45	0	3,988	0.00%
2021/02/05	0	0.00	2	38.95	38.30	-2	4,118	-0.05%
2021/02/03	1	38.85	0	0.00	38.65	1	4,249	0.02%
2021/02/02	0	0.00	10	39.53	39.30	-10	4,321	-0.23%
2021/02/01	2	37.60	0	0.00	38.05	2	4,378	0.05%
2021/01/28	1	38.85	2	38.00	38.95	-1	4,791	-0.02%
2021/01/27	0	0.00	3	37.77	38.00	-3	5,020	-0.06%
2021/01/26	2	38.45	0	0.00	38.60	2	5,387	0.04%
2021/01/25	1	34.15	1	36.80	36.90	0	5,574	0.00%
2021/01/22	0	0.00	5	33.60	33.55	-5	5,613	-0.09%
2021/01/20	1	34.05	0	0.00	34.05	1	5,602	0.02%
2021/01/18	1	37.30	5	37.20	37.20	-4	5,586	-0.07%
2021/01/14	2	37.83	0	0.00	37.95	2	5,599	0.04%
2021/01/13	4	37.33	5	37.80	38.20	-1	5,663	-0.02%
2021/01/12	7	37.05	0	0.00	35.95	7	5,738	0.12%
2021/01/11	7	36.54	12	37.18	37.65	-5	5,783	-0.09%
2021/01/08	10	39.30	0	0.00	39.05	10	5,781	0.17%
2021/01/07	0	0.00	1	40.20	40.00	-1	5,826	-0.02%
2021/01/06	8	40.69	4	40.33	39.80	4	5,971	0.07%
2021/01/05	1	43.25	3	42.33	41.60	-2	5,985	-0.03%
2021/01/04	3	42.57	0	0.00	42.80	3	6,044	0.05%
2020/12/31	0	0.00	3	41.67	41.30	-3	6,066	-0.05%
2020/12/30	9	41.85	1	42.00	42.00	8	6,061	0.13%
2020/12/29	1	39.85	1	39.80	39.50	0	6,028	0.00%
2020/12/28	1	39.20	1	39.50	39.15	0	6,021	0.00%
2020/12/25	2	40.33	0	0.00	40.35	2	5,973	0.03%
2020/12/24	2	41.93	0	0.00	41.80	2	5,891	0.03%
2020/12/22	2	42.48	1	42.70	41.50	1	5,968	0.02%
2020/12/18	3	43.13	0	0.00	43.00	3	6,038	0.05%
2020/12/17	0	0.00	1	44.15	44.05	-1	6,032	-0.02%
2020/12/16	1	44.90	2	44.53	44.90	-1	6,063	-0.02%
2020/12/15	5	44.20	0	0.00	43.75	5	6,138	0.08%
2020/12/11	1	45.55	0	0.00	45.30	1	6,101	0.02%
2020/12/10	2	45.75	1	45.00	45.50	1	6,081	0.02%
2020/12/09	0	0.00	6	46.69	46.45	-6	6,052	-0.10%
2020/12/08	0	0.00	2	46.60	47.20	-2	6,016	-0.03%
2020/12/07	9	45.76	7	46.08	45.15	2	5,945	0.03%
2020/12/04	14	50.35	9	50.07	49.90	5	5,781	0.09%
2020/12/03	16	51.59	3	52.63	54.90	13	5,571	0.23%
2020/12/02	1	49.10	4	49.60	50.70	-3	5,343	-0.06%
2020/12/01	0	0.00	4	45.84	46.10	-4	5,163	-0.08%
2020/11/30	1	45.00	4	45.00	45.00	-3	5,127	-0.06%
2020/11/27	1	47.05	1	46.75	47.05	0	5,031	0.00%
2020/11/25	0	0.00	2	46.80	47.20	-2	5,055	-0.04%
2020/11/24	1	47.80	0	0.00	47.00	1	5,030	0.02%
2020/11/23	5	48.82	2	47.93	48.80	3	5,037	0.06%
2020/11/20	4	49.40	5	48.69	48.35	-1	4,954	-0.02%
2020/11/19	0	0.00	14.6	50.34	50.40	-14.6	4,860	-0.30%
2020/11/18	0	0.00	1	47.85	48.05	-1	4,789	-0.02%
2020/11/17	1	48.90	1	48.05	48.30	0	4,737	0.00%
2020/11/16	3	47.28	4	47.56	47.85	-1	4,689	-0.02%
2020/11/13	1	45.85	0	0.00	45.75	1	4,663	0.02%
2020/11/12	1	44.80	1.5	45.91	45.75	-0.5	4,666	-0.01%
2020/11/11	2	46.78	14	46.17	47.05	-12	4,679	-0.26%
2020/11/10	2	45.75	6	45.52	44.90	-4	4,623	-0.09%
2020/11/09	12	47.44	13	47.12	46.50	-1	4,551	-0.02%
2020/11/06	13	47.48	9	47.29	47.60	4	4,465	0.09%
2020/11/05	7	47.21	32	47.10	46.00	-25	4,329	-0.58%
2020/11/04	19	45.53	23	45.19	45.00	-4	4,100	-0.10%
2020/11/03	23	41.03	9.6	44.03	45.10	13.4	3,930	0.34%
2020/11/02	2	40.48	28	39.46	41.00	-26	3,561	-0.73%
2020/10/30	4	36.70	1	37.55	37.45	3	3,310	0.09%
2020/10/28	3	35.82	0	0.00	35.65	3	3,285	0.09%
2020/10/27	1	35.80	0	0.00	36.35	1	3,293	0.03%
2020/10/26	0	0.00	4	36.39	36.10	-4	3,298	-0.12%
2020/10/23	1	37.25	7	37.11	37.00	-6	3,313	-0.18%
2020/10/22	1	37.05	1	37.65	36.95	0	3,366	0.00%
2020/10/21	4	38.85	41	39.12	38.30	-37	3,397	-1.09%
2020/10/20	15	39.73	3	39.82	39.85	12	3,428	0.35%
2020/10/19	22	38.55	8	38.75	39.50	14	3,365	0.42%
2020/10/16	12	37.92	8	38.61	38.00	4	3,327	0.12%
2020/10/15	6	39.31	5	39.90	39.00	1	3,279	0.03%
2020/10/14	5	39.08	56	39.49	38.95	-51	3,255	-1.57%
2020/10/13	12	37.53	6	37.05	38.00	6	3,197	0.19%
2020/10/12	9	37.96	12	37.26	37.95	-3	3,207	-0.09%
2020/10/08	2	36.03	46	36.10	36.20	-44	3,144	-1.40%
2020/10/05	6	32.96	10	33.51	32.80	-4	3,261	-0.12%
2020/09/30	5	33.20	15	33.70	33.80	-10	3,421	-0.29%
2020/09/29	16	33.83	0	0.00	33.50	16	3,470	0.46%
2020/09/28	12	33.27	1	33.00	34.10	11	3,617	0.30%
2020/09/25	4	32.16	0	0.00	31.10	4	3,636	0.11%
2020/09/24	10	33.77	0	0.00	32.55	10	3,686	0.27%
2020/09/23	4	36.05	0	0.00	35.30	4	3,768	0.11%
2020/09/22	13	36.92	0	0.00	36.50	13	3,926	0.33%
2020/09/21	2	38.20	35	38.35	38.00	-33	3,973	-0.83%
2020/09/18	0	0.00	10	37.75	39.10	-10	3,924	-0.25%
2020/09/17	5	36.50	0	0.00	36.30	5	3,846	0.13%
2020/09/16	0	36.00	0	0.00	36.15	0	3,857	0.00%
2020/09/11	0	0.00	1	35.95	35.75	-1	3,861	-0.03%
2020/09/10	7	36.68	0	0.00	36.10	7	3,900	0.18%
2020/09/09	1	35.40	4	35.40	36.80	-3	3,897	-0.08%
2020/09/04	2	36.40	0	0.00	36.65	2	3,934	0.05%
2020/09/02	1	39.10	0	0.00	37.90	1	4,035	0.02%
2020/09/01	0	0.00	1	39.70	38.80	-1	4,047	-0.02%
2020/08/28	1	39.05	4	39.41	38.90	-3	4,039	-0.07%
2020/08/27	19	38.93	10	39.42	39.00	9	4,027	0.22%
2020/08/26	3	37.62	1	36.85	37.70	2	3,958	0.05%
2020/08/25	0	0.00	7	35.49	35.05	-7	3,924	-0.18%
2020/08/24	0	0.00	5	35.00	34.90	-5	3,927	-0.13%
2020/08/21	5	34.01	0	0.00	34.35	5	3,956	0.13%
2020/08/20	15	33.95	5	33.70	33.80	10	3,992	0.25%
2020/08/19	8	35.54	8	35.98	35.80	0	4,003	0.00%
2020/08/18	25	34.34	0	0.00	33.35	25	4,024	0.62%
2020/08/17	29	34.33	0	0.00	34.50	29	4,020	0.72%
2020/08/14	1	36.30	45	36.22	36.10	-44	3,998	-1.10%
2020/08/12	2	36.68	0	0.00	37.20	2	4,108	0.05%
2020/08/11	4	37.90	0	0.00	37.20	4	4,127	0.10%
2020/08/10	0	0.00	6	38.91	38.60	-6	4,182	-0.14%
2020/08/07	24	38.89	1	37.85	39.90	23	4,209	0.55%
2020/08/06	1	36.95	0	0.00	36.90	1	4,169	0.02%
2020/08/04	1	37.00	0	0.00	36.75	1	4,335	0.02%
2020/07/31	1	38.20	1	38.10	38.15	0	4,819	0.00%
2020/07/30	1	37.80	0.7	37.50	37.75	0.3	4,995	0.01%
2020/07/29	2	35.65	4	36.35	36.70	-2	5,103	-0.04%
2020/07/28	6	37.93	1	37.80	36.20	5	5,147	0.10%
2020/07/27	4	37.78	1	37.95	37.55	3	5,174	0.06%
2020/07/24	7	41.41	4	40.50	39.95	3	5,227	0.06%
2020/07/23	7	41.06	7	41.91	42.05	0	5,389	0.00%
2020/07/22	3	40.50	2	40.73	41.35	1	5,464	0.02%
2020/07/20	1	34.70	0	0.00	38.70	1	5,708	0.02%
2020/07/17	1	39.00	0	0.00	38.55	1	5,734	0.02%
2020/07/16	0	0.00	3	38.50	41.10	-3	5,708	-0.05%
2020/07/15	1	38.00	5	37.50	37.40	-4	5,689	-0.07%
2020/07/14	4	38.03	2	38.00	38.00	2	5,754	0.03%
2020/07/13	1	37.00	10	37.76	37.85	-9	5,826	-0.15%
2020/07/10	11	37.83	5	37.79	36.95	6	5,806	0.10%
2020/07/09	7	37.49	20	37.65	38.60	-13	5,696	-0.23%
2020/07/08	0	0.00	0.1	35.10	35.10	-0.1	5,540	0.00%
2020/07/07	0	0.00	16.6	30.84	31.95	-16.6	5,497	-0.30%
2020/07/06	0	0.00	8	29.13	29.05	-8	5,361	-0.15%
2020/07/02	16	29.18	15	29.40	28.60	1	5,270	0.02%
2020/07/01	5	26.63	2	27.43	27.90	3	5,129	0.06%
2020/06/30	2	23.10	3.2	25.40	25.40	-1.2	4,946	-0.02%
2020/06/23	10	23.80	0	0.00	23.40	10	4,893	0.20%
2020/06/22	0	0.00	2	24.25	23.75	-2	4,894	-0.04%
2020/06/19	2	23.75	0	0.00	23.60	2	4,908	0.04%
2020/06/18	3	23.90	0	0.00	23.90	3	4,915	0.06%
2020/06/17	0	0.00	7	23.98	24.35	-7	4,923	-0.14%
2020/06/16	6	23.18	0	0.00	23.00	6	4,915	0.12%
2020/06/15	15	23.07	0	0.00	23.00	15	4,966	0.30%
2020/06/11	10	23.25	0	0.00	23.00	10	4,978	0.20%
2020/06/10	0	0.00	116	24.33	24.20	-116	4,963	-2.34%	大賣/鉅額交易
2020/06/09	103	23.67	0	0.00	23.65	103	4,954	2.08%	大買/鉅額交易
2020/06/08	17	25.00	0	0.00	24.75	17	4,927	0.35%
2020/06/05	11	25.55	0	0.00	25.45	11	5,001	0.22%
2020/06/04	27	25.46	2	25.35	25.30	25	5,034	0.50%
2020/06/03	42	26.23	1	26.50	25.90	41	5,021	0.82%
2020/06/02	0	0.00	3	26.37	26.30	-3	4,997	-0.06%
2020/06/01	5	25.55	1	25.45	25.85	4	4,969	0.08%
2020/05/27	2	25.90	5	26.35	25.95	-3	4,993	-0.06%
2020/05/26	0	0.00	7	26.81	26.65	-7	5,035	-0.14%
2020/05/25	6	26.84	2	26.85	26.95	4	5,006	0.08%
2020/05/22	0	0.00	4	25.41	25.30	-4	4,962	-0.08%
2020/05/21	9	26.14	5	26.00	25.80	4	4,965	0.08%
2020/05/20	2	25.63	2	25.35	25.15	0	4,982	0.00%
2020/05/19	1	26.35	1	25.50	25.95	0	4,961	0.00%
2020/05/18	1	24.15	25	24.55	24.10	-24	4,876	-0.49%
2020/05/15	0	0.00	1	23.70	24.50	-1	4,862	-0.02%
2020/05/14	6	25.11	0	0.00	24.50	6	4,797	0.13%
2020/05/12	0	0.00	13	26.13	26.10	-13	4,859	-0.27%
2020/05/11	2	25.00	4	26.28	26.20	-2	4,863	-0.04%
2020/05/08	44	27.84	23	28.26	26.15	21	4,859	0.43%
2020/05/07	10	26.78	44	27.01	27.40	-34	4,664	-0.73%
2020/05/06	7	23.97	50	24.59	24.95	-43	4,554	-0.94%
2020/05/05	45	22.49	3	21.90	22.70	42	4,469	0.94%
2020/05/04	11	22.82	0	0.00	22.80	11	4,394	0.25%
2020/04/30	3	24.22	46	23.62	23.60	-43	4,351	-0.99%
2020/04/29	3	23.07	4	23.25	23.80	-1	4,310	-0.02%
2020/04/28	107	24.22	11	24.75	23.75	96	4,265	2.25%	大買/
2020/04/27	1	22.40	32.1	22.96	23.35	-31.1	4,021	-0.77%
2020/04/24	29	20.96	35	20.66	21.25	-6	3,958	-0.15%
2020/04/23	3	19.42	22	19.81	19.70	-19	3,853	-0.49%
2020/04/22	3	17.30	11	18.47	18.45	-8	3,750	-0.21%
2020/04/21	8	17.59	1	17.90	17.25	7	3,695	0.19%
2020/04/20	3	18.45	6	18.43	18.40	-3	3,684	-0.08%
2020/04/17	0	0.00	19	18.24	18.05	-19	3,645	-0.52%
2020/04/16	4	17.41	38	17.35	17.40	-34	3,539	-0.96%
2020/04/15	0	0.00	16	16.35	16.35	-16	3,430	-0.47%
2020/04/14	16	14.76	0	0.00	14.90	16	3,392	0.47%
2020/04/13	3	14.95	1	15.05	14.65	2	3,409	0.06%
2020/04/10	2	14.78	0	0.00	14.95	2	3,454	0.06%
2020/04/09	2	14.85	11	15.31	14.45	-9	3,456	-0.26%
2020/04/08	13	14.59	0	0.00	15.30	13	3,516	0.37%
2020/04/07	1	14.25	0	0.00	14.30	1	3,580	0.03%
2020/04/06	5	13.00	0	0.00	13.00	5	3,728	0.13%
2020/04/01	1	11.65	0	0.00	11.85	1	3,794	0.03%
2020/03/31	5	11.00	0	0.00	10.80	5	3,798	0.13%
2020/03/24	0	0.00	1	10.55	10.60	-1	3,760	-0.03%
2020/03/23	1	9.99	0	0.00	10.05	1	3,749	0.03%
2020/03/19	0	0.00	72.5	10.58	10.05	-72.5	3,688	-1.97%
2020/03/18	1	11.85	0	0.00	11.15	1	3,662	0.03%
2020/03/17	13	12.58	2	12.38	12.10	11	3,681	0.30%
2020/03/16	11	13.92	3	14.20	13.35	8	3,689	0.22%
2020/03/13	19	13.54	1	13.50	14.50	18	3,742	0.48%
2020/03/12	21	15.16	19	15.19	14.90	2	3,782	0.05%
2020/03/11	13.5	15.83	3	16.55	16.55	10.5	3,816	0.28%
2020/03/10	20	14.48	1	14.65	15.05	19	3,725	0.51%
2020/03/09	4	14.35	2	14.05	13.70	2	3,670	0.05%
2020/03/06	8	14.76	1	14.90	14.90	7	3,683	0.19%
2020/03/05	3	15.35	0	0.00	15.25	3	3,750	0.08%
2020/03/04	10	15.44	2	15.15	15.20	8	3,785	0.21%
2020/03/03	14	16.46	0	0.00	16.10	14	3,761	0.37%
2020/03/02	1	16.35	11	15.37	16.35	-10	3,725	-0.27%
2020/02/27	3	16.83	0	0.00	15.90	3	3,684	0.08%
2020/02/26	6	18.06	1	18.35	17.50	5	3,588	0.14%
2020/02/25	11	18.52	5	18.40	18.40	6	3,547	0.17%
2020/02/21	1	19.30	5	19.92	19.35	-4	3,458	-0.12%
2020/02/20	0	0.00	1	18.90	18.70	-1	3,377	-0.03%
2020/02/19	0	0.00	1	19.00	19.00	-1	3,338	-0.03%
2020/02/18	1	19.10	0	0.00	19.25	1	3,309	0.03%
2020/02/17	0	0.00	1	19.20	19.55	-1	3,274	-0.03%
2020/02/14	3	19.40	2	19.90	19.70	1	3,236	0.03%
2020/02/13	2	20.20	82	19.67	19.00	-80	3,138	-2.55%
2020/02/12	7	20.29	17	20.79	20.20	-10	3,034	-0.33%
2020/02/11	88	20.70	42.7	20.23	20.60	45.3	2,955	1.53%
2020/02/10	14	18.96	28	19.26	19.20	-14	2,815	-0.50%
2020/02/07	34	19.42	14	19.28	19.15	20	2,720	0.74%
2020/02/06	2	17.75	6.8	18.43	18.50	-4.8	2,563	-0.19%
2020/02/05	0	0.00	2	16.28	16.85	-2	2,439	-0.08%
2020/02/04	3	14.83	6	15.43	15.35	-3	2,373	-0.13%
2020/02/03	4	15.35	0	0.00	15.25	4	2,320	0.17%
2020/01/31	15	16.04	0	0.00	16.90	15	2,254	0.67%
2020/01/30	5	16.92	0	0.00	16.80	5	2,159	0.23%
2020/01/20	1	18.30	10	18.45	18.65	-9	2,127	-0.42%
2020/01/17	10	17.92	8	17.38	18.15	2	2,062	0.10%
2020/01/02	7	18.46	26	18.96	18.15	-19	1,607	-1.18%
2019/12/31	2	17.40	30	17.17	17.85	-28	1,497	-1.87%
2019/12/30	22	14.94	10	16.05	16.25	12	1,348	0.89%
2019/12/27	0	0.00	0.8	14.90	14.90	-0.8	1,171	-0.07%
2019/12/24	0	0.00	19	11.91	12.15	-19	990	-1.92%
2019/12/16	0	0.00	1.1	10.79	11.00	-1.1	918	-0.12%
2019/12/13	0	0.00	4	10.80	10.80	-4	901	-0.44%
2019/12/12	2	11.95	3	12.00	12.00	-1	859	-0.12%
2019/12/11	1	12.55	1	12.30	12.25	0	813	0.00%
2019/12/10	5	11.73	2	10.40	11.95	3	757	0.40%
2019/12/06	2.2	9.61	12	9.58	9.93	-9.8	575	-1.71%
2019/12/05	4	8.97	10	8.99	9.03	-6	452	-1.33%
2019/12/04	0	0.00	8	8.40	8.45	-8	415	-1.93%
2019/12/03	11	8.51	2	8.48	8.45	9	403	2.23%
2019/12/02	1	8.49	0	0.00	8.46	1	348	0.29%
2019/11/29	1	7.70	0	0.00	7.74	1	258	0.39%
2019/11/28	1	7.04	0	0.00	7.04	1	197	0.51%
2019/11/18	0	0.00	4.2	6.39	6.39	-4.2	150	-2.81%
2019/11/15	0	0.00	3.5	6.39	6.42	-3.5	151	-2.34%
2019/08/30	0	0.00	2	6.55	6.56	-2	155	-1.28%
2019/07/26	0	0.00	2	6.79	6.82	-2	143	-1.40%
2019/07/18	0	0.00	0.7	6.65	6.70	-0.7	138	-0.51%
2019/04/25	1	6.87	0	0.00	6.82	1	243	0.41%
2019/04/22	2	6.63	0	0.00	6.72	2	241	0.83%
2019/04/01	0	7.07	0	0.00	7.09	0	217	0.00%
2019/02/25	0	0.00	0.4	7.09	7.09	-0.4	193	-0.21%
2019/01/24	0	0.00	2	6.49	6.49	-2	172	-1.16%
2019/01/17	0	0.00	2	6.50	6.44	-2	179	-1.11%
2019/01/14	2	6.12	0	0.00	6.08	2	177	1.13%
2019/01/09	0	0.00	3	6.40	6.40	-3	177	-1.69%
2019/01/07	2	6.51	2	6.70	6.52	0	180	0.00%
2018/12/22	2	6.47	0	0.00	6.51	2	206	0.97%
2018/11/08	2	7.03	0	0.00	6.97	2	288	0.69%
2018/10/11	2	7.97	0	0.00	7.99	2	378	0.53%
2018/09/25	4	6.73	1	6.73	6.66	3	422	0.71%
2018/09/21	11	6.77	0	0.00	6.71	11	424	2.59%
2018/09/19	5	6.71	0	0.00	6.72	5	435	1.15%
2018/09/17	2	6.76	0	0.00	6.76	2	454	0.44%
2018/09/13	0	0.00	2	7.00	7.01	-2	507	-0.39%
2018/08/29	1	7.56	0	0.00	7.61	1	1,016	0.10%
2018/08/27	0	0.00	15	7.61	7.66	-15	1,157	-1.30%
2018/08/20	0	0.00	20	7.52	7.48	-20	1,466	-1.36%
2018/08/17	1	8.08	0	0.00	8.02	1	1,500	0.07%
2018/08/15	2	8.06	0	0.00	8.11	2	1,543	0.13%
2018/08/08	2	8.52	0	0.00	8.39	2	1,528	0.13%
2018/08/07	3	8.72	0	0.00	8.60	3	1,525	0.20%
2018/06/26	0	0.00	2	9.10	9.40	-2	1,521	-0.13%
2018/06/21	0	0.00	2	9.60	9.74	-2	1,443	-0.14%
2018/06/15	0	0.00	1	9.32	9.32	-1	1,389	-0.07%
2018/06/13	1	9.23	12	8.88	8.72	-11	1,313	-0.84%
2018/06/12	0	9.00	5	9.13	9.00	-5	1,276	-0.39%
2018/06/11	1	9.30	0	0.00	9.43	1	1,236	0.08%
2018/06/08	20	9.58	0	0.00	9.39	20	1,215	1.65%
2018/06/07	22	9.80	0	0.00	9.78	22	1,159	1.90%
2018/06/06	3	9.88	14	9.73	10.20	-11	1,078	-1.02%
2018/06/05	15	9.45	15	9.49	9.40	0	928	0.00%
2018/06/04	20	9.34	4	9.57	9.40	16	875	1.83%
2018/06/01	5	9.42	18	9.55	9.70	-13	785	-1.66%
2018/05/31	18	8.58	2	8.89	8.89	16	614	2.60%
2018/05/30	0	0.00	6	7.55	8.09	-6	532	-1.13%
2018/05/29	6	7.49	4	7.52	7.51	2	500	0.40%
2018/05/28	4	7.62	6	7.78	7.61	-2	501	-0.40%
2018/05/25	6	7.77	0	0.00	7.75	6	485	1.24%
2018/05/23	0	0.00	8	6.82	6.81	-8	397	-2.01%
2018/05/16	6	6.69	0	0.00	6.65	6	405	1.48%
2018/05/11	2	6.78	0	0.00	6.77	2	420	0.48%
2018/05/10	10	6.74	0	0.00	6.73	10	418	2.39%
2018/05/04	10	6.99	0	0.00	7.00	10	413	2.42%
2018/04/23	0	6.00	0	0.00	6.05	0	409	0.00%
2018/04/19	0	6.06	0	0.00	6.08	0	409	0.00%
2018/04/18	0	6.01	0	0.00	6.09	0	407	0.00%
2018/04/17	0	0.00	40	6.01	6.02	-40	405	-9.87%
2018/03/30	10	7.02	0	0.00	6.99	10	392	2.55%
2018/03/16	0	0.00	2	7.73	7.72	-2	388	-0.51%
2018/03/14	2	7.53	0	0.00	7.54	2	404	0.49%
2018/02/27	1	7.60	5	7.59	7.59	-4	483	-0.83%
2018/02/23	0	0.00	2	7.55	7.47	-2	487	-0.41%
2018/02/08	0	0.00	2	7.30	7.30	-2	506	-0.39%
2018/02/06	4	7.08	0	0.00	6.90	4	505	0.79%
2018/01/26	0	0.00	2	8.00	8.03	-2	496	-0.40%
2018/01/23	2	7.69	0	0.00	7.74	2	485	0.41%
2018/01/19	0	0.00	8	8.04	8.03	-8	468	-1.71%