系統電 (5309)-統一-桃園券商分點個股進出

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
35.35
漲跌
▼0.35
漲幅
-0.98%
成交量
942張
產業
上櫃電子零組件類股
379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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/31	11	35.82	0	0.00	35.35	11	2,240	0.49%
2024/05/30	4	36.24	13	36.30	35.70	-9	2,313	-0.39%
2024/05/29	11	37.19	4	35.68	37.20	7	2,312	0.30%
2024/05/28	0	0.00	1	35.60	35.60	-1	2,277	-0.04%
2024/05/27	2	35.25	0	0.00	35.35	2	2,272	0.09%
2024/05/24	6	35.47	2	35.85	35.05	4	2,284	0.18%
2024/05/22	1	35.30	0	0.00	35.30	1	2,278	0.04%
2024/05/20	0	0.00	5	35.30	35.25	-5	2,269	-0.22%
2024/05/17	2	34.25	0	0.00	34.55	2	2,234	0.09%
2024/05/15	1	34.45	0	0.00	34.25	1	2,247	0.04%
2024/05/14	2	34.48	0	0.00	34.50	2	2,256	0.09%
2024/05/13	1	34.10	0	0.00	34.25	1	2,255	0.04%
2024/05/06	3	34.53	0	0.00	34.25	3	2,251	0.13%
2024/05/02	1	34.80	0	0.00	34.80	1	2,261	0.04%
2024/04/29	0	0.00	1	34.35	34.45	-1	2,268	-0.04%
2024/04/24	1	33.70	0	0.00	34.20	1	2,268	0.04%
2024/04/18	0.1	34.75	0	0.00	34.70	0.1	2,276	0.01%
2024/04/16	1	34.20	0	0.00	33.80	1	2,303	0.04%
2024/04/15	10	35.40	0	0.00	35.00	10	2,450	0.41%
2024/04/12	1	35.60	2	35.88	35.50	-1	2,513	-0.04%
2024/04/11	7	34.99	2	34.95	34.95	5	2,509	0.20%
2024/04/10	1	35.60	0	0.00	35.50	1	2,502	0.04%
2024/04/09	3	35.62	2	35.50	35.55	1	2,498	0.04%
2024/04/08	10	35.15	0	0.00	35.30	10	2,509	0.40%
2024/04/03	2	35.35	0	0.00	35.05	2	2,497	0.08%
2024/04/02	4	35.30	1	35.35	35.35	3	2,487	0.12%
2024/03/29	29.1	37.16	4	36.69	35.75	25.1	2,445	1.03%
2024/03/28	50	39.42	56.7	39.59	39.50	-6.7	2,276	-0.30%
2024/03/27	32	38.56	31.2	38.85	39.60	0.8	1,943	0.04%
2024/03/26	11	36.37	0	0.00	36.00	11	1,684	0.65%
2024/03/25	5	36.80	0	0.00	36.50	5	1,671	0.30%
2024/03/22	1	36.40	0	0.00	36.20	1	1,648	0.06%
2024/03/19	1	36.05	0	0.00	35.75	1	1,663	0.06%
2024/03/18	1	35.80	5.9	35.76	35.75	-4.9	1,697	-0.29%
2024/03/15	12	35.82	0	0.00	35.80	12	1,748	0.69%
2024/03/14	5	37.30	0	0.00	36.50	5	1,744	0.29%
2024/03/12	2	36.70	10	37.15	36.80	-8	1,702	-0.47%
2024/03/08	10	35.85	10	36.07	35.35	0	1,694	0.00%
2024/03/07	2	37.53	11	36.72	36.70	-9	1,669	-0.54%
2024/03/06	12	37.15	0.4	37.30	36.95	11.6	1,602	0.72%
2024/03/05	22	37.20	20	37.00	37.30	2	1,526	0.13%
2024/03/04	1	35.35	2	35.05	35.50	-1	1,454	-0.07%
2024/03/01	0	0.00	2	35.25	34.70	-2	1,436	-0.14%
2024/02/29	0	0.00	2	34.95	35.00	-2	1,440	-0.14%
2024/02/27	2	34.70	0	0.00	34.65	2	1,431	0.14%
2024/02/21	1	34.15	0	0.00	34.00	1	1,405	0.07%
2024/02/20	1	34.35	0	0.00	34.30	1	1,410	0.07%
2024/02/19	0	0.00	2	34.68	34.60	-2	1,412	-0.14%
2024/02/16	1	34.50	0	0.00	34.70	1	1,403	0.07%
2024/01/30	1	34.65	0	0.00	34.90	1	1,393	0.07%
2024/01/29	1	35.25	0	0.00	34.90	1	1,392	0.07%
2024/01/25	1	34.90	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	0.00	2	35.65	35.65	-2	1,388	-0.14%
2024/01/23	20	34.88	0	0.00	34.85	20	1,388	1.44%
2024/01/19	1	34.60	0	0.00	34.65	1	1,385	0.07%
2024/01/17	1	35.05	0	0.00	35.00	1	1,389	0.07%
2024/01/16	1	35.85	0	0.00	35.50	1	1,373	0.07%
2024/01/11	1	37.55	4	37.19	36.80	-3	1,350	-0.22%
2024/01/10	32	37.99	17	37.83	37.60	15	1,310	1.14%
2024/01/09	16	37.96	5	38.20	37.50	11	1,242	0.89%
2024/01/08	3	37.05	20	37.40	37.45	-17	1,071	-1.59%
2024/01/03	2	36.50	0	0.00	36.50	2	980	0.20%
2023/12/29	10	35.68	0	0.00	35.75	10	1,022	0.98%
2023/12/28	10	35.83	0	0.00	35.80	10	1,029	0.97%
2023/12/25	1	36.35	5	36.50	35.95	-4	1,048	-0.38%
2023/12/22	1	34.90	0	0.00	34.90	1	1,000	0.10%
2023/12/21	2	34.98	0	0.00	35.15	2	1,004	0.20%
2023/12/19	5	34.95	0	0.00	34.95	5	1,004	0.50%
2023/12/18	3	35.60	0	0.00	35.55	3	1,002	0.30%
2023/12/15	6	36.23	7	35.89	35.80	-1	1,000	-0.10%
2023/12/13	2	36.80	0	0.00	36.10	2	983	0.20%
2023/12/12	2	36.50	13	36.00	36.70	-11	948	-1.16%
2023/12/11	0	0.00	2	35.05	35.25	-2	902	-0.22%
2023/12/07	1	34.60	0	0.00	34.70	1	955	0.10%
2023/12/05	0	0.00	2	36.20	35.95	-2	955	-0.21%
2023/12/04	0	0.00	1	35.65	35.65	-1	924	-0.11%
2023/11/30	0	0.00	2	35.93	35.80	-2	909	-0.22%
2023/11/28	0	0.00	2	35.03	34.85	-2	853	-0.23%
2023/11/23	1	34.80	0	0.00	34.15	1	843	0.12%
2023/11/20	0	0.00	1	34.50	34.00	-1	855	-0.12%
2023/11/17	0	0.00	1	34.10	34.00	-1	851	-0.12%
2023/11/16	0	0.00	1	33.45	33.50	-1	848	-0.12%
2023/11/15	0	0.00	2	32.93	33.15	-2	840	-0.24%
2023/11/13	1	31.80	0	0.00	31.80	1	860	0.12%
2023/11/09	1	33.10	0	0.00	32.60	1	859	0.12%
2023/11/08	0	0.00	1	34.25	33.70	-1	874	-0.11%
2023/11/03	0	0.00	1	33.20	33.40	-1	957	-0.10%
2023/10/19	10	33.05	0	0.00	32.95	10	1,066	0.94%
2023/10/17	1	34.05	0	0.00	34.00	1	1,070	0.09%
2023/10/13	0.3	34.65	15	34.71	34.40	-14.7	1,093	-1.34%
2023/10/06	11	34.74	0	0.00	34.85	11	1,126	0.98%
2023/10/05	0	0.00	0	35.00	34.90	0	1,109	0.00%
2023/10/02	5	34.85	0	0.00	34.55	5	1,153	0.43%
2023/09/27	4	35.00	0	0.00	34.75	4	1,209	0.33%
2023/09/26	10	35.20	0	0.00	35.20	10	1,235	0.81%
2023/09/18	0	0.00	11	36.37	36.25	-11	1,375	-0.80%
2023/09/12	0	0.00	5	36.42	36.15	-5	1,463	-0.34%
2023/09/11	1	35.20	4	35.90	35.10	-3	1,454	-0.21%
2023/09/08	2	34.70	0	0.00	34.75	2	1,453	0.14%
2023/09/07	7	35.54	0	0.00	35.00	7	1,491	0.47%
2023/09/01	10	35.50	0	0.00	35.35	10	1,635	0.61%
2023/08/30	0	0.00	6	35.35	35.55	-6	1,671	-0.36%
2023/08/25	4	34.71	0	0.00	34.35	4	1,707	0.23%
2023/08/23	0	0.00	3	36.05	35.95	-3	1,716	-0.17%
2023/08/21	5	35.69	0	0.00	35.50	5	1,766	0.28%
2023/08/17	8	35.04	8	35.61	36.00	0	1,788	0.00%
2023/08/16	0	0.00	2	34.50	34.75	-2	1,786	-0.11%
2023/08/14	2	33.83	11	33.31	33.90	-9	1,867	-0.48%
2023/08/11	6	35.28	1	34.60	34.65	5	1,864	0.27%
2023/08/10	1	36.55	0	0.00	35.45	1	1,840	0.05%
2023/08/09	3	38.07	0	0.00	37.10	3	1,815	0.17%
2023/08/08	3	37.42	0	0.00	37.10	3	1,815	0.17%
2023/08/07	1	37.85	0	0.00	37.75	1	1,873	0.05%
2023/08/04	1	37.75	1	37.95	37.85	0	1,907	0.00%
2023/08/01	1	38.45	0	0.00	38.45	1	1,993	0.05%
2023/07/26	1	38.20	1	37.85	37.85	0	2,248	0.00%
2023/07/25	1	37.45	1	38.05	38.20	0	2,271	0.00%
2023/07/17	12	38.21	0	0.00	38.85	12	2,494	0.48%
2023/07/11	1	38.00	0	0.00	38.00	1	2,786	0.04%
2023/07/07	5.2	38.72	0	0.00	38.55	5.2	3,329	0.16%
2023/07/06	1.1	40.34	0	0.00	40.10	1.1	3,334	0.03%
2023/07/05	5	40.42	0	0.00	40.45	5	3,396	0.15%
2023/07/04	1	40.70	10	40.65	40.60	-9	3,497	-0.26%
2023/06/30	10	41.72	7	41.60	41.70	3	4,439	0.07%
2023/06/29	1	40.40	0	0.00	40.65	1	4,734	0.02%
2023/06/28	1	40.65	0	0.00	40.55	1	4,749	0.02%
2023/06/27	4	40.39	0	0.00	40.60	4	4,810	0.08%
2023/06/26	15	40.75	15	40.30	40.90	0	4,849	0.00%
2023/06/21	5	40.30	5	40.40	40.35	0	4,851	0.00%
2023/06/20	1.1	40.55	0	0.00	40.50	1.1	4,856	0.02%
2023/06/19	1	40.25	0	0.00	40.90	1	4,858	0.02%
2023/06/16	1	40.55	0	0.00	40.35	1	4,861	0.02%
2023/06/15	1	41.05	0	0.00	40.75	1	4,831	0.02%
2023/06/14	0	0.00	5	41.27	41.45	-5	4,806	-0.10%
2023/06/13	2.1	40.58	2	40.80	40.65	0.1	4,812	0.00%
2023/06/12	1	41.10	4	40.99	40.80	-3	4,789	-0.06%
2023/06/09	2	41.58	5	41.50	41.65	-3	4,768	-0.06%
2023/06/08	3	42.92	2	42.25	42.25	1	4,755	0.02%
2023/06/07	0	0.00	100	43.36	43.30	-100	4,805	-2.08%
2023/05/31	0	0.00	2	42.78	42.70	-2	4,997	-0.04%
2023/05/30	1	42.10	0	0.00	42.10	1	4,999	0.02%
2023/05/29	100	42.52	12	42.35	42.45	88	5,000	1.76%
2023/05/26	1	42.30	0	0.00	41.95	1	5,048	0.02%
2023/05/25	4	42.96	3	42.90	42.60	1	5,041	0.02%
2023/05/24	1	43.45	0	0.00	43.35	1	5,076	0.02%
2023/05/23	0	0.00	1	43.55	43.25	-1	5,171	-0.02%
2023/05/22	0	0.00	4	42.94	43.55	-4	5,227	-0.08%
2023/05/19	1	43.75	2	43.20	42.75	-1	5,240	-0.02%
2023/05/18	2	43.35	5	43.55	43.50	-3	5,227	-0.06%
2023/05/15	0.1	41.75	0	0.00	42.00	0.1	5,303	0.00%
2023/05/11	0	0.00	5	41.70	41.60	-5	5,493	-0.09%
2023/05/09	1	44.40	1	43.10	43.10	0	5,702	0.00%
2023/05/08	3	43.95	23	44.04	44.20	-20	5,686	-0.35%
2023/05/05	0	0.00	4	45.53	44.50	-4	5,678	-0.07%
2023/05/04	8	44.46	1	44.30	44.15	7	5,590	0.13%
2023/05/03	1	42.45	0	0.00	42.25	1	5,580	0.02%
2023/05/02	0	0.00	19	43.55	43.20	-19	5,625	-0.34%
2023/04/26	1	42.15	0	0.00	42.90	1	5,543	0.02%
2023/04/24	1	42.35	1	42.05	42.25	0	5,459	0.00%
2023/04/21	7	43.05	0	0.00	42.05	7	5,467	0.13%
2023/04/20	5	44.02	0	0.00	43.50	5	5,397	0.09%
2023/04/19	6	44.52	1	44.40	44.25	5	5,314	0.09%
2023/04/18	11	44.88	0	0.00	44.50	11	5,249	0.21%
2023/04/14	11	45.11	0	0.00	45.00	11	5,141	0.21%
2023/04/13	11	46.70	28	47.23	46.00	-17	5,034	-0.34%
2023/04/12	11	47.52	36	46.47	47.50	-25	4,688	-0.53%
2023/04/11	5	44.65	11	45.58	45.95	-6	4,455	-0.13%
2023/04/10	3	45.23	31	45.20	45.05	-28	4,405	-0.64%
2023/04/07	16	45.51	3	45.45	45.90	13	4,316	0.30%
2023/04/06	45	46.60	9.1	46.47	46.30	35.9	4,189	0.86%
2023/03/31	12	45.71	32.1	46.00	46.35	-20.1	3,907	-0.51%
2023/03/30	48	44.47	3.1	44.66	44.30	44.9	3,218	1.39%
2023/03/29	9	42.65	8	42.95	42.90	1	2,873	0.03%
2023/03/28	10	43.57	18	42.61	42.65	-8	2,877	-0.28%
2023/03/27	14	43.27	29	43.52	43.50	-15	2,812	-0.53%
2023/03/24	9	42.78	8	42.65	42.65	1	2,772	0.04%
2023/03/23	8	42.65	10	42.87	42.80	-2	2,771	-0.07%
2023/03/22	9	42.27	8	42.50	42.65	1	2,774	0.04%
2023/03/21	5	42.20	7	41.99	42.30	-2	2,779	-0.07%
2023/03/20	2	41.70	2	41.63	41.60	0	2,788	0.00%
2023/03/17	1	40.70	10	41.00	41.05	-9	2,934	-0.31%
2023/03/16	1.1	40.70	10	40.86	40.45	-9	2,989	-0.30%
2023/03/15	1	41.70	2	41.90	41.70	-1	3,104	-0.03%
2023/03/13	3.1	40.82	10	40.30	41.20	-6.9	3,547	-0.19%
2023/03/10	22	41.85	1	42.25	41.80	21	3,666	0.57%
2023/03/09	5	43.00	0	43.45	43.00	5	3,806	0.13%
2023/03/08	10	44.25	5	44.20	44.20	5	3,857	0.13%
2023/03/06	0	0.00	5	43.20	43.55	-5	3,847	-0.13%
2023/03/02	0	0.00	1	42.30	42.10	-1	3,812	-0.03%
2023/02/24	7	41.98	0	0.00	41.85	7	3,842	0.18%
2023/02/23	1	42.95	4	42.90	43.00	-3	3,805	-0.08%
2023/02/22	5	42.70	10	42.70	42.90	-5	3,824	-0.13%
2023/02/21	2	44.00	0	0.00	44.00	2	3,899	0.05%
2023/02/20	4	44.05	20	44.20	44.30	-16	3,878	-0.41%
2023/02/15	0	0.00	2	43.80	42.70	-2	3,947	-0.05%
2023/02/14	3	42.90	0	0.00	42.90	3	3,942	0.08%
2023/02/13	0	42.75	0	0.00	43.40	0	3,999	0.00%
2023/02/10	2	43.50	13	43.10	43.10	-11	4,026	-0.27%
2023/02/09	7	44.30	0.1	44.50	43.80	7	4,009	0.17%
2023/02/08	0	0.00	1	43.70	43.60	-1	3,868	-0.03%
2023/02/07	7	43.10	13	43.35	43.00	-6	3,791	-0.16%
2023/01/31	13	41.85	4	41.41	41.85	9	3,415	0.26%
2023/01/30	0	0.00	2	40.43	40.55	-2	3,377	-0.06%
2023/01/13	0	40.85	0	0.00	39.75	0	3,396	0.00%
2023/01/11	1	40.80	2	41.30	40.30	-1	3,543	-0.03%
2023/01/09	0	0.00	1	40.50	40.50	-1	3,518	-0.03%
2023/01/05	19	40.30	2	40.20	39.80	17	3,528	0.48%
2022/12/30	1	38.40	0	0.00	38.30	1	3,502	0.03%
2022/12/29	0	0.00	5	37.55	38.35	-5	3,502	-0.14%
2022/12/28	3.1	38.83	0	0.00	38.00	3.1	3,531	0.09%
2022/12/27	1	39.70	0	0.00	39.60	1	3,502	0.03%
2022/12/23	1	39.55	0	0.00	39.50	1	3,519	0.03%
2022/12/22	0	0.00	1	40.35	40.25	-1	3,509	-0.03%
2022/12/21	5	40.30	1	39.85	39.95	4	3,529	0.11%
2022/12/20	1	40.35	5	40.13	39.80	-4	3,548	-0.11%
2022/12/19	6	41.21	0	0.00	40.80	6	3,549	0.17%
2022/12/16	5	41.00	5	40.95	40.95	0	3,554	0.00%
2022/12/14	0	0.00	5	41.66	41.65	-5	3,554	-0.14%
2022/12/13	13	40.78	0	0.00	40.50	13	3,514	0.37%
2022/12/12	2	41.05	1	41.10	41.10	1	3,510	0.03%
2022/12/09	2	41.48	0	0.00	41.05	2	3,507	0.06%
2022/12/08	0	0.00	6	43.63	43.45	-6	3,377	-0.18%
2022/12/07	1	43.30	11	43.24	43.05	-10	3,335	-0.30%
2022/12/06	21	46.27	7	45.67	44.70	14	3,263	0.43%
2022/12/05	2	44.68	22	44.65	44.70	-20	3,003	-0.67%
2022/12/02	1	44.65	0	0.00	44.60	1	2,832	0.04%
2022/12/01	25	44.32	22.1	44.54	44.50	2.9	2,700	0.11%
2022/11/30	6	43.24	4	42.64	42.85	2	2,556	0.08%
2022/11/28	15	41.60	1	41.10	41.60	14	2,583	0.54%
2022/11/25	0	0.00	1	40.60	40.05	-1	2,751	-0.04%
2022/11/23	2	40.00	0	0.00	39.85	2	2,988	0.07%
2022/11/22	4	40.98	1	40.50	40.50	3	2,995	0.10%
2022/11/17	0	0.00	3	42.25	42.10	-3	3,030	-0.10%
2022/11/16	0	0.00	3	41.33	41.25	-3	2,924	-0.10%
2022/11/15	0	0.00	5	40.55	40.35	-5	2,859	-0.17%
2022/11/14	1	40.60	0	0.00	40.60	1	2,875	0.03%
2022/11/11	3	40.95	5	40.40	41.40	-2	2,872	-0.07%
2022/11/10	10	41.00	9	40.00	41.00	1	2,796	0.04%
2022/11/09	1	39.65	11	39.65	39.65	-10	2,883	-0.35%
2022/11/08	0	0.00	3	39.98	39.60	-3	2,859	-0.10%
2022/11/03	0	0.00	1	38.25	38.20	-1	2,878	-0.03%
2022/10/28	0	0.00	1	35.90	36.50	-1	2,983	-0.03%
2022/10/26	1	38.50	1	37.05	37.05	0	3,055	0.00%
2022/10/25	1	38.00	0.1	38.50	38.45	0.9	3,084	0.03%
2022/10/24	0	0.00	1	38.30	38.20	-1	3,116	-0.03%
2022/10/21	2	38.25	1	37.95	37.60	1	3,166	0.03%
2022/10/20	1	38.95	0	0.00	38.00	1	3,197	0.03%
2022/10/19	0	0.00	1	39.40	38.90	-1	3,194	-0.03%
2022/10/18	10	37.30	0	0.00	37.00	10	3,188	0.31%
2022/10/11	0	0.00	10	37.20	37.20	-10	3,473	-0.29%
2022/10/07	0	0.00	10	40.00	39.10	-10	3,544	-0.28%
2022/10/05	17	39.63	1	39.75	38.70	16	3,719	0.43%
2022/09/30	15	37.74	5	37.55	38.10	10	3,801	0.26%
2022/09/29	10	36.44	0	0.00	36.25	10	3,827	0.26%
2022/09/28	0	0.00	2	36.45	35.90	-2	3,859	-0.05%
2022/09/26	1	37.50	0	0.00	37.50	1	3,884	0.03%
2022/09/22	1	39.00	1	39.55	39.65	0	3,997	0.00%
2022/09/21	4	39.70	1	39.60	39.55	3	4,029	0.07%
2022/09/16	1	41.55	1	40.85	40.70	0	4,372	0.00%
2022/09/15	1	41.70	2	42.43	41.60	-1	4,449	-0.02%
2022/09/14	1	41.90	2	42.10	42.45	-1	4,515	-0.02%
2022/09/13	4	42.09	2	42.13	42.80	2	4,599	0.04%
2022/09/12	0	0.00	3	42.00	41.90	-3	4,685	-0.06%
2022/09/07	1	41.60	1	40.75	41.20	0	5,027	0.00%
2022/09/06	5	41.40	2	41.28	40.80	3	5,431	0.06%
2022/09/05	1	42.60	5	43.20	41.85	-4	5,500	-0.07%
2022/09/02	3	43.97	0	0.00	44.00	3	5,465	0.05%
2022/09/01	11	43.70	30	42.90	42.60	-19	5,552	-0.34%
2022/08/31	6	43.17	9.1	43.55	43.70	-3.1	5,750	-0.05%
2022/08/30	0	0.00	5	41.60	42.15	-5	5,832	-0.09%
2022/08/29	3	40.33	1	40.50	40.45	2	6,552	0.03%
2022/08/26	20	41.93	1	41.70	41.80	19	6,924	0.27%
2022/08/25	0	0.00	2	40.98	40.95	-2	7,712	-0.03%
2022/08/24	6	40.90	2	41.35	40.35	4	7,971	0.05%
2022/08/23	1	41.00	0	0.00	41.00	1	8,142	0.01%
2022/08/22	2	40.93	1	41.65	40.75	1	8,267	0.01%
2022/08/19	1	42.20	2	42.28	41.25	-1	8,258	-0.01%
2022/08/18	2	41.35	0	0.00	41.60	2	8,270	0.02%
2022/08/17	1.1	41.20	0	0.00	41.10	1.1	8,253	0.01%
2022/08/16	3	41.88	2	42.28	41.75	1	8,245	0.01%
2022/08/15	0	0.00	2	41.25	41.50	-2	8,183	-0.02%
2022/08/12	0	0.00	1	40.45	40.25	-1	8,134	-0.01%
2022/08/11	2	40.30	1	40.30	40.10	1	8,125	0.01%
2022/08/09	0	0.00	4	40.00	40.65	-4	8,024	-0.05%
2022/08/04	0	0.00	28	37.22	37.25	-28	7,932	-0.35%
2022/08/02	2	38.80	0	0.00	38.30	2	7,931	0.03%
2022/08/01	0	0.00	29	39.83	39.75	-29	7,891	-0.37%
2022/07/29	0	0.00	3	39.27	39.15	-3	7,858	-0.04%
2022/07/28	1	38.70	2	38.90	38.70	-1	7,851	-0.01%
2022/07/25	0	0.00	1	38.00	38.00	-1	7,763	-0.01%
2022/07/22	6	37.43	1	38.10	37.05	5	7,746	0.06%
2022/07/21	30	36.07	41	35.49	36.15	-11	7,640	-0.14%
2022/07/20	18	35.72	15	36.33	35.50	3	7,618	0.04%
2022/07/19	0	0.00	3	35.65	36.10	-3	7,579	-0.04%
2022/07/15	1	35.65	0	0.00	35.50	1	7,534	0.01%
2022/07/14	3	35.52	2	34.88	35.75	1	7,460	0.01%
2022/07/13	1	38.30	0	0.00	37.30	1	7,326	0.01%
2022/07/12	1	37.60	0	0.00	37.40	1	7,309	0.01%
2022/07/11	3	39.70	0	0.00	39.70	3	7,307	0.04%
2022/07/04	2	38.80	1	38.80	38.80	1	8,498	0.01%
2022/07/01	1.1	39.96	8	40.59	38.80	-6.9	8,901	-0.08%
2022/06/30	0	0.00	10	42.14	41.70	-10	8,885	-0.11%
2022/06/29	1	43.80	12	43.70	43.50	-11	9,490	-0.12%
2022/06/28	4	44.89	5	44.83	44.25	-1	9,690	-0.01%
2022/06/27	19	45.93	8	45.89	45.60	11	9,628	0.11%
2022/06/24	6	43.82	6	44.54	44.85	0	9,490	0.00%
2022/06/23	10	42.93	10	42.75	42.75	0	9,384	0.00%
2022/06/22	12	44.36	15	42.87	42.80	-3	9,358	-0.03%
2022/06/21	25	44.45	11	45.40	45.45	14	9,373	0.15%
2022/06/20	6.1	43.40	17	43.35	42.65	-10.9	9,360	-0.12%
2022/06/17	16	45.12	10	45.90	45.90	6	9,340	0.06%
2022/06/16	14	45.88	13	45.24	45.05	1	9,253	0.01%
2022/06/15	15	47.85	16	47.23	46.50	-1	9,064	-0.01%
2022/06/14	7	46.21	22	45.79	46.80	-15	8,648	-0.17%
2022/06/10	12	46.95	11	46.56	46.85	1	8,453	0.01%
2022/06/09	2	47.73	5	47.37	46.90	-3	8,270	-0.04%
2022/06/08	2	46.45	22	46.28	46.45	-20	7,865	-0.25%
2022/06/07	21	47.72	23	47.67	46.80	-2	7,610	-0.03%
2022/06/06	19	46.24	18	46.04	46.00	1	6,831	0.01%
2022/06/02	14	46.79	6.2	46.35	47.15	7.8	6,442	0.12%
2022/05/31	2	43.35	0	0.00	43.30	2	5,373	0.04%
2022/05/30	20	42.30	2	42.55	42.30	18	5,287	0.34%
2022/05/24	1	41.35	1	39.70	39.25	0	5,178	0.00%
2022/05/23	6	40.88	6	40.68	40.70	0	5,144	0.00%
2022/05/12	1	38.20	0	0.00	38.00	1	5,301	0.02%
2022/05/11	2	39.68	2	39.25	38.85	0	5,332	0.00%
2022/05/10	0	0.00	11	38.90	39.00	-11	5,427	-0.20%
2022/05/09	1	39.60	0	0.00	38.90	1	5,506	0.02%
2022/05/06	0.1	39.90	15	40.05	40.85	-14.9	5,774	-0.26%
2022/05/05	0	0.00	1	40.50	40.85	-1	6,053	-0.02%
2022/05/03	3	40.33	3	40.70	40.20	0	6,536	0.00%
2022/04/28	0	0.00	2	41.00	39.30	-2	6,630	-0.03%
2022/04/27	2	39.20	0	0.00	39.40	2	6,799	0.03%
2022/04/26	0	0.00	2	39.85	40.50	-2	6,956	-0.03%
2022/04/25	0	0.00	2	40.80	40.85	-2	6,974	-0.03%
2022/04/22	1	41.70	0	0.00	41.70	1	7,011	0.01%
2022/04/21	2	42.00	5	41.40	42.10	-3	7,023	-0.04%
2022/04/20	5.3	41.48	11	41.41	41.00	-5.7	7,015	-0.08%
2022/04/18	0.1	40.70	0	0.00	40.35	0.1	7,054	0.00%
2022/04/15	1	42.50	0	0.00	41.80	1	7,040	0.01%
2022/04/14	2	43.05	0	0.00	43.10	2	7,033	0.03%
2022/04/13	18	44.99	24	43.88	43.75	-6	7,047	-0.09%
2022/04/12	9	42.68	5	43.40	43.45	4	6,629	0.06%
2022/04/11	37	43.67	53	42.88	42.55	-16	6,476	-0.25%
2022/04/08	94	43.03	24	43.46	43.80	70	6,156	1.14%
2022/04/07	73	43.43	27	43.18	42.95	46	5,796	0.79%
2022/04/06	3.1	40.43	0	0.00	40.40	3.1	5,378	0.06%
2022/04/01	7	42.79	14	43.47	41.50	-7	5,326	-0.13%
2022/03/31	13	42.74	8	41.91	42.70	5	4,699	0.11%
2022/03/30	0	0.00	1	40.70	40.95	-1	4,508	-0.02%
2022/03/28	0	0.00	4	39.98	40.65	-4	4,522	-0.09%
2022/03/25	3	41.23	0	0.00	41.15	3	4,505	0.07%
2022/03/24	4	41.24	0	0.00	40.55	4	4,467	0.09%
2022/03/23	1	41.00	0	0.00	41.25	1	4,439	0.02%
2022/03/22	12	41.33	9	41.54	41.15	3	4,403	0.07%
2022/03/21	0	0.00	16	40.26	40.35	-16	4,325	-0.37%
2022/03/18	6	39.22	10	39.62	39.05	-4	4,386	-0.09%
2022/03/17	0	0.00	2	38.85	38.80	-2	4,468	-0.04%
2022/03/16	2	38.00	0	0.00	37.75	2	4,609	0.04%
2022/03/15	10	37.50	5	38.52	37.50	5	4,702	0.11%
2022/03/14	0	0.00	1	38.30	38.20	-1	4,761	-0.02%
2022/03/10	3	38.70	1	38.65	38.30	2	5,070	0.04%
2022/03/09	0	0.00	3	37.72	37.75	-3	5,219	-0.06%
2022/03/08	1	36.10	0	0.00	36.00	1	5,317	0.02%
2022/03/07	1	37.80	0	0.00	37.10	1	5,357	0.02%
2022/03/04	6	39.23	2	39.85	39.05	4	5,446	0.07%
2022/03/03	5	40.06	6	40.33	39.80	-1	5,537	-0.02%
2022/03/02	4	40.00	0	0.00	39.95	4	5,566	0.07%
2022/02/24	1	39.25	1	40.15	38.60	0	6,108	0.00%
2022/02/23	1	40.35	0	0.00	40.55	1	6,144	0.02%
2022/02/22	5	40.01	1	40.50	39.70	4	6,348	0.06%
2022/02/18	2	40.85	1	40.85	40.85	1	6,936	0.01%
2022/02/17	2	40.78	2	40.90	40.85	0	7,449	0.00%
2022/02/16	2	41.43	2	42.00	42.05	0	7,729	0.00%
2022/02/14	1	39.80	51	39.54	39.40	-50	7,968	-0.63%
2022/02/11	2	41.03	3	40.92	40.75	-1	8,079	-0.01%
2022/02/10	1	41.50	1	41.80	41.60	0	8,150	0.00%
2022/02/08	1	42.00	22	42.08	42.50	-21	8,338	-0.25%
2022/02/07	71	41.35	2	41.50	41.90	69	8,113	0.85%
2022/01/26	5	39.87	27	39.35	39.30	-22	7,866	-0.28%
2022/01/25	51	39.66	12	39.03	38.50	39	7,821	0.50%
2022/01/24	2	37.33	4	37.10	38.20	-2	7,673	-0.03%
2022/01/21	7	39.54	6	38.89	38.90	1	7,730	0.01%
2022/01/20	7	39.54	5	39.82	39.45	2	7,757	0.03%
2022/01/19	0	0.00	3	39.60	38.20	-3	7,660	-0.04%
2022/01/17	3	36.98	0	0.00	37.05	3	7,792	0.04%
2022/01/14	3	34.03	0	0.00	34.45	3	7,750	0.04%
2022/01/07	0	0.00	1	37.45	37.30	-1	7,774	-0.01%
2022/01/03	2	39.83	1	39.80	39.70	1	7,792	0.01%
2021/12/30	1	39.95	0	0.00	39.95	1	7,824	0.01%
2021/12/29	0	0.00	2	40.05	40.05	-2	7,915	-0.03%
2021/12/24	0	0.00	5	39.99	39.95	-5	8,359	-0.06%
2021/12/22	1	41.35	0	0.00	41.40	1	8,433	0.01%
2021/12/21	1	40.95	0	0.00	40.95	1	8,597	0.01%
2021/12/20	1	40.50	0	0.00	41.05	1	8,603	0.01%
2021/12/17	3	40.20	3	40.05	40.00	0	8,562	0.00%
2021/12/16	10	41.28	0	0.00	41.20	10	8,485	0.12%
2021/12/15	1	41.25	1	41.15	41.15	0	8,434	0.00%
2021/12/14	3	41.43	2	41.53	40.90	1	8,390	0.01%
2021/12/10	0	0.00	10	43.21	44.50	-10	8,162	-0.12%
2021/12/09	0	0.00	1	45.45	44.50	-1	8,038	-0.01%
2021/12/08	2	45.80	0	0.00	45.15	2	7,958	0.03%
2021/12/07	6	45.71	1	44.80	45.85	5	7,912	0.06%
2021/12/06	1	45.60	3	45.63	45.45	-2	7,813	-0.03%
2021/12/03	8	44.58	6	44.63	44.50	2	7,663	0.03%
2021/12/02	3	43.35	3	44.15	43.05	0	7,505	0.00%
2021/12/01	0	0.00	1	43.70	43.40	-1	7,396	-0.01%
2021/11/30	5	43.91	1	44.20	43.40	4	7,356	0.05%
2021/11/26	7	42.83	0	0.00	42.90	7	7,148	0.10%
2021/11/25	6	44.75	0	0.00	44.95	6	7,006	0.09%
2021/11/24	3	45.17	13	44.85	45.15	-10	6,847	-0.15%
2021/11/23	4	42.35	4	42.33	42.05	0	6,516	0.00%
2021/11/22	4	43.31	36	43.34	43.00	-32	6,432	-0.50%
2021/11/19	6	43.53	6	43.81	43.65	0	6,353	0.00%
2021/11/18	16	44.74	14	45.33	44.10	2	6,144	0.03%
2021/11/17	17	43.74	11	43.20	43.50	6	5,726	0.10%
2021/11/16	61	44.11	2	43.50	42.05	59	5,502	1.07%
2021/11/15	1	38.55	7	40.89	41.55	-6	4,984	-0.12%
2021/11/12	2	39.08	24	38.02	37.80	-22	4,667	-0.47%
2021/11/11	8	40.37	5	40.88	39.00	3	4,548	0.07%
2021/11/10	11	39.62	11	40.00	39.50	0	4,331	0.00%
2021/11/09	12	39.32	6	39.21	38.85	6	4,179	0.14%
2021/11/08	2	38.50	0	0.00	38.00	2	4,063	0.05%
2021/11/05	0	0.00	12	39.36	39.80	-12	3,986	-0.30%
2021/11/04	0	0.00	2	38.13	38.20	-2	3,769	-0.05%
2021/11/03	0	0.00	10	37.06	37.00	-10	3,715	-0.27%
2021/11/02	5	37.09	1	38.50	37.10	4	3,701	0.11%
2021/11/01	1	38.35	3.7	38.54	37.70	-2.7	3,523	-0.08%
2021/10/29	7.2	36.77	3	37.40	37.10	4.2	3,433	0.12%
2021/10/28	3.5	36.09	0	0.00	35.70	3.5	3,373	0.10%
2021/10/27	0	0.00	4	35.20	36.60	-4	3,439	-0.12%
2021/10/26	2	35.95	5	35.83	35.70	-3	3,391	-0.09%
2021/10/25	2	33.90	1	33.95	33.85	1	3,153	0.03%
2021/10/21	2	32.55	1	33.20	32.25	1	3,112	0.03%
2021/10/20	1	32.50	0	0.00	32.85	1	3,094	0.03%
2021/10/19	0	0.00	1	32.85	33.00	-1	3,099	-0.03%
2021/10/18	1	32.00	0	0.00	31.85	1	3,073	0.03%
2021/10/15	0	0.00	1.5	32.38	32.10	-1.5	3,100	-0.05%
2021/10/13	1.3	30.50	0	0.00	30.25	1.3	3,034	0.04%
2021/10/12	0.3	30.60	0	0.00	30.45	0.3	3,022	0.01%
2021/10/08	0	0.00	1	33.25	32.45	-1	2,967	-0.03%
2021/10/06	16	33.99	16	33.53	33.00	0	2,963	0.00%
2021/10/05	12	33.87	11.5	33.67	32.70	0.5	2,869	0.02%
2021/10/01	0	0.00	2	33.70	30.85	-2	2,491	-0.08%
2021/09/30	2	33.20	0	0.00	33.20	2	2,443	0.08%
2021/09/29	1	33.90	0	0.00	32.00	1	2,568	0.04%
2021/09/28	23	33.33	10	34.20	32.80	13	2,567	0.51%
2021/09/27	0	0.00	1	31.45	31.70	-1	2,393	-0.04%
2021/09/24	1	30.35	0	0.00	30.25	1	2,400	0.04%
2021/09/22	0.3	30.05	5	30.24	30.10	-4.8	2,500	-0.19%
2021/09/14	5	32.44	8	32.73	32.20	-3	2,546	-0.12%
2021/09/10	11.3	31.16	12	31.85	31.40	-0.8	2,492	-0.03%
2021/09/09	1	32.65	14	32.71	32.75	-13	2,447	-0.53%
2021/09/06	0	0.00	10	32.00	31.75	-10	2,365	-0.42%
2021/09/03	10	33.00	0	0.00	33.00	10	2,359	0.42%
2021/09/01	0	0.00	1	31.20	31.10	-1	2,301	-0.04%
2021/08/26	1	31.60	0	0.00	31.20	1	2,278	0.04%
2021/08/24	3	31.00	0	0.00	30.85	3	2,252	0.13%
2021/08/18	5	31.10	0	0.00	31.10	5	2,330	0.21%
2021/08/16	0	0.00	5	29.55	29.15	-5	2,316	-0.22%
2021/08/11	10	32.00	0	0.00	31.05	10	2,300	0.43%
2021/08/10	0	0.00	5	33.50	32.90	-5	2,272	-0.22%
2021/08/06	2	36.65	1	37.85	36.50	1	2,215	0.05%
2021/08/05	0	0.00	5	38.50	38.25	-5	2,210	-0.23%
2021/08/04	12	38.78	4	38.69	38.35	8	2,225	0.36%
2021/08/03	6	38.48	19	38.48	38.70	-13	2,185	-0.59%
2021/08/02	4	39.01	28	38.37	39.20	-24	2,114	-1.14%
2021/07/30	21	36.76	14	36.76	36.50	7	1,928	0.36%
2021/07/28	4	33.13	5	33.62	33.60	-1	1,858	-0.05%
2021/07/27	15	36.29	9	36.73	35.10	6	1,864	0.32%
2021/07/23	2	34.80	5	35.42	35.55	-3	1,828	-0.16%
2021/07/21	0	0.00	14	33.85	33.25	-14	1,806	-0.78%
2021/07/20	3	34.38	36	34.76	34.05	-33	1,768	-1.87%
2021/07/16	7	35.72	0	0.00	35.65	7	1,774	0.39%
2021/07/14	9	35.96	5	35.55	35.35	4	1,777	0.23%
2021/07/13	12	37.44	6	38.57	36.95	6	1,760	0.34%
2021/07/12	6	37.22	0	0.00	37.10	6	1,705	0.35%
2021/07/09	0	0.00	1	37.20	36.90	-1	1,695	-0.06%
2021/07/08	46	38.43	1	38.20	37.95	45	1,702	2.64%
2021/07/07	0	0.00	1	37.80	37.55	-1	1,709	-0.06%
2021/07/06	2	38.90	2	40.20	38.45	0	1,717	0.00%
2021/07/05	8	38.11	5	38.35	38.35	3	1,591	0.19%
2021/06/30	0	0.00	15	34.59	35.80	-15	1,688	-0.89%
2021/06/29	5	32.57	0	0.00	33.05	5	1,671	0.30%
2021/06/28	0	0.00	3.5	31.88	33.90	-3.5	1,655	-0.21%
2021/06/25	13	31.30	0	0.00	31.40	13	1,624	0.80%
2021/06/18	0	0.00	2	30.00	30.10	-2	1,661	-0.12%
2021/06/16	0	0.00	1	30.50	29.80	-1	1,693	-0.06%
2021/06/15	0	0.00	2	30.50	30.50	-2	1,708	-0.12%
2021/06/11	0	0.00	0	30.30	30.35	0	1,718	0.00%
2021/06/08	0	0.00	1	30.20	30.15	-1	1,751	-0.06%
2021/06/07	2	29.50	0	0.00	29.15	2	1,762	0.11%
2021/06/04	0	0.00	5	30.01	29.40	-5	1,782	-0.28%
2021/06/01	3	30.37	0	0.00	30.40	3	1,854	0.16%
2021/05/28	0	0.00	1	31.00	30.65	-1	1,888	-0.05%
2021/05/27	35	31.51	0	0.00	30.50	35	1,913	1.83%
2021/05/26	1	30.35	0	0.00	32.20	1	1,915	0.05%
2021/05/20	0	0.00	1	25.80	26.15	-1	2,175	-0.05%
2021/05/18	0	0.00	2	25.88	27.25	-2	2,211	-0.09%
2021/05/17	0	0.00	7	26.36	24.80	-7	2,232	-0.31%
2021/05/14	1	28.10	0	0.00	26.35	1	2,227	0.04%
2021/05/12	0	0.00	1	29.05	27.75	-1	2,197	-0.05%
2021/05/07	0.5	35.60	0	0.00	35.00	0.5	2,241	0.02%
2021/05/04	2	33.00	0	0.00	32.90	2	2,364	0.08%
2021/05/03	0	0.00	0.1	35.00	35.00	-0.1	2,360	0.00%
2021/04/28	0	0.00	4	37.58	37.30	-4	2,374	-0.17%
2021/04/27	1	37.85	1	38.35	37.80	0	2,405	0.00%
2021/04/23	1	37.35	0	0.00	38.00	1	2,436	0.04%
2021/04/22	1	38.80	0	0.00	37.70	1	2,468	0.04%
2021/04/13	9	39.02	0	0.00	38.80	9	2,642	0.34%
2021/04/12	2	40.25	0	0.00	39.75	2	2,657	0.08%
2021/04/09	1	42.60	0	0.00	41.65	1	2,658	0.04%
2021/04/08	1	43.20	2	43.85	43.80	-1	2,631	-0.04%
2021/04/07	5	43.68	6	43.09	43.60	-1	2,621	-0.04%
2021/04/06	1	43.20	17	42.83	44.00	-16	2,567	-0.62%
2021/04/01	0	0.00	5	39.83	40.15	-5	2,509	-0.20%
2021/03/31	3	38.62	0	0.00	38.20	3	2,574	0.12%
2021/03/30	0	0.00	4	39.48	39.10	-4	2,591	-0.15%
2021/03/29	2	40.45	2	39.83	39.70	0	2,588	0.00%
2021/03/26	1	37.45	0	0.00	37.80	1	2,594	0.04%
2021/03/25	2	37.75	0	0.00	37.45	2	2,637	0.08%
2021/03/24	1	37.50	0	0.00	37.45	1	2,662	0.04%
2021/03/23	3	38.52	0	0.00	38.25	3	2,673	0.11%
2021/03/19	0	0.00	2	40.28	40.05	-2	2,679	-0.07%
2021/03/17	1	39.60	0	0.00	39.45	1	2,710	0.04%
2021/03/16	0	0.00	1	39.95	39.50	-1	2,737	-0.04%
2021/03/15	1	39.60	2	40.35	39.90	-1	2,774	-0.04%
2021/03/12	1	39.10	1	39.85	39.40	0	2,845	0.00%
2021/03/11	1	39.65	0	0.00	39.90	1	3,008	0.03%
2021/03/10	2	39.78	0	0.00	39.70	2	3,231	0.06%
2021/03/09	3	40.10	0	0.00	39.70	3	3,461	0.09%
2021/03/08	3	41.53	0	0.00	40.80	3	3,641	0.08%
2021/03/05	3	42.92	0	0.00	42.35	3	3,669	0.08%
2021/03/02	0	0.00	3	45.20	43.60	-3	3,807	-0.08%
2021/02/25	0	0.00	1	45.55	45.55	-1	3,906	-0.03%
2021/02/23	0	0.00	1	44.45	45.00	-1	4,048	-0.02%
2021/02/22	0	0.00	7	43.82	45.55	-7	4,054	-0.17%
2021/02/19	11	40.41	0	0.00	41.45	11	3,988	0.28%
2021/02/17	0	0.00	1	39.85	40.00	-1	4,124	-0.02%
2021/02/05	0	0.00	0	38.81	38.30	0	4,118	0.00%
2021/02/04	0	0.00	2	39.05	38.95	-2	4,168	-0.05%
2021/02/03	1	39.85	2	38.38	38.65	-1	4,249	-0.02%
2021/02/02	7	39.56	4	40.21	39.30	3	4,321	0.07%
2021/02/01	2	37.03	1	37.55	38.05	1	4,378	0.02%
2021/01/29	0	0.00	1	40.00	38.00	-1	4,542	-0.02%
2021/01/28	2	36.98	1	36.95	38.95	1	4,791	0.02%
2021/01/26	2	39.05	3	38.88	38.60	-1	5,387	-0.02%
2021/01/25	1.3	36.90	6	36.45	36.90	-4.7	5,574	-0.09%
2021/01/21	0	0.00	1	34.10	34.20	-1	5,605	-0.02%
2021/01/20	6	35.63	0	0.00	34.05	6	5,602	0.11%
2021/01/18	1	37.15	2	37.80	37.20	-1	5,586	-0.02%
2021/01/15	2	38.75	2	39.08	38.70	0	5,587	0.00%
2021/01/13	1	37.70	3	37.65	38.20	-2	5,663	-0.04%
2021/01/11	4	36.38	1	36.20	37.65	3	5,783	0.05%
2021/01/08	3	39.12	0	0.00	39.05	3	5,781	0.05%
2021/01/07	0	0.00	1	39.85	40.00	-1	5,826	-0.02%
2021/01/06	2	40.15	2	40.50	39.80	0	5,971	0.00%
2021/01/05	0	0.00	2	43.33	41.60	-2	5,985	-0.03%
2021/01/04	1	42.00	0	0.00	42.80	1	6,044	0.02%
2020/12/30	1	40.40	11	41.04	42.00	-10	6,061	-0.16%
2020/12/29	1	39.50	1	39.45	39.50	0	6,028	0.00%
2020/12/28	6	39.34	2	39.75	39.15	4	6,021	0.07%
2020/12/25	5	40.61	15	40.51	40.35	-10	5,973	-0.17%
2020/12/24	2	42.58	1	43.55	41.80	1	5,891	0.02%
2020/12/23	3	42.13	24	42.35	42.50	-21	5,922	-0.35%
2020/12/22	23	42.24	2	41.75	41.50	21	5,968	0.35%
2020/12/21	4	41.88	9	41.95	41.30	-5	6,036	-0.08%
2020/12/18	3	43.20	2	43.73	43.00	1	6,038	0.02%
2020/12/17	1	44.35	0	0.00	44.05	1	6,032	0.02%
2020/12/16	0	0.00	1	45.20	44.90	-1	6,063	-0.02%
2020/12/15	0	0.00	2	44.18	43.75	-2	6,138	-0.03%
2020/12/14	2	44.55	0	0.00	44.90	2	6,110	0.03%
2020/12/11	1	44.55	2	45.55	45.30	-1	6,101	-0.02%
2020/12/10	3	46.05	1	46.40	45.50	2	6,081	0.03%
2020/12/09	7	46.47	0	0.00	46.45	7	6,052	0.12%
2020/12/08	3	47.22	9	47.48	47.20	-6	6,016	-0.10%
2020/12/07	6	46.10	3	46.63	45.15	3	5,945	0.05%
2020/12/04	15	50.47	2	51.85	49.90	13	5,781	0.22%
2020/12/03	12	53.37	15	52.04	54.90	-3	5,571	-0.05%
2020/12/02	2	49.45	6	48.52	50.70	-4	5,343	-0.07%
2020/12/01	10	46.10	0	0.00	46.10	10	5,163	0.19%
2020/11/30	5	45.13	5	46.06	45.00	0	5,127	0.00%
2020/11/27	1	46.90	1	46.75	47.05	0	5,031	0.00%
2020/11/26	0	0.00	2	47.15	47.30	-2	5,032	-0.04%
2020/11/25	1	47.55	21	47.12	47.20	-20	5,055	-0.40%
2020/11/24	9	47.57	1	48.05	47.00	8	5,030	0.16%
2020/11/23	3	46.87	4	48.45	48.80	-1	5,037	-0.02%
2020/11/20	6	49.08	5	49.83	48.35	1	4,954	0.02%
2020/11/19	5	48.40	5	48.49	50.40	0	4,860	0.00%
2020/11/18	4	48.74	9	48.31	48.05	-5	4,789	-0.10%
2020/11/17	9	48.44	30	48.53	48.30	-21	4,737	-0.44%
2020/11/16	17	46.00	16	46.56	47.85	1	4,689	0.02%
2020/11/13	9	45.73	8	46.28	45.75	1	4,663	0.02%
2020/11/12	17	45.76	24	45.67	45.75	-7	4,666	-0.15%
2020/11/11	30	46.20	31	45.97	47.05	-1	4,679	-0.02%
2020/11/10	32	45.75	6	45.08	44.90	26	4,623	0.56%
2020/11/09	14	46.54	31	47.68	46.50	-17	4,551	-0.37%
2020/11/06	31	46.85	1	47.00	47.60	30	4,465	0.67%
2020/11/05	18	46.79	26	47.43	46.00	-8	4,329	-0.18%
2020/11/04	10	45.50	12	45.29	45.00	-2	4,100	-0.05%
2020/11/03	6	41.22	28.2	42.53	45.10	-22.2	3,930	-0.56%
2020/11/02	12	40.00	4	39.63	41.00	8	3,561	0.22%
2020/10/30	17	37.31	6	37.59	37.45	11	3,310	0.33%
2020/10/29	5	35.65	0	0.00	35.85	5	3,264	0.15%
2020/10/28	0	0.00	1	35.70	35.65	-1	3,285	-0.03%
2020/10/27	5	36.52	0	0.00	36.35	5	3,293	0.15%
2020/10/26	1	36.50	0	0.00	36.10	1	3,298	0.03%
2020/10/23	1	37.20	0	0.00	37.00	1	3,313	0.03%
2020/10/22	1	37.10	0	0.00	36.95	1	3,366	0.03%
2020/10/21	1	38.50	3	39.25	38.30	-2	3,397	-0.06%
2020/10/20	1	40.40	14	40.60	39.85	-13	3,428	-0.38%
2020/10/19	2	39.40	2	38.73	39.50	0	3,365	0.00%
2020/10/16	1	38.00	7	37.72	38.00	-6	3,327	-0.18%
2020/10/15	8	39.27	3	39.52	39.00	5	3,279	0.15%
2020/10/14	3	39.18	19	39.35	38.95	-16	3,255	-0.49%
2020/10/13	5.3	37.51	0	0.00	38.00	5.3	3,197	0.17%
2020/10/12	1.3	37.95	18	37.54	37.95	-16.7	3,207	-0.52%
2020/10/08	11.3	34.64	1	35.90	36.20	10.3	3,144	0.33%
2020/10/07	0	0.00	10	34.00	34.20	-10	3,112	-0.32%
2020/10/06	0	0.00	10	34.11	33.95	-10	3,158	-0.32%
2020/10/05	0	0.00	2	33.50	32.80	-2	3,261	-0.06%
2020/09/30	1	34.05	3	33.97	33.80	-2	3,421	-0.06%
2020/09/29	8	34.13	1	34.40	33.50	7	3,470	0.20%
2020/09/28	11	33.34	3	32.33	34.10	8	3,617	0.22%
2020/09/25	9	32.40	6	32.58	31.10	3	3,636	0.08%
2020/09/24	11	33.00	8	33.48	32.55	3	3,686	0.08%
2020/09/23	22	36.04	6	36.30	35.30	16	3,768	0.42%
2020/09/22	4	36.68	2	36.83	36.50	2	3,926	0.05%
2020/09/21	5	38.48	0	0.00	38.00	5	3,973	0.13%
2020/09/18	15	38.10	20	37.21	39.10	-5	3,924	-0.13%
2020/09/17	18	36.40	0	0.00	36.30	18	3,846	0.47%
2020/09/14	2	35.55	0	0.00	36.50	2	3,848	0.05%
2020/09/11	6	35.70	0	0.00	35.75	6	3,861	0.16%
2020/09/09	0	0.00	1	35.15	36.80	-1	3,897	-0.03%
2020/09/04	5	36.40	1	36.80	36.65	4	3,934	0.10%
2020/09/02	6	37.93	0	0.00	37.90	6	4,035	0.15%
2020/09/01	1	38.80	2	39.65	38.80	-1	4,047	-0.02%
2020/08/31	7	39.29	0	0.00	39.35	7	4,041	0.17%
2020/08/28	5	38.79	1	38.80	38.90	4	4,039	0.10%
2020/08/27	2	39.33	20	39.26	39.00	-18	4,027	-0.45%
2020/08/26	0	0.00	1	35.60	37.70	-1	3,958	-0.03%
2020/08/25	1	35.15	11	35.29	35.05	-10	3,924	-0.25%
2020/08/24	1	34.90	21	34.93	34.90	-20	3,927	-0.51%
2020/08/20	2	33.55	1	33.80	33.80	1	3,992	0.03%
2020/08/19	13	35.04	12.6	34.11	35.80	0.4	4,003	0.01%
2020/08/18	11	33.89	21	32.93	33.35	-10	4,024	-0.25%
2020/08/17	10	35.15	0	0.00	34.50	10	4,020	0.25%
2020/08/14	1	35.80	0	0.00	36.10	1	3,998	0.03%
2020/08/11	2.4	37.76	2	37.93	37.20	0.4	4,127	0.01%
2020/08/10	8	38.89	2	38.80	38.60	6	4,182	0.14%
2020/08/07	1	39.90	13	38.71	39.90	-12	4,209	-0.29%
2020/08/05	1	37.20	1	37.30	37.00	0	4,217	0.00%
2020/08/04	2	37.25	2	37.43	36.75	0	4,335	0.00%
2020/07/31	0	0.00	5	38.50	38.15	-5	4,819	-0.10%
2020/07/30	2	37.30	2	37.43	37.75	0	4,995	0.00%
2020/07/29	1	34.60	2	35.83	36.70	-1	5,103	-0.02%
2020/07/28	1	38.05	227	36.23	36.20	-226	5,147	-4.39%	大賣/鉅額交易
2020/07/27	2	37.88	285	37.89	37.55	-283	5,174	-5.47%	大賣/鉅額交易
2020/07/24	4	40.59	6	41.80	39.95	-2	5,227	-0.04%
2020/07/23	6	40.83	6.7	41.30	42.05	-0.7	5,389	-0.01%
2020/07/22	6	40.41	2	40.05	41.35	4	5,464	0.07%
2020/07/21	2	38.73	2	39.03	38.90	0	5,613	0.00%
2020/07/20	3	34.90	5	37.03	38.70	-2	5,708	-0.04%
2020/07/17	6	40.05	6	42.67	38.55	0	5,734	0.00%
2020/07/16	6	39.06	13	39.63	41.10	-7	5,708	-0.12%
2020/07/15	2	37.58	4	38.03	37.40	-2	5,689	-0.04%
2020/07/14	4	37.81	6	37.78	38.00	-2	5,754	-0.03%
2020/07/13	10	37.46	26	38.05	37.85	-16	5,826	-0.27%
2020/07/10	16	37.43	24	39.28	36.95	-8	5,806	-0.14%
2020/07/09	25	38.35	8.6	36.93	38.60	16.4	5,696	0.29%
2020/07/08	11	34.96	0	0.00	35.10	11	5,540	0.20%
2020/07/07	4	30.44	6	30.96	31.95	-2	5,497	-0.04%
2020/07/06	0	0.00	3	29.35	29.05	-3	5,361	-0.06%
2020/07/03	16	28.07	1	27.90	28.75	15	5,356	0.28%
2020/07/02	9	28.99	12	29.14	28.60	-3	5,270	-0.06%
2020/07/01	8	27.37	9	27.52	27.90	-1	5,129	-0.02%
2020/06/30	2	24.35	2	24.13	25.40	0	4,946	0.00%
2020/06/29	1	23.40	1	23.20	23.10	0	4,877	0.00%
2020/06/24	2	23.45	0	0.00	23.35	2	4,888	0.04%
2020/06/23	2	23.33	0	0.00	23.40	2	4,893	0.04%
2020/06/22	2	24.00	0	0.00	23.75	2	4,894	0.04%
2020/06/18	3	23.95	1	23.95	23.90	2	4,915	0.04%
2020/06/17	3	24.10	3	24.03	24.35	0	4,923	0.00%
2020/06/15	2	23.08	2	23.55	23.00	0	4,966	0.00%
2020/06/12	2	22.55	2	22.35	23.55	0	4,969	0.00%
2020/06/10	1	23.90	1	23.65	24.20	0	4,963	0.00%
2020/06/09	6	23.24	4	23.28	23.65	2	4,954	0.04%
2020/06/03	2	26.70	2	26.38	25.90	0	5,021	0.00%
2020/06/02	1	26.40	1	26.85	26.30	0	4,997	0.00%
2020/06/01	1	26.10	1	26.35	25.85	0	4,969	0.00%
2020/05/29	0	0.00	2	25.35	25.20	-2	4,990	-0.04%
2020/05/27	1	26.55	1	26.85	25.95	0	4,993	0.00%
2020/05/26	12	27.56	2	27.38	26.65	10	5,035	0.20%
2020/05/25	4	26.55	3	26.18	26.95	1	5,006	0.02%
2020/05/22	2	25.55	3	25.65	25.30	-1	4,962	-0.02%
2020/05/21	3	25.95	3	25.97	25.80	0	4,965	0.00%
2020/05/20	5	25.42	4	25.61	25.15	1	4,982	0.02%
2020/05/19	5	25.85	3	25.78	25.95	2	4,961	0.04%
2020/05/18	1	24.90	2	24.68	24.10	-1	4,876	-0.02%
2020/05/15	4	24.51	26	24.58	24.50	-22	4,862	-0.45%
2020/05/14	4	25.15	4	25.60	24.50	0	4,797	0.00%
2020/05/13	4	26.00	3	25.98	26.05	1	4,810	0.02%
2020/05/12	10	26.85	0	0.00	26.10	10	4,859	0.21%
2020/05/11	4.3	24.95	48	25.60	26.20	-43.7	4,863	-0.90%
2020/05/08	21	27.74	14	28.52	26.15	7	4,859	0.14%
2020/05/07	54	26.43	56.7	26.91	27.40	-2.7	4,664	-0.06%
2020/05/06	5	24.56	5	24.29	24.95	0	4,554	0.00%
2020/05/05	3	21.87	4	22.53	22.70	-1	4,469	-0.02%
2020/05/04	6	22.88	5	22.60	22.80	1	4,394	0.02%
2020/04/30	50	23.81	5.4	24.06	23.60	44.6	4,351	1.02%
2020/04/29	21	23.22	6	23.03	23.80	15	4,310	0.35%
2020/04/28	6	24.13	28	24.14	23.75	-22	4,265	-0.52%
2020/04/27	25	23.22	8	22.49	23.35	17	4,021	0.42%
2020/04/24	6	20.06	13	20.60	21.25	-7	3,958	-0.18%
2020/04/23	5	19.77	5.2	19.63	19.70	-0.2	3,853	-0.01%
2020/04/22	2	17.45	6	17.45	18.45	-4	3,750	-0.11%
2020/04/21	4	18.14	11	18.21	17.25	-7	3,695	-0.19%
2020/04/20	8	18.27	10	18.40	18.40	-2	3,684	-0.05%
2020/04/17	4	17.38	10	17.82	18.05	-6	3,645	-0.16%
2020/04/16	8	16.53	5	16.34	17.40	3	3,539	0.08%
2020/04/15	2	16.35	6	15.82	16.35	-4	3,430	-0.12%
2020/04/14	6	14.95	14	14.99	14.90	-8	3,392	-0.24%
2020/04/13	2	15.00	4	14.98	14.65	-2	3,409	-0.06%
2020/04/10	4	14.75	2	14.65	14.95	2	3,454	0.06%
2020/04/09	5	15.06	5	15.24	14.45	0	3,456	0.00%
2020/04/08	5	14.72	10	15.13	15.30	-5	3,516	-0.14%
2020/04/07	2	14.00	6.7	14.26	14.30	-4.7	3,580	-0.13%
2020/04/06	3	13.00	4	12.90	13.00	-1	3,728	-0.03%
2020/04/01	3	11.70	7	11.61	11.85	-4	3,794	-0.11%
2020/03/31	2	11.05	6	11.13	10.80	-4	3,798	-0.11%
2020/03/30	8	10.50	11	10.56	11.10	-3	3,813	-0.08%
2020/03/27	9	11.22	22	11.37	10.75	-13	3,816	-0.34%
2020/03/26	26	10.89	33	11.17	10.85	-7	3,800	-0.18%
2020/03/25	19	11.15	37	11.20	11.20	-18	3,786	-0.48%
2020/03/24	28	10.32	22	10.53	10.60	6	3,760	0.16%
2020/03/23	48	10.02	32	10.05	10.05	16	3,749	0.43%
2020/03/20	6	10.99	12	11.02	11.05	-6	3,719	-0.16%
2020/03/19	12	10.33	9	10.56	10.05	3	3,688	0.08%
2020/03/18	8	11.86	14	11.90	11.15	-6	3,662	-0.16%
2020/03/17	17	12.49	13	12.91	12.10	4	3,681	0.11%
2020/03/16	11	13.94	11	14.11	13.35	0	3,689	0.00%
2020/03/13	12	13.45	12	13.85	14.50	0	3,742	0.00%
2020/03/12	27	15.45	12	15.70	14.90	15	3,782	0.40%
2020/03/11	14	15.87	43	16.23	16.55	-29	3,816	-0.76%
2020/03/10	12	12.97	13	13.80	15.05	-1	3,725	-0.03%
2020/03/09	8	14.12	9	14.44	13.70	-1	3,670	-0.03%
2020/03/06	9	14.87	8	14.96	14.90	1	3,683	0.03%
2020/03/05	8	15.53	10	15.51	15.25	-2	3,750	-0.05%
2020/03/04	23	15.44	14	15.65	15.20	9	3,785	0.24%
2020/03/03	14	16.55	17	16.89	16.10	-3	3,761	-0.08%
2020/03/02	11	15.07	11	15.19	16.35	0	3,725	0.00%
2020/02/27	15	16.37	8	17.40	15.90	7	3,684	0.19%
2020/02/26	12	18.03	10	18.24	17.50	2	3,588	0.06%
2020/02/25	29	18.01	37	17.71	18.40	-8	3,547	-0.23%
2020/02/24	9	18.89	14	18.84	18.90	-5	3,500	-0.14%
2020/02/21	5	19.01	15	19.24	19.35	-10	3,458	-0.29%
2020/02/20	7	18.94	8	18.99	18.70	-1	3,377	-0.03%
2020/02/19	15	19.23	5	19.02	19.00	10	3,338	0.30%
2020/02/18	28	19.24	9	19.45	19.25	19	3,309	0.57%
2020/02/17	36	19.49	34	19.32	19.55	2	3,274	0.06%
2020/02/14	14	18.68	25.1	18.94	19.70	-11.1	3,236	-0.34%
2020/02/13	31	19.80	9	20.29	19.00	22	3,138	0.70%
2020/02/12	11	20.32	10	20.68	20.20	1	3,034	0.03%
2020/02/11	32	20.28	26	20.35	20.60	6	2,955	0.20%
2020/02/10	16	18.99	16	19.15	19.20	0	2,815	0.00%
2020/02/07	23	18.40	13	18.45	19.15	10	2,720	0.37%
2020/02/06	14	18.18	31.2	18.15	18.50	-17.2	2,563	-0.67%
2020/02/05	5	15.61	18	16.29	16.85	-13	2,439	-0.53%
2020/02/04	13	14.48	17	14.99	15.35	-4	2,373	-0.17%
2020/02/03	18	15.48	20	15.50	15.25	-2	2,320	-0.09%
2020/01/31	23	15.50	18	16.16	16.90	5	2,254	0.22%
2020/01/30	11	16.83	12	16.94	16.80	-1	2,159	-0.05%
2020/01/20	17	18.37	26	18.34	18.65	-9	2,127	-0.42%
2020/01/17	19	16.98	26	17.78	18.15	-7	2,062	-0.34%
2020/01/16	15	18.28	7	18.34	18.20	8	1,954	0.41%
2020/01/15	13	18.10	15	18.25	18.30	-2	1,926	-0.10%
2020/01/14	16	17.78	14	17.71	18.40	2	1,895	0.11%
2020/01/13	8	16.64	5	16.50	16.75	3	1,826	0.16%
2020/01/10	6	16.12	9	16.31	16.30	-3	1,802	-0.17%
2020/01/09	1	16.60	1	16.70	16.40	0	1,781	0.00%
2020/01/08	8	16.23	11	16.07	16.20	-3	1,760	-0.17%
2020/01/07	9	16.27	11	16.35	16.35	-2	1,747	-0.11%
2020/01/06	14	16.03	4	16.30	16.05	10	1,711	0.58%
2020/01/03	6	16.76	4	16.96	16.35	2	1,638	0.12%
2020/01/02	33	18.44	20	18.54	18.15	13	1,607	0.81%
2019/12/31	39	17.51	6.5	17.08	17.85	32.5	1,497	2.17%
2019/12/30	21	15.20	56	15.05	16.25	-35	1,348	-2.59%
2019/12/27	25	14.84	29	14.64	14.90	-4	1,171	-0.34%
2019/12/26	6	13.15	10	13.12	13.55	-4	1,051	-0.38%
2019/12/25	5	12.58	7	12.49	12.70	-2	1,018	-0.20%
2019/12/24	13.3	12.10	5	12.10	12.15	8.3	990	0.84%
2019/12/23	2	11.60	0	0.00	11.55	2	963	0.21%
2019/12/20	4	11.43	4	11.45	11.40	0	955	0.00%
2019/12/19	2	11.40	6	11.58	11.40	-4	947	-0.42%
2019/12/18	14	11.49	4	11.50	11.50	10	940	1.06%
2019/12/16	6	11.00	0	0.00	11.00	6	918	0.65%
2019/12/12	10	12.50	0	0.00	12.00	10	859	1.16%
2019/12/09	0	0.00	7	10.64	10.90	-7	662	-1.06%
2019/12/06	12	9.89	0	0.00	9.93	12	575	2.08%
2019/12/03	0	0.00	1	8.32	8.45	-1	403	-0.25%
2019/12/02	10	8.50	1	8.47	8.46	9	348	2.58%
2019/11/28	0	0.00	22.8	6.48	7.04	-22.8	197	-11.51%
2019/11/14	2	6.38	0	0.00	6.31	2	149	1.34%
2019/11/13	0	0.00	40	6.40	6.37	-40	146	-27.36%
2019/11/08	0	0.00	10	6.37	6.35	-10	139	-7.15%
2019/02/25	0	0.00	25	7.09	7.09	-25	193	-12.94%
2019/02/13	20	6.29	0	0.00	6.31	20	166	11.99%
2019/01/04	1.2	6.50	0	0.00	6.57	1.2	183	0.64%
2019/01/02	0	0.00	40	6.51	6.56	-40	191	-20.84%
2018/12/27	0	0.00	3	6.35	6.35	-3	188	-1.59%
2018/12/25	1	6.43	0	0.00	6.43	1	195	0.51%
2018/12/20	37	6.50	0	0.00	6.61	37	206	17.89%
2018/12/18	10	6.67	0	0.00	6.71	10	226	4.42%
2018/11/29	0	0.00	4	7.05	7.05	-4	233	-1.71%
2018/11/28	4	6.74	0	0.00	6.79	4	228	1.75%
2018/06/22	0	0.00	55	9.73	9.50	-55	1,489	-3.69%
2018/06/21	55	9.33	0	0.00	9.74	55	1,443	3.81%
2018/01/09	0	0.00	25	8.55	8.51	-25	505	-4.95%