系統電 (5309)-玉山-景美券商分點個股進出

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

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/30	6	35.83	0	0.00	35.70	6	2,313	0.26%
2024/05/29	1.1	35.56	10	36.00	37.20	-8.9	2,312	-0.38%
2024/05/28	0	0.00	3	35.63	35.60	-3	2,277	-0.13%
2024/05/24	9	35.36	0	0.00	35.05	9	2,284	0.39%
2024/05/23	0	0.00	1	35.70	35.45	-1	2,287	-0.04%
2024/05/22	1	35.35	0	0.00	35.30	1	2,278	0.04%
2024/05/21	0	0.00	12	35.12	35.30	-12	2,269	-0.53%
2024/05/20	0	0.00	6.3	35.39	35.25	-6.3	2,269	-0.28%
2024/05/17	0	0.00	2	34.40	34.55	-2	2,234	-0.09%
2024/05/16	4	34.09	0	0.00	34.10	4	2,247	0.18%
2024/05/15	13	34.43	0	0.00	34.25	13	2,247	0.58%
2024/05/14	1	34.35	1	34.55	34.50	0	2,256	0.00%
2024/05/13	11	33.99	0	0.00	34.25	11	2,255	0.49%
2024/05/10	1	34.40	0	0.00	34.45	1	2,253	0.04%
2024/05/09	0	0.00	2	34.45	34.40	-2	2,254	-0.09%
2024/05/08	1	34.10	0	0.00	34.00	1	2,254	0.04%
2024/05/06	1	34.55	0	0.00	34.25	1	2,251	0.04%
2024/05/03	1	34.70	0	0.00	34.75	1	2,250	0.04%
2024/04/29	1	34.45	0	0.00	34.45	1	2,268	0.04%
2024/04/26	1	33.85	1	34.20	33.85	0	2,265	0.00%
2024/04/25	1	34.25	0	0.00	34.10	1	2,265	0.04%
2024/04/24	0	0.00	4	34.08	34.20	-4	2,268	-0.18%
2024/04/22	5	33.48	2	33.55	33.25	3	2,296	0.13%
2024/04/18	1	35.05	0	0.00	34.70	1	2,276	0.04%
2024/04/17	1	35.20	3	35.53	35.20	-2	2,303	-0.09%
2024/04/16	9	33.91	0	0.00	33.80	9	2,303	0.39%
2024/04/15	1	35.30	2	35.40	35.00	-1	2,450	-0.04%
2024/04/12	2.3	35.88	1	35.55	35.50	1.3	2,513	0.05%
2024/04/11	1	35.00	0	0.00	34.95	1	2,509	0.04%
2024/04/10	2	35.80	0	0.00	35.50	2	2,502	0.08%
2024/04/01	2	35.90	1	36.10	35.75	1	2,462	0.04%
2024/03/29	1	35.85	1	35.75	35.75	0	2,445	0.00%
2024/03/28	4	39.60	3	39.92	39.50	1	2,276	0.04%
2024/03/27	3	39.05	6	38.65	39.60	-3	1,943	-0.15%
2024/03/26	0	0.00	3	36.00	36.00	-3	1,684	-0.18%
2024/03/25	4	36.76	0	0.00	36.50	4	1,671	0.24%
2024/03/14	0	0.00	2	37.30	36.50	-2	1,744	-0.11%
2024/03/13	0	0.00	1	36.35	35.75	-1	1,713	-0.06%
2024/03/12	0	0.00	2.5	36.28	36.80	-2.5	1,702	-0.15%
2024/03/08	4	35.74	0	0.00	35.35	4	1,694	0.24%
2024/03/07	4	37.35	2	37.55	36.70	2	1,669	0.12%
2024/03/06	3	36.78	4	37.45	36.95	-1	1,602	-0.06%
2024/03/05	0	0.00	3	36.95	37.30	-3	1,526	-0.20%
2024/03/04	0	0.00	1	35.30	35.50	-1	1,454	-0.07%
2024/03/01	1	34.80	1	35.30	34.70	0	1,436	0.00%
2024/02/26	1	33.80	0	0.00	34.25	1	1,419	0.07%
2024/02/16	0	34.38	0	0.00	34.70	0	1,403	0.00%
2024/02/15	2	33.03	2	33.45	33.70	0	1,395	0.00%
2024/02/02	1	34.05	0	0.00	34.05	1	1,396	0.07%
2024/01/26	2	34.75	0	0.00	34.85	2	1,392	0.14%
2024/01/25	2	35.10	0	0.00	34.80	2	1,392	0.14%
2024/01/24	0	0.00	1	35.65	35.65	-1	1,388	-0.07%
2024/01/23	0	0.00	1	34.90	34.85	-1	1,388	-0.07%
2024/01/22	1	34.65	0	0.00	34.75	1	1,382	0.07%
2024/01/19	2	34.68	0	0.00	34.65	2	1,385	0.14%
2024/01/18	0	0.00	0.3	34.80	34.60	-0.3	1,382	-0.02%
2024/01/17	1	34.90	4	34.96	35.00	-3	1,389	-0.22%
2024/01/16	1	35.50	0	0.00	35.50	1	1,373	0.07%
2024/01/12	0	0.00	4	36.34	36.30	-4	1,363	-0.29%
2024/01/11	5	37.27	0	0.00	36.80	5	1,350	0.37%
2024/01/10	1	37.90	1	38.00	37.60	0	1,310	0.00%
2024/01/09	13	37.50	12	37.69	37.50	1	1,242	0.08%
2024/01/08	0	0.00	3	37.28	37.45	-3	1,071	-0.28%
2024/01/04	1	36.05	0	0.00	35.85	1	982	0.10%
2024/01/03	1	36.55	0	0.00	36.50	1	980	0.10%
2024/01/02	0	0.00	6	36.58	36.75	-6	1,000	-0.60%
2023/12/29	5	35.80	2	35.80	35.75	3	1,022	0.29%
2023/12/28	0	0.00	1	35.80	35.80	-1	1,029	-0.10%
2023/12/26	2	35.73	1	36.00	35.95	1	1,065	0.09%
2023/12/25	2	36.23	2	36.45	35.95	0	1,048	0.00%
2023/12/22	3	34.90	0	0.00	34.90	3	1,000	0.30%
2023/12/21	0	0.00	5	35.00	35.15	-5	1,004	-0.50%
2023/12/19	2	34.90	4	35.50	34.95	-2	1,004	-0.20%
2023/12/18	1	35.40	2.2	35.58	35.55	-1.2	1,002	-0.12%
2023/12/15	5	36.38	1	36.35	35.80	4	1,000	0.40%
2023/12/14	6	35.97	0	0.00	35.85	6	987	0.61%
2023/12/13	3	36.35	0	0.00	36.10	3	983	0.30%
2023/12/12	0	0.00	2	36.20	36.70	-2	948	-0.21%
2023/12/11	0	0.00	1	35.25	35.25	-1	902	-0.11%
2023/12/08	1	34.60	0	0.00	34.60	1	908	0.11%
2023/12/07	1	34.75	0	0.00	34.70	1	955	0.10%
2023/12/04	0	0.00	2	35.80	35.65	-2	924	-0.22%
2023/12/01	1	35.40	0	0.00	35.40	1	915	0.11%
2023/11/30	0	0.00	2	35.78	35.80	-2	909	-0.22%
2023/11/29	0	0.00	1	35.15	35.15	-1	864	-0.12%
2023/11/28	1	34.75	0	0.00	34.85	1	853	0.12%
2023/11/27	0	0.00	15	35.43	34.35	-15	847	-1.77%
2023/11/22	0.2	34.25	1	34.20	34.20	-0.8	840	-0.10%
2023/11/21	1	33.75	0	0.00	33.75	1	846	0.12%
2023/11/20	1	34.10	1	34.45	34.00	0	855	0.00%
2023/11/13	0	0.00	3	31.80	31.80	-3	860	-0.35%
2023/11/09	2	32.50	0	0.00	32.60	2	859	0.23%
2023/11/02	2	32.25	2	32.55	32.70	0	955	0.00%
2023/10/30	0	0.00	1	33.40	33.55	-1	956	-0.10%
2023/10/20	4	32.05	0	0.00	32.30	4	1,043	0.38%
2023/10/19	2	32.90	0	0.00	32.95	2	1,066	0.19%
2023/10/18	3	33.45	0	0.00	33.25	3	1,075	0.28%
2023/10/17	1	34.05	0	0.00	34.00	1	1,070	0.09%
2023/10/16	2	34.08	0	0.00	34.05	2	1,083	0.18%
2023/10/12	2	34.50	0	0.00	34.40	2	1,102	0.18%
2023/10/11	2	34.30	0	0.00	34.25	2	1,113	0.18%
2023/10/05	1.1	35.26	3	35.78	34.90	-1.9	1,109	-0.17%
2023/09/26	1	35.20	0	0.00	35.20	1	1,235	0.08%
2023/09/25	0	0.00	1	35.50	35.55	-1	1,258	-0.08%
2023/09/20	1	35.30	1	35.35	35.25	0	1,334	0.00%
2023/09/12	3	36.67	4	36.43	36.15	-1	1,463	-0.07%
2023/09/11	0	0.00	7	36.01	35.10	-7	1,454	-0.48%
2023/09/08	3	34.87	0	0.00	34.75	3	1,453	0.21%
2023/09/07	1	35.25	1	35.15	35.00	0	1,491	0.00%
2023/09/05	1	35.75	2.4	35.73	35.80	-1.4	1,586	-0.09%
2023/08/30	3	35.00	5	35.58	35.55	-2	1,671	-0.12%
2023/08/29	1	34.05	0	0.00	34.10	1	1,691	0.06%
2023/08/28	10	33.95	0	0.00	33.90	10	1,697	0.59%
2023/08/25	1	34.50	0	0.00	34.35	1	1,707	0.06%
2023/08/24	2	35.55	0	0.00	35.10	2	1,714	0.12%
2023/08/22	1	35.75	0	0.00	35.75	1	1,746	0.06%
2023/08/18	1	35.70	0	0.00	35.60	1	1,784	0.06%
2023/08/14	8	33.74	1.1	33.68	33.90	6.9	1,867	0.37%
2023/08/11	3	34.68	0	0.00	34.65	3	1,864	0.16%
2023/08/10	5	35.82	0	0.00	35.45	5	1,840	0.27%
2023/08/09	1	37.40	0	0.00	37.10	1	1,815	0.06%
2023/08/04	1	37.90	0	0.00	37.85	1	1,907	0.05%
2023/08/02	1	37.50	0	0.00	37.55	1	1,955	0.05%
2023/07/31	0	0.00	7.7	38.76	38.75	-7.7	2,134	-0.36%
2023/07/28	5	38.30	0	0.00	38.25	5	2,213	0.23%
2023/07/26	2	37.98	0	0.00	37.85	2	2,248	0.09%
2023/07/25	0	0.00	2	38.20	38.20	-2	2,271	-0.09%
2023/07/24	7	36.64	0.4	36.79	36.50	6.6	2,286	0.29%
2023/07/21	0	0.00	0.2	37.70	37.70	-0.2	2,288	-0.01%
2023/07/20	2	38.10	0	0.00	38.00	2	2,325	0.09%
2023/07/19	0.1	37.90	0	0.00	37.80	0.1	2,346	0.00%
2023/07/17	0	0.00	5	37.90	38.85	-5	2,494	-0.20%
2023/07/14	0	0.00	5	38.70	38.45	-5	2,548	-0.20%
2023/07/12	1	38.20	0	0.00	38.20	1	2,683	0.04%
2023/07/11	5	38.01	1	37.95	38.00	4	2,786	0.14%
2023/07/07	25	38.36	5	38.87	38.55	20	3,329	0.60%
2023/07/06	1	40.15	0	0.00	40.10	1	3,334	0.03%
2023/07/05	2.2	40.48	1	40.45	40.45	1.2	3,396	0.03%
2023/07/04	4	40.95	0	0.00	40.60	4	3,497	0.11%
2023/06/30	0	0.00	3	41.65	41.70	-3	4,439	-0.07%
2023/06/29	0	0.00	2	40.55	40.65	-2	4,734	-0.04%
2023/06/28	1	40.85	0	0.00	40.55	1	4,749	0.02%
2023/06/21	0	0.00	4	40.30	40.35	-4	4,851	-0.08%
2023/06/20	0	0.00	5	40.27	40.50	-5	4,856	-0.10%
2023/06/19	0	0.00	2	40.70	40.90	-2	4,858	-0.04%
2023/06/16	1.3	40.39	0	0.00	40.35	1.3	4,861	0.03%
2023/06/15	6	40.90	0	0.00	40.75	6	4,831	0.12%
2023/06/14	1.2	41.28	0	0.00	41.45	1.2	4,806	0.02%
2023/06/13	1	40.40	2	40.40	40.65	-1	4,812	-0.02%
2023/06/12	19	41.03	1	40.85	40.80	18	4,789	0.38%
2023/06/09	11	41.55	0	0.00	41.65	11	4,768	0.23%
2023/06/08	12	42.31	0	0.00	42.25	12	4,755	0.25%
2023/06/07	0	0.00	1	43.20	43.30	-1	4,805	-0.02%
2023/06/06	12	42.91	0	0.00	42.95	12	4,900	0.24%
2023/06/05	0	0.00	6	43.63	43.40	-6	4,962	-0.12%
2023/06/01	1	42.80	0	0.00	42.80	1	4,982	0.02%
2023/05/31	0	0.00	1	42.70	42.70	-1	4,997	-0.02%
2023/05/30	7	42.21	0	0.00	42.10	7	4,999	0.14%
2023/05/29	1	42.25	3	42.52	42.45	-2	5,000	-0.04%
2023/05/26	0	0.00	2	42.00	41.95	-2	5,048	-0.04%
2023/05/25	12	42.65	6	42.88	42.60	6	5,041	0.12%
2023/05/24	0	0.00	1	43.35	43.35	-1	5,076	-0.02%
2023/05/19	2	42.85	22	43.05	42.75	-20	5,240	-0.38%
2023/05/18	2	43.53	0	0.00	43.50	2	5,227	0.04%
2023/05/17	0	0.00	6	42.90	42.80	-6	5,264	-0.11%
2023/05/16	0	0.00	1	42.40	42.30	-1	5,268	-0.02%
2023/05/12	1	42.10	0	0.00	42.10	1	5,360	0.02%
2023/05/11	2	42.25	6	41.72	41.60	-4	5,493	-0.07%
2023/05/10	3	42.75	0	0.00	42.85	3	5,535	0.05%
2023/05/09	3	43.37	0	0.00	43.10	3	5,702	0.05%
2023/05/08	5	44.53	1	44.00	44.20	4	5,686	0.07%
2023/05/05	2	44.80	0	0.00	44.50	2	5,678	0.04%
2023/05/04	0	0.00	23	44.19	44.15	-23	5,590	-0.41%
2023/05/03	1	42.60	0	0.00	42.25	1	5,580	0.02%
2023/04/28	4	43.20	0	0.00	43.10	4	5,616	0.07%
2023/04/21	31	42.55	1	42.80	42.05	30	5,467	0.55%
2023/04/20	30	44.27	1	44.15	43.50	29	5,397	0.54%
2023/04/19	0	0.00	2	44.60	44.25	-2	5,314	-0.04%
2023/04/18	7	44.87	0	0.00	44.50	7	5,249	0.13%
2023/04/17	0	0.00	3	45.87	45.85	-3	5,204	-0.06%
2023/04/14	0	0.00	3	45.35	45.00	-3	5,141	-0.06%
2023/04/13	6	46.81	0	0.00	46.00	6	5,034	0.12%
2023/04/12	11	46.81	5.1	46.31	47.50	5.9	4,688	0.13%
2023/04/11	3	45.47	9	45.46	45.95	-6	4,455	-0.13%
2023/04/10	7	45.60	2	45.35	45.05	5	4,405	0.11%
2023/04/07	6.1	45.60	3	45.70	45.90	3.1	4,316	0.07%
2023/04/06	7	46.62	4	46.75	46.30	3	4,189	0.07%
2023/03/31	8	45.74	46.6	45.89	46.35	-38.6	3,907	-0.99%
2023/03/30	2	44.20	10	44.68	44.30	-8	3,218	-0.25%
2023/03/28	1	42.95	3	42.40	42.65	-2	2,877	-0.07%
2023/03/23	0	0.00	3	42.73	42.80	-3	2,771	-0.11%
2023/03/22	2	42.30	3	42.33	42.65	-1	2,774	-0.04%
2023/03/20	1	41.65	1	41.90	41.60	0	2,788	0.00%
2023/03/17	0	0.00	2	41.10	41.05	-2	2,934	-0.07%
2023/03/16	2	40.43	0	0.00	40.45	2	2,989	0.07%
2023/03/15	1	41.60	0	0.00	41.70	1	3,104	0.03%
2023/03/14	3	41.20	5	41.32	41.00	-2	3,369	-0.06%
2023/03/13	9	40.72	2	41.10	41.20	7	3,547	0.20%
2023/03/10	3	41.83	10	42.35	41.80	-7	3,666	-0.19%
2023/03/09	3	43.35	1	43.35	43.00	2	3,806	0.05%
2023/03/08	0	0.00	7	43.85	44.20	-7	3,857	-0.18%
2023/03/07	8	43.51	0	0.00	43.50	8	3,828	0.21%
2023/03/06	0	0.00	4	43.36	43.55	-4	3,847	-0.10%
2023/03/03	0	0.00	2	42.25	42.50	-2	3,820	-0.05%
2023/03/02	1	42.05	0.2	42.35	42.10	0.8	3,812	0.02%
2023/03/01	0	0.00	1	42.45	42.20	-1	3,834	-0.03%
2023/02/24	8	42.14	4	41.95	41.85	4	3,842	0.10%
2023/02/23	1	42.90	0	0.00	43.00	1	3,805	0.03%
2023/02/22	5	42.96	0	0.00	42.90	5	3,824	0.13%
2023/02/21	8	44.68	5	44.85	44.00	3	3,899	0.08%
2023/02/20	1	43.80	2	44.30	44.30	-1	3,878	-0.03%
2023/02/16	0	0.00	6	43.38	43.40	-6	3,842	-0.16%
2023/02/15	7	43.25	4	43.45	42.70	3	3,947	0.08%
2023/02/10	0	0.00	1	43.55	43.10	-1	4,026	-0.02%
2023/02/09	1	44.50	19	44.27	43.80	-18	4,009	-0.45%
2023/02/08	9	43.72	13	43.79	43.60	-4	3,868	-0.10%
2023/02/07	8	43.36	5	43.11	43.00	3	3,791	0.08%
2023/02/06	3	42.00	0	0.00	41.65	3	3,598	0.08%
2023/02/03	2	42.08	2	42.68	42.55	0	3,574	0.00%
2023/02/02	3	42.35	3	42.75	42.65	0	3,545	0.00%
2023/02/01	13	42.41	8	42.19	42.00	5	3,507	0.14%
2023/01/31	0	0.00	4	41.55	41.85	-4	3,415	-0.12%
2023/01/30	0	40.40	0	0.00	40.55	0	3,377	0.00%
2023/01/12	0	0.00	10	39.85	39.80	-10	3,474	-0.29%
2023/01/09	0	0.00	1	40.50	40.50	-1	3,518	-0.03%
2023/01/03	10	38.05	0	0.00	39.00	10	3,487	0.29%
2022/12/29	1	38.05	0	37.90	38.35	1	3,502	0.03%
2022/12/28	1	38.00	6.2	38.14	38.00	-5.2	3,531	-0.15%
2022/12/27	0	0.00	0.3	40.05	39.60	-0.3	3,502	-0.01%
2022/12/20	11	39.90	1	39.85	39.80	10	3,548	0.28%
2022/12/19	1	41.25	0	0.00	40.80	1	3,549	0.03%
2022/12/16	0	0.00	2	41.00	40.95	-2	3,554	-0.06%
2022/12/15	0.5	41.85	5	41.90	41.70	-4.5	3,543	-0.13%
2022/12/14	0	0.00	2	41.20	41.65	-2	3,554	-0.06%
2022/12/13	2	40.50	0	0.00	40.50	2	3,514	0.06%
2022/12/09	33.7	41.80	11	42.48	41.05	22.7	3,507	0.65%
2022/12/08	3	43.40	1.4	43.50	43.45	1.6	3,377	0.05%
2022/12/06	8	45.29	6	46.08	44.70	2	3,263	0.06%
2022/12/05	4	45.03	6	45.38	44.70	-2	3,003	-0.07%
2022/12/02	13	44.63	5.5	45.00	44.60	7.5	2,832	0.26%
2022/12/01	7	44.21	18	44.44	44.50	-11	2,700	-0.41%
2022/11/30	3	41.80	8.1	42.97	42.85	-5.1	2,556	-0.20%
2022/11/29	0	0.00	6	41.81	41.50	-6	2,524	-0.24%
2022/11/28	1	40.90	1	41.25	41.60	0	2,583	0.00%
2022/11/25	0	0.00	1	40.30	40.05	-1	2,751	-0.04%
2022/11/23	1.1	39.95	0	0.00	39.85	1.1	2,988	0.04%
2022/11/22	6.1	41.22	5	41.00	40.50	1.1	2,995	0.04%
2022/11/18	0.1	41.35	7	42.01	41.00	-7	3,041	-0.23%
2022/11/17	24.2	42.17	7	42.31	42.10	17.2	3,030	0.57%
2022/11/16	2	41.30	5	41.51	41.25	-3	2,924	-0.10%
2022/11/15	3	40.83	1	40.35	40.35	2	2,859	0.07%
2022/11/14	1	41.25	2	40.85	40.60	-1	2,875	-0.03%
2022/11/11	6	41.20	1	40.10	41.40	5	2,872	0.17%
2022/11/10	0	0.00	2	40.60	41.00	-2	2,796	-0.07%
2022/11/09	1	39.65	3	40.55	39.65	-2	2,883	-0.07%
2022/11/08	2	40.00	17	40.20	39.60	-15	2,859	-0.52%
2022/11/07	5	39.80	0	0.00	38.80	5	2,811	0.18%
2022/11/01	10	36.75	0	0.00	37.25	10	2,951	0.34%
2022/10/26	1	38.55	1	38.60	37.05	0	3,055	0.00%
2022/10/21	0	0.00	1	38.00	37.60	-1	3,166	-0.03%
2022/10/20	1	39.00	1	39.25	38.00	0	3,197	0.00%
2022/10/19	0	0.00	1	39.15	38.90	-1	3,194	-0.03%
2022/10/12	0	0.00	1	37.60	37.15	-1	3,431	-0.03%
2022/10/11	1	37.20	0	0.00	37.20	1	3,473	0.03%
2022/10/05	8	39.79	8	38.83	38.70	0	3,719	0.00%
2022/10/03	0	0.00	1	38.10	37.65	-1	3,741	-0.03%
2022/09/27	10	36.80	0	0.00	37.40	10	3,866	0.26%
2022/09/26	1	37.95	8	38.31	37.50	-7	3,884	-0.18%
2022/09/23	0	0.00	1	39.10	39.00	-1	3,951	-0.03%
2022/09/22	2	39.38	1	39.65	39.65	1	3,997	0.03%
2022/09/21	0	0.00	10	39.30	39.55	-10	4,029	-0.25%
2022/09/19	1	40.00	0	0.00	40.05	1	4,252	0.02%
2022/09/16	11	40.73	0	0.00	40.70	11	4,372	0.25%
2022/09/15	2	42.08	0	0.00	41.60	2	4,449	0.04%
2022/09/14	2	42.15	1	42.30	42.45	1	4,515	0.02%
2022/09/13	8	42.28	0	0.00	42.80	8	4,599	0.17%
2022/09/12	0	0.00	1	42.05	41.90	-1	4,685	-0.02%
2022/09/07	2	41.03	2	40.90	41.20	0	5,027	0.00%
2022/09/05	11	43.65	10.1	44.17	41.85	0.9	5,500	0.02%
2022/09/02	0	0.00	1	44.15	44.00	-1	5,465	-0.02%
2022/09/01	2	42.93	10	44.18	42.60	-8	5,552	-0.14%
2022/08/31	4	43.59	22	43.79	43.70	-18	5,750	-0.31%
2022/08/30	2.1	41.70	0	0.00	42.15	2.1	5,832	0.04%
2022/08/29	2	40.40	0	0.00	40.45	2	6,552	0.03%
2022/08/26	1	41.95	1	41.75	41.80	0	6,924	0.00%
2022/08/24	2	41.25	3	40.90	40.35	-1	7,971	-0.01%
2022/08/23	0.1	40.45	0	0.00	41.00	0.1	8,142	0.00%
2022/08/22	0	0.00	7	40.91	40.75	-7	8,267	-0.08%
2022/08/19	0	0.00	5	41.65	41.25	-5	8,258	-0.06%
2022/08/17	1	41.25	0	0.00	41.10	1	8,253	0.01%
2022/08/16	8	42.30	1.1	42.11	41.75	6.9	8,245	0.08%
2022/08/12	0	0.00	5	40.50	40.25	-5	8,134	-0.06%
2022/08/11	0	0.00	0.3	40.17	40.10	-0.3	8,125	0.00%
2022/08/10	4	40.58	7	40.89	40.75	-3	8,086	-0.04%
2022/08/08	1	39.65	15	39.80	39.80	-14	7,978	-0.18%
2022/08/04	0	0.00	3	36.98	37.25	-3	7,932	-0.04%
2022/08/02	0	0.00	4	38.33	38.30	-4	7,931	-0.05%
2022/08/01	1	40.00	9	39.46	39.75	-8	7,891	-0.10%
2022/07/29	1	39.35	0	0.00	39.15	1	7,858	0.01%
2022/07/27	0	0.00	2	38.03	38.55	-2	7,808	-0.03%
2022/07/26	2	38.43	2	38.75	38.15	0	7,807	0.00%
2022/07/25	1.3	38.16	2	38.10	38.00	-0.7	7,763	-0.01%
2022/07/22	10	37.49	0	0.00	37.05	10	7,746	0.13%
2022/07/21	3	35.30	0	0.00	36.15	3	7,640	0.04%
2022/07/20	1	35.50	1	35.90	35.50	0	7,618	0.00%
2022/07/15	5	35.00	1	34.95	35.50	4	7,534	0.05%
2022/07/14	3	35.28	3	34.65	35.75	0	7,460	0.00%
2022/07/13	2	37.83	0	0.00	37.30	2	7,326	0.03%
2022/07/12	1	37.55	0	0.00	37.40	1	7,309	0.01%
2022/07/11	2	39.80	0	0.00	39.70	2	7,307	0.03%
2022/07/07	17	38.46	2	37.23	38.45	15	7,713	0.19%
2022/07/06	0	0.00	10.2	38.12	37.80	-10.2	7,847	-0.13%
2022/07/05	0	0.00	1	39.75	39.80	-1	8,146	-0.01%
2022/07/04	2	38.95	1	39.15	38.80	1	8,498	0.01%
2022/07/01	19	39.70	0	0.00	38.80	19	8,901	0.21%
2022/06/30	5	42.35	15	42.00	41.70	-10	8,885	-0.11%
2022/06/27	13	45.95	6	45.50	45.60	7	9,628	0.07%
2022/06/24	2	45.05	11	43.68	44.85	-9	9,490	-0.09%
2022/06/23	11	42.76	0	0.00	42.75	11	9,384	0.12%
2022/06/22	5	44.34	0	44.55	42.80	5	9,358	0.05%
2022/06/21	3	43.97	4	44.39	45.45	-1	9,373	-0.01%
2022/06/20	2	43.20	1	43.20	42.65	1	9,360	0.01%
2022/06/17	3	45.08	1	44.80	45.90	2	9,340	0.02%
2022/06/16	8	46.64	15	47.38	45.05	-7	9,253	-0.08%
2022/06/15	18	47.57	14.2	47.81	46.50	3.8	9,064	0.04%
2022/06/14	0	0.00	1	45.65	46.80	-1	8,648	-0.01%
2022/06/13	1.1	45.52	91	45.10	46.25	-89.9	8,523	-1.05%
2022/06/10	1.1	46.76	5	46.90	46.85	-4	8,453	-0.05%
2022/06/09	44.1	47.06	46	47.52	46.90	-1.9	8,270	-0.02%
2022/06/08	39	46.12	34	46.79	46.45	5	7,865	0.06%
2022/06/07	55	47.96	48.5	48.23	46.80	6.5	7,610	0.09%
2022/06/06	49	46.12	41	46.81	46.00	8	6,831	0.12%
2022/06/02	15.2	46.88	23	46.58	47.15	-7.8	6,442	-0.12%
2022/06/01	1	43.80	6	44.09	43.25	-5	5,640	-0.09%
2022/05/31	11	42.95	17	43.56	43.30	-6	5,373	-0.11%
2022/05/23	0	0.00	5	40.60	40.70	-5	5,144	-0.10%
2022/05/18	5	39.15	1	39.20	38.90	4	5,098	0.08%
2022/05/16	0	0.00	4	38.21	38.10	-4	5,226	-0.08%
2022/05/12	0	0.00	2	38.15	38.00	-2	5,301	-0.04%
2022/05/11	3	39.68	0	0.00	38.85	3	5,332	0.06%
2022/05/09	0	0.00	1	39.75	38.90	-1	5,506	-0.02%
2022/05/05	2	40.95	0	0.00	40.85	2	6,053	0.03%
2022/05/04	23	39.97	0	0.00	39.80	23	6,258	0.37%
2022/05/03	2	40.50	2	40.20	40.20	0	6,536	0.00%
2022/04/29	23	39.73	11	39.96	39.50	12	6,569	0.18%
2022/04/28	55	40.49	0	0.00	39.30	55	6,630	0.83%
2022/04/26	10	40.10	0	0.00	40.50	10	6,956	0.14%
2022/04/22	0	0.00	2	41.90	41.70	-2	7,011	-0.03%
2022/04/21	1	42.50	0	0.00	42.10	1	7,023	0.01%
2022/04/18	0	0.00	52	40.58	40.35	-52	7,054	-0.74%
2022/04/14	0	0.00	10	43.20	43.10	-10	7,033	-0.14%
2022/04/13	37	45.26	20	44.87	43.75	17	7,047	0.24%
2022/04/12	5	42.96	4	42.99	43.45	1	6,629	0.02%
2022/04/11	11	43.55	8	44.16	42.55	3	6,476	0.05%
2022/04/08	26	43.09	24	43.55	43.80	2	6,156	0.03%
2022/04/07	14	43.80	25.3	43.96	42.95	-11.3	5,796	-0.19%
2022/04/06	4	40.93	2	40.70	40.40	2	5,378	0.04%
2022/04/01	40	42.83	55	43.27	41.50	-15	5,326	-0.28%
2022/03/31	17	41.89	28	42.28	42.70	-11	4,699	-0.23%
2022/03/29	5	40.90	3	40.42	39.90	2	4,507	0.04%
2022/03/28	4	39.75	0	0.00	40.65	4	4,522	0.09%
2022/03/24	2	41.65	0	0.00	40.55	2	4,467	0.04%
2022/03/23	2	41.18	2	41.38	41.25	0	4,439	0.00%
2022/03/22	7	40.70	8	41.28	41.15	-1	4,403	-0.02%
2022/03/21	10	40.42	0	0.00	40.35	10	4,325	0.23%
2022/03/16	0	0.00	5	38.05	37.75	-5	4,609	-0.11%
2022/03/15	0	0.00	3	38.50	37.50	-3	4,702	-0.06%
2022/03/14	0	0.00	6	38.20	38.20	-6	4,761	-0.13%
2022/03/11	3	37.85	0	0.00	38.15	3	4,926	0.06%
2022/03/10	2	38.63	1	38.65	38.30	1	5,070	0.02%
2022/03/09	3	37.75	2	37.68	37.75	1	5,219	0.02%
2022/03/08	4	36.60	0	0.00	36.00	4	5,317	0.08%
2022/03/07	1	37.30	0	0.00	37.10	1	5,357	0.02%
2022/03/04	0	0.00	5	40.00	39.05	-5	5,446	-0.09%
2022/03/03	5	40.72	6	41.05	39.80	-1	5,537	-0.02%
2022/03/01	0	0.00	5	40.63	40.50	-5	5,708	-0.09%
2022/02/25	2	39.00	0	0.00	38.80	2	6,023	0.03%
2022/02/24	18	39.55	20	39.51	38.60	-2	6,108	-0.03%
2022/02/22	2	40.13	3.1	40.09	39.70	-1.1	6,348	-0.02%
2022/02/21	1	40.75	2	40.80	40.80	-1	6,731	-0.01%
2022/02/18	1	40.75	0.1	40.50	40.85	0.9	6,936	0.01%
2022/02/17	2	41.30	1	41.50	40.85	1	7,449	0.01%
2022/02/16	5.1	41.76	4	41.38	42.05	1.1	7,729	0.01%
2022/02/15	1	40.65	0	0.00	40.35	1	7,766	0.01%
2022/02/14	1	39.99	1.1	39.71	39.40	-0.1	7,968	0.00%
2022/02/11	2.1	40.97	0	0.00	40.75	2.1	8,079	0.03%
2022/02/10	35	41.60	35	42.20	41.60	0	8,150	0.00%
2022/02/09	38	42.01	35	42.10	42.00	3	8,151	0.04%
2022/02/08	13	42.46	16	42.72	42.50	-3	8,338	-0.04%
2022/02/07	21	41.50	25	41.43	41.90	-4	8,113	-0.05%
2022/01/26	53	39.93	1	40.00	39.30	52	7,866	0.66%
2022/01/25	7	39.90	12	39.93	38.50	-5	7,821	-0.06%
2022/01/24	4	37.05	13	38.20	38.20	-9	7,673	-0.12%
2022/01/21	2	38.85	22	38.60	38.90	-20	7,730	-0.26%
2022/01/20	24	39.82	7	39.78	39.45	17	7,757	0.22%
2022/01/19	2	39.00	15.1	39.16	38.20	-13.1	7,660	-0.17%
2022/01/18	1	37.25	1	36.95	36.85	0	7,727	0.00%
2022/01/17	1	36.45	1	35.00	37.05	0	7,792	0.00%
2022/01/14	1	34.20	7	34.06	34.45	-6	7,750	-0.08%
2022/01/13	5	35.50	2	35.25	35.10	3	7,752	0.04%
2022/01/12	2	35.83	0	0.00	35.50	2	7,751	0.03%
2022/01/11	3	36.72	0	0.00	36.45	3	7,759	0.04%
2022/01/10	1	37.60	0	0.00	37.45	1	7,749	0.01%
2022/01/07	4	37.23	5	38.80	37.30	-1	7,774	-0.01%
2022/01/06	7.3	38.33	2	38.05	38.50	5.3	7,781	0.07%
2022/01/05	4	39.95	0	0.00	39.90	4	7,727	0.05%
2022/01/04	4	40.03	6	40.42	39.85	-2	7,774	-0.03%
2022/01/03	0	0.00	1	40.30	39.70	-1	7,792	-0.01%
2021/12/30	0	0.00	1	39.95	39.95	-1	7,824	-0.01%
2021/12/28	13	40.63	0	0.00	40.40	13	8,243	0.16%
2021/12/27	0	0.00	7	40.32	40.30	-7	8,295	-0.08%
2021/12/24	4	40.87	4	40.33	39.95	0	8,359	0.00%
2021/12/23	2.5	41.15	0	0.00	41.15	2.5	8,360	0.03%
2021/12/22	0	0.00	1	41.90	41.40	-1	8,433	-0.01%
2021/12/21	1	40.70	2	41.20	40.95	-1	8,597	-0.01%
2021/12/20	5	40.65	5	41.00	41.05	0	8,603	0.00%
2021/12/17	16	40.42	1	40.10	40.00	15	8,562	0.18%
2021/12/16	10	41.18	0	0.00	41.20	10	8,485	0.12%
2021/12/15	1	41.20	5	41.29	41.15	-4	8,434	-0.05%
2021/12/14	12	41.25	6	41.63	40.90	6	8,390	0.07%
2021/12/13	3	43.57	0	0.00	43.00	3	8,274	0.04%
2021/12/10	12	42.84	1	44.50	44.50	11	8,162	0.13%
2021/12/09	1	46.05	2	45.40	44.50	-1	8,038	-0.01%
2021/12/08	4	46.04	0	0.00	45.15	4	7,958	0.05%
2021/12/07	5	46.20	25	46.11	45.85	-20	7,912	-0.25%
2021/12/06	0	0.00	3	45.87	45.45	-3	7,813	-0.04%
2021/12/03	9	44.19	4	44.10	44.50	5	7,663	0.06%
2021/12/02	7.2	43.52	6	43.98	43.05	1.2	7,505	0.02%
2021/12/01	4	43.60	0	0.00	43.40	4	7,396	0.05%
2021/11/30	0	0.00	8	43.41	43.40	-8	7,356	-0.11%
2021/11/29	7	42.20	6	41.79	42.25	1	7,265	0.01%
2021/11/26	6	42.72	5.5	43.26	42.90	0.5	7,148	0.01%
2021/11/25	2	44.55	3	44.83	44.95	-1	7,006	-0.01%
2021/11/24	7	44.40	19	44.13	45.15	-12	6,847	-0.18%
2021/11/23	9	42.37	13	42.83	42.05	-4	6,516	-0.06%
2021/11/22	6	43.21	4	43.96	43.00	2	6,432	0.03%
2021/11/19	15.5	43.58	9	43.17	43.65	6.5	6,353	0.10%
2021/11/18	18	44.54	17	45.40	44.10	1	6,144	0.02%
2021/11/17	26	43.86	22.2	43.56	43.50	3.9	5,726	0.07%
2021/11/16	42.2	42.77	60	43.07	42.05	-17.9	5,502	-0.32%
2021/11/15	37	41.24	62	39.45	41.55	-25	4,984	-0.50%
2021/11/12	9	38.08	1	37.80	37.80	8	4,667	0.17%
2021/11/11	8	39.98	11	40.64	39.00	-3	4,548	-0.07%
2021/11/10	8	39.52	11	39.90	39.50	-3	4,331	-0.07%
2021/11/09	8	38.17	8	38.70	38.85	0	4,179	0.00%
2021/11/08	23	39.59	7	39.45	38.00	16	4,063	0.39%
2021/11/05	18	39.36	18	39.62	39.80	0	3,986	0.00%
2021/11/04	1	38.15	5	38.25	38.20	-4	3,769	-0.11%
2021/11/03	4	37.25	0.1	37.20	37.00	3.9	3,715	0.11%
2021/11/02	13	37.75	7	37.41	37.10	6	3,701	0.16%
2021/11/01	2	37.95	2	39.00	37.70	0	3,523	0.00%
2021/10/29	7	36.06	24	36.98	37.10	-17	3,433	-0.50%
2021/10/28	16	36.61	10	36.50	35.70	6	3,373	0.18%
2021/10/27	12	35.49	11	36.63	36.60	1	3,439	0.03%
2021/10/26	21	35.30	15.3	35.60	35.70	5.7	3,391	0.17%
2021/10/25	7	33.80	7	33.96	33.85	0	3,153	0.00%
2021/10/21	3	32.57	0	0.00	32.25	3	3,112	0.10%
2021/10/20	3	32.95	0	0.00	32.85	3	3,094	0.10%
2021/10/18	12	32.20	0	0.00	31.85	12	3,073	0.39%
2021/10/15	3.1	32.20	0	0.00	32.10	3.1	3,100	0.10%
2021/10/14	1	30.45	5	31.36	31.85	-4	3,070	-0.13%
2021/10/13	2	30.35	1.1	30.39	30.25	0.9	3,034	0.03%
2021/10/12	4.1	30.60	1	30.60	30.45	3.1	3,022	0.10%
2021/10/08	11	33.78	0	0.00	32.45	11	2,967	0.37%
2021/10/07	8	33.31	2	33.15	33.05	6	2,948	0.20%
2021/10/06	11	33.85	12	33.51	33.00	-1	2,963	-0.03%
2021/10/05	23	34.01	33.1	33.59	32.70	-10.1	2,869	-0.35%
2021/10/04	1.1	32.45	9	32.48	33.10	-7.9	2,536	-0.31%
2021/10/01	20	32.80	6.3	33.98	30.85	13.7	2,491	0.55%
2021/09/30	7.3	32.19	4	32.66	33.20	3.3	2,443	0.14%
2021/09/29	15	32.43	5	33.18	32.00	10	2,568	0.39%
2021/09/28	15	33.31	11	33.70	32.80	4	2,567	0.16%
2021/09/23	2	30.35	0	0.00	30.25	2	2,468	0.08%
2021/09/16	2	31.75	0	0.00	31.25	2	2,550	0.08%
2021/09/15	2	32.40	0	0.00	31.95	2	2,544	0.08%
2021/09/14	0	0.00	1	32.20	32.20	-1	2,546	-0.04%
2021/09/10	1	31.50	0	0.00	31.40	1	2,492	0.04%
2021/09/09	0	0.00	3	32.23	32.75	-3	2,447	-0.12%
2021/09/07	4	30.89	2	30.95	30.70	2	2,373	0.08%
2021/09/06	1	32.10	1	32.55	31.75	0	2,365	0.00%
2021/09/03	2	32.85	6	32.75	33.00	-4	2,359	-0.17%
2021/09/02	0	0.00	1	31.75	32.00	-1	2,337	-0.04%
2021/08/26	0	0.00	1	31.00	31.20	-1	2,278	-0.04%
2021/08/25	0	0.00	2	31.43	31.30	-2	2,257	-0.09%
2021/08/24	0	0.00	10	30.75	30.85	-10	2,252	-0.44%
2021/08/20	2	29.05	1	29.20	29.00	1	2,254	0.04%
2021/08/19	4	29.86	0	0.00	29.10	4	2,296	0.17%
2021/08/18	1	31.10	0	0.00	31.10	1	2,330	0.04%
2021/08/17	1	29.15	3	29.40	28.90	-2	2,319	-0.09%
2021/08/16	6	29.48	0	0.00	29.15	6	2,316	0.26%
2021/08/13	2	30.95	0	0.00	31.05	2	2,297	0.09%
2021/08/12	0	0.00	68	31.52	31.35	-68	2,295	-2.96%
2021/08/11	5	32.00	8	32.45	31.05	-3	2,300	-0.13%
2021/08/10	76	33.64	0	0.00	32.90	76	2,272	3.34%
2021/08/06	12	36.66	0	0.00	36.50	12	2,215	0.54%
2021/08/04	1	38.85	11	38.90	38.35	-10	2,225	-0.45%
2021/08/03	1	38.70	0	0.00	38.70	1	2,185	0.05%
2021/08/02	3	39.15	6	39.03	39.20	-3	2,114	-0.14%
2021/07/30	1	37.20	5	36.86	36.50	-4	1,928	-0.21%
2021/07/29	0	0.00	2	35.20	35.00	-2	1,859	-0.11%
2021/07/27	3	36.40	0	0.00	35.10	3	1,864	0.16%
2021/07/23	0	0.00	1	35.45	35.55	-1	1,828	-0.05%
2021/07/22	1	33.85	0	0.00	33.85	1	1,816	0.06%
2021/07/21	0	0.00	1	35.00	33.25	-1	1,806	-0.06%
2021/07/20	1	34.00	6	34.50	34.05	-5	1,768	-0.28%
2021/07/19	1	35.10	0	0.00	35.05	1	1,759	0.06%
2021/07/15	5	35.78	0	0.00	35.50	5	1,778	0.28%
2021/07/14	12	35.98	4	36.40	35.35	8	1,777	0.45%
2021/07/13	4	38.58	6	37.46	36.95	-2	1,760	-0.11%
2021/07/12	0	0.00	17.2	37.28	37.10	-17.2	1,705	-1.01%
2021/07/09	1	37.35	1	36.95	36.90	0	1,695	0.00%
2021/07/07	0	0.00	2	38.05	37.55	-2	1,709	-0.12%
2021/07/06	21	39.65	26	38.44	38.45	-5	1,717	-0.29%
2021/07/05	2	38.15	11	38.14	38.35	-9	1,591	-0.57%
2021/07/02	2	35.10	2	35.05	34.90	0	1,550	0.00%
2021/07/01	1	35.10	0	0.00	35.00	1	1,602	0.06%
2021/06/30	0	0.00	1	35.15	35.80	-1	1,688	-0.06%
2021/06/29	1	32.50	0	0.00	33.05	1	1,671	0.06%
2021/06/28	0	33.90	16	33.70	33.90	-16	1,655	-0.97%
2021/06/24	0	0.00	2	30.55	30.00	-2	1,635	-0.12%
2021/06/21	4	28.96	0	0.00	28.70	4	1,641	0.24%
2021/06/17	1	29.85	0	0.00	30.00	1	1,677	0.06%
2021/06/16	2	30.03	1	30.20	29.80	1	1,693	0.06%
2021/06/10	0	0.00	10	30.10	30.55	-10	1,727	-0.58%
2021/06/08	2	29.80	0	0.00	30.15	2	1,751	0.11%
2021/06/07	1	29.05	0	0.00	29.15	1	1,762	0.06%
2021/06/04	1	29.50	0	0.00	29.40	1	1,782	0.06%
2021/06/01	2	30.40	0	0.00	30.40	2	1,854	0.11%
2021/05/27	12	30.43	0	0.00	30.50	12	1,913	0.63%
2021/05/26	1	30.35	1	32.20	32.20	0	1,915	0.00%
2021/05/25	1	29.30	1	29.30	29.30	0	1,935	0.00%
2021/05/19	2	26.25	0	0.00	26.15	2	2,202	0.09%
2021/05/18	0	0.00	4	26.21	27.25	-4	2,211	-0.18%
2021/05/17	2	23.90	0	0.00	24.80	2	2,232	0.09%
2021/05/14	1	26.40	0	0.00	26.35	1	2,227	0.04%
2021/05/13	5	25.33	4	26.96	27.00	1	2,215	0.05%
2021/05/12	4	28.14	0	0.00	27.75	4	2,197	0.18%
2021/05/11	3	31.92	0	0.00	30.80	3	2,215	0.14%
2021/05/10	2	34.20	0	0.00	33.85	2	2,210	0.09%
2021/05/06	3	35.00	0	0.00	34.40	3	2,272	0.13%
2021/05/05	1	32.85	3	34.02	33.65	-2	2,287	-0.09%
2021/05/04	6	33.04	12	33.08	32.90	-6	2,364	-0.25%
2021/05/03	13	35.71	15	35.50	35.00	-2	2,360	-0.08%
2021/04/29	4	37.08	0	0.00	37.10	4	2,356	0.17%
2021/04/28	14	37.34	0	0.00	37.30	14	2,374	0.59%
2021/04/22	5	38.04	1	38.45	37.70	4	2,468	0.16%
2021/04/21	1	38.75	0	0.00	38.60	1	2,455	0.04%
2021/04/20	1	38.75	6	39.22	39.00	-5	2,478	-0.20%
2021/04/19	1	39.40	8	38.95	38.95	-7	2,522	-0.28%
2021/04/16	0	0.00	2	39.20	39.30	-2	2,593	-0.08%
2021/04/15	2	38.90	1	39.00	38.90	1	2,616	0.04%
2021/04/14	4	38.53	1	39.00	38.50	3	2,618	0.11%
2021/04/13	19	39.01	1	38.85	38.80	18	2,642	0.68%
2021/04/12	5	40.09	0	0.00	39.75	5	2,657	0.19%
2021/04/09	2	41.95	0	0.00	41.65	2	2,658	0.08%
2021/04/08	6	43.43	0.3	43.80	43.80	5.7	2,631	0.21%
2021/04/07	0	0.00	1	42.90	43.60	-1	2,621	-0.04%
2021/04/06	3	41.10	2	41.55	44.00	1	2,567	0.04%
2021/04/01	1	40.10	1	40.25	40.15	0	2,509	0.00%
2021/03/30	1	40.00	0	0.00	39.10	1	2,591	0.04%
2021/03/24	3	37.37	0	0.00	37.45	3	2,662	0.11%
2021/03/23	10	38.25	0	0.00	38.25	10	2,673	0.37%
2021/03/16	4	39.95	1	39.65	39.50	3	2,737	0.11%
2021/03/12	1	40.05	0	0.00	39.40	1	2,845	0.04%
2021/03/11	2	39.75	0	0.00	39.90	2	3,008	0.07%
2021/03/08	11	42.80	0	0.00	40.80	11	3,641	0.30%
2021/03/05	0	0.00	2	42.70	42.35	-2	3,669	-0.05%
2021/03/04	4	42.95	0	0.00	42.95	4	3,788	0.11%
2021/03/02	0	0.00	15	44.15	43.60	-15	3,807	-0.39%
2021/02/26	2	44.65	5	44.73	44.85	-3	3,845	-0.08%
2021/02/25	5	43.80	11	44.72	45.55	-6	3,906	-0.15%
2021/02/24	10	43.15	0	0.00	43.15	10	3,993	0.25%
2021/02/23	0	0.00	12	44.43	45.00	-12	4,048	-0.30%
2021/02/22	6	44.33	19	45.29	45.55	-13	4,054	-0.32%
2021/02/19	0	0.00	4	40.89	41.45	-4	3,988	-0.10%
2021/02/04	0	0.00	5	39.21	38.95	-5	4,168	-0.12%
2021/02/03	2	39.00	0	0.00	38.65	2	4,249	0.05%
2021/02/02	0	0.00	2	40.10	39.30	-2	4,321	-0.05%
2021/01/28	0	0.00	8	37.54	38.95	-8	4,791	-0.17%
2021/01/27	2	38.35	0	0.00	38.00	2	5,020	0.04%
2021/01/26	4	39.40	4	38.60	38.60	0	5,387	0.00%
2021/01/25	3	35.65	1	34.70	36.90	2	5,574	0.04%
2021/01/22	3	33.28	0	0.00	33.55	3	5,613	0.05%
2021/01/21	1	34.10	2	35.00	34.20	-1	5,605	-0.02%
2021/01/20	1	34.50	15	34.20	34.05	-14	5,602	-0.25%
2021/01/19	4	37.08	10	37.50	36.35	-6	5,579	-0.11%
2021/01/14	3.4	37.84	0	0.00	37.95	3.4	5,599	0.06%
2021/01/12	1	36.65	0	0.00	35.95	1	5,738	0.02%
2021/01/11	3	36.75	1	36.20	37.65	2	5,783	0.03%
2021/01/08	5	39.35	0	0.00	39.05	5	5,781	0.09%
2021/01/06	2	39.85	3	39.90	39.80	-1	5,971	-0.02%
2021/01/05	4	42.69	1	41.95	41.60	3	5,985	0.05%
2020/12/30	1	41.60	0	0.00	42.00	1	6,061	0.02%
2020/12/29	2.1	39.84	1	39.75	39.50	1.1	6,028	0.02%
2020/12/25	4	40.35	4	40.14	40.35	0	5,973	0.00%
2020/12/24	3	43.27	2	41.75	41.80	1	5,891	0.02%
2020/12/22	5	42.01	1.5	42.47	41.50	3.5	5,968	0.06%
2020/12/21	7	41.63	0	0.00	41.30	7	6,036	0.12%
2020/12/17	0.7	44.50	0	0.00	44.05	0.7	6,032	0.01%
2020/12/16	1	45.05	0	0.00	44.90	1	6,063	0.02%
2020/12/15	15	44.79	3	44.62	43.75	12	6,138	0.20%
2020/12/14	10	44.80	1	44.90	44.90	9	6,110	0.15%
2020/12/11	2	45.30	0	0.00	45.30	2	6,101	0.03%
2020/12/10	10	45.70	0	0.00	45.50	10	6,081	0.16%
2020/12/09	1	47.25	4	47.45	46.45	-3	6,052	-0.05%
2020/12/08	9	47.17	2	47.35	47.20	7	6,016	0.12%
2020/12/07	4	46.09	3	45.98	45.15	1	5,945	0.02%
2020/12/04	5.5	50.40	15	51.36	49.90	-9.5	5,781	-0.16%
2020/12/03	14	53.44	4.7	53.04	54.90	9.3	5,571	0.17%
2020/12/02	3	49.42	49	48.67	50.70	-46	5,343	-0.86%
2020/12/01	1	46.45	0	0.00	46.10	1	5,163	0.02%
2020/11/30	12	45.28	5	45.54	45.00	7	5,127	0.14%
2020/11/27	0	0.00	10	46.85	47.05	-10	5,031	-0.20%
2020/11/26	1	47.20	4	47.03	47.30	-3	5,032	-0.06%
2020/11/25	3	47.75	4	47.71	47.20	-1	5,055	-0.02%
2020/11/24	2	47.98	0	0.00	47.00	2	5,030	0.04%
2020/11/23	0	0.00	12	49.83	48.80	-12	5,037	-0.24%
2020/11/20	9	48.95	2	48.65	48.35	7	4,954	0.14%
2020/11/19	2	47.75	7	49.19	50.40	-5	4,860	-0.10%
2020/11/17	1	48.00	2	48.50	48.30	-1	4,737	-0.02%
2020/11/16	3	47.82	1	46.50	47.85	2	4,689	0.04%
2020/11/13	1	45.60	1	46.50	45.75	0	4,663	0.00%
2020/11/12	2	45.65	0	0.00	45.75	2	4,666	0.04%
2020/11/11	3	46.60	4	46.78	47.05	-1	4,679	-0.02%
2020/11/10	6	45.20	6	45.87	44.90	0	4,623	0.00%
2020/11/09	6	46.64	1	46.50	46.50	5	4,551	0.11%
2020/11/06	3	47.52	25	47.33	47.60	-22	4,465	-0.49%
2020/11/05	29	46.45	4	47.08	46.00	25	4,329	0.58%
2020/11/04	2	44.75	14	44.27	45.00	-12	4,100	-0.29%
2020/11/03	11	42.29	15	42.95	45.10	-4	3,930	-0.10%
2020/11/02	20	40.03	49.4	39.89	41.00	-29.4	3,561	-0.83%
2020/10/30	1	36.40	0	0.00	37.45	1	3,310	0.03%
2020/10/29	14	34.73	1	35.65	35.85	13	3,264	0.40%
2020/10/28	17	35.89	5	35.75	35.65	12	3,285	0.37%
2020/10/26	5	36.70	0	0.00	36.10	5	3,298	0.15%
2020/10/22	28	37.11	3	37.55	36.95	25	3,366	0.74%
2020/10/21	9	39.08	1	39.55	38.30	8	3,397	0.24%
2020/10/20	10	40.13	4	39.86	39.85	6	3,428	0.18%
2020/10/19	0	0.00	0.7	39.30	39.50	-0.7	3,365	-0.02%
2020/10/16	1	38.90	4	39.35	38.00	-3	3,327	-0.09%
2020/10/15	6	38.83	0	0.00	39.00	6	3,279	0.18%
2020/10/14	10	39.03	30	39.05	38.95	-20	3,255	-0.61%
2020/10/13	1	38.20	4	37.73	38.00	-3	3,197	-0.09%
2020/10/12	8	36.78	4	38.00	37.95	4	3,207	0.12%
2020/10/08	6	36.10	42	36.00	36.20	-36	3,144	-1.14%
2020/10/07	0	0.00	8	34.06	34.20	-8	3,112	-0.26%
2020/09/29	8	33.71	8	33.95	33.50	0	3,470	0.00%
2020/09/28	0	0.00	30	33.26	34.10	-30	3,617	-0.83%
2020/09/25	0	0.00	10	31.00	31.10	-10	3,636	-0.28%
2020/09/24	46	33.70	2	32.40	32.55	44	3,686	1.19%
2020/09/23	6	35.67	0	0.00	35.30	6	3,768	0.16%
2020/09/21	24	38.21	0	0.00	38.00	24	3,973	0.60%
2020/09/18	20	37.93	7	38.29	39.10	13	3,924	0.33%
2020/09/16	2	36.05	0	0.00	36.15	2	3,857	0.05%
2020/09/15	3	37.20	2	37.20	36.60	1	3,857	0.03%
2020/09/10	2	36.20	0	0.00	36.10	2	3,900	0.05%
2020/09/04	2	36.00	3	36.58	36.65	-1	3,934	-0.03%
2020/09/02	0	0.00	10	38.00	37.90	-10	4,035	-0.25%
2020/09/01	0	0.00	3	38.93	38.80	-3	4,047	-0.07%
2020/08/31	2	39.73	9	39.37	39.35	-7	4,041	-0.17%
2020/08/28	1	38.50	0	0.00	38.90	1	4,039	0.02%
2020/08/27	11	39.46	1.4	39.11	39.00	9.6	4,027	0.24%
2020/08/26	0	0.00	25	35.91	37.70	-25	3,958	-0.63%
2020/08/25	0	0.00	36	35.58	35.05	-36	3,924	-0.92%
2020/08/24	0	0.00	20	34.90	34.90	-20	3,927	-0.51%
2020/08/19	1	35.50	2	36.20	35.80	-1	4,003	-0.02%
2020/08/17	72	34.23	1	34.55	34.50	71	4,020	1.77%
2020/08/14	1	35.80	0	0.00	36.10	1	3,998	0.03%
2020/08/13	1	36.90	1	37.50	36.50	0	4,017	0.00%
2020/08/12	3	36.98	0	0.00	37.20	3	4,108	0.07%
2020/08/11	0	0.00	1	37.75	37.20	-1	4,127	-0.02%
2020/08/07	2	39.60	4	38.53	39.90	-2	4,209	-0.05%
2020/08/04	0	0.00	1	37.60	36.75	-1	4,335	-0.02%
2020/07/31	1	38.10	0	0.00	38.15	1	4,819	0.02%
2020/07/30	1	37.40	0	0.00	37.75	1	4,995	0.02%
2020/07/29	1	35.15	0	0.00	36.70	1	5,103	0.02%
2020/07/28	9	36.16	0	0.00	36.20	9	5,147	0.17%
2020/07/27	2	37.50	3	38.72	37.55	-1	5,174	-0.02%
2020/07/24	3	40.53	4	42.31	39.95	-1	5,227	-0.02%
2020/07/23	0	0.00	1	40.40	42.05	-1	5,389	-0.02%
2020/07/22	0	0.00	8	40.41	41.35	-8	5,464	-0.15%
2020/07/20	0	0.00	2	38.15	38.70	-2	5,708	-0.04%
2020/07/17	5	39.10	1	39.20	38.55	4	5,734	0.07%
2020/07/16	0	0.00	139	38.65	41.10	-139	5,708	-2.43%	大賣/鉅額交易
2020/07/15	1	38.00	9.2	37.64	37.40	-8.2	5,689	-0.14%
2020/07/14	52	38.88	1	38.90	38.00	51	5,754	0.89%
2020/07/13	0	0.00	6	36.77	37.85	-6	5,826	-0.10%
2020/07/10	22	38.36	9	35.77	36.95	13	5,806	0.22%
2020/07/09	59	36.73	4	37.93	38.60	55	5,696	0.97%
2020/07/08	30	33.80	1	35.10	35.10	29	5,540	0.52%
2020/07/07	0	0.00	40	30.17	31.95	-40	5,497	-0.73%
2020/07/06	10	30.20	2	29.60	29.05	8	5,361	0.15%
2020/07/03	20	28.60	3	29.12	28.75	17	5,356	0.32%
2020/07/02	1	29.80	2	29.20	28.60	-1	5,270	-0.02%
2020/07/01	6	27.48	1	27.45	27.90	5	5,129	0.10%
2020/06/30	1	24.75	0	0.00	25.40	1	4,946	0.02%
2020/06/24	0	0.00	2	23.50	23.35	-2	4,888	-0.04%
2020/06/23	0	0.00	4	23.33	23.40	-4	4,893	-0.08%
2020/06/22	0	0.00	3	23.95	23.75	-3	4,894	-0.06%
2020/06/18	1	24.10	0	0.00	23.90	1	4,915	0.02%
2020/06/17	2	24.18	5	24.50	24.35	-3	4,923	-0.06%
2020/06/15	8	23.28	0	0.00	23.00	8	4,966	0.16%
2020/06/12	2	22.20	0	0.00	23.55	2	4,969	0.04%
2020/06/11	17	23.27	0	0.00	23.00	17	4,978	0.34%
2020/06/10	2	23.88	11	23.86	24.20	-9	4,963	-0.18%
2020/06/09	9	23.60	0	0.00	23.65	9	4,954	0.18%
2020/06/08	1	25.00	3	25.22	24.75	-2	4,927	-0.04%
2020/06/05	3	25.38	0	0.00	25.45	3	5,001	0.06%
2020/06/04	8	25.34	0	0.00	25.30	8	5,034	0.16%
2020/06/03	2	26.00	0	0.00	25.90	2	5,021	0.04%
2020/06/02	0	0.00	12	26.44	26.30	-12	4,997	-0.24%
2020/05/28	10	25.98	10	26.00	25.35	0	5,002	0.00%
2020/05/26	13	27.01	0	0.00	26.65	13	5,035	0.26%
2020/05/25	0	0.00	3	26.50	26.95	-3	5,006	-0.06%
2020/05/22	0	0.00	2	26.00	25.30	-2	4,962	-0.04%
2020/05/21	0	0.00	5	26.00	25.80	-5	4,965	-0.10%
2020/05/20	0	0.00	11	25.72	25.15	-11	4,982	-0.22%
2020/05/19	7	25.85	0	0.00	25.95	7	4,961	0.14%
2020/05/15	0	0.00	7	23.89	24.50	-7	4,862	-0.14%
2020/05/14	3	24.78	26	25.47	24.50	-23	4,797	-0.48%
2020/05/13	1	26.15	0	0.00	26.05	1	4,810	0.02%
2020/05/12	11	26.83	20.5	26.49	26.10	-9.5	4,859	-0.20%
2020/05/11	5	26.29	11	25.10	26.20	-6	4,863	-0.12%
2020/05/08	26	27.13	3	26.72	26.15	23	4,859	0.47%
2020/05/07	2	25.00	32	26.80	27.40	-30	4,664	-0.64%
2020/05/06	6	24.20	11	24.61	24.95	-5	4,554	-0.11%
2020/05/05	16	22.14	109	22.09	22.70	-93	4,469	-2.08%	大賣/
2020/05/04	0	0.00	32	22.86	22.80	-32	4,394	-0.73%
2020/04/30	1	24.50	12	23.78	23.60	-11	4,351	-0.25%
2020/04/29	5	23.12	3	23.00	23.80	2	4,310	0.05%
2020/04/28	21	24.90	18	23.96	23.75	3	4,265	0.07%
2020/04/27	16	23.29	15	23.10	23.35	1	4,021	0.02%
2020/04/24	25	20.71	25	19.83	21.25	0	3,958	0.00%
2020/04/23	15	19.49	25	19.73	19.70	-10	3,853	-0.26%
2020/04/22	27	18.08	38.5	18.22	18.45	-11.5	3,750	-0.31%
2020/04/21	8	17.98	1	17.90	17.25	7	3,695	0.19%
2020/04/20	3	18.32	49	18.38	18.40	-46	3,684	-1.25%
2020/04/17	24	17.64	4	17.28	18.05	20	3,645	0.55%
2020/04/16	0	0.00	13	17.28	17.40	-13	3,539	-0.37%
2020/04/15	0	0.00	2	16.35	16.35	-2	3,430	-0.06%
2020/04/14	1	14.95	0	0.00	14.90	1	3,392	0.03%
2020/04/13	2	14.65	0	0.00	14.65	2	3,409	0.06%
2020/04/10	0	0.00	35	14.47	14.95	-35	3,454	-1.01%
2020/04/09	3	15.47	0	0.00	14.45	3	3,456	0.09%
2020/04/08	9	14.79	4	15.04	15.30	5	3,516	0.14%
2020/04/07	27	14.22	0	0.00	14.30	27	3,580	0.75%
2020/04/06	4	12.45	0	0.00	13.00	4	3,728	0.11%
2020/04/01	0	0.00	14	11.21	11.85	-14	3,794	-0.37%
2020/03/30	10	10.25	0	0.00	11.10	10	3,813	0.26%
2020/03/27	17	11.00	0	0.00	10.75	17	3,816	0.45%
2020/03/23	3	9.99	0	0.00	10.05	3	3,749	0.08%
2020/03/20	1	10.85	0	0.00	11.05	1	3,719	0.03%
2020/03/19	1	10.15	0	0.00	10.05	1	3,688	0.03%
2020/03/18	1	11.60	0	0.00	11.15	1	3,662	0.03%
2020/03/17	1	12.10	9	12.36	12.10	-8	3,681	-0.22%
2020/03/16	1	13.50	0	0.00	13.35	1	3,689	0.03%
2020/03/13	1	13.45	1	14.00	14.50	0	3,742	0.00%
2020/03/12	23	15.00	1	15.75	14.90	22	3,782	0.58%
2020/03/11	1	16.40	6	16.53	16.55	-5	3,816	-0.13%
2020/03/10	0	0.00	15	14.96	15.05	-15	3,725	-0.40%
2020/03/09	2	14.28	0	0.00	13.70	2	3,670	0.05%
2020/03/05	1	15.35	0	0.00	15.25	1	3,750	0.03%
2020/03/04	8	15.48	0	0.00	15.20	8	3,785	0.21%
2020/03/02	10	15.35	2	15.83	16.35	8	3,725	0.21%
2020/02/27	32	15.96	0	0.00	15.90	32	3,684	0.87%
2020/02/26	10	18.00	0	0.00	17.50	10	3,588	0.28%
2020/02/24	5	18.80	5	19.00	18.90	0	3,500	0.00%
2020/02/21	0	0.00	1	19.20	19.35	-1	3,458	-0.03%
2020/02/20	4	18.65	0	0.00	18.70	4	3,377	0.12%
2020/02/19	2	19.13	1	19.00	19.00	1	3,338	0.03%
2020/02/18	10	19.10	0.1	19.10	19.25	9.9	3,309	0.30%
2020/02/17	1	20.05	1	20.00	19.55	0	3,274	0.00%
2020/02/14	1	18.40	1	19.70	19.70	0	3,236	0.00%
2020/02/13	40	19.84	0	0.00	19.00	40	3,138	1.27%
2020/02/12	64	20.24	0	0.00	20.20	64	3,034	2.11%
2020/02/11	3	20.50	5	20.60	20.60	-2	2,955	-0.07%
2020/02/10	10	18.40	0	0.00	19.20	10	2,815	0.36%
2020/02/07	5	18.30	20	18.65	19.15	-15	2,720	-0.55%
2020/02/06	7	18.04	0	0.00	18.50	7	2,563	0.27%
2020/02/05	0	0.00	40.3	16.85	16.85	-40.3	2,439	-1.65%
2020/02/04	10	14.65	0	0.00	15.35	10	2,373	0.42%
2020/01/31	0	0.00	5	15.95	16.90	-5	2,254	-0.22%
2020/01/20	5	18.60	0	0.00	18.65	5	2,127	0.23%
2020/01/17	2	18.50	0	0.00	18.15	2	2,062	0.10%
2020/01/16	0	0.00	2	18.60	18.20	-2	1,954	-0.10%
2020/01/13	15	16.50	0	0.00	16.75	15	1,826	0.82%
2020/01/07	1	16.50	0	0.00	16.35	1	1,747	0.06%
2020/01/06	0	0.00	4	15.90	16.05	-4	1,711	-0.23%
2020/01/03	0	0.00	1	16.75	16.35	-1	1,638	-0.06%
2020/01/02	6	18.23	0	0.00	18.15	6	1,607	0.37%
2019/12/31	6	17.71	0	0.00	17.85	6	1,497	0.40%
2019/12/30	0	0.00	1	16.10	16.25	-1	1,348	-0.07%
2019/12/27	0	0.00	20.7	14.79	14.90	-20.7	1,171	-1.77%
2019/12/25	0	0.00	1	12.70	12.70	-1	1,018	-0.10%
2019/12/24	0	0.00	1	12.00	12.15	-1	990	-0.10%
2019/12/19	11	11.40	0	0.00	11.40	11	947	1.16%
2019/12/18	9	11.50	0	0.00	11.50	9	940	0.96%
2019/12/11	1	12.40	0	0.00	12.25	1	813	0.12%
2019/12/09	0	0.00	1	10.90	10.90	-1	662	-0.15%
2019/12/06	0	0.00	3	9.93	9.93	-3	575	-0.52%
2019/12/05	3	9.10	0	0.00	9.03	3	452	0.66%
2019/12/03	0	0.00	1	8.85	8.45	-1	403	-0.25%
2019/12/02	1	8.00	0	0.00	8.46	1	348	0.29%
2019/10/28	0	0.00	0.8	6.35	6.41	-0.8	137	-0.60%
2019/10/14	0	0.00	2	6.41	6.34	-2	141	-1.41%
2019/07/19	0	0.00	7	6.80	6.77	-7	137	-5.07%
2019/03/27	0	7.44	0.5	7.44	7.47	-0.5	220	-0.24%
2019/03/26	0	0.00	3	7.57	7.49	-3	219	-1.37%
2018/12/14	0	0.00	0.2	6.75	6.74	-0.2	228	-0.08%
2018/12/10	0	0.00	8.2	6.78	6.73	-8.2	239	-3.44%
2018/11/27	0	0.00	0.6	6.79	6.81	-0.6	229	-0.27%
2018/11/22	0	0.00	2	6.77	6.70	-2	233	-0.86%
2018/10/17	0	0.00	1	7.76	7.72	-1	360	-0.28%
2018/06/21	0	0.00	1	9.75	9.74	-1	1,443	-0.07%
2018/06/13	0	0.00	1	8.86	8.72	-1	1,313	-0.08%
2018/06/08	1	9.54	0	0.00	9.39	1	1,215	0.08%
2018/06/07	0	0.00	5	9.65	9.78	-5	1,159	-0.43%
2018/06/06	3	9.68	0	0.00	10.20	3	1,078	0.28%
2018/06/05	17	9.62	9	9.41	9.40	8	928	0.86%
2018/06/04	6	9.59	10	9.43	9.40	-4	875	-0.46%
2018/06/01	29	9.50	3	9.47	9.70	26	785	3.31%
2018/05/31	0	0.00	10	8.65	8.89	-10	614	-1.63%
2018/05/30	5	7.60	0	0.00	8.09	5	532	0.94%
2018/05/25	3	7.88	4	7.83	7.75	-1	485	-0.21%
2018/03/28	2	7.24	0	0.00	7.25	2	385	0.52%
2018/03/01	0	0.00	1	8.01	7.95	-1	488	-0.20%
2018/01/31	5	7.84	0	0.00	7.77	5	493	1.01%
2018/01/29	3	7.95	0	0.00	7.95	3	495	0.61%