系統電 (5309)-群益金鼎-建成券商分點個股進出

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
45.10
漲跌
▲1.40
漲幅
+3.20%
成交量
69,457張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

系統電 (5309)籌碼相關－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	62	45.79	15.1	46.36	45.10	46.9	6,148	0.76%
2024/11/21	2	42.50	9	42.66	43.70	-7	5,223	-0.13%
2024/11/19	8	40.23	6	40.81	40.75	2	5,163	0.04%
2024/11/18	6	40.69	12	41.13	40.00	-6	4,807	-0.12%
2024/11/15	13	40.38	15	40.87	38.85	-2	4,422	-0.05%
2024/11/14	6	39.70	3	40.60	40.50	3	4,266	0.07%
2024/11/13	17	39.61	20	40.44	40.20	-3	3,996	-0.08%
2024/11/12	5	38.50	0	0.00	38.15	5	3,444	0.15%
2024/11/11	0	0.00	4	39.25	39.25	-4	3,101	-0.13%
2024/11/08	0	0.00	1	35.70	35.70	-1	2,996	-0.03%
2024/10/22	0	0.00	1	35.90	35.90	-1	4,235	-0.02%
2024/10/11	1	35.80	0	0.00	35.75	1	5,743	0.02%
2024/10/07	0	0.00	1	37.20	37.25	-1	6,987	-0.01%
2024/09/26	0	0.00	1	36.55	36.20	-1	7,124	-0.01%
2024/09/24	0	0.00	2	36.30	36.15	-2	7,116	-0.03%
2024/09/20	0	0.00	1	35.70	35.55	-1	7,105	-0.01%
2024/09/16	0	0.00	1	35.50	35.25	-1	7,106	-0.01%
2024/09/13	1	35.30	0	0.00	35.25	1	7,104	0.01%
2024/09/12	0	0.00	0.1	34.85	34.80	-0.1	7,108	0.00%
2024/09/10	1	34.35	0	0.00	34.25	1	7,198	0.01%
2024/09/04	1	35.00	0	0.00	35.90	1	7,112	0.01%
2024/08/30	4	38.80	1	38.90	38.60	3	7,027	0.04%
2024/08/29	5	39.05	5	39.20	38.90	0	6,996	0.00%
2024/08/28	2	39.95	0	0.00	39.50	2	6,959	0.03%
2024/08/26	1	40.45	3	40.85	39.85	-2	6,904	-0.03%
2024/08/23	13	40.45	12	40.31	40.30	1	6,870	0.01%
2024/08/22	15	44.65	34	44.04	43.00	-19	6,660	-0.29%
2024/08/21	27	44.50	8	43.56	44.30	19	6,161	0.31%
2024/08/20	1	41.15	2	42.30	41.15	-1	5,794	-0.02%
2024/08/16	2	42.00	3	41.95	41.95	-1	5,672	-0.02%
2024/08/14	0	0.00	1	40.80	40.75	-1	5,530	-0.02%
2024/08/13	0	0.00	2	40.65	40.55	-2	5,471	-0.04%
2024/08/12	1	40.85	0	0.00	40.05	1	5,406	0.02%
2024/08/09	3	41.87	0	0.00	41.50	3	5,324	0.06%
2024/08/08	0	0.00	1	39.85	38.90	-1	5,176	-0.02%
2024/08/07	1	39.30	2	39.30	39.40	-1	5,118	-0.02%
2024/08/06	4	35.51	1	37.50	35.85	3	5,036	0.06%
2024/08/05	0	0.00	1.1	39.74	38.60	-1.1	4,927	-0.02%
2024/08/02	10	43.06	6	42.73	42.85	4	4,837	0.08%
2024/08/01	1	42.85	0	0.00	42.90	1	4,681	0.02%
2024/07/31	0	0.00	3	42.47	42.35	-3	4,543	-0.07%
2024/07/30	2.1	42.10	4	41.40	42.30	-1.9	4,444	-0.04%
2024/07/26	0	0.00	15	40.45	42.00	-15	4,201	-0.36%
2024/07/23	6	41.73	1	41.60	41.85	5	4,126	0.12%
2024/07/22	2	40.43	6	40.80	40.50	-4	3,893	-0.10%
2024/07/19	12	42.48	4	43.05	42.50	8	3,648	0.22%
2024/07/18	2	41.30	1	42.10	41.25	1	3,267	0.03%
2024/07/17	0	0.00	19	42.58	42.00	-19	3,203	-0.59%
2024/07/16	8	42.99	7	43.15	43.30	1	3,078	0.03%
2024/07/15	18	42.85	1	43.50	42.95	17	2,953	0.58%
2024/07/12	4	42.30	1	42.50	42.15	3	2,682	0.11%
2024/07/11	0	0.00	1	42.00	42.25	-1	2,484	-0.04%
2024/07/10	7	40.50	12	40.32	42.00	-5	2,243	-0.22%
2024/07/09	2	39.08	9	39.53	39.90	-7	1,678	-0.42%
2024/07/05	5	37.25	2	36.85	37.00	3	1,200	0.25%
2024/07/02	0	0.00	3	35.57	35.40	-3	1,142	-0.26%
2024/07/01	3	35.95	0	0.00	35.60	3	1,154	0.26%
2024/06/24	2	35.45	0	0.00	34.90	2	1,999	0.10%
2024/06/19	1	35.00	0	0.00	35.00	1	2,040	0.05%
2024/06/17	0	0.00	1.1	35.72	35.75	-1.1	2,033	-0.05%
2024/05/30	2	35.80	7	35.80	35.70	-5	2,313	-0.22%
2024/05/29	5	35.70	6.2	35.82	37.20	-1.2	2,312	-0.05%
2024/05/28	0	0.00	12	35.59	35.60	-12	2,277	-0.53%
2024/05/23	0	0.00	9	35.57	35.45	-9	2,287	-0.39%
2024/05/21	3	35.30	0	0.00	35.30	3	2,269	0.13%
2024/05/20	7	35.52	3	35.25	35.25	4	2,269	0.18%
2024/05/16	0	0.00	1	34.15	34.10	-1	2,247	-0.04%
2024/05/13	0	0.00	1	34.05	34.25	-1	2,255	-0.04%
2024/05/08	0	0.00	5	34.29	34.00	-5	2,254	-0.22%
2024/05/06	0	0.00	40	34.36	34.25	-40	2,251	-1.78%
2024/04/22	1	33.30	0	0.00	33.25	1	2,296	0.04%
2024/04/19	2	33.93	0	0.00	34.05	2	2,289	0.09%
2024/04/16	1.1	33.80	0	0.00	33.80	1.1	2,303	0.05%
2024/04/12	14	35.78	1	35.65	35.50	13	2,513	0.52%
2024/04/11	2	34.95	8	34.90	34.95	-6	2,509	-0.24%
2024/04/10	27	35.70	0	0.00	35.50	27	2,502	1.08%
2024/04/03	0	0.00	3	35.15	35.05	-3	2,497	-0.12%
2024/04/01	1	35.90	0	0.00	35.75	1	2,462	0.04%
2024/03/29	8	37.71	10	38.09	35.75	-2	2,445	-0.08%
2024/03/28	22	39.85	11	39.51	39.50	11	2,276	0.48%
2024/03/27	3	37.68	14.2	39.37	39.60	-11.2	1,943	-0.57%
2024/03/26	0	0.00	3	36.50	36.00	-3	1,684	-0.18%
2024/03/25	6	36.55	1	37.10	36.50	5	1,671	0.30%
2024/03/22	4	36.35	10	36.15	36.20	-6	1,648	-0.36%
2024/03/21	4	36.13	1	36.20	36.10	3	1,642	0.18%
2024/03/19	1	35.80	8	35.80	35.75	-7	1,663	-0.42%
2024/03/18	3	35.83	0	0.00	35.75	3	1,697	0.18%
2024/03/15	2	35.93	0.2	36.60	35.80	1.8	1,748	0.10%
2024/03/14	0	0.00	6	36.58	36.50	-6	1,744	-0.34%
2024/03/13	1	35.80	0	0.00	35.75	1	1,713	0.06%
2024/03/12	8	36.50	0	0.00	36.80	8	1,702	0.47%
2024/03/11	4	35.50	0	0.00	35.40	4	1,661	0.24%
2024/03/08	0.1	35.35	4	35.85	35.35	-4	1,694	-0.23%
2024/03/07	4	37.55	0	0.00	36.70	4	1,669	0.24%
2024/03/06	1	37.50	1	36.95	36.95	0	1,602	0.00%
2024/03/05	0	0.00	0.6	35.70	37.30	-0.6	1,526	-0.04%
2024/03/04	0	0.00	1	35.50	35.50	-1	1,454	-0.07%
2024/03/01	1	34.70	0	0.00	34.70	1	1,436	0.07%
2024/02/23	0	0.00	1	34.10	33.85	-1	1,402	-0.07%
2024/02/20	0.1	34.40	0	0.00	34.30	0.1	1,410	0.01%
2024/02/19	0	0.00	1	34.60	34.60	-1	1,412	-0.07%
2024/02/16	0	34.90	0	0.00	34.70	0	1,403	0.00%
2024/02/02	1	34.55	0	0.00	34.05	1	1,396	0.07%
2024/01/24	0	0.00	1	35.55	35.65	-1	1,388	-0.07%
2024/01/22	1	34.75	0	0.00	34.75	1	1,382	0.07%
2024/01/17	2	34.90	0	0.00	35.00	2	1,389	0.14%
2024/01/15	1	36.55	0	0.00	36.50	1	1,353	0.07%
2024/01/12	4	36.55	0	0.00	36.30	4	1,363	0.29%
2024/01/11	4	37.05	4	37.55	36.80	0	1,350	0.00%
2024/01/10	4	37.45	16	37.91	37.60	-12	1,310	-0.92%
2024/01/09	4	37.74	9	38.03	37.50	-5	1,242	-0.40%
2024/01/08	4	36.78	5	37.22	37.45	-1	1,071	-0.09%
2024/01/04	6	36.18	0	0.00	35.85	6	982	0.61%
2024/01/03	12	36.48	0	0.00	36.50	12	980	1.22%
2023/12/28	0	0.00	1	36.00	35.80	-1	1,029	-0.10%
2023/12/20	28	35.64	25	35.35	35.30	3	1,006	0.30%
2023/12/19	8	35.06	0	0.00	34.95	8	1,004	0.80%
2023/12/14	0.1	36.00	0	0.00	35.85	0.1	987	0.01%
2023/12/13	6	36.35	0	0.00	36.10	6	983	0.61%
2023/12/12	0	0.00	1	36.30	36.70	-1	948	-0.11%
2023/12/08	0	0.00	2	34.70	34.60	-2	908	-0.22%
2023/12/07	1	35.05	0	0.00	34.70	1	955	0.10%
2023/12/06	4	35.38	0	0.00	35.25	4	964	0.41%
2023/12/05	0	0.00	26	36.50	35.95	-26	955	-2.72%
2023/11/29	2	34.85	0	0.00	35.15	2	864	0.23%
2023/11/28	2	34.85	0	0.00	34.85	2	853	0.24%
2023/11/17	0	33.85	1	33.90	34.00	-1	851	-0.12%
2023/11/15	1	33.15	0	0.00	33.15	1	840	0.12%
2023/11/14	1	32.35	0	0.00	32.35	1	842	0.12%
2023/11/10	2	31.88	0	0.00	31.80	2	858	0.23%
2023/11/09	1	33.20	0	0.00	32.60	1	859	0.12%
2023/11/08	2	33.90	0	0.00	33.70	2	874	0.23%
2023/10/27	0	0.00	1	32.60	33.00	-1	967	-0.10%
2023/10/26	0	0.00	2	32.58	32.45	-2	994	-0.20%
2023/10/23	0	0.00	2	32.70	32.50	-2	1,014	-0.20%
2023/10/05	20	35.61	20	34.91	34.90	0	1,109	0.00%
2023/09/18	6	36.40	0	0.00	36.25	6	1,375	0.44%
2023/09/15	21	36.10	0	0.00	36.20	21	1,403	1.50%
2023/09/13	2	36.33	0	0.00	36.05	2	1,436	0.14%
2023/09/12	1	36.50	1	36.80	36.15	0	1,463	0.00%
2023/09/05	1	35.75	0	0.00	35.80	1	1,586	0.06%
2023/09/01	1	35.15	1	35.55	35.35	0	1,635	0.00%
2023/08/30	20	35.66	20	35.55	35.55	0	1,671	0.00%
2023/08/17	2	36.00	0	0.00	36.00	2	1,788	0.11%
2023/08/16	1	34.70	0	0.00	34.75	1	1,786	0.06%
2023/08/11	1	35.00	0	0.00	34.65	1	1,864	0.05%
2023/08/02	0	0.00	3	38.07	37.55	-3	1,955	-0.15%
2023/08/01	0	0.00	1	38.45	38.45	-1	1,993	-0.05%
2023/07/31	2	39.00	1	38.50	38.75	1	2,134	0.05%
2023/07/26	0	0.00	1	38.55	37.85	-1	2,248	-0.04%
2023/07/25	1	38.00	0	0.00	38.20	1	2,271	0.04%
2023/07/24	0.1	36.88	0	36.40	36.50	0	2,286	0.00%
2023/07/21	0	37.90	2	37.70	37.70	-2	2,288	-0.09%
2023/07/17	1	38.35	0	0.00	38.85	1	2,494	0.04%
2023/07/14	1	38.55	1	38.30	38.45	0	2,548	0.00%
2023/07/12	1	38.15	4	38.15	38.20	-3	2,683	-0.11%
2023/07/11	3	38.20	50	38.42	38.00	-47	2,786	-1.69%
2023/07/10	0	38.45	0	0.00	38.35	0	3,103	0.00%
2023/07/07	53.1	38.55	0	0.00	38.55	53.1	3,329	1.59%
2023/07/05	1	40.50	60	40.42	40.45	-59	3,396	-1.74%
2023/07/04	2	40.65	30	40.64	40.60	-28	3,497	-0.80%
2023/06/30	1	41.70	0	0.00	41.70	1	4,439	0.02%
2023/06/28	2	40.60	0	0.00	40.55	2	4,749	0.04%
2023/06/20	3	40.40	42	40.55	40.50	-39	4,856	-0.80%
2023/06/19	6	41.10	4	40.93	40.90	2	4,858	0.04%
2023/06/16	0	0.00	14	40.35	40.35	-14	4,861	-0.29%
2023/06/15	4	40.80	40	40.64	40.75	-36	4,831	-0.74%
2023/06/14	0	0.00	12	41.20	41.45	-12	4,806	-0.25%
2023/06/13	5.1	40.50	64	40.58	40.65	-59	4,812	-1.22%
2023/06/12	7	41.01	0	0.00	40.80	7	4,789	0.15%
2023/06/09	15.1	41.63	30	41.57	41.65	-15	4,768	-0.31%
2023/06/08	0	0.00	32	42.58	42.25	-32	4,755	-0.67%
2023/06/07	60	43.53	0	0.00	43.30	60	4,805	1.25%
2023/06/06	0	0.00	20	42.93	42.95	-20	4,900	-0.41%
2023/06/05	1	43.50	0	0.00	43.40	1	4,962	0.02%
2023/05/30	0	0.00	3	42.42	42.10	-3	4,999	-0.06%
2023/05/26	10	41.94	3	42.00	41.95	7	5,048	0.14%
2023/05/25	6	42.65	0	0.00	42.60	6	5,041	0.12%
2023/05/24	0	0.00	0.2	43.45	43.35	-0.2	5,076	0.00%
2023/05/22	0.2	42.85	25	42.68	43.55	-24.8	5,227	-0.47%
2023/05/18	4	43.40	0	0.00	43.50	4	5,227	0.08%
2023/05/16	0	0.00	2	42.25	42.30	-2	5,268	-0.04%
2023/05/15	2	41.90	1	42.00	42.00	1	5,303	0.02%
2023/05/12	20	42.11	11	41.93	42.10	9	5,360	0.17%
2023/05/11	5	41.72	0	0.00	41.60	5	5,493	0.09%
2023/05/10	22	42.93	2	42.85	42.85	20	5,535	0.36%
2023/05/09	10	44.20	10	43.00	43.10	0	5,702	0.00%
2023/05/05	4	45.24	4	44.86	44.50	0	5,678	0.00%
2023/05/04	1	44.40	4	44.46	44.15	-3	5,590	-0.05%
2023/05/02	1	43.30	0	0.00	43.20	1	5,625	0.02%
2023/04/28	5	43.20	5	43.10	43.10	0	5,616	0.00%
2023/04/27	1	43.05	1	43.25	43.25	0	5,579	0.00%
2023/04/26	1	42.54	1.2	42.91	42.90	-0.2	5,543	0.00%
2023/04/24	1	42.15	2.1	42.31	42.25	-1.1	5,459	-0.02%
2023/04/21	1	42.30	2	43.00	42.05	-1	5,467	-0.02%
2023/04/20	0	0.00	0.5	44.83	43.50	-0.5	5,397	-0.01%
2023/04/19	3	44.50	4.2	44.57	44.25	-1.2	5,314	-0.02%
2023/04/18	1	45.60	2	45.10	44.50	-1	5,249	-0.02%
2023/04/17	0	0.00	2.2	45.74	45.85	-2.2	5,204	-0.04%
2023/04/14	1.2	45.36	4	45.00	45.00	-2.8	5,141	-0.05%
2023/04/13	9	46.51	1	46.30	46.00	8	5,034	0.16%
2023/04/12	10	46.32	8	47.11	47.50	2	4,688	0.04%
2023/04/11	1	45.15	4	45.69	45.95	-3	4,455	-0.07%
2023/04/10	7	45.50	5	45.90	45.05	2	4,405	0.05%
2023/04/06	27	46.58	2	46.28	46.30	25	4,189	0.60%
2023/03/31	5	45.51	17	45.79	46.35	-12	3,907	-0.31%
2023/03/30	18	44.35	2	44.08	44.30	16	3,218	0.50%
2023/03/28	1	42.30	0	0.00	42.65	1	2,877	0.03%
2023/03/27	8	43.46	3	43.32	43.50	5	2,812	0.18%
2023/03/24	8	42.80	0	0.00	42.65	8	2,772	0.29%
2023/03/23	35	43.05	32	42.80	42.80	3	2,771	0.11%
2023/03/22	1	42.00	0	0.00	42.65	1	2,774	0.04%
2023/03/14	1	41.20	0	0.00	41.00	1	3,369	0.03%
2023/03/13	0	0.00	2	41.05	41.20	-2	3,547	-0.06%
2023/03/10	4.3	42.03	0	0.00	41.80	4.3	3,666	0.12%
2023/03/09	7.3	43.75	6	43.58	43.00	1.3	3,806	0.03%
2023/03/08	1	44.05	0	0.00	44.20	1	3,857	0.03%
2023/03/07	1	43.50	1	43.55	43.50	0	3,828	0.00%
2023/03/06	0	0.00	2	43.38	43.55	-2	3,847	-0.05%
2023/03/01	0	0.00	3	42.08	42.20	-3	3,834	-0.08%
2023/02/24	4	41.90	0	0.00	41.85	4	3,842	0.10%
2023/02/23	0	0.00	3	42.98	43.00	-3	3,805	-0.08%
2023/02/22	0	0.00	5	42.92	42.90	-5	3,824	-0.13%
2023/02/21	3	44.10	5	44.40	44.00	-2	3,899	-0.05%
2023/02/20	5	44.01	5	44.14	44.30	0	3,878	0.00%
2023/02/17	0	0.00	3	43.60	43.70	-3	3,834	-0.08%
2023/02/16	2	43.28	0	0.00	43.40	2	3,842	0.05%
2023/02/15	12	43.35	9	43.18	42.70	3	3,947	0.08%
2023/02/14	2	43.08	0	0.00	42.90	2	3,942	0.05%
2023/02/13	0	0.00	1	43.20	43.40	-1	3,999	-0.03%
2023/02/10	1	43.10	0	0.00	43.10	1	4,026	0.02%
2023/02/09	2	44.60	3	44.72	43.80	-1	4,009	-0.02%
2023/02/08	1	43.40	4	43.70	43.60	-3	3,868	-0.08%
2023/02/07	3	43.33	5	43.32	43.00	-2	3,791	-0.05%
2023/02/06	0	0.00	1	42.50	41.65	-1	3,598	-0.03%
2023/02/03	1	42.20	0	42.75	42.55	1	3,574	0.03%
2023/02/02	1	42.40	0	0.00	42.65	1	3,545	0.03%
2023/02/01	0	42.30	1	43.20	42.00	-1	3,507	-0.03%
2023/01/31	0	0.00	31	40.64	41.85	-31	3,415	-0.91%
2023/01/30	16	40.32	1	40.35	40.55	15	3,377	0.44%
2023/01/17	10	39.40	0	0.00	39.35	10	3,377	0.30%
2023/01/16	0	0.00	1	39.15	39.20	-1	3,387	-0.03%
2023/01/13	0	0.00	1	39.80	39.75	-1	3,396	-0.03%
2023/01/12	0	0.00	4	40.48	39.80	-4	3,474	-0.12%
2023/01/11	10	41.10	0	0.00	40.30	10	3,543	0.28%
2023/01/10	1	40.35	0	0.00	40.20	1	3,518	0.03%
2023/01/09	1	40.05	3	40.40	40.50	-2	3,518	-0.06%
2023/01/06	1	39.75	1	39.85	39.80	0	3,515	0.00%
2023/01/04	1	39.40	2	39.20	39.10	-1	3,485	-0.03%
2023/01/03	2	39.08	6	38.78	39.00	-4	3,487	-0.11%
2022/12/30	2	38.55	2	38.30	38.30	0	3,502	0.00%
2022/12/29	4	38.10	0	0.00	38.35	4	3,502	0.11%
2022/12/28	5	38.16	62	38.58	38.00	-57	3,531	-1.61%
2022/12/26	1	39.65	1	39.60	39.65	0	3,502	0.00%
2022/12/22	1	40.25	0	0.00	40.25	1	3,509	0.03%
2022/12/20	0	0.00	2	40.20	39.80	-2	3,548	-0.06%
2022/12/16	0	0.00	10	41.30	40.95	-10	3,554	-0.28%
2022/12/15	4	41.80	0	0.00	41.70	4	3,543	0.11%
2022/12/13	2	40.83	0	0.00	40.50	2	3,514	0.06%
2022/12/12	81	41.26	1	41.50	41.10	80	3,510	2.28%
2022/12/09	3	42.45	5	41.41	41.05	-2	3,507	-0.06%
2022/12/08	0	0.00	1	43.60	43.45	-1	3,377	-0.03%
2022/12/07	0	0.00	1	43.45	43.05	-1	3,335	-0.03%
2022/12/06	6	45.18	0	0.00	44.70	6	3,263	0.18%
2022/12/05	0	0.00	1	44.50	44.70	-1	3,003	-0.03%
2022/12/02	3	44.78	3	44.67	44.60	0	2,832	0.00%
2022/12/01	0	0.00	6	44.20	44.50	-6	2,700	-0.22%
2022/11/30	0	0.00	2	43.65	42.85	-2	2,556	-0.08%
2022/11/29	0	0.00	1	42.00	41.50	-1	2,524	-0.04%
2022/11/28	2	41.35	0	0.00	41.60	2	2,583	0.08%
2022/11/25	2	40.05	1	40.85	40.05	1	2,751	0.04%
2022/11/23	3	40.18	0	0.00	39.85	3	2,988	0.10%
2022/11/22	0	0.00	3	41.22	40.50	-3	2,995	-0.10%
2022/11/21	0	0.00	1	41.50	41.05	-1	3,026	-0.03%
2022/11/18	0	0.00	5	41.11	41.00	-5	3,041	-0.16%
2022/11/17	4	42.20	2	42.00	42.10	2	3,030	0.07%
2022/11/15	0	0.00	1	40.70	40.35	-1	2,859	-0.03%
2022/11/14	1	40.60	0	0.00	40.60	1	2,875	0.03%
2022/11/11	6	41.83	6	40.31	41.40	0	2,872	0.00%
2022/11/10	3	39.53	0	0.00	41.00	3	2,796	0.11%
2022/11/09	1	39.65	2	40.70	39.65	-1	2,883	-0.03%
2022/11/08	3	40.07	0	0.00	39.60	3	2,859	0.10%
2022/11/03	0	0.00	7	38.22	38.20	-7	2,878	-0.24%
2022/10/31	1	36.40	0	0.00	36.40	1	2,967	0.03%
2022/10/28	3	36.38	1	36.20	36.50	2	2,983	0.07%
2022/10/27	0	0.00	1	37.65	37.65	-1	2,988	-0.03%
2022/10/24	0	0.00	4	38.45	38.20	-4	3,116	-0.13%
2022/10/19	3	39.08	0	0.00	38.90	3	3,194	0.09%
2022/10/13	0	0.00	7	36.15	34.90	-7	3,402	-0.21%
2022/10/05	0	0.00	8	39.19	38.70	-8	3,719	-0.22%
2022/10/04	1	38.20	0	0.00	38.45	1	3,730	0.03%
2022/09/30	1	35.70	2	36.30	38.10	-1	3,801	-0.03%
2022/09/29	1	36.25	2	36.40	36.25	-1	3,827	-0.03%
2022/09/28	1	37.00	0	0.00	35.90	1	3,859	0.03%
2022/09/27	1	36.80	0	0.00	37.40	1	3,866	0.03%
2022/09/26	7	38.07	6	37.15	37.50	1	3,884	0.03%
2022/09/23	0	0.00	1	39.05	39.00	-1	3,951	-0.03%
2022/09/22	1	39.55	3	38.75	39.65	-2	3,997	-0.05%
2022/09/20	2	40.43	0	0.00	40.35	2	4,098	0.05%
2022/09/19	0	0.00	6	39.95	40.05	-6	4,252	-0.14%
2022/09/15	0	0.00	1	42.55	41.60	-1	4,449	-0.02%
2022/09/13	2	42.18	4	41.50	42.80	-2	4,599	-0.04%
2022/09/12	1	41.90	1	41.90	41.90	0	4,685	0.00%
2022/09/08	1	41.85	0	0.00	41.55	1	4,817	0.02%
2022/09/06	1	42.00	0	0.00	40.80	1	5,431	0.02%
2022/09/05	2	44.00	7	44.16	41.85	-5	5,500	-0.09%
2022/09/02	8	43.84	0	0.00	44.00	8	5,465	0.15%
2022/09/01	6	43.88	5	43.30	42.60	1	5,552	0.02%
2022/08/31	14	43.46	4	43.45	43.70	10	5,750	0.17%
2022/08/30	0	0.00	1	42.15	42.15	-1	5,832	-0.02%
2022/08/29	0	0.00	13	40.52	40.45	-13	6,552	-0.20%
2022/08/26	1	41.85	0	0.00	41.80	1	6,924	0.01%
2022/08/25	0	0.00	2	41.00	40.95	-2	7,712	-0.03%
2022/08/24	0	0.00	6	40.63	40.35	-6	7,971	-0.08%
2022/08/23	0	0.00	1	40.30	41.00	-1	8,142	-0.01%
2022/08/22	0	0.00	55	41.25	40.75	-55	8,267	-0.67%
2022/08/18	1	41.30	3	41.25	41.60	-2	8,270	-0.02%
2022/08/17	3	41.35	5	41.07	41.10	-2	8,253	-0.02%
2022/08/16	57	42.44	10	42.10	41.75	47	8,245	0.57%
2022/08/15	1	41.60	0	0.00	41.50	1	8,183	0.01%
2022/08/12	1	40.20	15	40.60	40.25	-14	8,134	-0.17%
2022/08/11	1	40.60	3	40.67	40.10	-2	8,125	-0.02%
2022/08/10	5	41.23	2	40.75	40.75	3	8,086	0.04%
2022/08/09	12	40.05	0	0.00	40.65	12	8,024	0.15%
2022/08/08	4	39.60	1	38.50	39.80	3	7,978	0.04%
2022/08/05	1	38.00	0	0.00	38.55	1	7,939	0.01%
2022/08/04	0	0.00	4	36.40	37.25	-4	7,932	-0.05%
2022/08/03	1	38.25	3	37.65	37.60	-2	7,932	-0.03%
2022/08/02	4	38.20	6	38.50	38.30	-2	7,931	-0.03%
2022/08/01	2	39.95	2	39.90	39.75	0	7,891	0.00%
2022/07/28	2	38.75	1	38.70	38.70	1	7,851	0.01%
2022/07/27	0	0.00	1	37.70	38.55	-1	7,808	-0.01%
2022/07/26	0	0.00	1	38.80	38.15	-1	7,807	-0.01%
2022/07/25	2	38.08	17	38.09	38.00	-15	7,763	-0.19%
2022/07/22	1	37.50	0	0.00	37.05	1	7,746	0.01%
2022/07/21	2	35.73	1	35.35	36.15	1	7,640	0.01%
2022/07/20	6	35.99	0	0.00	35.50	6	7,618	0.08%
2022/07/19	14	35.22	1	36.00	36.10	13	7,579	0.17%
2022/07/18	0	0.00	1	35.65	35.65	-1	7,549	-0.01%
2022/07/15	4	35.48	0	0.00	35.50	4	7,534	0.05%
2022/07/14	15	34.40	13	35.51	35.75	2	7,460	0.03%
2022/07/13	3	37.45	0	0.00	37.30	3	7,326	0.04%
2022/07/12	0	0.00	1	37.60	37.40	-1	7,309	-0.01%
2022/07/08	2	40.10	1	40.40	39.55	1	7,343	0.01%
2022/07/07	6	37.52	4	37.14	38.45	2	7,713	0.03%
2022/07/05	0	0.00	3	39.78	39.80	-3	8,146	-0.04%
2022/07/04	3	39.07	0	0.00	38.80	3	8,498	0.04%
2022/07/01	6	41.23	1	41.20	38.80	5	8,901	0.06%
2022/06/30	3	42.70	10	42.16	41.70	-7	8,885	-0.08%
2022/06/29	3	43.68	0	0.00	43.50	3	9,490	0.03%
2022/06/28	2	44.88	0	0.00	44.25	2	9,690	0.02%
2022/06/27	5	45.63	1	45.40	45.60	4	9,628	0.04%
2022/06/24	3	45.00	50	43.55	44.85	-47	9,490	-0.50%
2022/06/23	1	42.15	2	42.10	42.75	-1	9,384	-0.01%
2022/06/22	1	43.40	8	44.00	42.80	-7	9,358	-0.07%
2022/06/21	7	44.44	3	43.97	45.45	4	9,373	0.04%
2022/06/20	14	45.47	13	44.82	42.65	1	9,360	0.01%
2022/06/17	19	45.01	17	44.99	45.90	2	9,340	0.02%
2022/06/16	26	47.22	33	46.83	45.05	-7	9,253	-0.08%
2022/06/15	28	47.40	45	47.82	46.50	-17	9,064	-0.19%
2022/06/14	17	46.11	3	46.30	46.80	14	8,648	0.16%
2022/06/13	5	46.22	15	45.87	46.25	-10	8,523	-0.12%
2022/06/10	24	47.01	7	47.25	46.85	17	8,453	0.20%
2022/06/09	16	47.51	13	47.60	46.90	3	8,270	0.04%
2022/06/08	14	46.68	10	46.53	46.45	4	7,865	0.05%
2022/06/07	23	47.79	50	48.07	46.80	-27	7,610	-0.36%
2022/06/06	33	46.70	27	46.21	46.00	6	6,831	0.09%
2022/06/02	22	45.95	36	46.46	47.15	-14	6,442	-0.22%
2022/06/01	3	43.85	5	43.83	43.25	-2	5,640	-0.04%
2022/05/31	2	43.30	5	42.83	43.30	-3	5,373	-0.06%
2022/05/30	4	42.41	7	42.59	42.30	-3	5,287	-0.06%
2022/05/27	1	40.55	0	0.00	40.60	1	5,150	0.02%
2022/05/26	13	41.38	0	0.00	40.00	13	5,173	0.25%
2022/05/25	11	39.97	2	40.00	40.00	9	5,144	0.17%
2022/05/24	0	0.00	5	40.83	39.25	-5	5,178	-0.10%
2022/05/23	4	40.96	9	41.11	40.70	-5	5,144	-0.10%
2022/05/19	7	38.44	10	38.20	38.95	-3	5,095	-0.06%
2022/05/17	6	38.53	0	0.00	38.60	6	5,143	0.12%
2022/05/16	9	38.51	4	38.10	38.10	5	5,226	0.10%
2022/05/12	0	0.00	2	38.00	38.00	-2	5,301	-0.04%
2022/05/11	2	39.89	2	39.55	38.85	0	5,332	0.00%
2022/05/10	8	38.53	7	37.92	39.00	1	5,427	0.02%
2022/05/06	0	0.00	6	40.05	40.85	-6	5,774	-0.10%
2022/05/04	0	0.00	3	40.03	39.80	-3	6,258	-0.05%
2022/05/03	7	40.73	4	40.39	40.20	3	6,536	0.05%
2022/04/29	0	0.00	2	39.50	39.50	-2	6,569	-0.03%
2022/04/28	0	0.00	1	40.40	39.30	-1	6,630	-0.02%
2022/04/27	1	39.30	0	0.00	39.40	1	6,799	0.01%
2022/04/22	0	0.00	2	41.70	41.70	-2	7,011	-0.03%
2022/04/18	1	41.00	2	41.35	40.35	-1	7,054	-0.01%
2022/04/15	2	41.85	0.4	42.30	41.80	1.6	7,040	0.02%
2022/04/14	1	43.00	1	43.10	43.10	0	7,033	0.00%
2022/04/13	8	44.66	30	44.55	43.75	-22	7,047	-0.31%
2022/04/12	12	43.09	11	43.42	43.45	1	6,629	0.01%
2022/04/11	30	43.26	24	42.82	42.55	6	6,476	0.09%
2022/04/08	10	43.09	9	43.27	43.80	1	6,156	0.02%
2022/04/07	29	43.65	30.3	43.80	42.95	-1.3	5,796	-0.02%
2022/04/06	0	0.00	3	40.52	40.40	-3	5,378	-0.06%
2022/04/01	91	43.28	45	42.09	41.50	46	5,326	0.86%
2022/03/31	2	42.60	4	42.70	42.70	-2	4,699	-0.04%
2022/03/30	0	0.00	2	40.95	40.95	-2	4,508	-0.04%
2022/03/25	1	41.45	3	41.17	41.15	-2	4,505	-0.04%
2022/03/24	3	41.38	7	40.54	40.55	-4	4,467	-0.09%
2022/03/23	1	41.00	2	41.45	41.25	-1	4,439	-0.02%
2022/03/21	50	40.10	51	40.35	40.35	-1	4,325	-0.02%
2022/03/18	2	39.60	1	39.35	39.05	1	4,386	0.02%
2022/03/15	1	37.75	0	0.00	37.50	1	4,702	0.02%
2022/03/09	20	37.19	0	0.00	37.75	20	5,219	0.38%
2022/03/08	40	36.63	40	36.00	36.00	0	5,317	0.00%
2022/03/07	1	37.60	2	37.10	37.10	-1	5,357	-0.02%
2022/03/04	1	40.15	1	39.25	39.05	0	5,446	0.00%
2022/03/03	4	40.45	23	40.43	39.80	-19	5,537	-0.34%
2022/03/02	0	0.00	5	39.60	39.95	-5	5,566	-0.09%
2022/03/01	2	40.15	7	40.47	40.50	-5	5,708	-0.09%
2022/02/24	3	38.60	0	0.00	38.60	3	6,108	0.05%
2022/02/23	2	40.25	2	40.60	40.55	0	6,144	0.00%
2022/02/22	63	39.74	62	39.83	39.70	1	6,348	0.02%
2022/02/17	17	40.85	0	0.00	40.85	17	7,449	0.23%
2022/02/16	2	42.25	2	41.35	42.05	0	7,729	0.00%
2022/02/14	0	0.00	2	39.98	39.40	-2	7,968	-0.03%
2022/02/11	1	41.00	6	41.12	40.75	-5	8,079	-0.06%
2022/02/10	5	42.13	1	42.30	41.60	4	8,150	0.05%
2022/02/09	5	42.17	8	42.17	42.00	-3	8,151	-0.04%
2022/02/08	12	42.46	14	42.61	42.50	-2	8,338	-0.02%
2022/02/07	16	40.97	30	41.26	41.90	-14	8,113	-0.17%
2022/01/26	13	39.78	4	39.44	39.30	9	7,866	0.11%
2022/01/25	5	40.37	5	39.97	38.50	0	7,821	0.00%
2022/01/20	5	39.56	17	39.93	39.45	-12	7,757	-0.15%
2022/01/19	1	37.60	5	38.29	38.20	-4	7,660	-0.05%
2022/01/18	2	36.90	1	36.30	36.85	1	7,727	0.01%
2022/01/17	1	36.35	1	36.45	37.05	0	7,792	0.00%
2022/01/14	1	34.50	0	0.00	34.45	1	7,750	0.01%
2022/01/13	2	35.35	1	35.10	35.10	1	7,752	0.01%
2022/01/12	1.3	35.67	1	35.55	35.50	0.3	7,751	0.00%
2022/01/10	0	0.00	4	37.45	37.45	-4	7,749	-0.05%
2022/01/07	4	37.53	1	37.20	37.30	3	7,774	0.04%
2022/01/06	16	38.45	0	0.00	38.50	16	7,781	0.21%
2022/01/05	2	40.18	1	39.90	39.90	1	7,727	0.01%
2022/01/04	1	39.70	0	0.00	39.85	1	7,774	0.01%
2022/01/03	3	39.85	0	0.00	39.70	3	7,792	0.04%
2021/12/30	2	40.00	0	0.00	39.95	2	7,824	0.03%
2021/12/29	2.5	40.28	7	40.03	40.05	-4.5	7,915	-0.06%
2021/12/28	0	0.00	1	41.30	40.40	-1	8,243	-0.01%
2021/12/27	0	0.00	4	40.30	40.30	-4	8,295	-0.05%
2021/12/24	20	40.12	1	41.40	39.95	19	8,359	0.23%
2021/12/23	2	41.05	0	0.00	41.15	2	8,360	0.02%
2021/12/22	0	0.00	6	41.55	41.40	-6	8,433	-0.07%
2021/12/20	0	0.00	9	40.86	41.05	-9	8,603	-0.10%
2021/12/17	1	39.70	1	40.00	40.00	0	8,562	0.00%
2021/12/15	1	40.70	0	0.00	41.15	1	8,434	0.01%
2021/12/14	12	41.21	2	41.05	40.90	10	8,390	0.12%
2021/12/13	5	44.25	7	43.54	43.00	-2	8,274	-0.02%
2021/12/10	5	43.14	3	43.00	44.50	2	8,162	0.02%
2021/12/09	3	45.27	2	45.00	44.50	1	8,038	0.01%
2021/12/08	1	45.10	1	46.20	45.15	0	7,958	0.00%
2021/12/07	13	45.47	9	45.77	45.85	4	7,912	0.05%
2021/12/06	11	45.27	5	45.74	45.45	6	7,813	0.08%
2021/12/03	2	43.80	1	45.10	44.50	1	7,663	0.01%
2021/12/02	0	0.00	6	43.05	43.05	-6	7,505	-0.08%
2021/12/01	1	42.90	2	43.40	43.40	-1	7,396	-0.01%
2021/11/30	0	0.00	7	43.56	43.40	-7	7,356	-0.10%
2021/11/29	5	41.77	1	42.20	42.25	4	7,265	0.06%
2021/11/26	3	43.10	1	43.00	42.90	2	7,148	0.03%
2021/11/25	7	44.88	2	44.95	44.95	5	7,006	0.07%
2021/11/24	11	44.75	12	44.87	45.15	-1	6,847	-0.01%
2021/11/23	11	43.10	7	42.93	42.05	4	6,516	0.06%
2021/11/19	7	43.70	13	43.67	43.65	-6	6,353	-0.09%
2021/11/18	264	45.51	19	45.49	44.10	245	6,144	3.99%	大買/鉅額交易
2021/11/17	1	44.20	9	43.59	43.50	-8	5,726	-0.14%
2021/11/16	11	43.41	4	43.46	42.05	7	5,502	0.13%
2021/11/15	0	0.00	11	40.78	41.55	-11	4,984	-0.22%
2021/11/12	5	38.91	2	38.95	37.80	3	4,667	0.06%
2021/11/11	14	40.74	4	41.13	39.00	10	4,548	0.22%
2021/11/10	52	39.98	56	39.48	39.50	-4	4,331	-0.09%
2021/11/09	0	0.00	5	39.20	38.85	-5	4,179	-0.12%
2021/11/08	1	38.50	1	39.65	38.00	0	4,063	0.00%
2021/11/05	5	39.48	5	39.27	39.80	0	3,986	0.00%
2021/11/04	0	0.00	8	38.05	38.20	-8	3,769	-0.21%
2021/11/03	4	37.41	0	0.00	37.00	4	3,715	0.11%
2021/11/02	0	0.00	3	38.30	37.10	-3	3,701	-0.08%
2021/11/01	0	0.00	4	38.30	37.70	-4	3,523	-0.11%
2021/10/29	0	0.00	3	36.10	37.10	-3	3,433	-0.09%
2021/10/28	26	36.28	124	36.02	35.70	-98	3,373	-2.91%	大賣/
2021/10/27	1	35.00	3	36.23	36.60	-2	3,439	-0.06%
2021/10/26	115	35.45	21	35.69	35.70	94	3,391	2.77%	大買/
2021/10/25	5	34.00	5	33.80	33.85	0	3,153	0.00%
2021/10/19	1	32.30	3	32.08	33.00	-2	3,099	-0.06%
2021/10/14	0	0.00	9	31.90	31.85	-9	3,070	-0.29%
2021/10/13	2	30.25	2	30.20	30.25	0	3,034	0.00%
2021/10/12	3	31.05	0	0.00	30.45	3	3,022	0.10%
2021/10/08	1	32.65	0	0.00	32.45	1	2,967	0.03%
2021/10/06	1	33.85	4	33.85	33.00	-3	2,963	-0.10%
2021/10/05	15	34.10	12	33.75	32.70	3	2,869	0.10%
2021/10/04	0	0.00	2	33.20	33.10	-2	2,536	-0.08%
2021/10/01	0	0.00	2	33.45	30.85	-2	2,491	-0.08%
2021/09/29	2	33.13	2	32.98	32.00	0	2,568	0.00%
2021/09/28	5	32.93	4	33.46	32.80	1	2,567	0.04%
2021/09/16	0	0.00	2.1	31.50	31.25	-2.1	2,550	-0.08%
2021/09/14	2	32.45	0	0.00	32.20	2	2,546	0.08%
2021/09/13	2	31.55	0	0.00	31.70	2	2,509	0.08%
2021/08/19	0	0.00	2	29.85	29.10	-2	2,296	-0.09%
2021/08/13	1	31.75	1	30.95	31.05	0	2,297	0.00%
2021/08/12	1	31.70	0	0.00	31.35	1	2,295	0.04%
2021/08/10	2	33.55	0	0.00	32.90	2	2,272	0.09%
2021/08/09	2	35.20	0	0.00	35.10	2	2,218	0.09%
2021/08/06	1	36.50	0	0.00	36.50	1	2,215	0.05%
2021/08/05	1	38.35	2	38.30	38.25	-1	2,210	-0.05%
2021/08/03	0	0.00	1	38.55	38.70	-1	2,185	-0.05%
2021/08/02	6	38.09	7	38.73	39.20	-1	2,114	-0.05%
2021/07/30	0	0.00	7	36.64	36.50	-7	1,928	-0.36%
2021/07/29	0	0.00	10	35.00	35.00	-10	1,859	-0.54%
2021/07/28	2	33.60	0	0.00	33.60	2	1,858	0.11%
2021/07/27	4	36.55	2	36.75	35.10	2	1,864	0.11%
2021/07/22	0	0.00	1	33.90	33.85	-1	1,816	-0.06%
2021/07/21	2	33.35	0	0.00	33.25	2	1,806	0.11%
2021/07/14	1	35.95	0	0.00	35.35	1	1,777	0.06%
2021/07/13	2	39.40	4	37.19	36.95	-2	1,760	-0.11%
2021/07/09	1	37.00	0	0.00	36.90	1	1,695	0.06%
2021/07/08	0.1	38.70	0	0.00	37.95	0.1	1,702	0.01%
2021/07/07	10	38.32	7	38.60	37.55	3	1,709	0.18%
2021/07/06	20	39.35	22	39.77	38.45	-2	1,717	-0.12%
2021/07/05	1	36.50	0	0.00	38.35	1	1,591	0.06%
2021/07/02	2	35.23	0.1	35.20	34.90	1.9	1,550	0.12%
2021/06/30	1	34.90	0	0.00	35.80	1	1,688	0.06%
2021/06/29	3	32.98	1	33.10	33.05	2	1,671	0.12%
2021/06/28	0	0.00	2	33.90	33.90	-2	1,655	-0.12%
2021/06/25	0.1	31.10	0	0.00	31.40	0.1	1,624	0.01%
2021/06/24	2	30.25	0	0.00	30.00	2	1,635	0.12%
2021/06/16	10	30.00	0	0.00	29.80	10	1,693	0.59%
2021/06/01	1	30.20	0	0.00	30.40	1	1,854	0.05%
2021/05/28	1	30.70	0	0.00	30.65	1	1,888	0.05%
2021/05/27	2	31.45	0	0.00	30.50	2	1,913	0.10%
2021/05/13	1	26.00	0	0.00	27.00	1	2,215	0.05%
2021/05/12	0	0.00	8	29.60	27.75	-8	2,197	-0.36%
2021/05/11	2	30.90	6	31.90	30.80	-4	2,215	-0.18%
2021/04/29	3	37.08	0	0.00	37.10	3	2,356	0.13%
2021/04/28	2	37.30	0	0.00	37.30	2	2,374	0.08%
2021/04/22	3	38.07	0	0.00	37.70	3	2,468	0.12%
2021/04/21	1	38.60	0	0.00	38.60	1	2,455	0.04%
2021/04/19	2	38.90	0	0.00	38.95	2	2,522	0.08%
2021/04/15	3	38.80	0	0.00	38.90	3	2,616	0.11%
2021/04/13	6	39.03	0	0.00	38.80	6	2,642	0.23%
2021/04/12	2	40.00	0	0.00	39.75	2	2,657	0.08%
2021/04/09	4	42.04	0	0.00	41.65	4	2,658	0.15%
2021/04/08	8	43.41	9	43.37	43.80	-1	2,631	-0.04%
2021/04/07	10	43.72	1	42.90	43.60	9	2,621	0.34%
2021/04/06	0	0.00	5	43.33	44.00	-5	2,567	-0.19%
2021/04/01	2	38.90	3	40.10	40.15	-1	2,509	-0.04%
2021/03/31	0	0.00	1	39.10	38.20	-1	2,574	-0.04%
2021/03/29	1	39.90	2	38.50	39.70	-1	2,588	-0.04%
2021/03/24	4	37.45	0	0.00	37.45	4	2,662	0.15%
2021/03/23	4	39.04	0	0.00	38.25	4	2,673	0.15%
2021/03/22	0	0.00	1	39.05	39.15	-1	2,662	-0.04%
2021/03/19	2	40.30	0	0.00	40.05	2	2,679	0.07%
2021/03/17	1	39.45	0	0.00	39.45	1	2,710	0.04%
2021/03/16	1	39.60	0	0.00	39.50	1	2,737	0.04%
2021/03/12	0	0.00	6	39.84	39.40	-6	2,845	-0.21%
2021/03/11	1	40.00	0	0.00	39.90	1	3,008	0.03%
2021/03/09	1	39.50	1	40.00	39.70	0	3,461	0.00%
2021/03/08	2	41.45	0	0.00	40.80	2	3,641	0.05%
2021/03/05	5	42.20	0	0.00	42.35	5	3,669	0.14%
2021/03/04	1	42.85	2	43.55	42.95	-1	3,788	-0.03%
2021/03/03	3	42.40	6	42.90	42.85	-3	3,801	-0.08%
2021/03/02	3	44.75	20	44.88	43.60	-17	3,807	-0.45%
2021/02/26	14	44.29	5	44.77	44.85	9	3,845	0.23%
2021/02/25	43	44.40	1	45.45	45.55	42	3,906	1.08%
2021/02/24	2	43.30	9	43.30	43.15	-7	3,993	-0.18%
2021/02/23	21	44.92	0	0.00	45.00	21	4,048	0.52%
2021/02/22	2	42.80	12	45.02	45.55	-10	4,054	-0.25%
2021/02/18	0	0.00	1	39.55	40.05	-1	4,055	-0.02%
2021/02/04	1	39.50	0	0.00	38.95	1	4,168	0.02%
2021/02/02	2	39.30	1	40.65	39.30	1	4,321	0.02%
2021/01/29	0	0.00	5	39.01	38.00	-5	4,542	-0.11%
2021/01/26	4	38.24	0	0.00	38.60	4	5,387	0.07%
2021/01/20	3	35.07	0	0.00	34.05	3	5,602	0.05%
2021/01/11	1	35.70	0	0.00	37.65	1	5,783	0.02%
2021/01/08	2	39.10	0	0.00	39.05	2	5,781	0.03%
2021/01/05	1	42.60	0	0.00	41.60	1	5,985	0.02%
2021/01/04	0	0.00	3	42.70	42.80	-3	6,044	-0.05%
2020/12/30	0	0.00	2	42.00	42.00	-2	6,061	-0.03%
2020/12/28	2	39.13	0	0.00	39.15	2	6,021	0.03%
2020/12/25	3	40.37	0	0.00	40.35	3	5,973	0.05%
2020/12/23	1	42.00	1	42.50	42.50	0	5,922	0.00%
2020/12/21	1	42.00	0	0.00	41.30	1	6,036	0.02%
2020/12/18	1	43.30	0	0.00	43.00	1	6,038	0.02%
2020/12/17	0	0.00	14	44.55	44.05	-14	6,032	-0.23%
2020/12/16	0	0.00	16	44.70	44.90	-16	6,063	-0.26%
2020/12/15	1	44.10	0	0.00	43.75	1	6,138	0.02%
2020/12/11	1	45.85	0	0.00	45.30	1	6,101	0.02%
2020/12/10	10	46.00	0	0.00	45.50	10	6,081	0.16%
2020/12/09	20	46.68	0	0.00	46.45	20	6,052	0.33%
2020/12/08	6	47.08	5	47.60	47.20	1	6,016	0.02%
2020/12/07	5	45.76	0	0.00	45.15	5	5,945	0.08%
2020/12/04	8	50.14	0	0.00	49.90	8	5,781	0.14%
2020/12/03	1	51.60	5	52.10	54.90	-4	5,571	-0.07%
2020/12/02	0	0.00	8	49.61	50.70	-8	5,343	-0.15%
2020/12/01	2	46.35	0	0.00	46.10	2	5,163	0.04%
2020/11/27	1	46.70	0	0.00	47.05	1	5,031	0.02%
2020/11/26	0	0.00	16	47.18	47.30	-16	5,032	-0.32%
2020/11/25	1	47.10	3	47.17	47.20	-2	5,055	-0.04%
2020/11/24	5	48.90	0	0.00	47.00	5	5,030	0.10%
2020/11/23	4	48.10	1.1	46.94	48.80	2.9	5,037	0.06%
2020/11/20	8	48.84	8	48.63	48.35	0	4,954	0.00%
2020/11/19	2	49.75	3	48.83	50.40	-1	4,860	-0.02%
2020/11/18	3	48.10	1	48.95	48.05	2	4,789	0.04%
2020/11/17	6	48.44	12	48.15	48.30	-6	4,737	-0.13%
2020/11/16	9	47.62	23	46.00	47.85	-14	4,689	-0.30%
2020/11/13	0	0.00	8	45.44	45.75	-8	4,663	-0.17%
2020/11/12	4	45.83	3	45.92	45.75	1	4,666	0.02%
2020/11/11	15.1	45.47	1	46.10	47.05	14.1	4,679	0.30%
2020/11/10	2	45.00	15	45.97	44.90	-13	4,623	-0.28%
2020/11/09	3	47.08	1	47.80	46.50	2	4,551	0.04%
2020/11/06	5	46.35	2	47.80	47.60	3	4,465	0.07%
2020/11/05	1	45.60	1	47.55	46.00	0	4,329	0.00%
2020/11/04	1	44.85	9	44.53	45.00	-8	4,100	-0.20%
2020/11/03	10	42.94	9	41.44	45.10	1	3,930	0.03%
2020/11/02	7	39.52	12	40.11	41.00	-5	3,561	-0.14%
2020/10/30	2	35.20	6	36.86	37.45	-4	3,310	-0.12%
2020/10/28	4	35.80	0	0.00	35.65	4	3,285	0.12%
2020/10/27	1	36.40	0	0.00	36.35	1	3,293	0.03%
2020/10/26	1	36.20	0	0.00	36.10	1	3,298	0.03%
2020/10/23	0	0.00	1	37.30	37.00	-1	3,313	-0.03%
2020/10/22	3	37.33	0	0.00	36.95	3	3,366	0.09%
2020/10/21	4	39.16	0	0.00	38.30	4	3,397	0.12%
2020/10/20	0	0.00	2	39.33	39.85	-2	3,428	-0.06%
2020/10/19	0	0.00	13	39.33	39.50	-13	3,365	-0.39%
2020/10/15	1	39.15	0	0.00	39.00	1	3,279	0.03%
2020/10/14	5	39.21	3	39.75	38.95	2	3,255	0.06%
2020/10/13	2	37.50	0	0.00	38.00	2	3,197	0.06%
2020/10/12	0	0.00	3	37.80	37.95	-3	3,207	-0.09%
2020/10/08	12	36.33	0	0.00	36.20	12	3,144	0.38%
2020/10/06	0	0.00	1	34.20	33.95	-1	3,158	-0.03%
2020/10/05	1	33.00	0	0.00	32.80	1	3,261	0.03%
2020/09/28	0	0.00	1	34.15	34.10	-1	3,617	-0.03%
2020/09/24	1	33.00	0	0.00	32.55	1	3,686	0.03%
2020/09/22	3	36.90	0	0.00	36.50	3	3,926	0.08%
2020/09/21	1	38.00	5	38.16	38.00	-4	3,973	-0.10%
2020/09/18	5	37.85	7	38.01	39.10	-2	3,924	-0.05%
2020/09/10	4	36.63	0	0.00	36.10	4	3,900	0.10%
2020/09/03	2	38.00	2	38.80	37.30	0	3,949	0.00%
2020/09/02	2	38.25	0	0.00	37.90	2	4,035	0.05%
2020/08/31	0	0.00	1	39.60	39.35	-1	4,041	-0.02%
2020/08/28	3	38.30	2	38.95	38.90	1	4,039	0.02%
2020/08/27	30	40.33	5	39.44	39.00	25	4,027	0.62%
2020/08/26	0	0.00	11	36.40	37.70	-11	3,958	-0.28%
2020/08/24	1	34.90	0	0.00	34.90	1	3,927	0.03%
2020/08/20	0	0.00	6	34.63	33.80	-6	3,992	-0.15%
2020/08/19	1	35.60	0	0.00	35.80	1	4,003	0.02%
2020/08/18	4	33.50	0	0.00	33.35	4	4,024	0.10%
2020/08/17	4	34.58	0	0.00	34.50	4	4,020	0.10%
2020/08/14	2	36.15	0	0.00	36.10	2	3,998	0.05%
2020/08/13	4	36.89	0	0.00	36.50	4	4,017	0.10%
2020/08/11	6	38.49	0	0.00	37.20	6	4,127	0.15%
2020/08/10	1	38.40	0	0.00	38.60	1	4,182	0.02%
2020/08/07	10	39.95	6	38.70	39.90	4	4,209	0.10%
2020/08/05	3	37.20	0	0.00	37.00	3	4,217	0.07%
2020/07/31	0	0.00	2	38.40	38.15	-2	4,819	-0.04%
2020/07/28	0	0.00	2	37.00	36.20	-2	5,147	-0.04%
2020/07/27	1	39.35	0	0.00	37.55	1	5,174	0.02%
2020/07/24	1	40.75	1	41.20	39.95	0	5,227	0.00%
2020/07/23	3	40.40	0	0.00	42.05	3	5,389	0.06%
2020/07/22	0	0.00	3	40.10	41.35	-3	5,464	-0.05%
2020/07/21	1	39.70	0	0.00	38.90	1	5,613	0.02%
2020/07/20	1	37.50	1	38.40	38.70	0	5,708	0.00%
2020/07/17	5	41.03	1	41.00	38.55	4	5,734	0.07%
2020/07/16	0	0.00	2	39.98	41.10	-2	5,708	-0.04%
2020/07/15	3	38.33	0.7	37.10	37.40	2.3	5,689	0.04%
2020/07/14	3	38.75	3	38.60	38.00	0	5,754	0.00%
2020/07/13	0	0.00	3	36.60	37.85	-3	5,826	-0.05%
2020/07/10	2	36.33	2	37.78	36.95	0	5,806	0.00%
2020/07/09	6	36.68	0	0.00	38.60	6	5,696	0.11%
2020/07/08	0	0.00	0	35.10	35.10	0	5,540	0.00%
2020/07/07	0	0.00	1	31.85	31.95	-1	5,497	-0.02%
2020/07/06	1	30.05	1	29.70	29.05	0	5,361	0.00%
2020/07/02	1	29.50	0	0.00	28.60	1	5,270	0.02%
2020/07/01	0	0.00	2	27.48	27.90	-2	5,129	-0.04%
2020/06/30	0	0.00	1	25.40	25.40	-1	4,946	-0.02%
2020/06/29	1	23.20	0	0.00	23.10	1	4,877	0.02%
2020/06/24	1	23.35	0	0.00	23.35	1	4,888	0.02%
2020/06/23	1	23.40	0	0.00	23.40	1	4,893	0.02%
2020/06/22	0	0.00	1	23.95	23.75	-1	4,894	-0.02%
2020/06/17	0	0.00	1	23.25	24.35	-1	4,923	-0.02%
2020/06/16	0	0.00	1	23.20	23.00	-1	4,915	-0.02%
2020/06/15	2	23.08	1	23.05	23.00	1	4,966	0.02%
2020/06/11	1	23.65	0	0.00	23.00	1	4,978	0.02%
2020/05/19	0	0.00	4	25.50	25.95	-4	4,961	-0.08%
2020/05/18	1	23.85	1	24.10	24.10	0	4,876	0.00%
2020/05/15	4	24.63	37	24.61	24.50	-33	4,862	-0.68%
2020/05/14	1	25.45	35	24.80	24.50	-34	4,797	-0.71%
2020/05/13	1	25.95	0	0.00	26.05	1	4,810	0.02%
2020/05/12	70	26.98	0	0.00	26.10	70	4,859	1.44%
2020/04/29	1	23.25	0	0.00	23.80	1	4,310	0.02%
2020/04/28	0	0.00	1	25.50	23.75	-1	4,265	-0.02%
2020/04/27	0	0.00	2.4	23.35	23.35	-2.4	4,021	-0.06%
2020/04/24	2	20.20	3	20.93	21.25	-1	3,958	-0.03%
2020/04/23	1	19.65	0	0.00	19.70	1	3,853	0.03%
2020/04/20	0	0.00	15	18.60	18.40	-15	3,684	-0.41%
2020/04/08	15	14.80	0	0.00	15.30	15	3,516	0.43%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/02/13	1	20.00	0	0.00	19.00	1	3,138	0.03%
2020/01/16	0	0.00	2.8	18.37	18.20	-2.8	1,954	-0.14%
2020/01/02	0	0.00	2	18.58	18.15	-2	1,607	-0.12%
2019/12/31	1	17.70	0	0.00	17.85	1	1,497	0.07%
2019/12/30	1	15.90	0	0.00	16.25	1	1,348	0.07%
2019/12/27	0	0.00	4.2	14.62	14.90	-4.2	1,171	-0.36%
2019/12/20	0	0.00	1	11.45	11.40	-1	955	-0.10%
2019/12/11	0	0.00	1	12.00	12.25	-1	813	-0.12%
2019/12/09	1	10.90	0	0.00	10.90	1	662	0.15%
2019/12/06	1	9.61	0	0.00	9.93	1	575	0.17%
2019/12/02	0	0.00	0.4	8.40	8.46	-0.4	348	-0.12%
2019/07/04	0	0.00	0.7	6.72	6.76	-0.7	162	-0.43%
2018/06/21	0	0.00	4	9.37	9.74	-4	1,443	-0.28%
2018/06/15	2	9.14	0	0.00	9.32	2	1,389	0.14%
2018/06/13	0	0.00	5	8.90	8.72	-5	1,313	-0.38%
2018/06/12	0	0.00	3	9.39	9.00	-3	1,276	-0.24%
2018/06/08	3	9.89	0	0.00	9.39	3	1,215	0.25%
2018/06/07	4	9.81	0	0.00	9.78	4	1,159	0.34%
2018/06/06	4	10.00	10	10.05	10.20	-6	1,078	-0.56%
2018/06/01	5	9.53	0	0.00	9.70	5	785	0.64%
2018/03/30	0	0.00	2	7.00	6.99	-2	392	-0.51%
2018/01/03	0	0.00	2	8.62	8.59	-2	542	-0.37%