系統電 (5309)-凱基-豐中券商分點個股進出

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
35.60
漲跌
▲0.25
漲幅
+0.71%
成交量
1,312張
產業
上櫃電子零組件類股
376人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/28	0	0.00	4	35.40	35.60	-4	2,277	-0.18%
2024/05/27	1	35.20	2	35.38	35.35	-1	2,272	-0.04%
2024/05/24	0	0.00	1	35.55	35.05	-1	2,284	-0.04%
2024/05/23	0	0.00	1.1	35.45	35.45	-1.1	2,287	-0.05%
2024/05/22	2	35.30	2	35.70	35.30	0	2,278	0.00%
2024/05/14	0	0.00	1	34.55	34.50	-1	2,256	-0.04%
2024/04/23	1	33.40	0	0.00	33.30	1	2,282	0.04%
2024/04/22	2	33.73	1	33.50	33.25	1	2,296	0.04%
2024/04/17	1	35.65	2	35.63	35.20	-1	2,303	-0.04%
2024/04/16	1	34.00	1	34.00	33.80	0	2,303	0.00%
2024/04/15	1	35.50	0	0.00	35.00	1	2,450	0.04%
2024/04/12	3.1	35.89	2.1	35.90	35.50	1	2,513	0.04%
2024/04/11	0	35.00	0	0.00	34.95	0	2,509	0.00%
2024/04/10	0	0.00	1	35.50	35.50	-1	2,502	-0.04%
2024/04/09	0	0.00	1	35.50	35.55	-1	2,498	-0.04%
2024/03/29	24.1	36.46	7	36.75	35.75	17.1	2,445	0.70%
2024/03/28	27.1	39.67	0.1	39.55	39.50	27	2,276	1.19%
2024/03/27	12.1	39.20	17	38.91	39.60	-4.9	1,943	-0.25%
2024/03/26	0	0.00	28.1	36.04	36.00	-28.1	1,684	-1.67%
2024/03/25	4	36.90	0	0.00	36.50	4	1,671	0.24%
2024/03/21	0.1	36.20	0.3	36.10	36.10	-0.3	1,642	-0.02%
2024/03/20	28	35.80	0	0.00	35.70	28	1,651	1.70%
2024/03/19	1	35.75	0	0.00	35.75	1	1,663	0.06%
2024/03/18	0	0.00	0.1	35.65	35.75	-0.1	1,697	-0.01%
2024/03/15	0.1	36.00	0.1	36.00	35.80	0	1,748	0.00%
2024/03/13	0.1	36.10	0	0.00	35.75	0.1	1,713	0.01%
2024/03/12	1.1	37.25	6	37.20	36.80	-4.9	1,702	-0.29%
2024/03/08	3	36.70	3	35.78	35.35	0	1,694	0.00%
2024/03/07	2	36.85	2	37.10	36.70	0	1,669	0.00%
2024/03/06	7.2	37.65	2	37.20	36.95	5.2	1,602	0.32%
2024/03/05	12	35.95	13	36.26	37.30	-1	1,526	-0.07%
2024/03/04	0	0.00	1	35.10	35.50	-1	1,454	-0.07%
2024/02/29	1	35.00	0	0.00	35.00	1	1,440	0.07%
2024/02/27	7	35.30	7	34.70	34.65	0	1,431	0.00%
2024/02/19	0	0.00	3	34.55	34.60	-3	1,412	-0.21%
2024/02/15	0	0.00	1	33.80	33.70	-1	1,395	-0.07%
2024/01/19	1	34.80	0	0.00	34.65	1	1,385	0.07%
2024/01/17	0	0.00	2	35.15	35.00	-2	1,389	-0.14%
2024/01/16	0	0.00	1	35.50	35.50	-1	1,373	-0.07%
2024/01/12	1	36.50	0.4	36.85	36.30	0.6	1,363	0.04%
2024/01/11	2	37.25	1	36.80	36.80	1	1,350	0.07%
2024/01/10	5	37.92	4	38.05	37.60	1	1,310	0.08%
2024/01/09	8	37.92	5	37.55	37.50	3	1,242	0.24%
2024/01/08	1	37.50	0	37.50	37.45	1	1,071	0.09%
2024/01/05	0	0.00	0.4	36.29	36.00	-0.4	1,006	-0.04%
2024/01/03	0.2	36.48	1	36.60	36.50	-0.8	980	-0.08%
2024/01/02	0.2	36.40	0	0.00	36.75	0.2	1,000	0.02%
2023/12/27	0	35.85	0	0.00	36.00	0	1,061	0.00%
2023/12/26	2	35.73	0	0.00	35.95	2	1,065	0.19%
2023/12/20	0	0.00	1	35.35	35.30	-1	1,006	-0.10%
2023/12/19	1	34.95	0	0.00	34.95	1	1,004	0.10%
2023/12/14	0	0.00	2	36.10	35.85	-2	987	-0.20%
2023/12/04	1	35.70	1	35.50	35.65	0	924	0.00%
2023/11/29	0	0.00	3	35.05	35.15	-3	864	-0.35%
2023/11/28	1	35.00	0	0.00	34.85	1	853	0.12%
2023/11/23	0	0.00	1	34.40	34.15	-1	843	-0.12%
2023/11/21	1	34.25	0	0.00	33.75	1	846	0.12%
2023/11/16	1	33.20	2	33.45	33.50	-1	848	-0.12%
2023/11/09	2	32.40	1	32.90	32.60	1	859	0.12%
2023/11/06	0	0.00	1	33.80	33.75	-1	939	-0.11%
2023/11/03	1	33.35	0	0.00	33.40	1	957	0.10%
2023/10/19	0	0.00	2	33.13	32.95	-2	1,066	-0.19%
2023/10/17	0	0.00	1	34.10	34.00	-1	1,070	-0.09%
2023/10/13	0	0.00	16	34.69	34.40	-16	1,093	-1.46%
2023/10/12	0	0.00	1	34.40	34.40	-1	1,102	-0.09%
2023/10/11	0	0.00	2	34.20	34.25	-2	1,113	-0.18%
2023/10/05	1	34.80	1	35.75	34.90	0	1,109	0.00%
2023/10/03	1	35.05	0	0.00	34.30	1	1,102	0.09%
2023/09/25	2	35.40	0	0.00	35.55	2	1,258	0.16%
2023/09/12	1	36.95	85	36.87	36.15	-84	1,463	-5.74%
2023/09/07	1	35.00	0	0.00	35.00	1	1,491	0.07%
2023/08/21	0	0.00	1	35.70	35.50	-1	1,766	-0.06%
2023/08/17	1	35.05	1	35.15	36.00	0	1,788	0.00%
2023/08/16	5	34.05	0	0.00	34.75	5	1,786	0.28%
2023/08/14	1	33.20	0	0.00	33.90	1	1,867	0.05%
2023/08/09	1	37.50	1	37.30	37.10	0	1,815	0.00%
2023/08/08	0	0.00	1	37.10	37.10	-1	1,815	-0.06%
2023/08/07	6	37.70	0	0.00	37.75	6	1,873	0.32%
2023/08/02	6	38.48	0	0.00	37.55	6	1,955	0.31%
2023/08/01	1	38.75	0	0.00	38.45	1	1,993	0.05%
2023/07/31	46	38.70	14	38.66	38.75	32	2,134	1.50%
2023/07/28	36	38.14	0	0.00	38.25	36	2,213	1.63%
2023/07/27	0	38.00	0	0.00	38.25	0	2,230	0.00%
2023/07/24	0	0.00	1	36.80	36.50	-1	2,286	-0.04%
2023/07/19	1	38.25	0	0.00	37.80	1	2,346	0.04%
2023/07/18	1	38.80	1	38.30	38.15	0	2,410	0.00%
2023/07/11	1	38.10	0	0.00	38.00	1	2,786	0.04%
2023/07/07	1	39.30	1	38.55	38.55	0	3,329	0.00%
2023/07/06	0	0.00	1	40.35	40.10	-1	3,334	-0.03%
2023/07/05	2	40.43	1	40.50	40.45	1	3,396	0.03%
2023/07/04	1	40.70	0	0.00	40.60	1	3,497	0.03%
2023/07/03	2	41.35	0	0.00	41.30	2	3,772	0.05%
2023/06/30	0	0.00	17	40.94	41.70	-17	4,439	-0.38%
2023/06/28	0	0.00	2	40.75	40.55	-2	4,749	-0.04%
2023/06/27	2	40.43	0	0.00	40.60	2	4,810	0.04%
2023/06/26	7	40.72	0	0.00	40.90	7	4,849	0.14%
2023/06/21	2	40.25	2	40.30	40.35	0	4,851	0.00%
2023/06/20	0	0.00	2	40.50	40.50	-2	4,856	-0.04%
2023/06/16	0	0.00	1	40.30	40.35	-1	4,861	-0.02%
2023/06/15	1	40.70	0	0.00	40.75	1	4,831	0.02%
2023/06/14	0	0.00	4	40.99	41.45	-4	4,806	-0.08%
2023/06/13	1	40.50	7	40.68	40.65	-6	4,812	-0.12%
2023/06/12	5	40.80	0	0.00	40.80	5	4,789	0.10%
2023/06/09	10	41.55	1	41.65	41.65	9	4,768	0.19%
2023/06/08	0	0.00	1	42.25	42.25	-1	4,755	-0.02%
2023/06/06	2	43.10	0	0.00	42.95	2	4,900	0.04%
2023/06/02	0	0.00	1	43.05	43.00	-1	4,968	-0.02%
2023/05/31	1	42.65	1	42.75	42.70	0	4,997	0.00%
2023/05/30	1	42.25	0.1	42.44	42.10	0.9	4,999	0.02%
2023/05/29	2	42.35	1	42.50	42.45	1	5,000	0.02%
2023/05/25	3	42.73	1	42.80	42.60	2	5,041	0.04%
2023/05/24	5	43.45	0	0.00	43.35	5	5,076	0.10%
2023/05/23	3	43.45	5	43.55	43.25	-2	5,171	-0.04%
2023/05/22	1.3	43.34	0	0.00	43.55	1.3	5,227	0.02%
2023/05/19	1	42.90	0	0.00	42.75	1	5,240	0.02%
2023/05/18	0.2	43.70	10	43.50	43.50	-9.8	5,227	-0.19%
2023/05/17	10.3	42.46	0	0.00	42.80	10.3	5,264	0.20%
2023/05/12	0.1	41.50	0	0.00	42.10	0.1	5,360	0.00%
2023/05/11	1.1	41.78	0	0.00	41.60	1.1	5,493	0.02%
2023/05/09	6	43.03	10	44.45	43.10	-4	5,702	-0.07%
2023/05/08	15	44.02	5	44.35	44.20	10	5,686	0.18%
2023/05/05	16	44.95	22	45.10	44.50	-6	5,678	-0.11%
2023/05/04	0.2	44.25	5	44.04	44.15	-4.8	5,590	-0.09%
2023/05/03	1.1	42.53	0	0.00	42.25	1.1	5,580	0.02%
2023/05/02	0	0.00	1	43.25	43.20	-1	5,625	-0.02%
2023/04/28	2	43.13	1	43.20	43.10	1	5,616	0.02%
2023/04/27	0	0.00	1	43.25	43.25	-1	5,579	-0.02%
2023/04/26	0	0.00	5	42.05	42.90	-5	5,543	-0.09%
2023/04/25	5	42.50	1	41.70	42.10	4	5,505	0.07%
2023/04/24	1	42.30	0	0.00	42.25	1	5,459	0.02%
2023/04/21	9.2	42.66	1	42.05	42.05	8.2	5,467	0.15%
2023/04/20	3.3	43.56	0	0.00	43.50	3.3	5,397	0.06%
2023/04/19	0.4	44.80	1	44.15	44.25	-0.6	5,314	-0.01%
2023/04/18	0.4	44.86	11	44.73	44.50	-10.6	5,249	-0.20%
2023/04/17	20	45.85	1	45.85	45.85	19	5,204	0.37%
2023/04/14	1	45.80	0	0.00	45.00	1	5,141	0.02%
2023/04/13	4.4	47.80	1	48.45	46.00	3.4	5,034	0.07%
2023/04/12	10.4	46.68	17	47.13	47.50	-6.6	4,688	-0.14%
2023/04/11	1	45.70	1	45.50	45.95	0	4,455	0.00%
2023/04/10	2	45.88	2	45.03	45.05	0	4,405	0.00%
2023/04/07	12	45.53	12	45.42	45.90	0	4,316	0.00%
2023/04/06	24.1	46.74	23	46.37	46.30	1.1	4,189	0.03%
2023/03/31	9	45.64	51.3	45.93	46.35	-42.3	3,907	-1.08%
2023/03/30	12	44.39	5	44.51	44.30	7	3,218	0.22%
2023/03/29	1	42.90	0	0.00	42.90	1	2,873	0.03%
2023/03/28	29	42.76	0	0.00	42.65	29	2,877	1.01%
2023/03/27	1	43.35	5	43.55	43.50	-4	2,812	-0.14%
2023/03/24	11	42.69	0	0.00	42.65	11	2,772	0.40%
2023/03/23	9	42.82	0	0.00	42.80	9	2,771	0.32%
2023/03/22	1	42.00	0	0.00	42.65	1	2,774	0.04%
2023/03/21	2	41.90	0	0.00	42.30	2	2,779	0.07%
2023/03/20	0	0.00	1	41.70	41.60	-1	2,788	-0.04%
2023/03/17	1	41.00	0	0.00	41.05	1	2,934	0.03%
2023/03/16	0	0.00	3	40.50	40.45	-3	2,989	-0.10%
2023/03/15	3	41.90	2	41.60	41.70	1	3,104	0.03%
2023/03/14	0	0.00	1	41.45	41.00	-1	3,369	-0.03%
2023/03/13	6	41.19	0	0.00	41.20	6	3,547	0.17%
2023/03/09	1	45.05	4	43.65	43.00	-3	3,806	-0.08%
2023/03/08	3	44.10	1	43.65	44.20	2	3,857	0.05%
2023/03/07	0	0.00	1	43.65	43.50	-1	3,828	-0.03%
2023/03/06	3	43.55	4	43.39	43.55	-1	3,847	-0.03%
2023/03/03	2	42.45	3	42.25	42.50	-1	3,820	-0.03%
2023/02/24	7	41.99	0	0.00	41.85	7	3,842	0.18%
2023/02/21	4	44.26	2	44.35	44.00	2	3,899	0.05%
2023/02/20	0	0.00	2	44.15	44.30	-2	3,878	-0.05%
2023/02/17	1	43.80	0	0.00	43.70	1	3,834	0.03%
2023/02/15	1	44.05	4	43.98	42.70	-3	3,947	-0.08%
2023/02/14	2	43.30	1	42.90	42.90	1	3,942	0.03%
2023/02/13	5	42.95	2	43.20	43.40	3	3,999	0.08%
2023/02/10	2	43.33	2	43.15	43.10	0	4,026	0.00%
2023/02/09	5	44.26	6	44.40	43.80	-1	4,009	-0.02%
2023/02/08	1	43.65	42	43.78	43.60	-41	3,868	-1.06%
2023/02/07	2	42.83	2	43.35	43.00	0	3,791	0.00%
2023/02/06	0	41.65	0	0.00	41.65	0	3,598	0.00%
2023/02/03	0	0.00	3	42.60	42.55	-3	3,574	-0.08%
2023/02/01	15	42.70	16	42.06	42.00	-1	3,507	-0.03%
2023/01/31	2	41.33	0	0.00	41.85	2	3,415	0.06%
2023/01/30	0	0.00	1	40.20	40.55	-1	3,377	-0.03%
2023/01/12	5	40.30	0	0.00	39.80	5	3,474	0.14%
2023/01/11	0	0.00	2	40.85	40.30	-2	3,543	-0.06%
2023/01/05	0	0.00	1	40.30	39.80	-1	3,528	-0.03%
2022/12/30	1	38.35	0	0.00	38.30	1	3,502	0.03%
2022/12/28	3	38.20	0	0.00	38.00	3	3,531	0.08%
2022/12/26	1	39.65	0	0.00	39.65	1	3,502	0.03%
2022/12/23	1	39.50	0	0.00	39.50	1	3,519	0.03%
2022/12/21	1	40.25	0	0.00	39.95	1	3,529	0.03%
2022/12/20	1	40.60	3	40.00	39.80	-2	3,548	-0.06%
2022/12/19	0	0.00	6	41.25	40.80	-6	3,549	-0.17%
2022/12/16	1	40.95	0	0.00	40.95	1	3,554	0.03%
2022/12/15	2	41.55	0	0.00	41.70	2	3,543	0.06%
2022/12/13	0.3	40.85	0	0.00	40.50	0.3	3,514	0.01%
2022/12/09	0	0.00	8	41.65	41.05	-8	3,507	-0.23%
2022/12/08	2	44.18	1	43.60	43.45	1	3,377	0.03%
2022/12/07	11	43.15	0	0.00	43.05	11	3,335	0.33%
2022/12/06	18	45.14	10.3	45.53	44.70	7.7	3,263	0.24%
2022/12/05	6	45.70	12	45.42	44.70	-6	3,003	-0.20%
2022/12/02	1	45.10	5	44.99	44.60	-4	2,832	-0.14%
2022/12/01	4	44.41	7.4	44.14	44.50	-3.4	2,700	-0.13%
2022/11/30	0	0.00	7	42.60	42.85	-7	2,556	-0.27%
2022/11/24	1	40.20	0	0.00	40.25	1	2,922	0.03%
2022/11/23	2	40.00	0	0.00	39.85	2	2,988	0.07%
2022/11/22	0.2	40.80	1	41.35	40.50	-0.8	2,995	-0.03%
2022/11/21	0.2	41.25	0	0.00	41.05	0.2	3,026	0.01%
2022/11/17	2	42.20	3	42.47	42.10	-1	3,030	-0.03%
2022/11/16	16	41.17	2	41.35	41.25	14	2,924	0.48%
2022/11/15	0	0.00	1	40.50	40.35	-1	2,859	-0.03%
2022/11/11	6	41.40	3	40.22	41.40	3	2,872	0.10%
2022/11/09	1	39.85	2	40.70	39.65	-1	2,883	-0.03%
2022/11/08	2	39.60	1	39.90	39.60	1	2,859	0.03%
2022/11/07	2	38.50	2	39.00	38.80	0	2,811	0.00%
2022/11/03	1	38.05	2	38.35	38.20	-1	2,878	-0.03%
2022/11/01	0.3	36.80	0	0.00	37.25	0.3	2,951	0.01%
2022/10/28	1	36.30	0	0.00	36.50	1	2,983	0.03%
2022/10/25	1	38.50	1	38.50	38.45	0	3,084	0.00%
2022/10/19	1	39.00	2	38.60	38.90	-1	3,194	-0.03%
2022/10/11	3	37.48	2	37.55	37.20	1	3,473	0.03%
2022/10/05	0	0.00	2	39.55	38.70	-2	3,719	-0.05%
2022/10/04	3	38.47	0	0.00	38.45	3	3,730	0.08%
2022/09/28	0	0.00	2	36.15	35.90	-2	3,859	-0.05%
2022/09/13	3	41.47	7	42.05	42.80	-4	4,599	-0.09%
2022/09/12	2	41.70	0	0.00	41.90	2	4,685	0.04%
2022/09/08	2	41.70	1	41.90	41.55	1	4,817	0.02%
2022/09/07	4	41.24	0	0.00	41.20	4	5,027	0.08%
2022/09/05	9	43.80	7	44.21	41.85	2	5,500	0.04%
2022/09/02	0	0.00	1	44.00	44.00	-1	5,465	-0.02%
2022/09/01	3.1	43.11	6	43.50	42.60	-3	5,552	-0.05%
2022/08/31	5	43.90	3	43.83	43.70	2	5,750	0.03%
2022/08/30	0	0.00	2	41.98	42.15	-2	5,832	-0.03%
2022/08/29	2	40.60	1	40.10	40.45	1	6,552	0.02%
2022/08/26	2	41.78	11	41.74	41.80	-9	6,924	-0.13%
2022/08/25	3	40.65	1	41.15	40.95	2	7,712	0.03%
2022/08/24	6	40.63	30	41.04	40.35	-24	7,971	-0.30%
2022/08/23	0	0.00	7	41.25	41.00	-7	8,142	-0.09%
2022/08/22	3	40.70	0	0.00	40.75	3	8,267	0.04%
2022/08/19	4	41.61	2	42.08	41.25	2	8,258	0.02%
2022/08/18	1	41.00	1	41.60	41.60	0	8,270	0.00%
2022/08/17	6	40.98	0	0.00	41.10	6	8,253	0.07%
2022/08/16	8	42.05	17	42.36	41.75	-9	8,245	-0.11%
2022/08/15	2	41.40	11	41.33	41.50	-9	8,183	-0.11%
2022/08/12	30	40.30	0	0.00	40.25	30	8,134	0.37%
2022/08/11	8	40.46	0	0.00	40.10	8	8,125	0.10%
2022/08/10	4	40.96	2	40.90	40.75	2	8,086	0.02%
2022/08/09	0	0.00	1	40.55	40.65	-1	8,024	-0.01%
2022/08/08	0	0.00	1	39.80	39.80	-1	7,978	-0.01%
2022/08/05	1	38.50	1	38.60	38.55	0	7,939	0.00%
2022/08/04	0	0.00	1	37.30	37.25	-1	7,932	-0.01%
2022/08/02	2	38.28	9	38.30	38.30	-7	7,931	-0.09%
2022/08/01	0	0.00	1	40.15	39.75	-1	7,891	-0.01%
2022/07/29	4	39.40	1	39.45	39.15	3	7,858	0.04%
2022/07/28	1	38.85	2	39.10	38.70	-1	7,851	-0.01%
2022/07/27	4	37.83	12	38.28	38.55	-8	7,808	-0.10%
2022/07/25	0	0.00	1	38.20	38.00	-1	7,763	-0.01%
2022/07/22	13	37.16	2	37.23	37.05	11	7,746	0.14%
2022/07/20	1	35.55	0	0.00	35.50	1	7,618	0.01%
2022/07/19	1	35.30	2	35.28	36.10	-1	7,579	-0.01%
2022/07/15	0	0.00	1	35.35	35.50	-1	7,534	-0.01%
2022/07/14	3	35.72	5	34.29	35.75	-2	7,460	-0.03%
2022/07/13	4	38.04	1	38.25	37.30	3	7,326	0.04%
2022/07/12	2	37.53	0	0.00	37.40	2	7,309	0.03%
2022/07/11	0	0.00	1	39.70	39.70	-1	7,307	-0.01%
2022/07/08	2	39.95	2	40.15	39.55	0	7,343	0.00%
2022/07/07	1	37.55	1	37.20	38.45	0	7,713	0.00%
2022/07/06	2	38.63	2	39.13	37.80	0	7,847	0.00%
2022/07/05	1	39.10	1	39.30	39.80	0	8,146	0.00%
2022/07/04	1	39.15	1	39.50	38.80	0	8,498	0.00%
2022/07/01	1	41.50	0	0.00	38.80	1	8,901	0.01%
2022/06/30	2	42.65	0	0.00	41.70	2	8,885	0.02%
2022/06/29	1	43.60	0	0.00	43.50	1	9,490	0.01%
2022/06/28	5	45.21	5	45.22	44.25	0	9,690	0.00%
2022/06/24	1	44.85	6	43.79	44.85	-5	9,490	-0.05%
2022/06/23	7	41.94	2	42.75	42.75	5	9,384	0.05%
2022/06/22	2	43.98	6	42.80	42.80	-4	9,358	-0.04%
2022/06/21	2	44.00	4	44.48	45.45	-2	9,373	-0.02%
2022/06/20	6	44.23	2	45.13	42.65	4	9,360	0.04%
2022/06/17	5	45.30	4	45.56	45.90	1	9,340	0.01%
2022/06/16	2	46.95	3	46.65	45.05	-1	9,253	-0.01%
2022/06/15	29	48.30	28	48.15	46.50	1	9,064	0.01%
2022/06/14	14	46.09	10	45.85	46.80	4	8,648	0.05%
2022/06/13	3	45.78	5	46.37	46.25	-2	8,523	-0.02%
2022/06/10	3	47.37	0	0.00	46.85	3	8,453	0.04%
2022/06/09	6	47.56	1	47.45	46.90	5	8,270	0.06%
2022/06/08	7	46.36	1	46.60	46.45	6	7,865	0.08%
2022/06/07	7	48.12	21	47.75	46.80	-14	7,610	-0.18%
2022/06/06	24	46.49	18	46.38	46.00	6	6,831	0.09%
2022/06/02	20	46.51	41.3	46.36	47.15	-21.3	6,442	-0.33%
2022/06/01	2	43.90	16	44.09	43.25	-14	5,640	-0.25%
2022/05/31	5	43.40	7	43.24	43.30	-2	5,373	-0.04%
2022/05/30	7	42.39	1	41.80	42.30	6	5,287	0.11%
2022/05/27	1	40.65	1	40.30	40.60	0	5,150	0.00%
2022/05/26	1	41.40	1	40.45	40.00	0	5,173	0.00%
2022/05/24	1	41.05	0	0.00	39.25	1	5,178	0.02%
2022/05/23	6	40.78	16	40.88	40.70	-10	5,144	-0.19%
2022/05/20	1	38.95	6	39.35	39.05	-5	5,081	-0.10%
2022/05/19	1	38.40	7	38.93	38.95	-6	5,095	-0.12%
2022/05/17	6	38.50	0	0.00	38.60	6	5,143	0.12%
2022/05/13	4	38.18	0	0.00	38.10	4	5,261	0.08%
2022/05/11	2	39.10	0	0.00	38.85	2	5,332	0.04%
2022/05/10	2	38.85	2	38.13	39.00	0	5,427	0.00%
2022/05/09	2	39.80	1	40.45	38.90	1	5,506	0.02%
2022/05/06	2	40.08	9	40.24	40.85	-7	5,774	-0.12%
2022/05/05	2	40.95	11	40.93	40.85	-9	6,053	-0.15%
2022/05/04	4	39.70	0	0.00	39.80	4	6,258	0.06%
2022/05/03	1	40.10	1	40.60	40.20	0	6,536	0.00%
2022/04/29	3	39.70	0	0.00	39.50	3	6,569	0.05%
2022/04/28	6	40.28	0	0.00	39.30	6	6,630	0.09%
2022/04/27	0	0.00	2	39.35	39.40	-2	6,799	-0.03%
2022/04/26	4	40.11	7	40.40	40.50	-3	6,956	-0.04%
2022/04/25	5	40.73	1	40.70	40.85	4	6,974	0.06%
2022/04/22	1	42.10	20	42.12	41.70	-19	7,011	-0.27%
2022/04/21	5	41.40	2	41.98	42.10	3	7,023	0.04%
2022/04/20	12	41.26	1	41.55	41.00	11	7,015	0.16%
2022/04/19	1	41.10	0	0.00	41.00	1	7,040	0.01%
2022/04/18	6	41.01	0	0.00	40.35	6	7,054	0.09%
2022/04/15	12	41.93	0	0.00	41.80	12	7,040	0.17%
2022/04/14	11	42.72	0	0.00	43.10	11	7,033	0.16%
2022/04/13	33	45.01	34	44.75	43.75	-1	7,047	-0.01%
2022/04/12	7	43.26	8	43.37	43.45	-1	6,629	-0.02%
2022/04/11	10	43.42	8	44.03	42.55	2	6,476	0.03%
2022/04/08	12	43.69	12	42.90	43.80	0	6,156	0.00%
2022/04/07	2	42.83	22.1	42.70	42.95	-20.1	5,796	-0.35%
2022/04/06	9.6	40.63	3	41.10	40.40	6.6	5,378	0.12%
2022/04/01	12	42.24	7	43.92	41.50	5	5,326	0.09%
2022/03/31	7.2	40.82	9	41.91	42.70	-1.9	4,699	-0.04%
2022/03/30	1.3	40.56	2	40.93	40.95	-0.7	4,508	-0.02%
2022/03/29	3	40.12	0	0.00	39.90	3	4,507	0.07%
2022/03/28	3	40.15	5	40.00	40.65	-2	4,522	-0.04%
2022/03/25	0	0.00	13	41.42	41.15	-13	4,505	-0.29%
2022/03/24	12	40.69	1	40.80	40.55	11	4,467	0.25%
2022/03/23	1	41.55	0.3	41.45	41.25	0.8	4,439	0.02%
2022/03/22	10	41.50	2	41.03	41.15	8	4,403	0.18%
2022/03/21	3	39.50	4.2	40.26	40.35	-1.2	4,325	-0.03%
2022/03/18	1	39.20	11	39.60	39.05	-10	4,386	-0.23%
2022/03/17	11	38.76	5	38.76	38.80	6	4,468	0.13%
2022/03/16	4	37.88	10	38.00	37.75	-6	4,609	-0.13%
2022/03/15	3.2	37.79	2	37.93	37.50	1.2	4,702	0.02%
2022/03/14	2.3	38.23	0	0.00	38.20	2.3	4,761	0.05%
2022/03/11	1	37.85	1	38.05	38.15	0	4,926	0.00%
2022/03/10	0	0.00	2	38.48	38.30	-2	5,070	-0.04%
2022/03/09	3	37.27	0	0.00	37.75	3	5,219	0.06%
2022/03/08	2	36.53	3	36.65	36.00	-1	5,317	-0.02%
2022/03/07	1	37.60	0	0.00	37.10	1	5,357	0.02%
2022/03/03	0	0.00	3	41.68	39.80	-3	5,537	-0.05%
2022/03/02	1	39.85	9	40.05	39.95	-8	5,566	-0.14%
2022/03/01	2	40.45	1	40.45	40.50	1	5,708	0.02%
2022/02/25	5	38.90	0	0.00	38.80	5	6,023	0.08%
2022/02/24	1	39.65	5	40.20	38.60	-4	6,108	-0.07%
2022/02/23	5	40.02	3	40.50	40.55	2	6,144	0.03%
2022/02/22	2	39.83	3	40.00	39.70	-1	6,348	-0.02%
2022/02/21	8	40.79	1	40.75	40.80	7	6,731	0.10%
2022/02/18	2	40.88	1	41.05	40.85	1	6,936	0.01%
2022/02/17	1	40.95	2	41.75	40.85	-1	7,449	-0.01%
2022/02/16	6	41.72	55	41.45	42.05	-49	7,729	-0.63%
2022/02/15	2	40.50	17	40.55	40.35	-15	7,766	-0.19%
2022/02/14	13	39.60	5	39.72	39.40	8	7,968	0.10%
2022/02/11	6	40.94	1	40.80	40.75	5	8,079	0.06%
2022/02/10	10	41.73	7	42.19	41.60	3	8,150	0.04%
2022/02/09	38	42.21	6	42.24	42.00	32	8,151	0.39%
2022/02/08	4	42.51	24	42.27	42.50	-20	8,338	-0.24%
2022/02/07	7	40.47	30	41.50	41.90	-23	8,113	-0.28%
2022/01/26	6	40.03	14	39.52	39.30	-8	7,866	-0.10%
2022/01/25	6	39.57	26	39.54	38.50	-20	7,821	-0.26%
2022/01/24	2	37.43	0	0.00	38.20	2	7,673	0.03%
2022/01/21	2	39.68	2	39.70	38.90	0	7,730	0.00%
2022/01/20	0	0.00	2	40.08	39.45	-2	7,757	-0.03%
2022/01/19	1	38.50	12	38.50	38.20	-11	7,660	-0.14%
2022/01/12	0	0.00	5	35.40	35.50	-5	7,751	-0.06%
2022/01/11	14	36.92	0	0.00	36.45	14	7,759	0.18%
2022/01/07	6	37.38	0	0.00	37.30	6	7,774	0.08%
2022/01/06	3	38.33	0	0.00	38.50	3	7,781	0.04%
2022/01/04	3	39.65	1	40.10	39.85	2	7,774	0.03%
2022/01/03	4	39.75	0	0.00	39.70	4	7,792	0.05%
2021/12/30	11	39.98	0	0.00	39.95	11	7,824	0.14%
2021/12/29	6	39.97	0	0.00	40.05	6	7,915	0.08%
2021/12/28	8	40.35	0	0.00	40.40	8	8,243	0.10%
2021/12/24	20	40.29	0	0.00	39.95	20	8,359	0.24%
2021/12/23	7.3	41.02	0	0.00	41.15	7.3	8,360	0.09%
2021/12/22	0	0.00	7	41.80	41.40	-7	8,433	-0.08%
2021/12/21	3	40.97	1	41.00	40.95	2	8,597	0.02%
2021/12/20	0	0.00	8	41.08	41.05	-8	8,603	-0.09%
2021/12/17	32	40.42	1	40.55	40.00	31	8,562	0.36%
2021/12/16	0	0.00	1	41.00	41.20	-1	8,485	-0.01%
2021/12/15	5	41.05	2	41.28	41.15	3	8,434	0.04%
2021/12/14	25	41.55	0	0.00	40.90	25	8,390	0.30%
2021/12/13	8	43.91	0	0.00	43.00	8	8,274	0.10%
2021/12/10	10	42.92	13	42.97	44.50	-3	8,162	-0.04%
2021/12/09	7	45.17	5	45.85	44.50	2	8,038	0.02%
2021/12/08	6	45.20	4	45.18	45.15	2	7,958	0.03%
2021/12/07	6	45.88	3	45.85	45.85	3	7,912	0.04%
2021/12/06	0	0.00	2	46.00	45.45	-2	7,813	-0.03%
2021/12/03	3	44.57	6	44.97	44.50	-3	7,663	-0.04%
2021/12/02	3	43.27	12	43.74	43.05	-9	7,505	-0.12%
2021/12/01	2	43.30	36	43.23	43.40	-34	7,396	-0.46%
2021/11/30	6	42.57	1	44.35	43.40	5	7,356	0.07%
2021/11/29	21	41.72	0	0.00	42.25	21	7,265	0.29%
2021/11/26	23	43.19	8	43.24	42.90	15	7,148	0.21%
2021/11/25	8	45.24	50	44.64	44.95	-42	7,006	-0.60%
2021/11/24	14	45.02	7	44.64	45.15	7	6,847	0.10%
2021/11/23	12	42.34	5	43.15	42.05	7	6,516	0.11%
2021/11/22	9	43.11	1	43.50	43.00	8	6,432	0.12%
2021/11/19	45	43.28	16	43.44	43.65	29	6,353	0.46%
2021/11/18	4	44.36	6	45.26	44.10	-2	6,144	-0.03%
2021/11/17	3	43.22	3	43.70	43.50	0	5,726	0.00%
2021/11/16	17	43.52	14	43.56	42.05	3	5,502	0.05%
2021/11/15	6	39.89	34	40.33	41.55	-28	4,984	-0.56%
2021/11/12	33	38.75	0	0.00	37.80	33	4,667	0.71%
2021/11/11	4	40.21	3	41.32	39.00	1	4,548	0.02%
2021/11/10	1	39.75	4	39.56	39.50	-3	4,331	-0.07%
2021/11/09	1	38.90	3	38.62	38.85	-2	4,179	-0.05%
2021/11/08	5	38.51	1	39.45	38.00	4	4,063	0.10%
2021/11/05	4	39.16	7	39.39	39.80	-3	3,986	-0.08%
2021/11/04	1	38.20	2	37.78	38.20	-1	3,769	-0.03%
2021/11/03	2	37.20	1	37.80	37.00	1	3,715	0.03%
2021/11/02	5	37.05	3	37.37	37.10	2	3,701	0.05%
2021/11/01	0	0.00	6	37.87	37.70	-6	3,523	-0.17%
2021/10/29	9	37.26	3.7	37.06	37.10	5.3	3,433	0.15%
2021/10/28	2	36.43	2	36.00	35.70	0	3,373	0.00%
2021/10/27	0	0.00	5	35.97	36.60	-5	3,439	-0.15%
2021/10/26	12	35.25	10	35.36	35.70	2	3,391	0.06%
2021/10/25	6	33.20	7	33.77	33.85	-1	3,153	-0.03%
2021/10/22	1	32.00	0	0.00	32.00	1	3,071	0.03%
2021/10/21	1	32.55	1	32.90	32.25	0	3,112	0.00%
2021/10/20	3	32.97	0	0.00	32.85	3	3,094	0.10%
2021/10/19	1	32.20	3	32.78	33.00	-2	3,099	-0.06%
2021/10/15	7	32.33	2	32.30	32.10	5	3,100	0.16%
2021/10/14	1	30.60	3	31.60	31.85	-2	3,070	-0.07%
2021/10/13	1	30.90	1	30.50	30.25	0	3,034	0.00%
2021/10/12	10	30.89	4	30.65	30.45	6	3,022	0.20%
2021/10/08	4	33.30	1	32.75	32.45	3	2,967	0.10%
2021/10/07	6	33.37	2	33.38	33.05	4	2,948	0.14%
2021/10/06	1	33.80	10	33.22	33.00	-9	2,963	-0.30%
2021/10/05	11	33.39	2	34.65	32.70	9	2,869	0.31%
2021/10/04	5	31.70	10.6	31.06	33.10	-5.6	2,536	-0.22%
2021/10/01	1	33.90	1	31.05	30.85	0	2,491	0.00%
2021/09/30	10	33.25	1	32.60	33.20	9	2,443	0.37%
2021/09/28	7	33.84	2	33.83	32.80	5	2,567	0.19%
2021/09/17	1	30.25	0	0.00	31.10	1	2,540	0.04%
2021/09/14	0	0.00	2	32.70	32.20	-2	2,546	-0.08%
2021/09/13	1	31.50	0	0.00	31.70	1	2,509	0.04%
2021/09/10	0	0.00	9	31.99	31.40	-9	2,492	-0.36%
2021/09/09	17	32.75	11	32.46	32.75	6	2,447	0.25%
2021/09/08	2	30.05	0	0.00	29.80	2	2,374	0.08%
2021/08/11	1	32.05	1	30.95	31.05	0	2,300	0.00%
2021/08/10	2	33.65	20	32.95	32.90	-18	2,272	-0.79%
2021/08/06	1	36.80	67	36.65	36.50	-66	2,215	-2.98%
2021/08/05	2	38.35	4	38.50	38.25	-2	2,210	-0.09%
2021/08/04	0	0.00	4	39.50	38.35	-4	2,225	-0.18%
2021/08/03	20	38.50	26	38.45	38.70	-6	2,185	-0.27%
2021/08/02	19	38.92	7	38.44	39.20	12	2,114	0.57%
2021/07/30	2	37.00	6	37.15	36.50	-4	1,928	-0.21%
2021/07/29	5	34.94	30	34.96	35.00	-25	1,859	-1.34%
2021/07/28	30	34.08	0	0.00	33.60	30	1,858	1.61%
2021/07/27	5	36.35	0	0.00	35.10	5	1,864	0.27%
2021/07/26	5	35.58	0	0.00	35.50	5	1,836	0.27%
2021/07/22	25	33.93	2	34.48	33.85	23	1,816	1.27%
2021/07/21	3	33.25	1	34.00	33.25	2	1,806	0.11%
2021/07/20	0.2	34.50	0	0.00	34.05	0.2	1,768	0.01%
2021/07/09	2	37.18	0	0.00	36.90	2	1,695	0.12%
2021/07/08	1	38.20	0	0.00	37.95	1	1,702	0.06%
2021/07/06	1	38.40	8	38.96	38.45	-7	1,717	-0.41%
2021/07/05	3	38.22	0	0.00	38.35	3	1,591	0.19%
2021/07/01	0	0.00	7	35.15	35.00	-7	1,602	-0.44%
2021/06/30	2	35.80	22	35.27	35.80	-20	1,688	-1.18%
2021/06/29	20	33.09	0	0.00	33.05	20	1,671	1.20%
2021/06/28	0	0.00	1	32.45	33.90	-1	1,655	-0.06%
2021/06/25	0	0.00	1	31.00	31.40	-1	1,624	-0.06%
2021/06/23	0	0.00	1	29.85	30.20	-1	1,634	-0.06%
2021/06/22	1	28.70	0	0.00	28.65	1	1,630	0.06%
2021/06/16	0	0.00	2	30.00	29.80	-2	1,693	-0.12%
2021/06/15	2	30.60	0	0.00	30.50	2	1,708	0.12%
2021/06/10	1	29.70	0	0.00	30.55	1	1,727	0.06%
2021/06/08	0	0.00	1	30.70	30.15	-1	1,751	-0.06%
2021/06/07	5	28.70	0	0.00	29.15	5	1,762	0.28%
2021/05/28	22	30.75	0	0.00	30.65	22	1,888	1.17%
2021/05/27	0	0.00	1	32.00	30.50	-1	1,913	-0.05%
2021/05/26	1	32.20	1	31.33	32.20	0	1,915	0.00%
2021/05/25	1	28.90	0	0.00	29.30	1	1,935	0.05%
2021/05/24	1	26.50	0	0.00	26.65	1	1,982	0.05%
2021/05/21	1	26.15	0	0.00	26.25	1	2,054	0.05%
2021/05/13	0	0.00	2	26.60	27.00	-2	2,215	-0.09%
2021/05/12	1	29.80	0	0.00	27.75	1	2,197	0.05%
2021/05/11	0	0.00	39	30.80	30.80	-39	2,215	-1.76%
2021/05/10	1	33.95	0.2	33.90	33.85	0.8	2,210	0.04%
2021/05/07	0	0.00	0.1	35.10	35.00	-0.1	2,241	0.00%
2021/05/05	0	0.00	1	34.00	33.65	-1	2,287	-0.04%
2021/05/04	0	0.00	1	31.85	32.90	-1	2,364	-0.04%
2021/05/03	1	35.20	0	0.00	35.00	1	2,360	0.04%
2021/04/28	0	0.00	2	37.30	37.30	-2	2,374	-0.08%
2021/04/27	1	38.00	0	37.75	37.80	1	2,405	0.04%
2021/04/26	1	38.30	0	0.00	38.20	1	2,420	0.04%
2021/04/23	1	37.35	1	38.10	38.00	0	2,436	0.00%
2021/04/21	3	38.60	0	0.00	38.60	3	2,455	0.12%
2021/04/14	5	39.17	0	0.00	38.50	5	2,618	0.19%
2021/04/13	1	39.60	0	0.00	38.80	1	2,642	0.04%
2021/04/12	2	39.98	1	40.05	39.75	1	2,657	0.04%
2021/04/09	2	42.53	0	0.00	41.65	2	2,658	0.08%
2021/04/08	2	43.98	0	0.00	43.80	2	2,631	0.08%
2021/04/07	20	43.06	0	0.00	43.60	20	2,621	0.76%
2021/04/06	0	0.00	2	43.58	44.00	-2	2,567	-0.08%
2021/04/01	0	0.00	3	40.00	40.15	-3	2,509	-0.12%
2021/03/31	1	38.85	0	0.00	38.20	1	2,574	0.04%
2021/03/29	0	0.00	4	39.51	39.70	-4	2,588	-0.15%
2021/03/25	1	37.65	0	0.00	37.45	1	2,637	0.04%
2021/03/23	10	38.38	0	0.00	38.25	10	2,673	0.37%
2021/03/22	1	39.60	0	0.00	39.15	1	2,662	0.04%
2021/03/11	0	0.00	1	39.60	39.90	-1	3,008	-0.03%
2021/03/10	0	0.00	1	40.40	39.70	-1	3,231	-0.03%
2021/03/09	0	0.00	7	39.38	39.70	-7	3,461	-0.20%
2021/03/05	0	0.00	13	42.55	42.35	-13	3,669	-0.35%
2021/03/04	1	43.25	35	42.98	42.95	-34	3,788	-0.90%
2021/03/03	2	42.75	0	0.00	42.85	2	3,801	0.05%
2021/02/26	1	45.00	0	0.00	44.85	1	3,845	0.03%
2021/02/25	0	0.00	2	43.75	45.55	-2	3,906	-0.05%
2021/02/24	3	43.78	0	0.00	43.15	3	3,993	0.08%
2021/02/23	13	44.00	0	0.00	45.00	13	4,048	0.32%
2021/02/22	5	45.00	7	43.95	45.55	-2	4,054	-0.05%
2021/02/18	7	39.84	0	0.00	40.05	7	4,055	0.17%
2021/02/05	0	0.00	1	39.70	38.30	-1	4,118	-0.02%
2021/02/04	1	38.80	0	0.00	38.95	1	4,168	0.02%
2021/02/03	1	39.80	0	0.00	38.65	1	4,249	0.02%
2021/02/02	0	0.00	9	39.51	39.30	-9	4,321	-0.21%
2021/02/01	1	37.45	0	0.00	38.05	1	4,378	0.02%
2021/01/29	3	38.57	1	39.80	38.00	2	4,542	0.04%
2021/01/28	1	36.60	0	0.00	38.95	1	4,791	0.02%
2021/01/26	0	0.00	1	38.70	38.60	-1	5,387	-0.02%
2021/01/25	0	0.00	1	36.90	36.90	-1	5,574	-0.02%
2021/01/22	0	0.00	2	33.65	33.55	-2	5,613	-0.04%
2021/01/21	0	0.00	2	35.15	34.20	-2	5,605	-0.04%
2021/01/20	4	34.81	2	35.95	34.05	2	5,602	0.04%
2021/01/18	3	37.48	0	0.00	37.20	3	5,586	0.05%
2021/01/15	5	38.98	0	0.00	38.70	5	5,587	0.09%
2021/01/13	2	36.68	5	37.62	38.20	-3	5,663	-0.05%
2021/01/12	2	36.00	1	37.85	35.95	1	5,738	0.02%
2021/01/11	3	36.60	0	0.00	37.65	3	5,783	0.05%
2021/01/08	2	39.65	1	39.50	39.05	1	5,781	0.02%
2021/01/07	0	0.00	3	40.05	40.00	-3	5,826	-0.05%
2021/01/06	2	39.73	1	40.00	39.80	1	5,971	0.02%
2021/01/05	6	41.87	2	43.30	41.60	4	5,985	0.07%
2021/01/04	2	42.40	1	42.20	42.80	1	6,044	0.02%
2020/12/31	1	41.40	2	41.25	41.30	-1	6,066	-0.02%
2020/12/30	0	0.00	2	41.75	42.00	-2	6,061	-0.03%
2020/12/29	2	39.55	0	0.00	39.50	2	6,028	0.03%
2020/12/28	4	39.33	15	39.15	39.15	-11	6,021	-0.18%
2020/12/25	18.3	40.19	0	0.00	40.35	18.3	5,973	0.31%
2020/12/24	3.2	42.64	0	0.00	41.80	3.2	5,891	0.05%
2020/12/22	3	41.80	0	0.00	41.50	3	5,968	0.05%
2020/12/21	3	42.10	0	0.00	41.30	3	6,036	0.05%
2020/12/18	3	43.13	10	43.58	43.00	-7	6,038	-0.12%
2020/12/15	2	44.58	0	0.00	43.75	2	6,138	0.03%
2020/12/14	0	0.00	2	44.55	44.90	-2	6,110	-0.03%
2020/12/10	1	45.00	0	0.00	45.50	1	6,081	0.02%
2020/12/09	2	46.50	1	46.40	46.45	1	6,052	0.02%
2020/12/08	2	47.23	2.3	46.63	47.20	-0.3	6,016	-0.01%
2020/12/07	3.5	45.53	8	45.83	45.15	-4.5	5,945	-0.08%
2020/12/04	24	50.51	1	49.55	49.90	23	5,781	0.40%
2020/12/03	26	51.91	2	53.60	54.90	24	5,571	0.43%
2020/12/02	1	49.30	17.1	50.04	50.70	-16.1	5,343	-0.30%
2020/12/01	5	45.22	6	46.67	46.10	-1	5,163	-0.02%
2020/11/30	6	44.98	0	0.00	45.00	6	5,127	0.12%
2020/11/27	2	47.10	5	47.05	47.05	-3	5,031	-0.06%
2020/11/26	0	0.00	2	46.95	47.30	-2	5,032	-0.04%
2020/11/25	10	48.50	1	46.80	47.20	9	5,055	0.18%
2020/11/24	0	0.00	1	48.50	47.00	-1	5,030	-0.02%
2020/11/23	0	0.00	1	46.90	48.80	-1	5,037	-0.02%
2020/11/20	0	48.35	11	48.98	48.35	-11	4,954	-0.22%
2020/11/19	7	49.07	6	50.40	50.40	1	4,860	0.02%
2020/11/18	3	48.88	1	48.05	48.05	2	4,789	0.04%
2020/11/17	2	49.05	3	48.53	48.30	-1	4,737	-0.02%
2020/11/16	0	0.00	6	47.00	47.85	-6	4,689	-0.13%
2020/11/13	5	46.15	3	45.75	45.75	2	4,663	0.04%
2020/11/12	5	45.75	2	45.70	45.75	3	4,666	0.06%
2020/11/11	3	46.70	1	46.95	47.05	2	4,679	0.04%
2020/11/10	2	45.90	1	45.00	44.90	1	4,623	0.02%
2020/11/09	0	0.00	13.4	46.58	46.50	-13.4	4,551	-0.29%
2020/11/06	15	47.17	11	47.78	47.60	4	4,465	0.09%
2020/11/05	10	48.08	5	47.27	46.00	5	4,329	0.12%
2020/11/04	8	44.88	10	44.78	45.00	-2	4,100	-0.05%
2020/11/03	15	44.00	28.4	41.76	45.10	-13.4	3,930	-0.34%
2020/11/02	23	40.89	7.4	40.38	41.00	15.6	3,561	0.44%
2020/10/30	0	0.00	4	36.51	37.45	-4	3,310	-0.12%
2020/10/21	6	38.98	0	0.00	38.30	6	3,397	0.18%
2020/10/20	1	39.95	1	40.50	39.85	0	3,428	0.00%
2020/10/19	0	0.00	2	39.50	39.50	-2	3,365	-0.06%
2020/10/15	1	39.05	0	0.00	39.00	1	3,279	0.03%
2020/10/12	1	37.80	1	38.00	37.95	0	3,207	0.00%
2020/10/06	0	0.00	7	34.00	33.95	-7	3,158	-0.22%
2020/09/30	1	33.80	0	0.00	33.80	1	3,421	0.03%
2020/09/25	1	30.00	0	0.00	31.10	1	3,636	0.03%
2020/09/24	7	32.70	0	0.00	32.55	7	3,686	0.19%
2020/09/23	4	35.70	0	0.00	35.30	4	3,768	0.11%
2020/09/22	1	36.35	0	0.00	36.50	1	3,926	0.03%
2020/09/21	4	38.58	0	0.00	38.00	4	3,973	0.10%
2020/09/18	0	0.00	6	38.05	39.10	-6	3,924	-0.15%
2020/09/16	1	36.50	0	0.00	36.15	1	3,857	0.03%
2020/09/11	1	36.00	0	0.00	35.75	1	3,861	0.03%
2020/09/02	2	38.68	0	0.00	37.90	2	4,035	0.05%
2020/09/01	0	0.00	5	38.85	38.80	-5	4,047	-0.12%
2020/08/31	0	0.00	7.9	39.44	39.35	-7.9	4,041	-0.20%
2020/08/28	5	38.34	1	39.00	38.90	4	4,039	0.10%
2020/08/27	2	38.90	1	40.25	39.00	1	4,027	0.02%
2020/08/26	3	36.87	5	37.12	37.70	-2	3,958	-0.05%
2020/08/25	0	0.00	5	35.58	35.05	-5	3,924	-0.13%
2020/08/19	1	35.60	0	0.00	35.80	1	4,003	0.02%
2020/08/18	0	0.00	1	33.70	33.35	-1	4,024	-0.02%
2020/08/17	3	34.82	2	34.90	34.50	1	4,020	0.02%
2020/08/11	6	37.79	0	0.00	37.20	6	4,127	0.15%
2020/08/10	1	38.20	1	39.00	38.60	0	4,182	0.00%
2020/08/07	5	40.08	6	39.70	39.90	-1	4,209	-0.02%
2020/08/03	1	37.05	1	37.40	37.20	0	4,593	0.00%
2020/07/31	1	38.05	2	38.48	38.15	-1	4,819	-0.02%
2020/07/29	0	0.00	1	36.50	36.70	-1	5,103	-0.02%
2020/07/28	0	0.00	2	35.93	36.20	-2	5,147	-0.04%
2020/07/24	2	40.00	1	40.95	39.95	1	5,227	0.02%
2020/07/22	0	0.00	1	39.90	41.35	-1	5,464	-0.02%
2020/07/21	1	38.45	0	0.00	38.90	1	5,613	0.02%
2020/07/17	3	41.33	0	0.00	38.55	3	5,734	0.05%
2020/07/16	0	0.00	1	38.30	41.10	-1	5,708	-0.02%
2020/07/15	6	37.50	0	0.00	37.40	6	5,689	0.11%
2020/07/14	5	37.96	1	38.00	38.00	4	5,754	0.07%
2020/07/13	2	37.08	2	37.50	37.85	0	5,826	0.00%
2020/07/10	4	36.86	0	0.00	36.95	4	5,806	0.07%
2020/07/09	0	0.00	1	38.60	38.60	-1	5,696	-0.02%
2020/07/08	1	33.85	1	35.10	35.10	0	5,540	0.00%
2020/07/07	0	0.00	6.4	30.53	31.95	-6.4	5,497	-0.12%
2020/07/06	3	29.05	0	0.00	29.05	3	5,361	0.06%
2020/07/03	3	28.75	3	29.00	28.75	0	5,356	0.00%
2020/07/02	2	29.60	12	29.62	28.60	-10	5,270	-0.19%
2020/07/01	0	0.00	1.2	27.82	27.90	-1.2	5,129	-0.02%
2020/06/30	1	23.10	2	25.40	25.40	-1	4,946	-0.02%
2020/06/22	0	0.00	3	24.28	23.75	-3	4,894	-0.06%
2020/06/19	0	0.00	3	24.07	23.60	-3	4,908	-0.06%
2020/06/17	0	0.00	1	24.10	24.35	-1	4,923	-0.02%
2020/06/16	2	23.10	2	23.20	23.00	0	4,915	0.00%
2020/06/12	2	22.05	3	22.30	23.55	-1	4,969	-0.02%
2020/06/11	2	23.65	0	0.00	23.00	2	4,978	0.04%
2020/06/09	11	23.84	1	23.80	23.65	10	4,954	0.20%
2020/06/08	0	0.00	1	25.20	24.75	-1	4,927	-0.02%
2020/06/05	2	25.58	0	0.00	25.45	2	5,001	0.04%
2020/05/29	0.3	25.10	1	25.30	25.20	-0.7	4,990	-0.01%
2020/05/28	1	25.80	0	0.00	25.35	1	5,002	0.02%
2020/05/26	1	26.70	0	0.00	26.65	1	5,035	0.02%
2020/05/22	3	25.80	0	0.00	25.30	3	4,962	0.06%
2020/05/20	0	0.00	4	25.48	25.15	-4	4,982	-0.08%
2020/05/19	4	25.94	2	25.35	25.95	2	4,961	0.04%
2020/05/18	1	24.30	0	0.00	24.10	1	4,876	0.02%
2020/05/14	1	25.60	0	0.00	24.50	1	4,797	0.02%
2020/05/11	1	24.95	0	0.00	26.20	1	4,863	0.02%
2020/05/08	1	27.50	12	27.50	26.15	-11	4,859	-0.23%
2020/05/07	12	27.36	50	27.40	27.40	-38	4,664	-0.81%
2020/05/06	0	0.00	2	23.93	24.95	-2	4,554	-0.04%
2020/05/05	1	22.30	0	0.00	22.70	1	4,469	0.02%
2020/04/29	0	0.00	9	23.50	23.80	-9	4,310	-0.21%
2020/04/28	4	24.88	16	24.52	23.75	-12	4,265	-0.28%
2020/04/27	0	0.00	8.5	23.19	23.35	-8.5	4,021	-0.21%
2020/04/24	6	21.32	148	21.39	21.25	-142	3,958	-3.59%	大賣/鉅額交易
2020/04/23	0	0.00	1	19.50	19.70	-1	3,853	-0.03%
2020/04/22	0	0.00	10	17.90	18.45	-10	3,750	-0.27%
2020/04/21	2	17.23	6	18.33	17.25	-4	3,695	-0.11%
2020/04/17	10	17.70	0	0.00	18.05	10	3,645	0.27%
2020/04/16	2	17.70	0	0.00	17.40	2	3,539	0.06%
2020/04/15	3	15.50	6	16.35	16.35	-3	3,430	-0.09%
2020/04/14	0	0.00	1	15.10	14.90	-1	3,392	-0.03%
2020/04/13	5	14.91	0	0.00	14.65	5	3,409	0.15%
2020/04/10	4	14.90	2	14.88	14.95	2	3,454	0.06%
2020/04/09	24	14.80	2	15.80	14.45	22	3,456	0.64%
2020/04/08	3	15.05	5	15.46	15.30	-2	3,516	-0.06%
2020/03/30	1	10.00	0	0.00	11.10	1	3,813	0.03%
2020/03/23	0	0.00	0.2	10.05	10.05	-0.2	3,749	0.00%
2020/03/20	1	10.70	0	0.00	11.05	1	3,719	0.03%
2020/03/17	1	12.85	2	12.05	12.10	-1	3,681	-0.03%
2020/03/12	2	15.20	1	14.95	14.90	1	3,782	0.03%
2020/03/11	2	16.48	3	16.33	16.55	-1	3,816	-0.03%
2020/03/06	5	14.85	0	0.00	14.90	5	3,683	0.14%
2020/03/03	1	16.00	1	16.50	16.10	0	3,761	0.00%
2020/02/27	4	16.55	0	0.00	15.90	4	3,684	0.11%
2020/02/25	2	17.78	1	18.25	18.40	1	3,547	0.03%
2020/02/24	2	18.85	0	0.00	18.90	2	3,500	0.06%
2020/02/21	0	0.00	1	19.20	19.35	-1	3,458	-0.03%
2020/02/20	1	18.70	0	0.00	18.70	1	3,377	0.03%
2020/02/14	3	19.00	0	0.00	19.70	3	3,236	0.09%
2020/02/12	0	0.00	8	20.95	20.20	-8	3,034	-0.26%
2020/02/11	8	20.48	16	20.30	20.60	-8	2,955	-0.27%
2020/02/10	16	19.33	19	19.40	19.20	-3	2,815	-0.11%
2020/02/07	1	18.45	0	0.00	19.15	1	2,720	0.04%
2020/02/06	8	18.48	121	18.41	18.50	-113	2,563	-4.41%	大賣/鉅額交易
2020/02/05	0	0.00	2	16.33	16.85	-2	2,439	-0.08%
2020/02/04	0	0.00	16	14.56	15.35	-16	2,373	-0.67%
2020/02/03	31	15.27	0	0.00	15.25	31	2,320	1.34%
2020/01/31	1	15.15	2	15.90	16.90	-1	2,254	-0.04%
2020/01/30	2	16.80	0	0.00	16.80	2	2,159	0.09%
2020/01/20	0	0.00	1.7	18.32	18.65	-1.7	2,127	-0.08%
2020/01/17	1	17.50	81	18.22	18.15	-80	2,062	-3.88%
2020/01/16	20	18.35	0	0.00	18.20	20	1,954	1.02%
2020/01/15	50	18.13	0	0.00	18.30	50	1,926	2.59%
2020/01/14	100	18.40	0	0.00	18.40	100	1,895	5.27%
2020/01/02	1	18.15	36.4	18.11	18.15	-35.4	1,607	-2.20%
2019/12/31	17	17.76	1	17.20	17.85	16	1,497	1.07%
2019/12/30	18	16.13	31.4	14.83	16.25	-13.4	1,348	-0.99%
2019/12/27	20	14.73	20	14.83	14.90	0	1,171	0.00%
2019/12/25	0	0.00	140	12.56	12.70	-140	1,018	-13.74%	大賣/鉅額交易
2019/12/24	0	0.00	2	12.00	12.15	-2	990	-0.20%
2019/12/23	40	11.58	0	0.00	11.55	40	963	4.15%
2019/12/20	80	11.46	0	0.00	11.40	80	955	8.37%
2019/12/19	0	0.00	60	11.40	11.40	-60	947	-6.34%
2019/12/18	60	11.50	0	0.00	11.50	60	940	6.38%
2019/12/17	0	0.00	1	10.95	11.10	-1	925	-0.11%
2019/12/16	50	10.91	0	0.00	11.00	50	918	5.44%
2019/12/13	0	0.00	2	10.80	10.80	-2	901	-0.22%
2019/12/12	1	12.80	1	12.40	12.00	0	859	0.00%
2019/12/11	1	12.45	1	12.05	12.25	0	813	0.00%
2019/12/10	3	11.00	3.8	11.11	11.95	-0.8	757	-0.11%
2019/12/09	1	10.90	3	10.87	10.90	-2	662	-0.29%
2019/12/06	2	9.79	2	9.60	9.93	0	575	0.00%
2019/12/03	1	8.56	1	8.38	8.45	0	403	0.00%
2019/12/02	2	8.32	1	8.05	8.46	1	348	0.29%
2019/11/29	1	7.74	0	0.00	7.74	1	258	0.39%
2019/11/15	0	0.00	4	6.45	6.42	-4	151	-2.64%
2019/11/11	0	0.00	2	6.21	6.29	-2	142	-1.40%
2019/09/24	0	0.00	3.5	6.62	6.58	-3.5	163	-2.16%
2019/07/30	0	0.00	2	6.77	6.79	-2	145	-1.38%
2019/07/22	0	0.00	0.1	6.80	6.83	-0.1	139	-0.09%
2019/07/18	1	6.67	0	0.00	6.70	1	138	0.72%
2019/07/17	1	6.70	0	0.00	6.72	1	138	0.72%
2019/07/03	0	0.00	12	6.90	6.90	-12	168	-7.12%
2019/07/02	12	7.01	0	0.00	7.03	12	162	7.38%
2019/03/29	0	7.13	0	0.00	7.17	0	219	0.00%
2019/03/11	0	7.05	0	0.00	7.05	0	214	0.00%
2019/03/04	0	0.00	2	7.32	7.31	-2	227	-0.88%
2019/02/26	0	0.00	2	7.32	7.28	-2	217	-0.92%
2018/12/27	0	0.00	7	6.36	6.35	-7	188	-3.71%
2018/12/22	1	6.56	0	0.00	6.51	1	206	0.48%
2018/12/13	1	6.87	0	0.00	6.85	1	226	0.44%
2018/11/26	1	6.77	0	0.00	6.77	1	230	0.43%
2018/11/22	0.3	6.70	0	0.00	6.70	0.3	233	0.13%
2018/11/09	1	6.95	0	0.00	6.95	1	282	0.35%
2018/11/08	1	6.97	0	0.00	6.97	1	288	0.35%
2018/11/06	1	7.00	0	0.00	6.96	1	293	0.34%
2018/11/02	1	6.96	0	0.00	6.98	1	300	0.33%
2018/11/01	1	7.02	0	0.00	6.98	1	303	0.33%
2018/10/29	1	6.89	0	0.00	6.93	1	304	0.33%
2018/10/22	0.3	7.76	0	0.00	7.77	0.3	333	0.09%
2018/10/16	1	7.70	0	0.00	7.73	1	366	0.27%
2018/10/03	0	0.00	3	9.20	8.95	-3	406	-0.74%
2018/09/25	0	0.00	20	6.70	6.66	-20	422	-4.74%
2018/09/21	0	0.00	4	6.76	6.71	-4	424	-0.94%
2018/09/17	6	6.78	9	6.79	6.76	-3	454	-0.66%
2018/09/10	4	7.00	0	0.00	6.90	4	565	0.71%
2018/09/07	1	7.42	0	0.00	7.37	1	593	0.17%
2018/09/06	1	7.72	0	0.00	7.71	1	632	0.16%
2018/08/29	1	7.65	0	0.00	7.61	1	1,016	0.10%
2018/08/23	1	7.52	0	0.00	7.53	1	1,410	0.07%
2018/08/22	1	7.59	0	0.00	7.60	1	1,443	0.07%
2018/08/20	1	7.53	0	0.00	7.48	1	1,466	0.07%
2018/08/16	0	0.00	4	8.08	8.09	-4	1,543	-0.26%
2018/08/14	1	8.10	0	0.00	8.14	1	1,542	0.06%
2018/08/08	2	8.40	0	0.00	8.39	2	1,528	0.13%
2018/08/07	1	8.70	1	8.69	8.60	0	1,525	0.00%
2018/08/02	2	8.91	0	0.00	8.89	2	1,524	0.13%
2018/07/30	1	8.93	0	0.00	9.00	1	1,531	0.07%
2018/07/24	0	0.00	5	9.15	9.16	-5	1,585	-0.32%
2018/07/20	0	0.00	5	9.25	9.20	-5	1,581	-0.32%
2018/07/18	1	8.81	0	0.00	8.85	1	1,549	0.06%
2018/07/13	0	0.00	2	9.02	9.03	-2	1,544	-0.13%
2018/07/09	2	8.30	0	0.00	8.34	2	1,548	0.13%
2018/07/06	1	8.31	0	0.00	8.37	1	1,547	0.06%
2018/07/03	1	8.77	0	0.00	8.75	1	1,540	0.06%
2018/06/27	1	9.25	0	0.00	9.15	1	1,526	0.07%
2018/06/20	1	9.03	12	9.05	9.03	-11	1,413	-0.78%
2018/06/15	0	0.00	1	9.40	9.32	-1	1,389	-0.07%
2018/06/13	1	8.90	0	0.00	8.72	1	1,313	0.08%
2018/06/08	0	0.00	1	9.65	9.39	-1	1,215	-0.08%
2018/06/07	0	0.00	2	9.90	9.78	-2	1,159	-0.17%
2018/06/06	8	10.03	1	9.70	10.20	7	1,078	0.65%
2018/06/05	1	9.40	3	9.51	9.40	-2	928	-0.22%
2018/06/04	3	9.34	5	9.45	9.40	-2	875	-0.23%
2018/06/01	6	9.68	43	9.59	9.70	-37	785	-4.71%
2018/05/31	0	0.00	20	8.73	8.89	-20	614	-3.25%
2018/05/04	0	0.00	4	7.10	7.00	-4	413	-0.97%
2018/04/13	15	6.54	0	0.00	6.40	15	411	3.64%
2018/03/31	4	6.91	0	0.00	6.99	4	391	1.02%
2018/03/29	0	0.00	2	7.23	7.20	-2	379	-0.53%
2018/03/28	10	7.22	0	0.00	7.25	10	385	2.59%
2018/03/21	0	0.00	1	7.69	7.65	-1	382	-0.26%
2018/03/08	0	0.00	120	7.69	7.65	-120	418	-28.67%	大賣/鉅額交易
2018/03/01	1	8.15	0	0.00	7.95	1	488	0.20%
2018/02/23	0	0.00	45	7.45	7.47	-45	487	-9.23%
2018/02/21	1	7.33	0	0.00	7.43	1	495	0.20%
2018/02/06	5	7.10	0	0.00	6.90	5	505	0.99%
2018/01/24	0	0.00	5	8.07	8.06	-5	497	-1.00%
2018/01/23	5	7.69	0	0.00	7.74	5	485	1.03%
2018/01/16	2	8.21	0	0.00	8.20	2	462	0.43%