系統電 (5309)-凱基-城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
34.55
漲跌
▲0.45
漲幅
+1.32%
成交量
686張
產業
上櫃電子零組件類股
378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－凱基-城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-城中券商分點個股進出
凱基-城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
2024/04/23	0	0.00	0.3	33.40	33.30	-0.3	2,282	-0.01%
2024/04/22	0	0.00	0	33.70	33.25	0	2,296	0.00%
2024/04/17	3.5	35.87	4	35.08	35.20	-0.5	2,303	-0.02%
2024/04/16	1	34.20	3	33.95	33.80	-2	2,303	-0.09%
2024/04/12	0.1	35.65	0	0.00	35.50	0.1	2,513	0.01%
2024/04/11	0.1	35.15	0	0.00	34.95	0.1	2,509	0.00%
2024/04/10	0.1	35.80	0	0.00	35.50	0.1	2,502	0.00%
2024/04/09	2	35.63	0	0.00	35.55	2	2,498	0.08%
2024/04/08	3	35.00	3	35.27	35.30	0	2,509	0.00%
2024/04/02	0	35.30	0	0.00	35.35	0	2,487	0.00%
2024/04/01	2	35.75	7	35.75	35.75	-5	2,462	-0.20%
2024/03/29	3	35.58	2	36.85	35.75	1	2,445	0.04%
2024/03/28	13	39.98	12.4	39.58	39.50	0.6	2,276	0.03%
2024/03/27	8.4	38.65	2	38.77	39.60	6.4	1,943	0.33%
2024/03/25	2	37.05	0	0.00	36.50	2	1,671	0.12%
2024/03/22	0	36.25	0	0.00	36.20	0	1,648	0.00%
2024/03/21	0	0.00	0	36.40	36.10	0	1,642	0.00%
2024/03/13	0	0.00	1	35.95	35.75	-1	1,713	-0.06%
2024/03/08	3	35.50	2	36.90	35.35	1	1,694	0.06%
2024/03/07	0	0.00	2	37.60	36.70	-2	1,669	-0.12%
2024/03/06	4	37.14	4	37.26	36.95	0	1,602	0.00%
2024/03/05	2	36.45	3	36.40	37.30	-1	1,526	-0.07%
2024/03/04	3	35.23	1	35.70	35.50	2	1,454	0.14%
2024/02/29	1	34.45	0	0.00	35.00	1	1,440	0.07%
2024/02/01	1	34.40	0	0.00	34.45	1	1,397	0.07%
2024/01/31	0	0.00	3	34.62	34.65	-3	1,398	-0.21%
2024/01/24	1	35.50	1	35.55	35.65	0	1,388	0.00%
2024/01/23	1	34.80	0	0.00	34.85	1	1,388	0.07%
2024/01/17	1	35.05	0	0.00	35.00	1	1,389	0.07%
2024/01/16	0	0.00	2	36.15	35.50	-2	1,373	-0.15%
2024/01/15	1	36.50	0	36.60	36.50	1	1,353	0.07%
2024/01/12	0	0.00	2	36.25	36.30	-2	1,363	-0.15%
2024/01/11	0	0.00	24	37.30	36.80	-24	1,350	-1.78%
2024/01/10	6	37.88	5	37.84	37.60	1	1,310	0.08%
2024/01/09	4	38.18	1	37.50	37.50	3	1,242	0.24%
2024/01/05	5	36.35	5	36.00	36.00	0	1,006	0.00%
2024/01/02	0	0.00	5	36.60	36.75	-5	1,000	-0.50%
2023/12/29	5	35.70	0	0.00	35.75	5	1,022	0.49%
2023/12/25	2	36.55	2	36.70	35.95	0	1,048	0.00%
2023/12/13	0.2	36.20	0	0.00	36.10	0.2	983	0.02%
2023/12/04	0	0.00	1	35.55	35.65	-1	924	-0.11%
2023/11/30	1	35.60	0	0.00	35.80	1	909	0.11%
2023/11/28	0	0.00	5	34.76	34.85	-5	853	-0.59%
2023/11/27	0	0.00	1	34.45	34.35	-1	847	-0.12%
2023/11/24	0	0.00	3	34.20	34.00	-3	842	-0.36%
2023/11/22	1	34.20	3	34.18	34.20	-2	840	-0.24%
2023/11/17	0	0.00	3	34.20	34.00	-3	851	-0.35%
2023/10/30	2	33.35	0	0.00	33.55	2	956	0.21%
2023/10/26	15	32.65	0	0.00	32.45	15	994	1.51%
2023/10/19	0	0.00	0.2	33.10	32.95	-0.2	1,066	-0.02%
2023/10/17	14	34.05	0	0.00	34.00	14	1,070	1.31%
2023/10/16	30	34.05	0	0.00	34.05	30	1,083	2.77%
2023/10/13	0	0.00	56	34.67	34.40	-56	1,093	-5.12%
2023/10/12	0	0.00	3	34.50	34.40	-3	1,102	-0.27%
2023/10/06	0	0.00	251	34.87	34.85	-251	1,126	-22.28%	大賣/鉅額交易
2023/10/05	0.2	35.73	254	35.12	34.90	-253.8	1,109	-22.87%	大賣/鉅額交易
2023/10/03	33	34.77	33	34.56	34.30	0	1,102	0.00%
2023/10/02	3	34.90	0	0.00	34.55	3	1,153	0.26%
2023/09/27	1	34.80	0	0.00	34.75	1	1,209	0.08%
2023/09/26	1	35.45	0	0.00	35.20	1	1,235	0.08%
2023/09/19	0	0.00	1	36.20	35.75	-1	1,360	-0.07%
2023/09/18	3	36.48	2	36.50	36.25	1	1,375	0.07%
2023/09/15	2	36.35	67	36.14	36.20	-65	1,403	-4.63%
2023/09/13	1	36.40	6	36.62	36.05	-5	1,436	-0.35%
2023/09/12	11	36.35	26	36.70	36.15	-15	1,463	-1.02%
2023/09/11	1	35.25	1	35.85	35.10	0	1,454	0.00%
2023/09/01	0	0.00	65	35.48	35.35	-65	1,635	-3.97%
2023/08/31	6	35.68	4	35.93	35.70	2	1,646	0.12%
2023/08/24	0	0.00	1	35.25	35.10	-1	1,714	-0.06%
2023/08/15	1	34.25	0	0.00	34.50	1	1,826	0.05%
2023/08/04	0	0.00	2	37.90	37.85	-2	1,907	-0.10%
2023/07/31	0	0.00	3	38.55	38.75	-3	2,134	-0.14%
2023/07/26	65	38.24	0	0.00	37.85	65	2,248	2.89%
2023/07/25	2	38.10	2	37.90	38.20	0	2,271	0.00%
2023/07/24	10	36.76	0	0.00	36.50	10	2,286	0.44%
2023/07/20	1	38.05	0	0.00	38.00	1	2,325	0.04%
2023/07/18	1	38.25	0	0.00	38.15	1	2,410	0.04%
2023/07/17	0	0.00	9	38.05	38.85	-9	2,494	-0.36%
2023/07/11	0	0.00	1	37.95	38.00	-1	2,786	-0.04%
2023/07/06	1	40.15	0	0.00	40.10	1	3,334	0.03%
2023/07/03	6	41.40	6	41.40	41.30	0	3,772	0.00%
2023/06/30	0	0.00	27.4	41.09	41.70	-27.4	4,439	-0.62%
2023/06/29	5	40.80	0	0.00	40.65	5	4,734	0.11%
2023/06/21	0	0.00	0.4	40.65	40.35	-0.4	4,851	-0.01%
2023/06/20	3	40.47	0	0.00	40.50	3	4,856	0.06%
2023/06/12	1	41.05	1	40.85	40.80	0	4,789	0.00%
2023/06/09	3	41.55	0	0.00	41.65	3	4,768	0.06%
2023/06/08	0	0.00	2	42.33	42.25	-2	4,755	-0.04%
2023/06/07	0	0.00	1	43.50	43.30	-1	4,805	-0.02%
2023/05/30	1	42.00	0	0.00	42.10	1	4,999	0.02%
2023/05/26	1	42.10	0	0.00	41.95	1	5,048	0.02%
2023/05/23	4	43.35	4	43.25	43.25	0	5,171	0.00%
2023/05/22	0	0.00	2	43.10	43.55	-2	5,227	-0.04%
2023/05/19	1	43.10	0	0.00	42.75	1	5,240	0.02%
2023/05/18	0	0.00	0	43.80	43.50	0	5,227	0.00%
2023/05/12	0	0.00	1	41.65	42.10	-1	5,360	-0.02%
2023/05/11	1	41.80	0	0.00	41.60	1	5,493	0.02%
2023/05/10	23	43.25	23	42.85	42.85	0	5,535	0.00%
2023/05/05	1	45.15	4	45.06	44.50	-3	5,678	-0.05%
2023/05/04	6	43.85	4	44.07	44.15	2	5,590	0.04%
2023/05/03	0	42.50	0	0.00	42.25	0	5,580	0.00%
2023/05/02	0	0.00	5	43.60	43.20	-5	5,625	-0.09%
2023/04/28	1	43.35	12	43.15	43.10	-11	5,616	-0.20%
2023/04/27	1	42.00	0	0.00	43.25	1	5,579	0.02%
2023/04/26	1	41.75	0.3	43.35	42.90	0.7	5,543	0.01%
2023/04/25	6	42.64	0	0.00	42.10	6	5,505	0.11%
2023/04/24	0	0.00	1	42.50	42.25	-1	5,459	-0.02%
2023/04/21	1	43.20	0	0.00	42.05	1	5,467	0.02%
2023/04/20	6	44.47	7	44.25	43.50	-1	5,397	-0.02%
2023/04/18	3	45.25	0	0.00	44.50	3	5,249	0.06%
2023/04/17	1	45.70	3	45.63	45.85	-2	5,204	-0.04%
2023/04/14	18	45.04	15	45.90	45.00	3	5,141	0.06%
2023/04/13	9	45.94	5	47.06	46.00	4	5,034	0.08%
2023/04/12	0	0.00	5	46.83	47.50	-5	4,688	-0.11%
2023/04/11	4	44.91	4	45.49	45.95	0	4,455	0.00%
2023/04/10	5	45.44	3	46.02	45.05	2	4,405	0.05%
2023/04/07	21	45.81	19	45.86	45.90	2	4,316	0.05%
2023/04/06	66	46.82	67	46.97	46.30	-1	4,189	-0.02%
2023/03/31	53	45.81	62	46.06	46.35	-9	3,907	-0.23%
2023/03/30	3	44.33	1	44.80	44.30	2	3,218	0.06%
2023/03/28	2	43.20	0	0.00	42.65	2	2,877	0.07%
2023/03/27	0	0.00	15	43.40	43.50	-15	2,812	-0.53%
2023/03/23	0	0.00	1	43.50	42.80	-1	2,771	-0.04%
2023/03/21	0	0.00	0.5	42.20	42.30	-0.5	2,779	-0.02%
2023/03/20	0	0.00	8	41.30	41.60	-8	2,788	-0.29%
2023/03/17	0	0.00	2	41.25	41.05	-2	2,934	-0.07%
2023/03/16	10	40.90	0	0.00	40.45	10	2,989	0.33%
2023/03/15	3	41.90	5	42.06	41.70	-2	3,104	-0.06%
2023/03/14	2	41.20	0	0.00	41.00	2	3,369	0.06%
2023/03/13	0	0.00	5	41.05	41.20	-5	3,547	-0.14%
2023/03/10	0	0.00	10	41.75	41.80	-10	3,666	-0.27%
2023/03/09	1	43.10	0	0.00	43.00	1	3,806	0.03%
2023/03/08	10	44.13	1	44.15	44.20	9	3,857	0.23%
2023/03/01	1	41.80	0	0.00	42.20	1	3,834	0.03%
2023/02/24	3	42.07	2	41.85	41.85	1	3,842	0.03%
2023/02/22	2	42.95	0	0.00	42.90	2	3,824	0.05%
2023/02/21	2	44.30	0	0.00	44.00	2	3,899	0.05%
2023/02/17	1	43.50	0	0.00	43.70	1	3,834	0.03%
2023/02/16	0	0.00	2	43.30	43.40	-2	3,842	-0.05%
2023/02/15	7	43.39	6	43.73	42.70	1	3,947	0.03%
2023/02/14	0	0.00	29	43.17	42.90	-29	3,942	-0.74%
2023/02/13	0	0.00	1	42.90	43.40	-1	3,999	-0.03%
2023/02/10	1	43.10	9	43.13	43.10	-8	4,026	-0.20%
2023/02/09	17	44.25	13	44.33	43.80	4	4,009	0.10%
2023/02/08	2	43.65	0	0.00	43.60	2	3,868	0.05%
2023/02/07	13	43.30	42	43.33	43.00	-29	3,791	-0.77%
2023/02/02	2	42.60	11	42.62	42.65	-9	3,545	-0.25%
2023/02/01	15	42.34	10	42.38	42.00	5	3,507	0.14%
2023/01/31	0	0.00	1	41.80	41.85	-1	3,415	-0.03%
2023/01/30	0	0.00	3	40.16	40.55	-3	3,377	-0.09%
2023/01/17	0	0.00	0	39.90	39.35	0	3,377	0.00%
2023/01/16	0	0.00	0	39.70	39.20	0	3,387	0.00%
2023/01/13	2	40.05	0	0.00	39.75	2	3,396	0.06%
2023/01/09	5	40.50	2	40.10	40.50	3	3,518	0.09%
2023/01/05	5	39.60	8	39.99	39.80	-3	3,528	-0.09%
2022/12/30	3	38.35	0	0.00	38.30	3	3,502	0.09%
2022/12/28	3	38.40	0.2	38.61	38.00	2.8	3,531	0.08%
2022/12/23	3	39.70	0	39.90	39.50	3	3,519	0.09%
2022/12/22	0	0.00	4	40.35	40.25	-4	3,509	-0.11%
2022/12/21	4	40.09	0	0.00	39.95	4	3,529	0.11%
2022/12/20	0	0.00	0.5	40.50	39.80	-0.5	3,548	-0.01%
2022/12/13	3	40.70	0	0.00	40.50	3	3,514	0.09%
2022/12/12	2	41.00	0	0.00	41.10	2	3,510	0.06%
2022/12/09	6	42.06	8	42.52	41.05	-2	3,507	-0.06%
2022/12/08	14	43.96	13	43.63	43.45	1	3,377	0.03%
2022/12/07	1	43.90	4	44.66	43.05	-3	3,335	-0.09%
2022/12/06	14	45.69	13	46.05	44.70	1	3,263	0.03%
2022/12/05	5	44.80	5.2	45.57	44.70	-0.2	3,003	-0.01%
2022/12/02	14.2	44.90	22.2	44.48	44.60	-8	2,832	-0.28%
2022/12/01	16	44.73	6	44.43	44.50	10	2,700	0.37%
2022/11/30	3	43.08	6	43.47	42.85	-3	2,556	-0.12%
2022/11/29	7	41.50	5	41.80	41.50	2	2,524	0.08%
2022/11/28	0.2	41.37	1	41.60	41.60	-0.8	2,583	-0.03%
2022/11/25	0	0.00	1	40.35	40.05	-1	2,751	-0.04%
2022/11/22	3	40.75	0	0.00	40.50	3	2,995	0.10%
2022/11/18	1	41.00	0	0.00	41.00	1	3,041	0.03%
2022/11/17	0	0.00	2	42.38	42.10	-2	3,030	-0.07%
2022/11/16	0	0.00	6	41.48	41.25	-6	2,924	-0.21%
2022/11/15	3	40.30	0	0.00	40.35	3	2,859	0.10%
2022/11/11	11	41.35	7	41.00	41.40	4	2,872	0.14%
2022/11/10	0	0.00	1	41.10	41.00	-1	2,796	-0.04%
2022/11/09	100	40.34	99	39.85	39.65	1	2,883	0.03%
2022/11/08	7	39.91	28	39.90	39.60	-21	2,859	-0.74%
2022/11/07	5.3	38.78	0	0.00	38.80	5.3	2,811	0.19%
2022/11/03	5	37.32	0	0.00	38.20	5	2,878	0.17%
2022/10/31	0	0.00	1	36.75	36.40	-1	2,967	-0.03%
2022/10/28	1	36.22	1	37.05	36.50	0	2,983	0.00%
2022/10/27	1	37.50	2	37.35	37.65	-1	2,988	-0.03%
2022/10/26	2	38.55	2	38.00	37.05	0	3,055	0.00%
2022/10/25	0	0.00	2	38.55	38.45	-2	3,084	-0.06%
2022/10/24	0	0.00	1	38.50	38.20	-1	3,116	-0.03%
2022/10/21	0	0.00	1	38.00	37.60	-1	3,166	-0.03%
2022/10/20	18	38.34	16	38.05	38.00	2	3,197	0.06%
2022/10/19	4	38.95	3	39.11	38.90	1	3,194	0.03%
2022/10/13	2	35.30	0	0.00	34.90	2	3,402	0.06%
2022/10/12	0	0.00	3	37.37	37.15	-3	3,431	-0.09%
2022/10/11	0	37.80	0	0.00	37.20	0	3,473	0.00%
2022/10/07	1	40.00	0	0.00	39.10	1	3,544	0.03%
2022/10/05	4	39.50	4	40.15	38.70	0	3,719	0.00%
2022/10/03	3	37.73	0	0.00	37.65	3	3,741	0.08%
2022/09/30	0	37.65	1	37.30	38.10	-1	3,801	-0.03%
2022/09/28	3	35.97	0	0.00	35.90	3	3,859	0.08%
2022/09/27	2	37.25	0	0.00	37.40	2	3,866	0.05%
2022/09/26	1	38.05	0	0.00	37.50	1	3,884	0.03%
2022/09/22	1	38.75	0	0.00	39.65	1	3,997	0.03%
2022/09/21	8	39.33	0	0.00	39.55	8	4,029	0.20%
2022/09/19	8	40.37	7	40.00	40.05	1	4,252	0.02%
2022/09/16	3	40.87	2	40.75	40.70	1	4,372	0.02%
2022/09/15	2	42.00	0	0.00	41.60	2	4,449	0.04%
2022/09/14	1	41.30	0	0.00	42.45	1	4,515	0.02%
2022/09/13	5	42.13	17	42.44	42.80	-12	4,599	-0.26%
2022/09/08	0	0.00	2	41.75	41.55	-2	4,817	-0.04%
2022/09/07	7	41.24	5	41.20	41.20	2	5,027	0.04%
2022/09/06	11	41.64	21	42.24	40.80	-10	5,431	-0.18%
2022/09/05	14	41.85	1	44.15	41.85	13	5,500	0.24%
2022/09/01	0	0.00	5	44.35	42.60	-5	5,552	-0.09%
2022/08/31	1	43.80	4	43.81	43.70	-3	5,750	-0.05%
2022/08/30	0	0.00	3	41.52	42.15	-3	5,832	-0.05%
2022/08/29	1	40.40	0	0.00	40.45	1	6,552	0.02%
2022/08/25	2	40.85	0	0.00	40.95	2	7,712	0.03%
2022/08/19	1	41.90	0	0.00	41.25	1	8,258	0.01%
2022/08/18	1	41.40	0	0.00	41.60	1	8,270	0.01%
2022/08/17	11	41.05	2	41.35	41.10	9	8,253	0.11%
2022/08/16	1	42.10	2	42.60	41.75	-1	8,245	-0.01%
2022/08/15	1	41.30	2	41.38	41.50	-1	8,183	-0.01%
2022/08/10	5	40.75	0	0.00	40.75	5	8,086	0.06%
2022/08/09	1	39.90	8	40.23	40.65	-7	8,024	-0.09%
2022/08/08	1	39.45	12	39.65	39.80	-11	7,978	-0.14%
2022/08/05	0	0.00	1	38.10	38.55	-1	7,939	-0.01%
2022/08/04	1	37.60	2	37.55	37.25	-1	7,932	-0.01%
2022/08/03	1	37.60	2	38.05	37.60	-1	7,932	-0.01%
2022/08/02	21	38.60	0	0.00	38.30	21	7,931	0.26%
2022/08/01	8	39.96	20	39.86	39.75	-12	7,891	-0.15%
2022/07/29	2	39.45	0	0.00	39.15	2	7,858	0.03%
2022/07/28	43	38.82	44	38.67	38.70	-1	7,851	-0.01%
2022/07/26	2	38.65	0	0.00	38.15	2	7,807	0.03%
2022/07/22	24	37.14	24	37.81	37.05	0	7,746	0.00%
2022/07/21	3	35.55	0	0.00	36.15	3	7,640	0.04%
2022/07/20	4	36.14	6	36.08	35.50	-2	7,618	-0.03%
2022/07/19	1	36.05	2	36.03	36.10	-1	7,579	-0.01%
2022/07/18	1	36.10	0	0.00	35.65	1	7,549	0.01%
2022/07/15	7	35.19	3	35.27	35.50	4	7,534	0.05%
2022/07/14	11	34.85	11	35.42	35.75	0	7,460	0.00%
2022/07/12	2	37.85	2	38.03	37.40	0	7,309	0.00%
2022/07/11	1	39.90	1	39.70	39.70	0	7,307	0.00%
2022/07/08	9	39.80	10	39.93	39.55	-1	7,343	-0.01%
2022/07/07	3	38.37	5	37.67	38.45	-2	7,713	-0.03%
2022/07/06	0	38.70	0	0.00	37.80	0	7,847	0.00%
2022/07/05	16	39.73	11	39.26	39.80	5	8,146	0.06%
2022/07/04	7	39.04	18	39.31	38.80	-11	8,498	-0.13%
2022/07/01	4	41.13	25	40.56	38.80	-21	8,901	-0.24%
2022/06/30	6	42.48	2	42.70	41.70	4	8,885	0.05%
2022/06/29	7	43.99	9	43.61	43.50	-2	9,490	-0.02%
2022/06/28	9	44.68	46	45.39	44.25	-37	9,690	-0.38%
2022/06/27	8	45.73	6	45.70	45.60	2	9,628	0.02%
2022/06/24	9	44.03	8	44.69	44.85	1	9,490	0.01%
2022/06/23	15	42.87	22	43.12	42.75	-7	9,384	-0.07%
2022/06/22	12	42.80	12	45.10	42.80	0	9,358	0.00%
2022/06/21	9	45.27	26	44.57	45.45	-17	9,373	-0.18%
2022/06/20	8	43.18	17	45.29	42.65	-9	9,360	-0.10%
2022/06/17	5	45.35	3	45.35	45.90	2	9,340	0.02%
2022/06/16	13	45.62	22	46.53	45.05	-9	9,253	-0.10%
2022/06/15	68	47.11	97	47.05	46.50	-29	9,064	-0.32%
2022/06/14	5	45.90	27	46.48	46.80	-22	8,648	-0.25%
2022/06/13	11	45.12	22	45.82	46.25	-11	8,523	-0.13%
2022/06/10	13	47.12	12	47.01	46.85	1	8,453	0.01%
2022/06/09	9.1	47.14	43	47.28	46.90	-33.9	8,270	-0.41%
2022/06/08	23	46.35	27	46.37	46.45	-4	7,865	-0.05%
2022/06/07	44	47.55	89	48.26	46.80	-45	7,610	-0.59%
2022/06/06	159	46.93	130	46.27	46.00	29	6,831	0.42%	大買/大賣/
2022/06/02	26	46.53	23	46.54	47.15	3	6,442	0.05%
2022/06/01	6	44.49	16.4	43.98	43.25	-10.4	5,640	-0.19%
2022/05/31	4	43.65	3	43.15	43.30	1	5,373	0.02%
2022/05/30	7	42.59	28.1	41.52	42.30	-21.1	5,287	-0.40%
2022/05/27	2	40.55	2	40.60	40.60	0	5,150	0.00%
2022/05/25	4	39.55	16	39.75	40.00	-12	5,144	-0.23%
2022/05/24	1	41.55	1	40.25	39.25	0	5,178	0.00%
2022/05/23	3.1	41.04	86	40.47	40.70	-82.9	5,144	-1.61%
2022/05/20	0	0.00	29	39.37	39.05	-29	5,081	-0.57%
2022/05/12	2	38.70	12	38.75	38.00	-10	5,301	-0.19%
2022/05/11	0	0.00	2	39.40	38.85	-2	5,332	-0.04%
2022/05/10	2	38.73	0	0.00	39.00	2	5,427	0.04%
2022/05/09	12	38.90	0	0.00	38.90	12	5,506	0.22%
2022/05/05	0	40.25	0.5	41.00	40.85	-0.4	6,053	-0.01%
2022/05/03	2	40.40	2	41.00	40.20	0	6,536	0.00%
2022/04/28	0.4	39.50	0	0.00	39.30	0.4	6,630	0.01%
2022/04/26	0	40.50	10	40.93	40.50	-10	6,956	-0.14%
2022/04/22	2	42.05	18	42.13	41.70	-16	7,011	-0.23%
2022/04/20	0	0.00	20	40.98	41.00	-20	7,015	-0.29%
2022/04/19	0	0.00	26	40.90	41.00	-26	7,040	-0.37%
2022/04/18	15	40.86	0	0.00	40.35	15	7,054	0.21%
2022/04/15	14	42.44	2	42.25	41.80	12	7,040	0.17%
2022/04/14	12	43.00	1	42.65	43.10	11	7,033	0.16%
2022/04/13	75	44.22	88	44.91	43.75	-13	7,047	-0.18%
2022/04/12	8	42.24	44	43.28	43.45	-36	6,629	-0.54%
2022/04/11	64	43.14	53	43.87	42.55	11	6,476	0.17%
2022/04/08	66	43.22	32	43.52	43.80	34	6,156	0.55%
2022/04/07	30.7	43.19	64.9	43.42	42.95	-34.2	5,796	-0.59%
2022/04/06	28	40.97	23	40.50	40.40	5	5,378	0.09%
2022/04/01	94	42.69	70	43.33	41.50	24	5,326	0.45%
2022/03/31	3	42.00	23	41.94	42.70	-20	4,699	-0.43%
2022/03/29	10	40.10	0	0.00	39.90	10	4,507	0.22%
2022/03/28	16	40.26	16	40.49	40.65	0	4,522	0.00%
2022/03/25	1	41.15	1	41.20	41.15	0	4,505	0.00%
2022/03/24	3	40.60	0	0.00	40.55	3	4,467	0.07%
2022/03/23	29	41.53	20	41.58	41.25	9	4,439	0.20%
2022/03/22	2	40.85	2	41.60	41.15	0	4,403	0.00%
2022/03/21	0	0.00	8	40.29	40.35	-8	4,325	-0.19%
2022/03/18	8	39.20	0	0.00	39.05	8	4,386	0.18%
2022/03/15	0	0.00	1	38.75	37.50	-1	4,702	-0.02%
2022/03/14	0	0.00	0.5	38.10	38.20	-0.5	4,761	-0.01%
2022/03/11	1	38.10	0	0.00	38.15	1	4,926	0.02%
2022/03/09	0	0.00	3	37.30	37.75	-3	5,219	-0.06%
2022/03/08	3	36.13	0	0.00	36.00	3	5,317	0.06%
2022/03/07	2	37.40	0	0.00	37.10	2	5,357	0.04%
2022/03/04	10	39.05	0	0.00	39.05	10	5,446	0.18%
2022/03/03	4	40.51	12	41.05	39.80	-8	5,537	-0.14%
2022/03/02	4	39.65	0	0.00	39.95	4	5,566	0.07%
2022/03/01	0	0.00	0	40.00	40.50	0	5,708	0.00%
2022/02/25	1	38.65	2	39.50	38.80	-1	6,023	-0.02%
2022/02/24	2	38.90	0	0.00	38.60	2	6,108	0.03%
2022/02/22	1	40.25	3	39.97	39.70	-2	6,348	-0.03%
2022/02/21	0	0.00	1	40.80	40.80	-1	6,731	-0.01%
2022/02/17	6	41.07	1	40.50	40.85	5	7,449	0.07%
2022/02/16	5	41.35	5	42.00	42.05	0	7,729	0.00%
2022/02/15	0	0.00	0	40.45	40.35	0	7,766	0.00%
2022/02/14	3	39.70	11	39.95	39.40	-8	7,968	-0.10%
2022/02/11	8	40.86	7	41.09	40.75	1	8,079	0.01%
2022/02/10	7	41.78	7	42.03	41.60	0	8,150	0.00%
2022/02/09	12	42.05	10	41.96	42.00	2	8,151	0.02%
2022/02/08	23	42.48	21	42.56	42.50	2	8,338	0.02%
2022/02/07	39	41.01	35	40.93	41.90	4	8,113	0.05%
2022/01/26	14	39.30	18	39.77	39.30	-4	7,866	-0.05%
2022/01/25	52	38.72	51	39.89	38.50	1	7,821	0.01%
2022/01/24	1	37.20	1	38.35	38.20	0	7,673	0.00%
2022/01/21	2	39.25	4	39.73	38.90	-2	7,730	-0.03%
2022/01/20	16	39.76	46	39.69	39.45	-30	7,757	-0.39%
2022/01/19	39	38.08	39	38.23	38.20	0	7,660	0.00%
2022/01/18	5	36.87	0	37.50	36.85	5	7,727	0.06%
2022/01/17	0	0.00	0	36.50	37.05	0	7,792	0.00%
2022/01/14	2	34.05	0	0.00	34.45	2	7,750	0.03%
2022/01/12	3.1	35.90	0	0.00	35.50	3.1	7,751	0.04%
2022/01/11	8	36.79	0	0.00	36.45	8	7,759	0.10%
2022/01/10	3	36.97	1	37.55	37.45	2	7,749	0.03%
2022/01/07	7	37.44	0	0.00	37.30	7	7,774	0.09%
2022/01/06	4.1	38.52	0	0.00	38.50	4.1	7,781	0.05%
2022/01/04	1	40.05	0	0.00	39.85	1	7,774	0.01%
2022/01/03	0	0.00	7	39.90	39.70	-7	7,792	-0.09%
2021/12/30	1	39.95	0	0.00	39.95	1	7,824	0.01%
2021/12/29	0	0.00	1	40.10	40.05	-1	7,915	-0.01%
2021/12/28	7	40.93	6	40.40	40.40	1	8,243	0.01%
2021/12/27	1	40.20	2	40.55	40.30	-1	8,295	-0.01%
2021/12/24	4	40.49	0	0.00	39.95	4	8,359	0.05%
2021/12/23	1	41.00	0	0.00	41.15	1	8,360	0.01%
2021/12/22	2	41.50	0	0.00	41.40	2	8,433	0.02%
2021/12/21	1	40.90	0	0.00	40.95	1	8,597	0.01%
2021/12/20	3	40.65	3	40.60	41.05	0	8,603	0.00%
2021/12/17	7	40.16	0	0.00	40.00	7	8,562	0.08%
2021/12/16	1	40.95	1	41.35	41.20	0	8,485	0.00%
2021/12/15	2	40.95	86	40.94	41.15	-84	8,434	-1.00%
2021/12/14	6	42.28	33	43.10	40.90	-27	8,390	-0.32%
2021/12/13	26	44.11	11	44.34	43.00	15	8,274	0.18%
2021/12/10	32	43.00	21	43.31	44.50	11	8,162	0.14%
2021/12/09	3	45.28	1	46.45	44.50	2	8,038	0.02%
2021/12/08	7	45.51	10	45.90	45.15	-3	7,958	-0.04%
2021/12/07	1	45.45	14	46.83	45.85	-13	7,912	-0.16%
2021/12/06	2	44.85	29	45.86	45.45	-27	7,813	-0.35%
2021/12/03	0	0.00	4	44.60	44.50	-4	7,663	-0.05%
2021/12/02	0	0.00	0	44.45	43.05	0	7,505	0.00%
2021/12/01	6	43.60	0	43.90	43.40	6	7,396	0.08%
2021/11/30	9	43.83	6	44.41	43.40	3	7,356	0.04%
2021/11/29	0	41.80	6	42.18	42.25	-6	7,265	-0.08%
2021/11/26	13	43.60	12	42.87	42.90	1	7,148	0.01%
2021/11/25	4	44.81	0	0.00	44.95	4	7,006	0.06%
2021/11/24	32	45.18	46	43.24	45.15	-14	6,847	-0.21%
2021/11/23	25	42.79	26	42.37	42.05	-1	6,516	-0.01%
2021/11/22	32	43.04	38	43.09	43.00	-6	6,432	-0.09%
2021/11/19	7	43.18	7	43.85	43.65	0	6,353	0.00%
2021/11/18	18	44.44	21	45.85	44.10	-3	6,144	-0.05%
2021/11/17	22	43.65	14	43.82	43.50	8	5,726	0.14%
2021/11/16	12	44.00	22	44.53	42.05	-10	5,502	-0.18%
2021/11/15	10	41.30	15.1	40.73	41.55	-5	4,984	-0.10%
2021/11/12	4.1	39.25	5	39.24	37.80	-1	4,667	-0.02%
2021/11/11	6	40.32	9.1	40.46	39.00	-3.1	4,548	-0.07%
2021/11/10	0	0.00	0.1	40.10	39.50	-0.1	4,331	0.00%
2021/11/09	2	38.90	2	38.58	38.85	0	4,179	0.00%
2021/11/08	23	38.95	5	39.27	38.00	18	4,063	0.44%
2021/11/05	2	39.30	10	39.60	39.80	-8	3,986	-0.20%
2021/11/04	0	0.00	1	38.10	38.20	-1	3,769	-0.03%
2021/11/02	7	36.98	7	37.66	37.10	0	3,701	0.00%
2021/11/01	5	37.96	1	38.95	37.70	4	3,523	0.11%
2021/10/29	0	0.00	2	36.90	37.10	-2	3,433	-0.06%
2021/10/26	76	36.10	77	34.74	35.70	-1	3,391	-0.03%
2021/10/19	1	32.45	1	32.65	33.00	0	3,099	0.00%
2021/10/15	24	32.25	25	32.39	32.10	-1	3,100	-0.03%
2021/10/14	16	31.00	16	31.69	31.85	0	3,070	0.00%
2021/10/13	1	30.85	5	30.25	30.25	-4	3,034	-0.13%
2021/10/12	6	31.74	1	31.30	30.45	5	3,022	0.17%
2021/10/06	0	0.00	1	33.10	33.00	-1	2,963	-0.03%
2021/10/05	10	33.97	15	34.02	32.70	-5	2,869	-0.17%
2021/10/04	0	0.00	3	32.67	33.10	-3	2,536	-0.12%
2021/10/01	3	31.52	1	33.20	30.85	2	2,491	0.08%
2021/09/30	0	0.00	2	32.50	33.20	-2	2,443	-0.08%
2021/09/29	7	33.54	5	32.91	32.00	2	2,568	0.08%
2021/09/28	13	32.97	16	33.34	32.80	-3	2,567	-0.12%
2021/09/27	0	0.00	7	31.64	31.70	-7	2,393	-0.29%
2021/09/22	0	0.00	2	30.10	30.10	-2	2,500	-0.08%
2021/09/16	7	31.63	19	32.22	31.25	-12	2,550	-0.47%
2021/09/14	0	0.00	1	31.80	32.20	-1	2,546	-0.04%
2021/09/13	1	31.35	0	0.00	31.70	1	2,509	0.04%
2021/09/10	19.1	31.67	0	0.00	31.40	19.1	2,492	0.76%
2021/09/09	7	32.56	10	31.90	32.75	-3	2,447	-0.12%
2021/09/07	0	0.00	30	31.51	30.70	-30	2,373	-1.26%
2021/09/06	30	33.09	0	0.00	31.75	30	2,365	1.27%
2021/09/01	0	0.00	2	31.30	31.10	-2	2,301	-0.09%
2021/08/31	10	31.40	10	31.17	30.75	0	2,302	0.00%
2021/08/26	10	31.40	0	0.00	31.20	10	2,278	0.44%
2021/08/25	0	0.00	6	31.21	31.30	-6	2,257	-0.27%
2021/08/24	5	31.42	2	30.45	30.85	3	2,252	0.13%
2021/08/20	0	0.00	1.4	29.14	29.00	-1.4	2,254	-0.06%
2021/08/19	4	29.94	0	0.00	29.10	4	2,296	0.17%
2021/08/18	1	28.40	0	0.00	31.10	1	2,330	0.04%
2021/08/17	1	29.50	0	0.00	28.90	1	2,319	0.04%
2021/08/16	0	0.00	1	29.90	29.15	-1	2,316	-0.04%
2021/08/13	3	31.65	0	0.00	31.05	3	2,297	0.13%
2021/08/11	2	31.33	0	0.00	31.05	2	2,300	0.09%
2021/08/10	6	33.18	0	0.00	32.90	6	2,272	0.26%
2021/08/09	2	36.20	2	36.40	35.10	0	2,218	0.00%
2021/08/06	6	37.45	7	36.89	36.50	-1	2,215	-0.05%
2021/08/05	2	38.55	4	38.45	38.25	-2	2,210	-0.09%
2021/08/04	4	38.75	3	39.17	38.35	1	2,225	0.04%
2021/08/03	4	38.71	4	38.59	38.70	0	2,185	0.00%
2021/08/02	16	38.95	28	38.63	39.20	-12	2,114	-0.57%
2021/07/30	2	37.15	11	36.81	36.50	-9	1,928	-0.47%
2021/07/29	16	35.21	20	34.98	35.00	-4	1,859	-0.22%
2021/07/28	1	33.75	0	0.00	33.60	1	1,858	0.05%
2021/07/27	1	35.80	2	36.63	35.10	-1	1,864	-0.05%
2021/07/26	1	35.70	1	36.50	35.50	0	1,836	0.00%
2021/07/23	0	0.00	1	35.50	35.55	-1	1,828	-0.05%
2021/07/22	4	33.98	0	0.00	33.85	4	1,816	0.22%
2021/07/20	1	34.55	0	0.00	34.05	1	1,768	0.06%
2021/07/15	2.2	35.38	0	0.00	35.50	2.2	1,778	0.13%
2021/07/14	6	36.72	0	0.00	35.35	6	1,777	0.34%
2021/07/13	8	37.84	8	38.00	36.95	0	1,760	0.00%
2021/07/12	3	37.07	10	37.05	37.10	-7	1,705	-0.41%
2021/07/09	4.4	37.32	0	0.00	36.90	4.4	1,695	0.26%
2021/07/08	5	38.49	3	38.65	37.95	2	1,702	0.12%
2021/07/07	4	37.93	5	38.32	37.55	-1	1,709	-0.06%
2021/07/06	3	38.83	6	39.35	38.45	-3	1,717	-0.17%
2021/07/05	3	37.42	10	37.29	38.35	-7	1,591	-0.44%
2021/07/02	2	34.50	0	0.00	34.90	2	1,550	0.13%
2021/07/01	11	35.10	8	35.58	35.00	3	1,602	0.19%
2021/06/30	5	34.70	5	35.56	35.80	0	1,688	0.00%
2021/06/29	8	33.06	1	32.90	33.05	7	1,671	0.42%
2021/06/28	1	30.50	0	0.00	33.90	1	1,655	0.06%
2021/06/25	0	0.00	11	31.38	31.40	-11	1,624	-0.68%
2021/06/24	0	0.00	2	30.15	30.00	-2	1,635	-0.12%
2021/06/23	2	29.60	12	29.87	30.20	-10	1,634	-0.61%
2021/06/22	5	28.70	0.4	28.75	28.65	4.6	1,630	0.28%
2021/06/21	0	0.00	2	29.00	28.70	-2	1,641	-0.12%
2021/06/18	1	30.05	4	30.24	30.10	-3	1,661	-0.18%
2021/06/16	1	29.80	0	0.00	29.80	1	1,693	0.06%
2021/06/15	2	30.13	3	30.60	30.50	-1	1,708	-0.06%
2021/06/11	2	30.33	2	30.80	30.35	0	1,718	0.00%
2021/06/10	1	30.15	1	30.45	30.55	0	1,727	0.00%
2021/06/08	0	0.00	3	30.42	30.15	-3	1,751	-0.17%
2021/06/07	0	0.00	4	28.80	29.15	-4	1,762	-0.23%
2021/06/04	1	29.75	1	30.00	29.40	0	1,782	0.00%
2021/06/03	1	30.20	3	30.38	30.10	-2	1,814	-0.11%
2021/06/02	1	30.15	1	30.80	30.15	0	1,846	0.00%
2021/05/31	2	30.48	0	0.00	30.20	2	1,874	0.11%
2021/05/28	0	0.00	2	31.10	30.65	-2	1,888	-0.11%
2021/05/27	15	31.20	1	32.30	30.50	14	1,913	0.73%
2021/05/26	4	30.54	0	0.00	32.20	4	1,915	0.21%
2021/05/20	0	0.00	2	26.25	26.15	-2	2,175	-0.09%
2021/05/19	1	26.10	0	0.00	26.15	1	2,202	0.05%
2021/05/18	1	25.20	1	25.40	27.25	0	2,211	0.00%
2021/05/17	1	24.55	0	0.00	24.80	1	2,232	0.04%
2021/05/14	0	0.00	6	27.42	26.35	-6	2,227	-0.27%
2021/05/13	5	25.56	0	0.00	27.00	5	2,215	0.23%
2021/05/12	1	27.75	0	0.00	27.75	1	2,197	0.05%
2021/05/10	1	34.00	0	0.00	33.85	1	2,210	0.05%
2021/05/06	0	0.00	1	34.05	34.40	-1	2,272	-0.04%
2021/05/05	1	33.65	0	0.00	33.65	1	2,287	0.04%
2021/05/04	6	33.13	8	32.99	32.90	-2	2,364	-0.08%
2021/05/03	9	35.69	16	35.08	35.00	-7	2,360	-0.30%
2021/04/28	1	37.40	0	0.00	37.30	1	2,374	0.04%
2021/04/27	2	37.80	0	0.00	37.80	2	2,405	0.08%
2021/04/26	1	38.20	0.7	38.35	38.20	0.3	2,420	0.01%
2021/04/22	0	0.00	51	38.50	37.70	-51	2,468	-2.07%
2021/04/21	1	38.60	0	0.00	38.60	1	2,455	0.04%
2021/04/16	0	0.00	1	39.20	39.30	-1	2,593	-0.04%
2021/04/15	1	38.80	0	0.00	38.90	1	2,616	0.04%
2021/04/14	11	38.84	1	38.50	38.50	10	2,618	0.38%
2021/04/13	2.1	39.10	1	38.85	38.80	1.1	2,642	0.04%
2021/04/12	1.1	40.07	0	0.00	39.75	1.1	2,657	0.04%
2021/04/09	2.1	41.90	1	41.90	41.65	1.1	2,658	0.04%
2021/04/08	1	43.95	2	43.05	43.80	-1	2,631	-0.04%
2021/04/07	5	43.03	0	0.00	43.60	5	2,621	0.19%
2021/04/06	50	43.15	2.1	43.30	44.00	47.9	2,567	1.87%
2021/04/01	0	0.00	5	38.98	40.15	-5	2,509	-0.20%
2021/03/31	1	38.50	1	38.25	38.20	0	2,574	0.00%
2021/03/30	1	39.00	5	39.43	39.10	-4	2,591	-0.15%
2021/03/26	0	0.00	2	37.75	37.80	-2	2,594	-0.08%
2021/03/25	6	37.50	0	0.00	37.45	6	2,637	0.23%
2021/03/24	1	37.25	3	37.35	37.45	-2	2,662	-0.08%
2021/03/23	8	38.71	2	38.45	38.25	6	2,673	0.22%
2021/03/22	1	39.05	11	39.32	39.15	-10	2,662	-0.38%
2021/03/19	1	40.05	1	40.30	40.05	0	2,679	0.00%
2021/03/15	0	0.00	1	39.90	39.90	-1	2,774	-0.04%
2021/03/12	12	39.38	2	39.93	39.40	10	2,845	0.35%
2021/03/09	5.1	39.29	5	40.21	39.70	0.1	3,461	0.00%
2021/03/08	3	40.68	1	41.40	40.80	2	3,641	0.05%
2021/03/04	0	0.00	3	43.50	42.95	-3	3,788	-0.08%
2021/03/03	12	42.65	16	42.50	42.85	-4	3,801	-0.11%
2021/03/02	2	43.98	0	0.00	43.60	2	3,807	0.05%
2021/02/26	5	44.85	5	44.75	44.85	0	3,845	0.00%
2021/02/25	1	43.80	8	45.43	45.55	-7	3,906	-0.18%
2021/02/24	24	43.47	1	43.85	43.15	23	3,993	0.58%
2021/02/23	12	44.00	5	44.76	45.00	7	4,048	0.17%
2021/02/22	29	44.64	23.1	44.01	45.55	5.9	4,054	0.15%
2021/02/19	11	40.04	0	0.00	41.45	11	3,988	0.28%
2021/02/18	15	39.55	0	0.00	40.05	15	4,055	0.37%
2021/02/17	1	39.10	0	0.00	40.00	1	4,124	0.02%
2021/02/05	5	38.22	0	0.00	38.30	5	4,118	0.12%
2021/02/04	0	0.00	6	39.30	38.95	-6	4,168	-0.14%
2021/02/02	0	0.00	21	39.41	39.30	-21	4,321	-0.49%
2021/02/01	6	36.90	0	0.00	38.05	6	4,378	0.14%
2021/01/29	2	39.43	2	39.38	38.00	0	4,542	0.00%
2021/01/28	0	0.00	9	38.86	38.95	-9	4,791	-0.19%
2021/01/26	1	38.75	2	38.40	38.60	-1	5,387	-0.02%
2021/01/22	1	33.60	0	0.00	33.55	1	5,613	0.02%
2021/01/21	2	34.80	0	0.00	34.20	2	5,605	0.04%
2021/01/20	21	34.73	19	34.28	34.05	2	5,602	0.04%
2021/01/19	3	37.35	0	0.00	36.35	3	5,579	0.05%
2021/01/18	0	0.00	6	37.25	37.20	-6	5,586	-0.11%
2021/01/15	2	38.58	21	38.96	38.70	-19	5,587	-0.34%
2021/01/14	1	37.75	2	37.98	37.95	-1	5,599	-0.02%
2021/01/13	3	37.09	0	0.00	38.20	3	5,663	0.05%
2021/01/12	1	36.90	40	36.81	35.95	-39	5,738	-0.68%
2021/01/11	6	36.43	7	36.72	37.65	-1	5,783	-0.02%
2021/01/08	5	39.31	0	0.00	39.05	5	5,781	0.09%
2021/01/06	11.1	40.15	0	0.00	39.80	11.1	5,971	0.19%
2021/01/05	5	41.60	2	43.18	41.60	3	5,985	0.05%
2021/01/04	0	0.00	3	42.67	42.80	-3	6,044	-0.05%
2020/12/30	0	0.00	0.2	41.63	42.00	-0.2	6,061	0.00%
2020/12/28	13.2	39.20	0	0.00	39.15	13.2	6,021	0.22%
2020/12/25	14.4	40.21	48	39.50	40.35	-33.6	5,973	-0.56%
2020/12/24	8	41.76	0	0.00	41.80	8	5,891	0.14%
2020/12/23	4	41.88	0	0.00	42.50	4	5,922	0.07%
2020/12/22	0.1	42.30	0	0.00	41.50	0.1	5,968	0.00%
2020/12/21	2.1	41.78	1	41.40	41.30	1.1	6,036	0.02%
2020/12/18	6	43.26	6	43.25	43.00	0	6,038	0.00%
2020/12/17	2	44.55	1	44.55	44.05	1	6,032	0.02%
2020/12/16	1.1	44.30	0	0.00	44.90	1.1	6,063	0.02%
2020/12/15	6	44.20	0	0.00	43.75	6	6,138	0.10%
2020/12/14	4.1	44.92	0	0.00	44.90	4.1	6,110	0.07%
2020/12/11	0	46.00	0	0.00	45.30	0	6,101	0.00%
2020/12/10	3	45.40	0	0.00	45.50	3	6,081	0.05%
2020/12/09	2	46.43	13	46.84	46.45	-11	6,052	-0.18%
2020/12/08	4	48.20	4	47.68	47.20	0	6,016	0.00%
2020/12/07	9	45.97	7	45.38	45.15	2	5,945	0.03%
2020/12/04	11.4	49.85	7.1	49.95	49.90	4.3	5,781	0.07%
2020/12/03	18	52.58	2.1	52.02	54.90	15.9	5,571	0.29%
2020/12/02	0	0.00	14	49.41	50.70	-14	5,343	-0.26%
2020/12/01	0.2	45.67	0	0.00	46.10	0.2	5,163	0.00%
2020/11/30	22	45.31	5	44.90	45.00	17	5,127	0.33%
2020/11/26	0	0.00	4	47.28	47.30	-4	5,032	-0.08%
2020/11/25	5	47.13	0	0.00	47.20	5	5,055	0.10%
2020/11/24	3	47.80	0	0.00	47.00	3	5,030	0.06%
2020/11/23	1	46.50	5	47.97	48.80	-4	5,037	-0.08%
2020/11/20	1	48.60	8	49.01	48.35	-7	4,954	-0.14%
2020/11/19	0	0.00	9	49.83	50.40	-9	4,860	-0.19%
2020/11/18	3	48.17	0	0.00	48.05	3	4,789	0.06%
2020/11/17	6	48.98	0	0.00	48.30	6	4,737	0.13%
2020/11/16	2	47.25	4.1	47.01	47.85	-2.1	4,689	-0.04%
2020/11/13	0	0.00	1	46.15	45.75	-1	4,663	-0.02%
2020/11/12	0	0.00	7	46.51	45.75	-7	4,666	-0.15%
2020/11/11	3	45.20	1	46.00	47.05	2	4,679	0.04%
2020/11/10	11.1	45.57	6	45.50	44.90	5.1	4,623	0.11%
2020/11/09	11	46.85	4	46.91	46.50	7	4,551	0.15%
2020/11/06	10	47.82	8	47.54	47.60	2	4,465	0.04%
2020/11/05	9	46.81	14	48.08	46.00	-5	4,329	-0.12%
2020/11/04	3	44.78	16	44.92	45.00	-13	4,100	-0.32%
2020/11/03	14	41.93	21	43.07	45.10	-7	3,930	-0.18%
2020/11/02	10	39.44	31.8	39.19	41.00	-21.8	3,561	-0.61%
2020/10/30	13	37.21	3	37.45	37.45	10	3,310	0.30%
2020/10/29	4	35.03	0	0.00	35.85	4	3,264	0.12%
2020/10/28	10	36.07	0	0.00	35.65	10	3,285	0.30%
2020/10/27	15	36.37	3	37.00	36.35	12	3,293	0.36%
2020/10/26	6	36.17	0	0.00	36.10	6	3,298	0.18%
2020/10/23	10	37.05	0	0.00	37.00	10	3,313	0.30%
2020/10/22	4	36.96	1	37.75	36.95	3	3,366	0.09%
2020/10/21	6	38.45	4	38.45	38.30	2	3,397	0.06%
2020/10/20	1	39.60	28	39.67	39.85	-27	3,428	-0.79%
2020/10/19	17	39.16	6	39.15	39.50	11	3,365	0.33%
2020/10/16	16	38.15	6	38.83	38.00	10	3,327	0.30%
2020/10/15	5	39.55	0	0.00	39.00	5	3,279	0.15%
2020/10/14	0	0.00	3	39.57	38.95	-3	3,255	-0.09%
2020/10/13	2	37.50	3	37.70	38.00	-1	3,197	-0.03%
2020/10/12	16	37.04	27	38.01	37.95	-11	3,207	-0.34%
2020/10/08	0	0.00	4	35.19	36.20	-4	3,144	-0.13%
2020/10/07	13	33.76	0	0.00	34.20	13	3,112	0.42%
2020/10/06	3	33.45	3	34.05	33.95	0	3,158	0.00%
2020/10/05	3	32.80	1	32.85	32.80	2	3,261	0.06%
2020/09/30	2	33.28	2	33.90	33.80	0	3,421	0.00%
2020/09/29	14	33.86	0	0.00	33.50	14	3,470	0.40%
2020/09/28	4	33.29	0	0.00	34.10	4	3,617	0.11%
2020/09/25	7	31.36	1	31.10	31.10	6	3,636	0.17%
2020/09/24	16	33.52	0	0.00	32.55	16	3,686	0.43%
2020/09/23	7	35.73	0	0.00	35.30	7	3,768	0.19%
2020/09/22	4	36.10	3	37.60	36.50	1	3,926	0.03%
2020/09/21	3	38.30	3	38.00	38.00	0	3,973	0.00%
2020/09/18	3	38.15	1	38.10	39.10	2	3,924	0.05%
2020/09/16	8	36.15	0	0.00	36.15	8	3,857	0.21%
2020/09/14	3	35.62	0	0.00	36.50	3	3,848	0.08%
2020/09/11	4	35.55	0	0.00	35.75	4	3,861	0.10%
2020/09/10	1	36.25	2	36.63	36.10	-1	3,900	-0.03%
2020/09/09	4	35.15	0	0.00	36.80	4	3,897	0.10%
2020/09/08	2	35.85	0	0.00	35.85	2	3,901	0.05%
2020/09/04	6	36.17	0	0.00	36.65	6	3,934	0.15%
2020/09/03	6	37.47	0	0.00	37.30	6	3,949	0.15%
2020/09/01	4	38.95	0	0.00	38.80	4	4,047	0.10%
2020/08/28	1	38.30	0	0.00	38.90	1	4,039	0.02%
2020/08/27	2	38.85	0	0.00	39.00	2	4,027	0.05%
2020/08/26	0	0.00	2	37.65	37.70	-2	3,958	-0.05%
2020/08/24	0	0.00	7	35.50	34.90	-7	3,927	-0.18%
2020/08/21	8	33.93	1	34.35	34.35	7	3,956	0.18%
2020/08/20	8	33.75	0	0.00	33.80	8	3,992	0.20%
2020/08/19	0	0.00	5	35.63	35.80	-5	4,003	-0.12%
2020/08/18	13	33.88	14	33.99	33.35	-1	4,024	-0.02%
2020/08/17	7	34.51	4	35.39	34.50	3	4,020	0.07%
2020/08/14	2	36.05	6	36.62	36.10	-4	3,998	-0.10%
2020/08/13	3	36.70	0	0.00	36.50	3	4,017	0.07%
2020/08/12	1	36.30	1	37.35	37.20	0	4,108	0.00%
2020/08/11	5	37.60	1	37.65	37.20	4	4,127	0.10%
2020/08/10	5	38.69	4	39.25	38.60	1	4,182	0.02%
2020/08/07	16	36.78	3	39.77	39.90	13	4,209	0.31%
2020/08/06	0	0.00	1	36.90	36.90	-1	4,169	-0.02%
2020/08/05	2	36.05	0	0.00	37.00	2	4,217	0.05%
2020/08/04	6	36.77	1	36.75	36.75	5	4,335	0.12%
2020/07/30	0	0.00	1	37.20	37.75	-1	4,995	-0.02%
2020/07/29	3	35.13	1	36.40	36.70	2	5,103	0.04%
2020/07/28	40	36.91	7	36.26	36.20	33	5,147	0.64%
2020/07/27	2	37.83	86	37.73	37.55	-84	5,174	-1.62%
2020/07/24	18	41.79	1	43.45	39.95	17	5,227	0.33%
2020/07/23	1	40.50	1	42.10	42.05	0	5,389	0.00%
2020/07/22	0	0.00	2	41.35	41.35	-2	5,464	-0.04%
2020/07/21	1	38.85	2	39.70	38.90	-1	5,613	-0.02%
2020/07/20	3	35.83	3.3	36.80	38.70	-0.3	5,708	-0.01%
2020/07/17	4	41.79	0	0.00	38.55	4	5,734	0.07%
2020/07/16	0	0.00	3	38.52	41.10	-3	5,708	-0.05%
2020/07/15	7	37.27	5	37.22	37.40	2	5,689	0.04%
2020/07/14	7	37.12	2	38.05	38.00	5	5,754	0.09%
2020/07/13	3	37.75	0	0.00	37.85	3	5,826	0.05%
2020/07/10	0	0.00	10.2	36.24	36.95	-10.2	5,806	-0.18%
2020/07/09	2	36.80	5	37.71	38.60	-3	5,696	-0.05%
2020/07/08	2	33.93	0	0.00	35.10	2	5,540	0.04%
2020/07/07	4	30.00	4.2	30.07	31.95	-0.2	5,497	0.00%
2020/07/06	4	29.35	0	0.00	29.05	4	5,361	0.07%
2020/07/03	3	28.77	0	0.00	28.75	3	5,356	0.06%
2020/07/02	8	28.63	1	29.10	28.60	7	5,270	0.13%
2020/07/01	0	0.00	15	26.80	27.90	-15	5,129	-0.29%
2020/06/30	0	0.00	0.4	25.40	25.40	-0.4	4,946	-0.01%
2020/06/29	0	0.00	2	23.10	23.10	-2	4,877	-0.04%
2020/06/17	2	23.95	0	0.00	24.35	2	4,923	0.04%
2020/06/16	6	23.13	0	0.00	23.00	6	4,915	0.12%
2020/06/15	2	23.00	0	0.00	23.00	2	4,966	0.04%
2020/06/12	14	22.44	0	0.00	23.55	14	4,969	0.28%
2020/06/09	2	23.63	1	23.80	23.65	1	4,954	0.02%
2020/06/08	3	25.10	0.1	24.60	24.75	2.9	4,927	0.06%
2020/06/04	3	25.38	0	0.00	25.30	3	5,034	0.06%
2020/06/03	0	0.00	3	26.28	25.90	-3	5,021	-0.06%
2020/06/02	0	0.00	4	26.31	26.30	-4	4,997	-0.08%
2020/06/01	2	25.90	2	26.35	25.85	0	4,969	0.00%
2020/05/29	0	0.00	4	25.29	25.20	-4	4,990	-0.08%
2020/05/28	7	25.39	2	26.15	25.35	5	5,002	0.10%
2020/05/27	5	26.05	2	26.10	25.95	3	4,993	0.06%
2020/05/26	12	27.02	14.4	27.07	26.65	-2.4	5,035	-0.05%
2020/05/25	13	26.73	2.1	26.92	26.95	10.9	5,006	0.22%
2020/05/22	1	26.00	0	0.00	25.30	1	4,962	0.02%
2020/05/21	0	0.00	3	26.00	25.80	-3	4,965	-0.06%
2020/05/20	6	25.40	1	25.50	25.15	5	4,982	0.10%
2020/05/19	2	25.05	2	25.70	25.95	0	4,961	0.00%
2020/05/18	1	24.75	0	0.00	24.10	1	4,876	0.02%
2020/05/15	5	24.15	1	24.25	24.50	4	4,862	0.08%
2020/05/14	1	24.90	0	0.00	24.50	1	4,797	0.02%
2020/05/13	1	26.10	0	0.00	26.05	1	4,810	0.02%
2020/05/12	2	26.50	2	26.05	26.10	0	4,859	0.00%
2020/05/11	6	25.07	60	25.53	26.20	-54	4,863	-1.11%
2020/05/08	64	27.01	65	26.71	26.15	-1	4,859	-0.02%
2020/05/07	65	25.48	8	25.95	27.40	57	4,664	1.22%
2020/05/06	2	24.30	23.1	24.50	24.95	-21.1	4,554	-0.46%
2020/05/05	10	22.53	1	23.00	22.70	9	4,469	0.20%
2020/05/04	2	22.65	4	22.90	22.80	-2	4,394	-0.05%
2020/04/30	2	23.65	5	24.48	23.60	-3	4,351	-0.07%
2020/04/29	19	23.12	5	22.75	23.80	14	4,310	0.32%
2020/04/28	36	23.92	20	24.73	23.75	16	4,265	0.38%
2020/04/27	0	0.00	29	23.26	23.35	-29	4,021	-0.72%
2020/04/24	23	20.53	13	21.26	21.25	10	3,958	0.25%
2020/04/23	1	19.35	31	19.80	19.70	-30	3,853	-0.78%
2020/04/22	1	18.40	6	18.48	18.45	-5	3,750	-0.13%
2020/04/21	0	0.00	9	18.18	17.25	-9	3,695	-0.24%
2020/04/20	2	18.15	1	18.35	18.40	1	3,684	0.03%
2020/04/17	3	17.77	2	17.90	18.05	1	3,645	0.03%
2020/04/16	10	16.95	6	16.49	17.40	4	3,539	0.11%
2020/04/14	1	15.00	0	0.00	14.90	1	3,392	0.03%
2020/04/13	1	14.95	0	0.00	14.65	1	3,409	0.03%
2020/04/10	5	14.60	0	0.00	14.95	5	3,454	0.14%
2020/04/09	1	14.85	0	0.00	14.45	1	3,456	0.03%
2020/04/08	0	0.00	3	14.55	15.30	-3	3,516	-0.09%
2020/04/01	0	0.00	10	11.85	11.85	-10	3,794	-0.26%
2020/03/24	1	10.70	0	0.00	10.60	1	3,760	0.03%
2020/03/20	13	10.77	0	0.00	11.05	13	3,719	0.35%
2020/03/19	0	0.00	8	10.61	10.05	-8	3,688	-0.22%
2020/03/18	2	11.85	2	12.10	11.15	0	3,662	0.00%
2020/03/16	0	0.00	2	13.68	13.35	-2	3,689	-0.05%
2020/03/13	1	13.45	4	13.45	14.50	-3	3,742	-0.08%
2020/03/12	2	14.90	5	15.85	14.90	-3	3,782	-0.08%
2020/03/11	8	15.80	7	16.26	16.55	1	3,816	0.03%
2020/03/10	0	0.00	1	14.80	15.05	-1	3,725	-0.03%
2020/03/09	4	14.18	2	14.15	13.70	2	3,670	0.05%
2020/03/06	1	14.90	1	14.95	14.90	0	3,683	0.00%
2020/03/04	6	15.32	4	15.29	15.20	2	3,785	0.05%
2020/03/03	6	16.38	6	16.18	16.10	0	3,761	0.00%
2020/03/02	2	15.03	2	15.25	16.35	0	3,725	0.00%
2020/02/27	4	16.34	7	16.11	15.90	-3	3,684	-0.08%
2020/02/26	17	17.84	0	0.00	17.50	17	3,588	0.47%
2020/02/25	12	18.37	0	0.00	18.40	12	3,547	0.34%
2020/02/24	4	18.80	0	0.00	18.90	4	3,500	0.11%
2020/02/21	3	19.43	4	19.34	19.35	-1	3,458	-0.03%
2020/02/20	0	0.00	4	18.65	18.70	-4	3,377	-0.12%
2020/02/19	6	19.02	0	0.00	19.00	6	3,338	0.18%
2020/02/18	4	19.15	0.3	19.10	19.25	3.7	3,309	0.11%
2020/02/17	2	19.78	0	0.00	19.55	2	3,274	0.06%
2020/02/14	0	0.00	32	19.76	19.70	-32	3,236	-0.99%
2020/02/13	13	19.34	38	19.30	19.00	-25	3,138	-0.80%
2020/02/12	4	20.44	1	20.70	20.20	3	3,034	0.10%
2020/02/11	4	20.26	14.5	20.66	20.60	-10.5	2,955	-0.35%
2020/02/10	17	18.57	39	19.17	19.20	-22	2,815	-0.78%
2020/02/07	7	19.06	7	18.77	19.15	0	2,720	0.00%
2020/02/06	33	18.10	15	18.04	18.50	18	2,563	0.70%
2020/02/05	6	15.35	0	0.00	16.85	6	2,439	0.25%
2020/02/03	10	15.30	0	0.00	15.25	10	2,320	0.43%
2020/01/30	1	16.80	0	0.00	16.80	1	2,159	0.05%
2020/01/20	2	18.40	3	18.53	18.65	-1	2,127	-0.05%
2020/01/17	6	18.00	21	17.66	18.15	-15	2,062	-0.73%
2020/01/16	4	18.13	8	18.20	18.20	-4	1,954	-0.20%
2020/01/15	10	18.23	0	0.00	18.30	10	1,926	0.52%
2020/01/14	0	0.00	2.7	17.66	18.40	-2.7	1,895	-0.14%
2020/01/10	6	16.10	0	0.00	16.30	6	1,802	0.33%
2020/01/08	7	16.24	0.7	16.10	16.20	6.3	1,760	0.36%
2020/01/07	1	16.35	0	0.00	16.35	1	1,747	0.06%
2020/01/02	40	19.00	9	18.22	18.15	31	1,607	1.93%
2019/12/31	6	16.75	6	17.18	17.85	0	1,497	0.00%
2019/12/30	2	16.05	5	16.19	16.25	-3	1,348	-0.22%
2019/12/27	3	14.83	63.6	14.73	14.90	-60.6	1,171	-5.17%
2019/12/26	8.3	12.94	0	0.00	13.55	8.3	1,051	0.79%
2019/12/20	2	11.20	0	0.00	11.40	2	955	0.21%
2019/12/19	4	11.50	0	0.00	11.40	4	947	0.42%
2019/12/16	0	0.00	11	10.85	11.00	-11	918	-1.20%
2019/12/12	0	0.00	6	12.00	12.00	-6	859	-0.70%
2019/12/11	3	12.35	5	12.45	12.25	-2	813	-0.25%
2019/12/10	0.6	11.40	20	11.30	11.95	-19.4	757	-2.56%
2019/12/09	0	0.00	5	10.90	10.90	-5	662	-0.75%
2019/12/06	3	9.86	6	9.87	9.93	-3	575	-0.52%
2019/12/03	0	0.00	12.1	8.46	8.45	-12.1	403	-2.99%
2019/12/02	0	0.00	15	8.18	8.46	-15	348	-4.30%
2019/11/29	0	0.00	10	7.63	7.74	-10	258	-3.87%
2019/11/28	0	0.00	3	7.02	7.04	-3	197	-1.52%
2019/10/31	0	0.00	11	6.42	6.42	-11	139	-7.90%
2019/10/29	0	0.00	39	6.39	6.41	-39	138	-28.09%
2019/10/23	1	6.30	0	0.00	6.34	1	139	0.72%
2019/10/22	0	0.00	0.1	6.30	6.34	-0.1	140	-0.07%
2019/10/16	2	6.30	0	0.00	6.36	2	146	1.37%
2019/10/15	1	6.25	0	0.00	6.27	1	145	0.69%
2019/10/14	1	6.41	0	0.00	6.34	1	141	0.71%
2019/10/09	1	6.42	0	0.00	6.50	1	137	0.73%
2019/10/04	5	6.46	0	0.00	6.45	5	135	3.68%
2019/09/09	5	6.64	0	0.00	6.57	5	158	3.16%
2019/07/02	0	0.00	5	7.03	7.03	-5	162	-3.07%
2019/05/03	0	0.00	7.1	6.82	6.86	-7.1	239	-2.95%
2019/04/25	2	6.82	0	0.00	6.82	2	243	0.82%
2019/04/19	5	6.69	0	0.00	6.72	5	238	2.09%
2019/04/11	3	6.90	0	0.00	7.00	3	223	1.35%
2019/04/09	5	7.00	0	0.00	7.01	5	227	2.20%
2019/04/08	6	7.16	0	0.00	7.14	6	220	2.72%
2019/04/03	0	7.09	0	0.00	7.17	0	218	0.00%
2019/04/02	3	7.11	0	0.00	7.12	3	218	1.37%
2019/03/29	2	7.08	0	0.00	7.17	2	219	0.91%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.01%
2019/03/18	0	0.00	3	7.60	7.62	-3	221	-1.35%
2019/03/07	0	0.00	1	7.09	7.03	-1	225	-0.44%
2019/03/04	0	0.00	3	7.30	7.31	-3	227	-1.32%
2019/02/26	0.6	7.24	0	0.00	7.28	0.6	217	0.27%
2019/02/14	0	0.00	1	6.37	6.38	-1	167	-0.60%
2019/01/25	0	0.00	3	6.50	6.49	-3	171	-1.75%
2019/01/18	0	0.00	1	6.45	6.51	-1	179	-0.56%
2019/01/17	2	6.07	0	0.00	6.44	2	179	1.11%
2018/12/13	0.6	6.85	0	0.00	6.85	0.6	226	0.26%
2018/11/29	0	0.00	3	7.05	7.05	-3	233	-1.28%
2018/11/15	3	6.70	0	0.00	6.79	3	261	1.15%
2018/11/01	1	6.98	0	0.00	6.98	1	303	0.33%
2018/10/16	0	0.00	10	7.69	7.73	-10	366	-2.73%
2018/10/11	2	7.98	0	0.00	7.99	2	378	0.53%
2018/09/18	10	6.63	0	0.00	6.60	10	443	2.25%
2018/08/07	2	8.69	0	0.00	8.60	2	1,525	0.13%
2018/07/26	0	0.00	5	9.25	9.07	-5	1,592	-0.31%
2018/07/19	0	0.00	2	9.14	9.18	-2	1,567	-0.13%
2018/07/11	0	0.00	1	8.47	8.51	-1	1,544	-0.06%
2018/07/10	0	0.00	2	8.43	8.48	-2	1,546	-0.13%
2018/07/06	0	0.00	2	8.32	8.37	-2	1,547	-0.13%
2018/06/29	1	9.08	0	0.00	9.07	1	1,524	0.07%
2018/06/28	2	9.11	0	0.00	9.03	2	1,518	0.13%
2018/06/15	0	0.00	1	9.25	9.32	-1	1,389	-0.07%
2018/06/14	3	8.74	5	8.86	9.17	-2	1,353	-0.15%
2018/06/13	3	8.73	4	8.98	8.72	-1	1,313	-0.08%
2018/06/12	4	9.42	11	9.28	9.00	-7	1,276	-0.55%
2018/06/11	0	0.00	2	9.31	9.43	-2	1,236	-0.16%
2018/06/08	12	9.57	0	0.00	9.39	12	1,215	0.99%
2018/06/07	27	9.77	1	9.88	9.78	26	1,159	2.24%
2018/06/06	12	10.00	140	9.79	10.20	-128	1,078	-11.87%	大賣/鉅額交易
2018/06/05	7	9.50	1	9.37	9.40	6	928	0.65%
2018/06/04	4	9.53	1	9.38	9.40	3	875	0.34%
2018/06/01	124	9.40	19	9.50	9.70	105	785	13.37%	大買/鉅額交易
2018/05/31	14	8.89	15	8.77	8.89	-1	614	-0.16%
2018/05/30	10	7.78	9	7.73	8.09	1	532	0.19%
2018/05/29	3	7.51	0	0.00	7.51	3	500	0.60%
2018/05/28	7	7.68	0	0.00	7.61	7	501	1.39%
2018/05/25	0	0.00	16	7.58	7.75	-16	485	-3.29%
2018/05/24	16	7.49	20	7.32	7.49	-4	440	-0.91%
2018/05/03	35	6.52	10	6.50	6.64	25	373	6.70%
2018/04/26	5	6.00	0	0.00	5.96	5	400	1.25%
2018/04/13	5	6.40	0	0.00	6.40	5	411	1.21%
2018/03/30	0	0.00	11	6.98	6.99	-11	392	-2.80%
2018/03/27	0	0.00	20	7.39	7.35	-20	382	-5.23%
2018/03/23	5	7.30	0	0.00	7.30	5	384	1.30%
2018/03/21	0	0.00	5	7.67	7.65	-5	382	-1.31%
2018/03/01	0	0.00	10	7.68	7.95	-10	488	-2.05%
2018/02/23	0	0.00	3	7.48	7.47	-3	487	-0.62%
2018/02/12	3	7.33	0	0.00	7.22	3	495	0.61%
2018/02/06	10	7.24	0	0.00	6.90	10	505	1.98%
2018/02/02	0	0.00	2	7.75	7.66	-2	490	-0.41%
2018/01/24	0	0.00	3	8.10	8.06	-3	497	-0.60%
2018/01/22	3	7.82	0	0.00	7.81	3	482	0.62%
2018/01/19	0	0.00	1	8.06	8.03	-1	468	-0.21%
2018/01/18	5	8.15	0	0.00	8.15	5	465	1.07%
2018/01/05	2	8.56	0	0.00	8.55	2	532	0.38%
2018/01/04	6	8.58	0	0.00	8.56	6	537	1.12%