系統電 (5309)-凱基-內湖券商分點個股進出

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▲1.64%
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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	0	0.00	19	46.84	45.10	-19	6,148	-0.31%
2024/11/21	0	0.00	6	43.46	43.70	-6	5,223	-0.11%
2024/11/20	0	0.00	1	39.70	39.75	-1	4,911	-0.02%
2024/11/19	0	0.00	20	39.60	40.75	-20	5,163	-0.39%
2024/11/18	24	41.35	23	40.64	40.00	1	4,807	0.02%
2024/11/14	0	0.00	1	39.75	40.50	-1	4,266	-0.02%
2024/11/13	27	40.13	7	40.31	40.20	20	3,996	0.50%
2024/11/12	2	39.90	1	39.50	38.15	1	3,444	0.03%
2024/11/11	1	36.05	3	38.05	39.25	-2	3,101	-0.06%
2024/11/08	5	35.91	0	36.00	35.70	5	2,996	0.17%
2024/11/04	0	0.00	2	33.70	33.55	-2	3,270	-0.06%
2024/11/01	1	33.10	0	0.00	33.90	1	3,367	0.03%
2024/10/23	0	0.00	1	36.65	36.15	-1	4,033	-0.02%
2024/10/21	0	0.00	2	35.85	35.85	-2	4,477	-0.04%
2024/10/15	0	0.00	1	36.55	35.80	-1	5,192	-0.02%
2024/10/04	0	0.00	1	35.40	35.50	-1	7,051	-0.01%
2024/09/23	0	0.00	1	36.50	36.55	-1	7,116	-0.01%
2024/09/18	2	35.80	0	0.00	35.40	2	7,106	0.03%
2024/09/06	0	0.00	3	35.82	35.80	-3	7,144	-0.04%
2024/09/05	0	0.00	28	36.26	35.50	-28	7,136	-0.39%
2024/09/02	1	38.60	0	0.00	38.55	1	7,055	0.01%
2024/08/26	2	40.30	2	41.10	39.85	0	6,904	0.00%
2024/08/23	50	40.35	5	40.39	40.30	45	6,870	0.65%
2024/08/22	3	44.25	4.1	45.03	43.00	-1.1	6,660	-0.02%
2024/08/21	1	44.00	15	44.21	44.30	-14	6,161	-0.23%
2024/08/20	4	41.25	2	42.15	41.15	2	5,794	0.03%
2024/08/19	2	41.43	0	0.00	41.40	2	5,743	0.03%
2024/08/16	2	42.30	19	42.12	41.95	-17	5,672	-0.30%
2024/08/14	0	0.00	1	40.75	40.75	-1	5,530	-0.02%
2024/08/13	3	40.70	0	0.00	40.55	3	5,471	0.05%
2024/08/12	6	40.72	0	0.00	40.05	6	5,406	0.11%
2024/08/09	3	41.70	6	41.58	41.50	-3	5,324	-0.06%
2024/08/06	1	34.75	1	35.50	35.85	0	5,036	0.00%
2024/08/05	7	40.19	17	38.69	38.60	-10	4,927	-0.20%
2024/08/02	3	41.85	3	43.05	42.85	0	4,837	0.00%
2024/08/01	2	43.00	1	43.00	42.90	1	4,681	0.02%
2024/07/31	0	0.00	10	42.10	42.35	-10	4,543	-0.22%
2024/07/30	0	0.00	1	41.20	42.30	-1	4,444	-0.02%
2024/07/29	9	41.01	6	40.28	40.20	3	4,288	0.07%
2024/07/26	0	0.00	25	41.15	42.00	-25	4,201	-0.59%
2024/07/23	1	41.65	0	0.00	41.85	1	4,126	0.02%
2024/07/22	6	40.53	61	40.41	40.50	-55	3,893	-1.41%
2024/07/19	0	0.00	27	43.27	42.50	-27	3,648	-0.74%
2024/07/18	0	0.00	14	41.15	41.25	-14	3,267	-0.43%
2024/07/17	28	42.75	44	42.20	42.00	-16	3,203	-0.50%
2024/07/16	10	43.30	20	42.88	43.30	-10	3,078	-0.32%
2024/07/15	6	42.77	0	42.50	42.95	6	2,953	0.20%
2024/07/12	41	41.32	3	42.22	42.15	38	2,682	1.42%
2024/07/11	80.1	41.26	0	0.00	42.25	80.1	2,484	3.22%
2024/07/10	71	41.08	3	41.97	42.00	68	2,243	3.03%
2024/07/09	2	40.10	2	39.90	39.90	0	1,678	0.00%
2024/07/08	2	37.30	0	0.00	37.15	2	1,278	0.16%
2024/07/03	2	36.40	21	36.32	36.35	-19	1,169	-1.63%
2024/06/28	0	0.00	10	35.40	35.70	-10	1,181	-0.85%
2024/06/26	0	0.00	11	35.41	35.20	-11	1,420	-0.77%
2024/06/21	0	0.00	2	35.40	35.30	-2	2,010	-0.10%
2024/06/17	2	35.88	2	36.73	35.75	0	2,033	0.00%
2024/06/13	1	34.05	0	0.00	34.20	1	1,942	0.05%
2024/06/03	0	0.00	1	35.70	35.70	-1	2,127	-0.05%
2024/05/30	1	36.20	0	0.00	35.70	1	2,313	0.04%
2024/05/29	0	0.00	7	37.21	37.20	-7	2,312	-0.30%
2024/05/22	1	35.30	0	0.00	35.30	1	2,278	0.04%
2024/05/17	1	34.25	1	34.50	34.55	0	2,234	0.00%
2024/05/16	1	34.05	0	0.00	34.10	1	2,247	0.04%
2024/05/10	0	0.00	1	34.65	34.45	-1	2,253	-0.04%
2024/05/08	1	34.10	0	0.00	34.00	1	2,254	0.04%
2024/05/07	0	0.00	1	34.60	34.55	-1	2,247	-0.04%
2024/05/06	1	34.20	0	0.00	34.25	1	2,251	0.04%
2024/05/02	0	0.00	1	35.00	34.80	-1	2,261	-0.04%
2024/04/18	1	34.70	0	0.00	34.70	1	2,276	0.04%
2024/04/10	0	0.00	2	35.50	35.50	-2	2,502	-0.08%
2024/04/09	1	35.75	0	0.00	35.55	1	2,498	0.04%
2024/04/03	0	0.00	1	35.15	35.05	-1	2,497	-0.04%
2024/04/02	16	35.20	1	35.30	35.35	15	2,487	0.60%
2024/04/01	0	0.00	1	35.95	35.75	-1	2,462	-0.04%
2024/03/29	3	37.47	3	35.75	35.75	0	2,445	0.00%
2024/03/28	6	39.87	0	0.00	39.50	6	2,276	0.26%
2024/03/27	0	0.00	4	37.74	39.60	-4	1,943	-0.21%
2024/03/22	0	0.00	1	36.45	36.20	-1	1,648	-0.06%
2024/03/21	1	36.20	1	36.10	36.10	0	1,642	0.00%
2024/03/18	1	35.80	0	0.00	35.75	1	1,697	0.06%
2024/03/07	1	36.75	1	37.50	36.70	0	1,669	0.00%
2024/03/06	2	37.20	1	36.95	36.95	1	1,602	0.06%
2024/03/05	0	0.00	1	37.05	37.30	-1	1,526	-0.07%
2024/03/04	0	0.00	1	35.35	35.50	-1	1,454	-0.07%
2024/02/26	0	0.00	5	34.27	34.25	-5	1,419	-0.35%
2024/02/22	1	33.95	0	0.00	34.25	1	1,400	0.07%
2024/02/20	1	34.40	0	0.00	34.30	1	1,410	0.07%
2024/02/16	0	34.70	0	0.00	34.70	0	1,403	0.00%
2024/02/01	0	34.80	0	0.00	34.45	0	1,397	0.00%
2024/01/25	1	34.90	0	0.00	34.80	1	1,392	0.07%
2024/01/16	0	0.00	1	36.00	35.50	-1	1,373	-0.07%
2024/01/11	1	36.90	0	0.00	36.80	1	1,350	0.07%
2024/01/09	1	38.20	0	0.00	37.50	1	1,242	0.08%
2024/01/08	0	0.00	0.1	37.30	37.45	-0.1	1,071	-0.01%
2023/12/21	0	0.00	2	35.00	35.15	-2	1,004	-0.20%
2023/12/20	0	0.00	1	35.40	35.30	-1	1,006	-0.10%
2023/12/18	1.1	35.75	0	0.00	35.55	1.1	1,002	0.11%
2023/11/27	0	0.00	1	34.40	34.35	-1	847	-0.12%
2023/11/20	0	0.00	1	34.45	34.00	-1	855	-0.12%
2023/10/26	0	0.00	4	32.60	32.45	-4	994	-0.40%
2023/10/19	0	0.00	1	33.00	32.95	-1	1,066	-0.09%
2023/10/17	0	0.00	1	34.10	34.00	-1	1,070	-0.09%
2023/10/12	1	34.30	0	0.00	34.40	1	1,102	0.09%
2023/10/04	0	0.00	1	34.00	33.95	-1	1,092	-0.09%
2023/09/22	0	0.00	1	34.50	35.30	-1	1,312	-0.08%
2023/09/20	0	0.00	2	35.80	35.25	-2	1,334	-0.15%
2023/09/18	1	36.40	0	0.00	36.25	1	1,375	0.07%
2023/09/12	0	0.00	13	36.75	36.15	-13	1,463	-0.89%
2023/08/17	0	0.00	10	36.00	36.00	-10	1,788	-0.56%
2023/08/16	5	33.90	0	0.00	34.75	5	1,786	0.28%
2023/08/15	0	0.00	5	34.55	34.50	-5	1,826	-0.27%
2023/08/14	2	33.35	0	0.00	33.90	2	1,867	0.11%
2023/08/09	10	37.93	10	38.20	37.10	0	1,815	0.00%
2023/08/07	0	0.00	2	37.75	37.75	-2	1,873	-0.11%
2023/08/01	1	38.60	0	0.00	38.45	1	1,993	0.05%
2023/07/25	0	0.00	4	37.35	38.20	-4	2,271	-0.18%
2023/07/17	1	38.30	1	37.90	38.85	0	2,494	0.00%
2023/07/13	0	0.00	1	38.45	38.55	-1	2,629	-0.04%
2023/07/12	0	0.00	2	38.25	38.20	-2	2,683	-0.07%
2023/07/11	1	37.95	0	0.00	38.00	1	2,786	0.04%
2023/07/05	1	40.40	0	0.00	40.45	1	3,396	0.03%
2023/07/04	0	0.00	1	40.70	40.60	-1	3,497	-0.03%
2023/06/27	0	0.00	0.3	40.30	40.60	-0.3	4,810	-0.01%
2023/06/26	1	40.85	0.2	40.90	40.90	0.9	4,849	0.02%
2023/06/19	1	40.30	0	0.00	40.90	1	4,858	0.02%
2023/06/16	3	40.55	0	0.00	40.35	3	4,861	0.06%
2023/06/13	0	0.00	1	40.85	40.65	-1	4,812	-0.02%
2023/06/09	0	0.00	3	41.50	41.65	-3	4,768	-0.06%
2023/06/07	0	0.00	1	43.50	43.30	-1	4,805	-0.02%
2023/06/06	1	42.95	0	0.00	42.95	1	4,900	0.02%
2023/06/05	0	0.00	1	43.60	43.40	-1	4,962	-0.02%
2023/06/02	1	43.05	0	0.00	43.00	1	4,968	0.02%
2023/05/31	0	0.00	0.5	42.75	42.70	-0.5	4,997	-0.01%
2023/05/26	1.2	41.98	2	42.40	41.95	-0.8	5,048	-0.02%
2023/05/25	1	42.80	0	0.00	42.60	1	5,041	0.02%
2023/05/23	3	43.55	0	0.00	43.25	3	5,171	0.06%
2023/05/19	1	43.10	1	43.60	42.75	0	5,240	0.00%
2023/05/17	0	0.00	1	42.85	42.80	-1	5,264	-0.02%
2023/05/15	0	0.00	1	42.10	42.00	-1	5,303	-0.02%
2023/05/12	0.1	41.35	0	0.00	42.10	0.1	5,360	0.00%
2023/05/11	4.1	42.12	0	0.00	41.60	4.1	5,493	0.07%
2023/05/10	1.1	43.20	0	0.00	42.85	1.1	5,535	0.02%
2023/05/09	1	43.40	1	44.75	43.10	0	5,702	0.00%
2023/05/08	1	44.05	0.3	44.34	44.20	0.8	5,686	0.01%
2023/05/05	15	44.69	15.3	45.05	44.50	-0.3	5,678	0.00%
2023/05/04	0	0.00	2.1	43.69	44.15	-2.1	5,590	-0.04%
2023/04/28	3	43.15	0	0.00	43.10	3	5,616	0.05%
2023/04/27	0	0.00	1	42.45	43.25	-1	5,579	-0.02%
2023/04/26	0.1	41.75	0	0.00	42.90	0.1	5,543	0.00%
2023/04/25	1.2	41.94	1	42.30	42.10	0.2	5,505	0.00%
2023/04/24	1.3	42.41	0	0.00	42.25	1.3	5,459	0.02%
2023/04/21	1	42.50	0	0.00	42.05	1	5,467	0.02%
2023/04/20	2	44.08	0	0.00	43.50	2	5,397	0.04%
2023/04/19	2	44.40	0	0.00	44.25	2	5,314	0.04%
2023/04/18	1	45.25	0	45.35	44.50	1	5,249	0.02%
2023/04/17	0	45.50	0	0.00	45.85	0	5,204	0.00%
2023/04/14	2	45.43	0	0.00	45.00	2	5,141	0.04%
2023/04/13	5	46.91	3	47.25	46.00	2	5,034	0.04%
2023/04/12	5	46.03	4	46.95	47.50	1	4,688	0.02%
2023/04/11	1	45.05	1	45.45	45.95	0	4,455	0.00%
2023/04/07	1	45.50	0	0.00	45.90	1	4,316	0.02%
2023/04/06	2	46.65	1	46.50	46.30	1	4,189	0.02%
2023/03/31	3	46.42	8	45.84	46.35	-5	3,907	-0.13%
2023/03/28	1	43.85	1	42.65	42.65	0	2,877	0.00%
2023/03/27	0	0.00	10	43.45	43.50	-10	2,812	-0.36%
2023/03/24	10	42.87	0	0.00	42.65	10	2,772	0.36%
2023/03/16	0.2	40.70	2	40.63	40.45	-1.8	2,989	-0.06%
2023/03/10	0.1	42.10	0	0.00	41.80	0.1	3,666	0.00%
2023/03/06	1	43.00	0	0.00	43.55	1	3,847	0.03%
2023/02/24	0.1	41.95	0	0.00	41.85	0.1	3,842	0.00%
2023/02/17	2	43.35	0	0.00	43.70	2	3,834	0.05%
2023/02/13	0	0.00	1	43.20	43.40	-1	3,999	-0.03%
2023/02/09	0	0.00	1	44.05	43.80	-1	4,009	-0.02%
2023/02/07	1	43.00	0	0.00	43.00	1	3,791	0.03%
2023/02/06	0	0.00	1	43.00	41.65	-1	3,598	-0.03%
2023/02/03	1	42.90	5	42.88	42.55	-4	3,574	-0.11%
2023/02/02	1	42.45	0	0.00	42.65	1	3,545	0.03%
2023/02/01	2	42.38	0	0.00	42.00	2	3,507	0.06%
2023/01/16	0	39.55	0	0.00	39.20	0	3,387	0.00%
2023/01/13	0	40.00	0	0.00	39.75	0	3,396	0.00%
2023/01/09	0	0.00	3	40.12	40.50	-3	3,518	-0.09%
2023/01/06	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/01/04	1	39.10	0	0.00	39.10	1	3,485	0.03%
2023/01/03	1	38.35	0	0.00	39.00	1	3,487	0.03%
2022/12/29	2	38.40	0	0.00	38.35	2	3,502	0.06%
2022/12/28	1	38.25	0	0.00	38.00	1	3,531	0.03%
2022/12/27	1	39.85	0	0.00	39.60	1	3,502	0.03%
2022/12/15	0	0.00	1	41.85	41.70	-1	3,543	-0.03%
2022/12/09	3	42.05	2	41.48	41.05	1	3,507	0.03%
2022/12/07	0	0.00	6	43.10	43.05	-6	3,335	-0.18%
2022/12/06	24	44.92	28	45.73	44.70	-4	3,263	-0.12%
2022/12/05	2	44.70	1	44.55	44.70	1	3,003	0.03%
2022/12/02	7	44.86	2	44.40	44.60	5	2,832	0.18%
2022/12/01	9	44.24	1	44.50	44.50	8	2,700	0.30%
2022/11/30	0	0.00	2	43.20	42.85	-2	2,556	-0.08%
2022/11/29	2	41.65	1	41.55	41.50	1	2,524	0.04%
2022/11/28	1	41.65	0	0.00	41.60	1	2,583	0.04%
2022/11/24	0	0.00	2	40.40	40.25	-2	2,922	-0.07%
2022/11/17	0	0.00	1	42.15	42.10	-1	3,030	-0.03%
2022/11/16	2	41.58	3	41.60	41.25	-1	2,924	-0.03%
2022/11/14	1	41.15	0	0.00	40.60	1	2,875	0.03%
2022/11/11	3	41.33	0	0.00	41.40	3	2,872	0.10%
2022/11/02	0	0.00	1	37.80	37.55	-1	2,908	-0.03%
2022/10/26	1	37.50	0	0.00	37.05	1	3,055	0.03%
2022/10/14	0	0.00	1	36.40	36.35	-1	3,355	-0.03%
2022/10/13	1	35.00	0	0.00	34.90	1	3,402	0.03%
2022/10/12	1	37.35	1	37.65	37.15	0	3,431	0.00%
2022/10/06	0	0.00	4	38.90	38.90	-4	3,668	-0.11%
2022/10/05	5	39.69	5	39.53	38.70	0	3,719	0.00%
2022/09/27	2	37.00	0	0.00	37.40	2	3,866	0.05%
2022/09/26	0	0.00	19	37.10	37.50	-19	3,884	-0.49%
2022/09/23	2	39.15	0	0.00	39.00	2	3,951	0.05%
2022/09/19	1	40.05	0	0.00	40.05	1	4,252	0.02%
2022/09/07	0	0.00	3	41.37	41.20	-3	5,027	-0.06%
2022/09/06	0	0.00	4	41.95	40.80	-4	5,431	-0.07%
2022/09/01	16	43.64	0	0.00	42.60	16	5,552	0.29%
2022/08/31	0	0.00	1	43.70	43.70	-1	5,750	-0.02%
2022/08/30	0	0.00	9	41.95	42.15	-9	5,832	-0.15%
2022/08/29	3	40.12	0	0.00	40.45	3	6,552	0.05%
2022/08/26	3	41.80	0	0.00	41.80	3	6,924	0.04%
2022/08/22	3	41.37	0	0.00	40.75	3	8,267	0.04%
2022/08/18	0	0.00	8	40.73	41.60	-8	8,270	-0.10%
2022/08/10	1	41.05	0.1	40.70	40.75	0.9	8,086	0.01%
2022/08/09	2	40.65	0	0.00	40.65	2	8,024	0.02%
2022/08/05	5	38.15	0	0.00	38.55	5	7,939	0.06%
2022/08/01	0	0.00	1	40.10	39.75	-1	7,891	-0.01%
2022/07/29	0	0.00	2	39.50	39.15	-2	7,858	-0.03%
2022/07/26	2	38.20	0	0.00	38.15	2	7,807	0.03%
2022/07/25	1	37.65	1.9	38.07	38.00	-0.9	7,763	-0.01%
2022/07/22	1	37.05	3	37.45	37.05	-2	7,746	-0.03%
2022/07/21	1	35.40	0	0.00	36.15	1	7,640	0.01%
2022/07/20	4	36.10	0	0.00	35.50	4	7,618	0.05%
2022/07/19	1	36.15	0	0.00	36.10	1	7,579	0.01%
2022/07/15	1	35.50	0	0.00	35.50	1	7,534	0.01%
2022/07/13	1	37.80	0	0.00	37.30	1	7,326	0.01%
2022/07/11	1	39.55	1	39.95	39.70	0	7,307	0.00%
2022/07/01	1	38.80	0.5	41.25	38.80	0.5	8,901	0.01%
2022/06/30	1	42.50	0	0.00	41.70	1	8,885	0.01%
2022/06/29	0	0.00	0.5	43.65	43.50	-0.5	9,490	-0.01%
2022/06/27	0	0.00	1	45.60	45.60	-1	9,628	-0.01%
2022/06/24	0	0.00	1	45.10	44.85	-1	9,490	-0.01%
2022/06/23	0	0.00	15	41.60	42.75	-15	9,384	-0.16%
2022/06/21	0	0.00	1	45.40	45.45	-1	9,373	-0.01%
2022/06/17	5	45.60	2	44.83	45.90	3	9,340	0.03%
2022/06/16	0	0.00	5	46.80	45.05	-5	9,253	-0.05%
2022/06/15	38	47.12	40	47.63	46.50	-2	9,064	-0.02%
2022/06/14	3	45.75	3	46.40	46.80	0	8,648	0.00%
2022/06/13	0	0.00	5	46.20	46.25	-5	8,523	-0.06%
2022/06/10	1	46.80	0	0.00	46.85	1	8,453	0.01%
2022/06/09	13	47.34	14	47.65	46.90	-1	8,270	-0.01%
2022/06/08	2	46.23	0	0.00	46.45	2	7,865	0.03%
2022/06/07	62	47.86	49	47.94	46.80	13	7,610	0.17%
2022/06/06	11	46.74	1	46.15	46.00	10	6,831	0.15%
2022/06/02	30	46.16	5	45.31	47.15	25	6,442	0.39%
2022/06/01	0	0.00	1	43.90	43.25	-1	5,640	-0.02%
2022/05/31	1	43.25	0	0.00	43.30	1	5,373	0.02%
2022/05/30	2	42.35	0	0.00	42.30	2	5,287	0.04%
2022/05/26	1	40.90	0	0.00	40.00	1	5,173	0.02%
2022/05/11	0	0.00	4	39.20	38.85	-4	5,332	-0.08%
2022/05/09	0	0.00	1	40.05	38.90	-1	5,506	-0.02%
2022/05/06	0	0.00	1	40.10	40.85	-1	5,774	-0.02%
2022/05/04	1	40.20	0	0.00	39.80	1	6,258	0.02%
2022/05/03	0	0.00	1	40.50	40.20	-1	6,536	-0.02%
2022/04/27	0	0.00	1	39.20	39.40	-1	6,799	-0.01%
2022/04/26	1	41.25	0	0.00	40.50	1	6,956	0.01%
2022/04/20	0	0.00	1	41.35	41.00	-1	7,015	-0.01%
2022/04/18	1	40.70	0	0.00	40.35	1	7,054	0.01%
2022/04/15	1	42.00	10	42.15	41.80	-9	7,040	-0.13%
2022/04/14	1	42.60	0	0.00	43.10	1	7,033	0.01%
2022/04/13	4	44.70	6	44.79	43.75	-2	7,047	-0.03%
2022/04/12	2	43.28	2	43.80	43.45	0	6,629	0.00%
2022/04/11	52	44.67	73	43.26	42.55	-21	6,476	-0.32%
2022/04/08	14	42.96	9	43.44	43.80	5	6,156	0.08%
2022/04/07	58	43.65	3	43.63	42.95	55	5,796	0.95%
2022/04/01	4	43.74	21	43.08	41.50	-17	5,326	-0.32%
2022/03/31	19	42.73	2	42.55	42.70	17	4,699	0.36%
2022/03/29	2	40.30	0	0.00	39.90	2	4,507	0.04%
2022/03/25	0	0.00	8	41.50	41.15	-8	4,505	-0.18%
2022/03/18	2	39.60	4	39.63	39.05	-2	4,386	-0.05%
2022/03/17	2	38.80	0	0.00	38.80	2	4,468	0.04%
2022/03/15	0	0.00	1	38.40	37.50	-1	4,702	-0.02%
2022/03/11	1	37.95	0	0.00	38.15	1	4,926	0.02%
2022/03/10	1	38.55	0	0.00	38.30	1	5,070	0.02%
2022/03/08	1	37.15	1	36.85	36.00	0	5,317	0.00%
2022/03/07	1	37.00	2	37.63	37.10	-1	5,357	-0.02%
2022/03/03	1	41.00	0	0.00	39.80	1	5,537	0.02%
2022/02/25	1	39.00	0	0.00	38.80	1	6,023	0.02%
2022/02/22	0	0.00	3	39.95	39.70	-3	6,348	-0.05%
2022/02/21	4	41.00	0	0.00	40.80	4	6,731	0.06%
2022/02/18	0	0.00	2	40.75	40.85	-2	6,936	-0.03%
2022/02/16	1	41.55	0	0.00	42.05	1	7,729	0.01%
2022/02/14	0	0.00	8	39.68	39.40	-8	7,968	-0.10%
2022/02/11	2	41.00	2	41.28	40.75	0	8,079	0.00%
2022/02/10	2	42.33	1	41.40	41.60	1	8,150	0.01%
2022/02/09	2	42.50	2	42.50	42.00	0	8,151	0.00%
2022/02/08	51	41.83	44	42.60	42.50	7	8,338	0.08%
2022/02/07	3	41.00	2	41.40	41.90	1	8,113	0.01%
2022/01/26	0	0.00	1	39.90	39.30	-1	7,866	-0.01%
2022/01/25	57	39.58	64	39.92	38.50	-7	7,821	-0.09%
2022/01/24	1	38.50	0	0.00	38.20	1	7,673	0.01%
2022/01/21	1	39.00	1	39.00	38.90	0	7,730	0.00%
2022/01/20	6	40.18	6	39.76	39.45	0	7,757	0.00%
2022/01/19	1	38.95	2	38.68	38.20	-1	7,660	-0.01%
2022/01/18	5	37.10	0	0.00	36.85	5	7,727	0.06%
2022/01/17	1	36.55	0	0.00	37.05	1	7,792	0.01%
2022/01/10	1	37.35	0	0.00	37.45	1	7,749	0.01%
2022/01/07	0	0.00	1	37.05	37.30	-1	7,774	-0.01%
2022/01/06	3	38.97	0	0.00	38.50	3	7,781	0.04%
2022/01/03	1	39.75	0	0.00	39.70	1	7,792	0.01%
2021/12/30	4	40.04	2	40.30	39.95	2	7,824	0.03%
2021/12/29	2	40.00	1	40.05	40.05	1	7,915	0.01%
2021/12/28	1	41.30	0	0.00	40.40	1	8,243	0.01%
2021/12/24	1	40.00	0	0.00	39.95	1	8,359	0.01%
2021/12/21	1	40.75	0	0.00	40.95	1	8,597	0.01%
2021/12/17	2	40.50	0	0.00	40.00	2	8,562	0.02%
2021/12/14	1	41.35	5	41.40	40.90	-4	8,390	-0.05%
2021/12/13	1	43.00	0	0.00	43.00	1	8,274	0.01%
2021/12/07	0	0.00	2	46.10	45.85	-2	7,912	-0.03%
2021/12/06	1	45.50	2	45.68	45.45	-1	7,813	-0.01%
2021/12/03	0	0.00	6	44.62	44.50	-6	7,663	-0.08%
2021/12/02	1	43.45	3	43.40	43.05	-2	7,505	-0.03%
2021/12/01	4	43.33	1	43.65	43.40	3	7,396	0.04%
2021/11/30	3	43.55	4	44.13	43.40	-1	7,356	-0.01%
2021/11/29	3	42.18	2	42.18	42.25	1	7,265	0.01%
2021/11/26	0	0.00	1	42.65	42.90	-1	7,148	-0.01%
2021/11/25	1	45.70	0	0.00	44.95	1	7,006	0.01%
2021/11/24	3	44.55	10	44.95	45.15	-7	6,847	-0.10%
2021/11/23	0	0.00	1	42.95	42.05	-1	6,516	-0.02%
2021/11/22	1	43.90	0	0.00	43.00	1	6,432	0.02%
2021/11/19	4	43.83	4	43.73	43.65	0	6,353	0.00%
2021/11/18	6	44.89	7	45.19	44.10	-1	6,144	-0.02%
2021/11/17	1	43.45	4	42.30	43.50	-3	5,726	-0.05%
2021/11/16	9	43.23	7	43.11	42.05	2	5,502	0.04%
2021/11/15	5	41.08	2	41.53	41.55	3	4,984	0.06%
2021/11/12	1	39.35	0	0.00	37.80	1	4,667	0.02%
2021/11/11	2	41.65	1	41.35	39.00	1	4,548	0.02%
2021/11/10	1	39.55	0	0.00	39.50	1	4,331	0.02%
2021/11/09	0	0.00	1	38.60	38.85	-1	4,179	-0.02%
2021/11/05	1	39.80	9	39.47	39.80	-8	3,986	-0.20%
2021/11/02	0	0.00	1	37.00	37.10	-1	3,701	-0.03%
2021/11/01	3	38.48	6	38.46	37.70	-3	3,523	-0.09%
2021/10/28	1	36.05	1	37.00	35.70	0	3,373	0.00%
2021/10/27	0	0.00	1	36.25	36.60	-1	3,439	-0.03%
2021/10/26	5	35.64	10	35.66	35.70	-5	3,391	-0.15%
2021/10/22	1	31.60	1	32.15	32.00	0	3,071	0.00%
2021/10/15	3	32.10	0	0.00	32.10	3	3,100	0.10%
2021/10/14	0	0.00	1	30.80	31.85	-1	3,070	-0.03%
2021/10/05	4	34.03	1	33.50	32.70	3	2,869	0.10%
2021/10/04	0	0.00	1	31.45	33.10	-1	2,536	-0.04%
2021/10/01	1	32.70	10	31.80	30.85	-9	2,491	-0.36%
2021/09/30	1	32.05	1	32.95	33.20	0	2,443	0.00%
2021/09/29	1	33.70	9.2	31.81	32.00	-8.2	2,568	-0.32%
2021/09/28	32	34.07	24	32.80	32.80	8	2,567	0.31%
2021/09/27	10	31.25	1	31.35	31.70	9	2,393	0.38%
2021/09/24	0	0.00	2	30.45	30.25	-2	2,400	-0.08%
2021/09/15	3	31.83	1	32.75	31.95	2	2,544	0.08%
2021/09/14	2	32.65	2	32.13	32.20	0	2,546	0.00%
2021/09/13	0	31.40	0	0.00	31.70	0	2,509	0.00%
2021/09/10	0	0.00	0	32.00	31.40	0	2,492	0.00%
2021/09/09	2	32.43	3	32.68	32.75	-1	2,447	-0.04%
2021/09/07	1	31.05	0	0.00	30.70	1	2,373	0.04%
2021/09/03	0	0.00	2	33.03	33.00	-2	2,359	-0.08%
2021/08/27	1	31.75	0	0.00	31.25	1	2,301	0.04%
2021/08/26	0	0.00	1	30.90	31.20	-1	2,278	-0.04%
2021/08/24	0	0.00	2	31.10	30.85	-2	2,252	-0.09%
2021/08/20	4	28.98	2	29.35	29.00	2	2,254	0.09%
2021/08/19	1	29.10	0	0.00	29.10	1	2,296	0.04%
2021/08/11	1	31.05	0	0.00	31.05	1	2,300	0.04%
2021/08/10	5	33.57	0	0.00	32.90	5	2,272	0.22%
2021/08/06	1	36.80	0	0.00	36.50	1	2,215	0.05%
2021/08/05	0	0.00	7	38.46	38.25	-7	2,210	-0.32%
2021/08/04	1.2	39.28	2	39.50	38.35	-0.8	2,225	-0.04%
2021/08/03	1	38.55	2	38.55	38.70	-1	2,185	-0.05%
2021/08/02	6	39.18	0.2	38.60	39.20	5.8	2,114	0.27%
2021/07/30	1	36.80	0.5	36.60	36.50	0.5	1,928	0.03%
2021/07/27	0	0.00	4	36.00	35.10	-4	1,864	-0.21%
2021/07/21	0	0.00	1	33.55	33.25	-1	1,806	-0.06%
2021/07/20	0.2	35.00	0	0.00	34.05	0.2	1,768	0.01%
2021/07/19	0.1	35.50	0	0.00	35.05	0.1	1,759	0.01%
2021/07/16	0	35.70	0	0.00	35.65	0	1,774	0.00%
2021/07/15	0.2	35.80	0	0.00	35.50	0.2	1,778	0.01%
2021/07/14	1.2	36.07	0	0.00	35.35	1.2	1,777	0.07%
2021/07/13	1	38.65	0.4	39.50	36.95	0.6	1,760	0.03%
2021/07/09	3	37.05	2	36.85	36.90	1	1,695	0.06%
2021/07/07	3	37.52	12	37.73	37.55	-9	1,709	-0.53%
2021/07/06	6	39.95	0.1	39.00	38.45	5.9	1,717	0.35%
2021/07/05	5	37.94	2	37.40	38.35	3	1,591	0.19%
2021/07/02	3	34.95	1	35.35	34.90	2	1,550	0.13%
2021/07/01	10	35.73	0	0.00	35.00	10	1,602	0.62%
2021/06/30	2	35.79	1.2	35.08	35.80	0.9	1,688	0.05%
2021/06/28	0	0.00	1	33.90	33.90	-1	1,655	-0.06%
2021/06/21	0	0.00	2	29.75	28.70	-2	1,641	-0.12%
2021/06/17	2	29.95	0	0.00	30.00	2	1,677	0.12%
2021/06/16	0.2	30.30	0	0.00	29.80	0.2	1,693	0.01%
2021/06/15	0.1	30.45	0	0.00	30.50	0.1	1,708	0.01%
2021/06/11	0.2	30.40	0	0.00	30.35	0.2	1,718	0.01%
2021/06/08	0.1	30.10	1	30.10	30.15	-0.9	1,751	-0.05%
2021/05/27	3	31.25	3.3	32.27	30.50	-0.3	1,913	-0.02%
2021/05/26	2	31.60	0	0.00	32.20	2	1,915	0.10%
2021/05/13	1	25.10	3	26.72	27.00	-2	2,215	-0.09%
2021/05/12	3	29.00	2	28.55	27.75	1	2,197	0.05%
2021/05/11	3	31.57	0	0.00	30.80	3	2,215	0.14%
2021/05/10	0	0.00	1	34.70	33.85	-1	2,210	-0.05%
2021/05/07	0	0.00	2	35.30	35.00	-2	2,241	-0.09%
2021/05/05	3	34.02	0.2	33.90	33.65	2.8	2,287	0.12%
2021/05/04	0	0.00	19	32.76	32.90	-19	2,364	-0.80%
2021/05/03	1	35.45	0	0.00	35.00	1	2,360	0.04%
2021/04/26	0	0.00	5	38.30	38.20	-5	2,420	-0.21%
2021/04/23	1	37.50	2	38.05	38.00	-1	2,436	-0.04%
2021/04/22	4	38.29	16	37.90	37.70	-12	2,468	-0.49%
2021/04/21	2	38.63	0	0.00	38.60	2	2,455	0.08%
2021/04/16	20	39.65	0	0.00	39.30	20	2,593	0.77%
2021/04/12	0	0.00	2	41.10	39.75	-2	2,657	-0.08%
2021/04/09	2	41.85	2	42.10	41.65	0	2,658	0.00%
2021/04/08	0	0.00	1	44.35	43.80	-1	2,631	-0.04%
2021/04/06	0	0.00	6.8	41.63	44.00	-6.8	2,567	-0.26%
2021/04/01	0	0.00	8	39.98	40.15	-8	2,509	-0.32%
2021/03/31	0	0.00	1	38.40	38.20	-1	2,574	-0.04%
2021/03/30	3	39.57	0	0.00	39.10	3	2,591	0.12%
2021/03/29	1	39.60	6	39.85	39.70	-5	2,588	-0.19%
2021/03/26	0	0.00	1	37.65	37.80	-1	2,594	-0.04%
2021/03/25	0	37.70	1	38.00	37.45	-1	2,637	-0.04%
2021/03/18	0.2	39.95	0	0.00	40.95	0.2	2,686	0.01%
2021/03/17	1	39.50	0	0.00	39.45	1	2,710	0.04%
2021/03/16	1	39.85	0	0.00	39.50	1	2,737	0.04%
2021/03/15	0	0.00	4	40.18	39.90	-4	2,774	-0.14%
2021/03/12	1	39.40	0	0.00	39.40	1	2,845	0.04%
2021/03/09	1.5	39.10	3.3	39.52	39.70	-1.8	3,461	-0.05%
2021/03/08	2	40.53	2	40.88	40.80	0	3,641	0.00%
2021/03/04	0	42.70	0	0.00	42.95	0	3,788	0.00%
2021/03/03	1.1	41.91	0	0.00	42.85	1.1	3,801	0.03%
2021/03/02	0	0.00	1	45.25	43.60	-1	3,807	-0.03%
2021/02/26	1	43.70	0	0.00	44.85	1	3,845	0.03%
2021/02/24	1.4	43.45	1	43.30	43.15	0.4	3,993	0.01%
2021/02/22	4	45.24	9	45.55	45.55	-5	4,054	-0.12%
2021/02/18	0	0.00	10	39.90	40.05	-10	4,055	-0.25%
2021/02/05	10	39.19	0	0.00	38.30	10	4,118	0.24%
2021/02/02	2	40.00	15	40.57	39.30	-13	4,321	-0.30%
2021/01/29	1	38.80	0	0.00	38.00	1	4,542	0.02%
2021/01/28	1	37.00	0	0.00	38.95	1	4,791	0.02%
2021/01/27	4	37.70	0	0.00	38.00	4	5,020	0.08%
2021/01/26	0	0.00	1	39.90	38.60	-1	5,387	-0.02%
2021/01/22	1	33.60	1	33.25	33.55	0	5,613	0.00%
2021/01/21	1	34.00	0	0.00	34.20	1	5,605	0.02%
2021/01/20	3	34.28	1	34.35	34.05	2	5,602	0.04%
2021/01/19	7	36.51	2	36.40	36.35	5	5,579	0.09%
2021/01/18	7	37.25	0	0.00	37.20	7	5,586	0.13%
2021/01/15	6	38.81	0	0.00	38.70	6	5,587	0.11%
2021/01/14	1	37.85	9	37.81	37.95	-8	5,599	-0.14%
2021/01/13	2	36.60	4	37.94	38.20	-2	5,663	-0.04%
2021/01/11	8	36.37	0	0.00	37.65	8	5,783	0.14%
2021/01/08	2	39.43	11	39.36	39.05	-9	5,781	-0.16%
2021/01/06	2	40.13	1	39.80	39.80	1	5,971	0.02%
2021/01/05	4	41.94	0	0.00	41.60	4	5,985	0.07%
2021/01/04	2	43.03	0	0.00	42.80	2	6,044	0.03%
2020/12/31	6	41.42	0	0.00	41.30	6	6,066	0.10%
2020/12/30	1	42.00	0	0.00	42.00	1	6,061	0.02%
2020/12/29	2	39.93	0	0.00	39.50	2	6,028	0.03%
2020/12/28	0	0.00	2	39.45	39.15	-2	6,021	-0.03%
2020/12/25	8	39.88	0	0.00	40.35	8	5,973	0.13%
2020/12/22	1	40.90	0	0.00	41.50	1	5,968	0.02%
2020/12/21	2	41.68	0	0.00	41.30	2	6,036	0.03%
2020/12/18	3	43.52	2	43.05	43.00	1	6,038	0.02%
2020/12/17	2	44.08	2	44.58	44.05	0	6,032	0.00%
2020/12/15	5	44.32	0	0.00	43.75	5	6,138	0.08%
2020/12/14	0	0.00	4	44.94	44.90	-4	6,110	-0.07%
2020/12/11	2	44.63	0	0.00	45.30	2	6,101	0.03%
2020/12/10	3	45.45	1	45.75	45.50	2	6,081	0.03%
2020/12/09	4	46.60	10	46.56	46.45	-6	6,052	-0.10%
2020/12/08	4	47.36	1	47.35	47.20	3	6,016	0.05%
2020/12/07	2	45.23	8	46.14	45.15	-6	5,945	-0.10%
2020/12/04	13	51.03	27	50.57	49.90	-14	5,781	-0.24%
2020/12/03	9	52.63	4	51.95	54.90	5	5,571	0.09%
2020/12/02	0	0.00	2	47.60	50.70	-2	5,343	-0.04%
2020/12/01	4	45.90	1	45.95	46.10	3	5,163	0.06%
2020/11/30	3	45.13	0	0.00	45.00	3	5,127	0.06%
2020/11/27	1	46.85	0	0.00	47.05	1	5,031	0.02%
2020/11/26	1	47.10	0	0.00	47.30	1	5,032	0.02%
2020/11/24	9	48.13	1	48.90	47.00	8	5,030	0.16%
2020/11/23	3	47.72	2	47.93	48.80	1	5,037	0.02%
2020/11/20	4	49.73	0	0.00	48.35	4	4,954	0.08%
2020/11/19	0	0.00	0.7	50.40	50.40	-0.7	4,860	-0.01%
2020/11/18	2	48.40	0	0.00	48.05	2	4,789	0.04%
2020/11/17	20	48.55	0	0.00	48.30	20	4,737	0.42%
2020/11/16	3	46.02	1	46.00	47.85	2	4,689	0.04%
2020/11/13	0	0.00	1	46.15	45.75	-1	4,663	-0.02%
2020/11/12	19	44.74	0	0.00	45.75	19	4,666	0.41%
2020/11/11	5	45.92	0	0.00	47.05	5	4,679	0.11%
2020/11/10	0	0.00	2.1	44.50	44.90	-2.1	4,623	-0.04%
2020/11/09	0.1	46.60	0	0.00	46.50	0.1	4,551	0.00%
2020/11/06	10	47.11	1	47.65	47.60	9	4,465	0.20%
2020/11/05	3	46.72	3	47.77	46.00	0	4,329	0.00%
2020/11/04	2	45.08	48	45.16	45.00	-46	4,100	-1.12%
2020/11/03	44	44.96	7	40.45	45.10	37	3,930	0.94%
2020/11/02	8	40.87	6	39.75	41.00	2	3,561	0.06%
2020/10/29	0	0.00	1	35.40	35.85	-1	3,264	-0.03%
2020/10/28	3	35.83	0	0.00	35.65	3	3,285	0.09%
2020/10/26	4	36.56	0	0.00	36.10	4	3,298	0.12%
2020/10/23	1	36.90	0	0.00	37.00	1	3,313	0.03%
2020/10/22	5	37.06	0	0.00	36.95	5	3,366	0.15%
2020/10/21	1	38.30	2	38.95	38.30	-1	3,397	-0.03%
2020/10/20	1	39.40	0	0.00	39.85	1	3,428	0.03%
2020/10/16	11	38.71	1	38.80	38.00	10	3,327	0.30%
2020/10/15	0	0.00	3	39.45	39.00	-3	3,279	-0.09%
2020/10/14	5	39.40	8	39.36	38.95	-3	3,255	-0.09%
2020/10/13	0	0.00	1	38.00	38.00	-1	3,197	-0.03%
2020/10/12	3	38.03	0	0.00	37.95	3	3,207	0.09%
2020/10/08	1	35.70	0	0.00	36.20	1	3,144	0.03%
2020/10/07	0	0.00	2	33.95	34.20	-2	3,112	-0.06%
2020/09/30	2	33.55	0	0.00	33.80	2	3,421	0.06%
2020/09/29	0	0.00	3	34.50	33.50	-3	3,470	-0.09%
2020/09/28	3	31.05	0	0.00	34.10	3	3,617	0.08%
2020/09/24	1	33.20	8	33.74	32.55	-7	3,686	-0.19%
2020/09/23	0	0.00	6	35.35	35.30	-6	3,768	-0.16%
2020/09/21	3	38.38	1	38.15	38.00	2	3,973	0.05%
2020/09/18	1	39.20	0	0.00	39.10	1	3,924	0.03%
2020/09/17	2	36.50	0	0.00	36.30	2	3,846	0.05%
2020/09/15	8	37.14	0	0.00	36.60	8	3,857	0.21%
2020/09/14	1	35.50	0	0.00	36.50	1	3,848	0.03%
2020/09/07	0	0.00	1	36.60	36.50	-1	3,904	-0.03%
2020/09/03	1	37.70	1	37.80	37.30	0	3,949	0.00%
2020/09/01	0	0.00	2	39.03	38.80	-2	4,047	-0.05%
2020/08/31	2	39.05	1	39.50	39.35	1	4,041	0.02%
2020/08/28	1	38.90	3	39.00	38.90	-2	4,039	-0.05%
2020/08/27	1	39.60	1	39.30	39.00	0	4,027	0.00%
2020/08/14	3	36.30	0	0.00	36.10	3	3,998	0.08%
2020/08/11	1	37.30	0	0.00	37.20	1	4,127	0.02%
2020/08/10	2	38.93	0	0.00	38.60	2	4,182	0.05%
2020/08/07	2	38.40	0	0.00	39.90	2	4,209	0.05%
2020/08/05	0	0.00	15	36.73	37.00	-15	4,217	-0.36%
2020/08/04	1	36.65	0	0.00	36.75	1	4,335	0.02%
2020/07/31	1	38.30	0	0.00	38.15	1	4,819	0.02%
2020/07/30	1	37.05	0	0.00	37.75	1	4,995	0.02%
2020/07/29	1	34.50	5	35.40	36.70	-4	5,103	-0.08%
2020/07/28	18	38.24	1	36.25	36.20	17	5,147	0.33%
2020/07/27	1	38.40	6	38.07	37.55	-5	5,174	-0.10%
2020/07/24	3	40.73	16	40.40	39.95	-13	5,227	-0.25%
2020/07/23	10	42.28	4	40.50	42.05	6	5,389	0.11%
2020/07/22	2	41.20	2	41.10	41.35	0	5,464	0.00%
2020/07/21	10	38.91	14	38.86	38.90	-4	5,613	-0.07%
2020/07/20	1	38.70	0	0.00	38.70	1	5,708	0.02%
2020/07/17	2	39.95	0	0.00	38.55	2	5,734	0.03%
2020/07/16	1	38.60	2	38.75	41.10	-1	5,708	-0.02%
2020/07/15	0	0.00	3	37.57	37.40	-3	5,689	-0.05%
2020/07/14	2	38.45	5	38.00	38.00	-3	5,754	-0.05%
2020/07/13	1	38.30	1	37.60	37.85	0	5,826	0.00%
2020/07/10	3	37.48	2	36.03	36.95	1	5,806	0.02%
2020/07/09	9	37.30	15	38.09	38.60	-6	5,696	-0.11%
2020/07/08	14	33.81	22	33.80	35.10	-8	5,540	-0.14%
2020/07/07	22	31.95	13	30.72	31.95	9	5,497	0.16%
2020/07/06	0	0.00	1	29.45	29.05	-1	5,361	-0.02%
2020/07/03	6	29.00	1	28.05	28.75	5	5,356	0.09%
2020/07/02	3	29.60	0	0.00	28.60	3	5,270	0.06%
2020/07/01	0	0.00	103	26.91	27.90	-103	5,129	-2.01%	大賣/鉅額交易
2020/06/30	94	25.40	0	0.00	25.40	94	4,946	1.90%
2020/06/24	0	0.00	2	23.45	23.35	-2	4,888	-0.04%
2020/06/23	3	23.40	0	0.00	23.40	3	4,893	0.06%
2020/06/19	0	0.00	1	23.70	23.60	-1	4,908	-0.02%
2020/06/17	0	0.00	3	24.45	24.35	-3	4,923	-0.06%
2020/06/15	0	0.00	1	23.15	23.00	-1	4,966	-0.02%
2020/06/12	4	22.36	7	22.13	23.55	-3	4,969	-0.06%
2020/06/11	3	23.30	0	0.00	23.00	3	4,978	0.06%
2020/06/10	2	24.15	0	0.00	24.20	2	4,963	0.04%
2020/06/09	1	23.75	3	23.95	23.65	-2	4,954	-0.04%
2020/06/05	1	25.30	0	0.00	25.45	1	5,001	0.02%
2020/06/04	0	0.00	1	25.45	25.30	-1	5,034	-0.02%
2020/06/02	1	26.40	4	26.70	26.30	-3	4,997	-0.06%
2020/06/01	4	25.55	0	0.00	25.85	4	4,969	0.08%
2020/05/27	0	0.00	1	26.75	25.95	-1	4,993	-0.02%
2020/05/26	2	26.75	2	27.75	26.65	0	5,035	0.00%
2020/05/25	5	26.47	8	26.69	26.95	-3	5,006	-0.06%
2020/05/22	3	25.97	0	0.00	25.30	3	4,962	0.06%
2020/05/19	1	25.30	0	0.00	25.95	1	4,961	0.02%
2020/05/18	0	0.00	3	24.10	24.10	-3	4,876	-0.06%
2020/05/15	5	24.51	3	24.15	24.50	2	4,862	0.04%
2020/05/13	0	0.00	1	26.25	26.05	-1	4,810	-0.02%
2020/05/12	1	25.70	0	0.00	26.10	1	4,859	0.02%
2020/05/11	2	26.40	3	26.08	26.20	-1	4,863	-0.02%
2020/05/08	7	26.74	42	28.35	26.15	-35	4,859	-0.72%
2020/05/07	42	27.15	97	26.09	27.40	-55	4,664	-1.18%
2020/05/06	68	24.94	3	24.02	24.95	65	4,554	1.43%
2020/05/05	4	22.69	1	22.40	22.70	3	4,469	0.07%
2020/05/04	2	22.70	9	22.77	22.80	-7	4,394	-0.16%
2020/04/30	0	0.00	11	23.85	23.60	-11	4,351	-0.25%
2020/04/29	7	23.72	32	23.02	23.80	-25	4,310	-0.58%
2020/04/28	10	24.54	4	24.39	23.75	6	4,265	0.14%
2020/04/27	30	23.24	1	23.35	23.35	29	4,021	0.72%
2020/04/24	8	21.25	2	21.40	21.25	6	3,958	0.15%
2020/04/23	2	19.60	3	19.40	19.70	-1	3,853	-0.03%
2020/04/22	8	18.28	5	16.53	18.45	3	3,750	0.08%
2020/04/21	4	17.76	2	17.73	17.25	2	3,695	0.05%
2020/04/17	2	17.50	6	18.04	18.05	-4	3,645	-0.11%
2020/04/16	6	17.67	0	0.00	17.40	6	3,539	0.17%
2020/04/15	1	16.30	0	0.00	16.35	1	3,430	0.03%
2020/04/09	2	14.75	0	0.00	14.45	2	3,456	0.06%
2020/04/08	0	0.00	100.4	15.02	15.30	-100.4	3,516	-2.86%
2020/04/07	100	14.30	65	14.25	14.30	35	3,580	0.98%
2020/04/06	65	13.00	0	0.00	13.00	65	3,728	1.74%
2020/03/13	0	0.00	6	13.45	14.50	-6	3,742	-0.16%
2020/03/12	6	15.35	0	0.00	14.90	6	3,782	0.16%
2020/03/11	1	16.45	0	0.00	16.55	1	3,816	0.03%
2020/03/05	0	0.00	9	15.55	15.25	-9	3,750	-0.24%
2020/03/03	1	16.15	21	16.72	16.10	-20	3,761	-0.53%
2020/03/02	29	16.20	0	0.00	16.35	29	3,725	0.78%
2020/02/27	2	15.98	0	0.00	15.90	2	3,684	0.05%
2020/02/19	0	0.00	1	19.20	19.00	-1	3,338	-0.03%
2020/02/18	1	19.10	0	0.00	19.25	1	3,309	0.03%
2020/02/14	2	19.73	1	19.90	19.70	1	3,236	0.03%
2020/02/13	2	20.13	0	0.00	19.00	2	3,138	0.06%
2020/02/12	1	20.40	1	20.30	20.20	0	3,034	0.00%
2020/02/11	1	19.80	3	20.55	20.60	-2	2,955	-0.07%
2020/02/10	1	18.55	1	19.40	19.20	0	2,815	0.00%
2020/02/07	2	18.95	1	19.65	19.15	1	2,720	0.04%
2020/02/05	2	16.60	2.7	16.85	16.85	-0.7	2,439	-0.03%
2020/01/20	0	0.00	2	18.35	18.65	-2	2,127	-0.09%
2020/01/17	3	17.25	3	17.57	18.15	0	2,062	0.00%
2020/01/15	0	0.00	72	18.40	18.30	-72	1,926	-3.74%
2020/01/14	72	18.40	0.1	18.25	18.40	71.9	1,895	3.79%
2020/01/02	2	18.80	18	19.19	18.15	-16	1,607	-1.00%
2019/12/31	3	17.47	38	17.57	17.85	-35	1,497	-2.34%
2019/12/30	19	14.91	4	15.79	16.25	15	1,348	1.11%
2019/12/27	1	14.70	2	14.90	14.90	-1	1,171	-0.09%
2019/12/24	0	0.00	2	12.00	12.15	-2	990	-0.20%
2019/12/20	3.3	11.22	0	0.00	11.40	3.3	955	0.34%
2019/12/19	0	0.00	1	11.40	11.40	-1	947	-0.11%
2019/12/12	1	11.75	1	12.00	12.00	0	859	0.00%
2019/12/11	1	11.90	2	12.20	12.25	-1	813	-0.12%
2019/12/10	3	11.27	34	11.59	11.95	-31	757	-4.09%
2019/12/09	33	10.89	0	0.00	10.90	33	662	4.98%
2019/12/06	0	0.00	2	9.72	9.93	-2	575	-0.35%
2019/12/02	2	8.47	0	0.00	8.46	2	348	0.57%
2019/04/22	0	0.00	1	6.64	6.72	-1	241	-0.41%
2019/04/11	1	6.93	0	0.00	7.00	1	223	0.45%
2018/12/03	0	0.00	17.7	7.05	7.00	-17.7	240	-7.37%
2018/11/13	0.3	6.81	0	0.00	6.81	0.3	274	0.11%
2018/08/07	0	0.00	5	8.73	8.60	-5	1,525	-0.33%
2018/07/06	0	0.00	15	8.26	8.37	-15	1,547	-0.97%
2018/06/25	0	0.00	5	9.32	9.13	-5	1,504	-0.33%
2018/06/14	5	8.65	0	0.00	9.17	5	1,353	0.37%
2018/06/08	10	9.42	0	0.00	9.39	10	1,215	0.82%
2018/06/07	5	9.80	0	0.00	9.78	5	1,159	0.43%
2018/06/06	0	0.00	18	9.60	10.20	-18	1,078	-1.67%
2018/06/04	8	9.90	0	0.00	9.40	8	875	0.91%
2018/06/01	5	9.62	0	0.00	9.70	5	785	0.64%
2018/05/31	5	8.70	0	0.00	8.89	5	614	0.81%
2018/04/10	0	7.60	0	0.00	6.81	0	401	0.00%