系統電 (5309)-元大-台北券商分點個股進出

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
44.15
漲跌
▼1.15
漲幅
-2.54%
成交量
20,001張
產業
上櫃電子零組件類股
393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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/12/03	14.2	44.71	27.5	44.75	44.15	-13.4	10,614	-0.13%
2024/12/02	49.3	46.56	53	46.83	45.30	-3.7	10,323	-0.04%
2024/11/29	109	45.30	251.5	44.46	46.95	-142.5	9,478	-1.50%	大買/大賣/鉅額交易
2024/11/28	165	44.07	14	44.83	43.95	151	8,667	1.74%	大買/鉅額交易
2024/11/27	16.1	46.88	38	46.76	45.50	-21.9	8,159	-0.27%
2024/11/26	48	50.08	34.1	49.92	48.00	13.9	7,657	0.18%
2024/11/25	20	49.53	18.5	49.58	49.60	1.5	6,417	0.02%
2024/11/22	136	46.20	146.6	46.01	45.10	-10.6	6,148	-0.17%	大買/大賣/
2024/11/21	91.1	43.06	93.6	42.63	43.70	-2.5	5,223	-0.05%
2024/11/20	23	39.89	23	40.18	39.75	0	4,911	0.00%
2024/11/19	36	39.88	46	40.10	40.75	-10	5,163	-0.19%
2024/11/18	29.1	40.22	14.1	40.72	40.00	15	4,807	0.31%
2024/11/15	11	40.20	20	39.89	38.85	-9	4,422	-0.20%
2024/11/14	19.1	39.84	11	39.90	40.50	8.1	4,266	0.19%
2024/11/13	81	40.42	82.5	40.20	40.20	-1.5	3,996	-0.04%
2024/11/12	20	38.37	13	39.90	38.15	7	3,444	0.20%
2024/11/11	1	38.50	12	38.10	39.25	-11	3,101	-0.35%
2024/11/08	13	35.89	8	36.60	35.70	5	2,996	0.17%
2024/11/07	0	0.00	32.5	36.37	36.50	-32.5	3,075	-1.06%
2024/11/05	5	34.15	0	0.00	33.90	5	3,160	0.16%
2024/10/30	1	33.80	0	0.00	33.80	1	3,517	0.03%
2024/10/28	23	34.92	1	34.65	34.60	22	3,742	0.59%
2024/10/23	3	36.25	3	36.95	36.15	0	4,033	0.00%
2024/10/21	3	35.90	0	0.00	35.85	3	4,477	0.07%
2024/10/17	4	36.40	27	36.40	36.40	-23	4,915	-0.47%
2024/10/15	5	36.10	4	36.55	35.80	1	5,192	0.02%
2024/10/11	3	35.75	0	0.00	35.75	3	5,743	0.05%
2024/10/09	5	36.03	8	36.50	36.00	-3	6,009	-0.05%
2024/10/08	0.5	37.00	0	0.00	36.60	0.5	6,563	0.01%
2024/10/07	0.5	37.40	3.2	36.99	37.25	-2.7	6,987	-0.04%
2024/10/01	3	36.05	0	0.00	35.95	3	7,085	0.04%
2024/09/30	0	0.00	0.1	36.70	36.45	-0.1	7,096	0.00%
2024/09/27	3	36.35	0	0.00	36.45	3	7,133	0.04%
2024/09/24	3	36.10	5	36.15	36.15	-2	7,116	-0.03%
2024/09/23	0	0.00	4.5	36.02	36.55	-4.5	7,116	-0.06%
2024/09/20	0	0.00	1	35.90	35.55	-1	7,105	-0.01%
2024/09/19	0	0.00	2	35.75	35.60	-2	7,104	-0.03%
2024/09/11	5	34.40	0	0.00	34.20	5	7,110	0.07%
2024/09/10	3	34.45	1	34.55	34.25	2	7,198	0.03%
2024/09/09	1	34.70	1	34.90	35.10	0	7,167	0.00%
2024/09/05	6	36.28	0.1	35.36	35.50	5.9	7,136	0.08%
2024/09/04	4	36.10	6	35.93	35.90	-2	7,112	-0.03%
2024/09/03	1.2	37.96	47	38.25	37.65	-45.8	7,084	-0.65%
2024/09/02	5	39.02	3	39.45	38.55	2	7,055	0.03%
2024/08/30	3	38.65	0	0.00	38.60	3	7,027	0.04%
2024/08/28	6.1	39.48	8	39.76	39.50	-1.9	6,959	-0.03%
2024/08/27	2	40.05	0	0.00	39.80	2	6,915	0.03%
2024/08/26	58	40.47	26	40.33	39.85	32	6,904	0.46%
2024/08/23	35	40.17	92	41.15	40.30	-57	6,870	-0.83%
2024/08/22	60	44.79	24.7	44.20	43.00	35.3	6,660	0.53%
2024/08/21	54	44.14	26.3	43.74	44.30	27.7	6,161	0.45%
2024/08/20	0	0.00	1	41.85	41.15	-1	5,794	-0.02%
2024/08/19	4	41.53	0	0.00	41.40	4	5,743	0.07%
2024/08/16	7	41.84	1	42.00	41.95	6	5,672	0.11%
2024/08/14	6	40.83	1	41.15	40.75	5	5,530	0.09%
2024/08/13	4	40.60	0	0.00	40.55	4	5,471	0.07%
2024/08/12	0.2	40.85	0	0.00	40.05	0.2	5,406	0.00%
2024/08/09	27	41.60	7.3	41.41	41.50	19.7	5,324	0.37%
2024/08/08	1	39.95	2	39.65	38.90	-1	5,176	-0.02%
2024/08/07	18	37.70	135.5	39.07	39.40	-117.5	5,118	-2.30%	大賣/鉅額交易
2024/08/06	70	36.52	11	35.48	35.85	59	5,036	1.17%
2024/08/05	71	39.23	0	0.00	38.60	71	4,927	1.44%
2024/08/02	0	0.00	4	43.15	42.85	-4	4,837	-0.08%
2024/08/01	7.2	42.78	6	43.13	42.90	1.2	4,681	0.02%
2024/07/31	8	42.16	10.3	42.51	42.35	-2.3	4,543	-0.05%
2024/07/30	21.1	42.26	15	40.83	42.30	6.1	4,444	0.14%
2024/07/29	0	40.50	0	0.00	40.20	0	4,288	0.00%
2024/07/26	0	41.10	1.1	40.67	42.00	-1.1	4,201	-0.03%
2024/07/23	22	41.88	13.1	41.23	41.85	8.9	4,126	0.22%
2024/07/22	18.1	42.65	113	41.23	40.50	-94.9	3,893	-2.44%	大賣/
2024/07/19	123.1	42.74	14.5	42.66	42.50	108.5	3,648	2.97%	大買/鉅額交易
2024/07/18	0	0.00	0.1	41.59	41.25	-0.1	3,267	0.00%
2024/07/17	4.1	42.67	1.4	42.26	42.00	2.8	3,203	0.09%
2024/07/16	3.4	42.95	3.2	43.30	43.30	0.2	3,078	0.01%
2024/07/15	15.7	42.58	78	42.27	42.95	-62.3	2,953	-2.11%
2024/07/12	15.9	42.31	9.1	42.61	42.15	6.8	2,682	0.25%
2024/07/11	54.3	41.77	19.2	41.35	42.25	35.1	2,484	1.41%
2024/07/10	69	41.86	90.1	41.83	42.00	-21.1	2,243	-0.94%
2024/07/09	15.1	40.03	27.1	39.57	39.90	-12.1	1,678	-0.72%
2024/07/08	0.1	37.65	20	38.39	37.15	-19.9	1,278	-1.56%
2024/07/05	0	0.00	15	37.23	37.00	-15	1,200	-1.25%
2024/07/03	2	36.00	13	36.17	36.35	-11	1,169	-0.94%
2024/07/01	0	0.00	5	35.61	35.60	-5	1,154	-0.43%
2024/06/24	10	35.13	0	0.00	34.90	10	1,999	0.50%
2024/06/20	0	0.00	1	35.35	35.15	-1	2,031	-0.05%
2024/06/17	6	36.23	16	36.14	35.75	-10	2,033	-0.49%
2024/06/06	3	34.80	0	0.00	34.65	3	2,031	0.15%
2024/05/31	0	0.00	5	35.65	35.35	-5	2,240	-0.22%
2024/05/29	5	36.81	0	0.00	37.20	5	2,312	0.22%
2024/05/22	0	0.00	0.1	35.55	35.30	-0.1	2,278	0.00%
2024/05/16	0	0.00	0.1	34.10	34.10	-0.1	2,247	0.00%
2024/05/15	0	0.00	0	34.40	34.25	0	2,247	0.00%
2024/05/13	0.1	34.00	0	0.00	34.25	0.1	2,255	0.01%
2024/05/10	0	34.60	0	0.00	34.45	0	2,253	0.00%
2024/05/06	0.1	34.50	0	0.00	34.25	0.1	2,251	0.00%
2024/05/02	20	34.79	0	0.00	34.80	20	2,261	0.88%
2024/04/22	0	0.00	1	34.05	33.25	-1	2,296	-0.04%
2024/04/16	10	34.10	0	0.00	33.80	10	2,303	0.43%
2024/04/08	0	0.00	6	35.20	35.30	-6	2,509	-0.24%
2024/03/29	20	36.05	0	0.00	35.75	20	2,445	0.82%
2024/03/28	0	0.00	10	40.00	39.50	-10	2,276	-0.44%
2024/03/27	1	39.60	32	39.03	39.60	-31	1,943	-1.59%
2024/03/20	0	0.00	0.5	35.77	35.70	-0.5	1,651	-0.03%
2024/03/14	1	37.10	1	36.50	36.50	0	1,744	0.00%
2024/03/06	11	37.31	10	36.95	36.95	1	1,602	0.06%
2024/03/05	16	35.95	15	37.05	37.30	1	1,526	0.07%
2024/02/22	0	34.30	0	0.00	34.25	0	1,400	0.00%
2024/02/15	1	33.00	0	0.00	33.70	1	1,395	0.07%
2024/01/19	0	0.00	2	34.65	34.65	-2	1,385	-0.14%
2024/01/16	0	0.00	2	35.90	35.50	-2	1,373	-0.15%
2024/01/11	3	37.27	0	0.00	36.80	3	1,350	0.22%
2024/01/09	5	38.36	3	37.67	37.50	2	1,242	0.16%
2024/01/08	1	37.45	1	37.45	37.45	0	1,071	0.00%
2023/12/29	0	0.00	1	35.70	35.75	-1	1,022	-0.10%
2023/12/25	3	36.30	3	35.95	35.95	0	1,048	0.00%
2023/12/19	1	34.90	0	0.00	34.95	1	1,004	0.10%
2023/12/15	0	0.00	10	36.53	35.80	-10	1,000	-1.00%
2023/12/14	4	35.91	0	0.00	35.85	4	987	0.41%
2023/12/13	6	36.53	10	36.20	36.10	-4	983	-0.41%
2023/12/06	20	35.84	0	0.00	35.25	20	964	2.07%
2023/12/01	0	0.00	1	35.35	35.40	-1	915	-0.11%
2023/11/30	1	35.40	0	0.00	35.80	1	909	0.11%
2023/11/16	0	0.00	17	33.17	33.50	-17	848	-2.00%
2023/11/15	0	0.00	8	32.90	33.15	-8	840	-0.95%
2023/11/14	0	0.00	5	31.85	32.35	-5	842	-0.59%
2023/11/13	0	0.00	10	31.86	31.80	-10	860	-1.16%
2023/11/09	0	0.00	8	32.47	32.60	-8	859	-0.93%
2023/10/19	1	33.05	0	0.00	32.95	1	1,066	0.09%
2023/10/18	4	33.65	0	0.00	33.25	4	1,075	0.37%
2023/10/16	2	34.10	0	0.00	34.05	2	1,083	0.18%
2023/10/12	19	34.25	0	0.00	34.40	19	1,102	1.72%
2023/10/06	0	0.00	8	34.90	34.85	-8	1,126	-0.71%
2023/09/18	0	0.00	1	36.25	36.25	-1	1,375	-0.07%
2023/09/15	1	36.15	1	36.20	36.20	0	1,403	0.00%
2023/09/14	3	36.10	0	0.00	36.20	3	1,423	0.21%
2023/09/13	7	36.14	0	0.00	36.05	7	1,436	0.49%
2023/09/12	17	36.36	1	36.35	36.15	16	1,463	1.09%
2023/09/07	2	35.30	0	0.00	35.00	2	1,491	0.13%
2023/09/06	2	36.00	0	0.00	35.90	2	1,524	0.13%
2023/08/14	0	0.00	2	33.10	33.90	-2	1,867	-0.11%
2023/08/11	10	35.32	0	0.00	34.65	10	1,864	0.54%
2023/08/09	10	38.19	0	0.00	37.10	10	1,815	0.55%
2023/08/08	0	0.00	1	37.30	37.10	-1	1,815	-0.06%
2023/08/07	11	37.85	0	0.00	37.75	11	1,873	0.59%
2023/07/14	0	0.00	4	38.70	38.45	-4	2,548	-0.16%
2023/07/10	4	38.35	1	38.35	38.35	3	3,103	0.10%
2023/07/07	1	38.55	0	0.00	38.55	1	3,329	0.03%
2023/07/05	0	0.00	10	40.70	40.45	-10	3,396	-0.29%
2023/06/28	2	40.53	0	0.00	40.55	2	4,749	0.04%
2023/06/26	0	0.00	1	40.70	40.90	-1	4,849	-0.02%
2023/06/21	8	40.49	0	0.00	40.35	8	4,851	0.16%
2023/06/15	0	0.00	6	40.70	40.75	-6	4,831	-0.12%
2023/06/14	1	41.40	1	41.15	41.45	0	4,806	0.00%
2023/06/12	0	0.00	1	41.65	40.80	-1	4,789	-0.02%
2023/06/06	0	0.00	1	43.20	42.95	-1	4,900	-0.02%
2023/06/02	5	43.10	0	0.00	43.00	5	4,968	0.10%
2023/06/01	1	42.50	3	42.63	42.80	-2	4,982	-0.04%
2023/05/31	0	0.00	1	42.70	42.70	-1	4,997	-0.02%
2023/05/30	1	42.50	2	42.40	42.10	-1	4,999	-0.02%
2023/05/26	1	42.50	1	42.00	41.95	0	5,048	0.00%
2023/05/25	0	0.00	1	42.70	42.60	-1	5,041	-0.02%
2023/05/23	1	43.50	0	0.00	43.25	1	5,171	0.02%
2023/05/19	7	43.61	0	0.00	42.75	7	5,240	0.13%
2023/05/18	1	43.50	1	43.70	43.50	0	5,227	0.00%
2023/05/17	0	0.00	1	42.40	42.80	-1	5,264	-0.02%
2023/05/12	1	41.45	0	0.00	42.10	1	5,360	0.02%
2023/05/11	2	41.80	2	41.65	41.60	0	5,493	0.00%
2023/05/10	1	42.80	1	42.90	42.85	0	5,535	0.00%
2023/05/08	29	44.32	29	43.99	44.20	0	5,686	0.00%
2023/05/05	2	44.98	1	44.50	44.50	1	5,678	0.02%
2023/05/04	0	0.00	2	43.90	44.15	-2	5,590	-0.04%
2023/05/03	1	42.35	0	0.00	42.25	1	5,580	0.02%
2023/05/02	0	0.00	5	43.65	43.20	-5	5,625	-0.09%
2023/04/27	8	43.23	2	42.95	43.25	6	5,579	0.11%
2023/04/26	2	42.65	0	0.00	42.90	2	5,543	0.04%
2023/04/25	1	42.50	1	41.85	42.10	0	5,505	0.00%
2023/04/21	0	42.60	0	0.00	42.05	0	5,467	0.00%
2023/04/20	0	0.00	1	44.10	43.50	-1	5,397	-0.02%
2023/04/17	1	45.75	0	0.00	45.85	1	5,204	0.02%
2023/04/14	21	45.21	0	0.00	45.00	21	5,141	0.41%
2023/04/13	2	48.38	0	0.00	46.00	2	5,034	0.04%
2023/04/12	0	0.00	5	47.51	47.50	-5	4,688	-0.11%
2023/04/11	31	45.33	0	0.00	45.95	31	4,455	0.70%
2023/04/10	1	46.10	0	0.00	45.05	1	4,405	0.02%
2023/04/07	0	0.00	1	45.60	45.90	-1	4,316	-0.02%
2023/04/06	0	0.00	2	46.35	46.30	-2	4,189	-0.05%
2023/03/31	2	46.03	8	46.09	46.35	-6	3,907	-0.15%
2023/03/30	1	44.30	3	44.98	44.30	-2	3,218	-0.06%
2023/03/15	0.3	41.70	0	0.00	41.70	0.3	3,104	0.01%
2023/03/09	1	44.50	0	0.00	43.00	1	3,806	0.03%
2023/03/08	5	43.70	1	44.05	44.20	4	3,857	0.10%
2023/03/07	5	43.51	0	0.00	43.50	5	3,828	0.13%
2023/03/03	0	0.00	2	42.40	42.50	-2	3,820	-0.05%
2023/03/02	12	42.18	1	42.45	42.10	11	3,812	0.29%
2023/03/01	2	41.85	0	0.00	42.20	2	3,834	0.05%
2023/02/24	1	42.50	2	42.03	41.85	-1	3,842	-0.03%
2023/02/23	0	0.00	2	42.95	43.00	-2	3,805	-0.05%
2023/02/22	2	42.90	0	0.00	42.90	2	3,824	0.05%
2023/02/21	0	0.00	2	44.30	44.00	-2	3,899	-0.05%
2023/02/17	0	0.00	5	43.75	43.70	-5	3,834	-0.13%
2023/02/15	5	43.60	0	0.00	42.70	5	3,947	0.13%
2023/02/09	1	44.25	25	44.56	43.80	-24	4,009	-0.60%
2023/02/08	0	0.00	5	43.75	43.60	-5	3,868	-0.13%
2023/02/07	7	43.01	8	43.43	43.00	-1	3,791	-0.03%
2023/02/02	0	0.00	5	42.55	42.65	-5	3,545	-0.14%
2023/02/01	1	42.10	2	42.25	42.00	-1	3,507	-0.03%
2023/01/31	5	41.30	0	0.00	41.85	5	3,415	0.15%
2023/01/16	0	0.00	1	39.25	39.20	-1	3,387	-0.03%
2023/01/11	1	41.75	2	41.13	40.30	-1	3,543	-0.03%
2023/01/06	0	0.00	8	39.78	39.80	-8	3,515	-0.23%
2023/01/05	13	40.25	9	39.94	39.80	4	3,528	0.11%
2023/01/04	4	39.15	0	0.00	39.10	4	3,485	0.11%
2022/12/30	1	38.35	0	0.00	38.30	1	3,502	0.03%
2022/12/29	0	0.00	3	37.45	38.35	-3	3,502	-0.09%
2022/12/23	0	0.00	5	40.00	39.50	-5	3,519	-0.14%
2022/12/22	0	0.00	5	40.25	40.25	-5	3,509	-0.14%
2022/12/21	1	40.20	0	0.00	39.95	1	3,529	0.03%
2022/12/20	3	40.53	0	0.00	39.80	3	3,548	0.08%
2022/12/16	0	0.00	1	40.95	40.95	-1	3,554	-0.03%
2022/12/15	2	41.85	0	0.00	41.70	2	3,543	0.06%
2022/12/14	1	41.00	0	0.00	41.65	1	3,554	0.03%
2022/12/12	0	0.00	1	41.50	41.10	-1	3,510	-0.03%
2022/12/09	1	41.20	0	0.00	41.05	1	3,507	0.03%
2022/12/08	3	43.33	4	43.88	43.45	-1	3,377	-0.03%
2022/12/06	4	46.06	6	46.18	44.70	-2	3,263	-0.06%
2022/12/05	2	44.50	0	0.00	44.70	2	3,003	0.07%
2022/12/01	4	44.65	2	44.60	44.50	2	2,700	0.07%
2022/11/30	7	42.76	5	43.20	42.85	2	2,556	0.08%
2022/11/29	0	0.00	3	41.93	41.50	-3	2,524	-0.12%
2022/11/28	1	41.30	7	41.41	41.60	-6	2,583	-0.23%
2022/11/25	1	40.25	1	40.55	40.05	0	2,751	0.00%
2022/11/23	2	40.90	0	0.00	39.85	2	2,988	0.07%
2022/11/22	3	40.97	1	40.70	40.50	2	2,995	0.07%
2022/11/18	1	41.50	1	41.85	41.00	0	3,041	0.00%
2022/11/17	3	42.00	2	42.28	42.10	1	3,030	0.03%
2022/11/16	4	41.40	3	41.00	41.25	1	2,924	0.03%
2022/11/15	0	0.00	1	40.60	40.35	-1	2,859	-0.03%
2022/11/11	3	40.55	1	40.60	41.40	2	2,872	0.07%
2022/11/10	1	39.90	0	0.00	41.00	1	2,796	0.04%
2022/11/09	3	40.28	3	39.65	39.65	0	2,883	0.00%
2022/11/08	0	0.00	17	39.72	39.60	-17	2,859	-0.59%
2022/11/04	2	38.45	0	0.00	38.50	2	2,815	0.07%
2022/11/03	3	37.90	1	38.20	38.20	2	2,878	0.07%
2022/11/01	1	36.20	1.6	36.92	37.25	-0.6	2,951	-0.02%
2022/10/31	5	36.72	0	0.00	36.40	5	2,967	0.17%
2022/10/28	1	36.00	0	0.00	36.50	1	2,983	0.03%
2022/10/24	0	0.00	1	38.25	38.20	-1	3,116	-0.03%
2022/10/21	0	0.00	1	38.40	37.60	-1	3,166	-0.03%
2022/10/20	1	38.15	0	0.00	38.00	1	3,197	0.03%
2022/10/19	5	39.00	3	39.08	38.90	2	3,194	0.06%
2022/10/18	0	0.00	10	37.10	37.00	-10	3,188	-0.31%
2022/10/17	2	35.90	0	0.00	36.55	2	3,312	0.06%
2022/10/14	0	0.00	1	36.45	36.35	-1	3,355	-0.03%
2022/10/11	1	37.50	0	0.00	37.20	1	3,473	0.03%
2022/10/07	1	40.15	3	39.83	39.10	-2	3,544	-0.06%
2022/10/05	3	39.82	3	39.80	38.70	0	3,719	0.00%
2022/10/04	1	38.50	0	0.00	38.45	1	3,730	0.03%
2022/10/03	2	37.75	1	37.80	37.65	1	3,741	0.03%
2022/09/30	0	0.00	1	37.20	38.10	-1	3,801	-0.03%
2022/09/28	2	36.40	0	0.00	35.90	2	3,859	0.05%
2022/09/26	1	38.10	1	37.50	37.50	0	3,884	0.00%
2022/09/21	1	40.10	1	39.25	39.55	0	4,029	0.00%
2022/09/19	0	0.00	1	40.00	40.05	-1	4,252	-0.02%
2022/09/16	1	41.00	3	41.15	40.70	-2	4,372	-0.05%
2022/09/13	11	42.77	2	41.98	42.80	9	4,599	0.20%
2022/09/12	0	0.00	3	42.00	41.90	-3	4,685	-0.06%
2022/09/08	1	41.55	2	41.85	41.55	-1	4,817	-0.02%
2022/09/07	6	40.90	3	41.45	41.20	3	5,027	0.06%
2022/09/06	2	42.18	1	40.85	40.80	1	5,431	0.02%
2022/09/05	6	44.05	1	42.30	41.85	5	5,500	0.09%
2022/09/02	3	43.50	11	43.89	44.00	-8	5,465	-0.15%
2022/09/01	3	44.15	17	43.89	42.60	-14	5,552	-0.25%
2022/08/31	2	43.25	2	43.40	43.70	0	5,750	0.00%
2022/08/30	2	41.70	4	41.89	42.15	-2	5,832	-0.03%
2022/08/29	1	40.20	1	40.30	40.45	0	6,552	0.00%
2022/08/26	0	0.00	5	41.68	41.80	-5	6,924	-0.07%
2022/08/25	0	0.00	1	41.15	40.95	-1	7,712	-0.01%
2022/08/24	1	40.35	0	0.00	40.35	1	7,971	0.01%
2022/08/23	3	40.77	5	40.98	41.00	-2	8,142	-0.02%
2022/08/22	4	41.00	6	41.21	40.75	-2	8,267	-0.02%
2022/08/19	6	41.80	1	41.45	41.25	5	8,258	0.06%
2022/08/18	5	41.65	0.6	41.55	41.60	4.4	8,270	0.05%
2022/08/17	1.3	41.40	0	0.00	41.10	1.3	8,253	0.02%
2022/08/16	21	42.27	7.2	42.20	41.75	13.8	8,245	0.17%
2022/08/15	3	41.28	7	41.41	41.50	-4	8,183	-0.05%
2022/08/12	0	0.00	1	40.30	40.25	-1	8,134	-0.01%
2022/08/11	2	40.45	0	0.00	40.10	2	8,125	0.02%
2022/08/10	5	41.03	2	40.85	40.75	3	8,086	0.04%
2022/08/08	1	39.80	4	39.65	39.80	-3	7,978	-0.04%
2022/08/05	0.1	38.20	0	0.00	38.55	0.1	7,939	0.00%
2022/08/03	6	37.81	1	38.45	37.60	5	7,932	0.06%
2022/08/02	11	38.41	2	38.30	38.30	9	7,931	0.11%
2022/08/01	2	39.83	5	39.86	39.75	-3	7,891	-0.04%
2022/07/29	3	39.10	18	39.41	39.15	-15	7,858	-0.19%
2022/07/28	0	0.00	1	39.10	38.70	-1	7,851	-0.01%
2022/07/27	7	38.18	1	38.25	38.55	6	7,808	0.08%
2022/07/26	14	38.31	14	38.72	38.15	0	7,807	0.00%
2022/07/25	1	38.00	1	38.15	38.00	0	7,763	0.00%
2022/07/22	5	37.10	0	0.00	37.05	5	7,746	0.06%
2022/07/21	6	35.98	1	35.90	36.15	5	7,640	0.07%
2022/07/20	2	36.43	2	35.70	35.50	0	7,618	0.00%
2022/07/19	1.1	35.40	1	36.20	36.10	0.1	7,579	0.00%
2022/07/18	1	35.65	0	0.00	35.65	1	7,549	0.01%
2022/07/15	1	35.40	3	35.18	35.50	-2	7,534	-0.03%
2022/07/14	22	35.47	22.1	35.69	35.75	-0.1	7,460	0.00%
2022/07/13	3	37.55	3	37.93	37.30	0	7,326	0.00%
2022/07/12	2	37.83	0	0.00	37.40	2	7,309	0.03%
2022/07/11	0	0.00	1	39.60	39.70	-1	7,307	-0.01%
2022/07/08	0.1	40.20	3	39.97	39.55	-2.9	7,343	-0.04%
2022/07/06	14	39.49	0	0.00	37.80	14	7,847	0.18%
2022/07/05	1	39.90	2	39.75	39.80	-1	8,146	-0.01%
2022/07/04	2	38.99	1	39.05	38.80	1	8,498	0.01%
2022/07/01	4	40.70	1	41.70	38.80	3	8,901	0.03%
2022/06/30	3	42.08	2	42.10	41.70	1	8,885	0.01%
2022/06/27	22	45.98	7	45.73	45.60	15	9,628	0.16%
2022/06/24	20	43.70	25	44.79	44.85	-5	9,490	-0.05%
2022/06/22	10	44.20	3	44.10	42.80	7	9,358	0.07%
2022/06/21	25	43.91	23	44.54	45.45	2	9,373	0.02%
2022/06/20	1	44.60	3	43.45	42.65	-2	9,360	-0.02%
2022/06/17	3	45.60	3	45.20	45.90	0	9,340	0.00%
2022/06/16	4	46.66	3	47.17	45.05	1	9,253	0.01%
2022/06/15	11	47.88	38	47.25	46.50	-27	9,064	-0.30%
2022/06/14	4	46.06	4	46.80	46.80	0	8,648	0.00%
2022/06/13	6	45.56	16.2	46.19	46.25	-10.2	8,523	-0.12%
2022/06/10	10	46.98	9	46.90	46.85	1	8,453	0.01%
2022/06/09	10.3	47.04	14	47.27	46.90	-3.7	8,270	-0.04%
2022/06/08	55	46.46	5	46.54	46.45	50	7,865	0.64%
2022/06/07	22	47.68	43	47.54	46.80	-21	7,610	-0.28%
2022/06/06	18	46.13	8	45.91	46.00	10	6,831	0.15%
2022/06/02	11	46.30	26	46.43	47.15	-15	6,442	-0.23%
2022/06/01	20	43.59	11	44.59	43.25	9	5,640	0.16%
2022/05/31	10	42.65	12	43.18	43.30	-2	5,373	-0.04%
2022/05/30	24	41.19	31	42.48	42.30	-7	5,287	-0.13%
2022/05/27	9	40.54	0	0.00	40.60	9	5,150	0.17%
2022/05/25	5	40.09	6	40.02	40.00	-1	5,144	-0.02%
2022/05/24	5	40.94	0	0.00	39.25	5	5,178	0.10%
2022/05/23	1	40.85	2	41.18	40.70	-1	5,144	-0.02%
2022/05/19	1	38.10	0	0.00	38.95	1	5,095	0.02%
2022/05/18	0	0.00	6	39.12	38.90	-6	5,098	-0.12%
2022/05/16	2	38.40	1	38.30	38.10	1	5,226	0.02%
2022/05/12	0	0.00	1	38.80	38.00	-1	5,301	-0.02%
2022/05/06	6	40.83	0	0.00	40.85	6	5,774	0.10%
2022/05/05	0	0.00	11	40.50	40.85	-11	6,053	-0.18%
2022/05/03	0	0.00	9	40.20	40.20	-9	6,536	-0.14%
2022/04/29	0	0.00	1	40.05	39.50	-1	6,569	-0.02%
2022/04/27	0	0.00	1	39.20	39.40	-1	6,799	-0.01%
2022/04/26	14	40.49	0	0.00	40.50	14	6,956	0.20%
2022/04/25	0	0.00	1	40.70	40.85	-1	6,974	-0.01%
2022/04/20	20	41.50	10	41.00	41.00	10	7,015	0.14%
2022/04/18	0	0.00	1	40.35	40.35	-1	7,054	-0.01%
2022/04/15	0	0.00	1	42.50	41.80	-1	7,040	-0.01%
2022/04/14	5	43.37	11	43.20	43.10	-6	7,033	-0.09%
2022/04/13	23	44.55	3	44.58	43.75	20	7,047	0.28%
2022/04/12	1	42.05	12	43.41	43.45	-11	6,629	-0.17%
2022/04/11	23	42.79	20	43.67	42.55	3	6,476	0.05%
2022/04/08	17	43.43	1	42.60	43.80	16	6,156	0.26%
2022/04/07	1	43.85	31.1	43.97	42.95	-30.1	5,796	-0.52%
2022/04/06	5	40.50	0	0.00	40.40	5	5,378	0.09%
2022/04/01	25	43.39	74	43.60	41.50	-49	5,326	-0.92%
2022/03/31	20	42.90	27	42.72	42.70	-7	4,699	-0.15%
2022/03/30	4	40.54	4	40.88	40.95	0	4,508	0.00%
2022/03/24	5	40.92	0	0.00	40.55	5	4,467	0.11%
2022/03/21	0	0.00	1	40.35	40.35	-1	4,325	-0.02%
2022/03/17	1	38.80	0	0.00	38.80	1	4,468	0.02%
2022/03/10	1	38.70	1	38.60	38.30	0	5,070	0.00%
2022/03/09	0	0.00	4	37.05	37.75	-4	5,219	-0.08%
2022/03/08	2	36.10	17	36.51	36.00	-15	5,317	-0.28%
2022/03/07	6	37.63	1	37.35	37.10	5	5,357	0.09%
2022/03/04	8	39.39	1	39.50	39.05	7	5,446	0.13%
2022/03/03	6	40.80	0	0.00	39.80	6	5,537	0.11%
2022/03/02	0	0.00	1	39.65	39.95	-1	5,566	-0.02%
2022/03/01	1	40.50	0	0.00	40.50	1	5,708	0.02%
2022/02/23	0	0.00	1	40.55	40.55	-1	6,144	-0.02%
2022/02/16	0	0.00	2	42.10	42.05	-2	7,729	-0.03%
2022/02/15	2	40.23	6	40.27	40.35	-4	7,766	-0.05%
2022/02/14	6	39.52	0	0.00	39.40	6	7,968	0.08%
2022/02/10	6	41.67	2	42.03	41.60	4	8,150	0.05%
2022/02/09	2	42.23	2	42.10	42.00	0	8,151	0.00%
2022/02/08	2	42.60	2	41.98	42.50	0	8,338	0.00%
2022/02/07	0	0.00	26	41.03	41.90	-26	8,113	-0.32%
2022/01/26	1	40.05	6	40.55	39.30	-5	7,866	-0.06%
2022/01/25	1	39.95	1	39.70	38.50	0	7,821	0.00%
2022/01/24	399	37.76	1	38.45	38.20	398	7,673	5.19%	大買/鉅額交易
2022/01/21	1	39.05	0	0.00	38.90	1	7,730	0.01%
2022/01/20	1	39.70	0	0.00	39.45	1	7,757	0.01%
2022/01/19	1	39.45	10	38.30	38.20	-9	7,660	-0.12%
2022/01/18	1	36.50	0	0.00	36.85	1	7,727	0.01%
2022/01/17	0	0.00	1	36.60	37.05	-1	7,792	-0.01%
2022/01/14	6	34.47	0	0.00	34.45	6	7,750	0.08%
2022/01/13	1	35.20	0	0.00	35.10	1	7,752	0.01%
2022/01/11	0	0.00	5	36.84	36.45	-5	7,759	-0.06%
2022/01/06	5	39.00	0	0.00	38.50	5	7,781	0.06%
2022/01/04	2	40.25	0	0.00	39.85	2	7,774	0.03%
2022/01/03	1	39.75	0	0.00	39.70	1	7,792	0.01%
2021/12/30	10	39.90	3	40.05	39.95	7	7,824	0.09%
2021/12/29	0	0.00	11	40.22	40.05	-11	7,915	-0.14%
2021/12/28	2	41.00	0	0.00	40.40	2	8,243	0.02%
2021/12/24	1	41.00	0	0.00	39.95	1	8,359	0.01%
2021/12/23	0	0.00	19	41.17	41.15	-19	8,360	-0.23%
2021/12/22	0	0.00	5	41.90	41.40	-5	8,433	-0.06%
2021/12/17	2	40.38	4	40.05	40.00	-2	8,562	-0.02%
2021/12/16	2	41.35	0	0.00	41.20	2	8,485	0.02%
2021/12/15	7	41.26	0	0.00	41.15	7	8,434	0.08%
2021/12/14	1	41.25	0	0.00	40.90	1	8,390	0.01%
2021/12/13	6	43.89	12	44.00	43.00	-6	8,274	-0.07%
2021/12/10	15	43.96	23	42.84	44.50	-8	8,162	-0.10%
2021/12/09	3	45.28	1	45.75	44.50	2	8,038	0.02%
2021/12/08	3	45.30	1	45.30	45.15	2	7,958	0.03%
2021/12/07	3	45.05	6	46.15	45.85	-3	7,912	-0.04%
2021/12/06	20	45.48	12	45.80	45.45	8	7,813	0.10%
2021/12/03	12	44.44	6	44.81	44.50	6	7,663	0.08%
2021/12/02	2	43.80	16	44.41	43.05	-14	7,505	-0.19%
2021/12/01	1	43.30	0	0.00	43.40	1	7,396	0.01%
2021/11/30	12	43.91	0	0.00	43.40	12	7,356	0.16%
2021/11/29	1	41.20	1	42.65	42.25	0	7,265	0.00%
2021/11/26	9	42.97	6	43.15	42.90	3	7,148	0.04%
2021/11/25	2	44.58	2	45.03	44.95	0	7,006	0.00%
2021/11/24	4	44.56	8	44.26	45.15	-4	6,847	-0.06%
2021/11/22	2	43.93	5	43.22	43.00	-3	6,432	-0.05%
2021/11/19	7	43.79	11	44.20	43.65	-4	6,353	-0.06%
2021/11/18	4	44.55	10	44.75	44.10	-6	6,144	-0.10%
2021/11/17	2	43.90	3	43.75	43.50	-1	5,726	-0.02%
2021/11/16	48.1	43.56	6	44.23	42.05	42.1	5,502	0.77%
2021/11/15	6	39.06	10	41.32	41.55	-4	4,984	-0.08%
2021/11/12	2	37.85	1	39.35	37.80	1	4,667	0.02%
2021/11/11	6	39.66	4	39.00	39.00	2	4,548	0.04%
2021/11/10	2	39.15	5	39.77	39.50	-3	4,331	-0.07%
2021/11/09	1	39.35	3	39.18	38.85	-2	4,179	-0.05%
2021/11/08	6	38.88	0	0.00	38.00	6	4,063	0.15%
2021/11/05	0	0.00	6.4	39.64	39.80	-6.4	3,986	-0.16%
2021/11/04	2	37.75	3	38.28	38.20	-1	3,769	-0.03%
2021/11/03	1	37.20	0	0.00	37.00	1	3,715	0.03%
2021/11/02	12	37.15	0	0.00	37.10	12	3,701	0.32%
2021/11/01	1	38.40	1	38.80	37.70	0	3,523	0.00%
2021/10/29	2	37.00	5	37.30	37.10	-3	3,433	-0.09%
2021/10/28	0	0.00	3	37.50	35.70	-3	3,373	-0.09%
2021/10/27	1	36.35	0	0.00	36.60	1	3,439	0.03%
2021/10/26	9	35.22	2	35.40	35.70	7	3,391	0.21%
2021/10/25	0	0.00	1	33.95	33.85	-1	3,153	-0.03%
2021/10/21	1	32.40	0	0.00	32.25	1	3,112	0.03%
2021/10/07	0	0.00	1	33.05	33.05	-1	2,948	-0.03%
2021/10/06	1	33.45	0	0.00	33.00	1	2,963	0.03%
2021/10/05	1	32.85	1	34.10	32.70	0	2,869	0.00%
2021/10/01	2	31.55	2	31.20	30.85	0	2,491	0.00%
2021/09/28	4	33.78	3	33.30	32.80	1	2,567	0.04%
2021/09/16	1	31.45	0	0.00	31.25	1	2,550	0.04%
2021/09/14	0	0.00	2.1	32.58	32.20	-2.1	2,546	-0.08%
2021/09/10	3	31.67	1	31.50	31.40	2	2,492	0.08%
2021/09/09	0	0.00	1	31.70	32.75	-1	2,447	-0.04%
2021/09/08	1	30.45	0	0.00	29.80	1	2,374	0.04%
2021/09/06	2	32.55	0	0.00	31.75	2	2,365	0.08%
2021/09/03	4	33.00	0	0.00	33.00	4	2,359	0.17%
2021/09/02	0	0.00	1	31.45	32.00	-1	2,337	-0.04%
2021/08/20	0	0.00	1	28.70	29.00	-1	2,254	-0.04%
2021/08/18	0	0.00	1	28.50	31.10	-1	2,330	-0.04%
2021/08/13	1	31.00	0	0.00	31.05	1	2,297	0.04%
2021/08/11	2	32.70	0	0.00	31.05	2	2,300	0.09%
2021/08/10	0	0.00	1	33.50	32.90	-1	2,272	-0.04%
2021/08/05	0	0.00	1	38.75	38.25	-1	2,210	-0.05%
2021/08/04	2.1	39.10	0	0.00	38.35	2.1	2,225	0.09%
2021/08/03	0	0.00	0.7	38.90	38.70	-0.7	2,185	-0.03%
2021/08/02	1	39.00	0	0.00	39.20	1	2,114	0.05%
2021/07/26	0	0.00	4	35.71	35.50	-4	1,836	-0.22%
2021/07/23	1	35.20	0	0.00	35.55	1	1,828	0.05%
2021/07/22	0	0.00	1	33.75	33.85	-1	1,816	-0.06%
2021/07/21	2	34.35	7.1	33.40	33.25	-5.1	1,806	-0.28%
2021/07/20	0	0.00	6	34.60	34.05	-6	1,768	-0.34%
2021/07/14	0	0.00	1	35.75	35.35	-1	1,777	-0.06%
2021/07/13	0	0.00	40	37.27	36.95	-40	1,760	-2.27%
2021/07/08	1	38.40	0	0.00	37.95	1	1,702	0.06%
2021/07/07	4	38.06	11	37.82	37.55	-7	1,709	-0.41%
2021/07/06	14	39.59	10	39.43	38.45	4	1,717	0.23%
2021/07/05	2	36.60	0	0.00	38.35	2	1,591	0.13%
2021/07/02	0	0.00	4	35.04	34.90	-4	1,550	-0.26%
2021/07/01	8	35.74	1	35.05	35.00	7	1,602	0.44%
2021/06/30	3	35.62	0	0.00	35.80	3	1,688	0.18%
2021/06/29	0	0.00	5	32.65	33.05	-5	1,671	-0.30%
2021/06/28	5	30.80	1	32.50	33.90	4	1,655	0.24%
2021/06/16	8	29.91	0	0.00	29.80	8	1,693	0.47%
2021/05/31	0	0.00	12	30.68	30.20	-12	1,874	-0.64%
2021/05/28	7	30.91	1	30.90	30.65	6	1,888	0.32%
2021/05/27	5	31.05	5	30.66	30.50	0	1,913	0.00%
2021/05/26	6	30.90	0	0.00	32.20	6	1,915	0.31%
2021/05/19	0	0.00	5	26.07	26.15	-5	2,202	-0.23%
2021/05/18	5	25.89	0	0.00	27.25	5	2,211	0.23%
2021/05/13	0	0.00	2	25.60	27.00	-2	2,215	-0.09%
2021/05/12	2	30.45	3	29.47	27.75	-1	2,197	-0.05%
2021/05/11	0	0.00	6	31.19	30.80	-6	2,215	-0.27%
2021/05/05	2	33.80	0	0.00	33.65	2	2,287	0.09%
2021/05/04	9	32.59	0	0.00	32.90	9	2,364	0.38%
2021/05/03	1	35.00	0	0.00	35.00	1	2,360	0.04%
2021/04/26	1	38.20	0	0.00	38.20	1	2,420	0.04%
2021/04/23	0	0.00	5	37.60	38.00	-5	2,436	-0.21%
2021/04/22	2	38.20	2	38.85	37.70	0	2,468	0.00%
2021/04/21	0	0.00	2	38.63	38.60	-2	2,455	-0.08%
2021/04/20	1	38.80	3.2	38.77	39.00	-2.2	2,478	-0.09%
2021/04/16	21	39.57	0	0.00	39.30	21	2,593	0.81%
2021/04/14	70	39.10	0	0.00	38.50	70	2,618	2.67%
2021/04/13	0	0.00	19	39.14	38.80	-19	2,642	-0.72%
2021/04/12	2	40.00	0	0.00	39.75	2	2,657	0.08%
2021/04/09	15	42.00	4	41.95	41.65	11	2,658	0.41%
2021/04/08	19	44.09	15	44.00	43.80	4	2,631	0.15%
2021/04/07	0	0.00	4	42.64	43.60	-4	2,621	-0.15%
2021/04/06	9	42.40	0	0.00	44.00	9	2,567	0.35%
2021/03/29	3	39.07	0	0.00	39.70	3	2,588	0.12%
2021/03/26	3	37.58	0	0.00	37.80	3	2,594	0.12%
2021/03/23	1	38.15	0	0.00	38.25	1	2,673	0.04%
2021/03/22	0	0.00	10	39.30	39.15	-10	2,662	-0.38%
2021/03/19	5	40.15	5	40.10	40.05	0	2,679	0.00%
2021/03/16	18	39.55	0	0.00	39.50	18	2,737	0.66%
2021/03/11	2	39.90	0	0.00	39.90	2	3,008	0.07%
2021/03/09	2	39.00	1	39.75	39.70	1	3,461	0.03%
2021/03/08	4	41.70	4	40.78	40.80	0	3,641	0.00%
2021/03/05	0	0.00	3	42.50	42.35	-3	3,669	-0.08%
2021/03/04	0	0.00	8	42.50	42.95	-8	3,788	-0.21%
2021/03/03	2	42.00	15	42.97	42.85	-13	3,801	-0.34%
2021/03/02	13	44.76	0	0.00	43.60	13	3,807	0.34%
2021/02/26	0	0.00	15	45.00	44.85	-15	3,845	-0.39%
2021/02/25	3	43.77	0	0.00	45.55	3	3,906	0.08%
2021/02/24	7	43.96	0	0.00	43.15	7	3,993	0.18%
2021/02/23	10	44.30	1	45.00	45.00	9	4,048	0.22%
2021/02/22	7	44.17	0	0.00	45.55	7	4,054	0.17%
2021/02/03	0	0.00	4	38.91	38.65	-4	4,249	-0.09%
2021/02/02	4	40.68	10	39.35	39.30	-6	4,321	-0.14%
2021/01/29	8	39.39	0	0.00	38.00	8	4,542	0.18%
2021/01/22	0	0.00	3	33.52	33.55	-3	5,613	-0.05%
2021/01/21	0	0.00	1	34.75	34.20	-1	5,605	-0.02%
2021/01/18	2	37.00	0	0.00	37.20	2	5,586	0.04%
2021/01/12	0	0.00	8	35.81	35.95	-8	5,738	-0.14%
2021/01/08	2	39.10	4	39.10	39.05	-2	5,781	-0.03%
2021/01/07	3	40.00	0	0.00	40.00	3	5,826	0.05%
2020/12/31	0	0.00	2.1	41.41	41.30	-2.1	6,066	-0.03%
2020/12/30	1	41.60	3	42.03	42.00	-2	6,061	-0.03%
2020/12/29	2	39.98	0.3	39.25	39.50	1.7	6,028	0.03%
2020/12/28	9	39.12	10.2	39.25	39.15	-1.2	6,021	-0.02%
2020/12/25	9.1	40.79	8.5	40.26	40.35	0.6	5,973	0.01%
2020/12/22	4	42.65	1	41.50	41.50	3	5,968	0.05%
2020/12/21	6	41.53	5	41.95	41.30	1	6,036	0.02%
2020/12/18	2	43.35	0	0.00	43.00	2	6,038	0.03%
2020/12/17	1	44.30	5	44.50	44.05	-4	6,032	-0.07%
2020/12/15	6	44.42	0	0.00	43.75	6	6,138	0.10%
2020/12/14	0	0.00	16	44.91	44.90	-16	6,110	-0.26%
2020/12/11	0	0.00	0.1	45.00	45.30	-0.1	6,101	0.00%
2020/12/10	0	0.00	12	45.88	45.50	-12	6,081	-0.20%
2020/12/09	4	46.69	6	46.92	46.45	-2	6,052	-0.03%
2020/12/08	17	47.53	3	47.40	47.20	14	6,016	0.23%
2020/12/07	1	45.55	15	46.62	45.15	-14	5,945	-0.24%
2020/12/04	11	50.60	6	52.26	49.90	5	5,781	0.09%
2020/12/03	12	53.52	3.7	52.04	54.90	8.3	5,571	0.15%
2020/12/02	2	48.93	14	49.06	50.70	-12	5,343	-0.22%
2020/12/01	1	45.50	2	45.50	46.10	-1	5,163	-0.02%
2020/11/30	2	45.50	96	45.58	45.00	-94	5,127	-1.83%
2020/11/27	0	0.00	16	46.91	47.05	-16	5,031	-0.32%
2020/11/25	5	48.30	9	47.60	47.20	-4	5,055	-0.08%
2020/11/24	14	47.70	3	47.33	47.00	11	5,030	0.22%
2020/11/23	7	49.53	17	47.36	48.80	-10	5,037	-0.20%
2020/11/20	12	48.44	34	48.65	48.35	-22	4,954	-0.44%
2020/11/19	2	47.50	1	49.00	50.40	1	4,860	0.02%
2020/11/18	2	48.25	1	49.00	48.05	1	4,789	0.02%
2020/11/17	25	48.31	0	0.00	48.30	25	4,737	0.53%
2020/11/16	0	0.00	3	47.57	47.85	-3	4,689	-0.06%
2020/11/13	0	0.00	16	46.46	45.75	-16	4,663	-0.34%
2020/11/12	1.1	45.89	3	46.02	45.75	-1.9	4,666	-0.04%
2020/11/11	8	45.68	21	46.96	47.05	-13	4,679	-0.28%
2020/11/10	9	45.61	1	44.50	44.90	8	4,623	0.17%
2020/11/09	6	46.92	13	47.50	46.50	-7	4,551	-0.15%
2020/11/06	25	47.84	11	47.50	47.60	14	4,465	0.31%
2020/11/05	32	45.76	16	46.92	46.00	16	4,329	0.37%
2020/11/04	17	44.55	2	44.60	45.00	15	4,100	0.37%
2020/11/03	3	44.25	30	43.10	45.10	-27	3,930	-0.69%
2020/11/02	2	39.75	0	0.00	41.00	2	3,561	0.06%
2020/10/30	5	36.78	0	0.00	37.45	5	3,310	0.15%
2020/10/29	2	34.85	10	35.29	35.85	-8	3,264	-0.25%
2020/10/28	2	35.98	3	35.90	35.65	-1	3,285	-0.03%
2020/10/23	10	37.20	0	0.00	37.00	10	3,313	0.30%
2020/10/22	1	37.00	0	0.00	36.95	1	3,366	0.03%
2020/10/21	2	38.85	0	0.00	38.30	2	3,397	0.06%
2020/10/20	7	39.88	6	40.40	39.85	1	3,428	0.03%
2020/10/19	2	39.40	0	0.00	39.50	2	3,365	0.06%
2020/10/16	10	38.89	0	0.00	38.00	10	3,327	0.30%
2020/10/15	2	38.93	1	39.00	39.00	1	3,279	0.03%
2020/10/14	5	39.70	29	39.43	38.95	-24	3,255	-0.74%
2020/10/13	1	37.60	1	37.55	38.00	0	3,197	0.00%
2020/10/12	41	37.25	10	36.78	37.95	31	3,207	0.97%
2020/10/08	10	36.11	9	36.18	36.20	1	3,144	0.03%
2020/10/05	4	32.90	0	0.00	32.80	4	3,261	0.12%
2020/09/30	5	33.00	0	0.00	33.80	5	3,421	0.15%
2020/09/25	11	31.04	5	30.20	31.10	6	3,636	0.17%
2020/09/24	20	33.11	20	33.24	32.55	0	3,686	0.00%
2020/09/23	10	35.78	5	35.39	35.30	5	3,768	0.13%
2020/09/18	0	0.00	8	38.54	39.10	-8	3,924	-0.20%
2020/09/16	3	36.15	0	0.00	36.15	3	3,857	0.08%
2020/09/11	2	36.10	0	0.00	35.75	2	3,861	0.05%
2020/09/10	1	36.20	0	0.00	36.10	1	3,900	0.03%
2020/09/09	5	36.80	1	35.60	36.80	4	3,897	0.10%
2020/09/08	7	35.62	1	35.85	35.85	6	3,901	0.15%
2020/09/04	9	36.69	0	0.00	36.65	9	3,934	0.23%
2020/09/02	0	0.00	24	38.31	37.90	-24	4,035	-0.59%
2020/09/01	0	0.00	5	38.80	38.80	-5	4,047	-0.12%
2020/08/31	2	39.45	0	0.00	39.35	2	4,041	0.05%
2020/08/28	0	0.00	11	38.87	38.90	-11	4,039	-0.27%
2020/08/27	2	39.40	14	39.11	39.00	-12	4,027	-0.30%
2020/08/26	9	35.82	0	0.00	37.70	9	3,958	0.23%
2020/08/17	18	35.04	22	34.15	34.50	-4	4,020	-0.10%
2020/08/12	2	36.88	0	0.00	37.20	2	4,108	0.05%
2020/08/11	7	37.41	0	0.00	37.20	7	4,127	0.17%
2020/08/10	2	38.40	5	38.50	38.60	-3	4,182	-0.07%
2020/08/07	3	39.95	0	0.00	39.90	3	4,209	0.07%
2020/08/06	0	0.00	2	36.90	36.90	-2	4,169	-0.05%
2020/08/04	2	37.00	45	36.77	36.75	-43	4,335	-0.99%
2020/08/03	6	37.17	14	37.15	37.20	-8	4,593	-0.17%
2020/07/31	2	38.20	1	38.15	38.15	1	4,819	0.02%
2020/07/29	12	36.52	10	34.71	36.70	2	5,103	0.04%
2020/07/28	5	37.10	8	37.24	36.20	-3	5,147	-0.06%
2020/07/27	1	38.50	0	0.00	37.55	1	5,174	0.02%
2020/07/24	99	41.20	7	42.51	39.95	92	5,227	1.76%
2020/07/23	33	41.35	0	0.00	42.05	33	5,389	0.61%
2020/07/22	6	41.10	0	0.00	41.35	6	5,464	0.11%
2020/07/21	24	38.82	2	39.35	38.90	22	5,613	0.39%
2020/07/20	0	0.00	0.1	38.40	38.70	-0.1	5,708	0.00%
2020/07/17	5	40.00	0	0.00	38.55	5	5,734	0.09%
2020/07/16	3	40.22	1	38.85	41.10	2	5,708	0.04%
2020/07/15	3	37.60	0	0.00	37.40	3	5,689	0.05%
2020/07/14	8	37.24	0	0.00	38.00	8	5,754	0.14%
2020/07/13	2	38.00	7	37.00	37.85	-5	5,826	-0.09%
2020/07/10	12	37.73	0	0.00	36.95	12	5,806	0.21%
2020/07/09	6	36.80	11	36.71	38.60	-5	5,696	-0.09%
2020/07/08	5	35.10	0	0.00	35.10	5	5,540	0.09%
2020/07/07	0	0.00	7	30.32	31.95	-7	5,497	-0.13%
2020/07/06	0	0.00	1	30.00	29.05	-1	5,361	-0.02%
2020/07/03	6	28.65	0	28.60	28.75	6	5,356	0.11%
2020/07/02	0	0.00	2	29.48	28.60	-2	5,270	-0.04%
2020/07/01	1	26.00	12	27.22	27.90	-11	5,129	-0.21%
2020/06/23	3	23.20	0	0.00	23.40	3	4,893	0.06%
2020/06/18	5	23.90	0	0.00	23.90	5	4,915	0.10%
2020/06/17	0	0.00	5	23.50	24.35	-5	4,923	-0.10%
2020/06/15	6	23.04	0	0.00	23.00	6	4,966	0.12%
2020/06/11	2	23.60	0	0.00	23.00	2	4,978	0.04%
2020/06/08	0	0.00	2	24.95	24.75	-2	4,927	-0.04%
2020/06/05	0	0.00	1	25.95	25.45	-1	5,001	-0.02%
2020/06/03	6	26.07	5	26.55	25.90	1	5,021	0.02%
2020/06/02	5	26.30	5	26.95	26.30	0	4,997	0.00%
2020/06/01	5	25.95	5	26.45	25.85	0	4,969	0.00%
2020/05/28	0	0.00	1	25.80	25.35	-1	5,002	-0.02%
2020/05/27	5	26.10	0	0.00	25.95	5	4,993	0.10%
2020/05/25	5	25.05	5	25.80	26.95	0	5,006	0.00%
2020/05/22	0	0.00	1	25.45	25.30	-1	4,962	-0.02%
2020/05/21	1	25.80	5	25.95	25.80	-4	4,965	-0.08%
2020/05/20	6	25.35	0	0.00	25.15	6	4,982	0.12%
2020/05/19	0	0.00	1	25.95	25.95	-1	4,961	-0.02%
2020/05/18	5	24.05	5	24.80	24.10	0	4,876	0.00%
2020/05/11	5	26.65	8	26.60	26.20	-3	4,863	-0.06%
2020/05/08	4	28.48	1	26.85	26.15	3	4,859	0.06%
2020/05/07	3	26.77	25	27.40	27.40	-22	4,664	-0.47%
2020/05/06	6	24.68	0	0.00	24.95	6	4,554	0.13%
2020/05/05	2	23.33	0	0.00	22.70	2	4,469	0.04%
2020/05/04	1	22.90	0	0.00	22.80	1	4,394	0.02%
2020/04/30	0	0.00	3	23.60	23.60	-3	4,351	-0.07%
2020/04/29	0	0.00	1	23.50	23.80	-1	4,310	-0.02%
2020/04/27	0	0.00	0.4	23.35	23.35	-0.4	4,021	-0.01%
2020/04/24	1	21.50	5	20.45	21.25	-4	3,958	-0.10%
2020/04/23	5	19.65	0	0.00	19.70	5	3,853	0.13%
2020/04/17	0	0.00	11	17.73	18.05	-11	3,645	-0.30%
2020/04/16	2	17.65	1	16.40	17.40	1	3,539	0.03%
2020/04/06	0	0.00	1	13.00	13.00	-1	3,728	-0.03%
2020/03/30	0	0.00	1	10.20	11.10	-1	3,813	-0.03%
2020/03/25	1	11.15	0	0.00	11.20	1	3,786	0.03%
2020/03/23	20	10.00	20	10.30	10.05	0	3,749	0.00%
2020/03/20	20	10.85	20	11.00	11.05	0	3,719	0.00%
2020/03/16	1	13.60	0	0.00	13.35	1	3,689	0.03%
2020/03/12	1	15.00	0	0.00	14.90	1	3,782	0.03%
2020/03/11	2	15.65	2	16.15	16.55	0	3,816	0.00%
2020/03/10	1	14.55	0	0.00	15.05	1	3,725	0.03%
2020/03/02	0	0.00	5	16.55	16.35	-5	3,725	-0.13%
2020/02/27	1	15.85	5.1	15.90	15.90	-4.1	3,684	-0.11%
2020/02/26	0	0.00	1	17.80	17.50	-1	3,588	-0.03%
2020/02/25	0	0.00	1	18.40	18.40	-1	3,547	-0.03%
2020/02/21	0	0.00	7	19.44	19.35	-7	3,458	-0.20%
2020/02/18	2	19.30	3	19.20	19.25	-1	3,309	-0.03%
2020/02/13	0	0.00	1	18.60	19.00	-1	3,138	-0.03%
2020/02/12	23	20.00	0	0.00	20.20	23	3,034	0.76%
2020/02/11	5	20.39	1	20.90	20.60	4	2,955	0.14%
2020/02/06	2	17.83	0	0.00	18.50	2	2,563	0.08%
2020/02/04	2	15.15	1	15.35	15.35	1	2,373	0.04%
2020/01/20	3	18.25	0	0.00	18.65	3	2,127	0.14%
2019/12/31	1	17.85	0	0.00	17.85	1	1,497	0.07%
2019/12/30	0	0.00	0.2	16.05	16.25	-0.2	1,348	-0.02%
2019/12/27	0	0.00	3.1	14.90	14.90	-3.1	1,171	-0.27%
2019/12/26	0	0.00	1	13.50	13.55	-1	1,051	-0.10%
2019/12/25	0	0.00	1.7	12.52	12.70	-1.7	1,018	-0.17%
2019/12/23	0	0.00	7.1	11.55	11.55	-7.1	963	-0.73%
2019/12/19	0	0.00	2	11.40	11.40	-2	947	-0.21%
2019/12/12	2	11.75	2	12.80	12.00	0	859	0.00%
2019/12/11	2	11.90	11	12.43	12.25	-9	813	-1.11%
2019/12/10	11	10.69	1	11.70	11.95	10	757	1.32%
2019/12/06	0	0.00	10	9.65	9.93	-10	575	-1.74%
2019/12/04	0	0.00	1	8.45	8.45	-1	415	-0.24%
2019/12/03	1	8.20	0	0.00	8.45	1	403	0.25%
2019/12/02	1	8.09	0	0.00	8.46	1	348	0.29%
2019/11/28	0	0.00	22	7.02	7.04	-22	197	-11.13%
2019/11/26	5	6.38	0	0.00	6.37	5	155	3.21%
2019/11/25	5	6.31	0	0.00	6.34	5	154	3.24%
2019/11/21	10	6.30	0	0.00	6.37	10	152	6.58%
2019/07/12	0	0.00	2	6.75	6.77	-2	148	-1.34%
2019/05/29	0	0.00	0.7	6.32	6.38	-0.7	180	-0.39%
2019/03/28	0	0.00	3.7	7.25	7.23	-3.7	218	-1.70%
2019/01/29	0	0.00	5	6.35	6.36	-5	170	-2.91%
2018/11/01	20	7.05	0	0.00	6.98	20	303	6.59%
2018/10/30	0	0.00	0.7	6.80	6.87	-0.7	305	-0.23%
2018/10/29	0	0.00	2.8	6.94	6.93	-2.8	304	-0.93%
2018/10/26	0	0.00	9.2	7.00	7.00	-9.2	311	-2.95%
2018/10/17	0	0.00	0.8	7.72	7.72	-0.8	360	-0.23%
2018/10/11	0	0.00	1	7.97	7.99	-1	378	-0.26%
2018/08/14	0	0.00	15	8.15	8.14	-15	1,542	-0.97%
2018/08/09	0	0.00	1	8.60	8.58	-1	1,528	-0.07%
2018/07/16	0	0.00	4	8.95	8.93	-4	1,547	-0.26%
2018/06/14	5	8.60	10	9.18	9.17	-5	1,353	-0.37%
2018/06/13	10	9.00	0	0.00	8.72	10	1,313	0.76%
2018/06/11	20	9.44	0	0.00	9.43	20	1,236	1.62%
2018/06/08	0	0.00	10	9.58	9.39	-10	1,215	-0.82%
2018/06/07	0	0.00	20	9.77	9.78	-20	1,159	-1.72%
2018/06/06	1	9.75	0	0.00	10.20	1	1,078	0.09%
2018/06/05	5	9.42	0	0.00	9.40	5	928	0.54%
2018/06/04	11	9.35	0	0.00	9.40	11	875	1.26%
2018/06/01	11	9.55	6	9.66	9.70	5	785	0.64%
2018/05/31	0	0.00	1	8.89	8.89	-1	614	-0.16%
2018/05/30	0	0.00	2	7.89	8.09	-2	532	-0.38%
2018/05/29	0	0.00	5	7.52	7.51	-5	500	-1.00%
2018/05/25	0	0.00	10	7.75	7.75	-10	485	-2.06%
2018/05/24	5	7.38	1	7.49	7.49	4	440	0.91%
2018/02/26	0	0.00	2	7.47	7.42	-2	484	-0.41%
2018/02/21	2	7.36	0	0.00	7.43	2	495	0.40%