系統電 (5309)-元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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	15	44.83	9	44.66	44.15	6	10,614	0.06%
2024/12/02	35	46.81	35.2	46.57	45.30	-0.2	10,323	0.00%
2024/11/29	118	45.94	62	45.54	46.95	56	9,478	0.59%	大買/
2024/11/28	49.1	44.83	65	44.24	43.95	-15.9	8,667	-0.18%
2024/11/27	16.1	46.87	16	46.23	45.50	0.1	8,159	0.00%
2024/11/26	82	50.23	94	49.86	48.00	-12	7,657	-0.16%
2024/11/25	5	46.95	14	49.56	49.60	-9	6,417	-0.14%
2024/11/22	137	46.24	62.1	45.99	45.10	74.9	6,148	1.22%	大買/
2024/11/21	9.1	42.58	20.7	43.57	43.70	-11.6	5,223	-0.22%
2024/11/20	0	0.00	2	40.10	39.75	-2	4,911	-0.04%
2024/11/19	5	40.45	2	39.82	40.75	3	5,163	0.06%
2024/11/18	9	40.23	16	40.90	40.00	-7	4,807	-0.15%
2024/11/15	5.1	39.53	4.4	40.25	38.85	0.6	4,422	0.01%
2024/11/14	11.1	39.95	10	40.48	40.50	1.1	4,266	0.03%
2024/11/13	25.2	41.51	28	40.89	40.20	-2.8	3,996	-0.07%
2024/11/12	1	38.50	0	0.00	38.15	1	3,444	0.03%
2024/11/11	0	0.00	12.3	37.38	39.25	-12.3	3,101	-0.40%
2024/11/08	8.1	36.04	0	0.00	35.70	8.1	2,996	0.27%
2024/11/04	0	0.00	10	33.55	33.55	-10	3,270	-0.31%
2024/10/30	2	34.05	2	33.80	33.80	0	3,517	0.00%
2024/10/29	2	34.50	2	34.25	34.25	0	3,647	0.00%
2024/10/25	0	0.00	1	35.65	35.30	-1	3,880	-0.03%
2024/10/24	1	36.20	1	35.65	35.65	0	3,962	0.00%
2024/10/23	1	36.30	0	0.00	36.15	1	4,033	0.02%
2024/10/22	1	35.90	0	0.00	35.90	1	4,235	0.02%
2024/10/17	0	0.00	1	36.40	36.40	-1	4,915	-0.02%
2024/10/16	2	35.55	2	35.80	35.60	0	5,042	0.00%
2024/10/15	0.1	36.05	1	35.95	35.80	-0.9	5,192	-0.02%
2024/10/09	0.1	35.85	0	0.00	36.00	0.1	6,009	0.00%
2024/10/08	1.1	36.66	0	0.00	36.60	1.1	6,563	0.02%
2024/10/07	0	0.00	4	37.50	37.25	-4	6,987	-0.06%
2024/10/04	1	35.85	2	35.50	35.50	-1	7,051	-0.01%
2024/10/01	0.1	36.10	2	36.10	35.95	-1.9	7,085	-0.03%
2024/09/30	1	36.60	1	36.45	36.45	0	7,096	0.00%
2024/09/26	1.1	36.58	1	36.80	36.20	0.1	7,124	0.00%
2024/09/25	1	36.65	3	36.83	36.65	-2	7,118	-0.03%
2024/09/24	4	36.34	3	36.15	36.15	1	7,116	0.01%
2024/09/23	3.1	35.58	3	35.90	36.55	0.1	7,116	0.00%
2024/09/19	0	0.00	1	35.60	35.60	-1	7,104	-0.01%
2024/09/18	0.1	35.60	1	35.55	35.40	-0.9	7,106	-0.01%
2024/09/16	1	35.45	3	35.42	35.25	-2	7,106	-0.03%
2024/09/13	3	35.25	0	0.00	35.25	3	7,104	0.04%
2024/09/12	0.1	34.85	0	0.00	34.80	0.1	7,108	0.00%
2024/09/10	1.1	35.12	1	34.25	34.25	0.1	7,198	0.00%
2024/09/09	1	35.10	0.1	35.40	35.10	1	7,167	0.01%
2024/09/06	0	0.00	1	35.80	35.80	-1	7,144	-0.01%
2024/09/05	6	35.83	0	0.00	35.50	6	7,136	0.08%
2024/09/04	2.1	35.49	0	0.00	35.90	2.1	7,112	0.03%
2024/09/03	0	0.00	0.3	37.85	37.65	-0.3	7,084	0.00%
2024/09/02	1	38.70	1	39.05	38.55	0	7,055	0.00%
2024/08/30	8	38.76	4	38.75	38.60	4	7,027	0.06%
2024/08/29	4.2	39.07	3	38.90	38.90	1.2	6,996	0.02%
2024/08/28	5.1	39.70	2	39.60	39.50	3.1	6,959	0.04%
2024/08/27	7	40.18	8	39.86	39.80	-1	6,915	-0.01%
2024/08/26	3	40.27	9	40.53	39.85	-6	6,904	-0.09%
2024/08/23	34.1	40.49	23	40.75	40.30	11.1	6,870	0.16%
2024/08/22	10.4	44.70	1.1	44.71	43.00	9.3	6,660	0.14%
2024/08/21	5.1	42.77	15	43.85	44.30	-10	6,161	-0.16%
2024/08/20	2	41.53	2	41.23	41.15	0	5,794	0.00%
2024/08/19	3.1	41.53	4.5	41.48	41.40	-1.4	5,743	-0.02%
2024/08/16	5.1	40.74	6	41.88	41.95	-1	5,672	-0.02%
2024/08/15	1	40.55	1	40.05	40.05	0	5,520	0.00%
2024/08/14	2	40.30	2	41.05	40.75	0	5,530	0.00%
2024/08/13	4	40.26	2	40.73	40.55	2	5,471	0.04%
2024/08/12	2	41.05	3	40.60	40.05	-1	5,406	-0.02%
2024/08/09	2	41.88	3	41.22	41.50	-1	5,324	-0.02%
2024/08/08	3	38.85	1	39.95	38.90	2	5,176	0.04%
2024/08/07	0	0.00	24	37.09	39.40	-24	5,118	-0.47%
2024/08/06	11	38.18	0	0.00	35.85	11	5,036	0.22%
2024/08/05	21	39.78	10	38.60	38.60	11	4,927	0.22%
2024/08/02	9	42.54	6	42.87	42.85	3	4,837	0.06%
2024/08/01	3	42.55	4	42.79	42.90	-1	4,681	-0.02%
2024/07/31	1	41.70	16	42.12	42.35	-15	4,543	-0.33%
2024/07/30	14	42.33	6	41.62	42.30	8	4,444	0.18%
2024/07/29	3	41.37	2	41.40	40.20	1	4,288	0.02%
2024/07/26	4	41.08	13	41.21	42.00	-9	4,201	-0.21%
2024/07/23	5	41.92	6	41.82	41.85	-1	4,126	-0.02%
2024/07/22	15	40.60	12	40.85	40.50	3	3,893	0.08%
2024/07/19	8	42.89	18	42.84	42.50	-10	3,648	-0.27%
2024/07/18	18	41.50	2	41.25	41.25	16	3,267	0.49%
2024/07/17	15	42.62	8	42.00	42.00	7	3,203	0.22%
2024/07/16	3	43.00	16	43.14	43.30	-13	3,078	-0.42%
2024/07/15	11	42.82	26	42.84	42.95	-15	2,953	-0.51%
2024/07/12	44	42.62	56	41.61	42.15	-12	2,682	-0.45%
2024/07/11	14	41.76	20	41.94	42.25	-6	2,484	-0.24%
2024/07/10	14	41.87	27.5	42.23	42.00	-13.5	2,243	-0.60%
2024/07/09	2.5	39.85	22	40.08	39.90	-19.5	1,678	-1.16%
2024/07/03	4	36.08	0	0.00	36.35	4	1,169	0.34%
2024/07/01	0	0.00	1	35.60	35.60	-1	1,154	-0.09%
2024/06/27	0	0.00	3	35.55	35.40	-3	1,208	-0.25%
2024/06/26	0	0.00	2	35.30	35.20	-2	1,420	-0.14%
2024/06/20	3.5	35.17	0	0.00	35.15	3.5	2,031	0.17%
2024/06/18	0	0.00	0	35.50	35.55	0	2,041	0.00%
2024/06/17	3	36.70	0	0.00	35.75	3	2,033	0.15%
2024/06/14	6	34.40	0	0.00	34.30	6	1,941	0.31%
2024/06/13	3	34.05	0	0.00	34.20	3	1,942	0.15%
2024/06/06	0	0.00	0.1	34.85	34.65	-0.1	2,031	0.00%
2024/06/05	0	0.00	2	35.25	35.05	-2	2,026	-0.10%
2024/06/04	2	35.55	0	0.00	35.40	2	2,059	0.10%
2024/06/03	4	35.65	0.1	36.00	35.70	3.9	2,127	0.18%
2024/05/30	0.1	36.40	0	0.00	35.70	0.1	2,313	0.00%
2024/05/29	18	35.65	2	35.67	37.20	16	2,312	0.69%
2024/05/28	1	35.75	1	35.55	35.60	0	2,277	0.00%
2024/05/27	1	35.30	1	35.25	35.35	0	2,272	0.00%
2024/05/24	2	35.65	2	35.38	35.05	0	2,284	0.00%
2024/05/23	3	35.30	0	0.00	35.45	3	2,287	0.13%
2024/05/21	1	35.25	0	0.00	35.30	1	2,269	0.04%
2024/05/20	0	0.00	5	35.65	35.25	-5	2,269	-0.22%
2024/05/13	6	33.99	0	0.00	34.25	6	2,255	0.27%
2024/05/10	0	0.00	1	34.70	34.45	-1	2,253	-0.04%
2024/05/08	5	34.32	2	34.00	34.00	3	2,254	0.13%
2024/04/25	0	0.00	7	34.20	34.10	-7	2,265	-0.31%
2024/04/24	0.1	34.13	0	0.00	34.20	0.1	2,268	0.00%
2024/04/23	3	33.25	0	0.00	33.30	3	2,282	0.13%
2024/04/22	5	33.35	0	0.00	33.25	5	2,296	0.22%
2024/04/19	8	34.29	7	33.79	34.05	1	2,289	0.05%
2024/04/18	1	35.25	5	35.17	34.70	-4	2,276	-0.18%
2024/04/17	11	34.37	9	35.25	35.20	2	2,303	0.09%
2024/04/16	2	33.95	0	0.00	33.80	2	2,303	0.09%
2024/04/15	6	35.43	6	35.28	35.00	0	2,450	0.00%
2024/04/11	12	34.97	0	0.00	34.95	12	2,509	0.48%
2024/04/10	0	35.90	0	0.00	35.50	0	2,502	0.00%
2024/04/09	0	35.55	0	0.00	35.55	0	2,498	0.00%
2024/04/02	10	35.25	0	0.00	35.35	10	2,487	0.40%
2024/04/01	0	0.00	0.1	36.00	35.75	-0.1	2,462	0.00%
2024/03/29	2	38.30	2	38.40	35.75	0	2,445	0.00%
2024/03/28	6	39.56	14	39.47	39.50	-8	2,276	-0.35%
2024/03/27	1	38.80	15	38.64	39.60	-14	1,943	-0.72%
2024/03/25	0	0.00	1	37.00	36.50	-1	1,671	-0.06%
2024/03/20	1	35.70	0	0.00	35.70	1	1,651	0.06%
2024/03/14	0	0.00	5	36.05	36.50	-5	1,744	-0.29%
2024/03/13	0	0.00	3	35.90	35.75	-3	1,713	-0.18%
2024/03/12	5	36.20	5	37.00	36.80	0	1,702	0.00%
2024/03/08	1	35.90	1	36.20	35.35	0	1,694	0.00%
2024/03/07	1	37.50	1	36.80	36.70	0	1,669	0.00%
2024/03/06	19	37.22	5	37.13	36.95	14	1,602	0.87%
2024/03/05	17	37.00	10	35.80	37.30	7	1,526	0.46%
2024/03/01	0	0.00	0	35.15	34.70	0	1,436	0.00%
2024/02/29	0	35.15	0	0.00	35.00	0	1,440	0.00%
2024/02/26	0	33.95	0	33.95	34.25	0	1,419	0.00%
2024/02/21	5	34.20	0	0.00	34.00	5	1,405	0.36%
2024/02/19	5	34.60	0	0.00	34.60	5	1,412	0.35%
2024/02/05	0.1	34.00	2	34.05	33.85	-1.9	1,389	-0.14%
2024/01/23	2	35.00	2	35.05	34.85	0	1,388	0.00%
2024/01/19	0	34.75	0	0.00	34.65	0	1,385	0.00%
2024/01/18	0	0.00	1	34.65	34.60	-1	1,382	-0.07%
2024/01/17	0	0.00	4	35.10	35.00	-4	1,389	-0.29%
2024/01/11	3	37.22	4	37.10	36.80	-1	1,350	-0.07%
2024/01/10	7	37.85	14	37.83	37.60	-7	1,310	-0.53%
2024/01/09	3	38.20	0	0.00	37.50	3	1,242	0.24%
2024/01/08	2	37.05	4	37.43	37.45	-2	1,071	-0.19%
2024/01/05	2	36.20	1	36.20	36.00	1	1,006	0.10%
2024/01/02	1	36.40	1	36.55	36.75	0	1,000	0.00%
2023/12/29	0	0.00	1	35.70	35.75	-1	1,022	-0.10%
2023/12/28	2	35.85	1	35.80	35.80	1	1,029	0.10%
2023/12/27	1	36.10	1	35.85	36.00	0	1,061	0.00%
2023/12/26	11	35.67	1	35.80	35.95	10	1,065	0.94%
2023/12/19	0	0.00	0.1	35.35	34.95	-0.1	1,004	-0.01%
2023/12/18	0	0.00	1.2	35.47	35.55	-1.2	1,002	-0.12%
2023/12/15	1.5	36.51	0	0.00	35.80	1.5	1,000	0.15%
2023/12/12	0	0.00	3	35.30	36.70	-3	948	-0.32%
2023/11/28	0	0.00	0	34.85	34.85	0	853	0.00%
2023/11/22	2	34.15	0	0.00	34.20	2	840	0.24%
2023/11/20	5	34.50	0	0.00	34.00	5	855	0.58%
2023/11/10	0	0.00	0.1	32.30	31.80	-0.1	858	-0.01%
2023/11/09	0	32.40	0	0.00	32.60	0	859	0.00%
2023/11/06	0.1	33.80	0	0.00	33.75	0.1	939	0.01%
2023/11/03	0	33.35	0	0.00	33.40	0	957	0.00%
2023/10/20	0	0.00	15	32.30	32.30	-15	1,043	-1.44%
2023/10/19	1	33.05	0	0.00	32.95	1	1,066	0.09%
2023/10/13	0	0.00	0	34.55	34.40	0	1,093	0.00%
2023/09/19	0	0.00	8	35.65	35.75	-8	1,360	-0.59%
2023/09/14	1	36.20	0	0.00	36.20	1	1,423	0.07%
2023/09/12	8	36.56	0	0.00	36.15	8	1,463	0.55%
2023/09/01	1	35.65	1	35.60	35.35	0	1,635	0.00%
2023/08/31	1	35.70	1	35.65	35.70	0	1,646	0.00%
2023/08/29	0	0.00	0	34.10	34.10	0	1,691	0.00%
2023/08/23	0	0.00	4	35.95	35.95	-4	1,716	-0.23%
2023/08/18	0	0.00	1	36.20	35.60	-1	1,784	-0.06%
2023/08/14	2	33.50	0	33.40	33.90	2	1,867	0.11%
2023/08/11	3	34.75	0	0.00	34.65	3	1,864	0.16%
2023/08/10	2	35.93	0	0.00	35.45	2	1,840	0.11%
2023/08/02	4	37.64	0	0.00	37.55	4	1,955	0.20%
2023/08/01	1	38.40	0	0.00	38.45	1	1,993	0.05%
2023/07/31	0	0.00	3	39.20	38.75	-3	2,134	-0.14%
2023/07/25	1	38.00	1.5	37.67	38.20	-0.5	2,271	-0.02%
2023/07/24	5	36.66	0	0.00	36.50	5	2,286	0.22%
2023/07/21	3	37.75	0	0.00	37.70	3	2,288	0.13%
2023/07/14	1	38.60	1	38.30	38.45	0	2,548	0.00%
2023/07/10	7	38.42	0	0.00	38.35	7	3,103	0.23%
2023/07/07	4	38.41	11	38.55	38.55	-7	3,329	-0.21%
2023/07/06	5	40.27	0	0.00	40.10	5	3,334	0.15%
2023/07/04	1	40.70	0	0.00	40.60	1	3,497	0.03%
2023/06/29	6	40.53	0	0.00	40.65	6	4,734	0.13%
2023/06/28	0	0.00	1	40.60	40.55	-1	4,749	-0.02%
2023/06/20	0	0.00	1	40.30	40.50	-1	4,856	-0.02%
2023/06/19	1.4	41.12	10	40.35	40.90	-8.6	4,858	-0.18%
2023/06/16	1.2	40.32	0	0.00	40.35	1.2	4,861	0.02%
2023/06/15	5	40.66	0	0.00	40.75	5	4,831	0.10%
2023/06/13	3	40.55	0	0.00	40.65	3	4,812	0.06%
2023/06/12	2	41.00	2	41.00	40.80	0	4,789	0.00%
2023/06/09	1	41.65	1	41.75	41.65	0	4,768	0.00%
2023/06/08	0	0.00	3	42.30	42.25	-3	4,755	-0.06%
2023/06/07	1	43.35	1	43.45	43.30	0	4,805	0.00%
2023/06/05	0	0.00	2	43.05	43.40	-2	4,962	-0.04%
2023/06/02	3	43.10	2	43.18	43.00	1	4,968	0.02%
2023/06/01	4	42.55	0	0.00	42.80	4	4,982	0.08%
2023/05/29	2	42.65	0	0.00	42.45	2	5,000	0.04%
2023/05/26	3	41.90	0	0.00	41.95	3	5,048	0.06%
2023/05/25	1	42.80	0	0.00	42.60	1	5,041	0.02%
2023/05/24	0	0.00	0.6	43.25	43.35	-0.6	5,076	-0.01%
2023/05/22	0	0.00	1	43.55	43.55	-1	5,227	-0.02%
2023/05/19	1	43.15	0	0.00	42.75	1	5,240	0.02%
2023/05/18	0	0.00	1	43.75	43.50	-1	5,227	-0.02%
2023/05/17	3	42.70	0	0.00	42.80	3	5,264	0.06%
2023/05/16	3	42.33	10	42.20	42.30	-7	5,268	-0.13%
2023/05/11	0	0.00	4	42.34	41.60	-4	5,493	-0.07%
2023/05/09	1	43.35	1	42.95	43.10	0	5,702	0.00%
2023/05/08	0	0.00	2	44.18	44.20	-2	5,686	-0.04%
2023/05/05	10	45.43	9	44.77	44.50	1	5,678	0.02%
2023/05/04	1	43.85	1	44.05	44.15	0	5,590	0.00%
2023/05/03	1	42.80	0	0.00	42.25	1	5,580	0.02%
2023/04/28	1	43.35	1	43.25	43.10	0	5,616	0.00%
2023/04/27	1	43.15	0	0.00	43.25	1	5,579	0.02%
2023/04/26	1	42.65	1	41.75	42.90	0	5,543	0.00%
2023/04/25	4	42.30	1	41.65	42.10	3	5,505	0.05%
2023/04/24	0	0.00	1	42.30	42.25	-1	5,459	-0.02%
2023/04/21	5	42.80	0	0.00	42.05	5	5,467	0.09%
2023/04/20	4	44.16	2	44.00	43.50	2	5,397	0.04%
2023/04/19	2	44.43	4	44.56	44.25	-2	5,314	-0.04%
2023/04/18	0	0.00	1	44.75	44.50	-1	5,249	-0.02%
2023/04/14	5	45.41	5	45.22	45.00	0	5,141	0.00%
2023/04/13	4	47.26	4	47.23	46.00	0	5,034	0.00%
2023/04/12	6	46.68	4	46.30	47.50	2	4,688	0.04%
2023/04/11	4	45.43	2	45.55	45.95	2	4,455	0.04%
2023/04/07	1	45.45	1	46.00	45.90	0	4,316	0.00%
2023/04/06	14	46.67	15.1	46.43	46.30	-1.1	4,189	-0.03%
2023/03/31	17	45.63	23.3	46.10	46.35	-6.3	3,907	-0.16%
2023/03/30	2.1	43.94	8	44.22	44.30	-5.9	3,218	-0.18%
2023/03/29	1	42.75	2	42.75	42.90	-1	2,873	-0.03%
2023/03/28	0	0.00	15	42.47	42.65	-15	2,877	-0.52%
2023/03/27	10	43.05	1	43.50	43.50	9	2,812	0.32%
2023/03/24	5	42.70	0	0.00	42.65	5	2,772	0.18%
2023/03/22	2	42.25	3	42.37	42.65	-1	2,774	-0.04%
2023/03/21	1	41.95	2	42.03	42.30	-1	2,779	-0.04%
2023/03/20	0	0.00	1	41.55	41.60	-1	2,788	-0.04%
2023/03/17	1	41.00	0	0.00	41.05	1	2,934	0.03%
2023/03/16	1	40.55	0	0.00	40.45	1	2,989	0.03%
2023/03/15	1	41.90	1	41.65	41.70	0	3,104	0.00%
2023/03/14	4	41.19	2	41.20	41.00	2	3,369	0.06%
2023/03/13	1	41.25	0	0.00	41.20	1	3,547	0.03%
2023/03/10	2	41.95	2	41.90	41.80	0	3,666	0.00%
2023/03/09	1	43.40	0	0.00	43.00	1	3,806	0.03%
2023/03/07	1	43.65	0	0.00	43.50	1	3,828	0.03%
2023/03/06	1	43.30	4	43.26	43.55	-3	3,847	-0.08%
2023/03/02	1	42.35	1	42.40	42.10	0	3,812	0.00%
2023/03/01	1	42.48	0	0.00	42.20	1	3,834	0.03%
2023/02/24	1	41.85	7	41.96	41.85	-6	3,842	-0.16%
2023/02/23	1.1	43.00	1	43.00	43.00	0.1	3,805	0.00%
2023/02/22	0.2	42.85	0	0.00	42.90	0.2	3,824	0.01%
2023/02/21	0	0.00	7	44.50	44.00	-7	3,899	-0.18%
2023/02/20	3	43.90	0	0.00	44.30	3	3,878	0.08%
2023/02/17	1	43.60	0	0.00	43.70	1	3,834	0.03%
2023/02/15	5	42.75	19	43.81	42.70	-14	3,947	-0.35%
2023/02/14	1	42.90	0	0.00	42.90	1	3,942	0.03%
2023/02/13	0	0.00	0	42.90	43.40	0	3,999	0.00%
2023/02/10	1	43.10	1	43.15	43.10	0	4,026	0.00%
2023/02/09	14	44.16	3	44.30	43.80	11	4,009	0.27%
2023/02/08	5	43.70	1	43.75	43.60	4	3,868	0.10%
2023/02/07	2	43.25	1	43.25	43.00	1	3,791	0.03%
2023/02/03	0	42.85	0	0.00	42.55	0	3,574	0.00%
2023/02/02	1	42.50	3	42.58	42.65	-2	3,545	-0.06%
2023/02/01	3	42.80	0	0.00	42.00	3	3,507	0.09%
2023/01/31	0	0.00	1	42.00	41.85	-1	3,415	-0.03%
2023/01/17	14	39.35	0	0.00	39.35	14	3,377	0.41%
2023/01/13	0	39.90	1	39.70	39.75	-1	3,396	-0.03%
2023/01/11	0	0.00	1	41.15	40.30	-1	3,543	-0.03%
2023/01/10	0	0.00	4	40.60	40.20	-4	3,518	-0.11%
2023/01/06	4	39.90	4	39.60	39.80	0	3,515	0.00%
2023/01/05	0	0.00	5	40.30	39.80	-5	3,528	-0.14%
2023/01/03	1	38.95	9	38.10	39.00	-8	3,487	-0.23%
2022/12/29	0	0.00	3	38.35	38.35	-3	3,502	-0.09%
2022/12/28	3	38.58	0	0.00	38.00	3	3,531	0.08%
2022/12/27	3	39.60	0	0.00	39.60	3	3,502	0.09%
2022/12/23	1	39.70	0	0.00	39.50	1	3,519	0.03%
2022/12/20	2	40.25	0	0.00	39.80	2	3,548	0.06%
2022/12/19	1	40.90	0	0.00	40.80	1	3,549	0.03%
2022/12/16	1	40.95	0	0.00	40.95	1	3,554	0.03%
2022/12/14	2	40.95	2	41.60	41.65	0	3,554	0.00%
2022/12/13	2	40.63	0	0.00	40.50	2	3,514	0.06%
2022/12/09	5	41.93	1	41.05	41.05	4	3,507	0.11%
2022/12/08	6	43.52	1	43.80	43.45	5	3,377	0.15%
2022/12/07	5	43.71	1	43.10	43.05	4	3,335	0.12%
2022/12/06	16.5	45.00	0	0.00	44.70	16.5	3,263	0.51%
2022/12/05	0.5	44.70	12.1	45.27	44.70	-11.6	3,003	-0.39%
2022/12/02	18.1	44.69	16	44.92	44.60	2.1	2,832	0.07%
2022/12/01	0	0.00	12	44.19	44.50	-12	2,700	-0.44%
2022/11/30	3	42.02	7	43.11	42.85	-4	2,556	-0.16%
2022/11/29	3	41.52	3	41.77	41.50	0	2,524	0.00%
2022/11/25	9	40.62	1	40.20	40.05	8	2,751	0.29%
2022/11/24	1	40.35	0	0.00	40.25	1	2,922	0.03%
2022/11/23	2	39.90	1	39.85	39.85	1	2,988	0.03%
2022/11/21	2	41.45	4	41.35	41.05	-2	3,026	-0.07%
2022/11/18	2	41.00	8.2	41.72	41.00	-6.2	3,041	-0.20%
2022/11/17	4	42.53	4	42.23	42.10	0	3,030	0.00%
2022/11/16	8.2	41.43	5	41.58	41.25	3.2	2,924	0.11%
2022/11/15	0	0.00	2	40.43	40.35	-2	2,859	-0.07%
2022/11/14	0.5	40.80	1	40.85	40.60	-0.5	2,875	-0.02%
2022/11/11	10.4	41.21	6	41.28	41.40	4.4	2,872	0.15%
2022/11/10	5.1	40.26	1	40.35	41.00	4.1	2,796	0.15%
2022/11/08	0	0.00	13	39.93	39.60	-13	2,859	-0.45%
2022/11/04	2	38.28	1	38.60	38.50	1	2,815	0.04%
2022/11/03	8	38.26	1	38.10	38.20	7	2,878	0.24%
2022/11/02	1	37.85	1	37.65	37.55	0	2,908	0.00%
2022/11/01	3	36.53	2	36.60	37.25	1	2,951	0.03%
2022/10/31	1	36.60	2	36.48	36.40	-1	2,967	-0.03%
2022/10/26	3	38.58	2	38.13	37.05	1	3,055	0.03%
2022/10/21	4	38.15	0	0.00	37.60	4	3,166	0.13%
2022/10/20	1	38.85	2	38.68	38.00	-1	3,197	-0.03%
2022/10/19	1	38.85	8	38.58	38.90	-7	3,194	-0.22%
2022/10/17	0	0.00	1	35.55	36.55	-1	3,312	-0.03%
2022/10/14	3	36.35	0.2	36.35	36.35	2.9	3,355	0.08%
2022/10/13	1.1	37.21	2	37.00	34.90	-0.9	3,402	-0.03%
2022/10/12	1	37.65	0.2	37.15	37.15	0.9	3,431	0.02%
2022/10/11	0.2	37.75	0	0.00	37.20	0.2	3,473	0.01%
2022/10/07	1	39.60	4	39.34	39.10	-3	3,544	-0.08%
2022/10/05	0	0.00	0.2	39.20	38.70	-0.2	3,719	-0.01%
2022/10/04	0.2	38.35	1	38.00	38.45	-0.8	3,730	-0.02%
2022/10/03	0	0.00	0.1	37.90	37.65	-0.1	3,741	0.00%
2022/09/30	4.1	37.35	4.1	37.23	38.10	-0.1	3,801	0.00%
2022/09/28	0	0.00	0.5	36.75	35.90	-0.5	3,859	-0.01%
2022/09/27	0.4	37.33	0	0.00	37.40	0.4	3,866	0.01%
2022/09/26	5.3	38.10	6	37.62	37.50	-0.8	3,884	-0.02%
2022/09/23	4	39.71	1	39.00	39.00	3	3,951	0.08%
2022/09/22	4	39.03	3	39.55	39.65	1	3,997	0.03%
2022/09/21	6	39.55	0	0.00	39.55	6	4,029	0.15%
2022/09/16	0	0.00	2	40.75	40.70	-2	4,372	-0.05%
2022/09/15	1	42.55	2	42.48	41.60	-1	4,449	-0.02%
2022/09/14	0	0.00	2.4	41.98	42.45	-2.4	4,515	-0.05%
2022/09/13	3.2	42.05	4	42.08	42.80	-0.8	4,599	-0.02%
2022/09/12	0.2	42.00	8	41.90	41.90	-7.8	4,685	-0.17%
2022/09/08	0	0.00	3	41.82	41.55	-3	4,817	-0.06%
2022/09/07	4	41.25	2	41.20	41.20	2	5,027	0.04%
2022/09/06	2	41.38	1	42.00	40.80	1	5,431	0.02%
2022/09/05	9	43.07	14	43.26	41.85	-5	5,500	-0.09%
2022/09/02	7	43.61	5	43.68	44.00	2	5,465	0.04%
2022/09/01	24	44.07	17.2	42.90	42.60	6.9	5,552	0.12%
2022/08/31	12	43.68	3	43.60	43.70	9	5,750	0.16%
2022/08/30	1	42.10	5	41.66	42.15	-4	5,832	-0.07%
2022/08/29	6	40.23	2	40.45	40.45	4	6,552	0.06%
2022/08/26	3	41.77	1.3	41.76	41.80	1.8	6,924	0.03%
2022/08/25	2	40.70	2	41.15	40.95	0	7,712	0.00%
2022/08/22	0	0.00	3	40.87	40.75	-3	8,267	-0.04%
2022/08/19	3	41.55	0	0.00	41.25	3	8,258	0.04%
2022/08/17	8	41.19	3	41.27	41.10	5	8,253	0.06%
2022/08/16	1	42.70	5	42.61	41.75	-4	8,245	-0.05%
2022/08/15	3	41.40	0	0.00	41.50	3	8,183	0.04%
2022/08/11	2	40.60	7	40.56	40.10	-5	8,125	-0.06%
2022/08/10	3	40.82	4.1	40.88	40.75	-1.1	8,086	-0.01%
2022/08/09	7	40.40	0	0.00	40.65	7	8,024	0.09%
2022/08/08	2	39.50	1	39.45	39.80	1	7,978	0.01%
2022/08/05	2	38.13	1	38.60	38.55	1	7,939	0.01%
2022/08/04	2	37.28	1	37.25	37.25	1	7,932	0.01%
2022/08/03	1	38.00	1	37.60	37.60	0	7,932	0.00%
2022/08/02	4	38.50	4	38.10	38.30	0	7,931	0.00%
2022/08/01	4	39.75	5	39.92	39.75	-1	7,891	-0.01%
2022/07/29	7	39.27	8	39.38	39.15	-1	7,858	-0.01%
2022/07/28	2	39.00	6	38.93	38.70	-4	7,851	-0.05%
2022/07/27	5	37.79	4	38.00	38.55	1	7,808	0.01%
2022/07/26	1	38.55	6	38.28	38.15	-5	7,807	-0.06%
2022/07/25	3.1	37.63	4	38.13	38.00	-0.9	7,763	-0.01%
2022/07/22	5	37.15	3	37.62	37.05	2	7,746	0.03%
2022/07/21	1	35.55	1	35.95	36.15	0	7,640	0.00%
2022/07/20	4	36.54	1	35.65	35.50	3	7,618	0.04%
2022/07/19	2	35.33	5	36.12	36.10	-3	7,579	-0.04%
2022/07/15	1	35.55	0	0.00	35.50	1	7,534	0.01%
2022/07/14	4	34.36	8	35.50	35.75	-4	7,460	-0.05%
2022/07/13	4	37.70	3	37.37	37.30	1	7,326	0.01%
2022/07/12	5	37.50	1	37.60	37.40	4	7,309	0.05%
2022/07/11	2	39.63	2	39.90	39.70	0	7,307	0.00%
2022/07/08	1	39.55	6	39.79	39.55	-5	7,343	-0.07%
2022/07/07	4	37.48	4	38.30	38.45	0	7,713	0.00%
2022/07/06	1	40.00	1	38.30	37.80	0	7,847	0.00%
2022/07/05	1	39.05	1	39.00	39.80	0	8,146	0.00%
2022/07/04	2	39.13	1	38.90	38.80	1	8,498	0.01%
2022/06/29	1	43.70	3	43.58	43.50	-2	9,490	-0.02%
2022/06/28	3	45.37	0	0.00	44.25	3	9,690	0.03%
2022/06/27	1	46.25	12	45.63	45.60	-11	9,628	-0.11%
2022/06/24	11	43.86	0	0.00	44.85	11	9,490	0.12%
2022/06/23	1	43.05	8	42.19	42.75	-7	9,384	-0.07%
2022/06/22	3	44.47	3	43.10	42.80	0	9,358	0.00%
2022/06/21	2	44.10	1	45.45	45.45	1	9,373	0.01%
2022/06/20	6	45.38	6	44.14	42.65	0	9,360	0.00%
2022/06/17	3	45.00	6	45.44	45.90	-3	9,340	-0.03%
2022/06/16	5	46.90	9	47.52	45.05	-4	9,253	-0.04%
2022/06/15	4	46.93	3	47.10	46.50	1	9,064	0.01%
2022/06/14	3	46.43	6	46.41	46.80	-3	8,648	-0.03%
2022/06/10	11	46.99	9	47.04	46.85	2	8,453	0.02%
2022/06/09	22	47.18	8	47.50	46.90	14	8,270	0.17%
2022/06/08	4	46.30	0	0.00	46.45	4	7,865	0.05%
2022/06/07	19	47.48	19	47.86	46.80	0	7,610	0.00%
2022/06/06	1	46.10	2.1	46.67	46.00	-1.1	6,831	-0.02%
2022/06/02	4.1	46.38	4	46.00	47.15	0.1	6,442	0.00%
2022/06/01	2	43.80	3	43.68	43.25	-1	5,640	-0.02%
2022/05/31	2	42.65	2	43.28	43.30	0	5,373	0.00%
2022/05/30	3	42.37	13	42.50	42.30	-10	5,287	-0.19%
2022/05/26	7	41.07	6	40.68	40.00	1	5,173	0.02%
2022/05/25	1	39.80	7	39.61	40.00	-6	5,144	-0.12%
2022/05/24	0	0.00	3	39.75	39.25	-3	5,178	-0.06%
2022/05/23	5	40.89	2	41.60	40.70	3	5,144	0.06%
2022/05/20	2	39.03	2	39.40	39.05	0	5,081	0.00%
2022/05/19	1	38.10	1	38.50	38.95	0	5,095	0.00%
2022/05/18	1	38.85	2	39.08	38.90	-1	5,098	-0.02%
2022/05/17	1	38.45	3	38.60	38.60	-2	5,143	-0.04%
2022/05/16	1	38.50	3	38.32	38.10	-2	5,226	-0.04%
2022/05/13	4	38.49	2	38.25	38.10	2	5,261	0.04%
2022/05/12	1	38.45	1	38.25	38.00	0	5,301	0.00%
2022/05/11	1	39.30	1	39.70	38.85	0	5,332	0.00%
2022/05/10	1	37.60	4	39.00	39.00	-3	5,427	-0.06%
2022/05/09	2	39.88	12	39.65	38.90	-10	5,506	-0.18%
2022/05/06	9	40.58	1	40.40	40.85	8	5,774	0.14%
2022/05/05	2	40.68	0	0.00	40.85	2	6,053	0.03%
2022/05/04	2	40.38	0	0.00	39.80	2	6,258	0.03%
2022/05/03	1	40.50	2	40.53	40.20	-1	6,536	-0.02%
2022/04/29	2	39.83	1	39.85	39.50	1	6,569	0.02%
2022/04/26	1	40.70	1	40.25	40.50	0	6,956	0.00%
2022/04/25	0	0.00	2	41.15	40.85	-2	6,974	-0.03%
2022/04/21	0	0.00	11	41.84	42.10	-11	7,023	-0.16%
2022/04/20	1	41.50	4	41.40	41.00	-3	7,015	-0.04%
2022/04/19	0	0.00	7	41.00	41.00	-7	7,040	-0.10%
2022/04/18	10	41.00	1	40.50	40.35	9	7,054	0.13%
2022/04/15	11	42.19	0	0.00	41.80	11	7,040	0.16%
2022/04/14	5	42.75	0	0.00	43.10	5	7,033	0.07%
2022/04/13	5	44.29	8	44.79	43.75	-3	7,047	-0.04%
2022/04/12	1	43.30	1	43.05	43.45	0	6,629	0.00%
2022/04/11	5	43.39	5	43.92	42.55	0	6,476	0.00%
2022/04/08	26	43.67	40	43.34	43.80	-14	6,156	-0.23%
2022/04/07	18	42.60	9	43.89	42.95	9	5,796	0.16%
2022/04/06	0.3	40.55	5	40.50	40.40	-4.8	5,378	-0.09%
2022/04/01	8	43.28	10	42.67	41.50	-2	5,326	-0.04%
2022/03/31	1	42.10	10	42.48	42.70	-9	4,699	-0.19%
2022/03/30	0	0.00	2	40.60	40.95	-2	4,508	-0.04%
2022/03/29	1	40.65	0	0.00	39.90	1	4,507	0.02%
2022/03/28	4	40.15	1	40.55	40.65	3	4,522	0.07%
2022/03/25	2	41.35	1	41.10	41.15	1	4,505	0.02%
2022/03/24	6	41.71	0	0.00	40.55	6	4,467	0.13%
2022/03/23	1	41.45	1	41.45	41.25	0	4,439	0.00%
2022/03/22	9	41.17	9	41.37	41.15	0	4,403	0.00%
2022/03/21	1.7	39.88	1	40.20	40.35	0.7	4,325	0.02%
2022/03/18	4	39.08	2	39.45	39.05	2	4,386	0.05%
2022/03/17	0	0.00	2	38.75	38.80	-2	4,468	-0.04%
2022/03/16	2	38.00	0	0.00	37.75	2	4,609	0.04%
2022/03/15	2	38.65	2	38.25	37.50	0	4,702	0.00%
2022/03/14	1	38.20	0	0.00	38.20	1	4,761	0.02%
2022/03/11	2	38.05	2	38.15	38.15	0	4,926	0.00%
2022/03/09	1	37.15	1	37.05	37.75	0	5,219	0.00%
2022/03/08	0	0.00	2	36.10	36.00	-2	5,317	-0.04%
2022/03/07	3	37.60	10	37.22	37.10	-7	5,357	-0.13%
2022/03/04	3	39.75	2	39.15	39.05	1	5,446	0.02%
2022/03/03	11	40.65	4	40.24	39.80	7	5,537	0.13%
2022/03/02	3	40.03	1	40.10	39.95	2	5,566	0.04%
2022/02/25	0	38.85	0	0.00	38.80	0	6,023	0.00%
2022/02/24	1	39.60	1	39.20	38.60	0	6,108	0.00%
2022/02/23	1	40.60	0	0.00	40.55	1	6,144	0.02%
2022/02/22	1	40.00	13	40.15	39.70	-12	6,348	-0.19%
2022/02/21	3	40.90	4	41.08	40.80	-1	6,731	-0.01%
2022/02/18	5	40.62	1	40.90	40.85	4	6,936	0.06%
2022/02/17	1	41.40	2	40.45	40.85	-1	7,449	-0.01%
2022/02/16	2	41.45	3	41.97	42.05	-1	7,729	-0.01%
2022/02/15	2	40.10	2	40.70	40.35	0	7,766	0.00%
2022/02/14	10	39.58	11	39.86	39.40	-1	7,968	-0.01%
2022/02/11	4	40.90	1	41.05	40.75	3	8,079	0.04%
2022/02/10	8	41.98	4	41.81	41.60	4	8,150	0.05%
2022/02/09	4	42.08	5	42.14	42.00	-1	8,151	-0.01%
2022/02/08	28	42.22	20	42.15	42.50	8	8,338	0.10%
2022/02/07	11	41.45	18	41.56	41.90	-7	8,113	-0.09%
2022/01/25	1	39.65	1	39.10	38.50	0	7,821	0.00%
2022/01/24	2	37.83	3	38.32	38.20	-1	7,673	-0.01%
2022/01/21	2	39.55	5	39.26	38.90	-3	7,730	-0.04%
2022/01/20	5	39.78	2	40.10	39.45	3	7,757	0.04%
2022/01/19	1	38.65	4	38.66	38.20	-3	7,660	-0.04%
2022/01/18	1	36.20	0	0.00	36.85	1	7,727	0.01%
2022/01/17	2	36.85	1	35.95	37.05	1	7,792	0.01%
2022/01/11	0	0.00	0	37.65	36.45	0	7,759	0.00%
2022/01/10	1	37.75	1.1	37.18	37.45	-0.1	7,749	0.00%
2022/01/07	4	37.46	6	37.23	37.30	-2	7,774	-0.03%
2022/01/06	2	37.83	4	38.95	38.50	-2	7,781	-0.03%
2022/01/05	1	39.90	4	39.98	39.90	-3	7,727	-0.04%
2022/01/04	1	40.30	3	39.88	39.85	-2	7,774	-0.03%
2022/01/03	1	39.70	1	39.75	39.70	0	7,792	0.00%
2021/12/30	5	40.00	3	40.00	39.95	2	7,824	0.03%
2021/12/29	0	0.00	1	40.10	40.05	-1	7,915	-0.01%
2021/12/28	1	40.70	1	41.15	40.40	0	8,243	0.00%
2021/12/27	4	40.07	1	40.45	40.30	3	8,295	0.04%
2021/12/24	10	40.88	0	0.00	39.95	10	8,359	0.12%
2021/12/23	3	41.08	0	0.00	41.15	3	8,360	0.04%
2021/12/22	3	41.70	0	0.00	41.40	3	8,433	0.04%
2021/12/20	3	40.95	4	40.85	41.05	-1	8,603	-0.01%
2021/12/17	2	40.25	6	39.91	40.00	-4	8,562	-0.05%
2021/12/15	0	0.00	10	40.93	41.15	-10	8,434	-0.12%
2021/12/14	4.1	42.16	0	0.00	40.90	4.1	8,390	0.05%
2021/12/10	0	0.00	2	42.75	44.50	-2	8,162	-0.02%
2021/12/09	1	45.85	2	46.05	44.50	-1	8,038	-0.01%
2021/12/07	2	45.73	1	46.10	45.85	1	7,912	0.01%
2021/12/06	1.8	45.18	3	45.65	45.45	-1.2	7,813	-0.01%
2021/12/03	1	44.35	9.1	44.45	44.50	-8.1	7,663	-0.11%
2021/12/02	3	43.95	2	43.78	43.05	1	7,505	0.01%
2021/12/01	0.1	43.90	0	0.00	43.40	0.1	7,396	0.00%
2021/11/30	0	0.00	3.1	44.31	43.40	-3.1	7,356	-0.04%
2021/11/29	12.1	41.68	6	42.24	42.25	6.1	7,265	0.08%
2021/11/26	4.1	43.43	2	43.55	42.90	2.1	7,148	0.03%
2021/11/25	2	45.05	4	44.55	44.95	-2	7,006	-0.03%
2021/11/24	2	44.55	12	44.65	45.15	-10	6,847	-0.15%
2021/11/23	10	42.30	1	43.10	42.05	9	6,516	0.14%
2021/11/22	6	43.33	3.1	43.34	43.00	2.9	6,432	0.05%
2021/11/19	7.4	43.65	9	43.03	43.65	-1.6	6,353	-0.02%
2021/11/18	8	45.05	7	45.14	44.10	1	6,144	0.02%
2021/11/17	1	43.45	4.1	43.64	43.50	-3.1	5,726	-0.05%
2021/11/16	13	43.39	13	43.32	42.05	0	5,502	0.00%
2021/11/15	10	39.63	16	40.96	41.55	-6	4,984	-0.12%
2021/11/12	2	39.18	0	0.00	37.80	2	4,667	0.04%
2021/11/11	12	40.17	21	40.00	39.00	-9	4,548	-0.20%
2021/11/10	4.2	39.05	7	39.82	39.50	-2.8	4,331	-0.06%
2021/11/09	15	39.15	9	39.27	38.85	6	4,179	0.14%
2021/11/08	4	39.63	8	39.23	38.00	-4	4,063	-0.10%
2021/11/05	6	39.56	6	39.51	39.80	0	3,986	0.00%
2021/11/04	2	38.25	4	38.30	38.20	-2	3,769	-0.05%
2021/11/03	2	37.10	0	0.00	37.00	2	3,715	0.05%
2021/11/02	11	38.00	9	38.11	37.10	2	3,701	0.05%
2021/11/01	7	37.89	1	38.90	37.70	6	3,523	0.17%
2021/10/29	2	36.35	5	36.94	37.10	-3	3,433	-0.09%
2021/10/28	2	36.65	1	35.70	35.70	1	3,373	0.03%
2021/10/27	5	36.39	3	36.37	36.60	2	3,439	0.06%
2021/10/26	1	34.85	1	35.90	35.70	0	3,391	0.00%
2021/10/20	1	32.80	0	0.00	32.85	1	3,094	0.03%
2021/10/19	0	0.00	3	32.42	33.00	-3	3,099	-0.10%
2021/10/18	2	32.33	0	0.00	31.85	2	3,073	0.07%
2021/10/15	2	32.15	2	32.13	32.10	0	3,100	0.00%
2021/10/14	0	0.00	1	31.75	31.85	-1	3,070	-0.03%
2021/10/12	3	31.47	0	0.00	30.45	3	3,022	0.10%
2021/10/06	1	34.30	4	33.65	33.00	-3	2,963	-0.10%
2021/10/05	1	33.95	4	33.93	32.70	-3	2,869	-0.10%
2021/10/04	0	0.00	3	32.92	33.10	-3	2,536	-0.12%
2021/09/30	2	33.20	6	32.45	33.20	-4	2,443	-0.16%
2021/09/29	8	32.30	0	0.00	32.00	8	2,568	0.31%
2021/09/28	4	32.74	4	32.84	32.80	0	2,567	0.00%
2021/09/27	2	31.75	6	32.20	31.70	-4	2,393	-0.17%
2021/09/22	0	0.00	3	30.05	30.10	-3	2,500	-0.12%
2021/09/17	2	30.88	0	0.00	31.10	2	2,540	0.08%
2021/09/16	5	31.61	2	32.48	31.25	3	2,550	0.12%
2021/09/15	3	31.88	5	32.57	31.95	-2	2,544	-0.08%
2021/09/14	1	32.20	14	32.93	32.20	-13	2,546	-0.51%
2021/09/10	13	31.87	0	0.00	31.40	13	2,492	0.52%
2021/09/09	4	32.38	0	0.00	32.75	4	2,447	0.16%
2021/09/06	0	0.00	2	31.55	31.75	-2	2,365	-0.08%
2021/09/03	1	32.80	0	0.00	33.00	1	2,359	0.04%
2021/09/02	5	31.40	0	0.00	32.00	5	2,337	0.21%
2021/08/16	3	30.35	2	29.30	29.15	1	2,316	0.04%
2021/08/13	0	34.45	0	0.00	31.05	0	2,297	0.00%
2021/08/11	8.2	31.01	2	31.50	31.05	6.2	2,300	0.27%
2021/08/10	2	32.90	4	33.05	32.90	-2	2,272	-0.09%
2021/08/09	0	0.00	2	35.10	35.10	-2	2,218	-0.09%
2021/08/06	1	36.65	0	0.00	36.50	1	2,215	0.05%
2021/08/05	11	38.26	15	38.45	38.25	-4	2,210	-0.18%
2021/08/04	9	38.99	3	38.87	38.35	6	2,225	0.27%
2021/08/03	20	38.58	20	38.78	38.70	0	2,185	0.00%
2021/08/02	6	38.84	0	0.00	39.20	6	2,114	0.28%
2021/07/30	2	36.85	1	36.80	36.50	1	1,928	0.05%
2021/07/28	2	33.75	2	33.55	33.60	0	1,858	0.00%
2021/07/27	3	36.73	0	0.00	35.10	3	1,864	0.16%
2021/07/26	2	36.10	0	0.00	35.50	2	1,836	0.11%
2021/07/23	2	35.60	0	0.00	35.55	2	1,828	0.11%
2021/07/21	24	33.98	15	34.70	33.25	9	1,806	0.50%
2021/07/19	5	35.20	0	0.00	35.05	5	1,759	0.28%
2021/07/14	1	36.05	0	0.00	35.35	1	1,777	0.06%
2021/07/13	16	37.87	10	38.90	36.95	6	1,760	0.34%
2021/07/12	5	37.20	0	0.00	37.10	5	1,705	0.29%
2021/07/08	2	38.65	1	38.40	37.95	1	1,702	0.06%
2021/07/07	1	38.35	0	0.00	37.55	1	1,709	0.06%
2021/07/06	18	39.46	8	39.46	38.45	10	1,717	0.58%
2021/07/05	5	37.21	2	37.35	38.35	3	1,591	0.19%
2021/07/02	1	35.10	5	34.20	34.90	-4	1,550	-0.26%
2021/06/30	8	36.01	0	0.00	35.80	8	1,688	0.47%
2021/06/29	2	33.10	0	0.00	33.05	2	1,671	0.12%
2021/06/28	3	30.90	2	32.50	33.90	1	1,655	0.06%
2021/06/18	0	0.00	1	30.05	30.10	-1	1,661	-0.06%
2021/06/17	0	0.00	3	30.00	30.00	-3	1,677	-0.18%
2021/06/16	4	29.95	0	0.00	29.80	4	1,693	0.24%
2021/06/07	0	0.00	2	28.75	29.15	-2	1,762	-0.11%
2021/06/04	0	0.00	1	29.45	29.40	-1	1,782	-0.06%
2021/06/01	2	30.45	0	0.00	30.40	2	1,854	0.11%
2021/05/26	0	0.00	4	31.20	32.20	-4	1,915	-0.21%
2021/05/24	0	0.00	11	26.20	26.65	-11	1,982	-0.55%
2021/05/21	0	0.00	3	26.25	26.25	-3	2,054	-0.15%
2021/05/20	0	0.00	11	26.20	26.15	-11	2,175	-0.51%
2021/05/19	3	27.80	0	0.00	26.15	3	2,202	0.14%
2021/05/12	0	0.00	9	29.03	27.75	-9	2,197	-0.41%
2021/05/07	1	34.45	0	0.00	35.00	1	2,241	0.04%
2021/05/04	0	0.00	7	33.00	32.90	-7	2,364	-0.30%
2021/04/28	1	37.35	0	0.00	37.30	1	2,374	0.04%
2021/04/14	1	38.40	0	0.00	38.50	1	2,618	0.04%
2021/04/12	1	39.90	0	0.00	39.75	1	2,657	0.04%
2021/04/09	1	41.70	1	42.85	41.65	0	2,658	0.00%
2021/04/07	1	42.65	0	0.00	43.60	1	2,621	0.04%
2021/04/06	0	0.00	0.7	41.85	44.00	-0.7	2,567	-0.03%
2021/03/31	0.3	38.20	0	0.00	38.20	0.3	2,574	0.01%
2021/03/23	0.1	38.60	0	0.00	38.25	0.1	2,673	0.00%
2021/03/22	2.4	39.37	0	0.00	39.15	2.4	2,662	0.09%
2021/03/19	1	40.05	0	0.00	40.05	1	2,679	0.04%
2021/03/12	2	39.45	0	0.00	39.40	2	2,845	0.07%
2021/03/08	0	0.00	10	41.54	40.80	-10	3,641	-0.27%
2021/02/26	0	0.00	1	44.05	44.85	-1	3,845	-0.03%
2021/02/25	4	44.11	0	0.00	45.55	4	3,906	0.10%
2021/02/24	0	0.00	1	43.30	43.15	-1	3,993	-0.03%
2021/02/23	1	45.15	5	44.90	45.00	-4	4,048	-0.10%
2021/02/22	28	43.28	1	44.70	45.55	27	4,054	0.67%
2021/02/02	10	40.00	0	0.00	39.30	10	4,321	0.23%
2021/02/01	0	0.00	1	37.55	38.05	-1	4,378	-0.02%
2021/01/29	1	38.65	0	0.00	38.00	1	4,542	0.02%
2021/01/27	0	0.00	1	38.65	38.00	-1	5,020	-0.02%
2021/01/25	2	35.75	1	36.90	36.90	1	5,574	0.02%
2021/01/18	0	0.00	1	37.20	37.20	-1	5,586	-0.02%
2021/01/13	0	0.00	1	38.15	38.20	-1	5,663	-0.02%
2021/01/08	0	0.00	1	39.05	39.05	-1	5,781	-0.02%
2021/01/06	0	0.00	2	39.75	39.80	-2	5,971	-0.03%
2021/01/05	5	42.96	2	41.60	41.60	3	5,985	0.05%
2021/01/04	1	41.90	0	0.00	42.80	1	6,044	0.02%
2020/12/30	1	40.05	0	0.00	42.00	1	6,061	0.02%
2020/12/28	0	0.00	1	39.55	39.15	-1	6,021	-0.02%
2020/12/25	0	0.00	2	39.75	40.35	-2	5,973	-0.03%
2020/12/24	3	42.50	0	0.00	41.80	3	5,891	0.05%
2020/12/21	3	41.85	0	0.00	41.30	3	6,036	0.05%
2020/12/18	0	0.00	1	43.05	43.00	-1	6,038	-0.02%
2020/12/16	2	45.40	0	0.00	44.90	2	6,063	0.03%
2020/12/15	0	0.00	2	45.15	43.75	-2	6,138	-0.03%
2020/12/11	2	46.15	0	0.00	45.30	2	6,101	0.03%
2020/12/10	3	45.85	0	0.00	45.50	3	6,081	0.05%
2020/12/09	0	0.00	2	46.45	46.45	-2	6,052	-0.03%
2020/12/08	1	47.50	0	0.00	47.20	1	6,016	0.02%
2020/12/07	7.2	45.22	2	45.75	45.15	5.2	5,945	0.09%
2020/12/04	4	49.80	3	50.23	49.90	1	5,781	0.02%
2020/12/03	9	51.84	3	52.57	54.90	6	5,571	0.11%
2020/12/02	5	49.05	3	49.40	50.70	2	5,343	0.04%
2020/12/01	0	0.00	1	45.75	46.10	-1	5,163	-0.02%
2020/11/30	5	46.74	0	0.00	45.00	5	5,127	0.10%
2020/11/26	0	0.00	11.6	47.03	47.30	-11.6	5,032	-0.23%
2020/11/24	1	47.10	0	0.00	47.00	1	5,030	0.02%
2020/11/20	1	49.50	2	50.40	48.35	-1	4,954	-0.02%
2020/11/19	2	47.80	1	47.80	50.40	1	4,860	0.02%
2020/11/18	0	0.00	32	48.24	48.05	-32	4,789	-0.67%
2020/11/17	21	48.03	3	48.00	48.30	18	4,737	0.38%
2020/11/16	5	46.41	12	46.36	47.85	-7	4,689	-0.15%
2020/11/13	4	45.74	0	0.00	45.75	4	4,663	0.09%
2020/11/12	2	45.75	2	46.30	45.75	0	4,666	0.00%
2020/11/11	16	45.79	15	45.74	47.05	1	4,679	0.02%
2020/11/10	15	45.10	9	45.83	44.90	6	4,623	0.13%
2020/11/09	10	46.95	5	47.51	46.50	5	4,551	0.11%
2020/11/06	1	47.15	4	47.58	47.60	-3	4,465	-0.07%
2020/11/05	2	45.88	42	48.47	46.00	-40	4,329	-0.92%
2020/11/04	6	45.18	1	45.20	45.00	5	4,100	0.12%
2020/11/03	0	0.00	2.1	43.07	45.10	-2.1	3,930	-0.05%
2020/11/02	2	40.08	2	39.80	41.00	0	3,561	0.00%
2020/10/21	1	38.85	0	0.00	38.30	1	3,397	0.03%
2020/10/20	2	39.98	3.8	39.78	39.85	-1.8	3,428	-0.05%
2020/10/19	24	38.57	1	39.45	39.50	23	3,365	0.68%
2020/10/16	4	38.13	2	39.35	38.00	2	3,327	0.06%
2020/10/15	2	39.03	3	38.80	39.00	-1	3,279	-0.03%
2020/10/14	12	39.12	0	0.00	38.95	12	3,255	0.37%
2020/10/13	2	37.80	0	0.00	38.00	2	3,197	0.06%
2020/10/12	1	35.80	1	37.10	37.95	0	3,207	0.00%
2020/10/08	3	34.20	0	0.00	36.20	3	3,144	0.10%
2020/09/28	1	30.70	1	31.80	34.10	0	3,617	0.00%
2020/09/24	1	33.20	0	0.00	32.55	1	3,686	0.03%
2020/09/22	0	0.00	1	36.00	36.50	-1	3,926	-0.03%
2020/09/21	1	38.10	0	0.00	38.00	1	3,973	0.03%
2020/09/18	3	37.85	1	38.00	39.10	2	3,924	0.05%
2020/09/17	1	36.20	4	36.26	36.30	-3	3,846	-0.08%
2020/09/15	0	0.00	1	37.30	36.60	-1	3,857	-0.03%
2020/09/10	1	36.25	0	0.00	36.10	1	3,900	0.03%
2020/09/07	0	0.00	1	37.30	36.50	-1	3,904	-0.03%
2020/09/04	1	36.20	1	36.65	36.65	0	3,934	0.00%
2020/09/03	0	0.00	1	37.65	37.30	-1	3,949	-0.03%
2020/08/31	0	0.00	5	39.25	39.35	-5	4,041	-0.12%
2020/08/28	5	38.72	2	39.05	38.90	3	4,039	0.07%
2020/08/26	2	37.60	0	0.00	37.70	2	3,958	0.05%
2020/08/25	0	0.00	0.1	34.80	35.05	-0.1	3,924	0.00%
2020/08/20	1	34.00	0	0.00	33.80	1	3,992	0.03%
2020/08/19	6	35.48	0	0.00	35.80	6	4,003	0.15%
2020/08/17	0	0.00	2	34.10	34.50	-2	4,020	-0.05%
2020/08/14	0.5	36.05	0	0.00	36.10	0.5	3,998	0.01%
2020/08/13	2	36.55	0	0.00	36.50	2	4,017	0.05%
2020/08/12	0	0.00	3	37.05	37.20	-3	4,108	-0.07%
2020/08/07	3	40.00	1	39.10	39.90	2	4,209	0.05%
2020/07/29	0.3	36.35	4	36.60	36.70	-3.7	5,103	-0.07%
2020/07/28	1	36.10	5	37.03	36.20	-4	5,147	-0.08%
2020/07/27	0	0.00	2	37.75	37.55	-2	5,174	-0.04%
2020/07/24	1	41.05	1	39.60	39.95	0	5,227	0.00%
2020/07/22	3	40.50	0	0.00	41.35	3	5,464	0.05%
2020/07/21	2	38.45	0	0.00	38.90	2	5,613	0.04%
2020/07/20	1	34.70	14	36.53	38.70	-13	5,708	-0.23%
2020/07/17	10	41.23	12	41.54	38.55	-2	5,734	-0.03%
2020/07/16	12	40.17	13	38.48	41.10	-1	5,708	-0.02%
2020/07/15	2	37.70	0	0.00	37.40	2	5,689	0.04%
2020/07/10	6	37.40	7	34.89	36.95	-1	5,806	-0.02%
2020/07/09	7	37.60	1	38.60	38.60	6	5,696	0.11%
2020/07/07	1	31.95	4.2	31.51	31.95	-3.2	5,497	-0.06%
2020/07/06	0	0.00	3	30.20	29.05	-3	5,361	-0.06%
2020/07/03	4	27.95	0	0.00	28.75	4	5,356	0.07%
2020/07/02	2	29.73	1	29.40	28.60	1	5,270	0.02%
2020/06/30	0	0.00	1	23.25	25.40	-1	4,946	-0.02%
2020/06/18	0	0.00	1	24.00	23.90	-1	4,915	-0.02%
2020/06/16	0	0.00	1	23.20	23.00	-1	4,915	-0.02%
2020/06/11	0	0.00	1	23.55	23.00	-1	4,978	-0.02%
2020/06/10	1	23.95	0	0.00	24.20	1	4,963	0.02%
2020/06/09	3	22.70	228	23.34	23.65	-225	4,954	-4.54%	大賣/鉅額交易
2020/06/01	228	25.95	1	26.25	25.85	227	4,969	4.57%	大買/鉅額交易
2020/05/29	1	25.40	1	25.30	25.20	0	4,990	0.00%
2020/05/27	1	26.80	0	0.00	25.95	1	4,993	0.02%
2020/05/12	1	26.20	0	0.00	26.10	1	4,859	0.02%
2020/05/11	0	0.00	20	25.45	26.20	-20	4,863	-0.41%
2020/05/08	1	27.60	17	26.46	26.15	-16	4,859	-0.33%
2020/05/07	41	27.16	0	0.00	27.40	41	4,664	0.88%
2020/05/06	0	0.00	4	24.95	24.95	-4	4,554	-0.09%
2020/05/05	0	0.00	1	21.75	22.70	-1	4,469	-0.02%
2020/04/30	2	23.70	3	24.50	23.60	-1	4,351	-0.02%
2020/04/29	3	23.10	6	22.96	23.80	-3	4,310	-0.07%
2020/04/28	10	24.26	0	0.00	23.75	10	4,265	0.23%
2020/04/27	0	0.00	3	23.35	23.35	-3	4,021	-0.07%
2020/04/24	0	0.00	3.4	21.26	21.25	-3.4	3,958	-0.09%
2020/04/23	0	0.00	1	19.90	19.70	-1	3,853	-0.03%
2020/04/21	0	0.00	2	17.65	17.25	-2	3,695	-0.05%
2020/04/16	0	0.00	5	17.40	17.40	-5	3,539	-0.14%
2020/04/13	5	15.27	0	0.00	14.65	5	3,409	0.15%
2020/04/08	1	15.30	0	0.00	15.30	1	3,516	0.03%
2020/03/25	0	0.00	1	11.25	11.20	-1	3,786	-0.03%
2020/03/20	0	0.00	2	11.05	11.05	-2	3,719	-0.05%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/17	1	12.95	0	0.00	12.10	1	3,681	0.03%
2020/03/13	2	13.45	0	0.00	14.50	2	3,742	0.05%
2020/03/11	1	16.50	4	16.55	16.55	-3	3,816	-0.08%
2020/03/09	1	13.95	0	0.00	13.70	1	3,670	0.03%
2020/03/04	1	15.30	2	15.35	15.20	-1	3,785	-0.03%
2020/03/03	2	16.60	0	0.00	16.10	2	3,761	0.05%
2020/03/02	2	15.00	1	16.30	16.35	1	3,725	0.03%
2020/02/27	1	15.90	0	0.00	15.90	1	3,684	0.03%
2020/02/25	1	18.50	0	0.00	18.40	1	3,547	0.03%
2020/02/24	0	18.80	1	18.95	18.90	-1	3,500	-0.03%
2020/02/21	1	19.10	0	0.00	19.35	1	3,458	0.03%
2020/02/19	2	19.00	1	19.00	19.00	1	3,338	0.03%
2020/02/18	1	19.15	0	0.00	19.25	1	3,309	0.03%
2020/02/17	0	0.00	1	19.40	19.55	-1	3,274	-0.03%
2020/02/13	2	19.30	1	20.50	19.00	1	3,138	0.03%
2020/02/06	0	0.00	9	18.42	18.50	-9	2,563	-0.35%
2020/02/05	0	0.00	2	16.75	16.85	-2	2,439	-0.08%
2020/02/03	1	15.45	0	0.00	15.25	1	2,320	0.04%
2020/01/30	1	17.10	0	0.00	16.80	1	2,159	0.05%
2020/01/20	0	0.00	2	18.60	18.65	-2	2,127	-0.10%
2020/01/17	0	0.00	118.4	18.80	18.15	-118.4	2,062	-5.74%	大賣/鉅額交易
2020/01/15	1	18.55	0	0.00	18.30	1	1,926	0.05%
2020/01/14	0	0.00	106	17.08	18.40	-106	1,895	-5.59%	大賣/鉅額交易
2020/01/13	1	16.75	102	16.75	16.75	-101	1,826	-5.53%	大賣/鉅額交易
2020/01/09	1	16.40	0	0.00	16.40	1	1,781	0.06%
2020/01/08	1	16.20	0	0.00	16.20	1	1,760	0.06%
2020/01/07	0	0.00	0.4	16.15	16.35	-0.4	1,747	-0.02%
2020/01/06	3	16.05	15	15.65	16.05	-12	1,711	-0.70%
2020/01/02	15	18.52	4	18.80	18.15	11	1,607	0.68%
2019/12/31	6	17.58	1	17.60	17.85	5	1,497	0.33%
2019/12/27	0	0.00	1	14.90	14.90	-1	1,171	-0.08%
2019/12/11	0	0.00	1	12.30	12.25	-1	813	-0.12%
2019/12/10	1	11.15	0	0.00	11.95	1	757	0.13%
2019/12/09	0	0.00	7	10.83	10.90	-7	662	-1.06%
2019/12/06	5	9.93	0.5	9.93	9.93	4.5	575	0.78%
2019/12/02	0	0.00	1	8.49	8.46	-1	348	-0.29%
2019/11/29	0	0.00	2	7.69	7.74	-2	258	-0.77%
2019/09/09	0	6.55	0	0.00	6.57	0	158	0.00%
2019/09/05	0	6.43	0	0.00	6.50	0	157	0.00%
2019/08/26	0	0.00	7	6.50	6.49	-7	153	-4.57%
2019/08/02	0	0.00	0	6.64	6.64	0	146	-0.01%
2019/07/16	0	0.00	1.4	6.71	6.72	-1.4	141	-1.00%
2019/07/03	0	0.00	1	6.94	6.90	-1	168	-0.59%
2019/07/02	0	0.00	1	7.04	7.03	-1	162	-0.61%
2019/05/30	0	0.00	1	6.31	6.32	-1	177	-0.56%
2019/05/13	1	6.60	0	0.00	6.60	1	241	0.41%
2019/05/07	0.3	6.83	0	0.00	6.86	0.3	239	0.12%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
2019/03/04	1	7.34	0	0.00	7.31	1	227	0.44%
2018/12/21	0	0.00	1	6.51	6.57	-1	205	-0.49%
2018/12/14	0	0.00	14.2	6.70	6.74	-14.2	228	-6.20%
2018/12/11	0	0.00	0.4	6.76	6.77	-0.4	234	-0.18%
2018/08/27	1	7.64	0	0.00	7.66	1	1,157	0.09%
2018/08/02	1	8.90	0	0.00	8.89	1	1,524	0.07%
2018/07/27	0	9.06	0	0.00	9.07	0	1,570	0.00%
2018/07/25	0.1	9.17	0	0.00	9.17	0.1	1,585	0.00%
2018/07/24	0	0.00	6	9.13	9.16	-6	1,585	-0.38%
2018/07/19	0	0.00	2	9.15	9.18	-2	1,567	-0.13%
2018/07/09	1	8.25	0	0.00	8.34	1	1,548	0.06%
2018/07/03	0	0.00	16	9.00	8.75	-16	1,540	-1.04%
2018/07/02	1	9.04	0	0.00	8.98	1	1,528	0.07%
2018/06/26	5	9.03	0	0.00	9.40	5	1,521	0.33%
2018/06/25	2	9.22	2	9.15	9.13	0	1,504	0.00%
2018/06/22	6	9.52	1	9.73	9.50	5	1,489	0.34%
2018/06/21	3	9.18	10	9.50	9.74	-7	1,443	-0.48%
2018/06/19	50	9.00	0	0.00	9.12	50	1,401	3.57%
2018/06/15	2	9.22	5	9.45	9.32	-3	1,389	-0.22%
2018/06/14	7	8.85	2	8.98	9.17	5	1,353	0.37%
2018/06/13	1	8.90	12	9.18	8.72	-11	1,313	-0.84%
2018/06/12	102	9.32	20	9.14	9.00	82	1,276	6.42%	大買/
2018/06/11	16	9.35	49	9.31	9.43	-33	1,236	-2.67%
2018/06/08	301	9.67	1	9.41	9.39	300	1,215	24.69%	大買/鉅額交易
2018/06/07	16	9.79	2	9.90	9.78	14	1,159	1.21%
2018/06/06	7	10.01	2	10.20	10.20	5	1,078	0.46%
2018/06/05	5	9.24	2	9.53	9.40	3	928	0.32%
2018/06/04	36	9.42	1	9.31	9.40	35	875	4.00%
2018/06/01	7	9.56	13	9.46	9.70	-6	785	-0.76%
2018/05/31	6	8.79	13	8.54	8.89	-7	614	-1.14%
2018/05/30	11	8.09	2	7.98	8.09	9	532	1.69%
2018/05/29	1	7.42	1	7.56	7.51	0	500	0.00%
2018/05/25	1	7.90	1	7.84	7.75	0	485	0.00%
2018/05/24	0	0.00	42	7.47	7.49	-42	440	-9.54%
2018/05/22	3	6.70	0	0.00	6.70	3	394	0.76%
2018/05/14	0	0.00	1	6.77	6.83	-1	421	-0.24%
2018/04/17	0	0.00	1	6.01	6.02	-1	405	-0.25%
2018/04/09	0.4	6.90	0	0.00	6.94	0.4	400	0.10%
2018/03/30	3	7.02	0	0.00	6.99	3	392	0.76%
2018/03/06	0	0.00	3	7.71	7.70	-3	439	-0.68%
2018/03/01	3	7.95	0	0.00	7.95	3	488	0.61%
2018/02/08	15	7.12	0	0.00	7.30	15	506	2.96%
2018/01/24	0	0.00	7	8.07	8.06	-7	497	-1.41%
2018/01/22	7	7.79	0	0.00	7.81	7	482	1.45%
2018/01/19	2	8.09	0	0.00	8.03	2	468	0.43%
2018/01/03	1	8.58	0	0.00	8.59	1	542	0.18%