系統電 (5309)-元大-仁愛券商分點個股進出

台股 » 個股 » 系統電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系統電

(5309)

可現股當沖

股價
34.80
漲跌
▲0.10
漲幅
+0.29%
成交量
582張
產業
上櫃電子零組件類股
380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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	34.85	34.70	-1	2,269	-0.04%
2024/04/29	1	34.55	100	34.50	34.45	-99	2,268	-4.36%
2024/04/25	0	0.00	1	34.05	34.10	-1	2,265	-0.04%
2024/04/23	3	33.27	0	0.00	33.30	3	2,282	0.13%
2024/04/22	1	33.80	0	0.00	33.25	1	2,296	0.04%
2024/04/19	100	33.50	0	0.00	34.05	100	2,289	4.37%
2024/04/18	2	35.70	2	35.20	34.70	0	2,276	0.00%
2024/04/17	5	35.79	4	35.90	35.20	1	2,303	0.04%
2024/04/16	0	33.90	2	33.95	33.80	-2	2,303	-0.09%
2024/04/15	0	0.00	1	35.55	35.00	-1	2,450	-0.04%
2024/04/12	0	0.00	4	35.80	35.50	-4	2,513	-0.16%
2024/04/11	0	0.00	1	34.95	34.95	-1	2,509	-0.04%
2024/04/09	1	35.55	1	35.55	35.55	0	2,498	0.00%
2024/04/08	0	0.00	1	35.20	35.30	-1	2,509	-0.04%
2024/04/03	0	0.00	2	35.05	35.05	-2	2,497	-0.08%
2024/04/02	2	35.35	1	35.40	35.35	1	2,487	0.04%
2024/04/01	0	35.95	0	0.00	35.75	0	2,462	0.00%
2024/03/29	2	36.23	1	38.30	35.75	1	2,445	0.04%
2024/03/28	17	39.56	9	39.70	39.50	8	2,276	0.35%
2024/03/27	1	38.95	1	39.20	39.60	0	1,943	0.00%
2024/03/25	0	0.00	1	36.55	36.50	-1	1,671	-0.06%
2024/03/22	0	36.10	0	0.00	36.20	0	1,648	0.00%
2024/03/20	1	35.70	0	0.00	35.70	1	1,651	0.06%
2024/03/14	4	37.09	0	0.00	36.50	4	1,744	0.23%
2024/03/12	0	0.00	5	36.85	36.80	-5	1,702	-0.29%
2024/03/07	1	36.90	70	37.44	36.70	-69	1,669	-4.13%
2024/03/06	5	37.30	203	37.07	36.95	-198	1,602	-12.35%	大賣/鉅額交易
2024/03/05	0	0.00	0	37.35	37.30	0	1,526	0.00%
2024/03/04	3	34.70	0	0.00	35.50	3	1,454	0.21%
2024/03/01	0	34.85	0	0.00	34.70	0	1,436	0.00%
2024/02/27	1	34.25	2	35.00	34.65	-1	1,431	-0.07%
2024/02/21	1	34.15	0	0.00	34.00	1	1,405	0.07%
2024/02/19	0	0.00	0.1	34.60	34.60	-0.1	1,412	-0.01%
2024/02/05	9	34.00	0	0.00	33.85	9	1,389	0.65%
2024/02/02	2	34.05	0	0.00	34.05	2	1,396	0.14%
2024/01/30	1	35.15	1	34.95	34.90	0	1,393	0.00%
2024/01/25	50	35.00	0	0.00	34.80	50	1,392	3.59%
2024/01/22	0	0.00	1	34.95	34.75	-1	1,382	-0.07%
2024/01/18	0	34.65	0	0.00	34.60	0	1,382	0.00%
2024/01/17	1	34.95	0	0.00	35.00	1	1,389	0.07%
2024/01/16	0	0.00	1	35.45	35.50	-1	1,373	-0.07%
2024/01/11	1	37.35	0	0.00	36.80	1	1,350	0.07%
2024/01/10	0.1	37.80	0	0.00	37.60	0.1	1,310	0.01%
2024/01/09	4	38.16	3	37.97	37.50	1	1,242	0.08%
2024/01/08	1	37.50	1	37.45	37.45	0	1,071	0.00%
2024/01/02	0	0.00	1	36.50	36.75	-1	1,000	-0.10%
2023/12/26	0	35.55	0	0.00	35.95	0	1,065	0.00%
2023/12/15	1	36.00	0	0.00	35.80	1	1,000	0.10%
2023/12/13	2	36.25	50	36.50	36.10	-48	983	-4.88%
2023/12/12	0	0.00	0	36.55	36.70	0	948	0.00%
2023/12/05	0	0.00	41	36.10	35.95	-41	955	-4.29%
2023/12/04	0	0.00	2	35.60	35.65	-2	924	-0.22%
2023/11/29	2	35.00	0	0.00	35.15	2	864	0.23%
2023/11/17	0	0.00	2	33.75	34.00	-2	851	-0.23%
2023/11/13	300	31.90	0	0.00	31.80	300	860	34.88%	大買/鉅額交易
2023/11/10	0	32.25	0	0.00	31.80	0	858	0.00%
2023/10/20	1	31.81	0	0.00	32.30	1	1,043	0.10%
2023/10/06	1	35.20	1	35.40	34.85	0	1,126	0.00%
2023/10/03	1	35.05	1	35.25	34.30	0	1,102	0.00%
2023/09/11	1	35.10	0	0.00	35.10	1	1,454	0.07%
2023/08/31	0	0.00	3	35.65	35.70	-3	1,646	-0.18%
2023/08/18	0	0.00	6	35.40	35.60	-6	1,784	-0.34%
2023/08/16	2	34.45	0	0.00	34.75	2	1,786	0.11%
2023/08/14	0	33.50	0	0.00	33.90	0	1,867	0.00%
2023/08/11	4	35.20	0	0.00	34.65	4	1,864	0.21%
2023/08/07	0	0.00	1	37.70	37.75	-1	1,873	-0.05%
2023/08/02	0	0.00	1	37.45	37.55	-1	1,955	-0.05%
2023/07/27	0	0.00	220	38.18	38.25	-220	2,230	-9.86%	大賣/鉅額交易
2023/07/26	0	37.95	0	0.00	37.85	0	2,248	0.00%
2023/07/21	0	37.83	2	37.60	37.70	-2	2,288	-0.09%
2023/07/20	1	38.00	0	0.00	38.00	1	2,325	0.04%
2023/07/19	1	37.80	0	0.00	37.80	1	2,346	0.04%
2023/07/12	1	38.05	0	0.00	38.20	1	2,683	0.04%
2023/07/11	0	38.20	1	37.95	38.00	-1	2,786	-0.03%
2023/07/10	15	38.30	0	0.00	38.35	15	3,103	0.48%
2023/07/07	0	0.00	20	38.64	38.55	-20	3,329	-0.60%
2023/07/05	1.4	40.68	0	0.00	40.45	1.4	3,396	0.04%
2023/06/30	21	41.75	4	41.30	41.70	17	4,439	0.38%
2023/06/29	0.2	40.60	6	40.48	40.65	-5.8	4,734	-0.12%
2023/06/27	2	40.25	0	0.00	40.60	2	4,810	0.04%
2023/06/20	0	0.00	4	40.53	40.50	-4	4,856	-0.08%
2023/06/16	5	40.38	0	0.00	40.35	5	4,861	0.10%
2023/06/15	0	0.00	2	40.60	40.75	-2	4,831	-0.04%
2023/06/12	1	40.90	0	0.00	40.80	1	4,789	0.02%
2023/06/09	270	41.81	0	0.00	41.65	270	4,768	5.66%	大買/鉅額交易
2023/06/08	1	42.70	0	0.00	42.25	1	4,755	0.02%
2023/06/07	0	0.00	1	43.30	43.30	-1	4,805	-0.02%
2023/06/06	0.1	43.15	0	0.00	42.95	0.1	4,900	0.00%
2023/06/05	1	42.90	0	0.00	43.40	1	4,962	0.02%
2023/06/02	2	43.00	0	0.00	43.00	2	4,968	0.04%
2023/05/31	0	0.00	1	42.85	42.70	-1	4,997	-0.02%
2023/05/30	0	42.30	0	0.00	42.10	0	4,999	0.00%
2023/05/26	2	42.23	0	0.00	41.95	2	5,048	0.04%
2023/05/23	0	0.00	3	43.60	43.25	-3	5,171	-0.06%
2023/05/19	3	42.80	1	42.75	42.75	2	5,240	0.04%
2023/05/18	0	0.00	0	43.50	43.50	0	5,227	0.00%
2023/05/16	0	0.00	1	42.40	42.30	-1	5,268	-0.02%
2023/05/12	1	42.15	1	42.05	42.10	0	5,360	0.00%
2023/05/11	52	41.80	0	0.00	41.60	52	5,493	0.95%
2023/05/10	0	0.00	1	42.85	42.85	-1	5,535	-0.02%
2023/05/08	1	45.00	1	44.00	44.20	0	5,686	0.00%
2023/05/05	4	44.94	3	45.40	44.50	1	5,678	0.02%
2023/05/04	2	44.30	9	44.11	44.15	-7	5,590	-0.13%
2023/05/02	1	42.85	3	43.55	43.20	-2	5,625	-0.04%
2023/04/28	7	43.44	9	43.18	43.10	-2	5,616	-0.04%
2023/04/27	2	42.13	2	42.90	43.25	0	5,579	0.00%
2023/04/26	2	41.65	2	42.45	42.90	0	5,543	0.00%
2023/04/25	2	42.13	1	43.00	42.10	1	5,505	0.02%
2023/04/24	5	42.09	4	42.48	42.25	1	5,459	0.02%
2023/04/21	8	42.92	4	42.60	42.05	4	5,467	0.07%
2023/04/20	9	43.90	7	44.29	43.50	2	5,397	0.04%
2023/04/19	9	44.57	7	44.69	44.25	2	5,314	0.04%
2023/04/18	3	45.27	0	0.00	44.50	3	5,249	0.06%
2023/04/17	1	45.55	1	45.90	45.85	0	5,204	0.00%
2023/04/14	4	45.26	101	46.00	45.00	-97	5,141	-1.89%	大賣/
2023/04/12	4	46.00	11	46.73	47.50	-7	4,688	-0.15%
2023/04/11	7	44.93	37	45.37	45.95	-30	4,455	-0.67%
2023/04/10	6	45.44	0	0.00	45.05	6	4,405	0.14%
2023/04/07	2	45.65	72	45.60	45.90	-70	4,316	-1.62%
2023/04/06	4	46.46	2	46.40	46.30	2	4,189	0.05%
2023/03/31	6	45.84	48	45.89	46.35	-42	3,907	-1.07%
2023/03/30	16	44.34	2	44.20	44.30	14	3,218	0.43%
2023/03/28	1	42.60	0	0.00	42.65	1	2,877	0.03%
2023/03/21	0	0.00	2	42.00	42.30	-2	2,779	-0.07%
2023/03/20	1	41.70	0	0.00	41.60	1	2,788	0.04%
2023/03/17	0	0.00	1.3	40.76	41.05	-1.3	2,934	-0.04%
2023/03/16	3	40.45	0	0.00	40.45	3	2,989	0.10%
2023/03/10	0	41.90	0	0.00	41.80	0	3,666	0.00%
2023/03/09	0.2	43.50	0	0.00	43.00	0.2	3,806	0.01%
2023/03/08	1	44.25	0.2	44.20	44.20	0.8	3,857	0.02%
2023/03/03	0	0.00	0.1	42.80	42.50	-0.1	3,820	0.00%
2023/03/02	0	0.00	2.2	42.25	42.10	-2.2	3,812	-0.06%
2023/02/22	0	0.00	5	42.85	42.90	-5	3,824	-0.13%
2023/02/17	2	43.45	0	0.00	43.70	2	3,834	0.05%
2023/02/16	0	0.00	3	43.10	43.40	-3	3,842	-0.08%
2023/02/15	0	0.00	1	42.70	42.70	-1	3,947	-0.03%
2023/02/14	0.2	43.30	0	0.00	42.90	0.2	3,942	0.00%
2023/02/13	0	0.00	2	42.95	43.40	-2	3,999	-0.05%
2023/02/09	0	0.00	1	44.50	43.80	-1	4,009	-0.02%
2023/02/08	0.2	43.60	0	0.00	43.60	0.2	3,868	0.01%
2023/02/07	0	0.00	2	43.52	43.00	-2	3,791	-0.05%
2023/02/03	3.2	42.91	0	0.00	42.55	3.2	3,574	0.09%
2023/02/02	0	0.00	1	42.65	42.65	-1	3,545	-0.03%
2023/02/01	0	0.00	4	42.29	42.00	-4	3,507	-0.11%
2023/01/31	0	0.00	0	42.00	41.85	0	3,415	0.00%
2023/01/30	0	0.00	1	40.30	40.55	-1	3,377	-0.03%
2023/01/13	0	39.90	0	0.00	39.75	0	3,396	0.00%
2023/01/12	0	39.95	0	0.00	39.80	0	3,474	0.00%
2023/01/09	0	0.00	2	40.40	40.50	-2	3,518	-0.06%
2023/01/05	0	0.00	1	39.95	39.80	-1	3,528	-0.03%
2023/01/04	0	0.00	2	39.50	39.10	-2	3,485	-0.06%
2022/12/29	1	38.50	0	0.00	38.35	1	3,502	0.03%
2022/12/28	2	38.30	0	0.00	38.00	2	3,531	0.06%
2022/12/26	0	0.00	1	39.60	39.65	-1	3,502	-0.03%
2022/12/23	1	39.55	2	39.55	39.50	-1	3,519	-0.03%
2022/12/21	3	39.90	3	40.20	39.95	0	3,529	0.00%
2022/12/20	2	40.13	0	0.00	39.80	2	3,548	0.06%
2022/12/16	1	41.00	0	0.00	40.95	1	3,554	0.03%
2022/12/15	0	0.00	1	41.75	41.70	-1	3,543	-0.03%
2022/12/14	0	0.00	1	41.65	41.65	-1	3,554	-0.03%
2022/12/13	1	40.50	0	0.00	40.50	1	3,514	0.03%
2022/12/12	1	41.00	0	0.00	41.10	1	3,510	0.03%
2022/12/09	4	41.86	1	42.75	41.05	3	3,507	0.09%
2022/12/08	0	0.00	2	44.15	43.45	-2	3,377	-0.06%
2022/12/07	3	43.13	0	0.00	43.05	3	3,335	0.09%
2022/12/06	26	45.37	26.1	45.26	44.70	-0.1	3,263	0.00%
2022/12/05	1	44.30	0	0.00	44.70	1	3,003	0.03%
2022/12/02	2	44.58	3	44.93	44.60	-1	2,832	-0.04%
2022/12/01	4	43.96	2	44.10	44.50	2	2,700	0.07%
2022/11/30	0	0.00	4.1	42.49	42.85	-4.1	2,556	-0.16%
2022/11/29	0.1	41.60	0	0.00	41.50	0.1	2,524	0.00%
2022/11/28	0.4	40.95	1	41.50	41.60	-0.6	2,583	-0.02%
2022/11/25	0	0.00	10	40.70	40.05	-10	2,751	-0.36%
2022/11/24	0.2	40.30	0.2	40.40	40.25	0	2,922	0.00%
2022/11/23	0.6	40.45	0.4	40.70	39.85	0.2	2,988	0.01%
2022/11/22	0.4	40.92	0	0.00	40.50	0.4	2,995	0.01%
2022/11/21	1	41.20	0	0.00	41.05	1	3,026	0.03%
2022/11/17	0	0.00	10	42.30	42.10	-10	3,030	-0.33%
2022/11/16	2.3	41.57	25.4	41.47	41.25	-23.1	2,924	-0.79%
2022/11/15	0.2	40.30	5	40.55	40.35	-4.8	2,859	-0.17%
2022/11/14	2.4	40.82	0	0.00	40.60	2.4	2,875	0.08%
2022/11/11	21.8	40.85	10	40.58	41.40	11.8	2,872	0.41%
2022/11/10	0	0.00	4	40.30	41.00	-4	2,796	-0.14%
2022/11/09	17	39.81	1	39.95	39.65	16	2,883	0.55%
2022/11/08	0	0.00	3	40.30	39.60	-3	2,859	-0.10%
2022/11/07	0.1	39.15	0	0.00	38.80	0.1	2,811	0.00%
2022/11/04	0.4	38.45	0	0.00	38.50	0.4	2,815	0.01%
2022/10/27	1	37.30	1	37.60	37.65	0	2,988	0.00%
2022/10/21	0	37.90	0	0.00	37.60	0	3,166	0.00%
2022/10/19	1	38.55	2	39.05	38.90	-1	3,194	-0.03%
2022/10/05	1	39.80	1	38.80	38.70	0	3,719	0.00%
2022/10/04	2	38.40	0	0.00	38.45	2	3,730	0.05%
2022/09/30	0	0.00	1	37.65	38.10	-1	3,801	-0.03%
2022/09/29	1	36.45	0	0.00	36.25	1	3,827	0.03%
2022/09/27	2	37.50	0	0.00	37.40	2	3,866	0.05%
2022/09/26	2	37.33	0	0.00	37.50	2	3,884	0.05%
2022/09/23	2	39.00	0	0.00	39.00	2	3,951	0.05%
2022/09/22	1	39.25	0	0.00	39.65	1	3,997	0.03%
2022/09/21	0.4	39.59	0	0.00	39.55	0.4	4,029	0.01%
2022/09/19	1.8	40.19	0	0.00	40.05	1.8	4,252	0.04%
2022/09/15	2	42.15	5	41.70	41.60	-3	4,449	-0.07%
2022/09/14	0	0.00	1.1	41.86	42.45	-1.1	4,515	-0.02%
2022/09/13	0	0.00	1.3	42.89	42.80	-1.3	4,599	-0.03%
2022/09/08	1.5	41.78	0	0.00	41.55	1.5	4,817	0.03%
2022/09/07	2.4	41.20	2.1	41.33	41.20	0.3	5,027	0.01%
2022/09/06	1.2	40.71	1	41.90	40.80	0.2	5,431	0.00%
2022/09/05	2	43.85	3	44.18	41.85	-1	5,500	-0.02%
2022/09/02	9	43.74	9	43.79	44.00	0	5,465	0.00%
2022/09/01	8	43.41	6.6	44.24	42.60	1.4	5,552	0.03%
2022/08/31	11.1	43.75	1	43.75	43.70	10.1	5,750	0.18%
2022/08/30	0.4	41.71	2	41.25	42.15	-1.7	5,832	-0.03%
2022/08/29	3	40.12	2	40.45	40.45	1	6,552	0.02%
2022/08/25	0	0.00	15	40.83	40.95	-15	7,712	-0.19%
2022/08/23	0	0.00	3	41.20	41.00	-3	8,142	-0.04%
2022/08/22	0	0.00	0.1	41.55	40.75	-0.1	8,267	0.00%
2022/08/19	1	42.30	0	0.00	41.25	1	8,258	0.01%
2022/08/18	2	41.23	1	41.55	41.60	1	8,270	0.01%
2022/08/16	6	42.41	1	42.40	41.75	5	8,245	0.06%
2022/08/15	13	41.33	3	41.40	41.50	10	8,183	0.12%
2022/08/12	10	40.66	0	0.00	40.25	10	8,134	0.12%
2022/08/11	0.1	40.50	0	0.00	40.10	0.1	8,125	0.00%
2022/08/10	0.1	41.00	0	0.00	40.75	0.1	8,086	0.00%
2022/08/09	0.2	39.80	3	39.93	40.65	-2.8	8,024	-0.03%
2022/08/05	0	38.80	1	38.35	38.55	-1	7,939	-0.01%
2022/08/04	1	37.60	0	0.00	37.25	1	7,932	0.01%
2022/08/02	1	37.95	0	0.00	38.30	1	7,931	0.01%
2022/08/01	0	39.90	0	0.00	39.75	0	7,891	0.00%
2022/07/29	1.4	39.31	1	39.60	39.15	0.4	7,858	0.01%
2022/07/28	1	38.80	0	0.00	38.70	1	7,851	0.01%
2022/07/26	1	38.60	0	0.00	38.15	1	7,807	0.01%
2022/07/25	3	37.60	3	38.15	38.00	0	7,763	0.00%
2022/07/22	2	37.90	4.2	37.43	37.05	-2.2	7,746	-0.03%
2022/07/19	1	36.20	0	0.00	36.10	1	7,579	0.01%
2022/07/14	1	34.25	0	0.00	35.75	1	7,460	0.01%
2022/07/13	1	37.75	0	0.00	37.30	1	7,326	0.01%
2022/07/12	0.2	37.55	0	0.00	37.40	0.2	7,309	0.00%
2022/07/11	0	0.00	1	39.70	39.70	-1	7,307	-0.01%
2022/07/08	1	39.90	1	40.35	39.55	0	7,343	0.00%
2022/07/07	1	38.05	6	38.09	38.45	-5	7,713	-0.06%
2022/07/06	3	39.10	1	39.55	37.80	2	7,847	0.03%
2022/07/05	1	39.65	0	0.00	39.80	1	8,146	0.01%
2022/07/01	2	42.23	3	39.75	38.80	-1	8,901	-0.01%
2022/06/30	2	42.42	1	43.50	41.70	1	8,885	0.01%
2022/06/29	4	43.75	1	43.85	43.50	3	9,490	0.03%
2022/06/28	11	45.40	11	45.41	44.25	0	9,690	0.00%
2022/06/27	4	45.58	8	45.71	45.60	-4	9,628	-0.04%
2022/06/23	4	42.49	3	43.25	42.75	1	9,384	0.01%
2022/06/22	5.5	43.59	1	44.35	42.80	4.5	9,358	0.05%
2022/06/21	0	0.00	3	44.85	45.45	-3	9,373	-0.03%
2022/06/20	3	44.62	3	43.77	42.65	0	9,360	0.00%
2022/06/17	5	45.10	6.3	45.16	45.90	-1.3	9,340	-0.01%
2022/06/16	9.6	47.09	4.7	47.01	45.05	5	9,253	0.05%
2022/06/15	10.7	47.91	12	47.79	46.50	-1.3	9,064	-0.01%
2022/06/14	1.2	45.30	2	46.00	46.80	-0.8	8,648	-0.01%
2022/06/13	4	45.65	21	45.12	46.25	-17	8,523	-0.20%
2022/06/10	1	47.10	2	47.05	46.85	-1	8,453	-0.01%
2022/06/09	10	47.45	42	47.02	46.90	-32	8,270	-0.39%
2022/06/08	6	46.56	2	46.10	46.45	4	7,865	0.05%
2022/06/07	64	47.37	26.1	47.94	46.80	37.9	7,610	0.50%
2022/06/06	9.1	46.42	6	46.82	46.00	3.1	6,831	0.05%
2022/06/02	35	46.24	19	46.76	47.15	16	6,442	0.25%
2022/06/01	6	43.75	12	44.23	43.25	-6	5,640	-0.11%
2022/05/31	4	42.71	15	43.37	43.30	-11	5,373	-0.20%
2022/05/30	1	42.20	4.6	41.11	42.30	-3.6	5,287	-0.07%
2022/05/27	1	40.60	1	40.70	40.60	0	5,150	0.00%
2022/05/26	4	41.23	2	40.65	40.00	2	5,173	0.04%
2022/05/25	1	40.15	0	0.00	40.00	1	5,144	0.02%
2022/05/24	0.1	39.60	1	39.70	39.25	-0.9	5,178	-0.02%
2022/05/23	6	40.84	2.1	41.35	40.70	3.9	5,144	0.08%
2022/05/20	3	39.35	3	39.15	39.05	0	5,081	0.00%
2022/05/19	1	38.15	1	38.90	38.95	0	5,095	0.00%
2022/05/12	0	0.00	1	38.00	38.00	-1	5,301	-0.02%
2022/05/10	0	0.00	1	38.85	39.00	-1	5,427	-0.02%
2022/05/06	1	39.95	0	0.00	40.85	1	5,774	0.02%
2022/05/05	1	41.00	0	0.00	40.85	1	6,053	0.02%
2022/05/04	0.4	40.02	0	0.00	39.80	0.4	6,258	0.01%
2022/05/03	1	40.40	0	0.00	40.20	1	6,536	0.02%
2022/04/29	2.5	40.02	2	39.95	39.50	0.5	6,569	0.01%
2022/04/28	7.6	40.32	9	40.23	39.30	-1.4	6,630	-0.02%
2022/04/27	2	39.20	1	39.40	39.40	1	6,799	0.01%
2022/04/26	1	40.25	0	0.00	40.50	1	6,956	0.01%
2022/04/25	1	40.90	0	0.00	40.85	1	6,974	0.01%
2022/04/21	1	42.00	0	0.00	42.10	1	7,023	0.01%
2022/04/20	0	0.00	4	41.40	41.00	-4	7,015	-0.06%
2022/04/19	0	40.80	20	41.00	41.00	-20	7,040	-0.28%
2022/04/18	1	40.60	0	0.00	40.35	1	7,054	0.01%
2022/04/15	2	41.80	0	42.15	41.80	2	7,040	0.03%
2022/04/14	1	44.10	0	0.00	43.10	1	7,033	0.01%
2022/04/13	57	45.04	31	44.26	43.75	26	7,047	0.37%
2022/04/12	5	43.05	5	43.10	43.45	0	6,629	0.00%
2022/04/11	0	0.00	21	43.28	42.55	-21	6,476	-0.32%
2022/04/08	8	43.50	4	43.35	43.80	4	6,156	0.06%
2022/04/07	24	42.42	22	43.22	42.95	2	5,796	0.03%
2022/04/06	1	41.00	20	40.42	40.40	-19	5,378	-0.35%
2022/04/01	49	43.77	10.1	43.81	41.50	39	5,326	0.73%
2022/03/31	1	42.00	4	42.23	42.70	-3	4,699	-0.06%
2022/03/29	0	0.00	1	40.05	39.90	-1	4,507	-0.02%
2022/03/25	1	41.20	1	41.20	41.15	0	4,505	0.00%
2022/03/24	1	40.80	0	0.00	40.55	1	4,467	0.02%
2022/03/23	1	41.65	0	0.00	41.25	1	4,439	0.02%
2022/03/22	2	41.10	9	41.68	41.15	-7	4,403	-0.16%
2022/03/21	5	40.22	0	0.00	40.35	5	4,325	0.12%
2022/03/18	0	0.00	4.4	39.83	39.05	-4.4	4,386	-0.10%
2022/03/17	0	0.00	0.1	38.95	38.80	-0.1	4,468	0.00%
2022/03/15	0.7	37.93	0	0.00	37.50	0.7	4,702	0.01%
2022/03/10	1	38.20	0	0.00	38.30	1	5,070	0.02%
2022/03/09	0	37.70	1.5	37.50	37.75	-1.5	5,219	-0.03%
2022/03/08	1.4	36.29	0	0.00	36.00	1.4	5,317	0.03%
2022/03/07	1	37.35	0	0.00	37.10	1	5,357	0.02%
2022/03/04	1.2	39.48	0	0.00	39.05	1.2	5,446	0.02%
2022/03/03	2	40.40	0	0.00	39.80	2	5,537	0.04%
2022/02/24	0	39.10	0	0.00	38.60	0	6,108	0.00%
2022/02/22	1	39.70	2	40.15	39.70	-1	6,348	-0.02%
2022/02/18	1	40.30	1	40.70	40.85	0	6,936	0.00%
2022/02/17	2	41.58	0	0.00	40.85	2	7,449	0.03%
2022/02/16	4	41.93	11	41.80	42.05	-7	7,729	-0.09%
2022/02/15	2	39.90	1	40.50	40.35	1	7,766	0.01%
2022/02/14	1	39.40	2	39.55	39.40	-1	7,968	-0.01%
2022/02/11	3	40.95	0	0.00	40.75	3	8,079	0.04%
2022/02/09	1.1	41.77	4	42.55	42.00	-3	8,151	-0.04%
2022/02/08	6	42.55	22	42.05	42.50	-16	8,338	-0.19%
2022/02/07	20	41.60	0	41.65	41.90	20	8,113	0.25%
2022/01/26	1	39.35	3	39.62	39.30	-2	7,866	-0.03%
2022/01/25	3	39.78	6	39.89	38.50	-3	7,821	-0.04%
2022/01/20	2	40.10	1	39.90	39.45	1	7,757	0.01%
2022/01/19	1	39.30	4.5	38.81	38.20	-3.5	7,660	-0.05%
2022/01/18	0.5	36.44	0	0.00	36.85	0.5	7,727	0.01%
2022/01/17	2	36.52	0	0.00	37.05	2	7,792	0.03%
2022/01/10	5	37.91	0	0.00	37.45	5	7,749	0.06%
2022/01/07	3	37.15	2	37.80	37.30	1	7,774	0.01%
2022/01/06	4	38.24	2	38.45	38.50	2	7,781	0.03%
2022/01/05	0	0.00	6	39.90	39.90	-6	7,727	-0.08%
2022/01/03	0	0.00	1	39.85	39.70	-1	7,792	-0.01%
2021/12/30	0	0.00	3	39.95	39.95	-3	7,824	-0.04%
2021/12/29	3	40.13	1	40.15	40.05	2	7,915	0.03%
2021/12/28	1	40.35	0	0.00	40.40	1	8,243	0.01%
2021/12/24	1	41.30	3	39.97	39.95	-2	8,359	-0.02%
2021/12/23	5	41.66	3	41.07	41.15	2	8,360	0.02%
2021/12/22	1	41.40	3	41.60	41.40	-2	8,433	-0.02%
2021/12/20	0	0.00	2	40.98	41.05	-2	8,603	-0.02%
2021/12/17	1	40.75	1	39.85	40.00	0	8,562	0.00%
2021/12/16	4	41.24	2	41.28	41.20	2	8,485	0.02%
2021/12/15	0	41.35	2	41.15	41.15	-2	8,434	-0.02%
2021/12/14	3	41.38	2	40.90	40.90	1	8,390	0.01%
2021/12/13	1	43.85	0	0.00	43.00	1	8,274	0.01%
2021/12/10	2	42.75	3	43.57	44.50	-1	8,162	-0.01%
2021/12/09	1	44.95	0	0.00	44.50	1	8,038	0.01%
2021/12/08	0	0.00	0	45.15	45.15	0	7,958	0.00%
2021/12/07	0	0.00	0.4	45.60	45.85	-0.4	7,912	-0.01%
2021/12/06	0	0.00	1	46.10	45.45	-1	7,813	-0.01%
2021/12/03	112	44.75	116.6	44.61	44.50	-4.6	7,663	-0.06%	大買/大賣/
2021/12/02	2	43.07	1	43.05	43.05	1	7,505	0.01%
2021/12/01	2	43.55	0	0.00	43.40	2	7,396	0.03%
2021/11/30	1	43.85	2	43.75	43.40	-1	7,356	-0.01%
2021/11/29	2	40.78	11.1	42.37	42.25	-9.1	7,265	-0.13%
2021/11/25	3	44.90	2	44.65	44.95	1	7,006	0.01%
2021/11/24	4	44.38	10	44.48	45.15	-6	6,847	-0.09%
2021/11/23	4	42.65	4	42.55	42.05	0	6,516	0.00%
2021/11/22	2	43.53	1	43.70	43.00	1	6,432	0.02%
2021/11/19	16	43.15	19	43.62	43.65	-3	6,353	-0.05%
2021/11/18	10	45.89	10	44.56	44.10	0	6,144	0.00%
2021/11/17	6	43.76	12	43.55	43.50	-6	5,726	-0.10%
2021/11/16	216.1	44.31	8	42.37	42.05	208.1	5,502	3.78%	大買/鉅額交易
2021/11/15	6	40.63	16	40.91	41.55	-10	4,984	-0.20%
2021/11/12	4	38.69	2	37.93	37.80	2	4,667	0.04%
2021/11/11	7	40.95	7	40.84	39.00	0	4,548	0.00%
2021/11/10	0	0.00	2	39.88	39.50	-2	4,331	-0.05%
2021/11/09	1	39.20	4	38.75	38.85	-3	4,179	-0.07%
2021/11/08	7	38.77	2	38.75	38.00	5	4,063	0.12%
2021/11/05	2	39.25	18	39.39	39.80	-16	3,986	-0.40%
2021/11/04	2	37.50	8	38.01	38.20	-6	3,769	-0.16%
2021/11/03	4	37.15	51	37.99	37.00	-47	3,715	-1.26%
2021/11/02	6	37.32	58.1	37.46	37.10	-52.1	3,701	-1.41%
2021/11/01	103	38.00	2	38.48	37.70	101	3,523	2.87%	大買/鉅額交易
2021/10/29	2	36.90	107	36.24	37.10	-105	3,433	-3.06%	大賣/鉅額交易
2021/10/28	5	37.36	1	35.80	35.70	4	3,373	0.12%
2021/10/27	5.1	35.71	1	35.25	36.60	4.1	3,439	0.12%
2021/10/26	119	35.05	19	35.58	35.70	100	3,391	2.95%	大買/
2021/10/25	15	33.80	0	0.00	33.85	15	3,153	0.48%
2021/10/19	0	0.00	3	33.20	33.00	-3	3,099	-0.10%
2021/10/15	1	32.15	9	32.41	32.10	-8	3,100	-0.26%
2021/10/14	1	31.90	5	30.80	31.85	-4	3,070	-0.13%
2021/10/13	2	30.73	2	30.40	30.25	0	3,034	0.00%
2021/10/12	7	31.11	2	30.55	30.45	5	3,022	0.17%
2021/10/08	1	33.35	1	32.50	32.45	0	2,967	0.00%
2021/10/07	1	33.60	1	33.05	33.05	0	2,948	0.00%
2021/10/06	1	32.70	1	33.50	33.00	0	2,963	0.00%
2021/10/05	4	34.00	4	33.23	32.70	0	2,869	0.00%
2021/10/01	6	32.75	2	32.53	30.85	4	2,491	0.16%
2021/09/30	1	32.00	0	0.00	33.20	1	2,443	0.04%
2021/09/29	12	31.78	1	32.90	32.00	11	2,568	0.43%
2021/09/28	4	33.81	19	34.25	32.80	-15	2,567	-0.58%
2021/09/27	15	30.80	0	0.00	31.70	15	2,393	0.63%
2021/09/24	1	30.50	1	30.30	30.25	0	2,400	0.00%
2021/09/23	0	0.00	1	30.30	30.25	-1	2,468	-0.04%
2021/09/22	1	30.05	0	0.00	30.10	1	2,500	0.04%
2021/09/16	0	31.80	0	0.00	31.25	0	2,550	0.00%
2021/09/14	1	31.75	2	32.50	32.20	-1	2,546	-0.04%
2021/09/10	1	32.15	3	31.62	31.40	-2	2,492	-0.08%
2021/09/09	3	32.55	0	0.00	32.75	3	2,447	0.12%
2021/09/06	1	32.70	1	31.85	31.75	0	2,365	0.00%
2021/09/03	2	33.13	2	32.85	33.00	0	2,359	0.00%
2021/09/01	0	0.00	2	31.25	31.10	-2	2,301	-0.09%
2021/08/31	1	31.40	0	0.00	30.75	1	2,302	0.04%
2021/08/30	1	31.70	0	0.00	31.35	1	2,298	0.04%
2021/08/26	2	31.23	2.3	31.34	31.20	-0.3	2,278	-0.02%
2021/08/24	2	30.30	3	31.17	30.85	-1	2,252	-0.04%
2021/08/23	2	29.68	2	29.75	29.90	0	2,247	0.00%
2021/08/19	1	29.10	0	0.00	29.10	1	2,296	0.04%
2021/08/18	2	28.95	2	29.65	31.10	0	2,330	0.00%
2021/08/17	1	29.30	1	29.25	28.90	0	2,319	0.00%
2021/08/13	3	31.67	3	31.20	31.05	0	2,297	0.00%
2021/08/12	1	31.50	2	31.35	31.35	-1	2,295	-0.04%
2021/08/11	3	32.32	2	30.93	31.05	1	2,300	0.04%
2021/08/10	3	33.93	3	33.00	32.90	0	2,272	0.00%
2021/08/09	0	35.60	0	0.00	35.10	0	2,218	0.00%
2021/08/05	2	38.63	1	38.30	38.25	1	2,210	0.05%
2021/08/04	0	0.00	13	39.10	38.35	-13	2,225	-0.58%
2021/08/03	6	38.55	3	38.70	38.70	3	2,185	0.14%
2021/08/02	0	0.00	11	38.93	39.20	-11	2,114	-0.52%
2021/07/30	10	36.70	2	36.98	36.50	8	1,928	0.41%
2021/07/29	3	34.15	3	34.80	35.00	0	1,859	0.00%
2021/07/26	0	35.88	0	0.00	35.50	0	1,836	0.00%
2021/07/23	2	35.50	0	0.00	35.55	2	1,828	0.11%
2021/07/21	1	33.45	1	34.85	33.25	0	1,806	0.00%
2021/07/20	0	0.00	1	34.65	34.05	-1	1,768	-0.06%
2021/07/14	1	36.30	0	0.00	35.35	1	1,777	0.06%
2021/07/13	0	0.00	3	38.50	36.95	-3	1,760	-0.17%
2021/07/08	4	38.10	0	0.00	37.95	4	1,702	0.23%
2021/07/07	0	0.00	1	38.90	37.55	-1	1,709	-0.06%
2021/07/06	3	38.78	0	0.00	38.45	3	1,717	0.17%
2021/07/05	2	36.60	0	38.30	38.35	2	1,591	0.13%
2021/06/30	0	0.00	10	35.75	35.80	-10	1,688	-0.59%
2021/06/29	0	0.00	0	33.00	33.05	0	1,671	0.00%
2021/06/25	0	0.00	5	31.35	31.40	-5	1,624	-0.31%
2021/06/18	5	30.09	0	0.00	30.10	5	1,661	0.30%
2021/06/17	0	0.00	5	30.00	30.00	-5	1,677	-0.30%
2021/06/16	0	30.45	0	0.00	29.80	0	1,693	0.00%
2021/05/26	0	0.00	0	32.20	32.20	0	1,915	0.00%
2021/05/20	0	0.00	1	26.20	26.15	-1	2,175	-0.05%
2021/05/19	0	0.00	0	26.55	26.15	0	2,202	0.00%
2021/05/17	0	23.80	0	0.00	24.80	0	2,232	0.00%
2021/05/14	0	0.00	1	26.75	26.35	-1	2,227	-0.04%
2021/05/13	2	25.38	0	0.00	27.00	2	2,215	0.09%
2021/05/12	0	27.80	0	0.00	27.75	0	2,197	0.00%
2021/05/10	10	34.00	0	0.00	33.85	10	2,210	0.45%
2021/05/06	0	0.00	10	34.87	34.40	-10	2,272	-0.44%
2021/05/05	0	33.90	0	0.00	33.65	0	2,287	0.00%
2021/05/04	0	0.00	5	33.05	32.90	-5	2,364	-0.21%
2021/05/03	0.4	35.00	0	0.00	35.00	0.4	2,360	0.02%
2021/04/27	1	37.75	0	0.00	37.80	1	2,405	0.04%
2021/04/26	2	38.30	0	0.00	38.20	2	2,420	0.08%
2021/04/19	0	0.00	1	39.15	38.95	-1	2,522	-0.04%
2021/04/14	1	39.20	0	0.00	38.50	1	2,618	0.04%
2021/04/12	1	41.10	0	0.00	39.75	1	2,657	0.04%
2021/04/09	5	41.90	0	0.00	41.65	5	2,658	0.19%
2021/04/07	0	0.00	1	42.95	43.60	-1	2,621	-0.04%
2021/04/06	0	0.00	0	42.00	44.00	0	2,567	0.00%
2021/03/29	0	0.00	10	39.59	39.70	-10	2,588	-0.39%
2021/03/25	0	37.80	0	0.00	37.45	0	2,637	0.00%
2021/03/24	11	37.49	1	37.40	37.45	10	2,662	0.38%
2021/03/18	0	0.00	1	40.10	40.95	-1	2,686	-0.04%
2021/03/17	0	39.85	0	0.00	39.45	0	2,710	0.00%
2021/03/12	14	39.70	2	40.00	39.40	12	2,845	0.42%
2021/03/11	1	39.75	0	0.00	39.90	1	3,008	0.03%
2021/03/08	0	41.75	5	40.45	40.80	-5	3,641	-0.14%
2021/02/25	7	45.01	3	43.55	45.55	4	3,906	0.10%
2021/02/24	1	44.05	0	0.00	43.15	1	3,993	0.03%
2021/02/23	0	0.00	5	44.45	45.00	-5	4,048	-0.12%
2021/02/22	0	0.00	8	44.65	45.55	-8	4,054	-0.20%
2021/02/19	6	41.60	0	0.00	41.45	6	3,988	0.15%
2021/02/17	1	38.90	0	40.00	40.00	1	4,124	0.02%
2021/01/29	10	38.85	0	0.00	38.00	10	4,542	0.22%
2021/01/26	0	0.00	1	38.50	38.60	-1	5,387	-0.02%
2021/01/22	1	33.55	4	33.24	33.55	-3	5,613	-0.05%
2021/01/20	0	0.00	2	35.10	34.05	-2	5,602	-0.04%
2021/01/12	2	37.65	0	0.00	35.95	2	5,738	0.03%
2021/01/11	1	36.40	1	36.50	37.65	0	5,783	0.00%
2021/01/08	0	0.00	3	39.30	39.05	-3	5,781	-0.05%
2021/01/07	3	40.75	1	40.25	40.00	2	5,826	0.03%
2021/01/06	0	41.95	0	0.00	39.80	0	5,971	0.00%
2021/01/04	0	0.00	2	42.98	42.80	-2	6,044	-0.03%
2020/12/31	0	0.00	2	41.38	41.30	-2	6,066	-0.03%
2020/12/30	4	41.39	1	40.55	42.00	3	6,061	0.05%
2020/12/29	2	39.65	0	0.00	39.50	2	6,028	0.03%
2020/12/28	1	39.60	5	39.26	39.15	-4	6,021	-0.07%
2020/12/25	8	39.84	0	0.00	40.35	8	5,973	0.13%
2020/12/24	1	43.00	0	0.00	41.80	1	5,891	0.02%
2020/12/23	3	42.50	0	0.00	42.50	3	5,922	0.05%
2020/12/22	4	42.29	3	42.70	41.50	1	5,968	0.02%
2020/12/18	6	43.47	1	43.05	43.00	5	6,038	0.08%
2020/12/17	0	0.00	2	44.60	44.05	-2	6,032	-0.03%
2020/12/16	0	44.70	1	44.75	44.90	-1	6,063	-0.02%
2020/12/15	1	44.05	0	0.00	43.75	1	6,138	0.02%
2020/12/09	0	0.00	1	46.40	46.45	-1	6,052	-0.02%
2020/12/08	11	46.71	1	47.05	47.20	10	6,016	0.17%
2020/12/07	5	45.53	6	45.34	45.15	-1	5,945	-0.02%
2020/12/04	9	50.23	18	49.96	49.90	-9	5,781	-0.16%
2020/12/03	23	53.25	3	52.30	54.90	20	5,571	0.36%
2020/12/02	5	48.59	5	49.60	50.70	0	5,343	0.00%
2020/12/01	1	44.45	0	0.00	46.10	1	5,163	0.02%
2020/11/30	0	0.00	5	45.03	45.00	-5	5,127	-0.10%
2020/11/27	1	46.80	0	0.00	47.05	1	5,031	0.02%
2020/11/26	0	46.90	0	0.00	47.30	0	5,032	0.00%
2020/11/25	1	47.75	1	48.55	47.20	0	5,055	0.00%
2020/11/24	1	48.01	0	0.00	47.00	1	5,030	0.02%
2020/11/23	1	47.35	2	48.73	48.80	-1	5,037	-0.02%
2020/11/20	2	49.50	0	0.00	48.35	2	4,954	0.04%
2020/11/19	0	0.00	5	50.40	50.40	-5	4,860	-0.10%
2020/11/18	0	0.00	1	48.50	48.05	-1	4,789	-0.02%
2020/11/17	1	48.00	0	0.00	48.30	1	4,737	0.02%
2020/11/16	0	0.00	10	45.40	47.85	-10	4,689	-0.21%
2020/11/12	1	45.50	0	0.00	45.75	1	4,666	0.02%
2020/11/11	1	45.50	0	0.00	47.05	1	4,679	0.02%
2020/11/09	0	0.00	1	48.20	46.50	-1	4,551	-0.02%
2020/11/06	13	47.23	7	48.13	47.60	6	4,465	0.13%
2020/11/05	6	48.25	40	48.35	46.00	-34	4,329	-0.79%
2020/11/04	1	44.55	3	44.55	45.00	-2	4,100	-0.05%
2020/11/03	3	41.00	9	41.99	45.10	-6	3,930	-0.15%
2020/11/02	7	40.00	2	40.63	41.00	5	3,561	0.14%
2020/10/30	0	0.00	1	37.50	37.45	-1	3,310	-0.03%
2020/10/29	1	35.10	2	35.78	35.85	-1	3,264	-0.03%
2020/10/28	1	36.20	0	0.00	35.65	1	3,285	0.03%
2020/10/26	0	0.00	1	36.10	36.10	-1	3,298	-0.03%
2020/10/23	1	37.30	0	0.00	37.00	1	3,313	0.03%
2020/10/22	30	37.21	0	0.00	36.95	30	3,366	0.89%
2020/10/20	1	39.35	1	40.50	39.85	0	3,428	0.00%
2020/10/19	1	38.90	12	39.50	39.50	-11	3,365	-0.33%
2020/10/14	3	39.20	40	38.95	38.95	-37	3,255	-1.14%
2020/10/12	10	37.80	20	38.20	37.95	-10	3,207	-0.31%
2020/10/08	0	0.00	33	35.69	36.20	-33	3,144	-1.05%
2020/10/07	55	33.99	0	0.00	34.20	55	3,112	1.77%
2020/09/29	0	0.00	1	33.80	33.50	-1	3,470	-0.03%
2020/09/28	1	34.15	0	0.00	34.10	1	3,617	0.03%
2020/09/25	1	33.00	0	0.00	31.10	1	3,636	0.03%
2020/09/24	1	32.30	0	0.00	32.55	1	3,686	0.03%
2020/09/23	1	36.00	1	36.90	35.30	0	3,768	0.00%
2020/09/22	0	0.00	23	36.49	36.50	-23	3,926	-0.59%
2020/09/21	3	38.57	4	38.15	38.00	-1	3,973	-0.03%
2020/09/18	1	39.05	10	38.10	39.10	-9	3,924	-0.23%
2020/09/10	1	36.10	0	0.00	36.10	1	3,900	0.03%
2020/09/07	2	37.20	0.5	36.40	36.50	1.5	3,904	0.04%
2020/09/04	30	36.88	0	0.00	36.65	30	3,934	0.76%
2020/08/28	1	39.35	0	0.00	38.90	1	4,039	0.02%
2020/08/27	0	0.00	42.5	40.32	39.00	-42.5	4,027	-1.05%
2020/08/26	0	0.00	31	37.74	37.70	-31	3,958	-0.78%
2020/08/18	0	0.00	0.4	33.10	33.35	-0.4	4,024	-0.01%
2020/08/17	11	34.96	0	0.00	34.50	11	4,020	0.27%
2020/08/14	1	36.45	0	0.00	36.10	1	3,998	0.03%
2020/08/12	1	36.70	0	0.00	37.20	1	4,108	0.02%
2020/08/11	10	37.80	0	0.00	37.20	10	4,127	0.24%
2020/08/10	2	38.10	0	0.00	38.60	2	4,182	0.05%
2020/08/07	1	39.90	1	40.20	39.90	0	4,209	0.00%
2020/08/05	30	37.15	0	0.00	37.00	30	4,217	0.71%
2020/08/04	0	0.00	7	37.20	36.75	-7	4,335	-0.16%
2020/07/30	0	0.00	0	37.50	37.75	0	4,995	0.00%
2020/07/28	4	36.30	0	0.00	36.20	4	5,147	0.08%
2020/07/27	3	38.07	0	0.00	37.55	3	5,174	0.06%
2020/07/24	2	41.40	0	0.00	39.95	2	5,227	0.04%
2020/07/21	0	0.00	10	39.28	38.90	-10	5,613	-0.18%
2020/07/16	0	0.00	3	39.40	41.10	-3	5,708	-0.05%
2020/07/10	3	35.80	1	37.10	36.95	2	5,806	0.03%
2020/07/09	2	37.20	1	38.60	38.60	1	5,696	0.02%
2020/07/08	0	0.00	5.4	35.10	35.10	-5.4	5,540	-0.10%
2020/07/07	0	0.00	25	30.00	31.95	-25	5,497	-0.45%
2020/07/06	15	29.22	40	29.50	29.05	-25	5,361	-0.47%
2020/07/03	0	0.00	2	29.00	28.75	-2	5,356	-0.04%
2020/07/02	7	28.81	1	29.15	28.60	6	5,270	0.11%
2020/07/01	1	27.00	6	27.31	27.90	-5	5,129	-0.10%
2020/06/23	1	23.25	0	0.00	23.40	1	4,893	0.02%
2020/06/19	0	0.00	1	24.00	23.60	-1	4,908	-0.02%
2020/06/18	0	0.00	1	24.10	23.90	-1	4,915	-0.02%
2020/06/15	1	23.00	0	0.00	23.00	1	4,966	0.02%
2020/06/09	1	23.65	0	0.00	23.65	1	4,954	0.02%
2020/06/08	0	0.00	2	25.10	24.75	-2	4,927	-0.04%
2020/06/04	0	0.00	5	25.35	25.30	-5	5,034	-0.10%
2020/06/03	0	0.00	6	26.05	25.90	-6	5,021	-0.12%
2020/05/29	1	25.30	0	0.00	25.20	1	4,990	0.02%
2020/05/28	4	25.50	0	0.00	25.35	4	5,002	0.08%
2020/05/27	7	26.20	0	0.00	25.95	7	4,993	0.14%
2020/05/25	0	0.00	9	26.73	26.95	-9	5,006	-0.18%
2020/05/21	0	0.00	2	25.95	25.80	-2	4,965	-0.04%
2020/05/20	1	25.30	0	0.00	25.15	1	4,982	0.02%
2020/05/18	5	24.05	0	0.00	24.10	5	4,876	0.10%
2020/05/15	3	24.67	3	24.82	24.50	0	4,862	0.00%
2020/05/14	5	25.37	0	0.00	24.50	5	4,797	0.10%
2020/05/13	20	25.85	0	0.00	26.05	20	4,810	0.42%
2020/05/12	2	26.33	0	0.00	26.10	2	4,859	0.04%
2020/05/11	1	26.20	4	26.31	26.20	-3	4,863	-0.06%
2020/05/08	9	27.75	46	28.51	26.15	-37	4,859	-0.76%
2020/05/07	32	25.95	11	27.27	27.40	21	4,664	0.45%
2020/05/06	5	24.81	6.5	24.41	24.95	-1.5	4,554	-0.03%
2020/05/05	5	23.10	5	22.22	22.70	0	4,469	0.00%
2020/05/04	12	23.08	0	0.00	22.80	12	4,394	0.27%
2020/04/30	12	23.69	1	24.00	23.60	11	4,351	0.25%
2020/04/29	2	23.25	20	22.75	23.80	-18	4,310	-0.42%
2020/04/28	67	25.04	15	24.43	23.75	52	4,265	1.22%
2020/04/27	0	0.00	15	23.35	23.35	-15	4,021	-0.37%
2020/04/24	30	20.47	21	20.79	21.25	9	3,958	0.23%
2020/04/23	21	19.73	1	19.95	19.70	20	3,853	0.52%
2020/04/22	1	17.35	22	16.64	18.45	-21	3,750	-0.56%
2020/04/21	2	17.75	0	0.00	17.25	2	3,695	0.05%
2020/04/17	20	18.10	2	18.00	18.05	18	3,645	0.49%
2020/04/16	2	16.88	0	0.00	17.40	2	3,539	0.06%
2020/04/15	0	0.00	10	15.50	16.35	-10	3,430	-0.29%
2020/04/13	4	14.65	0	0.00	14.65	4	3,409	0.12%
2020/04/10	6	14.75	0	0.00	14.95	6	3,454	0.17%
2020/04/08	0	0.00	22	15.11	15.30	-22	3,516	-0.63%
2020/04/06	0	0.00	1	12.00	13.00	-1	3,728	-0.03%
2020/04/01	0	0.00	3	11.72	11.85	-3	3,794	-0.08%
2020/03/31	4	10.90	2	11.25	10.80	2	3,798	0.05%
2020/03/30	1	10.15	0	0.00	11.10	1	3,813	0.03%
2020/03/27	1	10.85	0	0.00	10.75	1	3,816	0.03%
2020/03/20	0	0.00	4	10.70	11.05	-4	3,719	-0.11%
2020/03/19	10	10.05	1	10.05	10.05	9	3,688	0.24%
2020/03/11	0	0.00	13	16.55	16.55	-13	3,816	-0.34%
2020/03/10	3	13.00	0	0.00	15.05	3	3,725	0.08%
2020/03/09	2	13.95	2	14.15	13.70	0	3,670	0.00%
2020/03/06	8	14.87	8	14.80	14.90	0	3,683	0.00%
2020/03/05	1	15.30	0	0.00	15.25	1	3,750	0.03%
2020/03/04	2	15.15	1	15.35	15.20	1	3,785	0.03%
2020/03/03	13	16.51	0	0.00	16.10	13	3,761	0.35%
2020/02/27	5	16.71	4	15.80	15.90	1	3,684	0.03%
2020/02/26	1	17.85	1	18.25	17.50	0	3,588	0.00%
2020/02/25	6	18.01	0	0.00	18.40	6	3,547	0.17%
2020/02/24	1	18.75	0	0.00	18.90	1	3,500	0.03%
2020/02/18	0	0.00	5	19.40	19.25	-5	3,309	-0.15%
2020/02/17	1	19.50	0	0.00	19.55	1	3,274	0.03%
2020/02/14	4	19.40	0	0.00	19.70	4	3,236	0.12%
2020/02/13	0	0.00	4	19.91	19.00	-4	3,138	-0.13%
2020/02/12	0	0.00	3	20.22	20.20	-3	3,034	-0.10%
2020/02/11	6	20.80	3	20.42	20.60	3	2,955	0.10%
2020/02/10	0	0.00	2	19.48	19.20	-2	2,815	-0.07%
2020/02/07	0	0.00	1.2	18.55	19.15	-1.2	2,720	-0.04%
2020/02/06	0	0.00	2	18.50	18.50	-2	2,563	-0.08%
2020/02/05	1	15.70	20	15.95	16.85	-19	2,439	-0.78%
2020/01/31	20	15.15	4	16.88	16.90	16	2,254	0.71%
2020/01/20	0	0.00	2	18.30	18.65	-2	2,127	-0.09%
2020/01/17	2	17.15	0	0.00	18.15	2	2,062	0.10%
2020/01/14	0	0.00	0.7	18.25	18.40	-0.7	1,895	-0.04%
2020/01/08	0	0.00	40	16.15	16.20	-40	1,760	-2.27%
2020/01/03	0	0.00	55	16.82	16.35	-55	1,638	-3.36%
2020/01/02	31	18.72	8	18.91	18.15	23	1,607	1.43%
2019/12/31	25	17.75	0	0.00	17.85	25	1,497	1.67%
2019/12/30	0	0.00	1	14.15	16.25	-1	1,348	-0.07%
2019/12/27	0	0.00	1	14.90	14.90	-1	1,171	-0.09%
2019/12/26	0	0.00	3	13.33	13.55	-3	1,051	-0.29%
2019/12/25	30	12.70	0	0.00	12.70	30	1,018	2.94%
2019/12/24	20	12.10	0	0.00	12.15	20	990	2.02%
2019/12/19	1	11.40	0	0.00	11.40	1	947	0.11%
2019/12/17	0	0.00	1	10.90	11.10	-1	925	-0.11%
2019/12/12	2	12.70	2	12.40	12.00	0	859	0.00%
2019/12/11	0	0.00	2	12.00	12.25	-2	813	-0.25%
2019/12/10	2	11.95	34	10.79	11.95	-32	757	-4.22%
2019/12/09	30	10.90	0	0.00	10.90	30	662	4.53%
2019/12/06	0	0.00	2	9.93	9.93	-2	575	-0.35%
2019/12/02	0	0.00	2	8.50	8.46	-2	348	-0.57%
2019/11/29	0	0.00	2	7.70	7.74	-2	258	-0.77%
2019/11/28	0	0.00	2	6.62	7.04	-2	197	-1.01%
2019/11/12	0	0.00	1	6.32	6.37	-1	142	-0.70%
2019/11/11	2	6.21	1	6.31	6.29	1	142	0.70%
2019/10/31	5	6.38	0	0.00	6.42	5	139	3.59%
2019/10/30	0	0.00	2	6.40	6.42	-2	137	-1.45%
2019/10/07	5	6.44	0	0.00	6.50	5	137	3.63%
2019/10/04	2	6.45	0	0.00	6.45	2	135	1.47%
2019/09/25	5	6.50	9.2	6.50	6.55	-4.2	163	-2.56%
2019/09/23	0	0.00	10	6.68	6.68	-10	162	-6.17%
2019/09/10	5	6.50	0	0.00	6.55	5	158	3.15%
2019/09/09	5	6.60	2.9	6.82	6.57	2.1	158	1.32%
2019/09/06	0	0.00	8	6.49	6.50	-8	157	-5.09%
2019/09/04	0	0.00	30	6.46	6.49	-30	158	-18.99%
2019/08/30	0	0.00	7.1	6.52	6.56	-7.1	155	-4.54%
2019/08/28	0	0.00	7.1	6.55	6.53	-7.1	153	-4.60%
2019/08/27	0	0.00	31.1	6.60	6.55	-31.1	154	-20.20%
2019/08/26	0	0.00	7.1	6.50	6.49	-7.1	153	-4.62%
2019/08/02	2	6.65	0	0.00	6.64	2	146	1.37%
2019/07/29	2	6.80	0	0.00	6.81	2	143	1.39%
2019/07/23	0	0.00	2	6.76	6.80	-2	140	-1.43%
2019/07/02	0	0.00	5	6.66	7.03	-5	162	-3.07%
2019/06/17	2	6.22	0	0.00	6.40	2	153	1.31%
2019/05/27	1	6.31	0	0.00	6.43	1	212	0.47%
2019/05/13	0	0.00	1	6.52	6.60	-1	241	-0.41%
2019/05/07	0	0.00	2	6.98	6.86	-2	239	-0.83%
2019/04/29	2	6.66	0	0.00	6.66	2	238	0.84%
2019/04/24	0	0.00	2	6.90	6.92	-2	243	-0.82%
2019/04/22	2	6.60	0	0.00	6.72	2	241	0.83%
2019/04/16	3	6.75	0	0.00	6.87	3	230	1.30%
2019/03/27	0	0.00	39	7.48	7.47	-39	220	-17.70%
2019/03/19	39	7.61	0	0.00	7.60	39	224	17.33%
2019/03/15	0	0.00	1.4	7.24	7.28	-1.4	213	-0.66%
2018/12/13	0	0.00	9.2	6.84	6.85	-9.2	226	-4.07%
2018/12/03	0	0.00	49	7.00	7.00	-49	240	-20.40%
2018/10/16	0	0.00	13	7.74	7.73	-13	366	-3.55%
2018/10/05	0	0.00	1	8.55	8.76	-1	394	-0.25%
2018/10/04	0	0.00	0.4	9.00	9.00	-0.4	401	-0.10%
2018/09/25	0	0.00	5	6.70	6.66	-5	422	-1.18%
2018/06/15	13	9.46	0	0.00	9.32	13	1,389	0.94%
2018/06/11	0	0.00	20	9.30	9.43	-20	1,236	-1.62%
2018/06/07	60	9.78	0	0.00	9.78	60	1,159	5.17%
2018/06/06	20	10.10	0	0.00	10.20	20	1,078	1.85%
2018/06/05	5	9.51	1	9.38	9.40	4	928	0.43%
2018/06/04	1	9.35	27	9.73	9.40	-26	875	-2.97%
2018/06/01	20	9.49	0	0.00	9.70	20	785	2.55%
2018/05/29	10	7.47	0	0.00	7.51	10	500	2.00%
2018/05/28	40	7.68	0	0.00	7.61	40	501	7.97%
2018/05/14	0	0.00	2	6.76	6.83	-2	421	-0.47%
2018/05/11	2	6.78	0	0.00	6.77	2	420	0.48%
2018/05/07	0	0.00	1	6.71	6.76	-1	418	-0.24%
2018/05/04	1	7.00	0	0.00	7.00	1	413	0.24%
2018/01/12	0	0.00	0.3	8.25	8.25	-0.3	470	-0.07%