系統電 (5309)-元大-信義券商分點個股進出

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
38.80
漲跌
▼0.10
漲幅
-0.26%
成交量
2,446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:13:35(已收盤)

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

系統電 (5309)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/12/16	5	39.20	0	0.00	38.90	5	13,079	0.04%
2024/12/12	4	41.00	52	40.16	40.10	-48	12,896	-0.37%
2024/12/11	14	40.78	3	40.50	40.65	11	12,827	0.09%
2024/12/10	1	40.30	2	40.38	40.25	-1	12,719	-0.01%
2024/12/09	6	41.08	0	0.00	40.40	6	12,612	0.05%
2024/12/06	0	0.00	4	44.70	44.45	-4	12,290	-0.03%
2024/12/05	10	46.54	7	46.21	46.50	3	11,975	0.03%
2024/12/04	11	46.51	11	46.73	46.95	0	11,445	0.00%
2024/12/03	56	44.82	4	44.74	44.15	52	10,614	0.49%
2024/12/02	17	45.81	13	46.79	45.30	4	10,323	0.04%
2024/11/29	12	46.03	9	45.96	46.95	3	9,478	0.03%
2024/11/28	27.1	44.28	6	44.61	43.95	21.1	8,667	0.24%
2024/11/27	21	46.46	20	47.12	45.50	1	8,159	0.01%
2024/11/26	26	48.45	1	50.80	48.00	25	7,657	0.33%
2024/11/25	0	0.00	31	49.48	49.60	-31	6,417	-0.48%
2024/11/22	50	46.22	46	46.38	45.10	4	6,148	0.07%
2024/11/21	10	42.12	41.3	43.06	43.70	-31.3	5,223	-0.60%
2024/11/20	1	40.25	1	40.00	39.75	0	4,911	0.00%
2024/11/19	7.1	39.72	3	39.95	40.75	4.1	5,163	0.08%
2024/11/18	8	40.86	19	40.50	40.00	-11	4,807	-0.23%
2024/11/15	4.2	39.84	67.1	40.00	38.85	-62.9	4,422	-1.42%
2024/11/14	10	39.81	4	39.78	40.50	6	4,266	0.14%
2024/11/13	5.1	40.08	14	40.25	40.20	-8.9	3,996	-0.22%
2024/11/12	5	38.48	2	38.10	38.15	3	3,444	0.09%
2024/11/11	4	38.18	3	37.87	39.25	1	3,101	0.03%
2024/11/08	4	36.06	2	36.35	35.70	2	2,996	0.07%
2024/11/07	50	36.51	0	0.00	36.50	50	3,075	1.63%
2024/10/23	0	0.00	1	36.50	36.15	-1	4,033	-0.02%
2024/10/17	0	0.00	3	36.75	36.40	-3	4,915	-0.06%
2024/09/06	5	35.80	2	35.83	35.80	3	7,144	0.04%
2024/09/05	5	36.30	0	0.00	35.50	5	7,136	0.07%
2024/09/04	0	0.00	1	35.85	35.90	-1	7,112	-0.01%
2024/09/03	0	0.00	12	37.73	37.65	-12	7,084	-0.17%
2024/08/30	10	38.60	0	0.00	38.60	10	7,027	0.14%
2024/08/23	3	40.25	0	0.00	40.30	3	6,870	0.04%
2024/08/22	12	43.97	12	43.95	43.00	0	6,660	0.00%
2024/08/21	4	44.30	1	44.00	44.30	3	6,161	0.05%
2024/08/20	0	0.00	1	42.00	41.15	-1	5,794	-0.02%
2024/08/19	0	0.00	2	41.25	41.40	-2	5,743	-0.03%
2024/08/16	2	41.95	1	41.90	41.95	1	5,672	0.02%
2024/08/15	1	40.55	0	0.00	40.05	1	5,520	0.02%
2024/08/14	0	0.00	1	40.95	40.75	-1	5,530	-0.02%
2024/08/13	1	40.70	1	40.85	40.55	0	5,471	0.00%
2024/08/12	4	40.71	1	41.10	40.05	3	5,406	0.06%
2024/08/09	4	41.65	0	0.00	41.50	4	5,324	0.08%
2024/08/07	1	36.50	4	38.30	39.40	-3	5,118	-0.06%
2024/08/05	1	40.35	0	0.00	38.60	1	4,927	0.02%
2024/08/02	3	43.05	2	42.88	42.85	1	4,837	0.02%
2024/08/01	4	42.73	3	42.30	42.90	1	4,681	0.02%
2024/07/31	6	42.07	7	42.29	42.35	-1	4,543	-0.02%
2024/07/30	4	41.66	3	41.52	42.30	1	4,444	0.02%
2024/07/29	18	40.53	10	41.18	40.20	8	4,288	0.19%
2024/07/26	0	41.10	7	41.66	42.00	-7	4,201	-0.17%
2024/07/23	7	41.88	0	0.00	41.85	7	4,126	0.17%
2024/07/22	0	0.00	3	40.40	40.50	-3	3,893	-0.08%
2024/07/19	10	42.68	7	42.87	42.50	3	3,648	0.08%
2024/07/18	2	41.48	0	0.00	41.25	2	3,267	0.06%
2024/07/17	2	42.25	0	0.00	42.00	2	3,203	0.06%
2024/07/16	0	0.00	3	43.07	43.30	-3	3,078	-0.10%
2024/07/15	13	42.46	4	42.54	42.95	9	2,953	0.30%
2024/07/12	2	42.08	3	42.38	42.15	-1	2,682	-0.04%
2024/07/11	10	40.65	3	41.83	42.25	7	2,484	0.28%
2024/07/10	2	42.00	7	41.73	42.00	-5	2,243	-0.22%
2024/07/09	13	40.33	18	40.14	39.90	-5	1,678	-0.30%
2024/07/03	0	0.00	5	36.30	36.35	-5	1,169	-0.43%
2024/06/18	5	35.40	0	0.00	35.55	5	2,041	0.24%
2024/06/06	0	0.00	2	34.70	34.65	-2	2,031	-0.10%
2024/05/23	0	0.00	0.4	35.40	35.45	-0.4	2,287	-0.02%
2024/05/22	0	0.00	2	35.40	35.30	-2	2,278	-0.09%
2024/05/20	0	0.00	2	35.55	35.25	-2	2,269	-0.09%
2024/05/17	1	34.30	6	34.20	34.55	-5	2,234	-0.22%
2024/05/14	0	0.00	5	34.60	34.50	-5	2,256	-0.22%
2024/05/03	1	34.65	0	0.00	34.75	1	2,250	0.04%
2024/04/22	10	33.40	0	0.00	33.25	10	2,296	0.44%
2024/04/19	10	33.85	0	0.00	34.05	10	2,289	0.44%
2024/04/15	0	0.00	3	35.47	35.00	-3	2,450	-0.12%
2024/04/12	1	36.05	1	35.85	35.50	0	2,513	0.00%
2024/04/11	0	0.00	0	35.15	34.95	0	2,509	0.00%
2024/04/10	0	0.00	1	35.55	35.50	-1	2,502	-0.04%
2024/04/03	0	0.00	10	35.05	35.05	-10	2,497	-0.40%
2024/04/02	0	0.00	1	35.40	35.35	-1	2,487	-0.04%
2024/04/01	1	35.75	0	0.00	35.75	1	2,462	0.04%
2024/03/29	17	38.94	1	38.10	35.75	16	2,445	0.65%
2024/03/28	1	39.15	0	0.00	39.50	1	2,276	0.04%
2024/03/27	2	38.60	3	39.03	39.60	-1	1,943	-0.05%
2024/03/26	3	36.05	0	0.00	36.00	3	1,684	0.18%
2024/03/12	3	36.85	3	37.05	36.80	0	1,702	0.00%
2024/03/07	1	36.70	3	37.45	36.70	-2	1,669	-0.12%
2024/03/06	1	37.10	0	0.00	36.95	1	1,602	0.06%
2024/03/05	2	36.78	7	35.89	37.30	-5	1,526	-0.33%
2024/02/26	0	34.15	0	0.00	34.25	0	1,419	0.00%
2024/02/02	0	34.25	0	0.00	34.05	0	1,396	0.00%
2024/01/30	0	0.00	2	35.10	34.90	-2	1,393	-0.14%
2024/01/29	0	35.13	5	35.00	34.90	-5	1,392	-0.36%
2024/01/17	0	0.00	1	35.35	35.00	-1	1,389	-0.07%
2024/01/15	0	0.00	1	36.65	36.50	-1	1,353	-0.07%
2024/01/12	1	36.45	1	36.95	36.30	0	1,363	0.00%
2024/01/11	3	37.33	0	0.00	36.80	3	1,350	0.22%
2024/01/10	3	37.53	2	37.65	37.60	1	1,310	0.08%
2024/01/09	7	37.84	7	38.04	37.50	0	1,242	0.00%
2024/01/08	0	0.00	1	36.85	37.45	-1	1,071	-0.09%
2024/01/05	2	36.45	10	36.15	36.00	-8	1,006	-0.79%
2023/12/20	10	35.62	0	0.00	35.30	10	1,006	0.99%
2023/12/13	0	0.00	4	36.58	36.10	-4	983	-0.41%
2023/12/12	1	36.70	3	36.55	36.70	-2	948	-0.21%
2023/12/06	5	35.30	0	0.00	35.25	5	964	0.52%
2023/12/05	1	35.45	1	35.80	35.95	0	955	0.00%
2023/12/04	5	35.30	0	0.00	35.65	5	924	0.54%
2023/12/01	5	35.30	0	0.00	35.40	5	915	0.55%
2023/11/29	2	34.78	0	0.00	35.15	2	864	0.23%
2023/11/28	1	34.90	0	0.00	34.85	1	853	0.12%
2023/11/27	4	35.06	0	0.00	34.35	4	847	0.47%
2023/11/24	0	0.00	1	34.00	34.00	-1	842	-0.12%
2023/11/17	4	33.80	4	34.00	34.00	0	851	0.00%
2023/11/10	0	0.00	1	31.90	31.80	-1	858	-0.12%
2023/11/08	1	34.30	0	0.00	33.70	1	874	0.11%
2023/10/16	0	0.00	1	34.05	34.05	-1	1,083	-0.09%
2023/10/13	1	34.50	0	0.00	34.40	1	1,093	0.09%
2023/10/05	1	34.90	1	35.35	34.90	0	1,109	0.00%
2023/09/27	0	0.00	3	35.00	34.75	-3	1,209	-0.25%
2023/09/26	3	35.65	0	0.00	35.20	3	1,235	0.24%
2023/09/12	3	36.50	0	0.00	36.15	3	1,463	0.20%
2023/09/05	0	0.00	1	35.80	35.80	-1	1,586	-0.06%
2023/09/01	1	35.55	0	0.00	35.35	1	1,635	0.06%
2023/08/24	0	0.00	0.1	35.80	35.10	-0.1	1,714	0.00%
2023/08/23	0	0.00	15	35.90	35.95	-15	1,716	-0.87%
2023/08/17	0	0.00	2	35.75	36.00	-2	1,788	-0.11%
2023/08/11	2	35.45	0	35.35	34.65	2	1,864	0.11%
2023/08/08	0	0.00	1	37.45	37.10	-1	1,815	-0.06%
2023/08/07	0	0.00	3	37.85	37.75	-3	1,873	-0.16%
2023/07/31	1	38.25	0	0.00	38.75	1	2,134	0.05%
2023/07/28	3	38.12	0	0.00	38.25	3	2,213	0.14%
2023/07/27	0	0.00	2	38.20	38.25	-2	2,230	-0.09%
2023/07/26	6	37.92	0	0.00	37.85	6	2,248	0.27%
2023/07/25	0	0.00	1	37.80	38.20	-1	2,271	-0.04%
2023/07/21	1	37.85	2	38.13	37.70	-1	2,288	-0.04%
2023/07/18	1	38.55	1	38.20	38.15	0	2,410	0.00%
2023/07/17	0	0.00	1	38.65	38.85	-1	2,494	-0.04%
2023/07/14	2	38.58	0	0.00	38.45	2	2,548	0.08%
2023/07/11	2	38.20	0	0.00	38.00	2	2,786	0.07%
2023/07/07	3	38.78	1	38.40	38.55	2	3,329	0.06%
2023/07/06	2	40.10	0	0.00	40.10	2	3,334	0.06%
2023/06/30	0	0.00	1	41.30	41.70	-1	4,439	-0.02%
2023/06/28	6	40.73	0	0.00	40.55	6	4,749	0.13%
2023/06/19	0	0.00	3	40.50	40.90	-3	4,858	-0.06%
2023/06/16	1	40.35	0	0.00	40.35	1	4,861	0.02%
2023/06/15	1	40.65	0	0.00	40.75	1	4,831	0.02%
2023/06/06	0	0.00	4	43.05	42.95	-4	4,900	-0.08%
2023/05/11	0	0.00	1	42.00	41.60	-1	5,493	-0.02%
2023/05/09	1	43.15	4	43.66	43.10	-3	5,702	-0.05%
2023/05/08	1	44.05	0	0.00	44.20	1	5,686	0.02%
2023/05/05	6	44.88	0	0.00	44.50	6	5,678	0.11%
2023/04/26	0	0.00	4	42.80	42.90	-4	5,543	-0.07%
2023/04/20	2	43.83	0	0.00	43.50	2	5,397	0.04%
2023/04/19	6	44.46	1	44.25	44.25	5	5,314	0.09%
2023/04/13	5	47.30	7	46.07	46.00	-2	5,034	-0.04%
2023/04/12	7	46.71	5	46.81	47.50	2	4,688	0.04%
2023/04/11	0	0.00	5	45.45	45.95	-5	4,455	-0.11%
2023/04/10	5	45.25	3	45.35	45.05	2	4,405	0.05%
2023/04/07	2	45.35	0	0.00	45.90	2	4,316	0.05%
2023/04/06	2.1	47.11	2	46.73	46.30	0.1	4,189	0.00%
2023/03/31	14	45.97	16	46.03	46.35	-2	3,907	-0.05%
2023/03/30	31	44.95	31	44.61	44.30	0	3,218	0.00%
2023/03/28	0	0.00	2	42.80	42.65	-2	2,877	-0.07%
2023/03/24	0	0.00	1	43.00	42.65	-1	2,772	-0.04%
2023/03/20	0	0.00	1	41.80	41.60	-1	2,788	-0.04%
2023/03/14	0	0.00	1	41.55	41.00	-1	3,369	-0.03%
2023/03/13	1	41.05	8	40.56	41.20	-7	3,547	-0.20%
2023/03/08	0	0.00	1	43.70	44.20	-1	3,857	-0.03%
2023/03/07	2	43.38	1	43.50	43.50	1	3,828	0.03%
2023/03/03	0	0.00	2	42.20	42.50	-2	3,820	-0.05%
2023/03/01	0	0.00	3	42.10	42.20	-3	3,834	-0.08%
2023/02/24	1	41.95	0	43.10	41.85	1	3,842	0.03%
2023/02/22	1	42.90	4	43.08	42.90	-3	3,824	-0.08%
2023/02/21	4	44.40	1	44.40	44.00	3	3,899	0.08%
2023/02/17	0	0.00	5	43.62	43.70	-5	3,834	-0.13%
2023/02/16	0	0.00	1	43.25	43.40	-1	3,842	-0.03%
2023/02/13	1	43.20	10	43.12	43.40	-9	3,999	-0.23%
2023/02/10	10	43.60	0	0.00	43.10	10	4,026	0.25%
2023/02/09	13	44.28	0	0.00	43.80	13	4,009	0.32%
2023/02/08	0	0.00	0.2	43.75	43.60	-0.2	3,868	-0.01%
2023/02/03	5	42.65	0	0.00	42.55	5	3,574	0.14%
2023/02/02	0	0.00	2	42.95	42.65	-2	3,545	-0.06%
2023/02/01	2	42.38	4	42.53	42.00	-2	3,507	-0.06%
2023/01/31	3	41.25	3	41.82	41.85	0	3,415	0.00%
2023/01/30	0	0.00	1	40.25	40.55	-1	3,377	-0.03%
2023/01/11	1	40.45	2	41.63	40.30	-1	3,543	-0.03%
2023/01/10	1	40.25	0	0.00	40.20	1	3,518	0.03%
2023/01/06	2	39.70	0	0.00	39.80	2	3,515	0.06%
2022/12/29	1	37.50	0	0.00	38.35	1	3,502	0.03%
2022/12/27	2	39.90	0	0.00	39.60	2	3,502	0.06%
2022/12/15	0	0.00	1	42.05	41.70	-1	3,543	-0.03%
2022/12/14	0	0.00	1	41.75	41.65	-1	3,554	-0.03%
2022/12/13	0	0.00	1	40.90	40.50	-1	3,514	-0.03%
2022/12/12	0	0.00	1	41.10	41.10	-1	3,510	-0.03%
2022/12/09	3	42.15	0	0.00	41.05	3	3,507	0.09%
2022/12/06	8	45.16	3	45.30	44.70	5	3,263	0.15%
2022/12/05	0	0.00	2	45.03	44.70	-2	3,003	-0.07%
2022/12/02	1	45.20	2	45.10	44.60	-1	2,832	-0.04%
2022/12/01	1	44.30	3	44.37	44.50	-2	2,700	-0.07%
2022/11/30	2	43.70	1	43.20	42.85	1	2,556	0.04%
2022/11/25	0	0.00	1	40.70	40.05	-1	2,751	-0.04%
2022/11/18	0	0.00	2	41.80	41.00	-2	3,041	-0.07%
2022/11/17	2	42.30	1	42.45	42.10	1	3,030	0.03%
2022/11/16	6	41.09	3	41.25	41.25	3	2,924	0.10%
2022/11/15	1	40.50	20	40.85	40.35	-19	2,859	-0.66%
2022/11/14	1	40.60	1	40.85	40.60	0	2,875	0.00%
2022/11/11	1	40.50	2	41.63	41.40	-1	2,872	-0.03%
2022/11/10	0	0.00	3	39.90	41.00	-3	2,796	-0.11%
2022/11/09	0	0.00	2	40.60	39.65	-2	2,883	-0.07%
2022/11/08	0	0.00	3	39.72	39.60	-3	2,859	-0.10%
2022/11/07	4	38.83	0	0.00	38.80	4	2,811	0.14%
2022/11/04	0	0.00	1	38.60	38.50	-1	2,815	-0.04%
2022/11/03	0	0.00	4	37.85	38.20	-4	2,878	-0.14%
2022/11/01	2	37.20	1	36.85	37.25	1	2,951	0.03%
2022/10/28	1	36.10	0	0.00	36.50	1	2,983	0.03%
2022/10/27	1	37.40	0	0.00	37.65	1	2,988	0.03%
2022/10/24	1	38.20	0	0.00	38.20	1	3,116	0.03%
2022/10/20	2	38.48	0	0.00	38.00	2	3,197	0.06%
2022/10/19	0	0.00	1	38.30	38.90	-1	3,194	-0.03%
2022/10/12	1	37.20	0	0.00	37.15	1	3,431	0.03%
2022/10/11	20	37.43	0	0.00	37.20	20	3,473	0.58%
2022/10/07	1	39.20	0	0.00	39.10	1	3,544	0.03%
2022/10/04	10	38.47	0	0.00	38.45	10	3,730	0.27%
2022/10/03	5	37.80	0	0.00	37.65	5	3,741	0.13%
2022/09/28	0	0.00	7	36.30	35.90	-7	3,859	-0.18%
2022/09/23	0	0.00	20	39.15	39.00	-20	3,951	-0.51%
2022/09/21	0	0.00	52	39.46	39.55	-52	4,029	-1.29%
2022/09/20	0	0.00	10	40.48	40.35	-10	4,098	-0.24%
2022/09/19	3	40.03	119	40.25	40.05	-116	4,252	-2.73%	大賣/鉅額交易
2022/09/16	1	40.75	73	40.87	40.70	-72	4,372	-1.65%
2022/09/15	2	42.08	3	42.38	41.60	-1	4,449	-0.02%
2022/09/14	1	41.95	1	42.00	42.45	0	4,515	0.00%
2022/09/13	1	41.50	0	0.00	42.80	1	4,599	0.02%
2022/09/06	2	40.83	0	0.00	40.80	2	5,431	0.04%
2022/09/05	251	44.10	14	44.18	41.85	237	5,500	4.31%	大買/鉅額交易
2022/09/02	19	44.00	2	43.75	44.00	17	5,465	0.31%
2022/09/01	2	42.93	1	43.85	42.60	1	5,552	0.02%
2022/08/31	2	43.70	4	43.28	43.70	-2	5,750	-0.03%
2022/08/30	0	0.00	1	41.95	42.15	-1	5,832	-0.02%
2022/08/29	4	40.34	1	40.55	40.45	3	6,552	0.05%
2022/08/26	0	0.00	3	41.80	41.80	-3	6,924	-0.04%
2022/08/25	0	0.00	2	40.75	40.95	-2	7,712	-0.03%
2022/08/24	3	41.15	0	0.00	40.35	3	7,971	0.04%
2022/08/23	0	0.00	5	40.65	41.00	-5	8,142	-0.06%
2022/08/22	0	0.00	1	41.10	40.75	-1	8,267	-0.01%
2022/08/19	0	0.00	1	41.85	41.25	-1	8,258	-0.01%
2022/08/18	1	41.20	0	0.00	41.60	1	8,270	0.01%
2022/08/16	2	42.75	0	0.00	41.75	2	8,245	0.02%
2022/08/15	2	41.55	2	41.10	41.50	0	8,183	0.00%
2022/08/12	2	40.15	2	40.38	40.25	0	8,134	0.00%
2022/08/11	1	40.45	0	0.00	40.10	1	8,125	0.01%
2022/08/10	2	41.15	2	41.05	40.75	0	8,086	0.00%
2022/08/08	1	39.75	0	0.00	39.80	1	7,978	0.01%
2022/08/02	0	0.00	3	38.55	38.30	-3	7,931	-0.04%
2022/08/01	3	40.00	0	0.00	39.75	3	7,891	0.04%
2022/07/29	1	39.40	0	0.00	39.15	1	7,858	0.01%
2022/07/28	0	0.00	2	39.00	38.70	-2	7,851	-0.03%
2022/07/27	0	0.00	3	37.75	38.55	-3	7,808	-0.04%
2022/07/26	0	0.00	1	38.80	38.15	-1	7,807	-0.01%
2022/07/25	1	37.75	1	37.45	38.00	0	7,763	0.00%
2022/07/22	5	37.16	0	0.00	37.05	5	7,746	0.06%
2022/07/21	1	35.30	1	35.55	36.15	0	7,640	0.00%
2022/07/20	1	36.75	0	0.00	35.50	1	7,618	0.01%
2022/07/19	0	0.00	1	36.20	36.10	-1	7,579	-0.01%
2022/07/18	1	35.85	0	0.00	35.65	1	7,549	0.01%
2022/07/14	3	34.52	4	34.64	35.75	-1	7,460	-0.01%
2022/07/13	2	37.90	2	38.05	37.30	0	7,326	0.00%
2022/07/12	0	0.00	1	37.95	37.40	-1	7,309	-0.01%
2022/07/08	0	0.00	1	40.20	39.55	-1	7,343	-0.01%
2022/07/07	22	38.09	1	37.65	38.45	21	7,713	0.27%
2022/07/01	2	40.88	4	38.80	38.80	-2	8,901	-0.02%
2022/06/30	1	41.70	0	0.00	41.70	1	8,885	0.01%
2022/06/29	0	0.00	2	43.80	43.50	-2	9,490	-0.02%
2022/06/28	0	0.00	7	44.56	44.25	-7	9,690	-0.07%
2022/06/27	4	45.56	1	45.65	45.60	3	9,628	0.03%
2022/06/22	6	43.90	1	42.80	42.80	5	9,358	0.05%
2022/06/21	1	45.35	0	0.00	45.45	1	9,373	0.01%
2022/06/20	1	43.60	3	44.23	42.65	-2	9,360	-0.02%
2022/06/17	2	45.45	3	44.90	45.90	-1	9,340	-0.01%
2022/06/16	2	46.53	1	47.15	45.05	1	9,253	0.01%
2022/06/15	6	47.80	17	48.07	46.50	-11	9,064	-0.12%
2022/06/14	0	0.00	10	45.43	46.80	-10	8,648	-0.12%
2022/06/13	3	46.15	2	46.20	46.25	1	8,523	0.01%
2022/06/10	3	47.12	2	47.15	46.85	1	8,453	0.01%
2022/06/09	10	47.58	1	47.75	46.90	9	8,270	0.11%
2022/06/08	4	46.60	0	0.00	46.45	4	7,865	0.05%
2022/06/07	3	47.17	42	47.40	46.80	-39	7,610	-0.51%
2022/06/06	9	46.87	42	47.84	46.00	-33	6,831	-0.48%
2022/06/02	111	46.26	31	46.29	47.15	80	6,442	1.24%	大買/
2022/06/01	1	43.60	1.1	44.01	43.25	-0.1	5,640	0.00%
2022/05/12	0	0.00	2	38.35	38.00	-2	5,301	-0.04%
2022/05/10	0	0.00	2	38.10	39.00	-2	5,427	-0.04%
2022/05/09	0	0.00	10	39.31	38.90	-10	5,506	-0.18%
2022/05/06	1	39.95	0	0.00	40.85	1	5,774	0.02%
2022/04/29	2	39.80	0	0.00	39.50	2	6,569	0.03%
2022/04/27	0	0.00	3	39.20	39.40	-3	6,799	-0.04%
2022/04/25	1	40.85	0	0.00	40.85	1	6,974	0.01%
2022/04/21	3	42.25	0	0.00	42.10	3	7,023	0.04%
2022/04/15	0	0.00	2	42.35	41.80	-2	7,040	-0.03%
2022/04/14	1	43.00	2	43.00	43.10	-1	7,033	-0.01%
2022/04/13	5	44.66	0	0.00	43.75	5	7,047	0.07%
2022/04/12	1	43.75	0	0.00	43.45	1	6,629	0.02%
2022/04/11	1	44.90	25	43.53	42.55	-24	6,476	-0.37%
2022/04/08	14	42.72	22	42.90	43.80	-8	6,156	-0.13%
2022/04/07	17	43.28	14	43.28	42.95	3	5,796	0.05%
2022/04/01	12	42.89	16	43.83	41.50	-4	5,326	-0.08%
2022/03/31	3	41.07	1	41.40	42.70	2	4,699	0.04%
2022/03/30	8	40.30	11	40.82	40.95	-3	4,508	-0.07%
2022/03/29	11	40.41	0	0.00	39.90	11	4,507	0.24%
2022/03/25	0	0.00	1	41.20	41.15	-1	4,505	-0.02%
2022/03/24	12	41.03	0	0.00	40.55	12	4,467	0.27%
2022/03/23	4	41.25	1	41.40	41.25	3	4,439	0.07%
2022/03/22	2	40.45	0	0.00	41.15	2	4,403	0.05%
2022/03/21	5	40.39	0	0.00	40.35	5	4,325	0.12%
2022/03/11	0	0.00	1	37.80	38.15	-1	4,926	-0.02%
2022/03/09	1	37.20	1	36.95	37.75	0	5,219	0.00%
2022/03/03	1	41.20	5	41.13	39.80	-4	5,537	-0.07%
2022/03/01	1	40.75	1	40.20	40.50	0	5,708	0.00%
2022/02/25	0	0.00	1	39.05	38.80	-1	6,023	-0.02%
2022/02/24	1	38.80	0	0.00	38.60	1	6,108	0.02%
2022/02/22	2	39.70	1	40.10	39.70	1	6,348	0.02%
2022/02/18	0	0.00	2	40.35	40.85	-2	6,936	-0.03%
2022/02/17	2	41.05	0	0.00	40.85	2	7,449	0.03%
2022/02/16	1	41.55	0	0.00	42.05	1	7,729	0.01%
2022/02/15	3	40.55	1	40.70	40.35	2	7,766	0.03%
2022/02/09	0	0.00	2	42.45	42.00	-2	8,151	-0.02%
2022/02/08	2	42.45	2	42.85	42.50	0	8,338	0.00%
2022/02/07	1	41.75	2	40.90	41.90	-1	8,113	-0.01%
2022/01/26	1	40.60	0	0.00	39.30	1	7,866	0.01%
2022/01/25	2	40.00	0	0.00	38.50	2	7,821	0.03%
2022/01/24	0	0.00	1	36.50	38.20	-1	7,673	-0.01%
2022/01/20	1	40.25	0	0.00	39.45	1	7,757	0.01%
2022/01/19	1	38.80	6	39.41	38.20	-5	7,660	-0.07%
2022/01/17	3	36.97	0	0.00	37.05	3	7,792	0.04%
2022/01/06	0	38.90	0	0.00	38.50	0	7,781	0.00%
2022/01/04	6	40.18	6	40.00	39.85	0	7,774	0.00%
2021/12/30	1	39.90	0	0.00	39.95	1	7,824	0.01%
2021/12/28	1	41.05	0	0.00	40.40	1	8,243	0.01%
2021/12/27	0	0.00	1	40.60	40.30	-1	8,295	-0.01%
2021/12/24	1	40.65	1.1	40.87	39.95	-0.1	8,359	0.00%
2021/12/23	2	41.33	0	0.00	41.15	2	8,360	0.02%
2021/12/22	11	41.65	0	0.00	41.40	11	8,433	0.13%
2021/12/21	1	40.90	6	40.95	40.95	-5	8,597	-0.06%
2021/12/20	1	40.70	0	0.00	41.05	1	8,603	0.01%
2021/12/17	4	40.53	4	40.25	40.00	0	8,562	0.00%
2021/12/16	2	41.00	3	41.33	41.20	-1	8,485	-0.01%
2021/12/15	1	40.80	0	0.00	41.15	1	8,434	0.01%
2021/12/14	1	40.85	19	41.25	40.90	-18	8,390	-0.21%
2021/12/10	0	0.00	4	43.00	44.50	-4	8,162	-0.05%
2021/12/09	0	0.00	7	46.04	44.50	-7	8,038	-0.09%
2021/12/08	5	46.00	2	45.25	45.15	3	7,958	0.04%
2021/12/07	6	46.25	2	46.05	45.85	4	7,912	0.05%
2021/12/06	1	45.40	4	45.86	45.45	-3	7,813	-0.04%
2021/12/03	1	44.30	0	0.00	44.50	1	7,663	0.01%
2021/11/29	8	41.54	1	42.60	42.25	7	7,265	0.10%
2021/11/26	9	42.89	0	0.00	42.90	9	7,148	0.13%
2021/11/25	8	44.89	2	44.53	44.95	6	7,006	0.09%
2021/11/24	7	45.08	9	44.62	45.15	-2	6,847	-0.03%
2021/11/23	6	42.13	1	42.45	42.05	5	6,516	0.08%
2021/11/22	0	0.00	2	43.35	43.00	-2	6,432	-0.03%
2021/11/19	6	43.16	22	42.88	43.65	-16	6,353	-0.25%
2021/11/18	19	45.99	17	44.19	44.10	2	6,144	0.03%
2021/11/17	1	44.05	7	43.35	43.50	-6	5,726	-0.10%
2021/11/16	78.1	43.08	76	43.32	42.05	2.1	5,502	0.04%
2021/11/15	26	40.78	19	40.21	41.55	7	4,984	0.14%
2021/11/11	1	40.80	1	40.95	39.00	0	4,548	0.00%
2021/11/10	3	39.55	1	40.05	39.50	2	4,331	0.05%
2021/11/09	1	38.85	0.1	39.05	38.85	0.9	4,179	0.02%
2021/11/08	10	39.60	0	0.00	38.00	10	4,063	0.25%
2021/11/05	3	39.47	13	39.68	39.80	-10	3,986	-0.25%
2021/11/03	1	37.00	1	37.30	37.00	0	3,715	0.00%
2021/11/02	9	37.92	10	37.10	37.10	-1	3,701	-0.03%
2021/11/01	8	38.59	2	38.90	37.70	6	3,523	0.17%
2021/10/29	12	37.15	9	36.82	37.10	3	3,433	0.09%
2021/10/27	1	36.45	0	0.00	36.60	1	3,439	0.03%
2021/10/26	0	0.00	23	35.46	35.70	-23	3,391	-0.68%
2021/10/25	6	33.58	1	32.75	33.85	5	3,153	0.16%
2021/10/21	1	32.35	1	33.00	32.25	0	3,112	0.00%
2021/10/20	1	32.35	0	0.00	32.85	1	3,094	0.03%
2021/10/15	2	32.30	2	32.50	32.10	0	3,100	0.00%
2021/10/14	0	0.00	1	31.40	31.85	-1	3,070	-0.03%
2021/10/12	6	30.86	0	0.00	30.45	6	3,022	0.20%
2021/10/08	0	0.00	1	33.45	32.45	-1	2,967	-0.03%
2021/10/06	4	33.86	0	0.00	33.00	4	2,963	0.13%
2021/10/05	31	34.21	31	32.77	32.70	0	2,869	0.00%
2021/10/04	0	0.00	3	32.30	33.10	-3	2,536	-0.12%
2021/10/01	8	31.97	1	32.10	30.85	7	2,491	0.28%
2021/09/30	0	0.00	1	32.50	33.20	-1	2,443	-0.04%
2021/09/29	18	33.18	22	32.93	32.00	-4	2,568	-0.16%
2021/09/28	30	33.99	36	34.14	32.80	-6	2,567	-0.23%
2021/09/27	0	0.00	2	30.83	31.70	-2	2,393	-0.08%
2021/09/24	4	30.50	0	0.00	30.25	4	2,400	0.17%
2021/09/23	0	0.00	5	30.28	30.25	-5	2,468	-0.20%
2021/09/17	2	30.80	2	31.20	31.10	0	2,540	0.00%
2021/09/16	5	31.20	0	0.00	31.25	5	2,550	0.20%
2021/09/14	3	33.17	0	0.00	32.20	3	2,546	0.12%
2021/09/13	1	31.45	0	0.00	31.70	1	2,509	0.04%
2021/09/10	5	31.86	0	0.00	31.40	5	2,492	0.20%
2021/09/09	3	32.28	1	32.75	32.75	2	2,447	0.08%
2021/09/08	2	30.35	1	30.00	29.80	1	2,374	0.04%
2021/09/06	2	32.60	2	33.28	31.75	0	2,365	0.00%
2021/08/24	0	0.00	1	30.45	30.85	-1	2,252	-0.04%
2021/08/23	1	29.70	0	0.00	29.90	1	2,247	0.04%
2021/08/20	4	28.95	2	29.25	29.00	2	2,254	0.09%
2021/08/11	3	31.92	2	30.80	31.05	1	2,300	0.04%
2021/08/10	1	33.70	0	0.00	32.90	1	2,272	0.04%
2021/08/09	2	36.15	9	36.36	35.10	-7	2,218	-0.32%
2021/08/06	2	36.60	0	0.00	36.50	2	2,215	0.09%
2021/08/04	3	39.30	1	38.90	38.35	2	2,225	0.09%
2021/08/03	1	38.50	1	38.40	38.70	0	2,185	0.00%
2021/08/02	6	39.20	0	0.00	39.20	6	2,114	0.28%
2021/07/30	3	36.57	2	37.10	36.50	1	1,928	0.05%
2021/07/28	0	0.00	1	34.00	33.60	-1	1,858	-0.05%
2021/07/27	0	0.00	2	37.00	35.10	-2	1,864	-0.11%
2021/07/22	0.3	34.05	0	0.00	33.85	0.3	1,816	0.02%
2021/07/21	3.1	33.49	0	0.00	33.25	3.1	1,806	0.17%
2021/07/20	4	34.51	3	34.58	34.05	1	1,768	0.06%
2021/07/14	5	35.60	0	0.00	35.35	5	1,777	0.28%
2021/07/13	0.2	38.43	0	0.00	36.95	0.2	1,760	0.01%
2021/07/12	0	0.00	1	37.00	37.10	-1	1,705	-0.06%
2021/07/09	0.4	37.28	0	0.00	36.90	0.4	1,695	0.02%
2021/07/07	1	37.40	1	37.75	37.55	0	1,709	0.00%
2021/07/06	1	38.70	1	38.45	38.45	0	1,717	0.00%
2021/07/05	2	38.07	0	0.00	38.35	2	1,591	0.13%
2021/06/28	5	33.74	0	0.00	33.90	5	1,655	0.30%
2021/06/24	1	30.15	0	0.00	30.00	1	1,635	0.06%
2021/06/23	0	0.00	3	29.88	30.20	-3	1,634	-0.18%
2021/06/22	3	28.65	0	0.00	28.65	3	1,630	0.18%
2021/06/08	0	0.00	6	30.30	30.15	-6	1,751	-0.34%
2021/06/07	3	29.15	0	0.00	29.15	3	1,762	0.17%
2021/06/03	0	0.00	1	30.40	30.10	-1	1,814	-0.06%
2021/06/02	3	30.55	3	31.18	30.15	0	1,846	0.00%
2021/05/31	1	30.20	0	0.00	30.20	1	1,874	0.05%
2021/05/28	1	30.60	0	0.00	30.65	1	1,888	0.05%
2021/05/27	2	30.33	0	0.00	30.50	2	1,913	0.10%
2021/05/11	1	32.00	0	0.00	30.80	1	2,215	0.05%
2021/04/22	0	0.00	1	39.00	37.70	-1	2,468	-0.04%
2021/04/21	1	39.00	0	0.00	38.60	1	2,455	0.04%
2021/04/12	0	0.00	1	40.00	39.75	-1	2,657	-0.04%
2021/04/09	10	41.85	0	0.00	41.65	10	2,658	0.38%
2021/04/08	2	43.68	0	0.00	43.80	2	2,631	0.08%
2021/04/07	5	42.60	0	0.00	43.60	5	2,621	0.19%
2021/04/06	1	43.00	4	41.43	44.00	-3	2,567	-0.12%
2021/04/01	3	38.50	0	0.00	40.15	3	2,509	0.12%
2021/03/22	0	0.00	2	39.55	39.15	-2	2,662	-0.08%
2021/03/19	3	40.12	0	0.00	40.05	3	2,679	0.11%
2021/03/17	0	0.00	5	39.25	39.45	-5	2,710	-0.18%
2021/03/16	1	39.60	0	0.00	39.50	1	2,737	0.04%
2021/03/15	1	39.95	0	0.00	39.90	1	2,774	0.04%
2021/03/12	1	39.75	0	0.00	39.40	1	2,845	0.04%
2021/03/10	3	39.62	0	0.00	39.70	3	3,231	0.09%
2021/03/09	2	39.78	0	0.00	39.70	2	3,461	0.06%
2021/03/08	0	0.00	14	41.33	40.80	-14	3,641	-0.38%
2021/03/05	1	42.80	0	0.00	42.35	1	3,669	0.03%
2021/03/03	3	42.00	5	43.20	42.85	-2	3,801	-0.05%
2021/02/26	1.1	44.16	2	44.50	44.85	-0.9	3,845	-0.02%
2021/02/25	0	0.00	1	44.15	45.55	-1	3,906	-0.03%
2021/02/24	1	44.05	0	0.00	43.15	1	3,993	0.03%
2021/02/23	5	44.65	0	0.00	45.00	5	4,048	0.12%
2021/02/22	4	44.55	7	44.65	45.55	-3	4,054	-0.07%
2021/02/19	2	40.10	0	0.00	41.45	2	3,988	0.05%
2021/02/18	3	39.73	7	39.84	40.05	-4	4,055	-0.10%
2021/02/17	5	39.00	10	39.00	40.00	-5	4,124	-0.12%
2021/02/05	6	38.22	0	0.00	38.30	6	4,118	0.15%
2021/02/04	2	39.05	0	0.00	38.95	2	4,168	0.05%
2021/02/03	1	39.35	31	38.31	38.65	-30	4,249	-0.71%
2021/02/02	30	40.55	1	40.90	39.30	29	4,321	0.67%
2021/02/01	0	0.00	3	36.30	38.05	-3	4,378	-0.07%
2021/01/26	3	38.93	0	0.00	38.60	3	5,387	0.06%
2021/01/25	0	0.00	3	34.28	36.90	-3	5,574	-0.05%
2021/01/22	1	33.05	0	0.00	33.55	1	5,613	0.02%
2021/01/21	2	34.43	2	35.00	34.20	0	5,605	0.00%
2021/01/20	0	0.00	10	34.90	34.05	-10	5,602	-0.18%
2021/01/14	0	37.80	0	0.00	37.95	0	5,599	0.00%
2021/01/13	0	0.00	1	38.00	38.20	-1	5,663	-0.02%
2021/01/11	1	38.70	2	37.35	37.65	-1	5,783	-0.02%
2021/01/06	0	41.00	3	40.02	39.80	-3	5,971	-0.05%
2021/01/05	0	0.00	1	41.50	41.60	-1	5,985	-0.02%
2021/01/04	2	42.30	10	42.60	42.80	-8	6,044	-0.13%
2020/12/29	1	39.55	0	0.00	39.50	1	6,028	0.02%
2020/12/28	2	39.30	1	39.10	39.15	1	6,021	0.02%
2020/12/21	0	0.00	5	41.80	41.30	-5	6,036	-0.08%
2020/12/18	3	43.50	1	43.00	43.00	2	6,038	0.03%
2020/12/17	3	44.72	3	44.12	44.05	0	6,032	0.00%
2020/12/15	10	44.45	0	0.00	43.75	10	6,138	0.16%
2020/12/14	3	45.00	0	0.00	44.90	3	6,110	0.05%
2020/12/09	0	0.00	1	46.55	46.45	-1	6,052	-0.02%
2020/12/08	3	47.00	7	46.97	47.20	-4	6,016	-0.07%
2020/12/07	8	45.52	8	45.68	45.15	0	5,945	0.00%
2020/12/04	9	49.77	21	49.97	49.90	-12	5,781	-0.21%
2020/12/03	4	52.58	30	51.96	54.90	-26	5,571	-0.47%
2020/12/02	23	50.17	3.7	49.09	50.70	19.3	5,343	0.36%
2020/12/01	3	45.55	4	46.83	46.10	-1	5,163	-0.02%
2020/11/30	2	44.83	20	45.62	45.00	-18	5,127	-0.35%
2020/11/27	5	46.95	0	0.00	47.05	5	5,031	0.10%
2020/11/26	2	47.00	0	0.00	47.30	2	5,032	0.04%
2020/11/25	6	47.08	1	48.45	47.20	5	5,055	0.10%
2020/11/24	19	47.82	0	0.00	47.00	19	5,030	0.38%
2020/11/23	4.1	46.86	0	0.00	48.80	4.1	5,037	0.08%
2020/11/20	12.1	49.26	80	48.63	48.35	-67.9	4,954	-1.37%
2020/11/19	2	47.50	5	49.26	50.40	-3	4,860	-0.06%
2020/11/18	8.3	48.03	0	0.00	48.05	8.3	4,789	0.17%
2020/11/17	85	48.99	2	48.75	48.30	83	4,737	1.75%
2020/11/16	1	46.00	1.1	47.54	47.85	-0.1	4,689	0.00%
2020/11/13	0	0.00	1	45.45	45.75	-1	4,663	-0.02%
2020/11/12	3.2	46.01	0	0.00	45.75	3.2	4,666	0.07%
2020/11/11	5	47.05	11	44.55	47.05	-6	4,679	-0.13%
2020/11/10	1	44.90	4	45.50	44.90	-3	4,623	-0.06%
2020/11/09	15.1	47.83	7	46.86	46.50	8.1	4,551	0.18%
2020/11/06	11	46.62	9	47.15	47.60	2	4,465	0.04%
2020/11/05	15	47.10	14	47.95	46.00	1	4,329	0.02%
2020/11/04	15	44.76	11	43.90	45.00	4	4,100	0.10%
2020/11/03	1	43.15	14	44.99	45.10	-13	3,930	-0.33%
2020/11/02	11	39.98	7	39.68	41.00	4	3,561	0.11%
2020/10/30	0	0.00	4	37.58	37.45	-4	3,310	-0.12%
2020/10/28	2.3	36.34	0	0.00	35.65	2.3	3,285	0.07%
2020/10/26	1.4	36.16	0	0.00	36.10	1.4	3,298	0.04%
2020/10/23	4	37.00	0	0.00	37.00	4	3,313	0.12%
2020/10/22	1	37.00	1	37.30	36.95	0	3,366	0.00%
2020/10/21	0	0.00	1	39.00	38.30	-1	3,397	-0.03%
2020/10/19	0	0.00	3	38.77	39.50	-3	3,365	-0.09%
2020/10/15	2	38.80	1	39.55	39.00	1	3,279	0.03%
2020/10/14	3	39.07	1	39.20	38.95	2	3,255	0.06%
2020/10/13	0	0.00	2	37.75	38.00	-2	3,197	-0.06%
2020/10/12	0	0.00	2	37.70	37.95	-2	3,207	-0.06%
2020/10/08	2	35.90	2	36.25	36.20	0	3,144	0.00%
2020/10/07	0	0.00	1	33.60	34.20	-1	3,112	-0.03%
2020/09/30	1	33.50	0	0.00	33.80	1	3,421	0.03%
2020/09/28	1	34.15	4	30.95	34.10	-3	3,617	-0.08%
2020/09/25	2	30.50	0	0.00	31.10	2	3,636	0.06%
2020/09/24	2	33.05	0	0.00	32.55	2	3,686	0.05%
2020/09/23	2	35.55	0	0.00	35.30	2	3,768	0.05%
2020/09/22	2	37.00	0	0.00	36.50	2	3,926	0.05%
2020/09/07	0	0.00	9	36.70	36.50	-9	3,904	-0.23%
2020/09/01	1	38.80	2	39.35	38.80	-1	4,047	-0.02%
2020/08/31	0	0.00	4	39.54	39.35	-4	4,041	-0.10%
2020/08/28	3	38.90	20	39.15	38.90	-17	4,039	-0.42%
2020/08/27	20	38.95	97	39.27	39.00	-77	4,027	-1.91%
2020/08/26	91	37.89	5	37.25	37.70	86	3,958	2.17%
2020/08/25	4	35.30	0	0.00	35.05	4	3,924	0.10%
2020/08/20	1	33.70	0	0.00	33.80	1	3,992	0.03%
2020/08/19	1	35.40	1	36.00	35.80	0	4,003	0.00%
2020/08/18	3	33.60	0	0.00	33.35	3	4,024	0.07%
2020/08/17	2	35.18	2	34.50	34.50	0	4,020	0.00%
2020/08/14	0	0.00	1	36.20	36.10	-1	3,998	-0.03%
2020/08/13	0	0.00	3	36.50	36.50	-3	4,017	-0.07%
2020/08/11	5	38.41	0	0.00	37.20	5	4,127	0.12%
2020/08/07	5.2	39.89	2	39.43	39.90	3.2	4,209	0.08%
2020/08/05	10	37.00	1	36.85	37.00	9	4,217	0.21%
2020/08/03	2	37.05	0	0.00	37.20	2	4,593	0.04%
2020/07/31	1	38.05	0	0.00	38.15	1	4,819	0.02%
2020/07/29	0	0.00	2.7	35.94	36.70	-2.7	5,103	-0.05%
2020/07/28	3	36.27	0	0.00	36.20	3	5,147	0.06%
2020/07/27	4	38.11	1	37.00	37.55	3	5,174	0.06%
2020/07/24	2	40.08	1	41.10	39.95	1	5,227	0.02%
2020/07/23	8	42.21	0	0.00	42.05	8	5,389	0.15%
2020/07/22	0	0.00	1	40.15	41.35	-1	5,464	-0.02%
2020/07/20	0	0.00	1	35.00	38.70	-1	5,708	-0.02%
2020/07/17	4	40.28	84	41.80	38.55	-80	5,734	-1.40%
2020/07/16	80	40.13	8	40.18	41.10	72	5,708	1.26%
2020/07/15	8	37.30	2	37.50	37.40	6	5,689	0.11%
2020/07/14	3	38.05	5	37.85	38.00	-2	5,754	-0.03%
2020/07/10	11	38.92	1	37.00	36.95	10	5,806	0.17%
2020/07/09	8	37.06	2	38.28	38.60	6	5,696	0.11%
2020/07/08	0	0.00	147	33.84	35.10	-147	5,540	-2.65%	大賣/鉅額交易
2020/07/07	142	30.13	42.5	31.68	31.95	99.5	5,497	1.81%	大買/
2020/07/06	1	29.50	3	29.83	29.05	-2	5,361	-0.04%
2020/07/03	4	28.70	16	29.05	28.75	-12	5,356	-0.22%
2020/07/02	2	29.40	0	0.00	28.60	2	5,270	0.04%
2020/07/01	6	27.02	3.2	27.33	27.90	2.9	5,129	0.06%
2020/06/30	1	25.40	0	0.00	25.40	1	4,946	0.02%
2020/06/23	0	0.00	2	23.90	23.40	-2	4,893	-0.04%
2020/06/22	0	0.00	2	24.15	23.75	-2	4,894	-0.04%
2020/06/17	0	0.00	1	24.60	24.35	-1	4,923	-0.02%
2020/06/11	2	23.00	0	0.00	23.00	2	4,978	0.04%
2020/06/09	2	23.00	0	0.00	23.65	2	4,954	0.04%
2020/06/08	4	24.85	2	24.98	24.75	2	4,927	0.04%
2020/06/03	0	0.00	4	25.95	25.90	-4	5,021	-0.08%
2020/05/22	0	0.00	2	25.45	25.30	-2	4,962	-0.04%
2020/05/19	0	0.00	2	24.75	25.95	-2	4,961	-0.04%
2020/05/18	0	0.00	3	24.17	24.10	-3	4,876	-0.06%
2020/05/15	2	24.60	1	25.05	24.50	1	4,862	0.02%
2020/05/14	2	25.00	0	0.00	24.50	2	4,797	0.04%
2020/05/11	4	24.70	4	26.20	26.20	0	4,863	0.00%
2020/05/08	8	27.56	0	0.00	26.15	8	4,859	0.16%
2020/05/07	0	0.00	18	26.57	27.40	-18	4,664	-0.39%
2020/05/06	4	23.93	19.1	24.64	24.95	-15.1	4,554	-0.33%
2020/05/05	26	22.82	2	23.10	22.70	24	4,469	0.54%
2020/04/29	0	0.00	1	23.30	23.80	-1	4,310	-0.02%
2020/04/28	14	24.96	0	0.00	23.75	14	4,265	0.33%
2020/04/27	0	0.00	7	23.35	23.35	-7	4,021	-0.17%
2020/04/24	10	21.28	18	21.00	21.25	-8	3,958	-0.20%
2020/04/22	0	0.00	1	18.45	18.45	-1	3,750	-0.03%
2020/04/20	0	0.00	1	18.30	18.40	-1	3,684	-0.03%
2020/04/17	0	0.00	5	18.05	18.05	-5	3,645	-0.14%
2020/04/16	5	16.35	0	0.00	17.40	5	3,539	0.14%
2020/04/14	0	0.00	1	15.05	14.90	-1	3,392	-0.03%
2020/04/13	0	0.00	1	14.80	14.65	-1	3,409	-0.03%
2020/04/10	2	14.85	6	14.77	14.95	-4	3,454	-0.12%
2020/04/08	6	14.97	0	0.00	15.30	6	3,516	0.17%
2020/03/30	1	10.50	0	0.00	11.10	1	3,813	0.03%
2020/03/24	0.5	10.70	0	0.00	10.60	0.5	3,760	0.01%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/18	10	12.10	0	0.00	11.15	10	3,662	0.27%
2020/03/17	0	0.00	5	13.00	12.10	-5	3,681	-0.14%
2020/03/16	0	0.00	7	13.75	13.35	-7	3,689	-0.19%
2020/03/13	0	0.00	4	13.45	14.50	-4	3,742	-0.11%
2020/03/12	10	15.45	0	0.00	14.90	10	3,782	0.26%
2020/03/11	1	15.75	0	0.00	16.55	1	3,816	0.03%
2020/03/10	0	0.00	10	14.50	15.05	-10	3,725	-0.27%
2020/03/06	0	0.00	3	14.90	14.90	-3	3,683	-0.08%
2020/03/04	1	15.50	0	0.00	15.20	1	3,785	0.03%
2020/02/26	5	18.00	0	0.00	17.50	5	3,588	0.14%
2020/02/24	7	18.85	0	0.00	18.90	7	3,500	0.20%
2020/02/21	13	19.81	0	0.00	19.35	13	3,458	0.38%
2020/02/20	6	18.67	0	0.00	18.70	6	3,377	0.18%
2020/02/17	1	19.50	0	0.00	19.55	1	3,274	0.03%
2020/02/14	1	18.90	5	19.70	19.70	-4	3,236	-0.12%
2020/02/13	5	20.80	0	0.00	19.00	5	3,138	0.16%
2020/02/12	1	20.60	0	0.00	20.20	1	3,034	0.03%
2020/02/11	2	21.00	7	21.00	20.60	-5	2,955	-0.17%
2020/02/10	0	0.00	5	19.40	19.20	-5	2,815	-0.18%
2020/02/07	10	18.50	3	18.78	19.15	7	2,720	0.26%
2020/02/06	2	17.50	8.4	18.14	18.50	-6.4	2,563	-0.25%
2020/02/05	0	0.00	20	15.83	16.85	-20	2,439	-0.82%
2020/02/03	14	15.38	0	0.00	15.25	14	2,320	0.60%
2020/01/31	6	15.87	1	16.90	16.90	5	2,254	0.22%
2020/01/20	0	0.00	1	18.25	18.65	-1	2,127	-0.05%
2020/01/17	3	17.82	0	0.00	18.15	3	2,062	0.15%
2020/01/15	1	18.15	0	0.00	18.30	1	1,926	0.05%
2020/01/02	0	0.00	22	18.60	18.15	-22	1,607	-1.37%
2019/12/31	22	17.20	1	17.80	17.85	21	1,497	1.40%
2019/12/30	0	0.00	15.7	16.23	16.25	-15.7	1,348	-1.16%
2019/12/27	10	14.40	26	14.88	14.90	-16	1,171	-1.37%
2019/12/13	0	0.00	10	10.80	10.80	-10	901	-1.11%
2019/12/11	6	12.40	7	12.06	12.25	-1	813	-0.12%
2019/12/10	1	11.00	0	0.00	11.95	1	757	0.13%
2019/12/09	10	10.60	0	0.00	10.90	10	662	1.51%
2019/12/06	7	9.57	51	9.34	9.93	-44	575	-7.64%
2019/12/05	15	8.76	1	8.81	9.03	14	452	3.10%
2019/12/03	1	8.72	0	0.00	8.45	1	403	0.25%
2019/12/02	0	0.00	30	8.46	8.46	-30	348	-8.60%
2019/11/28	0	0.00	2	7.00	7.04	-2	197	-1.01%
2019/10/24	2	6.37	0	0.00	6.36	2	138	1.44%
2019/10/17	20	6.38	0	0.00	6.38	20	146	13.62%
2019/10/08	0	0.00	1	6.48	6.50	-1	137	-0.73%
2019/09/20	0	0.00	1	6.57	6.68	-1	160	-0.62%
2019/09/06	2	6.54	0	0.00	6.50	2	157	1.27%
2019/08/26	0	0.00	2	6.49	6.49	-2	153	-1.30%
2019/08/16	1	6.46	0	0.00	6.45	1	151	0.66%
2019/08/14	1	6.46	0	0.00	6.44	1	152	0.66%
2019/08/07	0	0.00	1	6.39	6.49	-1	147	-0.68%
2019/07/23	1	6.92	0	0.00	6.80	1	140	0.71%
2019/07/15	0	0.00	1	6.64	6.75	-1	147	-0.68%
2019/07/05	1	6.85	0	0.00	6.80	1	162	0.62%
2019/07/03	0	0.00	2	6.82	6.90	-2	168	-1.19%
2019/07/02	0	0.00	3	6.93	7.03	-3	162	-1.84%
2019/04/24	2	6.96	0	0.00	6.92	2	243	0.82%
2019/04/16	0	0.00	1	6.84	6.87	-1	230	-0.43%
2019/04/11	1	6.95	0	0.00	7.00	1	223	0.45%
2019/04/02	1	7.14	0	0.00	7.12	1	218	0.46%
2019/03/14	0	0.00	1	7.15	7.20	-1	211	-0.47%
2019/03/12	0	0.00	0.5	7.11	7.20	-0.5	214	-0.25%
2019/03/08	0	0.00	2	7.04	7.04	-2	220	-0.91%
2019/01/11	0.3	6.26	0	0.00	6.33	0.3	176	0.19%
2018/11/29	2	7.05	0	0.00	7.05	2	233	0.86%
2018/10/25	10	7.07	0	0.00	7.02	10	312	3.20%
2018/10/11	20	8.10	0	0.00	7.99	20	378	5.28%
2018/10/04	10	9.00	0	0.00	9.00	10	401	2.49%
2018/06/26	0	0.00	10	9.01	9.40	-10	1,521	-0.66%
2018/06/25	0	0.00	10	9.21	9.13	-10	1,504	-0.66%
2018/06/13	1	9.22	2	8.90	8.72	-1	1,313	-0.08%
2018/06/12	2	9.41	0	0.00	9.00	2	1,276	0.16%
2018/06/08	1	9.40	0	0.00	9.39	1	1,215	0.08%
2018/06/06	1	10.05	0	0.00	10.20	1	1,078	0.09%
2018/06/01	2	9.68	45	9.60	9.70	-43	785	-5.48%
2018/05/31	0	0.00	20	8.60	8.89	-20	614	-3.25%
2018/05/16	0	0.00	10	6.68	6.65	-10	405	-2.46%
2018/05/04	6	7.08	30	7.00	7.00	-24	413	-5.80%
2018/04/27	0	0.00	0.1	5.81	6.00	-0.1	379	-0.03%
2018/04/17	10	6.15	0	0.00	6.02	10	405	2.47%
2018/04/12	0	0.00	4	6.65	6.60	-4	416	-0.96%
2018/03/26	10	7.31	0	0.00	7.29	10	377	2.65%
2018/02/01	1	7.71	0	0.00	7.70	1	494	0.20%
2018/01/25	2	8.03	0	0.00	7.92	2	497	0.40%
2018/01/23	20	7.72	0	0.00	7.74	20	485	4.12%
2018/01/22	24	7.81	0	0.00	7.81	24	482	4.97%
2018/01/18	10	8.15	0	0.00	8.15	10	465	2.15%
2018/01/17	10	8.22	0	0.00	8.22	10	460	2.17%
2018/01/15	0	0.00	12	8.23	8.22	-12	468	-2.56%
2018/01/11	10	8.23	0	0.00	8.23	10	477	2.10%
2018/01/10	0	0.00	6	8.42	8.29	-6	483	-1.24%
2018/01/09	2	8.52	0	0.00	8.51	2	505	0.40%
2018/01/08	1	8.65	0	0.00	8.65	1	538	0.19%
2018/01/03	10	8.59	0	0.00	8.59	10	542	1.84%
2018/01/02	10	8.64	0	0.00	8.64	10	550	1.82%