系統電 (5309)-永豐金-新莊券商分點個股進出

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
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	43	39.87	5	39.79	39.75	38	4,911	0.77%
2024/11/19	23	39.98	23	40.56	40.75	0	5,163	0.00%
2024/11/18	2.3	41.43	7	40.78	40.00	-4.7	4,807	-0.10%
2024/11/15	63.1	39.73	44	40.17	38.85	19.1	4,422	0.43%
2024/11/14	6.3	39.64	3	41.00	40.50	3.3	4,266	0.08%
2024/11/13	36	40.66	35	41.13	40.20	1	3,996	0.02%
2024/11/12	3	39.77	1	39.30	38.15	2	3,444	0.06%
2024/11/11	1	37.60	6	38.19	39.25	-5	3,101	-0.16%
2024/11/08	23	36.38	1	36.15	35.70	22	2,996	0.73%
2024/11/07	6	35.73	5	36.50	36.50	1	3,075	0.03%
2024/11/06	0	0.00	5	33.90	33.80	-5	3,074	-0.16%
2024/11/04	0	0.00	10	33.70	33.55	-10	3,270	-0.31%
2024/10/24	0	0.00	0	35.80	35.65	0	3,962	0.00%
2024/10/23	10	36.58	0	0.00	36.15	10	4,033	0.25%
2024/10/22	6	35.93	0	0.00	35.90	6	4,235	0.14%
2024/10/18	6	36.25	0	0.00	35.80	6	4,855	0.12%
2024/10/17	0	0.00	2	36.20	36.40	-2	4,915	-0.04%
2024/10/16	0	0.00	2	35.65	35.60	-2	5,042	-0.04%
2024/10/08	4	37.03	0	0.00	36.60	4	6,563	0.06%
2024/09/18	0	0.00	6	35.30	35.40	-6	7,106	-0.08%
2024/09/16	4	35.48	0	0.00	35.25	4	7,106	0.06%
2024/09/09	1	34.85	1	34.95	35.10	0	7,167	0.00%
2024/09/04	1	35.85	0	0.00	35.90	1	7,112	0.01%
2024/09/03	1	37.75	0	0.00	37.65	1	7,084	0.01%
2024/09/02	3	39.30	0	0.00	38.55	3	7,055	0.04%
2024/08/30	2	38.70	0	0.00	38.60	2	7,027	0.03%
2024/08/29	2	38.98	0	0.00	38.90	2	6,996	0.03%
2024/08/28	0	0.00	1.1	39.51	39.50	-1.1	6,959	-0.02%
2024/08/27	2	40.15	0	0.00	39.80	2	6,915	0.03%
2024/08/26	0	0.00	6	40.23	39.85	-6	6,904	-0.09%
2024/08/23	12.1	40.42	1	40.65	40.30	11.1	6,870	0.16%
2024/08/22	7	44.21	36	45.20	43.00	-29	6,660	-0.44%
2024/08/21	7	44.29	15	44.14	44.30	-8	6,161	-0.13%
2024/08/20	0	0.00	14	41.31	41.15	-14	5,794	-0.24%
2024/08/19	3.1	41.40	0	0.00	41.40	3.1	5,743	0.05%
2024/08/16	0	41.85	29	41.92	41.95	-29	5,672	-0.51%
2024/08/14	0.1	41.04	10.1	41.15	40.75	-10	5,530	-0.18%
2024/08/13	3	40.67	0.2	40.81	40.55	2.8	5,471	0.05%
2024/08/12	4	40.49	1	41.15	40.05	3	5,406	0.06%
2024/08/09	1.1	41.70	11	41.33	41.50	-10	5,324	-0.19%
2024/08/08	9.1	39.55	5	39.12	38.90	4.1	5,176	0.08%
2024/08/07	2	39.35	4	38.68	39.40	-2	5,118	-0.04%
2024/08/06	3	37.43	30	36.50	35.85	-27	5,036	-0.54%
2024/08/05	10	40.98	19	38.61	38.60	-9	4,927	-0.18%
2024/08/02	43.5	43.10	8	42.88	42.85	35.5	4,837	0.73%
2024/08/01	4.1	43.13	6	42.46	42.90	-1.9	4,681	-0.04%
2024/07/31	11	41.96	2	42.70	42.35	9	4,543	0.20%
2024/07/30	24	41.39	24	42.15	42.30	0	4,444	0.00%
2024/07/29	5	40.90	2	40.20	40.20	3	4,288	0.07%
2024/07/26	7	41.75	1	42.00	42.00	6	4,201	0.14%
2024/07/23	15	42.06	10	41.81	41.85	5	4,126	0.12%
2024/07/22	14	40.89	4	40.80	40.50	10	3,893	0.26%
2024/07/19	45	43.21	19	43.57	42.50	26	3,648	0.71%
2024/07/18	10	41.31	8	41.56	41.25	2	3,267	0.06%
2024/07/17	25	42.86	17	42.61	42.00	8	3,203	0.25%
2024/07/16	8.2	43.05	14.5	43.19	43.30	-6.3	3,078	-0.20%
2024/07/15	7.9	42.47	17	43.26	42.95	-9.1	2,953	-0.31%
2024/07/12	7.1	42.05	27	42.74	42.15	-19.9	2,682	-0.74%
2024/07/11	53	42.10	45	41.87	42.25	8	2,484	0.32%
2024/07/10	11	41.65	2	41.28	42.00	9	2,243	0.40%
2024/07/09	25	39.85	6	38.89	39.90	19	1,678	1.13%
2024/07/08	0	0.00	44	37.57	37.15	-44	1,278	-3.44%
2024/07/05	7	36.94	7	36.79	37.00	0	1,200	0.00%
2024/07/04	0	0.00	9	36.19	36.45	-9	1,169	-0.77%
2024/07/03	40	36.25	1.1	36.30	36.35	38.9	1,169	3.33%
2024/06/28	1	35.65	5	35.40	35.70	-4	1,181	-0.34%
2024/06/26	0	0.00	1	35.65	35.20	-1	1,420	-0.07%
2024/06/21	4	35.28	1	35.30	35.30	3	2,010	0.15%
2024/06/19	0	0.00	1	35.00	35.00	-1	2,040	-0.05%
2024/06/17	2	36.70	19	36.44	35.75	-17	2,033	-0.84%
2024/06/14	0	0.00	0	34.40	34.30	0	1,941	0.00%
2024/06/11	0.1	34.30	0	0.00	34.10	0.1	1,977	0.00%
2024/06/04	0	0.00	4	36.10	35.40	-4	2,059	-0.19%
2024/05/31	2	35.40	0	0.00	35.35	2	2,240	0.09%
2024/05/30	2	36.40	2	35.95	35.70	0	2,313	0.00%
2024/05/29	0	0.00	1	37.30	37.20	-1	2,312	-0.04%
2024/05/28	1	35.60	0	0.00	35.60	1	2,277	0.04%
2024/05/24	2	35.35	0	0.00	35.05	2	2,284	0.09%
2024/05/23	4	35.51	0	0.00	35.45	4	2,287	0.17%
2024/05/22	4	35.36	0	0.00	35.30	4	2,278	0.18%
2024/05/20	0	0.00	2	35.70	35.25	-2	2,269	-0.09%
2024/05/17	0	0.00	2	34.35	34.55	-2	2,234	-0.09%
2024/05/15	0	0.00	1	34.30	34.25	-1	2,247	-0.04%
2024/05/10	0	0.00	0.2	34.60	34.45	-0.2	2,253	-0.01%
2024/04/29	0	0.00	1	34.45	34.45	-1	2,268	-0.04%
2024/04/26	1	34.00	0	0.00	33.85	1	2,265	0.04%
2024/04/22	0	0.00	0.2	33.70	33.25	-0.2	2,296	-0.01%
2024/04/19	0	34.10	0	0.00	34.05	0	2,289	0.00%
2024/04/18	0	35.10	0	0.00	34.70	0	2,276	0.00%
2024/04/17	2	35.63	1	35.45	35.20	1	2,303	0.04%
2024/04/16	2	33.70	0	0.00	33.80	2	2,303	0.09%
2024/04/15	1	35.35	1	35.35	35.00	0	2,450	0.00%
2024/04/12	1	35.75	1	35.65	35.50	0	2,513	0.00%
2024/04/11	1.2	34.98	0	0.00	34.95	1.2	2,509	0.05%
2024/04/10	0	0.00	1	35.75	35.50	-1	2,502	-0.04%
2024/04/02	0	0.00	4	35.30	35.35	-4	2,487	-0.16%
2024/04/01	9	35.84	0	0.00	35.75	9	2,462	0.37%
2024/03/29	6.2	36.04	0	38.70	35.75	6.2	2,445	0.25%
2024/03/28	1	39.55	4	39.21	39.50	-3	2,276	-0.13%
2024/03/27	2	37.73	10	38.45	39.60	-8	1,943	-0.41%
2024/03/26	3	36.47	0	0.00	36.00	3	1,684	0.18%
2024/03/14	10	36.95	0	0.00	36.50	10	1,744	0.57%
2024/03/06	2	37.00	1	37.30	36.95	1	1,602	0.06%
2024/03/05	5	36.94	1	37.15	37.30	4	1,526	0.26%
2024/02/20	0	34.80	0	0.00	34.30	0	1,410	0.00%
2024/02/19	0	34.85	0	0.00	34.60	0	1,412	0.00%
2024/01/17	1	34.85	1	34.90	35.00	0	1,389	0.00%
2024/01/15	2	36.65	1	36.60	36.50	1	1,353	0.07%
2024/01/12	12	36.64	10	36.35	36.30	2	1,363	0.15%
2024/01/11	10	37.15	10	36.95	36.80	0	1,350	0.00%
2024/01/10	0	0.00	3	37.83	37.60	-3	1,310	-0.23%
2024/01/09	13.7	37.42	15	38.22	37.50	-1.3	1,242	-0.10%
2024/01/08	2	37.28	8	36.91	37.45	-6	1,071	-0.56%
2024/01/04	1	36.70	1	36.00	35.85	0	982	0.00%
2024/01/03	1	36.50	1	36.50	36.50	0	980	0.00%
2024/01/02	1	36.50	1	36.50	36.75	0	1,000	0.00%
2023/12/28	0	0.00	3	35.90	35.80	-3	1,029	-0.29%
2023/12/26	0	0.00	1	35.75	35.95	-1	1,065	-0.09%
2023/12/25	1	36.70	0	0.00	35.95	1	1,048	0.10%
2023/12/21	0	0.00	1	35.05	35.15	-1	1,004	-0.10%
2023/12/18	2	35.90	0	0.00	35.55	2	1,002	0.20%
2023/12/14	1	35.95	0	0.00	35.85	1	987	0.10%
2023/12/13	3	36.95	3	36.13	36.10	0	983	0.00%
2023/12/12	0	0.00	6	36.43	36.70	-6	948	-0.63%
2023/12/06	3	35.35	0	0.00	35.25	3	964	0.31%
2023/12/05	2	35.95	0	0.00	35.95	2	955	0.21%
2023/11/30	0	0.00	6	35.58	35.80	-6	909	-0.66%
2023/11/29	0	0.00	3	35.13	35.15	-3	864	-0.35%
2023/11/28	0	0.00	5	35.10	34.85	-5	853	-0.59%
2023/11/24	5	33.90	0	0.00	34.00	5	842	0.59%
2023/11/23	0	0.00	2	34.70	34.15	-2	843	-0.24%
2023/11/21	3	33.80	0	0.00	33.75	3	846	0.35%
2023/11/20	3	34.28	0	0.00	34.00	3	855	0.35%
2023/11/14	1	31.90	0	0.00	32.35	1	842	0.12%
2023/11/10	5	31.90	0	0.00	31.80	5	858	0.58%
2023/11/09	3	32.45	0	0.00	32.60	3	859	0.35%
2023/10/18	0	0.00	41	33.44	33.25	-41	1,075	-3.81%
2023/10/17	41.7	34.09	0	0.00	34.00	41.7	1,070	3.89%
2023/10/16	0.2	34.10	0	0.00	34.05	0.2	1,083	0.02%
2023/10/06	3	34.60	0	0.00	34.85	3	1,126	0.27%
2023/10/05	3	35.05	0	0.00	34.90	3	1,109	0.27%
2023/10/03	0	0.00	4	34.53	34.30	-4	1,102	-0.36%
2023/10/02	0	0.00	2	34.75	34.55	-2	1,153	-0.17%
2023/09/22	0	0.00	0.1	35.10	35.30	-0.1	1,312	0.00%
2023/09/19	6	36.05	0	0.00	35.75	6	1,360	0.44%
2023/09/15	0	36.25	1	36.15	36.20	-1	1,403	-0.07%
2023/09/12	2	35.97	0	0.00	36.15	2	1,463	0.14%
2023/09/11	2	35.45	2	35.85	35.10	0	1,454	0.00%
2023/09/07	0	0.00	2	34.95	35.00	-2	1,491	-0.13%
2023/09/01	2	35.60	0	0.00	35.35	2	1,635	0.12%
2023/08/15	0	0.00	2	34.75	34.50	-2	1,826	-0.11%
2023/08/14	2	33.35	1	33.60	33.90	1	1,867	0.05%
2023/08/10	2	35.85	2	36.40	35.45	0	1,840	0.00%
2023/08/09	0.5	37.45	0	0.00	37.10	0.5	1,815	0.03%
2023/08/02	0	0.00	1	38.05	37.55	-1	1,955	-0.05%
2023/08/01	0	0.00	2	38.35	38.45	-2	1,993	-0.10%
2023/07/28	3	38.15	0	0.00	38.25	3	2,213	0.14%
2023/07/26	1	37.80	0	0.00	37.85	1	2,248	0.04%
2023/07/24	2.6	36.68	1	36.40	36.50	1.6	2,286	0.07%
2023/07/21	10	37.70	0	0.00	37.70	10	2,288	0.44%
2023/07/14	1	38.85	0	0.00	38.45	1	2,548	0.04%
2023/07/12	1	38.35	0	0.00	38.20	1	2,683	0.04%
2023/07/11	10	38.20	0	0.00	38.00	10	2,786	0.36%
2023/07/10	0	0.00	6	38.40	38.35	-6	3,103	-0.19%
2023/07/06	0	0.00	1	40.15	40.10	-1	3,334	-0.03%
2023/07/03	10	41.30	0	0.00	41.30	10	3,772	0.27%
2023/06/28	6	40.64	0	0.00	40.55	6	4,749	0.13%
2023/06/26	1	40.70	0	0.00	40.90	1	4,849	0.02%
2023/06/16	1	40.40	0	0.00	40.35	1	4,861	0.02%
2023/06/14	2	40.90	2	41.45	41.45	0	4,806	0.00%
2023/06/12	1	40.80	0	0.00	40.80	1	4,789	0.02%
2023/06/09	11	41.65	0	0.00	41.65	11	4,768	0.23%
2023/06/07	0.2	43.45	0	0.00	43.30	0.2	4,805	0.00%
2023/06/05	0.1	43.60	2	43.25	43.40	-1.9	4,962	-0.04%
2023/05/26	1	42.05	0	0.00	41.95	1	5,048	0.02%
2023/05/25	0	0.00	5	42.70	42.60	-5	5,041	-0.10%
2023/05/24	5	43.20	0	0.00	43.35	5	5,076	0.10%
2023/05/23	0	0.00	1	43.50	43.25	-1	5,171	-0.02%
2023/05/19	2	43.03	0	0.00	42.75	2	5,240	0.04%
2023/05/18	0	0.00	6	43.15	43.50	-6	5,227	-0.11%
2023/05/17	1	42.80	0	0.00	42.80	1	5,264	0.02%
2023/05/10	0	42.80	0	0.00	42.85	0	5,535	0.00%
2023/05/09	2	43.35	1	43.10	43.10	1	5,702	0.02%
2023/05/08	0.3	44.35	1	44.10	44.20	-0.8	5,686	-0.01%
2023/05/05	2	45.40	2	44.85	44.50	0	5,678	0.00%
2023/05/04	7.1	43.80	32	44.30	44.15	-24.9	5,590	-0.45%
2023/05/03	5	42.25	0	0.00	42.25	5	5,580	0.09%
2023/05/02	0.1	43.35	1	43.40	43.20	-1	5,625	-0.02%
2023/04/28	26	43.50	0	0.00	43.10	26	5,616	0.46%
2023/04/25	1	41.90	0	0.00	42.10	1	5,505	0.02%
2023/04/24	0.1	42.60	0	0.00	42.25	0.1	5,459	0.00%
2023/04/21	6	42.49	0	0.00	42.05	6	5,467	0.11%
2023/04/20	14.2	44.03	0	0.00	43.50	14.2	5,397	0.26%
2023/04/19	1	44.70	1	44.60	44.25	0	5,314	0.00%
2023/04/18	1	44.60	0	0.00	44.50	1	5,249	0.02%
2023/04/17	2.1	45.86	0	0.00	45.85	2.1	5,204	0.04%
2023/04/14	2	45.10	8	45.05	45.00	-6	5,141	-0.12%
2023/04/13	8	47.50	3	46.68	46.00	5	5,034	0.10%
2023/04/12	5	46.37	31	46.90	47.50	-26	4,688	-0.55%
2023/04/11	13	45.66	4	45.11	45.95	9	4,455	0.20%
2023/04/10	2	45.73	8	45.81	45.05	-6	4,405	-0.14%
2023/04/07	9.1	45.47	0	0.00	45.90	9.1	4,316	0.21%
2023/04/06	0.1	46.20	8	47.25	46.30	-7.9	4,189	-0.19%
2023/03/31	33	46.09	12.4	45.76	46.35	20.6	3,907	0.53%
2023/03/30	5	43.79	8	44.35	44.30	-3	3,218	-0.09%
2023/03/28	5	43.50	0	0.00	42.65	5	2,877	0.17%
2023/03/27	0	0.00	1	43.40	43.50	-1	2,812	-0.04%
2023/03/15	0.1	42.05	0	0.00	41.70	0.1	3,104	0.00%
2023/03/14	0	41.35	1	41.20	41.00	-1	3,369	-0.03%
2023/03/13	2	40.83	0	0.00	41.20	2	3,547	0.06%
2023/03/10	0.1	42.40	3	41.73	41.80	-3	3,666	-0.08%
2023/03/09	1	43.00	0	0.00	43.00	1	3,806	0.03%
2023/03/08	3.1	43.84	8	43.79	44.20	-4.9	3,857	-0.13%
2023/03/07	1	43.70	0	0.00	43.50	1	3,828	0.03%
2023/03/06	1.1	43.16	0	0.00	43.55	1.1	3,847	0.03%
2023/03/03	2	42.15	0	0.00	42.50	2	3,820	0.05%
2023/03/02	3	42.22	0	0.00	42.10	3	3,812	0.08%
2023/03/01	1	41.90	1	42.00	42.20	0	3,834	0.00%
2023/02/24	2	42.06	0	0.00	41.85	2	3,842	0.05%
2023/02/21	0.1	44.85	1	44.30	44.00	-0.9	3,899	-0.02%
2023/02/20	3	44.30	3	44.05	44.30	0	3,878	0.00%
2023/02/17	1	43.50	1	43.35	43.70	0	3,834	0.00%
2023/02/16	0	43.30	0	43.40	43.40	0	3,842	0.00%
2023/02/15	9	43.61	7	43.32	42.70	2	3,947	0.05%
2023/02/14	0	0.00	1	42.90	42.90	-1	3,942	-0.03%
2023/02/13	0	0.00	0	43.30	43.40	0	3,999	0.00%
2023/02/10	0	43.25	0	0.00	43.10	0	4,026	0.00%
2023/02/09	2	44.30	4	44.54	43.80	-2	4,009	-0.05%
2023/02/08	0	0.00	12	43.64	43.60	-12	3,868	-0.31%
2023/02/07	10	43.15	5	43.41	43.00	5	3,791	0.13%
2023/02/06	2	42.70	1	42.55	41.65	1	3,598	0.03%
2023/02/03	0	0.00	3	42.40	42.55	-3	3,574	-0.08%
2023/02/02	3	42.65	1	42.40	42.65	2	3,545	0.06%
2023/02/01	4	42.39	1	43.05	42.00	3	3,507	0.09%
2023/01/31	4	41.09	5	42.00	41.85	-1	3,415	-0.03%
2023/01/30	1	40.15	0	0.00	40.55	1	3,377	0.03%
2023/01/11	0	0.00	2	41.10	40.30	-2	3,543	-0.06%
2023/01/10	1	40.40	0	0.00	40.20	1	3,518	0.03%
2023/01/06	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/01/05	0	0.00	1	40.40	39.80	-1	3,528	-0.03%
2022/12/27	0	0.00	3	40.00	39.60	-3	3,502	-0.09%
2022/12/26	0	0.00	2	39.75	39.65	-2	3,502	-0.06%
2022/12/23	1	39.45	1	39.75	39.50	0	3,519	0.00%
2022/12/22	0	0.00	1	40.30	40.25	-1	3,509	-0.03%
2022/12/20	2	40.43	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	2	41.05	0	0.00	40.95	2	3,554	0.06%
2022/12/15	2	41.95	4	41.75	41.70	-2	3,543	-0.06%
2022/12/14	4	41.41	0	0.00	41.65	4	3,554	0.11%
2022/12/09	5	42.09	5	41.33	41.05	0	3,507	0.00%
2022/12/08	4	43.45	0	0.00	43.45	4	3,377	0.12%
2022/12/07	1	43.85	3	44.47	43.05	-2	3,335	-0.06%
2022/12/06	4	45.63	3.1	45.96	44.70	0.9	3,263	0.03%
2022/12/05	2	44.98	1	46.50	44.70	1	3,003	0.03%
2022/12/02	4	45.04	1	44.35	44.60	3	2,832	0.11%
2022/12/01	4	44.19	1	44.90	44.50	3	2,700	0.11%
2022/11/30	1	42.10	6.1	43.28	42.85	-5.1	2,556	-0.20%
2022/11/28	0	0.00	4	41.75	41.60	-4	2,583	-0.15%
2022/11/23	2	39.98	2	40.05	39.85	0	2,988	0.00%
2022/11/22	0	0.00	3	40.90	40.50	-3	2,995	-0.10%
2022/11/21	4	41.60	0	0.00	41.05	4	3,026	0.13%
2022/11/17	11	42.22	4	42.04	42.10	7	3,030	0.23%
2022/11/16	1	41.60	7	41.01	41.25	-6	2,924	-0.21%
2022/11/14	1	40.65	0	0.00	40.60	1	2,875	0.03%
2022/11/11	7	40.49	1	41.40	41.40	6	2,872	0.21%
2022/11/10	0	0.00	1	39.95	41.00	-1	2,796	-0.04%
2022/11/09	3	40.00	3	39.87	39.65	0	2,883	0.00%
2022/11/08	4	39.65	3	40.00	39.60	1	2,859	0.03%
2022/11/07	7	38.94	7	38.91	38.80	0	2,811	0.00%
2022/11/03	1	38.10	0	0.00	38.20	1	2,878	0.03%
2022/11/02	2	37.60	0	0.00	37.55	2	2,908	0.07%
2022/10/28	1	36.45	1	36.05	36.50	0	2,983	0.00%
2022/10/26	0	38.32	0	0.00	37.05	0	3,055	0.00%
2022/10/25	1	37.95	1	38.40	38.45	0	3,084	0.00%
2022/10/24	1	38.65	6	38.31	38.20	-5	3,116	-0.16%
2022/10/20	6	38.76	7	38.04	38.00	-1	3,197	-0.03%
2022/10/19	6	39.33	1	39.55	38.90	5	3,194	0.16%
2022/10/13	0	0.00	3	36.18	34.90	-3	3,402	-0.09%
2022/10/11	0	0.00	21	37.28	37.20	-21	3,473	-0.60%
2022/10/07	2	39.45	2	38.95	39.10	0	3,544	0.00%
2022/10/04	4	38.10	4	38.65	38.45	0	3,730	0.00%
2022/09/30	0	0.00	1	36.70	38.10	-1	3,801	-0.03%
2022/09/27	1	36.75	1	37.15	37.40	0	3,866	0.00%
2022/09/26	1	37.65	0	0.00	37.50	1	3,884	0.03%
2022/09/22	3	39.60	0	0.00	39.65	3	3,997	0.08%
2022/09/21	1	39.80	0	0.00	39.55	1	4,029	0.02%
2022/09/20	1	40.40	0	0.00	40.35	1	4,098	0.02%
2022/09/19	2	40.05	0	0.00	40.05	2	4,252	0.05%
2022/09/13	1	41.65	5	42.50	42.80	-4	4,599	-0.09%
2022/09/12	6	42.00	1	41.95	41.90	5	4,685	0.11%
2022/09/08	0	0.00	5	41.86	41.55	-5	4,817	-0.10%
2022/09/07	2	41.13	34	41.40	41.20	-32	5,027	-0.64%
2022/09/06	10	40.90	10	40.80	40.80	0	5,431	0.00%
2022/09/05	1	42.90	1	43.90	41.85	0	5,500	0.00%
2022/09/02	6	43.77	19	43.94	44.00	-13	5,465	-0.24%
2022/09/01	34	43.44	12	43.74	42.60	22	5,552	0.40%
2022/08/31	5	43.07	40	43.78	43.70	-35	5,750	-0.61%
2022/08/30	12	41.52	13	41.81	42.15	-1	5,832	-0.02%
2022/08/29	2	40.45	0	0.00	40.45	2	6,552	0.03%
2022/08/26	9	41.88	8	41.86	41.80	1	6,924	0.01%
2022/08/25	3	40.95	12	41.15	40.95	-9	7,712	-0.12%
2022/08/24	1	40.30	0	0.00	40.35	1	7,971	0.01%
2022/08/22	1	41.55	10	41.47	40.75	-9	8,267	-0.11%
2022/08/19	1	42.10	3.1	41.30	41.25	-2.1	8,258	-0.02%
2022/08/18	2.1	41.38	4	41.28	41.60	-2	8,270	-0.02%
2022/08/17	13	41.21	4	41.10	41.10	9	8,253	0.11%
2022/08/16	20	42.16	17	42.36	41.75	3	8,245	0.04%
2022/08/15	8	41.19	3	41.60	41.50	5	8,183	0.06%
2022/08/12	1	40.25	6	40.40	40.25	-5	8,134	-0.06%
2022/08/11	41	40.39	2	40.38	40.10	39	8,125	0.48%
2022/08/10	0	0.00	38	41.02	40.75	-38	8,086	-0.47%
2022/08/09	5	40.27	11	40.49	40.65	-6	8,024	-0.07%
2022/08/08	2	39.38	2	38.93	39.80	0	7,978	0.00%
2022/08/05	1	38.55	1	38.40	38.55	0	7,939	0.00%
2022/08/04	6	37.26	0	0.00	37.25	6	7,932	0.08%
2022/08/03	0	0.00	1	37.95	37.60	-1	7,932	-0.01%
2022/08/02	5	38.11	0	0.00	38.30	5	7,931	0.06%
2022/08/01	5	39.91	0	0.00	39.75	5	7,891	0.06%
2022/07/28	0	0.00	2	38.93	38.70	-2	7,851	-0.03%
2022/07/27	1	37.65	0	0.00	38.55	1	7,808	0.01%
2022/07/26	1	38.50	1	38.35	38.15	0	7,807	0.00%
2022/07/25	1	37.70	5	38.02	38.00	-4	7,763	-0.05%
2022/07/22	9	37.51	2	37.80	37.05	7	7,746	0.09%
2022/07/21	0	0.00	2	35.80	36.15	-2	7,640	-0.03%
2022/07/20	0	0.00	1	35.65	35.50	-1	7,618	-0.01%
2022/07/19	2	35.58	0	0.00	36.10	2	7,579	0.03%
2022/07/18	0	0.00	26	35.90	35.65	-26	7,549	-0.34%
2022/07/15	35	35.65	10	35.48	35.50	25	7,534	0.33%
2022/07/14	16	34.46	22	35.45	35.75	-6	7,460	-0.08%
2022/07/12	3	38.70	0	0.00	37.40	3	7,309	0.04%
2022/07/08	4	39.59	4	40.11	39.55	0	7,343	0.00%
2022/07/07	1	37.00	1	38.70	38.45	0	7,713	0.00%
2022/07/06	3	39.70	2	38.40	37.80	1	7,847	0.01%
2022/07/05	0	0.00	3	39.53	39.80	-3	8,146	-0.04%
2022/07/04	1	39.05	16	38.74	38.80	-15	8,498	-0.18%
2022/07/01	12	40.51	5	40.74	38.80	7	8,901	0.08%
2022/06/30	15	42.44	4	42.11	41.70	11	8,885	0.12%
2022/06/29	6	43.65	0	0.00	43.50	6	9,490	0.06%
2022/06/28	5	44.61	51	44.90	44.25	-46	9,690	-0.47%
2022/06/27	70	45.63	23	45.68	45.60	47	9,628	0.49%
2022/06/24	18	43.87	17	44.62	44.85	1	9,490	0.01%
2022/06/23	11	42.31	9	42.66	42.75	2	9,384	0.02%
2022/06/22	37	43.90	2	43.10	42.80	35	9,358	0.37%
2022/06/21	14	43.94	45	45.09	45.45	-31	9,373	-0.33%
2022/06/20	31	44.37	2	44.63	42.65	29	9,360	0.31%
2022/06/17	21	44.95	36	45.53	45.90	-15	9,340	-0.16%
2022/06/16	25	46.18	18	46.92	45.05	7	9,253	0.08%
2022/06/15	18	47.65	15	47.39	46.50	3	9,064	0.03%
2022/06/14	23	45.72	22	46.01	46.80	1	8,648	0.01%
2022/06/13	15	45.67	15	46.05	46.25	0	8,523	0.00%
2022/06/10	6	46.99	10	47.10	46.85	-4	8,453	-0.05%
2022/06/09	8	47.18	32	46.91	46.90	-24	8,270	-0.29%
2022/06/08	23	46.29	4	46.43	46.45	19	7,865	0.24%
2022/06/07	5	47.76	42	47.69	46.80	-37	7,610	-0.49%
2022/06/06	15	46.47	14	45.90	46.00	1	6,831	0.01%
2022/06/02	40	46.40	56	46.15	47.15	-16	6,442	-0.25%
2022/06/01	16	43.67	22	43.84	43.25	-6	5,640	-0.11%
2022/05/31	5	43.29	8	43.27	43.30	-3	5,373	-0.06%
2022/05/30	0	0.00	3.7	41.50	42.30	-3.7	5,287	-0.07%
2022/05/27	1	40.55	5	40.70	40.60	-4	5,150	-0.08%
2022/05/26	12	41.64	1	40.25	40.00	11	5,173	0.21%
2022/05/25	1	39.55	1	39.70	40.00	0	5,144	0.00%
2022/05/24	2	40.20	0	0.00	39.25	2	5,178	0.04%
2022/05/23	8	41.20	2	41.55	40.70	6	5,144	0.12%
2022/05/20	2	38.93	2	39.25	39.05	0	5,081	0.00%
2022/05/16	3	38.10	1	38.30	38.10	2	5,226	0.04%
2022/05/12	8	38.36	0	0.00	38.00	8	5,301	0.15%
2022/05/09	4	39.39	0	0.00	38.90	4	5,506	0.07%
2022/05/05	1	40.35	1	40.10	40.85	0	6,053	0.00%
2022/04/27	13	39.27	0	0.00	39.40	13	6,799	0.19%
2022/04/26	11	40.01	2	39.95	40.50	9	6,956	0.13%
2022/04/25	8.1	40.69	0	0.00	40.85	8.1	6,974	0.12%
2022/04/22	3	41.65	0	0.00	41.70	3	7,011	0.04%
2022/04/21	2	41.90	0	0.00	42.10	2	7,023	0.03%
2022/04/19	10	40.88	0	0.00	41.00	10	7,040	0.14%
2022/04/18	0	41.00	0	0.00	40.35	0	7,054	0.00%
2022/04/15	9	42.08	0	0.00	41.80	9	7,040	0.13%
2022/04/14	4	42.85	0	0.00	43.10	4	7,033	0.06%
2022/04/13	13	44.81	17	44.23	43.75	-4	7,047	-0.06%
2022/04/12	11	43.26	13	42.91	43.45	-2	6,629	-0.03%
2022/04/11	7	43.85	14	43.79	42.55	-7	6,476	-0.11%
2022/04/08	14	43.38	6	43.05	43.80	8	6,156	0.13%
2022/04/07	1	43.30	16.1	43.66	42.95	-15.1	5,796	-0.26%
2022/04/06	6	40.55	10	40.66	40.40	-4	5,378	-0.07%
2022/04/01	22	43.52	30	43.40	41.50	-8	5,326	-0.15%
2022/03/31	1	43.00	6	42.65	42.70	-5	4,699	-0.11%
2022/03/30	7	40.59	0	40.90	40.95	7	4,508	0.15%
2022/03/29	4	41.08	1	40.05	39.90	3	4,507	0.07%
2022/03/25	0	0.00	4	40.90	41.15	-4	4,505	-0.09%
2022/03/22	8	41.47	12	41.47	41.15	-4	4,403	-0.09%
2022/03/21	3	40.32	0	0.00	40.35	3	4,325	0.07%
2022/03/18	17	39.65	2	39.00	39.05	15	4,386	0.34%
2022/03/17	1	39.00	0	0.00	38.80	1	4,468	0.02%
2022/03/15	0	0.00	4	38.55	37.50	-4	4,702	-0.09%
2022/03/14	1	38.35	4	38.25	38.20	-3	4,761	-0.06%
2022/03/11	1	38.00	0	0.00	38.15	1	4,926	0.02%
2022/03/10	2	38.68	3	38.60	38.30	-1	5,070	-0.02%
2022/03/09	1	37.70	0	0.00	37.75	1	5,219	0.02%
2022/03/08	1	36.00	0	0.00	36.00	1	5,317	0.02%
2022/03/07	2.1	37.55	0	0.00	37.10	2.1	5,357	0.04%
2022/03/04	5	39.50	0	0.00	39.05	5	5,446	0.09%
2022/03/03	10.4	40.30	1	40.55	39.80	9.4	5,537	0.17%
2022/03/01	0	0.00	2	40.50	40.50	-2	5,708	-0.04%
2022/02/25	1	39.55	0	0.00	38.80	1	6,023	0.02%
2022/02/24	1	38.80	0	0.00	38.60	1	6,108	0.02%
2022/02/21	1	40.80	2	41.00	40.80	-1	6,731	-0.01%
2022/02/18	0	0.00	2	40.55	40.85	-2	6,936	-0.03%
2022/02/17	2	41.00	0	0.00	40.85	2	7,449	0.03%
2022/02/16	2	41.95	0	0.00	42.05	2	7,729	0.03%
2022/02/15	12	40.70	12	40.35	40.35	0	7,766	0.00%
2022/02/14	0	0.00	1	39.60	39.40	-1	7,968	-0.01%
2022/02/11	3.1	40.81	0	0.00	40.75	3.1	8,079	0.04%
2022/02/10	0	0.00	0	42.05	41.60	0	8,150	0.00%
2022/02/09	4	42.14	4	42.14	42.00	0	8,151	0.00%
2022/02/08	6	42.88	0	0.00	42.50	6	8,338	0.07%
2022/02/07	0	0.00	45	41.51	41.90	-45	8,113	-0.55%
2022/01/26	20	39.94	20	40.38	39.30	0	7,866	0.00%
2022/01/25	11	39.67	13	40.02	38.50	-2	7,821	-0.03%
2022/01/24	0.1	37.94	0	0.00	38.20	0.1	7,673	0.00%
2022/01/21	2.1	39.14	1	38.95	38.90	1.1	7,730	0.01%
2022/01/20	1	40.10	26	39.63	39.45	-25	7,757	-0.32%
2022/01/19	36	38.60	49	38.33	38.20	-13	7,660	-0.17%
2022/01/18	22	36.93	0	0.00	36.85	22	7,727	0.29%
2022/01/17	8	36.73	1	36.40	37.05	7	7,792	0.09%
2022/01/13	1	35.00	0	0.00	35.10	1	7,752	0.01%
2022/01/12	2	35.70	0	0.00	35.50	2	7,751	0.03%
2022/01/11	13	36.73	0	0.00	36.45	13	7,759	0.17%
2022/01/10	0	0.00	1	37.30	37.45	-1	7,749	-0.01%
2022/01/07	4	37.63	0	0.00	37.30	4	7,774	0.05%
2022/01/06	4	39.30	1	39.80	38.50	3	7,781	0.04%
2022/01/05	2	39.95	0	0.00	39.90	2	7,727	0.03%
2022/01/04	7	40.02	0	0.00	39.85	7	7,774	0.09%
2022/01/03	1	39.76	0	0.00	39.70	1	7,792	0.01%
2021/12/30	4	40.04	0	0.00	39.95	4	7,824	0.05%
2021/12/29	2	40.23	0	0.00	40.05	2	7,915	0.03%
2021/12/28	2	40.65	0	0.00	40.40	2	8,243	0.02%
2021/12/27	4	40.43	0	0.00	40.30	4	8,295	0.05%
2021/12/24	4	40.74	0	0.00	39.95	4	8,359	0.05%
2021/12/23	2	41.23	0	0.00	41.15	2	8,360	0.02%
2021/12/22	1	41.55	7	41.63	41.40	-6	8,433	-0.07%
2021/12/21	10	40.86	0	0.00	40.95	10	8,597	0.12%
2021/12/20	5	40.75	0	0.00	41.05	5	8,603	0.06%
2021/12/17	2	40.20	0	0.00	40.00	2	8,562	0.02%
2021/12/16	2	41.00	0	0.00	41.20	2	8,485	0.02%
2021/12/14	3	41.80	0	0.00	40.90	3	8,390	0.04%
2021/12/13	3	43.58	2	43.75	43.00	1	8,274	0.01%
2021/12/10	9	42.71	1	43.05	44.50	8	8,162	0.10%
2021/12/09	3	44.73	1	46.35	44.50	2	8,038	0.02%
2021/12/08	2	45.43	0	0.00	45.15	2	7,958	0.03%
2021/12/07	0	45.00	0	46.60	45.85	0	7,912	0.00%
2021/12/06	3	45.60	0	0.00	45.45	3	7,813	0.04%
2021/12/03	1	45.10	1	44.30	44.50	0	7,663	0.00%
2021/12/02	1.1	43.67	20	44.55	43.05	-18.9	7,505	-0.25%
2021/12/01	0	43.40	3	43.24	43.40	-3	7,396	-0.04%
2021/11/30	21	42.40	1	43.62	43.40	20	7,356	0.27%
2021/11/29	2	41.88	7	41.39	42.25	-5	7,265	-0.07%
2021/11/26	6	42.60	8	42.44	42.90	-2	7,148	-0.03%
2021/11/25	2	44.53	5	44.66	44.95	-3	7,006	-0.04%
2021/11/24	6	45.17	3	44.27	45.15	3	6,847	0.04%
2021/11/23	1	42.10	0	0.00	42.05	1	6,516	0.02%
2021/11/22	1	43.15	1	42.95	43.00	0	6,432	0.00%
2021/11/19	0	0.00	1	44.20	43.65	-1	6,353	-0.02%
2021/11/18	3	45.32	4.1	45.27	44.10	-1	6,144	-0.02%
2021/11/17	0	0.00	2	43.93	43.50	-2	5,726	-0.03%
2021/11/16	13	43.23	27	43.00	42.05	-14	5,502	-0.25%
2021/11/15	20	40.98	3	39.98	41.55	17	4,984	0.34%
2021/11/12	0	0.00	2	38.08	37.80	-2	4,667	-0.04%
2021/11/11	1	40.10	3	40.65	39.00	-2	4,548	-0.04%
2021/11/10	9	39.38	6	39.53	39.50	3	4,331	0.07%
2021/11/09	5	38.90	12	38.48	38.85	-7	4,179	-0.17%
2021/11/08	0	0.00	5	39.28	38.00	-5	4,063	-0.12%
2021/11/05	36	39.48	46	39.74	39.80	-10	3,986	-0.25%
2021/11/04	2	38.45	1	38.09	38.20	1	3,769	0.03%
2021/11/02	4	37.75	1	37.05	37.10	3	3,701	0.08%
2021/11/01	6	38.44	8	38.58	37.70	-2	3,523	-0.06%
2021/10/29	1	37.10	4	36.30	37.10	-3	3,433	-0.09%
2021/10/28	5	36.14	9	36.70	35.70	-4	3,373	-0.12%
2021/10/27	5	36.38	59	35.51	36.60	-54	3,439	-1.57%
2021/10/26	0	35.00	3	35.22	35.70	-3	3,391	-0.09%
2021/10/25	0	0.00	3	33.70	33.85	-3	3,153	-0.10%
2021/10/21	15	32.59	5	32.35	32.25	10	3,112	0.32%
2021/10/20	2	32.85	0	0.00	32.85	2	3,094	0.06%
2021/10/19	0	0.00	5	32.56	33.00	-5	3,099	-0.16%
2021/10/15	3	32.15	5	32.38	32.10	-2	3,100	-0.06%
2021/10/14	0	0.00	5	31.50	31.85	-5	3,070	-0.16%
2021/10/12	5	30.50	0	0.00	30.45	5	3,022	0.17%
2021/10/06	5	33.58	18	33.59	33.00	-13	2,963	-0.44%
2021/10/05	24	33.51	2	32.78	32.70	22	2,869	0.77%
2021/10/04	0	0.00	3	32.60	33.10	-3	2,536	-0.12%
2021/10/01	2	32.83	10	33.78	30.85	-8	2,491	-0.32%
2021/09/30	0	0.00	1	32.35	33.20	-1	2,443	-0.04%
2021/09/29	4	32.22	13	33.39	32.00	-9	2,568	-0.35%
2021/09/28	32	33.11	4	33.65	32.80	28	2,567	1.09%
2021/09/13	1	31.20	0	0.00	31.70	1	2,509	0.04%
2021/09/10	3	31.73	0	0.00	31.40	3	2,492	0.12%
2021/09/09	2	32.75	2	32.45	32.75	0	2,447	0.00%
2021/09/07	0	0.00	3	31.03	30.70	-3	2,373	-0.13%
2021/08/31	1	30.75	0	0.00	30.75	1	2,302	0.04%
2021/08/30	2	31.25	2	31.45	31.35	0	2,298	0.00%
2021/08/16	2	30.30	0	0.00	29.15	2	2,316	0.09%
2021/08/11	3	31.42	1	31.25	31.05	2	2,300	0.09%
2021/08/10	3	33.57	1	32.95	32.90	2	2,272	0.09%
2021/08/06	1	36.60	8	37.06	36.50	-7	2,215	-0.32%
2021/08/05	2	38.45	4	38.33	38.25	-2	2,210	-0.09%
2021/08/04	6	39.85	4	38.84	38.35	2	2,225	0.09%
2021/08/03	16	39.07	12	38.70	38.70	4	2,185	0.18%
2021/08/02	2	38.45	4	38.93	39.20	-2	2,114	-0.09%
2021/07/30	2	36.70	5	36.68	36.50	-3	1,928	-0.16%
2021/07/28	2	33.83	0	0.00	33.60	2	1,858	0.11%
2021/07/27	7	35.97	0	0.00	35.10	7	1,864	0.38%
2021/07/26	3	36.37	0	0.00	35.50	3	1,836	0.16%
2021/07/23	0	0.00	1	35.65	35.55	-1	1,828	-0.05%
2021/07/22	0	0.00	2	33.85	33.85	-2	1,816	-0.11%
2021/07/21	1	34.70	0	0.00	33.25	1	1,806	0.06%
2021/07/13	8	37.76	3	38.10	36.95	5	1,760	0.28%
2021/07/12	1	37.40	1	37.15	37.10	0	1,705	0.00%
2021/07/09	0	0.00	40	37.25	36.90	-40	1,695	-2.36%
2021/07/08	1	39.10	0	0.00	37.95	1	1,702	0.06%
2021/07/07	10	37.45	0	0.00	37.55	10	1,709	0.59%
2021/07/06	12	39.25	12	39.29	38.45	0	1,717	0.00%
2021/07/05	44	36.25	6	37.11	38.35	38	1,591	2.39%
2021/07/02	1	34.90	0	0.00	34.90	1	1,550	0.06%
2021/07/01	6	35.67	3	35.75	35.00	3	1,602	0.19%
2021/06/30	3	33.60	2	35.50	35.80	1	1,688	0.06%
2021/06/28	2	33.80	2	33.70	33.90	0	1,655	0.00%
2021/06/25	2	31.45	0	0.00	31.40	2	1,624	0.12%
2021/06/21	0	0.00	1	29.00	28.70	-1	1,641	-0.06%
2021/06/15	0	0.00	1	30.35	30.50	-1	1,708	-0.06%
2021/06/11	0	0.00	0.4	30.35	30.35	-0.4	1,718	-0.02%
2021/06/10	1	30.55	0	0.00	30.55	1	1,727	0.06%
2021/06/02	0	0.00	1	30.05	30.15	-1	1,846	-0.05%
2021/06/01	0	0.00	1	30.40	30.40	-1	1,854	-0.05%
2021/05/31	1	30.75	1	30.65	30.20	0	1,874	0.00%
2021/05/27	3	31.43	1	32.55	30.50	2	1,913	0.10%
2021/05/26	4	30.53	1	30.85	32.20	3	1,915	0.16%
2021/05/25	0	0.00	1	29.30	29.30	-1	1,935	-0.05%
2021/05/24	0	0.00	1	26.50	26.65	-1	1,982	-0.05%
2021/05/21	1	26.20	0	0.00	26.25	1	2,054	0.05%
2021/05/19	2	27.00	0	0.00	26.15	2	2,202	0.09%
2021/05/18	0	0.00	3	26.30	27.25	-3	2,211	-0.14%
2021/05/17	0	0.00	0	25.10	24.80	0	2,232	0.00%
2021/05/14	0	0.00	1	28.70	26.35	-1	2,227	-0.04%
2021/05/10	0	0.00	1	34.45	33.85	-1	2,210	-0.05%
2021/05/07	1	35.00	0	0.00	35.00	1	2,241	0.04%
2021/05/04	2	32.98	0	0.00	32.90	2	2,364	0.08%
2021/05/03	2	35.15	0	0.00	35.00	2	2,360	0.08%
2021/04/20	0	0.00	2	39.25	39.00	-2	2,478	-0.08%
2021/04/14	1	38.60	0	0.00	38.50	1	2,618	0.04%
2021/04/13	3	39.02	1	39.00	38.80	2	2,642	0.08%
2021/04/12	1	42.20	0	0.00	39.75	1	2,657	0.04%
2021/04/09	2	41.80	0	0.00	41.65	2	2,658	0.08%
2021/04/08	0	0.00	0.2	43.70	43.80	-0.2	2,631	-0.01%
2021/04/07	5	43.37	13	43.15	43.60	-8	2,621	-0.31%
2021/04/06	2	41.33	5	43.61	44.00	-3	2,567	-0.12%
2021/03/30	2	39.35	0	0.00	39.10	2	2,591	0.08%
2021/03/23	1	39.10	0	0.00	38.25	1	2,673	0.04%
2021/03/19	1	40.10	0	0.00	40.05	1	2,679	0.04%
2021/03/18	0	40.75	0	0.00	40.95	0	2,686	0.00%
2021/03/17	0	0.00	25	39.35	39.45	-25	2,710	-0.92%
2021/03/16	2	39.68	0	0.00	39.50	2	2,737	0.07%
2021/03/15	1	39.55	0	0.00	39.90	1	2,774	0.04%
2021/03/12	2	39.30	0	0.00	39.40	2	2,845	0.07%
2021/03/11	1	40.00	0	0.00	39.90	1	3,008	0.03%
2021/03/05	1	42.60	0	0.00	42.35	1	3,669	0.03%
2021/03/03	1	43.05	0	0.00	42.85	1	3,801	0.03%
2021/02/25	0	0.00	1	44.50	45.55	-1	3,906	-0.03%
2021/02/24	1	43.85	0	0.00	43.15	1	3,993	0.03%
2021/02/23	3	44.70	0	0.00	45.00	3	4,048	0.07%
2021/02/22	25	45.50	17	44.90	45.55	8	4,054	0.20%
2021/02/19	0	0.00	1	41.50	41.45	-1	3,988	-0.03%
2021/02/18	0	0.00	1	39.90	40.05	-1	4,055	-0.02%
2021/02/05	2	39.08	0	0.00	38.30	2	4,118	0.05%
2021/02/04	0	0.00	20	39.05	38.95	-20	4,168	-0.48%
2021/02/03	0	0.00	26	38.80	38.65	-26	4,249	-0.61%
2021/02/02	40	39.64	1	40.60	39.30	39	4,321	0.90%
2021/02/01	0	0.00	3	37.65	38.05	-3	4,378	-0.07%
2021/01/29	4	38.68	4	38.18	38.00	0	4,542	0.00%
2021/01/28	3	37.00	2	37.83	38.95	1	4,791	0.02%
2021/01/27	5	37.71	4	38.00	38.00	1	5,020	0.02%
2021/01/26	7	38.95	0	0.00	38.60	7	5,387	0.13%
2021/01/25	0	0.00	1	35.50	36.90	-1	5,574	-0.02%
2021/01/20	3	34.98	0	0.00	34.05	3	5,602	0.05%
2021/01/19	10	37.55	3	37.25	36.35	7	5,579	0.13%
2021/01/15	3	39.00	3	39.00	38.70	0	5,587	0.00%
2021/01/14	2	37.83	0	0.00	37.95	2	5,599	0.04%
2021/01/13	5	36.68	22	36.56	38.20	-17	5,663	-0.30%
2021/01/12	25	37.23	20	38.15	35.95	5	5,738	0.09%
2021/01/11	1	36.40	1	37.15	37.65	0	5,783	0.00%
2021/01/08	0	0.00	1	39.60	39.05	-1	5,781	-0.02%
2021/01/07	0	0.00	2	40.18	40.00	-2	5,826	-0.03%
2021/01/06	1	40.00	0	0.00	39.80	1	5,971	0.02%
2021/01/05	5	42.91	0	0.00	41.60	5	5,985	0.08%
2021/01/04	1	42.50	5	42.32	42.80	-4	6,044	-0.07%
2020/12/31	1	42.00	1	41.60	41.30	0	6,066	0.00%
2020/12/30	0	0.00	15	40.74	42.00	-15	6,061	-0.25%
2020/12/29	4	39.70	0	0.00	39.50	4	6,028	0.07%
2020/12/28	3	39.13	0	0.00	39.15	3	6,021	0.05%
2020/12/25	5	40.25	0	0.00	40.35	5	5,973	0.08%
2020/12/22	0	0.00	5	40.75	41.50	-5	5,968	-0.08%
2020/12/21	5	41.70	9	42.24	41.30	-4	6,036	-0.07%
2020/12/18	1	43.60	0	0.00	43.00	1	6,038	0.02%
2020/12/17	1	44.00	0	0.00	44.05	1	6,032	0.02%
2020/12/16	3	45.35	3	44.35	44.90	0	6,063	0.00%
2020/12/15	22	44.41	0	0.00	43.75	22	6,138	0.36%
2020/12/14	1	44.55	4	44.99	44.90	-3	6,110	-0.05%
2020/12/11	1	44.20	20	45.76	45.30	-19	6,101	-0.31%
2020/12/10	0	0.00	1	45.00	45.50	-1	6,081	-0.02%
2020/12/09	5	46.50	17	46.40	46.45	-12	6,052	-0.20%
2020/12/08	11	47.16	16	47.06	47.20	-5	6,016	-0.08%
2020/12/07	17	45.94	11	45.58	45.15	6	5,945	0.10%
2020/12/04	50	51.48	12	49.77	49.90	38	5,781	0.66%
2020/12/03	26	52.11	25	53.37	54.90	1	5,571	0.02%
2020/12/02	10	48.90	6	49.84	50.70	4	5,343	0.07%
2020/11/30	3	46.33	0	0.00	45.00	3	5,127	0.06%
2020/11/25	0	0.00	35	47.85	47.20	-35	5,055	-0.69%
2020/11/24	35	47.84	16	47.11	47.00	19	5,030	0.38%
2020/11/23	9	46.86	0	0.00	48.80	9	5,037	0.18%
2020/11/18	8	48.10	0	0.00	48.05	8	4,789	0.17%
2020/11/17	2	48.58	2.1	48.59	48.30	-0.1	4,737	0.00%
2020/11/13	0	0.00	5	45.45	45.75	-5	4,663	-0.11%
2020/11/12	1	46.00	0	0.00	45.75	1	4,666	0.02%
2020/11/11	6	44.48	5	45.79	47.05	1	4,679	0.02%
2020/11/09	1	46.10	2	47.05	46.50	-1	4,551	-0.02%
2020/11/06	2	47.08	3	47.63	47.60	-1	4,465	-0.02%
2020/11/05	4	46.00	10	47.58	46.00	-6	4,329	-0.14%
2020/11/04	19	45.06	14	44.62	45.00	5	4,100	0.12%
2020/11/03	13	41.92	17	43.98	45.10	-4	3,930	-0.10%
2020/11/02	8	40.10	0	0.00	41.00	8	3,561	0.22%
2020/10/28	1	36.50	0	0.00	35.65	1	3,285	0.03%
2020/10/27	1	36.60	0	0.00	36.35	1	3,293	0.03%
2020/10/20	5	39.65	0	0.00	39.85	5	3,428	0.15%
2020/10/19	0	0.00	2	39.50	39.50	-2	3,365	-0.06%
2020/10/16	1	38.15	0	0.00	38.00	1	3,327	0.03%
2020/10/14	3	39.38	2	38.88	38.95	1	3,255	0.03%
2020/10/13	2	37.40	0	0.00	38.00	2	3,197	0.06%
2020/10/12	3	36.57	0	0.00	37.95	3	3,207	0.09%
2020/10/08	0	0.00	2	35.48	36.20	-2	3,144	-0.06%
2020/09/30	0	0.00	3	33.65	33.80	-3	3,421	-0.09%
2020/09/29	1	34.55	0	0.00	33.50	1	3,470	0.03%
2020/09/28	3	34.10	0	0.00	34.10	3	3,617	0.08%
2020/09/24	0	0.00	4	32.90	32.55	-4	3,686	-0.11%
2020/09/23	2	36.35	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%
2020/09/21	1	38.50	4	38.30	38.00	-3	3,973	-0.08%
2020/09/18	0	0.00	5	37.56	39.10	-5	3,924	-0.13%
2020/09/15	1	37.30	0	0.00	36.60	1	3,857	0.03%
2020/09/08	2	36.10	0	0.00	35.85	2	3,901	0.05%
2020/09/07	3	37.13	2	37.30	36.50	1	3,904	0.03%
2020/09/03	3	37.73	0	0.00	37.30	3	3,949	0.08%
2020/09/02	0	0.00	1	39.70	37.90	-1	4,035	-0.02%
2020/09/01	1	38.95	1	39.35	38.80	0	4,047	0.00%
2020/08/31	1	39.10	0	0.00	39.35	1	4,041	0.02%
2020/08/28	0	0.00	14	39.16	38.90	-14	4,039	-0.35%
2020/08/27	3	38.85	1	38.95	39.00	2	4,027	0.05%
2020/08/26	1	37.00	1	37.00	37.70	0	3,958	0.00%
2020/08/24	0	0.00	3	35.25	34.90	-3	3,927	-0.08%
2020/08/21	3	34.25	0	0.00	34.35	3	3,956	0.08%
2020/08/20	2	33.00	0	0.00	33.80	2	3,992	0.05%
2020/08/19	0	0.00	12	35.56	35.80	-12	4,003	-0.30%
2020/08/18	3	33.30	0	0.00	33.35	3	4,024	0.07%
2020/08/17	6	35.15	0	0.00	34.50	6	4,020	0.15%
2020/08/14	1	35.80	0	0.00	36.10	1	3,998	0.03%
2020/08/13	1	36.65	0	0.00	36.50	1	4,017	0.02%
2020/08/12	2	36.80	0	0.00	37.20	2	4,108	0.05%
2020/08/11	1	37.75	1	37.85	37.20	0	4,127	0.00%
2020/08/10	2	38.60	0	0.00	38.60	2	4,182	0.05%
2020/08/07	0	0.00	10	38.60	39.90	-10	4,209	-0.24%
2020/08/04	11	36.90	0	0.00	36.75	11	4,335	0.25%
2020/07/31	1	37.60	0	0.00	38.15	1	4,819	0.02%
2020/07/30	1	37.25	2	37.05	37.75	-1	4,995	-0.02%
2020/07/29	2	35.33	0	0.00	36.70	2	5,103	0.04%
2020/07/28	10	36.00	0	0.00	36.20	10	5,147	0.19%
2020/07/27	10	37.80	0	0.00	37.55	10	5,174	0.19%
2020/07/24	1	40.55	0	0.00	39.95	1	5,227	0.02%
2020/07/23	0	0.00	9	40.50	42.05	-9	5,389	-0.17%
2020/07/22	11	40.27	1	40.15	41.35	10	5,464	0.18%
2020/07/20	1	34.70	1	37.00	38.70	0	5,708	0.00%
2020/07/16	0	0.00	3	40.23	41.10	-3	5,708	-0.05%
2020/07/14	0	0.00	4	38.39	38.00	-4	5,754	-0.07%
2020/07/13	2	38.00	0	0.00	37.85	2	5,826	0.03%
2020/07/10	9	36.49	4	37.70	36.95	5	5,806	0.09%
2020/07/09	2	37.83	4.5	37.72	38.60	-2.5	5,696	-0.04%
2020/07/08	0	0.00	1	34.20	35.10	-1	5,540	-0.02%
2020/07/07	1	30.00	4.5	30.76	31.95	-3.5	5,497	-0.06%
2020/07/06	1	29.25	2	30.20	29.05	-1	5,361	-0.02%
2020/07/03	4	28.90	1	29.45	28.75	3	5,356	0.06%
2020/07/02	4	29.61	2	29.50	28.60	2	5,270	0.04%
2020/07/01	1	27.30	103	27.11	27.90	-102	5,129	-1.99%	大賣/鉅額交易
2020/06/30	101	23.15	3	23.22	25.40	98	4,946	1.98%	大買/
2020/06/23	1	23.25	0	0.00	23.40	1	4,893	0.02%
2020/06/19	2	23.93	0	0.00	23.60	2	4,908	0.04%
2020/06/17	0	0.00	4	24.24	24.35	-4	4,923	-0.08%
2020/06/15	1	23.20	0	0.00	23.00	1	4,966	0.02%
2020/06/12	1	22.35	0	0.00	23.55	1	4,969	0.02%
2020/06/11	1	23.10	2	24.00	23.00	-1	4,978	-0.02%
2020/06/09	5	23.67	0	0.00	23.65	5	4,954	0.10%
2020/06/08	0	0.00	2	24.95	24.75	-2	4,927	-0.04%
2020/06/05	0	0.00	1	25.80	25.45	-1	5,001	-0.02%
2020/06/03	0	0.00	3	26.30	25.90	-3	5,021	-0.06%
2020/06/02	10	26.65	0	0.00	26.30	10	4,997	0.20%
2020/06/01	10	25.35	3	26.45	25.85	7	4,969	0.14%
2020/05/29	1	24.85	1	25.25	25.20	0	4,990	0.00%
2020/05/28	3	25.50	0	0.00	25.35	3	5,002	0.06%
2020/05/27	2	26.18	2	26.40	25.95	0	4,993	0.00%
2020/05/19	1	25.20	9	25.73	25.95	-8	4,961	-0.16%
2020/05/15	5	25.22	0	0.00	24.50	5	4,862	0.10%
2020/05/14	2	24.88	0	0.00	24.50	2	4,797	0.04%
2020/05/13	2	26.05	0	0.00	26.05	2	4,810	0.04%
2020/05/12	1	25.90	0	0.00	26.10	1	4,859	0.02%
2020/05/11	0	0.00	2	25.40	26.20	-2	4,863	-0.04%
2020/05/08	5	27.38	194	28.43	26.15	-189	4,859	-3.89%	大賣/鉅額交易
2020/05/07	196	27.36	3	26.03	27.40	193	4,664	4.14%	大買/鉅額交易
2020/05/06	0	0.00	12	24.63	24.95	-12	4,554	-0.26%
2020/05/05	12	22.83	10	22.20	22.70	2	4,469	0.04%
2020/05/04	0	0.00	8	22.80	22.80	-8	4,394	-0.18%
2020/04/30	5	24.10	0	0.00	23.60	5	4,351	0.11%
2020/04/29	13	23.23	2	23.18	23.80	11	4,310	0.26%
2020/04/28	12	24.10	186	24.81	23.75	-174	4,265	-4.08%	大賣/鉅額交易
2020/04/27	181	23.35	17	23.33	23.35	164	4,021	4.08%	大買/鉅額交易
2020/04/24	0	0.00	3	20.38	21.25	-3	3,958	-0.08%
2020/04/23	2	19.38	0	0.00	19.70	2	3,853	0.05%
2020/04/22	0	0.00	3	17.85	18.45	-3	3,750	-0.08%
2020/04/21	9	18.11	0	0.00	17.25	9	3,695	0.24%
2020/04/20	7	18.31	10	18.41	18.40	-3	3,684	-0.08%
2020/04/17	7	18.16	17	18.00	18.05	-10	3,645	-0.27%
2020/04/16	23	17.51	2	16.45	17.40	21	3,539	0.59%
2020/04/15	0	0.00	7	16.20	16.35	-7	3,430	-0.20%
2020/04/13	0	0.00	1	15.30	14.65	-1	3,409	-0.03%
2020/04/09	3	14.72	0	0.00	14.45	3	3,456	0.09%
2020/04/08	0	0.00	6	14.76	15.30	-6	3,516	-0.17%
2020/04/07	0	0.00	1	14.30	14.30	-1	3,580	-0.03%
2020/03/31	2	10.83	0	0.00	10.80	2	3,798	0.05%
2020/03/27	1	10.80	0	0.00	10.75	1	3,816	0.03%
2020/03/26	5	11.07	0	0.00	10.85	5	3,800	0.13%
2020/03/24	0	0.00	8	10.60	10.60	-8	3,760	-0.21%
2020/03/23	8	10.03	0	0.00	10.05	8	3,749	0.21%
2020/03/19	0	0.00	50	10.07	10.05	-50	3,688	-1.36%
2020/03/13	0	0.00	10	13.45	14.50	-10	3,742	-0.27%
2020/03/12	3	15.05	0	0.00	14.90	3	3,782	0.08%
2020/03/11	13	15.72	1	15.95	16.55	12	3,816	0.31%
2020/03/10	0	0.00	4	14.40	15.05	-4	3,725	-0.11%
2020/03/09	0	0.00	15	14.68	13.70	-15	3,670	-0.41%
2020/03/06	15	14.93	0	0.00	14.90	15	3,683	0.41%
2020/03/02	0	0.00	1	16.40	16.35	-1	3,725	-0.03%
2020/02/27	11	15.85	0	0.00	15.90	11	3,684	0.30%
2020/02/26	11	18.05	0	0.00	17.50	11	3,588	0.31%
2020/02/25	19	18.40	0	0.00	18.40	19	3,547	0.54%
2020/02/24	0	0.00	11	18.65	18.90	-11	3,500	-0.31%
2020/02/21	16	19.51	1	20.10	19.35	15	3,458	0.43%
2020/02/20	3	18.87	0	0.00	18.70	3	3,377	0.09%
2020/02/18	0	0.00	2	19.15	19.25	-2	3,309	-0.06%
2020/02/17	2	20.05	0	0.00	19.55	2	3,274	0.06%
2020/02/14	11	19.87	4	20.20	19.70	7	3,236	0.22%
2020/02/11	0	0.00	131	20.42	20.60	-131	2,955	-4.43%	大賣/鉅額交易
2020/02/10	10	19.68	10	19.15	19.20	0	2,815	0.00%
2020/02/07	81	19.28	31.1	18.60	19.15	49.9	2,720	1.84%
2020/02/06	70	18.50	2	17.13	18.50	68	2,563	2.65%
2020/02/05	1	16.85	0	0.00	16.85	1	2,439	0.04%
2020/02/04	1	14.70	13	14.31	15.35	-12	2,373	-0.51%
2020/02/03	10	15.35	0	0.00	15.25	10	2,320	0.43%
2020/01/31	2	15.75	0	0.00	16.90	2	2,254	0.09%
2020/01/30	0	0.00	6	16.80	16.80	-6	2,159	-0.28%
2020/01/20	0	0.00	6	18.35	18.65	-6	2,127	-0.28%
2020/01/17	0	0.00	42	17.86	18.15	-42	2,062	-2.04%
2020/01/15	0	0.00	54	18.23	18.30	-54	1,926	-2.80%
2020/01/14	108	18.40	0	0.00	18.40	108	1,895	5.70%	大買/鉅額交易
2020/01/03	0	0.00	1	16.35	16.35	-1	1,638	-0.06%
2020/01/02	2	19.23	0	0.00	18.15	2	1,607	0.12%
2019/12/31	0	0.00	1	17.40	17.85	-1	1,497	-0.07%
2019/12/30	1	16.15	70	14.71	16.25	-69	1,348	-5.11%
2019/12/27	70	14.90	0	0.00	14.90	70	1,171	5.97%
2019/12/25	0	0.00	3	12.60	12.70	-3	1,018	-0.29%
2019/12/12	0	0.00	5	12.30	12.00	-5	859	-0.58%
2019/12/11	0	0.00	1	12.05	12.25	-1	813	-0.12%
2019/12/10	0	0.00	46	11.10	11.95	-46	757	-6.07%
2019/12/09	41	10.86	69	10.85	10.90	-28	662	-4.23%
2019/12/06	69	9.92	1	9.93	9.93	68	575	11.81%
2019/12/04	0	0.00	4	8.42	8.45	-4	415	-0.96%
2019/12/03	11	8.47	21	8.66	8.45	-10	403	-2.48%
2019/11/29	0	0.00	7	7.74	7.74	-7	258	-2.71%
2019/10/22	0.6	6.30	0	0.00	6.34	0.6	140	0.42%
2019/09/27	0	0.00	1	6.50	6.48	-1	136	-0.73%
2019/08/15	3	6.39	0	0.00	6.44	3	152	1.97%
2019/08/07	8	6.40	0	0.00	6.49	8	147	5.41%
2019/08/06	1	6.45	0	0.00	6.50	1	145	0.69%
2019/08/02	2	6.62	0	0.00	6.64	2	146	1.37%
2019/08/01	2	6.67	0	0.00	6.71	2	145	1.37%
2019/07/31	2	6.74	0	0.00	6.78	2	146	1.36%
2019/07/30	6	6.80	0	0.00	6.79	6	145	4.13%
2019/07/29	1	6.80	0	0.00	6.81	1	143	0.70%
2019/07/08	0	0.00	0.2	6.70	6.74	-0.2	157	-0.16%
2019/07/04	0	0.00	10	6.73	6.76	-10	162	-6.14%
2019/07/03	0	0.00	6	6.90	6.90	-6	168	-3.56%
2019/07/02	16	7.04	0	0.00	7.03	16	162	9.84%
2019/06/12	0	0.00	4	6.35	6.35	-4	167	-2.39%
2019/04/25	0	0.00	0.4	6.80	6.82	-0.4	243	-0.17%
2019/04/24	0	0.00	1	6.77	6.92	-1	243	-0.41%
2019/01/07	0	0.00	14	6.71	6.52	-14	180	-7.75%
2019/01/02	14	6.57	0	0.00	6.56	14	191	7.30%
2018/08/14	0	0.00	20	8.10	8.14	-20	1,542	-1.30%
2018/07/13	0	0.00	20	8.67	9.03	-20	1,544	-1.29%
2018/07/12	0	0.00	10	8.49	8.52	-10	1,539	-0.65%
2018/06/22	2	9.45	0	0.00	9.50	2	1,489	0.13%
2018/06/07	0	0.00	2	9.87	9.78	-2	1,159	-0.17%
2018/06/06	2	10.00	2	9.76	10.20	0	1,078	0.00%
2018/06/05	3	9.32	0	0.00	9.40	3	928	0.32%
2018/06/04	1	9.40	0	0.00	9.40	1	875	0.11%
2018/06/01	0	0.00	5	9.50	9.70	-5	785	-0.64%
2018/05/30	0	0.00	30	8.10	8.09	-30	532	-5.63%
2018/05/29	0	0.00	2	7.42	7.51	-2	500	-0.40%
2018/05/28	30	7.61	0	0.00	7.61	30	501	5.98%
2018/05/25	0	0.00	53	7.58	7.75	-53	485	-10.91%
2018/05/24	53	7.45	0	0.00	7.49	53	440	12.04%
2018/04/10	2	6.95	0	0.00	6.81	2	401	0.50%
2018/04/09	0	0.00	13	6.99	6.94	-13	400	-3.25%
2018/04/03	0	0.00	14	6.90	7.05	-14	399	-3.51%
2018/02/07	0	0.00	10	7.02	7.00	-10	507	-1.97%