系統電 (5309)-元富-桃園券商分點個股進出

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
34.00
漲跌
▼0.55
漲幅
-1.59%
成交量
910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:13:30

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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/06	0	34.45	1	34.55	34.25	-1	2,251	-0.04%
2024/05/02	0	0.00	1	34.80	34.80	-1	2,261	-0.04%
2024/04/30	2	34.85	0	0.00	34.70	2	2,269	0.09%
2024/04/26	3	34.00	0	0.00	33.85	3	2,265	0.13%
2024/04/25	1	34.20	1	34.20	34.10	0	2,265	0.00%
2024/04/24	1	33.65	0	0.00	34.20	1	2,268	0.04%
2024/04/23	0	0.00	1	33.30	33.30	-1	2,282	-0.04%
2024/04/22	1	33.35	0	0.00	33.25	1	2,296	0.04%
2024/04/19	2	33.75	35	34.38	34.05	-33	2,289	-1.44%
2024/04/18	11	35.24	34	35.20	34.70	-23	2,276	-1.01%
2024/04/17	2	35.25	2	35.75	35.20	0	2,303	0.00%
2024/04/16	1	33.95	1	33.85	33.80	0	2,303	0.00%
2024/04/15	1	35.40	0	0.00	35.00	1	2,450	0.04%
2024/04/12	10	35.80	3	35.70	35.50	7	2,513	0.28%
2024/04/11	3	34.98	0	0.00	34.95	3	2,509	0.12%
2024/04/10	4	35.73	0	0.00	35.50	4	2,502	0.16%
2024/04/09	1	35.70	0	0.00	35.55	1	2,498	0.04%
2024/04/03	5	35.15	0	0.00	35.05	5	2,497	0.20%
2024/04/02	0	0.00	1	35.20	35.35	-1	2,487	-0.04%
2024/04/01	28	35.80	0	0.00	35.75	28	2,462	1.14%
2024/03/29	59	37.12	7	36.36	35.75	52	2,445	2.13%
2024/03/28	38	39.50	5	39.60	39.50	33	2,276	1.45%
2024/03/27	3	38.12	4	39.60	39.60	-1	1,943	-0.05%
2024/03/21	0	0.00	4	36.14	36.10	-4	1,642	-0.24%
2024/03/13	0	0.00	2	36.00	35.75	-2	1,713	-0.12%
2024/03/12	0	0.00	1	36.90	36.80	-1	1,702	-0.06%
2024/03/06	5	37.55	2	37.40	36.95	3	1,602	0.19%
2024/03/05	5	37.10	0	0.00	37.30	5	1,526	0.33%
2024/03/04	1	35.35	5	35.50	35.50	-4	1,454	-0.27%
2024/02/29	1	35.00	0	0.00	35.00	1	1,440	0.07%
2024/02/19	5	34.65	0	0.00	34.60	5	1,412	0.35%
2024/02/16	0	0.00	1	34.60	34.70	-1	1,403	-0.07%
2024/02/15	2	32.83	1	33.45	33.70	1	1,395	0.07%
2024/01/16	2	35.90	2	35.65	35.50	0	1,373	0.00%
2024/01/11	2	37.45	0	0.00	36.80	2	1,350	0.15%
2024/01/10	3	37.85	5	37.93	37.60	-2	1,310	-0.15%
2024/01/09	2	38.20	0	0.00	37.50	2	1,242	0.16%
2024/01/08	0	0.00	4	37.08	37.45	-4	1,071	-0.37%
2024/01/05	0	0.00	1	36.30	36.00	-1	1,006	-0.10%
2024/01/04	10	35.85	0	0.00	35.85	10	982	1.02%
2024/01/02	1	36.60	10	36.05	36.75	-9	1,000	-0.90%
2023/12/25	1	35.80	3	36.92	35.95	-2	1,048	-0.19%
2023/12/19	0	0.00	1	35.50	34.95	-1	1,004	-0.10%
2023/12/15	0	0.00	1	36.50	35.80	-1	1,000	-0.10%
2023/12/14	1	36.50	0	0.00	35.85	1	987	0.10%
2023/12/13	1	36.10	0	0.00	36.10	1	983	0.10%
2023/12/12	0	0.00	4	36.80	36.70	-4	948	-0.42%
2023/12/07	1	35.00	0	0.00	34.70	1	955	0.10%
2023/11/27	0	0.00	3	35.30	34.35	-3	847	-0.35%
2023/11/15	0	0.00	5	33.25	33.15	-5	840	-0.59%
2023/11/10	2	32.13	0	0.00	31.80	2	858	0.23%
2023/11/09	3	32.30	0	0.00	32.60	3	859	0.35%
2023/11/07	0	0.00	1	33.75	33.70	-1	900	-0.11%
2023/11/03	0	0.00	8	33.43	33.40	-8	957	-0.84%
2023/11/02	0	0.00	3	32.57	32.70	-3	955	-0.31%
2023/11/01	0	0.00	6	32.15	31.85	-6	954	-0.63%
2023/10/31	2	32.10	0	0.00	32.05	2	954	0.21%
2023/10/27	2	32.93	2	33.05	33.00	0	967	0.00%
2023/10/25	5	32.59	0	0.00	32.55	5	1,002	0.50%
2023/10/20	1	32.40	0	0.00	32.30	1	1,043	0.10%
2023/10/18	2	33.60	0	0.00	33.25	2	1,075	0.19%
2023/10/16	1	34.05	0	0.00	34.05	1	1,083	0.09%
2023/10/11	2	34.48	0	0.00	34.25	2	1,113	0.18%
2023/10/05	4	34.93	6	35.15	34.90	-2	1,109	-0.18%
2023/10/04	1	34.00	0	0.00	33.95	1	1,092	0.09%
2023/10/03	1	34.10	0	0.00	34.30	1	1,102	0.09%
2023/10/02	2	34.78	0	0.00	34.55	2	1,153	0.17%
2023/09/26	0	0.00	10	35.50	35.20	-10	1,235	-0.81%
2023/09/21	11	34.98	0	0.00	34.85	11	1,323	0.83%
2023/09/19	2	35.85	0	0.00	35.75	2	1,360	0.15%
2023/09/14	3	36.10	3	36.35	36.20	0	1,423	0.00%
2023/09/13	0	0.00	10	36.00	36.05	-10	1,436	-0.70%
2023/09/12	0	0.00	5	36.64	36.15	-5	1,463	-0.34%
2023/09/11	3	35.40	1	35.80	35.10	2	1,454	0.14%
2023/09/08	0	0.00	2	34.85	34.75	-2	1,453	-0.14%
2023/09/06	0	0.00	3	35.90	35.90	-3	1,524	-0.20%
2023/09/05	0	0.00	9	35.74	35.80	-9	1,586	-0.57%
2023/09/01	1	35.25	0	0.00	35.35	1	1,635	0.06%
2023/08/30	10	35.50	1	35.50	35.55	9	1,671	0.54%
2023/08/25	11	34.37	10	34.75	34.35	1	1,707	0.06%
2023/08/24	0	0.00	3	35.65	35.10	-3	1,714	-0.17%
2023/08/18	0	0.00	2	35.90	35.60	-2	1,784	-0.11%
2023/08/17	0	0.00	1	36.05	36.00	-1	1,788	-0.06%
2023/08/14	0	0.00	19	33.82	33.90	-19	1,867	-1.02%
2023/08/11	1	34.75	1	34.75	34.65	0	1,864	0.00%
2023/08/10	1	36.50	0	0.00	35.45	1	1,840	0.05%
2023/08/09	0	0.00	3	38.05	37.10	-3	1,815	-0.17%
2023/08/08	1	37.15	0	0.00	37.10	1	1,815	0.06%
2023/08/04	0	0.00	5	37.64	37.85	-5	1,907	-0.26%
2023/08/02	3	37.62	1	37.65	37.55	2	1,955	0.10%
2023/07/31	0	0.00	5	38.71	38.75	-5	2,134	-0.23%
2023/07/28	1	38.20	0	0.00	38.25	1	2,213	0.05%
2023/07/27	3	38.25	0	0.00	38.25	3	2,230	0.13%
2023/07/26	3	38.25	0	0.00	37.85	3	2,248	0.13%
2023/07/25	0	0.00	2	38.00	38.20	-2	2,271	-0.09%
2023/07/21	6	37.99	0	0.00	37.70	6	2,288	0.26%
2023/07/19	2	37.93	0	0.00	37.80	2	2,346	0.09%
2023/07/18	2	38.68	0	0.00	38.15	2	2,410	0.08%
2023/07/17	20	38.46	1	38.20	38.85	19	2,494	0.76%
2023/07/13	1	39.00	1	38.80	38.55	0	2,629	0.00%
2023/07/11	1	38.20	0	0.00	38.00	1	2,786	0.04%
2023/07/10	1	38.30	0	0.00	38.35	1	3,103	0.03%
2023/07/07	3	38.33	0	0.00	38.55	3	3,329	0.09%
2023/07/06	2	40.20	0	0.00	40.10	2	3,334	0.06%
2023/07/05	1	40.50	2	40.50	40.45	-1	3,396	-0.03%
2023/07/04	5	40.60	0	0.00	40.60	5	3,497	0.14%
2023/07/03	0	0.00	2	41.53	41.30	-2	3,772	-0.05%
2023/06/30	1	41.75	3	41.65	41.70	-2	4,439	-0.05%
2023/06/29	2	40.58	5	40.80	40.65	-3	4,734	-0.06%
2023/06/27	3	40.20	0	0.00	40.60	3	4,810	0.06%
2023/06/20	1	40.45	0	0.00	40.50	1	4,856	0.02%
2023/06/16	2	40.40	0	0.00	40.35	2	4,861	0.04%
2023/06/15	2	40.68	1	41.60	40.75	1	4,831	0.02%
2023/06/14	0	0.00	10	41.20	41.45	-10	4,806	-0.21%
2023/06/13	6	40.53	5	40.95	40.65	1	4,812	0.02%
2023/06/12	2	40.95	0	0.00	40.80	2	4,789	0.04%
2023/06/09	4	41.66	5	41.92	41.65	-1	4,768	-0.02%
2023/06/08	5	42.51	4	42.94	42.25	1	4,755	0.02%
2023/06/07	7	43.29	0	0.00	43.30	7	4,805	0.15%
2023/06/06	1	42.90	0	0.00	42.95	1	4,900	0.02%
2023/06/05	5	43.28	0	0.00	43.40	5	4,962	0.10%
2023/06/01	0	0.00	1	42.65	42.80	-1	4,982	-0.02%
2023/05/31	0	0.00	40	42.63	42.70	-40	4,997	-0.80%
2023/05/29	0	0.00	2	42.28	42.45	-2	5,000	-0.04%
2023/05/26	2	42.45	0	0.00	41.95	2	5,048	0.04%
2023/05/25	7	42.94	0	0.00	42.60	7	5,041	0.14%
2023/05/24	0	0.00	6	43.40	43.35	-6	5,076	-0.12%
2023/05/22	0	0.00	1	43.10	43.55	-1	5,227	-0.02%
2023/05/19	1	42.75	0	0.00	42.75	1	5,240	0.02%
2023/05/18	0	0.00	4	43.40	43.50	-4	5,227	-0.08%
2023/05/17	0	0.00	1	42.90	42.80	-1	5,264	-0.02%
2023/05/16	3	42.30	0	0.00	42.30	3	5,268	0.06%
2023/05/15	5	41.80	0	0.00	42.00	5	5,303	0.09%
2023/05/12	0	0.00	1.2	41.78	42.10	-1.2	5,360	-0.02%
2023/05/11	4	41.91	1	41.65	41.60	3	5,493	0.05%
2023/05/10	1	43.35	0	0.00	42.85	1	5,535	0.02%
2023/05/09	41	43.20	0	0.00	43.10	41	5,702	0.72%
2023/05/08	2	44.30	0	0.00	44.20	2	5,686	0.04%
2023/05/05	15.2	45.18	109	44.60	44.50	-93.8	5,678	-1.65%	大賣/
2023/05/04	2	44.13	6	44.22	44.15	-4	5,590	-0.07%
2023/05/03	2	42.65	1	42.60	42.25	1	5,580	0.02%
2023/04/27	106	43.23	3	42.15	43.25	103	5,579	1.85%	大買/鉅額交易
2023/04/26	5	42.42	3	42.50	42.90	2	5,543	0.04%
2023/04/25	0	0.00	1	42.90	42.10	-1	5,505	-0.02%
2023/04/24	8	42.43	3	42.00	42.25	5	5,459	0.09%
2023/04/21	4	42.58	2	43.18	42.05	2	5,467	0.04%
2023/04/20	2	44.38	1	44.80	43.50	1	5,397	0.02%
2023/04/19	1	44.65	1	44.40	44.25	0	5,314	0.00%
2023/04/18	1	44.95	1	45.30	44.50	0	5,249	0.00%
2023/04/17	2	45.65	0	0.00	45.85	2	5,204	0.04%
2023/04/14	9	45.00	11	45.50	45.00	-2	5,141	-0.04%
2023/04/13	26	47.43	13	46.23	46.00	13	5,034	0.26%
2023/04/12	17	47.14	2	46.43	47.50	15	4,688	0.32%
2023/04/11	2	45.30	30	44.84	45.95	-28	4,455	-0.63%
2023/04/10	0	0.00	5	45.70	45.05	-5	4,405	-0.11%
2023/04/07	1	45.20	8	45.86	45.90	-7	4,316	-0.16%
2023/04/06	39	46.79	4	46.43	46.30	35	4,189	0.84%
2023/03/31	20	45.73	47	46.26	46.35	-27	3,907	-0.69%
2023/03/30	12	44.45	15	44.76	44.30	-3	3,218	-0.09%
2023/03/29	1	42.40	3	42.80	42.90	-2	2,873	-0.07%
2023/03/28	0	0.00	1	44.15	42.65	-1	2,877	-0.03%
2023/03/27	1	43.45	2	43.35	43.50	-1	2,812	-0.04%
2023/03/23	1	42.85	1	43.60	42.80	0	2,771	0.00%
2023/03/22	1	42.10	2	42.48	42.65	-1	2,774	-0.04%
2023/03/21	3	41.93	2	42.03	42.30	1	2,779	0.04%
2023/03/20	0	0.00	1	41.80	41.60	-1	2,788	-0.04%
2023/03/15	0	0.00	2	42.05	41.70	-2	3,104	-0.06%
2023/03/14	0	0.00	1	41.30	41.00	-1	3,369	-0.03%
2023/03/13	1	40.75	0	0.00	41.20	1	3,547	0.03%
2023/03/10	2	41.90	0	0.00	41.80	2	3,666	0.05%
2023/03/09	2	43.28	0	0.00	43.00	2	3,806	0.05%
2023/03/08	1	43.95	0	0.00	44.20	1	3,857	0.03%
2023/03/07	2	43.45	5	43.45	43.50	-3	3,828	-0.08%
2023/03/03	2	42.35	4	42.40	42.50	-2	3,820	-0.05%
2023/03/02	2	42.20	0	0.00	42.10	2	3,812	0.05%
2023/03/01	0	0.00	4	42.40	42.20	-4	3,834	-0.10%
2023/02/24	3	42.33	0	0.00	41.85	3	3,842	0.08%
2023/02/23	1	42.95	1	43.00	43.00	0	3,805	0.00%
2023/02/21	12	44.29	3	44.53	44.00	9	3,899	0.23%
2023/02/20	11	43.90	12	44.25	44.30	-1	3,878	-0.03%
2023/02/16	0	0.00	1	43.05	43.40	-1	3,842	-0.03%
2023/02/15	2	43.78	1	43.60	42.70	1	3,947	0.03%
2023/02/14	4	43.33	1	43.00	42.90	3	3,942	0.08%
2023/02/13	1	42.55	0	0.00	43.40	1	3,999	0.03%
2023/02/10	2	43.33	0	0.00	43.10	2	4,026	0.05%
2023/02/09	1	44.55	20	44.20	43.80	-19	4,009	-0.47%
2023/02/08	0	0.00	14	43.83	43.60	-14	3,868	-0.36%
2023/02/07	78	43.39	58	43.30	43.00	20	3,791	0.53%
2023/02/06	7	42.28	2	42.60	41.65	5	3,598	0.14%
2023/02/03	0	0.00	3	42.75	42.55	-3	3,574	-0.08%
2023/02/02	0	0.00	3	42.40	42.65	-3	3,545	-0.08%
2023/02/01	4	42.43	0	0.00	42.00	4	3,507	0.11%
2023/01/31	2	41.30	2	41.75	41.85	0	3,415	0.00%
2023/01/11	10	40.80	0	0.00	40.30	10	3,543	0.28%
2023/01/09	0	0.00	0	40.25	40.50	0	3,518	0.00%
2023/01/06	0	0.00	2	39.73	39.80	-2	3,515	-0.06%
2023/01/05	5	40.20	2	39.88	39.80	3	3,528	0.09%
2023/01/03	2	38.50	0	0.00	39.00	2	3,487	0.06%
2022/12/30	8	38.30	0	0.00	38.30	8	3,502	0.23%
2022/12/28	2	38.75	0	0.00	38.00	2	3,531	0.06%
2022/12/27	1	39.65	0	0.00	39.60	1	3,502	0.03%
2022/12/26	0	0.00	4	39.55	39.65	-4	3,502	-0.11%
2022/12/23	5	39.67	0	0.00	39.50	5	3,519	0.14%
2022/12/19	0	0.00	1	40.95	40.80	-1	3,549	-0.03%
2022/12/16	2	40.98	0	0.00	40.95	2	3,554	0.06%
2022/12/15	0	0.00	5	41.73	41.70	-5	3,543	-0.14%
2022/12/14	5	41.20	1	41.70	41.65	4	3,554	0.11%
2022/12/12	1	41.05	0	0.00	41.10	1	3,510	0.03%
2022/12/09	7	41.66	0	0.00	41.05	7	3,507	0.20%
2022/12/08	0	0.00	1	44.10	43.45	-1	3,377	-0.03%
2022/12/07	4	43.75	3	43.70	43.05	1	3,335	0.03%
2022/12/06	1	44.75	19	45.96	44.70	-18	3,263	-0.55%
2022/12/05	4	45.21	0	0.00	44.70	4	3,003	0.13%
2022/12/01	8	44.27	8	44.48	44.50	0	2,700	0.00%
2022/11/30	0	0.00	6	42.96	42.85	-6	2,556	-0.23%
2022/11/29	6	41.40	0	41.80	41.50	6	2,524	0.24%
2022/11/28	0	0.00	6	41.65	41.60	-6	2,583	-0.23%
2022/11/23	2	40.05	4	40.75	39.85	-2	2,988	-0.07%
2022/11/22	12	41.05	0	0.00	40.50	12	2,995	0.40%
2022/11/18	12	41.69	10	41.77	41.00	2	3,041	0.07%
2022/11/17	1	42.45	17	42.44	42.10	-16	3,030	-0.53%
2022/11/16	10	41.65	5	41.55	41.25	5	2,924	0.17%
2022/11/15	2	40.65	0	0.00	40.35	2	2,859	0.07%
2022/11/14	0	0.00	1	40.90	40.60	-1	2,875	-0.03%
2022/11/11	10	40.51	3	40.82	41.40	7	2,872	0.24%
2022/11/10	0	0.00	21	40.52	41.00	-21	2,796	-0.75%
2022/11/09	2	39.83	0	0.00	39.65	2	2,883	0.07%
2022/11/08	1	39.95	6	40.03	39.60	-5	2,859	-0.17%
2022/11/07	2	39.38	1.7	39.01	38.80	0.3	2,811	0.01%
2022/11/04	1	38.60	11	38.59	38.50	-10	2,815	-0.36%
2022/11/01	0	0.00	1	36.90	37.25	-1	2,951	-0.03%
2022/10/28	4	37.15	30	36.83	36.50	-26	2,983	-0.87%
2022/10/27	2	37.30	2	37.50	37.65	0	2,988	0.00%
2022/10/26	3	38.20	0	0.00	37.05	3	3,055	0.10%
2022/10/24	2	38.20	2	38.45	38.20	0	3,116	0.00%
2022/10/21	0	0.00	2	38.05	37.60	-2	3,166	-0.06%
2022/10/20	4	38.51	0	0.00	38.00	4	3,197	0.13%
2022/10/19	2	39.25	1	37.90	38.90	1	3,194	0.03%
2022/10/18	0	0.00	1	36.85	37.00	-1	3,188	-0.03%
2022/10/17	4	35.53	0	0.00	36.55	4	3,312	0.12%
2022/10/14	1	36.15	0	0.00	36.35	1	3,355	0.03%
2022/10/13	1	36.30	0	0.00	34.90	1	3,402	0.03%
2022/10/11	1	37.00	0	0.00	37.20	1	3,473	0.03%
2022/10/07	0	0.00	1	39.85	39.10	-1	3,544	-0.03%
2022/10/05	24	40.10	6	39.10	38.70	18	3,719	0.48%
2022/09/29	0	0.00	1	36.90	36.25	-1	3,827	-0.03%
2022/09/28	2	36.55	0	0.00	35.90	2	3,859	0.05%
2022/09/27	1	38.00	1	37.75	37.40	0	3,866	0.00%
2022/09/26	6	37.90	0	0.00	37.50	6	3,884	0.15%
2022/09/23	1	39.65	0	0.00	39.00	1	3,951	0.03%
2022/09/22	1	39.40	0	0.00	39.65	1	3,997	0.03%
2022/09/21	3	39.97	2	39.25	39.55	1	4,029	0.02%
2022/09/19	8	40.03	5	40.05	40.05	3	4,252	0.07%
2022/09/16	1	41.00	0	0.00	40.70	1	4,372	0.02%
2022/09/15	9	41.98	2	42.25	41.60	7	4,449	0.16%
2022/09/14	0	0.00	1	42.50	42.45	-1	4,515	-0.02%
2022/09/13	0	0.00	1	41.90	42.80	-1	4,599	-0.02%
2022/09/12	0	0.00	1	42.00	41.90	-1	4,685	-0.02%
2022/09/08	5	41.60	1	41.80	41.55	4	4,817	0.08%
2022/09/07	1	41.60	3	40.85	41.20	-2	5,027	-0.04%
2022/09/06	4	41.04	0	0.00	40.80	4	5,431	0.07%
2022/09/05	3	44.00	0	0.00	41.85	3	5,500	0.05%
2022/09/02	0	43.30	3	44.15	44.00	-3	5,465	-0.05%
2022/09/01	7	43.27	11	44.18	42.60	-4	5,552	-0.07%
2022/08/31	4	43.78	4	43.63	43.70	0	5,750	0.00%
2022/08/30	0	0.00	1	40.95	42.15	-1	5,832	-0.02%
2022/08/29	3	40.00	0	0.00	40.45	3	6,552	0.05%
2022/08/23	0	0.00	1	41.30	41.00	-1	8,142	-0.01%
2022/08/18	0	0.00	1	41.60	41.60	-1	8,270	-0.01%
2022/08/17	1	41.20	0	0.00	41.10	1	8,253	0.01%
2022/08/16	4	42.28	3	42.90	41.75	1	8,245	0.01%
2022/08/15	1	41.25	0	0.00	41.50	1	8,183	0.01%
2022/08/11	10	40.50	0	0.00	40.10	10	8,125	0.12%
2022/08/09	0	0.00	1	40.20	40.65	-1	8,024	-0.01%
2022/08/04	1	37.30	2	37.30	37.25	-1	7,932	-0.01%
2022/08/03	1	38.30	0	0.00	37.60	1	7,932	0.01%
2022/08/02	18	38.60	11	38.08	38.30	7	7,931	0.09%
2022/08/01	3	39.95	0	0.00	39.75	3	7,891	0.04%
2022/07/29	0	0.00	2	39.28	39.15	-2	7,858	-0.03%
2022/07/26	0	0.00	1	39.00	38.15	-1	7,807	-0.01%
2022/07/25	1	38.25	1	37.95	38.00	0	7,763	0.00%
2022/07/22	1	37.35	1	37.10	37.05	0	7,746	0.00%
2022/07/21	0	0.00	1	36.15	36.15	-1	7,640	-0.01%
2022/07/20	1	36.15	0	0.00	35.50	1	7,618	0.01%
2022/07/19	0	0.00	3	35.15	36.10	-3	7,579	-0.04%
2022/07/15	0	0.00	6	35.22	35.50	-6	7,534	-0.08%
2022/07/14	1	34.20	1	34.45	35.75	0	7,460	0.00%
2022/07/13	2	37.60	0	0.00	37.30	2	7,326	0.03%
2022/07/12	2	37.95	4	37.83	37.40	-2	7,309	-0.03%
2022/07/11	1	39.50	0	0.00	39.70	1	7,307	0.01%
2022/07/08	1	39.55	2	40.10	39.55	-1	7,343	-0.01%
2022/07/07	5	37.83	2	38.55	38.45	3	7,713	0.04%
2022/07/06	3	39.05	1	38.90	37.80	2	7,847	0.03%
2022/07/05	1	38.85	2	39.58	39.80	-1	8,146	-0.01%
2022/07/04	3	39.02	1	39.10	38.80	2	8,498	0.02%
2022/07/01	4	41.29	6	39.86	38.80	-2	8,901	-0.02%
2022/06/30	2	42.30	0	0.00	41.70	2	8,885	0.02%
2022/06/29	1	43.50	2	43.70	43.50	-1	9,490	-0.01%
2022/06/28	3	44.68	0	0.00	44.25	3	9,690	0.03%
2022/06/27	1	45.55	2	46.10	45.60	-1	9,628	-0.01%
2022/06/24	9	44.11	7	43.49	44.85	2	9,490	0.02%
2022/06/23	2	42.45	0	0.00	42.75	2	9,384	0.02%
2022/06/22	4	44.59	15	43.08	42.80	-11	9,358	-0.12%
2022/06/21	2	44.63	7	45.11	45.45	-5	9,373	-0.05%
2022/06/20	4	45.40	7	44.88	42.65	-3	9,360	-0.03%
2022/06/17	9	45.32	29	44.86	45.90	-20	9,340	-0.21%
2022/06/16	14	47.01	21	46.32	45.05	-7	9,253	-0.08%
2022/06/15	63	48.15	28	47.72	46.50	35	9,064	0.39%
2022/06/14	7	45.78	30	46.04	46.80	-23	8,648	-0.27%
2022/06/13	4	45.63	26	45.65	46.25	-22	8,523	-0.26%
2022/06/10	20	46.90	33	47.13	46.85	-13	8,453	-0.15%
2022/06/09	46	47.29	16	47.68	46.90	30	8,270	0.36%
2022/06/08	24	46.45	5	47.29	46.45	19	7,865	0.24%
2022/06/07	21	47.50	80	48.31	46.80	-59	7,610	-0.78%
2022/06/06	23	46.19	44	47.47	46.00	-21	6,831	-0.31%
2022/06/02	99	46.78	9	46.07	47.15	90	6,442	1.40%
2022/06/01	1	43.75	2	44.13	43.25	-1	5,640	-0.02%
2022/05/31	0	0.00	1	43.35	43.30	-1	5,373	-0.02%
2022/05/30	1	42.40	2	42.30	42.30	-1	5,287	-0.02%
2022/05/26	0	0.00	1	40.80	40.00	-1	5,173	-0.02%
2022/05/24	5	40.44	25	39.63	39.25	-20	5,178	-0.39%
2022/05/23	11	41.17	1	41.50	40.70	10	5,144	0.19%
2022/05/20	1	39.30	2	39.00	39.05	-1	5,081	-0.02%
2022/05/19	4	38.48	0	0.00	38.95	4	5,095	0.08%
2022/05/17	0	0.00	2	38.60	38.60	-2	5,143	-0.04%
2022/05/16	10	38.20	0	0.00	38.10	10	5,226	0.19%
2022/05/13	2	38.35	1	38.20	38.10	1	5,261	0.02%
2022/05/12	1	38.45	2	38.60	38.00	-1	5,301	-0.02%
2022/05/11	0	0.00	1	39.55	38.85	-1	5,332	-0.02%
2022/05/09	2	39.95	2	40.35	38.90	0	5,506	0.00%
2022/05/05	2	40.15	6	40.38	40.85	-4	6,053	-0.07%
2022/05/04	2	40.15	0	0.00	39.80	2	6,258	0.03%
2022/05/03	0	0.00	1	40.25	40.20	-1	6,536	-0.02%
2022/04/29	4	39.59	3	40.15	39.50	1	6,569	0.02%
2022/04/28	5	40.22	2	40.05	39.30	3	6,630	0.05%
2022/04/27	13	39.90	0	0.00	39.40	13	6,799	0.19%
2022/04/26	9	40.56	0	0.00	40.50	9	6,956	0.13%
2022/04/22	0	0.00	3	42.03	41.70	-3	7,011	-0.04%
2022/04/21	5	41.84	1	42.00	42.10	4	7,023	0.06%
2022/04/20	10	41.00	2	41.60	41.00	8	7,015	0.11%
2022/04/18	8	40.79	1	40.55	40.35	7	7,054	0.10%
2022/04/14	0	0.00	1	43.80	43.10	-1	7,033	-0.01%
2022/04/13	7	44.78	15	44.81	43.75	-8	7,047	-0.11%
2022/04/11	0	0.00	6	43.73	42.55	-6	6,476	-0.09%
2022/04/08	14	43.05	13	43.22	43.80	1	6,156	0.02%
2022/04/07	9	43.43	11	43.53	42.95	-2	5,796	-0.03%
2022/04/06	3	40.62	2	40.93	40.40	1	5,378	0.02%
2022/04/01	40	43.64	26	43.51	41.50	14	5,326	0.26%
2022/03/31	8	41.93	16.1	42.20	42.70	-8.1	4,699	-0.17%
2022/03/30	5	40.84	7	40.89	40.95	-2	4,508	-0.04%
2022/03/29	1	40.50	1	39.90	39.90	0	4,507	0.00%
2022/03/25	2	40.60	2	41.05	41.15	0	4,505	0.00%
2022/03/24	13	41.17	8	41.43	40.55	5	4,467	0.11%
2022/03/23	9	41.42	6	41.57	41.25	3	4,439	0.07%
2022/03/22	0	0.00	13	41.30	41.15	-13	4,403	-0.30%
2022/03/21	1	39.95	2	39.65	40.35	-1	4,325	-0.02%
2022/03/18	4	39.30	4	39.95	39.05	0	4,386	0.00%
2022/03/17	5	38.74	3	38.92	38.80	2	4,468	0.04%
2022/03/14	3	38.43	0	0.00	38.20	3	4,761	0.06%
2022/03/11	0	0.00	1	38.15	38.15	-1	4,926	-0.02%
2022/03/10	1	38.60	1	38.70	38.30	0	5,070	0.00%
2022/03/07	0	0.00	2	37.40	37.10	-2	5,357	-0.04%
2022/03/04	4	39.36	0	0.00	39.05	4	5,446	0.07%
2022/03/03	7	40.56	0	0.00	39.80	7	5,537	0.13%
2022/03/02	2	39.65	2	39.95	39.95	0	5,566	0.00%
2022/03/01	0	0.00	2	39.95	40.50	-2	5,708	-0.04%
2022/02/25	3	38.80	2	39.25	38.80	1	6,023	0.02%
2022/02/24	0.1	39.05	0	0.00	38.60	0.1	6,108	0.00%
2022/02/23	0	0.00	1	40.70	40.55	-1	6,144	-0.02%
2022/02/22	4	39.93	0	0.00	39.70	4	6,348	0.06%
2022/02/17	2	41.60	2	40.95	40.85	0	7,449	0.00%
2022/02/16	12	41.71	2	41.65	42.05	10	7,729	0.13%
2022/02/15	0	0.00	2	40.60	40.35	-2	7,766	-0.03%
2022/02/14	0	0.00	6	39.65	39.40	-6	7,968	-0.08%
2022/02/11	5	41.10	3	40.92	40.75	2	8,079	0.02%
2022/02/10	7	41.90	5	41.85	41.60	2	8,150	0.02%
2022/02/09	27	42.07	2	42.53	42.00	25	8,151	0.31%
2022/02/08	4	42.18	9	42.31	42.50	-5	8,338	-0.06%
2022/02/07	1	40.90	10	41.42	41.90	-9	8,113	-0.11%
2022/01/26	6	39.73	6.2	39.71	39.30	-0.2	7,866	0.00%
2022/01/25	2	40.25	7.4	40.32	38.50	-5.4	7,821	-0.07%
2022/01/24	0	0.00	2	38.00	38.20	-2	7,673	-0.03%
2022/01/21	3	39.08	3	39.42	38.90	0	7,730	0.00%
2022/01/20	2	39.93	1	39.40	39.45	1	7,757	0.01%
2022/01/19	3	38.22	10	38.64	38.20	-7	7,660	-0.09%
2022/01/18	1	37.00	1	36.65	36.85	0	7,727	0.00%
2022/01/17	3	36.75	2	36.98	37.05	1	7,792	0.01%
2022/01/14	1	34.00	0	0.00	34.45	1	7,750	0.01%
2022/01/13	0	0.00	1	34.90	35.10	-1	7,752	-0.01%
2022/01/12	4	36.30	2	36.50	35.50	2	7,751	0.03%
2022/01/11	1	36.50	0	0.00	36.45	1	7,759	0.01%
2022/01/07	0	0.00	0.6	37.45	37.30	-0.6	7,774	-0.01%
2022/01/06	5.1	38.49	0	0.00	38.50	5.1	7,781	0.07%
2022/01/05	3	39.85	0	0.00	39.90	3	7,727	0.04%
2022/01/04	1	40.25	0	0.00	39.85	1	7,774	0.01%
2022/01/03	0	39.85	0	0.00	39.70	0	7,792	0.00%
2021/12/29	4	40.03	0	0.00	40.05	4	7,915	0.05%
2021/12/28	6	40.67	0	0.00	40.40	6	8,243	0.07%
2021/12/27	1	40.15	1	40.65	40.30	0	8,295	0.00%
2021/12/24	5.2	40.77	0	0.00	39.95	5.2	8,359	0.06%
2021/12/22	0	0.00	6.2	41.34	41.40	-6.2	8,433	-0.07%
2021/12/20	5	41.05	0.2	40.85	41.05	4.8	8,603	0.06%
2021/12/17	1.2	40.66	3	39.90	40.00	-1.9	8,562	-0.02%
2021/12/16	2.2	40.99	0	0.00	41.20	2.2	8,485	0.03%
2021/12/15	2.1	41.17	0	0.00	41.15	2.1	8,434	0.02%
2021/12/14	1.2	41.34	3	42.23	40.90	-1.9	8,390	-0.02%
2021/12/13	6	44.35	2	44.18	43.00	4	8,274	0.05%
2021/12/10	3.2	42.95	0	0.00	44.50	3.2	8,162	0.04%
2021/12/09	0.3	45.95	0	0.00	44.50	0.3	8,038	0.00%
2021/12/08	0.2	45.66	2	45.80	45.15	-1.8	7,958	-0.02%
2021/12/07	7	45.85	5	44.95	45.85	2	7,912	0.03%
2021/12/06	7	45.40	7	45.34	45.45	0	7,813	0.00%
2021/12/03	2	44.55	3	44.43	44.50	-1	7,663	-0.01%
2021/12/02	1	43.00	0	0.00	43.05	1	7,505	0.01%
2021/12/01	1	43.05	2	43.80	43.40	-1	7,396	-0.01%
2021/11/30	0	0.00	5	43.98	43.40	-5	7,356	-0.07%
2021/11/29	1	42.25	2	42.25	42.25	-1	7,265	-0.01%
2021/11/26	14	42.93	12	42.87	42.90	2	7,148	0.03%
2021/11/25	5	45.42	4	44.55	44.95	1	7,006	0.01%
2021/11/24	1	43.15	8	44.81	45.15	-7	6,847	-0.10%
2021/11/23	4	42.43	4	43.06	42.05	0	6,516	0.00%
2021/11/22	4	43.23	8	43.29	43.00	-4	6,432	-0.06%
2021/11/19	2	42.83	3	43.52	43.65	-1	6,353	-0.02%
2021/11/18	19	45.67	20.1	45.33	44.10	-1.1	6,144	-0.02%
2021/11/17	21	43.75	34	43.90	43.50	-13	5,726	-0.23%
2021/11/16	24.1	43.44	24	42.70	42.05	0.1	5,502	0.00%
2021/11/15	21	39.68	7	40.32	41.55	14	4,984	0.28%
2021/11/12	4	38.48	2	39.03	37.80	2	4,667	0.04%
2021/11/11	9	41.02	6	40.05	39.00	3	4,548	0.07%
2021/11/10	2	39.33	2	39.38	39.50	0	4,331	0.00%
2021/11/09	5	38.75	4	39.09	38.85	1	4,179	0.02%
2021/11/08	1	38.00	0	0.00	38.00	1	4,063	0.02%
2021/11/05	5	39.76	13	39.36	39.80	-8	3,986	-0.20%
2021/11/04	0	0.00	1	37.85	38.20	-1	3,769	-0.03%
2021/11/03	0	37.20	1	37.65	37.00	-1	3,715	-0.03%
2021/11/02	0	0.00	1	37.75	37.10	-1	3,701	-0.03%
2021/11/01	2	38.28	2	38.55	37.70	0	3,523	0.00%
2021/10/29	8	36.91	5	37.00	37.10	3	3,433	0.09%
2021/10/27	2	35.35	2	35.68	36.60	0	3,439	0.00%
2021/10/26	0	0.00	6	35.13	35.70	-6	3,391	-0.18%
2021/10/25	5	33.38	5	33.58	33.85	0	3,153	0.00%
2021/10/22	2	31.98	1	32.00	32.00	1	3,071	0.03%
2021/10/21	0	0.00	1	32.30	32.25	-1	3,112	-0.03%
2021/10/20	2	32.85	1	32.50	32.85	1	3,094	0.03%
2021/10/19	2	32.55	0	0.00	33.00	2	3,099	0.06%
2021/10/18	0	0.00	2	32.25	31.85	-2	3,073	-0.07%
2021/10/15	7	32.29	5	32.20	32.10	2	3,100	0.06%
2021/10/14	0	0.00	2	31.43	31.85	-2	3,070	-0.07%
2021/10/12	1	30.80	0	0.00	30.45	1	3,022	0.03%
2021/10/08	1	33.65	7	33.38	32.45	-6	2,967	-0.20%
2021/10/07	13	33.08	10	33.64	33.05	3	2,948	0.10%
2021/10/06	8	33.99	7	33.94	33.00	1	2,963	0.03%
2021/10/05	16	33.45	5	33.15	32.70	11	2,869	0.38%
2021/10/04	0	0.00	2	32.90	33.10	-2	2,536	-0.08%
2021/10/01	6	32.55	6	33.32	30.85	0	2,491	0.00%
2021/09/30	5	32.50	6	33.02	33.20	-1	2,443	-0.04%
2021/09/28	1	33.00	5	32.94	32.80	-4	2,567	-0.16%
2021/09/27	0	0.00	2	31.60	31.70	-2	2,393	-0.08%
2021/09/24	3	30.40	0	0.00	30.25	3	2,400	0.12%
2021/09/23	2	30.35	0	0.00	30.25	2	2,468	0.08%
2021/09/22	2	30.30	0	0.00	30.10	2	2,500	0.08%
2021/09/17	2	31.25	0	0.00	31.10	2	2,540	0.08%
2021/09/14	0	0.00	5	32.32	32.20	-5	2,546	-0.20%
2021/09/10	4	31.44	2	31.75	31.40	2	2,492	0.08%
2021/09/09	3	32.63	2	31.25	32.75	1	2,447	0.04%
2021/09/08	3	30.25	0	0.00	29.80	3	2,374	0.13%
2021/09/07	9	30.86	0	0.00	30.70	9	2,373	0.38%
2021/09/06	1	32.00	0	0.00	31.75	1	2,365	0.04%
2021/09/02	6	31.55	1	32.05	32.00	5	2,337	0.21%
2021/08/30	0	0.00	5	31.20	31.35	-5	2,298	-0.22%
2021/08/24	4	31.15	0	0.00	30.85	4	2,252	0.18%
2021/08/19	5	30.30	2	29.10	29.10	3	2,296	0.13%
2021/08/17	1	29.30	0	0.00	28.90	1	2,319	0.04%
2021/08/11	3	32.47	1	31.40	31.05	2	2,300	0.09%
2021/08/10	1	33.00	9	33.42	32.90	-8	2,272	-0.35%
2021/08/06	9	38.30	2	36.63	36.50	7	2,215	0.32%
2021/08/04	2	38.88	4	39.18	38.35	-2	2,225	-0.09%
2021/08/03	10	38.63	1	38.55	38.70	9	2,185	0.41%
2021/08/02	6	38.59	1	38.90	39.20	5	2,114	0.24%
2021/07/27	5	36.49	6	35.94	35.10	-1	1,864	-0.05%
2021/07/23	1	35.30	0	0.00	35.55	1	1,828	0.05%
2021/07/13	0	0.00	3	39.13	36.95	-3	1,760	-0.17%
2021/07/09	3	37.37	0	0.00	36.90	3	1,695	0.18%
2021/07/07	9	37.62	1	37.85	37.55	8	1,709	0.47%
2021/07/06	4	39.06	2	39.83	38.45	2	1,717	0.12%
2021/07/05	8	37.50	6	38.28	38.35	2	1,591	0.13%
2021/07/02	2	34.95	0	0.00	34.90	2	1,550	0.13%
2021/07/01	0	0.00	2	35.73	35.00	-2	1,602	-0.12%
2021/06/30	1	36.15	0	0.00	35.80	1	1,688	0.06%
2021/06/25	0	0.00	2	31.38	31.40	-2	1,624	-0.12%
2021/06/24	0	0.00	5	30.15	30.00	-5	1,635	-0.31%
2021/06/23	2	30.28	0	0.00	30.20	2	1,634	0.12%
2021/06/22	2	28.70	0	0.00	28.65	2	1,630	0.12%
2021/06/21	0	0.00	9	29.10	28.70	-9	1,641	-0.55%
2021/06/17	3	30.00	0	0.00	30.00	3	1,677	0.18%
2021/05/26	4	30.50	0	0.00	32.20	4	1,915	0.21%
2021/05/25	4	29.00	0	0.00	29.30	4	1,935	0.21%
2021/05/24	2	26.10	0	0.00	26.65	2	1,982	0.10%
2021/05/12	5	28.00	0	0.00	27.75	5	2,197	0.23%
2021/05/11	1	31.65	0	0.00	30.80	1	2,215	0.05%
2021/05/06	0	0.00	1	34.50	34.40	-1	2,272	-0.04%
2021/05/05	1	34.00	0	0.00	33.65	1	2,287	0.04%
2021/05/04	0	0.00	10	32.90	32.90	-10	2,364	-0.42%
2021/05/03	3	35.50	2	35.00	35.00	1	2,360	0.04%
2021/04/29	0	0.00	2	37.05	37.10	-2	2,356	-0.08%
2021/04/28	0	0.00	2	37.55	37.30	-2	2,374	-0.08%
2021/04/27	0	0.00	6	37.82	37.80	-6	2,405	-0.25%
2021/04/23	7	37.60	5	38.00	38.00	2	2,436	0.08%
2021/04/21	3	38.55	0	0.00	38.60	3	2,455	0.12%
2021/04/20	5	39.20	0	0.00	39.00	5	2,478	0.20%
2021/04/12	0	39.85	1	41.30	39.75	-1	2,657	-0.04%
2021/04/08	0	43.55	0	0.00	43.80	0	2,631	0.00%
2021/04/07	1	43.60	7	42.79	43.60	-6	2,621	-0.23%
2021/04/06	1	42.50	1	43.20	44.00	0	2,567	0.00%
2021/04/01	7	40.09	4	40.15	40.15	3	2,509	0.12%
2021/03/31	2	38.75	0	0.00	38.20	2	2,574	0.08%
2021/03/30	1	39.55	0	0.00	39.10	1	2,591	0.04%
2021/03/29	0	0.00	5	39.55	39.70	-5	2,588	-0.19%
2021/03/26	5	37.55	0	0.00	37.80	5	2,594	0.19%
2021/03/19	0	0.00	1	40.25	40.05	-1	2,679	-0.04%
2021/03/18	1	40.05	1	39.55	40.95	0	2,686	0.00%
2021/03/17	4	39.70	0	0.00	39.45	4	2,710	0.15%
2021/03/15	1	39.80	0	0.00	39.90	1	2,774	0.04%
2021/03/12	2	39.40	0	0.00	39.40	2	2,845	0.07%
2021/03/05	1	42.80	0	0.00	42.35	1	3,669	0.03%
2021/03/04	0	0.00	2	43.00	42.95	-2	3,788	-0.05%
2021/03/03	0	0.00	1	42.30	42.85	-1	3,801	-0.03%
2021/02/24	0	0.00	33	43.60	43.15	-33	3,993	-0.83%
2021/02/23	0	0.00	4	44.43	45.00	-4	4,048	-0.10%
2021/02/22	4	44.39	9	44.76	45.55	-5	4,054	-0.12%
2021/02/19	0	0.00	4	41.45	41.45	-4	3,988	-0.10%
2021/02/18	1	39.50	0	0.00	40.05	1	4,055	0.02%
2021/02/17	0	0.00	4	39.18	40.00	-4	4,124	-0.10%
2021/02/04	1	38.80	0	0.00	38.95	1	4,168	0.02%
2021/02/02	1	40.15	0	0.00	39.30	1	4,321	0.02%
2021/02/01	3	37.00	0	0.00	38.05	3	4,378	0.07%
2021/01/29	0	0.00	1	38.95	38.00	-1	4,542	-0.02%
2021/01/27	1	38.50	3	38.05	38.00	-2	5,020	-0.04%
2021/01/26	13	38.78	8	39.59	38.60	5	5,387	0.09%
2021/01/21	0	0.00	1	34.80	34.20	-1	5,605	-0.02%
2021/01/20	1	34.60	20	34.28	34.05	-19	5,602	-0.34%
2021/01/15	2	39.15	0	0.00	38.70	2	5,587	0.04%
2021/01/13	15	38.10	0	0.00	38.20	15	5,663	0.26%
2021/01/12	12	37.53	1	36.80	35.95	11	5,738	0.19%
2021/01/11	0	0.00	2	36.50	37.65	-2	5,783	-0.03%
2021/01/08	0	0.00	14	39.28	39.05	-14	5,781	-0.24%
2021/01/06	3	40.20	2	39.95	39.80	1	5,971	0.02%
2021/01/05	1	43.00	1	41.40	41.60	0	5,985	0.00%
2021/01/04	15	42.07	4	42.43	42.80	11	6,044	0.18%
2020/12/31	2	41.15	0	0.00	41.30	2	6,066	0.03%
2020/12/30	9	41.81	0	0.00	42.00	9	6,061	0.15%
2020/12/29	6	39.90	0	0.00	39.50	6	6,028	0.10%
2020/12/28	1	39.05	0	0.00	39.15	1	6,021	0.02%
2020/12/25	4	40.00	0	0.00	40.35	4	5,973	0.07%
2020/12/23	5	42.50	0	0.00	42.50	5	5,922	0.08%
2020/12/22	0	0.00	1	42.50	41.50	-1	5,968	-0.02%
2020/12/21	1	41.50	2	41.88	41.30	-1	6,036	-0.02%
2020/12/18	1	43.05	0	0.00	43.00	1	6,038	0.02%
2020/12/17	1	44.10	0	0.00	44.05	1	6,032	0.02%
2020/12/16	1	45.00	1	44.90	44.90	0	6,063	0.00%
2020/12/15	1	44.85	0	0.00	43.75	1	6,138	0.02%
2020/12/14	2	45.05	0	0.00	44.90	2	6,110	0.03%
2020/12/10	4	45.40	0	0.00	45.50	4	6,081	0.07%
2020/12/09	0	0.00	30	46.55	46.45	-30	6,052	-0.50%
2020/12/08	43	47.45	1	47.40	47.20	42	6,016	0.70%
2020/12/07	3	45.83	21	45.43	45.15	-18	5,945	-0.30%
2020/12/04	5	50.52	63.4	51.02	49.90	-58.4	5,781	-1.01%
2020/12/03	27	54.23	11	51.62	54.90	16	5,571	0.29%
2020/12/02	14	47.42	0	0.00	50.70	14	5,343	0.26%
2020/12/01	10	46.69	0	0.00	46.10	10	5,163	0.19%
2020/11/30	16	47.18	10	44.17	45.00	6	5,127	0.12%
2020/11/27	3	46.90	1	47.40	47.05	2	5,031	0.04%
2020/11/26	1	47.00	0	0.00	47.30	1	5,032	0.02%
2020/11/25	1	47.45	1	47.50	47.20	0	5,055	0.00%
2020/11/24	2.1	47.49	27	47.70	47.00	-25	5,030	-0.50%
2020/11/23	22	48.35	11	48.17	48.80	11	5,037	0.22%
2020/11/20	43.1	49.06	0	0.00	48.35	43.1	4,954	0.87%
2020/11/19	0.1	48.00	29	48.20	50.40	-29	4,860	-0.60%
2020/11/18	1.1	48.95	0	0.00	48.05	1.1	4,789	0.02%
2020/11/17	13.1	48.51	5	48.00	48.30	8.1	4,737	0.17%
2020/11/16	25	45.63	0	0.00	47.85	25	4,689	0.53%
2020/11/13	0	0.00	2	45.65	45.75	-2	4,663	-0.04%
2020/11/12	0.1	45.75	2	46.00	45.75	-2	4,666	-0.04%
2020/11/11	0	0.00	2	46.70	47.05	-2	4,679	-0.04%
2020/11/10	2.1	45.00	2	44.85	44.90	0.1	4,623	0.00%
2020/11/09	1.1	47.45	2	47.93	46.50	-1	4,551	-0.02%
2020/11/06	2	46.60	1	46.90	47.60	1	4,465	0.02%
2020/11/05	17	48.84	1	45.80	46.00	16	4,329	0.37%
2020/11/04	4	44.81	29	44.73	45.00	-25	4,100	-0.61%
2020/11/03	16	43.76	1	40.10	45.10	15	3,930	0.38%
2020/11/02	4	39.40	14	40.10	41.00	-10	3,561	-0.28%
2020/10/30	4	37.60	20	37.48	37.45	-16	3,310	-0.48%
2020/10/29	0	0.00	2	35.70	35.85	-2	3,264	-0.06%
2020/10/27	2	36.65	2	36.35	36.35	0	3,293	0.00%
2020/10/26	3	36.10	0	0.00	36.10	3	3,298	0.09%
2020/10/22	3	37.00	1	37.10	36.95	2	3,366	0.06%
2020/10/21	2	39.25	8	38.83	38.30	-6	3,397	-0.18%
2020/10/20	18	40.29	12	39.70	39.85	6	3,428	0.18%
2020/10/19	12	39.18	2	39.15	39.50	10	3,365	0.30%
2020/10/15	0	0.00	1	39.10	39.00	-1	3,279	-0.03%
2020/10/14	2	39.35	178	39.23	38.95	-176	3,255	-5.41%	大賣/鉅額交易
2020/10/13	2	38.30	2	38.00	38.00	0	3,197	0.00%
2020/10/12	6	37.00	117	38.29	37.95	-111	3,207	-3.46%	大賣/鉅額交易
2020/10/08	0	0.00	5	35.40	36.20	-5	3,144	-0.16%
2020/10/07	0	0.00	34	34.00	34.20	-34	3,112	-1.09%
2020/10/06	36	33.57	0	0.00	33.95	36	3,158	1.14%
2020/10/05	10	32.75	0	0.00	32.80	10	3,261	0.31%
2020/09/30	22	33.08	0	0.00	33.80	22	3,421	0.64%
2020/09/28	2	30.90	7	32.77	34.10	-5	3,617	-0.14%
2020/09/25	41	32.61	2	32.98	31.10	39	3,636	1.07%
2020/09/24	86	33.45	21	33.61	32.55	65	3,686	1.76%
2020/09/23	22	36.04	50	35.97	35.30	-28	3,768	-0.74%
2020/09/22	50	36.71	13	36.41	36.50	37	3,926	0.94%
2020/09/21	14	38.98	70	38.45	38.00	-56	3,973	-1.41%
2020/09/18	78	37.38	1	38.20	39.10	77	3,924	1.96%
2020/09/15	0	0.00	22	37.30	36.60	-22	3,857	-0.57%
2020/09/14	0	0.00	1	36.50	36.50	-1	3,848	-0.03%
2020/09/09	1	35.10	1	36.65	36.80	0	3,897	0.00%
2020/09/08	1	36.20	169	35.48	35.85	-168	3,901	-4.31%	大賣/鉅額交易
2020/09/07	10	36.98	4	36.63	36.50	6	3,904	0.15%
2020/09/04	1	36.60	1.8	36.33	36.65	-0.8	3,934	-0.02%
2020/09/03	7	37.70	0	0.00	37.30	7	3,949	0.18%
2020/09/02	2	38.15	0	0.00	37.90	2	4,035	0.05%
2020/09/01	4	38.98	0	0.00	38.80	4	4,047	0.10%
2020/08/31	21	39.50	2	39.75	39.35	19	4,041	0.47%
2020/08/27	13	39.25	28	38.99	39.00	-15	4,027	-0.37%
2020/08/26	26	37.64	1	35.70	37.70	25	3,958	0.63%
2020/08/25	29	35.27	1	35.70	35.05	28	3,924	0.71%
2020/08/21	30	34.33	30	34.31	34.35	0	3,956	0.00%
2020/08/20	15	34.88	0	0.00	33.80	15	3,992	0.38%
2020/08/19	118	35.25	0	0.00	35.80	118	4,003	2.95%	大買/鉅額交易
2020/08/18	0	0.00	53	33.11	33.35	-53	4,024	-1.32%
2020/08/17	22	34.58	113	34.60	34.50	-91	4,020	-2.26%	大賣/
2020/08/14	21	35.85	0	0.00	36.10	21	3,998	0.53%
2020/08/13	92	36.68	0	0.00	36.50	92	4,017	2.29%
2020/08/12	0	0.00	1	37.10	37.20	-1	4,108	-0.02%
2020/08/11	5	37.75	0	0.00	37.20	5	4,127	0.12%
2020/08/10	3	38.75	0	0.00	38.60	3	4,182	0.07%
2020/08/07	3	38.08	0	0.00	39.90	3	4,209	0.07%
2020/08/05	10	37.38	0	0.00	37.00	10	4,217	0.24%
2020/08/03	17	37.38	3	37.20	37.20	14	4,593	0.30%
2020/07/31	13	37.77	18	38.12	38.15	-5	4,819	-0.10%
2020/07/30	3	37.62	3	37.75	37.75	0	4,995	0.00%
2020/07/29	1	34.50	1	36.40	36.70	0	5,103	0.00%
2020/07/28	142	37.96	4	35.95	36.20	138	5,147	2.68%	大買/鉅額交易
2020/07/27	4	38.83	8	37.99	37.55	-4	5,174	-0.08%
2020/07/24	1	40.65	106	42.69	39.95	-105	5,227	-2.01%	大賣/鉅額交易
2020/07/23	2	42.10	153.2	42.24	42.05	-151.2	5,389	-2.80%	大賣/鉅額交易
2020/07/22	4	40.98	21	40.59	41.35	-17	5,464	-0.31%
2020/07/21	10	38.85	29	38.90	38.90	-19	5,613	-0.34%
2020/07/20	23	36.26	2	38.70	38.70	21	5,708	0.37%
2020/07/17	4	39.50	19	42.08	38.55	-15	5,734	-0.26%
2020/07/16	32	38.38	5	38.75	41.10	27	5,708	0.47%
2020/07/15	14	37.29	4	37.40	37.40	10	5,689	0.18%
2020/07/14	6	37.58	3	38.80	38.00	3	5,754	0.05%
2020/07/13	3	37.17	7	38.60	37.85	-4	5,826	-0.07%
2020/07/10	8	36.66	16	39.05	36.95	-8	5,806	-0.14%
2020/07/09	86	37.85	3	38.00	38.60	83	5,696	1.46%
2020/07/08	2	33.80	0	0.00	35.10	2	5,540	0.04%
2020/07/07	100	29.58	30	29.67	31.95	70	5,497	1.27%
2020/07/06	1	29.55	102	29.10	29.05	-101	5,361	-1.88%	大賣/鉅額交易
2020/07/03	16	28.24	1	28.85	28.75	15	5,356	0.28%
2020/07/02	5	29.10	12.7	29.31	28.60	-7.7	5,270	-0.15%
2020/07/01	2	26.90	12	26.81	27.90	-10	5,129	-0.19%
2020/06/30	0	0.00	2	23.90	25.40	-2	4,946	-0.04%
2020/06/29	2	23.20	0	0.00	23.10	2	4,877	0.04%
2020/06/19	56	23.68	0	0.00	23.60	56	4,908	1.14%
2020/06/18	16	24.15	0	0.00	23.90	16	4,915	0.33%
2020/06/16	3	23.05	0	0.00	23.00	3	4,915	0.06%
2020/06/15	22	23.19	5	23.20	23.00	17	4,966	0.34%
2020/06/12	20	21.89	5	23.00	23.55	15	4,969	0.30%
2020/06/11	0	0.00	1	23.30	23.00	-1	4,978	-0.02%
2020/06/10	41	24.17	6	24.53	24.20	35	4,963	0.71%
2020/06/09	5	23.40	8	23.76	23.65	-3	4,954	-0.06%
2020/06/08	4	25.03	10	25.20	24.75	-6	4,927	-0.12%
2020/06/05	20	25.61	0	0.00	25.45	20	5,001	0.40%
2020/06/04	0	0.00	72	25.35	25.30	-72	5,034	-1.43%
2020/06/03	1	26.60	7	26.40	25.90	-6	5,021	-0.12%
2020/06/02	2	26.45	7	26.71	26.30	-5	4,997	-0.10%
2020/06/01	5	26.19	1	25.50	25.85	4	4,969	0.08%
2020/05/29	1	25.40	0	0.00	25.20	1	4,990	0.02%
2020/05/28	5	25.35	3	25.35	25.35	2	5,002	0.04%
2020/05/27	4	26.29	1	26.30	25.95	3	4,993	0.06%
2020/05/26	2	27.00	1	26.65	26.65	1	5,035	0.02%
2020/05/25	1	26.90	40	26.52	26.95	-39	5,006	-0.78%
2020/05/22	0	0.00	20	25.61	25.30	-20	4,962	-0.40%
2020/05/21	0	0.00	5	26.00	25.80	-5	4,965	-0.10%
2020/05/20	41	25.36	0	0.00	25.15	41	4,982	0.82%
2020/05/19	29	26.18	8	26.30	25.95	21	4,961	0.42%
2020/05/18	3	24.30	30	24.35	24.10	-27	4,876	-0.55%
2020/05/15	30	23.95	20	24.85	24.50	10	4,862	0.21%
2020/05/14	29	24.99	0	0.00	24.50	29	4,797	0.60%
2020/05/13	1	26.00	2	26.50	26.05	-1	4,810	-0.02%
2020/05/12	1	26.10	0	0.00	26.10	1	4,859	0.02%
2020/05/11	27	25.27	2	25.10	26.20	25	4,863	0.51%
2020/05/08	13	27.24	2	28.23	26.15	11	4,859	0.23%
2020/05/07	51	27.15	9	26.08	27.40	42	4,664	0.90%
2020/05/06	28	23.27	25	24.88	24.95	3	4,554	0.07%
2020/05/05	10	22.27	4.7	22.57	22.70	5.3	4,469	0.12%
2020/05/04	5	22.90	0	0.00	22.80	5	4,394	0.11%
2020/04/30	0	0.00	5	23.70	23.60	-5	4,351	-0.11%
2020/04/29	25	23.01	0	0.00	23.80	25	4,310	0.58%
2020/04/28	33	24.22	1	24.85	23.75	32	4,265	0.75%
2020/04/24	1	21.00	32	20.85	21.25	-31	3,958	-0.78%
2020/04/23	0	0.00	1.1	19.21	19.70	-1.1	3,853	-0.03%
2020/04/22	1	17.00	3	18.25	18.45	-2	3,750	-0.05%
2020/04/21	5	17.34	0	0.00	17.25	5	3,695	0.14%
2020/04/20	0	0.00	1	18.30	18.40	-1	3,684	-0.03%
2020/04/17	0	0.00	10	17.42	18.05	-10	3,645	-0.27%
2020/04/16	7	16.47	2	16.40	17.40	5	3,539	0.14%
2020/04/15	0	0.00	13	15.73	16.35	-13	3,430	-0.38%
2020/04/13	0	0.00	1	14.85	14.65	-1	3,409	-0.03%
2020/04/10	2	14.93	0	0.00	14.95	2	3,454	0.06%
2020/04/08	5	14.88	10	14.95	15.30	-5	3,516	-0.14%
2020/04/06	0	0.00	2	13.00	13.00	-2	3,728	-0.05%
2020/03/30	1	10.60	0	0.00	11.10	1	3,813	0.03%
2020/03/26	3	10.92	17	10.73	10.85	-14	3,800	-0.37%
2020/03/25	6	11.25	0	0.00	11.20	6	3,786	0.16%
2020/03/24	1	10.30	0	0.00	10.60	1	3,760	0.03%
2020/03/23	2	10.00	0	0.00	10.05	2	3,749	0.05%
2020/03/20	1	10.75	0	0.00	11.05	1	3,719	0.03%
2020/03/17	1	12.10	1	12.20	12.10	0	3,681	0.00%
2020/03/16	1	13.70	0	0.00	13.35	1	3,689	0.03%
2020/03/12	12	15.10	0	0.00	14.90	12	3,782	0.32%
2020/03/11	0	0.00	2	16.28	16.55	-2	3,816	-0.05%
2020/03/10	1	14.35	1	14.40	15.05	0	3,725	0.00%
2020/03/04	1	15.25	0	0.00	15.20	1	3,785	0.03%
2020/02/26	0.2	17.50	0	0.00	17.50	0.2	3,588	0.01%
2020/02/19	0	0.00	0.8	18.90	19.00	-0.8	3,338	-0.02%
2020/02/14	0	0.00	15.1	19.70	19.70	-15.1	3,236	-0.47%
2020/02/12	32	20.56	0	0.00	20.20	32	3,034	1.05%
2020/02/11	10	20.40	0.4	20.40	20.60	9.6	2,955	0.32%
2020/02/10	0	0.00	1	19.45	19.20	-1	2,815	-0.04%
2020/02/06	0	0.00	11	18.14	18.50	-11	2,563	-0.43%
2020/02/05	1	15.50	5	16.26	16.85	-4	2,439	-0.16%
2020/02/04	13	14.12	6	14.00	15.35	7	2,373	0.29%
2020/02/03	0	0.00	1	15.25	15.25	-1	2,320	-0.04%
2020/01/31	2	15.80	0	0.00	16.90	2	2,254	0.09%
2020/01/30	1	16.85	0	0.00	16.80	1	2,159	0.05%
2020/01/20	2	18.15	0	0.00	18.65	2	2,127	0.09%
2020/01/17	4	18.55	0	0.00	18.15	4	2,062	0.19%
2020/01/15	0	0.00	3.5	18.28	18.30	-3.5	1,926	-0.18%
2020/01/14	0	0.00	30	17.47	18.40	-30	1,895	-1.58%
2020/01/13	0	0.00	32	16.66	16.75	-32	1,826	-1.75%
2020/01/10	9	16.08	0	0.00	16.30	9	1,802	0.50%
2020/01/09	0	0.00	2	16.40	16.40	-2	1,781	-0.11%
2020/01/08	1	16.20	2	16.15	16.20	-1	1,760	-0.06%
2020/01/07	0	0.00	5	16.50	16.35	-5	1,747	-0.29%
2020/01/06	24	15.74	0	0.00	16.05	24	1,711	1.40%
2020/01/03	37	16.50	0	0.00	16.35	37	1,638	2.26%
2020/01/02	1	19.15	0	0.00	18.15	1	1,607	0.06%
2019/12/31	3	17.00	8	17.60	17.85	-5	1,497	-0.33%
2019/12/30	18	14.81	0	0.00	16.25	18	1,348	1.33%
2019/12/24	0	0.00	10	11.83	12.15	-10	990	-1.01%
2019/12/18	0	0.00	20	11.47	11.50	-20	940	-2.13%
2019/12/13	30	10.96	0	0.00	10.80	30	901	3.33%
2019/12/11	0	0.00	30	11.97	12.25	-30	813	-3.69%
2019/12/10	30	10.53	0	0.00	11.95	30	757	3.96%
2019/12/04	0	0.00	10	8.45	8.45	-10	415	-2.41%
2019/12/02	10	8.02	0	0.00	8.46	10	348	2.87%
2019/11/29	0	0.00	10	7.64	7.74	-10	258	-3.87%
2019/11/28	10	7.03	7	7.03	7.04	3	197	1.52%
2019/10/17	1	6.44	0	0.00	6.38	1	146	0.68%
2018/09/18	0	0.00	20	6.64	6.60	-20	443	-4.51%
2018/08/29	0	0.00	10	7.61	7.61	-10	1,016	-0.98%
2018/08/28	0	0.00	5	7.60	7.58	-5	1,069	-0.47%
2018/07/20	15	9.26	0	0.00	9.20	15	1,581	0.95%
2018/07/19	0	0.00	1	9.00	9.18	-1	1,567	-0.06%
2018/07/03	0	0.00	2	8.88	8.75	-2	1,540	-0.13%
2018/07/02	1	9.07	0	0.00	8.98	1	1,528	0.07%
2018/06/28	0	0.00	1	9.03	9.03	-1	1,518	-0.07%
2018/06/26	0	0.00	1	9.04	9.40	-1	1,521	-0.07%
2018/06/25	0	0.00	2	9.24	9.13	-2	1,504	-0.13%
2018/06/22	21	9.58	1	9.49	9.50	20	1,489	1.34%
2018/06/21	1	9.14	0	0.00	9.74	1	1,443	0.07%
2018/06/20	0	0.00	1	9.05	9.03	-1	1,413	-0.07%
2018/06/15	1	9.45	0	0.00	9.32	1	1,389	0.07%
2018/06/14	1	9.15	0	0.00	9.17	1	1,353	0.07%
2018/06/12	0	0.00	6	9.35	9.00	-6	1,276	-0.47%
2018/06/11	0	0.00	9	9.35	9.43	-9	1,236	-0.73%
2018/06/08	3	9.40	1	9.39	9.39	2	1,215	0.16%
2018/06/07	4	9.78	0	0.00	9.78	4	1,159	0.34%
2018/06/06	0	0.00	6	10.10	10.20	-6	1,078	-0.56%
2018/06/05	1	9.45	2	9.30	9.40	-1	928	-0.11%
2018/06/04	4	9.91	0	0.00	9.40	4	875	0.46%
2018/06/01	7	9.60	1	9.75	9.70	6	785	0.76%
2018/05/30	1	8.10	0	0.00	8.09	1	532	0.19%
2018/05/25	0	0.00	11	7.81	7.75	-11	485	-2.27%
2018/05/24	0	0.00	6	7.43	7.49	-6	440	-1.36%
2018/05/23	0	0.00	1	6.81	6.81	-1	397	-0.25%
2018/05/08	2	6.81	0	0.00	6.76	2	419	0.48%
2018/05/04	0	0.00	2	7.00	7.00	-2	413	-0.48%
2018/05/03	0	0.00	4	6.60	6.64	-4	373	-1.07%
2018/04/20	1	6.10	0	0.00	6.10	1	408	0.24%
2018/04/12	2	6.60	0	0.00	6.60	2	416	0.48%
2018/04/10	1	6.85	0	0.00	6.81	1	401	0.25%
2018/04/03	2	6.88	0	0.00	7.05	2	399	0.50%
2018/03/23	2	7.30	0	0.00	7.30	2	384	0.52%
2018/03/22	2	7.55	0	0.00	7.55	2	376	0.53%
2018/03/02	0	0.00	0.6	7.89	7.88	-0.6	480	-0.12%
2018/03/01	0	0.00	3	7.95	7.95	-3	488	-0.61%
2018/02/27	0	0.00	3	7.51	7.59	-3	483	-0.62%
2018/02/08	6	7.30	0	0.00	7.30	6	506	1.18%
2018/02/07	0	0.00	40	7.13	7.00	-40	507	-7.88%
2018/02/06	2	7.43	0	0.00	6.90	2	505	0.40%
2018/01/30	2	7.85	0	0.00	7.82	2	492	0.41%
2018/01/29	0	0.00	8	8.00	7.95	-8	495	-1.62%
2018/01/25	0	0.00	1	7.96	7.92	-1	497	-0.20%
2018/01/24	6	7.98	0	0.00	8.06	6	497	1.21%
2018/01/23	0	0.00	10	7.70	7.74	-10	485	-2.06%
2018/01/11	3	8.21	0	0.00	8.23	3	477	0.63%
2018/01/09	5	8.50	0	0.00	8.51	5	505	0.99%