系統電 (5309)-兆豐-高雄券商分點個股進出

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
34.20
漲跌
▲0.90
漲幅
+2.70%
成交量
702張
產業
上櫃電子零組件類股
381人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	2	33.60	33.25	-2	2,296	-0.09%
2024/04/19	1	33.60	0	0.00	34.05	1	2,289	0.04%
2024/04/18	3	35.03	0	0.00	34.70	3	2,276	0.13%
2024/04/17	2	35.80	0.6	35.20	35.20	1.4	2,303	0.06%
2024/04/16	6	33.85	0	0.00	33.80	6	2,303	0.26%
2024/04/15	4	35.00	0	0.00	35.00	4	2,450	0.16%
2024/04/12	3	35.50	0	0.00	35.50	3	2,513	0.12%
2024/04/11	5	35.03	0	0.00	34.95	5	2,509	0.20%
2024/04/10	2	35.70	0	0.00	35.50	2	2,502	0.08%
2024/04/03	1	35.15	2	35.10	35.05	-1	2,497	-0.04%
2024/04/02	0	0.00	1	35.35	35.35	-1	2,487	-0.04%
2024/04/01	5	35.84	0	0.00	35.75	5	2,462	0.20%
2024/03/29	1	35.68	3	35.85	35.75	-2	2,445	-0.08%
2024/03/28	4	39.48	3	39.57	39.50	1	2,276	0.04%
2024/03/27	3	37.92	1	39.00	39.60	2	1,943	0.10%
2024/03/26	1	36.30	0	0.00	36.00	1	1,684	0.06%
2024/03/25	1	36.80	0	0.00	36.50	1	1,671	0.06%
2024/03/12	0	0.00	3	37.00	36.80	-3	1,702	-0.18%
2024/03/06	2	37.05	0	0.00	36.95	2	1,602	0.12%
2024/03/05	3	37.05	0	0.00	37.30	3	1,526	0.20%
2024/02/20	1	34.25	1	34.50	34.30	0	1,410	0.00%
2024/02/02	1	34.00	0	0.00	34.05	1	1,396	0.07%
2024/01/31	0	0.00	1	34.50	34.65	-1	1,398	-0.07%
2024/01/16	0	0.00	12	35.60	35.50	-12	1,373	-0.87%
2024/01/12	0	0.00	2	36.30	36.30	-2	1,363	-0.15%
2024/01/11	1.1	36.81	1	37.50	36.80	0.1	1,350	0.01%
2024/01/10	8	37.96	2	37.78	37.60	6	1,310	0.46%
2024/01/09	0	0.00	1	37.80	37.50	-1	1,242	-0.08%
2024/01/08	1	37.15	0	0.00	37.45	1	1,071	0.09%
2024/01/04	2	36.15	0	0.00	35.85	2	982	0.20%
2024/01/02	1	36.70	0	0.00	36.75	1	1,000	0.10%
2023/12/25	2	35.95	0	0.00	35.95	2	1,048	0.19%
2023/12/14	0	0.00	3	36.15	35.85	-3	987	-0.30%
2023/12/13	1	36.60	0	0.00	36.10	1	983	0.10%
2023/12/12	2	36.48	0	0.00	36.70	2	948	0.21%
2023/12/07	3	34.93	0	0.00	34.70	3	955	0.31%
2023/12/04	2	35.40	0	0.00	35.65	2	924	0.22%
2023/11/15	0	0.00	5	32.65	33.15	-5	840	-0.59%
2023/10/24	0	0.00	0.1	32.59	32.35	-0.1	1,000	-0.01%
2023/10/20	21	31.73	0	0.00	32.30	21	1,043	2.01%
2023/10/19	9	33.21	0	0.00	32.95	9	1,066	0.84%
2023/10/06	0.6	34.80	0	0.00	34.85	0.6	1,126	0.05%
2023/10/02	0	0.00	8	34.63	34.55	-8	1,153	-0.69%
2023/09/26	0	0.00	29	35.65	35.20	-29	1,235	-2.35%
2023/09/13	0	0.00	5	36.00	36.05	-5	1,436	-0.35%
2023/09/11	5	35.30	0	0.00	35.10	5	1,454	0.34%
2023/08/30	1	35.55	0	0.00	35.55	1	1,671	0.06%
2023/08/25	2	34.45	0	0.00	34.35	2	1,707	0.12%
2023/08/24	6	35.27	0	0.00	35.10	6	1,714	0.35%
2023/08/23	0	0.00	1	36.15	35.95	-1	1,716	-0.06%
2023/08/18	24	35.68	0	0.00	35.60	24	1,784	1.34%
2023/08/14	44	34.22	0	0.00	33.90	44	1,867	2.36%
2023/08/11	30	34.98	0	0.00	34.65	30	1,864	1.61%
2023/08/10	2	36.23	0	0.00	35.45	2	1,840	0.11%
2023/08/09	0	0.00	2	38.25	37.10	-2	1,815	-0.11%
2023/08/08	21	37.31	0	0.00	37.10	21	1,815	1.16%
2023/08/07	0	0.00	1	37.85	37.75	-1	1,873	-0.05%
2023/08/04	0	0.00	3	37.95	37.85	-3	1,907	-0.16%
2023/08/02	6	37.55	0	0.00	37.55	6	1,955	0.31%
2023/07/31	0	0.00	12	39.01	38.75	-12	2,134	-0.56%
2023/07/25	1	38.10	6	37.80	38.20	-5	2,271	-0.22%
2023/07/24	19	36.66	1	37.00	36.50	18	2,286	0.79%
2023/07/21	21	37.76	0	0.00	37.70	21	2,288	0.92%
2023/07/19	15	37.89	0	0.00	37.80	15	2,346	0.64%
2023/07/18	14	38.20	0	0.00	38.15	14	2,410	0.58%
2023/07/17	0	0.00	1	38.90	38.85	-1	2,494	-0.04%
2023/07/14	3	38.63	0	0.00	38.45	3	2,548	0.12%
2023/07/13	44	38.97	0	0.00	38.55	44	2,629	1.67%
2023/07/11	33	38.05	0	0.00	38.00	33	2,786	1.18%
2023/07/07	175	38.65	0	0.00	38.55	175	3,329	5.26%	大買/鉅額交易
2023/07/06	11	40.15	0	0.00	40.10	11	3,334	0.33%
2023/07/05	14	40.43	0	0.00	40.45	14	3,396	0.41%
2023/07/04	10	40.65	0	0.00	40.60	10	3,497	0.29%
2023/07/03	40	41.36	2	41.65	41.30	38	3,772	1.01%
2023/06/30	2	41.35	0	0.00	41.70	2	4,439	0.05%
2023/06/29	10	40.40	0	0.00	40.65	10	4,734	0.21%
2023/06/28	6	40.59	0	0.00	40.55	6	4,749	0.13%
2023/06/27	10	40.25	0	0.00	40.60	10	4,810	0.21%
2023/06/21	32	40.35	1	40.60	40.35	31	4,851	0.64%
2023/06/20	57	40.41	0	0.00	40.50	57	4,856	1.17%
2023/06/19	0	0.00	3	40.90	40.90	-3	4,858	-0.06%
2023/06/16	1	40.40	0	0.00	40.35	1	4,861	0.02%
2023/06/15	2	40.85	0	0.00	40.75	2	4,831	0.04%
2023/06/13	3	40.62	1	40.50	40.65	2	4,812	0.04%
2023/06/12	3	41.13	0	0.00	40.80	3	4,789	0.06%
2023/06/09	1	41.65	0	0.00	41.65	1	4,768	0.02%
2023/06/07	4	43.56	1	43.55	43.30	3	4,805	0.06%
2023/06/06	6	42.98	1	42.90	42.95	5	4,900	0.10%
2023/06/05	1	43.40	1	43.45	43.40	0	4,962	0.00%
2023/06/02	1	43.05	0	0.00	43.00	1	4,968	0.02%
2023/05/30	1	42.05	0	0.00	42.10	1	4,999	0.02%
2023/05/29	1	42.50	0	0.00	42.45	1	5,000	0.02%
2023/05/25	11	42.69	0	0.00	42.60	11	5,041	0.22%
2023/05/24	0	0.00	3	43.15	43.35	-3	5,076	-0.06%
2023/05/19	1	42.80	0	0.00	42.75	1	5,240	0.02%
2023/05/18	2	43.40	3	43.65	43.50	-1	5,227	-0.02%
2023/05/17	0	0.00	8	42.80	42.80	-8	5,264	-0.15%
2023/05/16	0	0.00	3	42.30	42.30	-3	5,268	-0.06%
2023/05/15	7	41.95	7	41.98	42.00	0	5,303	0.00%
2023/05/11	25	42.07	17	41.55	41.60	8	5,493	0.15%
2023/05/10	4	42.96	4	43.04	42.85	0	5,535	0.00%
2023/05/09	1	43.10	0	0.00	43.10	1	5,702	0.02%
2023/05/08	12	44.50	23	44.15	44.20	-11	5,686	-0.19%
2023/05/05	29	44.87	14	45.10	44.50	15	5,678	0.26%
2023/05/04	1	43.85	10	43.85	44.15	-9	5,590	-0.16%
2023/05/03	0	0.00	3	42.65	42.25	-3	5,580	-0.05%
2023/05/02	0	0.00	6	43.55	43.20	-6	5,625	-0.11%
2023/04/28	6	43.13	0	0.00	43.10	6	5,616	0.11%
2023/04/27	0	0.00	2	43.30	43.25	-2	5,579	-0.04%
2023/04/26	4	42.43	4	42.60	42.90	0	5,543	0.00%
2023/04/25	12	42.38	22	42.58	42.10	-10	5,505	-0.18%
2023/04/24	6	42.33	0	0.00	42.25	6	5,459	0.11%
2023/04/21	4	42.24	0	0.00	42.05	4	5,467	0.07%
2023/04/20	8	44.10	15	44.40	43.50	-7	5,397	-0.13%
2023/04/19	22	44.53	6	44.67	44.25	16	5,314	0.30%
2023/04/18	18	45.20	15	45.73	44.50	3	5,249	0.06%
2023/04/17	0	0.00	11	45.70	45.85	-11	5,204	-0.21%
2023/04/14	11	45.31	12	45.25	45.00	-1	5,141	-0.02%
2023/04/13	29	46.60	22	46.38	46.00	7	5,034	0.14%
2023/04/12	18	46.82	8	46.86	47.50	10	4,688	0.21%
2023/04/11	4	44.90	4	45.35	45.95	0	4,455	0.00%
2023/04/10	14	45.36	10	45.05	45.05	4	4,405	0.09%
2023/04/07	8	45.74	17	45.59	45.90	-9	4,316	-0.21%
2023/04/06	2.1	46.47	7	46.48	46.30	-4.9	4,189	-0.12%
2023/03/31	6	46.03	35	45.71	46.35	-29	3,907	-0.74%
2023/03/30	27	44.08	0	0.00	44.30	27	3,218	0.84%
2023/03/28	1	43.00	0	0.00	42.65	1	2,877	0.03%
2023/03/23	2	42.88	0	0.00	42.80	2	2,771	0.07%
2023/03/22	2	42.45	4	42.30	42.65	-2	2,774	-0.07%
2023/03/21	3	41.92	2	41.95	42.30	1	2,779	0.04%
2023/03/16	0	40.70	0	0.00	40.45	0	2,989	0.00%
2023/03/15	1	41.85	0	0.00	41.70	1	3,104	0.03%
2023/03/13	2	41.00	0	0.00	41.20	2	3,547	0.06%
2023/03/10	0	0.00	5	42.55	41.80	-5	3,666	-0.14%
2023/03/09	6	44.55	0	0.00	43.00	6	3,806	0.16%
2023/03/08	0	0.00	4	44.20	44.20	-4	3,857	-0.10%
2023/03/06	2	43.45	1	43.25	43.55	1	3,847	0.03%
2023/03/03	3	42.33	1	42.50	42.50	2	3,820	0.05%
2023/03/01	1	42.30	0	0.00	42.20	1	3,834	0.03%
2023/02/24	1	42.45	2	42.25	41.85	-1	3,842	-0.03%
2023/02/23	0	0.00	1	43.05	43.00	-1	3,805	-0.03%
2023/02/22	0	0.00	4	42.99	42.90	-4	3,824	-0.10%
2023/02/21	4	44.46	0	0.00	44.00	4	3,899	0.10%
2023/02/20	4	44.39	15	43.87	44.30	-11	3,878	-0.28%
2023/02/17	0	0.00	1	43.50	43.70	-1	3,834	-0.03%
2023/02/15	3	44.05	0	0.00	42.70	3	3,947	0.08%
2023/02/14	0	43.23	1	43.25	42.90	-1	3,942	-0.03%
2023/02/13	0	0.00	3	42.92	43.40	-3	3,999	-0.08%
2023/02/10	0	0.00	7	43.31	43.10	-7	4,026	-0.17%
2023/02/09	8	44.39	2	44.13	43.80	6	4,009	0.15%
2023/02/08	5	43.65	3	43.70	43.60	2	3,868	0.05%
2023/02/07	1	43.75	10	43.22	43.00	-9	3,791	-0.24%
2023/02/06	0	0.00	1	42.55	41.65	-1	3,598	-0.03%
2023/02/03	6	42.90	0	0.00	42.55	6	3,574	0.17%
2023/02/01	6	42.20	0	0.00	42.00	6	3,507	0.17%
2023/01/31	0	0.00	1	40.95	41.85	-1	3,415	-0.03%
2023/01/13	0	0.00	2	39.75	39.75	-2	3,396	-0.06%
2023/01/05	2	40.13	6	39.93	39.80	-4	3,528	-0.11%
2023/01/03	1	38.25	3	38.82	39.00	-2	3,487	-0.06%
2022/12/30	2	38.30	3	38.55	38.30	-1	3,502	-0.03%
2022/12/29	2	37.98	0	0.00	38.35	2	3,502	0.06%
2022/12/28	1	38.00	0	0.00	38.00	1	3,531	0.03%
2022/12/27	5	40.05	0	0.00	39.60	5	3,502	0.14%
2022/12/23	1	39.65	1	39.50	39.50	0	3,519	0.00%
2022/12/21	0	0.00	1	39.95	39.95	-1	3,529	-0.03%
2022/12/19	1	41.25	1	40.75	40.80	0	3,549	0.00%
2022/12/15	1	41.70	1	41.75	41.70	0	3,543	0.00%
2022/12/14	2	41.55	0	0.00	41.65	2	3,554	0.06%
2022/12/09	2	41.78	0	0.00	41.05	2	3,507	0.06%
2022/12/08	0	0.00	11	43.57	43.45	-11	3,377	-0.33%
2022/12/07	0	0.00	3.1	43.67	43.05	-3.1	3,335	-0.09%
2022/12/06	9.1	45.29	10	45.71	44.70	-0.9	3,263	-0.03%
2022/12/05	3	46.17	11	45.44	44.70	-8	3,003	-0.27%
2022/12/02	10	44.65	3	44.87	44.60	7	2,832	0.25%
2022/12/01	9	44.23	4	44.05	44.50	5	2,700	0.19%
2022/11/30	0	0.00	24	43.00	42.85	-24	2,556	-0.94%
2022/11/29	5	41.69	0	0.00	41.50	5	2,524	0.20%
2022/11/28	1	41.10	1	41.45	41.60	0	2,583	0.00%
2022/11/25	0	0.00	2	40.35	40.05	-2	2,751	-0.07%
2022/11/24	1	40.10	3	40.20	40.25	-2	2,922	-0.07%
2022/11/23	2	40.08	0	0.00	39.85	2	2,988	0.07%
2022/11/22	3	40.95	4	40.96	40.50	-1	2,995	-0.03%
2022/11/17	9	42.27	3	42.38	42.10	6	3,030	0.20%
2022/11/16	2	41.80	1	41.30	41.25	1	2,924	0.03%
2022/11/15	1	40.60	0	0.00	40.35	1	2,859	0.03%
2022/11/11	0	0.00	2	41.40	41.40	-2	2,872	-0.07%
2022/11/10	1	40.60	1	40.80	41.00	0	2,796	0.00%
2022/11/09	2	40.28	1	39.70	39.65	1	2,883	0.03%
2022/11/07	0	0.00	1	38.85	38.80	-1	2,811	-0.04%
2022/11/04	1	38.40	2	38.50	38.50	-1	2,815	-0.04%
2022/11/03	1	38.35	1	38.40	38.20	0	2,878	0.00%
2022/10/31	1	36.40	0	0.00	36.40	1	2,967	0.03%
2022/10/28	0	0.00	2	36.50	36.50	-2	2,983	-0.07%
2022/10/26	3	38.25	0	0.00	37.05	3	3,055	0.10%
2022/10/24	0	0.00	3	38.30	38.20	-3	3,116	-0.10%
2022/10/20	2	38.90	0	0.00	38.00	2	3,197	0.06%
2022/10/14	1	36.00	1	36.40	36.35	0	3,355	0.00%
2022/10/11	1	37.20	1	37.30	37.20	0	3,473	0.00%
2022/10/05	1	39.25	1	40.00	38.70	0	3,719	0.00%
2022/09/30	0	0.00	7	36.65	38.10	-7	3,801	-0.18%
2022/09/29	1	36.40	3	36.65	36.25	-2	3,827	-0.05%
2022/09/28	1	36.40	2	36.40	35.90	-1	3,859	-0.03%
2022/09/27	1	37.00	0	0.00	37.40	1	3,866	0.03%
2022/09/26	0	0.00	1	37.60	37.50	-1	3,884	-0.03%
2022/09/23	2	39.55	0	0.00	39.00	2	3,951	0.05%
2022/09/21	2	39.25	0	0.00	39.55	2	4,029	0.05%
2022/09/20	0	0.00	2	40.35	40.35	-2	4,098	-0.05%
2022/09/19	1	40.00	0	0.00	40.05	1	4,252	0.02%
2022/09/16	0	0.00	1	41.70	40.70	-1	4,372	-0.02%
2022/09/15	0	0.00	2	42.00	41.60	-2	4,449	-0.04%
2022/09/13	2	41.70	0	0.00	42.80	2	4,599	0.04%
2022/09/07	0	0.00	1	41.50	41.20	-1	5,027	-0.02%
2022/09/06	7	41.84	6	40.80	40.80	1	5,431	0.02%
2022/09/05	0	0.00	3	44.08	41.85	-3	5,500	-0.05%
2022/09/02	26	43.59	1	43.40	44.00	25	5,465	0.46%
2022/09/01	14	43.85	20	44.60	42.60	-6	5,552	-0.11%
2022/08/31	3	43.73	0	0.00	43.70	3	5,750	0.05%
2022/08/30	2	42.30	1	42.05	42.15	1	5,832	0.02%
2022/08/29	8	40.10	2	40.10	40.45	6	6,552	0.09%
2022/08/26	2	41.80	0	0.00	41.80	2	6,924	0.03%
2022/08/24	0	0.00	1	41.30	40.35	-1	7,971	-0.01%
2022/08/23	4	41.16	3	41.17	41.00	1	8,142	0.01%
2022/08/19	3	41.88	0	0.00	41.25	3	8,258	0.04%
2022/08/18	1	41.45	1	41.55	41.60	0	8,270	0.00%
2022/08/17	0	0.00	3	41.30	41.10	-3	8,253	-0.04%
2022/08/16	3	41.98	2	41.75	41.75	1	8,245	0.01%
2022/08/15	3	41.40	20	41.45	41.50	-17	8,183	-0.21%
2022/08/12	1	40.50	1	40.25	40.25	0	8,134	0.00%
2022/08/11	3	40.55	0	0.00	40.10	3	8,125	0.04%
2022/08/10	6	41.01	0	0.00	40.75	6	8,086	0.07%
2022/08/09	7	40.59	8	40.10	40.65	-1	8,024	-0.01%
2022/08/08	11	39.18	5	39.08	39.80	6	7,978	0.08%
2022/08/02	0	0.00	5	38.75	38.30	-5	7,931	-0.06%
2022/08/01	0	0.00	8	39.91	39.75	-8	7,891	-0.10%
2022/07/29	0	0.00	3	39.10	39.15	-3	7,858	-0.04%
2022/07/28	8	39.08	3	39.00	38.70	5	7,851	0.06%
2022/07/27	3	37.88	3	37.93	38.55	0	7,808	0.00%
2022/07/26	11	38.83	9	38.48	38.15	2	7,807	0.03%
2022/07/25	2	37.85	0	0.00	38.00	2	7,763	0.03%
2022/07/22	2	37.10	0	0.00	37.05	2	7,746	0.03%
2022/07/20	3	35.82	0	0.00	35.50	3	7,618	0.04%
2022/07/19	6	35.47	4	35.70	36.10	2	7,579	0.03%
2022/07/18	0	0.00	1	36.00	35.65	-1	7,549	-0.01%
2022/07/15	1	35.00	3	35.65	35.50	-2	7,534	-0.03%
2022/07/14	2	35.63	1	35.80	35.75	1	7,460	0.01%
2022/07/13	0	0.00	1	37.40	37.30	-1	7,326	-0.01%
2022/07/12	3	37.93	1	37.60	37.40	2	7,309	0.03%
2022/07/11	4	39.58	4	39.93	39.70	0	7,307	0.00%
2022/07/08	2	39.75	0	0.00	39.55	2	7,343	0.03%
2022/07/07	0	0.00	1.1	37.97	38.45	-1.1	7,713	-0.01%
2022/07/06	3	38.53	0	0.00	37.80	3	7,847	0.04%
2022/07/05	1	39.55	2	39.60	39.80	-1	8,146	-0.01%
2022/07/01	1	41.70	0	0.00	38.80	1	8,901	0.01%
2022/06/30	1	41.70	0	0.00	41.70	1	8,885	0.01%
2022/06/28	8	45.43	3	45.60	44.25	5	9,690	0.05%
2022/06/27	26	45.62	12	45.64	45.60	14	9,628	0.15%
2022/06/24	2	43.85	2	43.63	44.85	0	9,490	0.00%
2022/06/23	1	42.80	0	0.00	42.75	1	9,384	0.01%
2022/06/20	0	0.00	1	46.00	42.65	-1	9,360	-0.01%
2022/06/17	0	0.00	10	44.91	45.90	-10	9,340	-0.11%
2022/06/16	2	46.08	1	47.80	45.05	1	9,253	0.01%
2022/06/15	21	47.84	11	48.10	46.50	10	9,064	0.11%
2022/06/14	3	46.10	0	0.00	46.80	3	8,648	0.03%
2022/06/13	1	46.25	4	46.26	46.25	-3	8,523	-0.04%
2022/06/10	16	47.23	17	46.91	46.85	-1	8,453	-0.01%
2022/06/09	12.1	47.35	11.1	47.56	46.90	1	8,270	0.01%
2022/06/08	4	46.70	6	46.53	46.45	-2	7,865	-0.03%
2022/06/07	25	48.09	33	47.92	46.80	-8	7,610	-0.11%
2022/06/06	7.1	45.99	5	46.96	46.00	2.1	6,831	0.03%
2022/06/02	23	46.15	36	46.67	47.15	-13	6,442	-0.20%
2022/06/01	4	44.19	17	43.88	43.25	-13	5,640	-0.23%
2022/05/31	1	42.50	14	42.97	43.30	-13	5,373	-0.24%
2022/05/30	5	41.14	3	42.27	42.30	2	5,287	0.04%
2022/05/27	16	40.53	15	40.68	40.60	1	5,150	0.02%
2022/05/26	2	40.60	0	0.00	40.00	2	5,173	0.04%
2022/05/24	0	0.00	2	39.90	39.25	-2	5,178	-0.04%
2022/05/23	0	0.00	1	39.90	40.70	-1	5,144	-0.02%
2022/05/19	2	38.13	0	0.00	38.95	2	5,095	0.04%
2022/05/18	2	38.90	0	0.00	38.90	2	5,098	0.04%
2022/05/16	0	0.00	7	38.53	38.10	-7	5,226	-0.13%
2022/05/13	3	38.43	0	0.00	38.10	3	5,261	0.06%
2022/05/12	1	38.50	5	38.69	38.00	-4	5,301	-0.08%
2022/05/11	3	39.30	0	0.00	38.85	3	5,332	0.06%
2022/05/10	1	37.65	0	0.00	39.00	1	5,427	0.02%
2022/05/06	2	40.60	2	40.08	40.85	0	5,774	0.00%
2022/05/05	0	0.00	1	40.40	40.85	-1	6,053	-0.02%
2022/05/04	5	39.99	0	0.00	39.80	5	6,258	0.08%
2022/05/03	3	40.47	1	40.20	40.20	2	6,536	0.03%
2022/04/27	1	39.35	4	39.20	39.40	-3	6,799	-0.04%
2022/04/26	11	40.11	0	0.00	40.50	11	6,956	0.16%
2022/04/25	3	41.23	0	0.00	40.85	3	6,974	0.04%
2022/04/22	3	41.92	0	0.00	41.70	3	7,011	0.04%
2022/04/20	4	41.14	0	0.00	41.00	4	7,015	0.06%
2022/04/18	2	40.85	0	0.00	40.35	2	7,054	0.03%
2022/04/15	1	41.90	2	42.05	41.80	-1	7,040	-0.01%
2022/04/14	1	43.70	1	42.70	43.10	0	7,033	0.00%
2022/04/13	18	44.45	15	44.42	43.75	3	7,047	0.04%
2022/04/12	7	41.90	7	42.94	43.45	0	6,629	0.00%
2022/04/11	7	43.34	8	43.05	42.55	-1	6,476	-0.02%
2022/04/08	17	43.40	9	43.29	43.80	8	6,156	0.13%
2022/04/07	4	42.90	12	43.70	42.95	-8	5,796	-0.14%
2022/04/06	1	40.55	4	41.05	40.40	-3	5,378	-0.06%
2022/04/01	23	43.36	15	43.13	41.50	8	5,326	0.15%
2022/03/31	3	41.45	10	42.56	42.70	-7	4,699	-0.15%
2022/03/30	0	0.00	2	40.98	40.95	-2	4,508	-0.04%
2022/03/28	2	39.85	0	0.00	40.65	2	4,522	0.04%
2022/03/25	0	0.00	0.4	41.20	41.15	-0.4	4,505	-0.01%
2022/03/24	2	40.90	2	41.10	40.55	0	4,467	0.00%
2022/03/23	2	41.15	0	0.00	41.25	2	4,439	0.05%
2022/03/22	2	41.13	5	41.40	41.15	-3	4,403	-0.07%
2022/03/21	3	40.07	0	0.00	40.35	3	4,325	0.07%
2022/03/16	0	0.00	24	37.90	37.75	-24	4,609	-0.52%
2022/03/15	1	37.55	1	37.85	37.50	0	4,702	0.00%
2022/03/10	0	0.00	1	38.70	38.30	-1	5,070	-0.02%
2022/03/07	1	37.10	3	37.53	37.10	-2	5,357	-0.04%
2022/03/04	2	39.65	0	0.00	39.05	2	5,446	0.04%
2022/03/03	1	40.70	0	0.00	39.80	1	5,537	0.02%
2022/03/01	1	40.65	2	40.33	40.50	-1	5,708	-0.02%
2022/02/25	1	38.80	3	39.43	38.80	-2	6,023	-0.03%
2022/02/24	8	39.39	0	0.00	38.60	8	6,108	0.13%
2022/02/22	2	39.90	0	0.00	39.70	2	6,348	0.03%
2022/02/21	2	41.00	0	0.00	40.80	2	6,731	0.03%
2022/02/18	0	0.00	1	40.80	40.85	-1	6,936	-0.01%
2022/02/17	6	40.89	0	0.00	40.85	6	7,449	0.08%
2022/02/16	1	41.50	1	41.65	42.05	0	7,729	0.00%
2022/02/15	2	39.70	1	40.85	40.35	1	7,766	0.01%
2022/02/14	1	39.60	2	39.70	39.40	-1	7,968	-0.01%
2022/02/11	6	41.00	2	41.00	40.75	4	8,079	0.05%
2022/02/10	12	42.23	4	41.46	41.60	8	8,150	0.10%
2022/02/09	1	42.00	0	0.00	42.00	1	8,151	0.01%
2022/02/08	6	42.44	21	42.42	42.50	-15	8,338	-0.18%
2022/02/07	33	41.24	2	41.45	41.90	31	8,113	0.38%
2022/01/26	2	39.75	9	40.10	39.30	-7	7,866	-0.09%
2022/01/25	2	39.70	3	39.40	38.50	-1	7,821	-0.01%
2022/01/24	0	0.00	2	37.15	38.20	-2	7,673	-0.03%
2022/01/21	0	0.00	8	39.41	38.90	-8	7,730	-0.10%
2022/01/20	5	39.89	3	39.63	39.45	2	7,757	0.03%
2022/01/19	17	38.85	10	38.11	38.20	7	7,660	0.09%
2022/01/17	2	36.95	0	0.00	37.05	2	7,792	0.03%
2022/01/13	0	0.00	2	35.33	35.10	-2	7,752	-0.03%
2022/01/12	4	36.50	0	0.00	35.50	4	7,751	0.05%
2022/01/11	0	0.00	2	36.80	36.45	-2	7,759	-0.03%
2022/01/06	1	37.95	0	0.00	38.50	1	7,781	0.01%
2022/01/04	1	40.15	0	0.00	39.85	1	7,774	0.01%
2021/12/30	0	0.00	2	39.95	39.95	-2	7,824	-0.03%
2021/12/29	0	0.00	1	40.00	40.05	-1	7,915	-0.01%
2021/12/28	0	0.00	2	40.70	40.40	-2	8,243	-0.02%
2021/12/27	2	40.40	0	0.00	40.30	2	8,295	0.02%
2021/12/24	1	40.00	0	0.00	39.95	1	8,359	0.01%
2021/12/23	0	0.00	1	41.95	41.15	-1	8,360	-0.01%
2021/12/22	1	41.75	0	0.00	41.40	1	8,433	0.01%
2021/12/20	0	0.00	1	41.10	41.05	-1	8,603	-0.01%
2021/12/17	1	40.00	57	40.12	40.00	-56	8,562	-0.65%
2021/12/15	2	41.03	0	0.00	41.15	2	8,434	0.02%
2021/12/14	2	41.85	0	0.00	40.90	2	8,390	0.02%
2021/12/13	4	44.70	1	44.05	43.00	3	8,274	0.04%
2021/12/10	6	42.89	2	44.50	44.50	4	8,162	0.05%
2021/12/09	1	45.10	0	0.00	44.50	1	8,038	0.01%
2021/12/08	1	45.40	0	0.00	45.15	1	7,958	0.01%
2021/12/07	0	0.00	7	45.87	45.85	-7	7,912	-0.09%
2021/12/06	3	45.73	3	44.82	45.45	0	7,813	0.00%
2021/12/03	2	44.60	8	45.09	44.50	-6	7,663	-0.08%
2021/12/02	8	43.43	2	42.95	43.05	6	7,505	0.08%
2021/12/01	2	43.53	1	43.40	43.40	1	7,396	0.01%
2021/11/30	2	43.40	1	43.40	43.40	1	7,356	0.01%
2021/11/29	6	42.57	4	42.35	42.25	2	7,265	0.03%
2021/11/26	11	43.20	3	43.02	42.90	8	7,148	0.11%
2021/11/25	0	0.00	7	44.84	44.95	-7	7,006	-0.10%
2021/11/24	4	44.50	0	0.00	45.15	4	6,847	0.06%
2021/11/23	3	43.05	0	0.00	42.05	3	6,516	0.05%
2021/11/22	0	0.00	7	43.31	43.00	-7	6,432	-0.11%
2021/11/19	6	43.18	0	0.00	43.65	6	6,353	0.09%
2021/11/18	2	44.33	12.1	45.55	44.10	-10.1	6,144	-0.16%
2021/11/17	9	43.72	2	43.48	43.50	7	5,726	0.12%
2021/11/16	48	42.89	10	43.40	42.05	38	5,502	0.69%
2021/11/15	9	40.80	7	41.29	41.55	2	4,984	0.04%
2021/11/12	2	38.05	0	0.00	37.80	2	4,667	0.04%
2021/11/11	5	41.60	21	40.51	39.00	-16	4,548	-0.35%
2021/11/10	15	39.06	2	39.35	39.50	13	4,331	0.30%
2021/11/09	3	38.98	5	39.22	38.85	-2	4,179	-0.05%
2021/11/08	2	39.03	3	39.90	38.00	-1	4,063	-0.02%
2021/11/05	5	39.11	18	39.49	39.80	-13	3,986	-0.33%
2021/11/04	5	37.90	1	37.90	38.20	4	3,769	0.11%
2021/11/03	2	37.65	2	37.40	37.00	0	3,715	0.00%
2021/11/02	3	37.97	2	38.75	37.10	1	3,701	0.03%
2021/11/01	7	38.51	2	38.93	37.70	5	3,523	0.14%
2021/10/29	1	36.80	6	36.68	37.10	-5	3,433	-0.15%
2021/10/28	0	0.00	3	36.20	35.70	-3	3,373	-0.09%
2021/10/27	3	36.27	6	36.44	36.60	-3	3,439	-0.09%
2021/10/26	10	35.75	3	35.75	35.70	7	3,391	0.21%
2021/10/25	2	33.68	1	33.15	33.85	1	3,153	0.03%
2021/10/22	1	31.65	0	0.00	32.00	1	3,071	0.03%
2021/10/20	1	32.55	0.2	32.85	32.85	0.8	3,094	0.03%
2021/10/19	0.2	32.85	1	33.35	33.00	-0.8	3,099	-0.03%
2021/10/15	3	32.35	8.6	32.37	32.10	-5.6	3,100	-0.18%
2021/10/14	0.6	31.70	3	31.60	31.85	-2.4	3,070	-0.08%
2021/10/12	3	30.48	2	30.48	30.45	1	3,022	0.03%
2021/10/08	0	0.00	2	33.25	32.45	-2	2,967	-0.07%
2021/10/06	4	33.49	3	33.25	33.00	1	2,963	0.03%
2021/10/05	9	33.92	3	34.40	32.70	6	2,869	0.21%
2021/10/04	0	0.00	1	32.90	33.10	-1	2,536	-0.04%
2021/10/01	32	33.65	30	32.00	30.85	2	2,491	0.08%
2021/09/30	1	33.15	0	0.00	33.20	1	2,443	0.04%
2021/09/29	5	33.39	28	31.61	32.00	-23	2,568	-0.90%
2021/09/28	53	33.43	23	34.17	32.80	30	2,567	1.17%
2021/09/24	1	30.40	0	0.00	30.25	1	2,400	0.04%
2021/09/17	2	30.50	0	0.00	31.10	2	2,540	0.08%
2021/09/16	1	31.45	0	0.00	31.25	1	2,550	0.04%
2021/09/14	0	0.00	8	32.71	32.20	-8	2,546	-0.31%
2021/09/13	1	31.70	0	0.00	31.70	1	2,509	0.04%
2021/09/10	2	31.83	0	0.00	31.40	2	2,492	0.08%
2021/09/09	2	31.78	3	32.42	32.75	-1	2,447	-0.04%
2021/09/06	0	0.00	0.6	31.65	31.75	-0.6	2,365	-0.03%
2021/09/03	0.6	32.85	0.1	32.85	33.00	0.5	2,359	0.02%
2021/09/02	3.1	31.48	0	0.00	32.00	3.1	2,337	0.13%
2021/08/24	0	0.00	7	31.01	30.85	-7	2,252	-0.31%
2021/08/23	7	29.89	0	0.00	29.90	7	2,247	0.31%
2021/08/16	1	29.20	0	0.00	29.15	1	2,316	0.04%
2021/08/13	1	31.05	0	0.00	31.05	1	2,297	0.04%
2021/08/12	2	31.55	0	0.00	31.35	2	2,295	0.09%
2021/08/11	2	31.93	3	31.43	31.05	-1	2,300	-0.04%
2021/08/10	6	33.33	2	33.05	32.90	4	2,272	0.18%
2021/08/06	1	37.00	2	37.53	36.50	-1	2,215	-0.05%
2021/08/05	1	38.20	2	38.40	38.25	-1	2,210	-0.05%
2021/08/04	10	38.91	38	39.21	38.35	-28	2,225	-1.26%
2021/08/03	9	39.02	5	38.68	38.70	4	2,185	0.18%
2021/08/02	38	39.17	2	38.95	39.20	36	2,114	1.70%
2021/07/29	1	35.30	2	34.20	35.00	-1	1,859	-0.05%
2021/07/27	1	35.85	4	36.90	35.10	-3	1,864	-0.16%
2021/07/26	1	36.30	0	0.00	35.50	1	1,836	0.05%
2021/07/23	1	34.65	13	34.79	35.55	-12	1,828	-0.66%
2021/07/21	23	34.54	10	34.50	33.25	13	1,806	0.72%
2021/07/19	0	0.00	1	35.10	35.05	-1	1,759	-0.06%
2021/07/15	2	35.70	0	0.00	35.50	2	1,778	0.11%
2021/07/14	1	35.35	0	0.00	35.35	1	1,777	0.06%
2021/07/13	30	38.74	31	37.61	36.95	-1	1,760	-0.06%
2021/07/12	2	37.15	0	0.00	37.10	2	1,705	0.12%
2021/07/07	3	37.53	1	37.65	37.55	2	1,709	0.12%
2021/07/06	1	39.35	3	39.25	38.45	-2	1,717	-0.12%
2021/07/05	2	37.40	6	35.50	38.35	-4	1,591	-0.25%
2021/07/02	1	34.45	7	35.26	34.90	-6	1,550	-0.39%
2021/07/01	14	35.11	0	0.00	35.00	14	1,602	0.87%
2021/06/30	0	0.00	6	35.50	35.80	-6	1,688	-0.36%
2021/06/29	0	0.00	2	32.65	33.05	-2	1,671	-0.12%
2021/06/28	2	33.90	3.8	33.00	33.90	-1.8	1,655	-0.11%
2021/06/25	0.7	31.25	0	0.00	31.40	0.7	1,624	0.04%
2021/05/27	1	31.10	22	30.45	30.50	-21	1,913	-1.10%
2021/05/26	24	30.75	1	32.00	32.20	23	1,915	1.20%
2021/05/19	1	26.20	0	0.00	26.15	1	2,202	0.05%
2021/05/13	0	0.00	4	25.60	27.00	-4	2,215	-0.18%
2021/05/11	2	31.80	0	0.00	30.80	2	2,215	0.09%
2021/05/06	0	0.00	1	34.85	34.40	-1	2,272	-0.04%
2021/05/05	0	0.00	2	33.95	33.65	-2	2,287	-0.09%
2021/05/04	5	33.29	0	0.00	32.90	5	2,364	0.21%
2021/05/03	2	35.90	0	0.00	35.00	2	2,360	0.08%
2021/04/27	0	0.00	5	37.80	37.80	-5	2,405	-0.21%
2021/04/26	5	38.45	2	38.40	38.20	3	2,420	0.12%
2021/04/23	2	37.95	1	38.00	38.00	1	2,436	0.04%
2021/04/22	0	0.00	2	38.53	37.70	-2	2,468	-0.08%
2021/04/21	4	38.74	10	38.52	38.60	-6	2,455	-0.24%
2021/04/20	5	39.00	2	38.80	39.00	3	2,478	0.12%
2021/04/15	0	0.00	1	38.60	38.90	-1	2,616	-0.04%
2021/04/13	1	39.05	1	38.90	38.80	0	2,642	0.00%
2021/04/12	2	40.53	9	40.49	39.75	-7	2,657	-0.26%
2021/04/09	5	42.64	1	42.60	41.65	4	2,658	0.15%
2021/04/08	7	43.20	2	43.45	43.80	5	2,631	0.19%
2021/04/07	7	42.68	4	43.03	43.60	3	2,621	0.11%
2021/04/06	4	41.10	5	43.00	44.00	-1	2,567	-0.04%
2021/04/01	1	40.15	1	40.10	40.15	0	2,509	0.00%
2021/03/31	0	0.00	10	38.20	38.20	-10	2,574	-0.39%
2021/03/30	5	39.00	5	39.35	39.10	0	2,591	0.00%
2021/03/29	10	39.02	1	39.70	39.70	9	2,588	0.35%
2021/03/26	4	37.48	0	0.00	37.80	4	2,594	0.15%
2021/03/25	1	37.70	0	0.00	37.45	1	2,637	0.04%
2021/03/24	1	37.40	0	0.00	37.45	1	2,662	0.04%
2021/03/23	1	39.00	0	0.00	38.25	1	2,673	0.04%
2021/03/22	0	0.00	2	39.40	39.15	-2	2,662	-0.08%
2021/03/19	3	40.37	1	40.20	40.05	2	2,679	0.07%
2021/03/18	1.1	40.05	2	40.43	40.95	-0.9	2,686	-0.03%
2021/03/17	1	39.30	0	0.00	39.45	1	2,710	0.04%
2021/03/16	0	0.00	1	40.00	39.50	-1	2,737	-0.04%
2021/03/15	0	0.00	1	39.80	39.90	-1	2,774	-0.04%
2021/03/12	1	39.15	1	39.60	39.40	0	2,845	0.00%
2021/03/10	1	39.70	1	39.70	39.70	0	3,231	0.00%
2021/03/09	2	39.10	1	40.00	39.70	1	3,461	0.03%
2021/03/08	3	40.90	4	41.08	40.80	-1	3,641	-0.03%
2021/03/04	2	43.00	1	43.00	42.95	1	3,788	0.03%
2021/03/03	1	42.65	3	43.22	42.85	-2	3,801	-0.05%
2021/03/02	1	45.35	1	45.40	43.60	0	3,807	0.00%
2021/02/26	7	44.31	2	44.45	44.85	5	3,845	0.13%
2021/02/25	1	43.95	4	43.35	45.55	-3	3,906	-0.08%
2021/02/24	3.1	43.58	17	43.45	43.15	-14	3,993	-0.35%
2021/02/23	20	44.65	5	44.77	45.00	15	4,048	0.37%
2021/02/22	10	43.96	7	44.89	45.55	3	4,054	0.07%
2021/02/19	1	40.30	5	40.89	41.45	-4	3,988	-0.10%
2021/02/18	0	0.00	2	39.80	40.05	-2	4,055	-0.05%
2021/02/17	1	39.60	12	39.49	40.00	-11	4,124	-0.27%
2021/02/04	0	0.00	1	39.55	38.95	-1	4,168	-0.02%
2021/02/03	3	39.70	2	39.48	38.65	1	4,249	0.02%
2021/02/02	5	40.08	7	39.79	39.30	-2	4,321	-0.05%
2021/02/01	2	37.85	3	36.48	38.05	-1	4,378	-0.02%
2021/01/29	7	39.35	0	0.00	38.00	7	4,542	0.15%
2021/01/28	0	0.00	5	38.42	38.95	-5	4,791	-0.10%
2021/01/27	2	38.00	0	0.00	38.00	2	5,020	0.04%
2021/01/26	7	38.61	1	39.10	38.60	6	5,387	0.11%
2021/01/25	0	0.00	1	36.80	36.90	-1	5,574	-0.02%
2021/01/21	0	0.00	2	35.15	34.20	-2	5,605	-0.04%
2021/01/20	4	34.78	0	0.00	34.05	4	5,602	0.07%
2021/01/19	6	37.50	0	0.00	36.35	6	5,579	0.11%
2021/01/18	4	37.34	0	0.00	37.20	4	5,586	0.07%
2021/01/15	0	0.00	1	39.20	38.70	-1	5,587	-0.02%
2021/01/14	1	37.45	1	37.80	37.95	0	5,599	0.00%
2021/01/13	3	38.60	3	38.57	38.20	0	5,663	0.00%
2021/01/12	2	36.35	1	35.70	35.95	1	5,738	0.02%
2021/01/11	2	36.75	0	0.00	37.65	2	5,783	0.03%
2021/01/08	2	39.08	0	0.00	39.05	2	5,781	0.03%
2021/01/05	2	41.85	9	42.72	41.60	-7	5,985	-0.12%
2021/01/04	0	0.00	10	42.27	42.80	-10	6,044	-0.17%
2020/12/31	0	0.00	2	42.25	41.30	-2	6,066	-0.03%
2020/12/30	2	40.80	1	42.00	42.00	1	6,061	0.02%
2020/12/29	7	39.91	0	0.00	39.50	7	6,028	0.12%
2020/12/28	8	39.48	0	0.00	39.15	8	6,021	0.13%
2020/12/25	3	39.45	1	40.60	40.35	2	5,973	0.03%
2020/12/23	1	41.50	0	0.00	42.50	1	5,922	0.02%
2020/12/22	0	0.00	5	41.12	41.50	-5	5,968	-0.08%
2020/12/21	1	42.10	3	41.62	41.30	-2	6,036	-0.03%
2020/12/18	2	43.50	0	0.00	43.00	2	6,038	0.03%
2020/12/16	4	45.15	1	44.25	44.90	3	6,063	0.05%
2020/12/15	2	44.25	0	0.00	43.75	2	6,138	0.03%
2020/12/14	2	45.13	2	46.30	44.90	0	6,110	0.00%
2020/12/11	3	45.58	0	0.00	45.30	3	6,101	0.05%
2020/12/10	1	45.00	0	0.00	45.50	1	6,081	0.02%
2020/12/09	0	0.00	1	46.50	46.45	-1	6,052	-0.02%
2020/12/08	2	46.88	2	47.30	47.20	0	6,016	0.00%
2020/12/07	9	45.52	1	45.50	45.15	8	5,945	0.13%
2020/12/04	8	50.37	13.5	50.34	49.90	-5.5	5,781	-0.10%
2020/12/03	15.5	53.25	7	51.19	54.90	8.5	5,571	0.15%
2020/12/02	6	50.13	16	49.35	50.70	-10	5,343	-0.19%
2020/12/01	1	45.90	0	0.00	46.10	1	5,163	0.02%
2020/11/30	0	0.00	10	45.28	45.00	-10	5,127	-0.20%
2020/11/27	10	46.88	5	46.70	47.05	5	5,031	0.10%
2020/11/25	17	47.62	0	0.00	47.20	17	5,055	0.34%
2020/11/24	2	47.25	3	47.80	47.00	-1	5,030	-0.02%
2020/11/23	3	49.17	3	47.13	48.80	0	5,037	0.00%
2020/11/20	4	49.61	4	49.30	48.35	0	4,954	0.00%
2020/11/19	2	49.00	20	48.13	50.40	-18	4,860	-0.37%
2020/11/18	18	47.50	29	48.97	48.05	-11	4,789	-0.23%
2020/11/17	29	48.05	45	48.69	48.30	-16	4,737	-0.34%
2020/11/16	14	47.36	11	47.10	47.85	3	4,689	0.06%
2020/11/12	11	45.57	11	44.83	45.75	0	4,666	0.00%
2020/11/11	13	44.77	9	46.70	47.05	4	4,679	0.09%
2020/11/10	29	45.74	5	45.17	44.90	24	4,623	0.52%
2020/11/09	1.2	47.70	11	46.21	46.50	-9.8	4,551	-0.21%
2020/11/06	19.7	47.68	2	47.53	47.60	17.7	4,465	0.40%
2020/11/05	2	47.55	21	46.55	46.00	-19	4,329	-0.44%
2020/11/04	9	45.09	40	44.84	45.00	-31	4,100	-0.76%
2020/11/03	49	44.20	11	41.33	45.10	38	3,930	0.97%
2020/11/02	11	40.77	12	40.02	41.00	-1	3,561	-0.03%
2020/10/30	1	37.45	0	0.00	37.45	1	3,310	0.03%
2020/10/28	3	35.70	0	0.00	35.65	3	3,285	0.09%
2020/10/27	0	0.00	41	36.49	36.35	-41	3,293	-1.25%
2020/10/23	0	0.00	105	37.19	37.00	-105	3,313	-3.17%	大賣/鉅額交易
2020/10/22	3	37.10	0	0.00	36.95	3	3,366	0.09%
2020/10/21	0	0.00	5	39.36	38.30	-5	3,397	-0.15%
2020/10/20	25.2	39.73	6	39.50	39.85	19.2	3,428	0.56%
2020/10/19	68.8	39.05	3	39.33	39.50	65.8	3,365	1.96%
2020/10/16	0	0.00	1	38.85	38.00	-1	3,327	-0.03%
2020/10/15	40	39.49	12	39.38	39.00	28	3,279	0.85%
2020/10/14	5	39.50	8	39.18	38.95	-3	3,255	-0.09%
2020/10/13	4	37.65	1	37.65	38.00	3	3,197	0.09%
2020/10/12	37	37.23	2	38.00	37.95	35	3,207	1.09%
2020/10/08	0	0.00	5	35.14	36.20	-5	3,144	-0.16%
2020/10/07	0	0.00	50.5	34.08	34.20	-50.5	3,112	-1.62%
2020/10/06	2.5	33.56	4	34.20	33.95	-1.5	3,158	-0.05%
2020/09/30	0	0.00	3	33.60	33.80	-3	3,421	-0.09%
2020/09/29	5	33.83	2.2	33.55	33.50	2.8	3,470	0.08%
2020/09/28	57.2	33.69	0	0.00	34.10	57.2	3,617	1.58%
2020/09/24	2	32.35	0	0.00	32.55	2	3,686	0.05%
2020/09/22	2	36.35	25	36.09	36.50	-23	3,926	-0.59%
2020/09/21	0	0.00	3.5	38.77	38.00	-3.5	3,973	-0.09%
2020/09/18	28.5	37.91	1	36.50	39.10	27.5	3,924	0.70%
2020/09/03	0	0.00	3	37.62	37.30	-3	3,949	-0.08%
2020/08/28	0	0.00	3.1	38.98	38.90	-3.1	4,039	-0.08%
2020/08/27	2.1	38.80	0	0.00	39.00	2.1	4,027	0.05%
2020/08/26	3	37.40	2	35.55	37.70	1	3,958	0.03%
2020/08/19	0	0.00	3	34.95	35.80	-3	4,003	-0.07%
2020/08/18	2	33.50	3	34.05	33.35	-1	4,024	-0.02%
2020/08/17	3	34.98	0	0.00	34.50	3	4,020	0.07%
2020/08/11	1	37.25	0	0.00	37.20	1	4,127	0.02%
2020/08/10	0	0.00	6.2	38.21	38.60	-6.2	4,182	-0.15%
2020/08/07	6.2	39.70	5	38.90	39.90	1.2	4,209	0.03%
2020/08/03	1	37.55	0	0.00	37.20	1	4,593	0.02%
2020/07/31	0	0.00	1	38.00	38.15	-1	4,819	-0.02%
2020/07/29	0	0.00	1	36.70	36.70	-1	5,103	-0.02%
2020/07/28	4	36.73	0	0.00	36.20	4	5,147	0.08%
2020/07/27	3	37.87	0	0.00	37.55	3	5,174	0.06%
2020/07/24	1	39.50	5.3	41.87	39.95	-4.3	5,227	-0.08%
2020/07/23	6.3	41.81	11	41.05	42.05	-4.7	5,389	-0.09%
2020/07/22	10.2	41.00	4	40.25	41.35	6.2	5,464	0.11%
2020/07/21	3.8	38.75	8.2	38.91	38.90	-4.4	5,613	-0.08%
2020/07/20	8.2	38.58	5.4	36.03	38.70	2.9	5,708	0.05%
2020/07/17	7.4	39.72	5	43.80	38.55	2.4	5,734	0.04%
2020/07/16	12.6	41.10	8.8	38.30	41.10	3.8	5,708	0.07%
2020/07/13	0	0.00	2	38.90	37.85	-2	5,826	-0.03%
2020/07/10	11	37.40	2.2	38.58	36.95	8.8	5,806	0.15%
2020/07/09	5	37.48	3.4	38.42	38.60	1.6	5,696	0.03%
2020/07/08	1	33.80	23.5	33.94	35.10	-22.5	5,540	-0.41%
2020/07/07	21.2	31.95	18.4	30.30	31.95	2.7	5,497	0.05%
2020/07/06	5	29.36	11	29.09	29.05	-6	5,361	-0.11%
2020/07/03	12	28.63	24	28.97	28.75	-12	5,356	-0.22%
2020/07/02	20	28.64	9	28.34	28.60	11	5,270	0.21%
2020/07/01	6	27.90	7	27.40	27.90	-1	5,129	-0.02%
2020/06/30	0	0.00	5	24.64	25.40	-5	4,946	-0.10%
2020/06/24	2	23.23	0	0.00	23.35	2	4,888	0.04%
2020/06/23	3	23.50	0	0.00	23.40	3	4,893	0.06%
2020/06/19	1	24.10	14	23.95	23.60	-13	4,908	-0.26%
2020/06/18	1.1	23.90	4	24.50	23.90	-2.9	4,915	-0.06%
2020/06/17	14.9	24.46	1	24.10	24.35	13.9	4,923	0.28%
2020/06/15	2	22.80	4.3	23.50	23.00	-2.3	4,966	-0.05%
2020/06/12	5.3	23.24	2	22.00	23.55	3.3	4,969	0.07%
2020/06/10	2	24.05	0	0.00	24.20	2	4,963	0.04%
2020/06/09	1	23.75	0	0.00	23.65	1	4,954	0.02%
2020/06/04	0	0.00	2.2	25.71	25.30	-2.2	5,034	-0.04%
2020/06/03	0.3	25.80	9	26.38	25.90	-8.7	5,021	-0.17%
2020/06/02	8.7	26.67	0	0.00	26.30	8.7	4,997	0.17%
2020/06/01	0	0.00	6	26.22	25.85	-6	4,969	-0.12%
2020/05/28	1	25.70	0	0.00	25.35	1	5,002	0.02%
2020/05/27	1	26.70	3	26.37	25.95	-2	4,993	-0.04%
2020/05/26	5.4	26.87	24	27.02	26.65	-18.6	5,035	-0.37%
2020/05/25	26.6	26.84	0	0.00	26.95	26.6	5,006	0.53%
2020/05/20	0	0.00	15	25.81	25.15	-15	4,982	-0.30%
2020/05/19	10	25.80	3	25.67	25.95	7	4,961	0.14%
2020/05/18	2	24.60	0	0.00	24.10	2	4,876	0.04%
2020/05/15	1	25.55	0	0.00	24.50	1	4,862	0.02%
2020/05/14	4	25.14	0	0.00	24.50	4	4,797	0.08%
2020/05/12	1	26.40	2	25.63	26.10	-1	4,859	-0.02%
2020/05/11	2	25.00	0	0.00	26.20	2	4,863	0.04%
2020/05/08	3	26.87	1	28.95	26.15	2	4,859	0.04%
2020/05/07	1	25.60	15	27.08	27.40	-14	4,664	-0.30%
2020/05/06	2	24.95	11	23.81	24.95	-9	4,554	-0.20%
2020/05/04	1.3	22.61	0	0.00	22.80	1.3	4,394	0.03%
2020/04/28	11	23.60	2	24.08	23.75	9	4,265	0.21%
2020/04/27	1	22.50	16.7	22.70	23.35	-15.7	4,021	-0.39%
2020/04/24	11	21.01	20	20.40	21.25	-9	3,958	-0.23%
2020/04/23	11	19.54	11.2	19.42	19.70	-0.2	3,853	-0.01%
2020/04/22	6.1	18.35	10	17.50	18.45	-3.9	3,750	-0.10%
2020/04/21	1	17.90	1	18.40	17.25	0	3,695	0.00%
2020/04/20	0.3	18.25	8	18.44	18.40	-7.7	3,684	-0.21%
2020/04/17	6.6	17.95	2	18.55	18.05	4.6	3,645	0.13%
2020/04/16	0	0.00	4	17.31	17.40	-4	3,539	-0.11%
2020/04/15	1	16.35	0	0.00	16.35	1	3,430	0.03%
2020/04/14	0	0.00	1	14.90	14.90	-1	3,392	-0.03%
2020/04/10	0	0.00	1	14.90	14.95	-1	3,454	-0.03%
2020/04/09	1	14.50	1	15.70	14.45	0	3,456	0.00%
2020/04/08	10	15.00	2	15.10	15.30	8	3,516	0.23%
2020/04/06	2	12.95	0	0.00	13.00	2	3,728	0.05%
2020/04/01	0	0.00	1	11.85	11.85	-1	3,794	-0.03%
2020/03/31	0	0.00	4	11.05	10.80	-4	3,798	-0.11%
2020/03/30	0	0.00	4	11.05	11.10	-4	3,813	-0.10%
2020/03/27	8	11.17	0	0.00	10.75	8	3,816	0.21%
2020/03/26	0	0.00	1	11.00	10.85	-1	3,800	-0.03%
2020/03/25	1	11.35	0	0.00	11.20	1	3,786	0.03%
2020/03/23	1	10.00	0	0.00	10.05	1	3,749	0.03%
2020/03/18	0	0.00	30	11.84	11.15	-30	3,662	-0.82%
2020/03/17	10	12.40	0	0.00	12.10	10	3,681	0.27%
2020/03/13	10	13.45	0	0.00	14.50	10	3,742	0.27%
2020/03/12	19	15.46	3	15.90	14.90	16	3,782	0.42%
2020/03/11	0.3	16.45	9	16.13	16.55	-8.7	3,816	-0.23%
2020/03/10	6.9	15.05	0	0.00	15.05	6.9	3,725	0.19%
2020/03/09	1	14.20	0	0.00	13.70	1	3,670	0.03%
2020/03/06	0	0.00	3	15.00	14.90	-3	3,683	-0.08%
2020/03/04	5	15.10	1	15.35	15.20	4	3,785	0.11%
2020/03/02	0.1	16.25	1	15.30	16.35	-0.9	3,725	-0.03%
2020/02/27	5	16.80	8	16.00	15.90	-3	3,684	-0.08%
2020/02/26	0	0.00	3	18.20	17.50	-3	3,588	-0.08%
2020/02/25	1	18.40	1	17.55	18.40	0	3,547	0.00%
2020/02/24	0	18.80	3	18.90	18.90	-3	3,500	-0.09%
2020/02/21	6	19.45	1	19.20	19.35	5	3,458	0.14%
2020/02/20	1	18.85	0	0.00	18.70	1	3,377	0.03%
2020/02/19	0	0.00	1	19.40	19.00	-1	3,338	-0.03%
2020/02/18	1	19.10	0	0.00	19.25	1	3,309	0.03%
2020/02/17	1	19.50	11	19.69	19.55	-10	3,274	-0.31%
2020/02/14	10	19.60	18	19.88	19.70	-8	3,236	-0.25%
2020/02/13	11	20.59	8	20.20	19.00	3	3,138	0.10%
2020/02/12	10	20.10	18.2	20.90	20.20	-8.2	3,034	-0.27%
2020/02/11	17.2	20.39	14	19.71	20.60	3.2	2,955	0.11%
2020/02/10	14	18.88	11	18.86	19.20	3	2,815	0.11%
2020/02/07	11	18.87	37.5	18.53	19.15	-26.5	2,720	-0.98%
2020/02/06	35	18.48	1	18.40	18.50	34	2,563	1.33%
2020/02/05	1	16.85	2	15.75	16.85	-1	2,439	-0.04%
2020/01/30	0	0.00	1.7	16.80	16.80	-1.7	2,159	-0.08%
2020/01/20	10	18.50	0.4	18.50	18.65	9.6	2,127	0.45%
2020/01/17	3	17.83	0	0.00	18.15	3	2,062	0.15%
2020/01/16	0	0.00	9	18.05	18.20	-9	1,954	-0.46%
2020/01/14	0	0.00	1	17.65	18.40	-1	1,895	-0.05%
2020/01/10	0	0.00	6	16.10	16.30	-6	1,802	-0.33%
2020/01/07	0	0.00	10	16.20	16.35	-10	1,747	-0.57%
2020/01/06	0	0.00	9	16.17	16.05	-9	1,711	-0.53%
2020/01/03	0	0.00	1.2	16.70	16.35	-1.2	1,638	-0.07%
2020/01/02	11.6	17.95	12	18.73	18.15	-0.4	1,607	-0.03%
2019/12/31	17	17.68	16	16.96	17.85	1	1,497	0.07%
2019/12/30	20	15.83	9.4	15.85	16.25	10.6	1,348	0.78%
2019/12/27	1	14.80	3.4	14.87	14.90	-2.4	1,171	-0.21%
2019/12/26	2	13.05	0	0.00	13.55	2	1,051	0.19%
2019/12/17	0	0.00	2	11.00	11.10	-2	925	-0.22%
2019/12/13	0	0.00	1	11.50	10.80	-1	901	-0.11%
2019/12/12	2	12.14	10	12.30	12.00	-8	859	-0.94%
2019/12/11	10	12.00	0	0.00	12.25	10	813	1.23%
2019/12/10	0	0.00	6	10.40	11.95	-6	757	-0.79%
2019/12/09	0	0.00	28.7	10.60	10.90	-28.7	662	-4.33%
2019/12/06	28	9.93	5.2	9.30	9.93	22.8	575	3.96%
2019/12/05	11.2	8.72	0.1	8.98	9.03	11	452	2.44%
2019/12/03	0	0.00	23	8.47	8.45	-23	403	-5.70%
2019/12/02	20	8.27	13	8.16	8.46	7	348	2.01%
2019/11/29	5	7.64	0	0.00	7.74	5	258	1.93%
2019/11/28	0	0.00	1	7.04	7.04	-1	197	-0.51%
2019/11/14	0.8	6.30	0.2	6.30	6.31	0.6	149	0.37%
2019/11/04	0	0.00	2	6.36	6.36	-2	142	-1.40%
2019/09/24	1	6.56	0	0.00	6.58	1	163	0.61%
2019/09/17	0	0.00	1	6.62	6.60	-1	159	-0.63%
2019/09/10	1	6.52	0	0.00	6.55	1	158	0.63%
2019/09/03	1	6.47	0	0.00	6.47	1	156	0.64%
2019/09/02	1	6.48	1	6.56	6.54	0	155	0.00%
2019/08/29	0	0.00	1	6.60	6.52	-1	154	-0.65%
2019/07/26	0	0.00	5	6.87	6.82	-5	143	-3.49%
2019/07/02	5	6.91	0	0.00	7.03	5	162	3.07%
2019/05/28	0	0.00	3.7	6.37	6.40	-3.7	187	-1.98%
2019/04/09	0	6.99	0	0.00	7.01	0	227	0.00%
2019/04/08	0	7.12	2	7.16	7.14	-2	220	-0.91%
2019/04/02	0	0.00	7	7.06	7.12	-7	218	-3.21%
2019/03/22	0	0.00	4	7.52	7.57	-4	223	-1.79%
2019/03/18	2	7.48	0	0.00	7.62	2	221	0.90%
2019/03/13	2	7.11	0	0.00	7.15	2	214	0.93%
2019/03/06	2	7.34	0	0.00	7.34	2	230	0.87%
2019/02/26	0	0.00	6	7.30	7.28	-6	217	-2.76%
2019/02/25	6	7.09	0	0.00	7.09	6	193	3.10%
2018/12/25	0	0.00	1	6.40	6.43	-1	195	-0.51%
2018/12/03	0	0.00	1.2	7.00	7.00	-1.2	240	-0.48%
2018/11/27	0.3	6.79	0	0.00	6.81	0.3	229	0.13%
2018/11/22	1	6.74	14	6.72	6.70	-13	233	-5.57%
2018/11/21	0	0.00	5	6.77	6.77	-5	237	-2.10%
2018/11/20	0	0.00	5	6.80	6.79	-5	250	-1.99%
2018/11/19	0	0.00	5	6.83	6.78	-5	253	-1.97%
2018/11/16	5	6.85	11	6.80	6.78	-6	258	-2.32%
2018/11/02	0	0.00	2	6.98	6.98	-2	300	-0.67%
2018/11/01	0	0.00	2.1	7.00	6.98	-2.1	303	-0.70%
2018/10/11	0	0.00	1	8.50	7.99	-1	378	-0.26%
2018/10/08	0.3	8.89	0	0.00	8.89	0.3	383	0.07%
2018/09/20	0	0.00	3	6.77	6.70	-3	428	-0.70%
2018/09/19	3	6.76	0	0.00	6.72	3	435	0.69%
2018/09/12	0	0.00	1	6.96	6.95	-1	544	-0.18%
2018/08/21	1	7.49	0	0.00	7.66	1	1,451	0.07%
2018/08/17	1	8.07	0	0.00	8.02	1	1,500	0.07%
2018/08/13	0	0.00	1	8.32	8.39	-1	1,535	-0.07%
2018/08/09	2	8.40	0	0.00	8.58	2	1,528	0.13%
2018/08/08	1	8.60	0	0.00	8.39	1	1,528	0.07%
2018/07/30	0	0.00	1	9.00	9.00	-1	1,531	-0.07%
2018/07/09	0	0.00	4	8.33	8.34	-4	1,548	-0.26%
2018/07/03	0	0.00	1	8.95	8.75	-1	1,540	-0.06%
2018/06/27	1	9.15	0	0.00	9.15	1	1,526	0.07%
2018/06/26	1	9.40	0	0.00	9.40	1	1,521	0.07%
2018/06/25	5	9.22	1	9.21	9.13	4	1,504	0.27%
2018/06/22	0	0.00	2	9.66	9.50	-2	1,489	-0.13%
2018/06/21	1	9.74	2	9.42	9.74	-1	1,443	-0.07%
2018/06/20	1	9.03	1	9.20	9.03	0	1,413	0.00%
2018/06/19	1	9.13	0	0.00	9.12	1	1,401	0.07%
2018/06/15	0	0.00	41	9.14	9.32	-41	1,389	-2.95%
2018/06/14	41	8.84	1	9.20	9.17	40	1,353	2.96%
2018/06/13	3	8.88	7	8.87	8.72	-4	1,313	-0.30%
2018/06/12	3	9.25	0	0.00	9.00	3	1,276	0.24%
2018/06/11	2	9.43	0	0.00	9.43	2	1,236	0.16%
2018/06/08	1	9.38	7	9.61	9.39	-6	1,215	-0.49%
2018/06/07	0	0.00	20	9.71	9.78	-20	1,159	-1.72%
2018/06/06	13	9.89	4	10.09	10.20	9	1,078	0.83%
2018/06/05	7	9.58	0	0.00	9.40	7	928	0.75%
2018/06/04	21	9.42	4	9.78	9.40	17	875	1.94%
2018/06/01	0.1	9.70	3	9.56	9.70	-2.9	785	-0.37%
2018/05/31	0	0.00	1	8.86	8.89	-1	614	-0.16%
2018/05/30	0.9	8.04	0	0.00	8.09	0.9	532	0.17%
2018/05/28	0	0.00	25.4	7.64	7.61	-25.4	501	-5.06%
2018/05/25	26.4	7.76	0	0.00	7.75	26.4	485	5.43%
2018/04/09	0	0.00	1	6.92	6.94	-1	400	-0.25%
2018/03/31	0	0.00	1	7.00	6.99	-1	391	-0.26%
2018/03/26	0	0.00	0.1	7.31	7.29	-0.1	377	-0.03%
2018/03/15	1	7.77	1	7.70	7.72	0	390	0.00%
2018/02/27	0	0.00	1	7.56	7.59	-1	483	-0.21%
2018/02/23	0	0.00	8	7.44	7.47	-8	487	-1.64%
2018/02/21	1	7.28	1	7.35	7.43	0	495	0.00%
2018/02/09	0	0.00	1	7.00	7.14	-1	499	-0.20%
2018/02/08	1	7.17	0	0.00	7.30	1	506	0.20%