系統電 (5309)-元大-金門券商分點個股進出

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
34.70
漲跌
▲0.25
漲幅
+0.73%
成交量
752張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－元大-金門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	10	34.85	0	0.00	34.70	10	2,269	0.44%
2024/04/24	0	0.00	2	33.98	34.20	-2	2,268	-0.09%
2024/04/22	2	33.53	0	0.00	33.25	2	2,296	0.09%
2024/04/19	0	0.00	0.2	34.50	34.05	-0.2	2,289	-0.01%
2024/04/18	0.2	35.37	0	0.00	34.70	0.2	2,276	0.01%
2024/04/17	10	33.85	0	0.00	35.20	10	2,303	0.43%
2024/04/15	11	35.45	1	35.55	35.00	10	2,450	0.41%
2024/04/11	0	0.00	2	35.00	34.95	-2	2,509	-0.08%
2024/04/09	11	35.78	0	0.00	35.55	11	2,498	0.44%
2024/04/08	2	35.25	1	35.15	35.30	1	2,509	0.04%
2024/04/03	1	35.15	2.3	35.12	35.05	-1.3	2,497	-0.05%
2024/04/02	2.3	35.39	3.5	35.41	35.35	-1.2	2,487	-0.05%
2024/04/01	2.3	35.95	5.3	35.91	35.75	-3	2,462	-0.12%
2024/03/29	3.8	37.45	2	38.24	35.75	1.8	2,445	0.07%
2024/03/28	29	39.50	12	39.39	39.50	17	2,276	0.75%
2024/03/26	7	36.80	0	0.00	36.00	7	1,684	0.42%
2024/03/21	3	35.70	0	0.00	36.10	3	1,642	0.18%
2024/03/13	0	0.00	1	37.05	35.75	-1	1,713	-0.06%
2024/03/12	1	37.05	0	0.00	36.80	1	1,702	0.06%
2024/03/06	3	37.12	3	37.48	36.95	0	1,602	0.00%
2024/03/05	2	37.13	0	0.00	37.30	2	1,526	0.13%
2024/02/26	0	34.50	0	0.00	34.25	0	1,419	0.00%
2024/02/05	0	0.00	10	34.00	33.85	-10	1,389	-0.72%
2024/02/02	0	0.00	3	34.00	34.05	-3	1,396	-0.21%
2024/01/31	4	34.60	5	34.65	34.65	-1	1,398	-0.07%
2024/01/24	2	35.50	2	35.65	35.65	0	1,388	0.00%
2024/01/22	0	0.00	1	34.90	34.75	-1	1,382	-0.07%
2024/01/18	1	34.55	0	0.00	34.60	1	1,382	0.07%
2024/01/17	0	0.00	5	34.90	35.00	-5	1,389	-0.36%
2024/01/16	0	0.00	1	35.90	35.50	-1	1,373	-0.07%
2024/01/11	0	0.00	1	37.30	36.80	-1	1,350	-0.07%
2024/01/10	0	0.00	11	37.94	37.60	-11	1,310	-0.84%
2024/01/09	8	38.12	21	38.16	37.50	-13	1,242	-1.05%
2024/01/08	16	36.91	10	37.35	37.45	6	1,071	0.56%
2024/01/05	20	36.36	17	36.14	36.00	3	1,006	0.30%
2024/01/03	0	0.00	1	36.45	36.50	-1	980	-0.10%
2024/01/02	0	0.00	1	36.50	36.75	-1	1,000	-0.10%
2023/12/28	0	0.00	5	36.05	35.80	-5	1,029	-0.49%
2023/12/27	0	0.00	1	36.00	36.00	-1	1,061	-0.09%
2023/12/26	0	0.00	2	35.95	35.95	-2	1,065	-0.19%
2023/12/25	0	0.00	8	36.60	35.95	-8	1,048	-0.76%
2023/12/22	0	0.00	4	34.95	34.90	-4	1,000	-0.40%
2023/12/21	0	0.00	4	35.03	35.15	-4	1,004	-0.40%
2023/12/20	4	35.59	0	0.00	35.30	4	1,006	0.40%
2023/12/19	0	0.00	2	34.98	34.95	-2	1,004	-0.20%
2023/12/18	2	35.50	0	0.00	35.55	2	1,002	0.20%
2023/12/15	5	36.14	0	0.00	35.80	5	1,000	0.50%
2023/12/14	4	35.95	1	36.00	35.85	3	987	0.30%
2023/12/13	3	36.30	0	0.00	36.10	3	983	0.30%
2023/12/12	5	35.30	0	0.00	36.70	5	948	0.53%
2023/12/06	0	0.00	5	35.50	35.25	-5	964	-0.52%
2023/12/04	1	35.60	0	0.00	35.65	1	924	0.11%
2023/12/01	1	35.35	0	0.00	35.40	1	915	0.11%
2023/11/29	0	0.00	2	35.10	35.15	-2	864	-0.23%
2023/11/27	2	34.43	0	0.00	34.35	2	847	0.24%
2023/11/23	1	34.20	0	0.00	34.15	1	843	0.12%
2023/11/22	0	0.00	4	34.11	34.20	-4	840	-0.48%
2023/11/15	0	0.00	5	33.25	33.15	-5	840	-0.59%
2023/11/10	1	31.90	0	0.00	31.80	1	858	0.12%
2023/11/09	1	32.50	0	0.00	32.60	1	859	0.12%
2023/11/06	0	34.60	0	0.00	33.75	0	939	0.00%
2023/11/01	1	31.90	0	0.00	31.85	1	954	0.10%
2023/10/31	1	32.90	0	0.00	32.05	1	954	0.10%
2023/10/20	0	0.00	8	32.50	32.30	-8	1,043	-0.77%
2023/10/18	0	0.00	5	33.25	33.25	-5	1,075	-0.46%
2023/10/04	1	34.00	0	0.00	33.95	1	1,092	0.09%
2023/08/30	5	35.55	5	35.55	35.55	0	1,671	0.00%
2023/08/24	0	0.00	4	35.48	35.10	-4	1,714	-0.23%
2023/08/23	0	0.00	1	36.00	35.95	-1	1,716	-0.06%
2023/08/21	0	35.60	0	0.00	35.50	0	1,766	0.00%
2023/08/18	0	36.15	0	0.00	35.60	0	1,784	0.00%
2023/08/14	1	33.30	0	0.00	33.90	1	1,867	0.05%
2023/08/11	1	34.65	0	0.00	34.65	1	1,864	0.05%
2023/08/08	0	0.00	0.1	37.30	37.10	-0.1	1,815	0.00%
2023/08/04	0	0.00	20	37.55	37.85	-20	1,907	-1.05%
2023/07/26	0	38.30	0	0.00	37.85	0	2,248	0.00%
2023/07/25	1	37.90	0	0.00	38.20	1	2,271	0.04%
2023/07/24	0	0.00	3	36.70	36.50	-3	2,286	-0.13%
2023/07/21	0	0.00	20.1	37.77	37.70	-20.1	2,288	-0.88%
2023/07/13	0	0.00	1	38.30	38.55	-1	2,629	-0.04%
2023/07/11	2	38.03	0	0.00	38.00	2	2,786	0.07%
2023/07/07	2	38.78	0	0.00	38.55	2	3,329	0.06%
2023/07/05	1.1	40.64	3	40.42	40.45	-2	3,396	-0.06%
2023/07/04	0	0.00	5	41.17	40.60	-5	3,497	-0.14%
2023/07/03	1	41.85	0	0.00	41.30	1	3,772	0.03%
2023/06/30	0.1	41.70	2	41.75	41.70	-2	4,439	-0.04%
2023/06/29	0	0.00	0.2	41.70	40.65	-0.2	4,734	0.00%
2023/06/27	5.1	40.23	0	0.00	40.60	5.1	4,810	0.10%
2023/06/21	0	0.00	5	40.40	40.35	-5	4,851	-0.10%
2023/06/19	1	40.90	0	0.00	40.90	1	4,858	0.02%
2023/06/16	0	0.00	2	40.40	40.35	-2	4,861	-0.04%
2023/06/13	2.1	41.04	0	0.00	40.65	2.1	4,812	0.04%
2023/06/09	1.1	41.65	0	0.00	41.65	1.1	4,768	0.02%
2023/06/05	0	0.00	1	43.65	43.40	-1	4,962	-0.02%
2023/06/02	0	0.00	2	43.10	43.00	-2	4,968	-0.04%
2023/05/24	1	43.20	2	43.38	43.35	-1	5,076	-0.02%
2023/05/23	3	43.40	0	0.00	43.25	3	5,171	0.06%
2023/05/19	4	43.36	0	0.00	42.75	4	5,240	0.08%
2023/05/18	4	43.26	3	43.65	43.50	1	5,227	0.02%
2023/05/10	1	42.90	0	0.00	42.85	1	5,535	0.02%
2023/05/08	1	44.10	0	0.00	44.20	1	5,686	0.02%
2023/05/05	1	44.80	0	0.00	44.50	1	5,678	0.02%
2023/05/04	0	0.00	12	44.26	44.15	-12	5,590	-0.21%
2023/04/28	0	0.00	2	43.05	43.10	-2	5,616	-0.04%
2023/04/27	5	43.07	0	0.00	43.25	5	5,579	0.09%
2023/04/25	7	42.93	3	42.78	42.10	4	5,505	0.07%
2023/04/21	3	42.88	6	43.06	42.05	-3	5,467	-0.05%
2023/04/20	1	44.15	0	0.00	43.50	1	5,397	0.02%
2023/04/19	1	44.35	1	44.55	44.25	0	5,314	0.00%
2023/04/18	0	0.00	0.1	45.55	44.50	-0.1	5,249	0.00%
2023/04/17	40	45.80	8	45.76	45.85	32	5,204	0.61%
2023/04/14	4	45.68	5	45.07	45.00	-1	5,141	-0.02%
2023/04/13	45	47.67	41	46.60	46.00	4	5,034	0.08%
2023/04/12	9	46.76	4	47.13	47.50	5	4,688	0.11%
2023/04/11	2	45.98	4	45.61	45.95	-2	4,455	-0.04%
2023/04/10	3	45.50	4	45.19	45.05	-1	4,405	-0.02%
2023/04/07	1	45.25	4	45.91	45.90	-3	4,316	-0.07%
2023/04/06	8	46.61	1	47.25	46.30	7	4,189	0.17%
2023/03/31	23	45.73	17	46.27	46.35	6	3,907	0.15%
2023/03/30	10	44.24	11	44.58	44.30	-1	3,218	-0.03%
2023/03/28	1.1	43.61	0	0.00	42.65	1.1	2,877	0.04%
2023/03/23	2	43.05	0	0.00	42.80	2	2,771	0.07%
2023/03/13	0	0.00	0.1	40.55	41.20	-0.1	3,547	0.00%
2023/03/09	11	44.67	5	43.00	43.00	6	3,806	0.16%
2023/03/08	0	0.00	4	44.00	44.20	-4	3,857	-0.10%
2023/03/06	0	0.00	3	43.17	43.55	-3	3,847	-0.08%
2023/03/03	0	0.00	4	42.55	42.50	-4	3,820	-0.10%
2023/02/24	0	0.00	0.1	42.30	41.85	-0.1	3,842	0.00%
2023/02/23	2	43.05	0	0.00	43.00	2	3,805	0.05%
2023/02/22	1.1	42.82	0	0.00	42.90	1.1	3,824	0.03%
2023/02/21	2	44.53	1	44.30	44.00	1	3,899	0.03%
2023/02/20	11	44.06	0	0.00	44.30	11	3,878	0.28%
2023/02/17	0	0.00	1	43.65	43.70	-1	3,834	-0.03%
2023/02/16	0	0.00	1	43.45	43.40	-1	3,842	-0.03%
2023/02/15	24	42.79	1	43.75	42.70	23	3,947	0.58%
2023/02/14	0	0.00	1	43.05	42.90	-1	3,942	-0.03%
2023/02/10	11.1	43.17	0	0.00	43.10	11.1	4,026	0.27%
2023/02/09	0	0.00	2	44.55	43.80	-2	4,009	-0.05%
2023/02/08	2	43.88	4	43.73	43.60	-2	3,868	-0.05%
2023/02/07	21	42.84	13	43.31	43.00	8	3,791	0.21%
2023/02/06	2	42.20	0	0.00	41.65	2	3,598	0.06%
2023/02/03	0	0.00	1	43.00	42.55	-1	3,574	-0.03%
2023/02/02	0	0.00	7	42.68	42.65	-7	3,545	-0.20%
2023/02/01	4	42.00	0	0.00	42.00	4	3,507	0.11%
2023/01/31	2	41.90	6	41.68	41.85	-4	3,415	-0.12%
2023/01/30	1	40.30	0	0.00	40.55	1	3,377	0.03%
2023/01/17	1	39.45	0	0.00	39.35	1	3,377	0.03%
2023/01/16	0	39.35	0	0.00	39.20	0	3,387	0.00%
2023/01/13	2	39.70	0	0.00	39.75	2	3,396	0.06%
2023/01/12	0.1	40.05	0	0.00	39.80	0.1	3,474	0.00%
2023/01/11	3	40.77	2	41.43	40.30	1	3,543	0.03%
2023/01/09	1	40.10	0	0.00	40.50	1	3,518	0.03%
2023/01/05	3	40.40	0	0.00	39.80	3	3,528	0.09%
2022/12/28	5	38.50	0	0.00	38.00	5	3,531	0.14%
2022/12/27	1	39.90	1	39.70	39.60	0	3,502	0.00%
2022/12/23	0	0.00	1	39.45	39.50	-1	3,519	-0.03%
2022/12/21	1	40.10	0	0.00	39.95	1	3,529	0.03%
2022/12/14	2	41.73	0	0.00	41.65	2	3,554	0.06%
2022/12/13	2	40.68	0	0.00	40.50	2	3,514	0.06%
2022/12/12	1	40.80	4	41.00	41.10	-3	3,510	-0.09%
2022/12/09	9	41.78	0.1	41.05	41.05	8.9	3,507	0.25%
2022/12/08	5	43.56	0	0.00	43.45	5	3,377	0.15%
2022/12/07	3.1	43.12	3	43.65	43.05	0.1	3,335	0.00%
2022/12/06	0	0.00	0.5	46.30	44.70	-0.5	3,263	-0.02%
2022/12/02	5	44.44	5	44.91	44.60	0	2,832	0.00%
2022/12/01	0	0.00	3	44.42	44.50	-3	2,700	-0.11%
2022/11/29	2	41.53	1	41.80	41.50	1	2,524	0.04%
2022/11/28	1	41.45	0	0.00	41.60	1	2,583	0.04%
2022/11/24	0	0.00	1	40.45	40.25	-1	2,922	-0.03%
2022/11/23	1	40.05	1	40.85	39.85	0	2,988	0.00%
2022/11/22	1	40.95	0	0.00	40.50	1	2,995	0.03%
2022/11/21	0	0.00	2	41.10	41.05	-2	3,026	-0.07%
2022/11/18	2	41.65	2	41.98	41.00	0	3,041	0.00%
2022/11/17	2	41.90	1	42.60	42.10	1	3,030	0.03%
2022/11/16	1	41.40	0	0.00	41.25	1	2,924	0.03%
2022/11/15	1	40.30	0	0.00	40.35	1	2,859	0.03%
2022/11/11	0	0.00	1	41.25	41.40	-1	2,872	-0.03%
2022/11/10	0	0.00	6	40.49	41.00	-6	2,796	-0.21%
2022/11/09	18	40.14	12	39.67	39.65	6	2,883	0.21%
2022/11/08	0	0.00	1	40.20	39.60	-1	2,859	-0.03%
2022/11/02	0	37.35	0	0.00	37.55	0	2,908	0.00%
2022/10/13	0	0.00	4	35.91	34.90	-4	3,402	-0.12%
2022/10/05	5	39.81	0	0.00	38.70	5	3,719	0.13%
2022/09/27	1	36.90	0	0.00	37.40	1	3,866	0.03%
2022/09/26	1	37.60	0.1	38.15	37.50	0.9	3,884	0.02%
2022/09/23	3	39.40	0	0.00	39.00	3	3,951	0.08%
2022/09/13	1	41.50	1	42.15	42.80	0	4,599	0.00%
2022/09/06	0	0.00	1	42.15	40.80	-1	5,431	-0.02%
2022/09/02	1	43.60	1	43.90	44.00	0	5,465	0.00%
2022/09/01	0	0.00	1	44.00	42.60	-1	5,552	-0.02%
2022/08/31	1	43.70	1	42.90	43.70	0	5,750	0.00%
2022/08/30	0	0.00	26	41.48	42.15	-26	5,832	-0.45%
2022/08/29	10	40.43	0	0.00	40.45	10	6,552	0.15%
2022/08/26	0	0.00	8	41.95	41.80	-8	6,924	-0.12%
2022/08/24	24	41.04	2	40.78	40.35	22	7,971	0.28%
2022/08/22	0	41.40	0	0.00	40.75	0	8,267	0.00%
2022/08/19	1	41.85	0	0.00	41.25	1	8,258	0.01%
2022/08/17	5	41.39	1	41.35	41.10	4	8,253	0.05%
2022/08/16	2	42.25	0	0.00	41.75	2	8,245	0.02%
2022/08/15	0	0.00	4	41.38	41.50	-4	8,183	-0.05%
2022/08/11	5	40.27	1	40.60	40.10	4	8,125	0.05%
2022/08/10	2	41.03	3	41.03	40.75	-1	8,086	-0.01%
2022/08/08	0	0.00	1	39.35	39.80	-1	7,978	-0.01%
2022/08/05	1	38.60	0	0.00	38.55	1	7,939	0.01%
2022/08/01	0	0.00	3	39.90	39.75	-3	7,891	-0.04%
2022/07/29	0	0.00	1	39.25	39.15	-1	7,858	-0.01%
2022/07/28	1	38.75	3	38.87	38.70	-2	7,851	-0.03%
2022/07/26	2	38.35	1	38.70	38.15	1	7,807	0.01%
2022/07/25	0	0.00	18	38.05	38.00	-18	7,763	-0.23%
2022/07/22	4	37.46	1	38.15	37.05	3	7,746	0.04%
2022/07/21	10	35.40	0	0.00	36.15	10	7,640	0.13%
2022/07/20	0	0.00	2	35.60	35.50	-2	7,618	-0.03%
2022/07/14	2	34.45	7	35.21	35.75	-5	7,460	-0.07%
2022/07/13	9	37.38	0	0.00	37.30	9	7,326	0.12%
2022/07/12	2	37.75	0	0.00	37.40	2	7,309	0.03%
2022/07/08	2	39.93	2	39.55	39.55	0	7,343	0.00%
2022/07/01	1	41.05	2	40.18	38.80	-1	8,901	-0.01%
2022/06/28	1	44.60	1	45.75	44.25	0	9,690	0.00%
2022/06/27	2	45.60	0	0.00	45.60	2	9,628	0.02%
2022/06/23	0	0.00	4	43.10	42.75	-4	9,384	-0.04%
2022/06/21	2.5	44.86	6	45.50	45.45	-3.5	9,373	-0.04%
2022/06/20	2	44.13	7	42.78	42.65	-5	9,360	-0.05%
2022/06/17	1	45.50	0	0.00	45.90	1	9,340	0.01%
2022/06/16	4	46.55	1	46.40	45.05	3	9,253	0.03%
2022/06/15	15	48.58	17	47.95	46.50	-2	9,064	-0.02%
2022/06/14	1	45.55	2	46.45	46.80	-1	8,648	-0.01%
2022/06/10	2	47.20	2	47.25	46.85	0	8,453	0.00%
2022/06/09	13	47.35	9	47.49	46.90	4	8,270	0.05%
2022/06/08	3	47.35	5	46.11	46.45	-2	7,865	-0.03%
2022/06/07	105	48.71	105	47.84	46.80	0	7,610	0.00%	大買/大賣/
2022/06/06	12	46.48	6.1	45.59	46.00	6	6,831	0.09%
2022/06/02	11	46.21	10	46.20	47.15	1	6,442	0.02%
2022/06/01	2	44.03	2	44.43	43.25	0	5,640	0.00%
2022/05/31	1	43.35	2	43.75	43.30	-1	5,373	-0.02%
2022/05/30	0	0.00	2	42.08	42.30	-2	5,287	-0.04%
2022/05/26	1	40.50	1	40.20	40.00	0	5,173	0.00%
2022/05/24	2	40.23	2	41.30	39.25	0	5,178	0.00%
2022/05/23	10	40.88	6	41.03	40.70	4	5,144	0.08%
2022/05/17	0	0.00	3	38.55	38.60	-3	5,143	-0.06%
2022/05/16	5	38.64	0	0.00	38.10	5	5,226	0.10%
2022/05/10	1	38.90	0	0.00	39.00	1	5,427	0.02%
2022/05/03	0.1	40.40	0	0.00	40.20	0.1	6,536	0.00%
2022/04/28	0	0.00	1	39.30	39.30	-1	6,630	-0.02%
2022/04/21	0	0.00	0.1	41.85	42.10	-0.1	7,023	0.00%
2022/04/14	0	0.00	8	43.21	43.10	-8	7,033	-0.11%
2022/04/13	6	44.82	9	45.18	43.75	-3	7,047	-0.04%
2022/04/12	2	42.05	2	43.75	43.45	0	6,629	0.00%
2022/04/11	0	0.00	1	44.20	42.55	-1	6,476	-0.02%
2022/04/08	6	42.93	15.1	43.11	43.80	-9.1	6,156	-0.15%
2022/04/07	17	43.80	11.1	43.34	42.95	6	5,796	0.10%
2022/04/06	0	0.00	2	40.55	40.40	-2	5,378	-0.04%
2022/04/01	15	43.40	25	43.59	41.50	-10	5,326	-0.19%
2022/03/31	17.2	42.74	0.2	41.50	42.70	17	4,699	0.36%
2022/03/29	0	0.00	3	40.10	39.90	-3	4,507	-0.07%
2022/03/25	0	0.00	1	41.60	41.15	-1	4,505	-0.02%
2022/03/24	0	0.00	1	41.00	40.55	-1	4,467	-0.02%
2022/03/22	3	41.30	0	0.00	41.15	3	4,403	0.07%
2022/03/21	0	0.00	1	40.45	40.35	-1	4,325	-0.02%
2022/03/18	2	39.70	3	39.57	39.05	-1	4,386	-0.02%
2022/03/15	2	38.25	2	37.68	37.50	0	4,702	0.00%
2022/03/08	1	36.00	0	0.00	36.00	1	5,317	0.02%
2022/03/07	1	37.30	0	0.00	37.10	1	5,357	0.02%
2022/03/04	0	0.00	1	39.05	39.05	-1	5,446	-0.02%
2022/03/03	4.2	40.95	1	40.85	39.80	3.2	5,537	0.06%
2022/03/01	1	40.50	1	39.70	40.50	0	5,708	0.00%
2022/02/24	1	39.60	2	39.43	38.60	-1	6,108	-0.02%
2022/02/22	0	40.60	0	0.00	39.70	0	6,348	0.00%
2022/02/17	2	40.90	2	41.00	40.85	0	7,449	0.00%
2022/02/15	1	40.45	1	40.90	40.35	0	7,766	0.00%
2022/02/11	1	40.80	0	0.00	40.75	1	8,079	0.01%
2022/02/10	0	0.00	2	42.50	41.60	-2	8,150	-0.02%
2022/02/09	4	42.06	3	42.30	42.00	1	8,151	0.01%
2022/02/08	6	42.40	7	42.60	42.50	-1	8,338	-0.01%
2022/02/07	2	41.80	1	41.10	41.90	1	8,113	0.01%
2022/01/26	11	39.62	32	39.94	39.30	-21	7,866	-0.27%
2022/01/25	23	39.15	2	39.83	38.50	21	7,821	0.27%
2022/01/24	1	36.65	3	37.50	38.20	-2	7,673	-0.03%
2022/01/21	1	39.40	1	39.55	38.90	0	7,730	0.00%
2022/01/20	36	39.65	34	39.83	39.45	2	7,757	0.03%
2022/01/19	0	0.00	4	38.68	38.20	-4	7,660	-0.05%
2022/01/18	1	36.45	0	0.00	36.85	1	7,727	0.01%
2022/01/17	1	36.90	1	37.00	37.05	0	7,792	0.00%
2022/01/14	1	34.10	1	34.20	34.45	0	7,750	0.00%
2022/01/12	4	35.55	0	0.00	35.50	4	7,751	0.05%
2022/01/10	1	37.45	0	0.00	37.45	1	7,749	0.01%
2022/01/06	0	0.00	2	39.15	38.50	-2	7,781	-0.03%
2022/01/03	0	0.00	2	39.70	39.70	-2	7,792	-0.03%
2021/12/29	0	0.00	2	40.10	40.05	-2	7,915	-0.03%
2021/12/28	1	40.40	0	0.00	40.40	1	8,243	0.01%
2021/12/27	2	40.20	0	0.00	40.30	2	8,295	0.02%
2021/12/24	1	39.95	0	0.00	39.95	1	8,359	0.01%
2021/12/23	1	41.45	0	0.00	41.15	1	8,360	0.01%
2021/12/22	3	41.40	0	0.00	41.40	3	8,433	0.04%
2021/12/21	10	41.05	10	40.90	40.95	0	8,597	0.00%
2021/12/17	1.1	39.80	20	40.16	40.00	-19	8,562	-0.22%
2021/12/16	1	41.40	1	41.20	41.20	0	8,485	0.00%
2021/12/15	0	0.00	1	41.00	41.15	-1	8,434	-0.01%
2021/12/14	7	42.17	6	41.05	40.90	1	8,390	0.01%
2021/12/13	1	44.80	3	43.88	43.00	-2	8,274	-0.02%
2021/12/09	3	46.17	11	45.06	44.50	-8	8,038	-0.10%
2021/12/06	1	45.40	2	44.85	45.45	-1	7,813	-0.01%
2021/12/03	3	44.43	2	44.90	44.50	1	7,663	0.01%
2021/12/02	2	44.13	1	43.90	43.05	1	7,505	0.01%
2021/12/01	2	43.50	0	0.00	43.40	2	7,396	0.03%
2021/11/30	3	42.30	4	43.36	43.40	-1	7,356	-0.01%
2021/11/29	1	41.60	2	42.00	42.25	-1	7,265	-0.01%
2021/11/26	1	43.10	13	43.06	42.90	-12	7,148	-0.17%
2021/11/25	0	0.00	1	44.60	44.95	-1	7,006	-0.01%
2021/11/24	4	43.75	3	44.88	45.15	1	6,847	0.01%
2021/11/23	1	43.55	2	43.23	42.05	-1	6,516	-0.02%
2021/11/19	1	43.65	7	43.56	43.65	-6	6,353	-0.09%
2021/11/18	25	45.40	13	45.79	44.10	12	6,144	0.20%
2021/11/17	3	43.12	6	43.81	43.50	-3	5,726	-0.05%
2021/11/16	28	43.59	11	43.92	42.05	17	5,502	0.31%
2021/11/15	26	39.64	17	40.05	41.55	9	4,984	0.18%
2021/11/12	2	38.03	9	37.98	37.80	-7	4,667	-0.15%
2021/11/11	12	41.36	10	41.03	39.00	2	4,548	0.04%
2021/11/10	0	0.00	1	39.20	39.50	-1	4,331	-0.02%
2021/11/09	9	39.20	0	0.00	38.85	9	4,179	0.22%
2021/11/05	3	39.58	15	39.75	39.80	-12	3,986	-0.30%
2021/11/04	1	38.30	1	38.10	38.20	0	3,769	0.00%
2021/11/03	34	37.21	34	37.16	37.00	0	3,715	0.00%
2021/11/02	3	37.07	6	36.95	37.10	-3	3,701	-0.08%
2021/11/01	0	0.00	5	38.66	37.70	-5	3,523	-0.14%
2021/10/29	4	37.00	4	37.13	37.10	0	3,433	0.00%
2021/10/28	2	37.20	0	0.00	35.70	2	3,373	0.06%
2021/10/27	0	0.00	11	35.59	36.60	-11	3,439	-0.32%
2021/10/26	15	35.18	4	35.39	35.70	11	3,391	0.32%
2021/10/25	2	33.48	2	33.73	33.85	0	3,153	0.00%
2021/10/15	1	32.30	1	32.20	32.10	0	3,100	0.00%
2021/10/14	0	0.00	2	31.78	31.85	-2	3,070	-0.07%
2021/10/06	0	0.00	1	33.95	33.00	-1	2,963	-0.03%
2021/10/05	17	34.11	20	34.16	32.70	-3	2,869	-0.10%
2021/09/29	0	0.00	0.1	33.00	32.00	-0.1	2,568	0.00%
2021/09/28	2.1	32.56	0	0.00	32.80	2.1	2,567	0.08%
2021/09/07	0	31.75	0	0.00	30.70	0	2,373	0.00%
2021/09/02	0	0.00	0.3	31.50	32.00	-0.3	2,337	-0.01%
2021/08/31	0	0.00	7	30.76	30.75	-7	2,302	-0.30%
2021/08/24	0	0.00	1	31.25	30.85	-1	2,252	-0.04%
2021/08/19	1	29.90	0	0.00	29.10	1	2,296	0.04%
2021/08/18	0	0.00	5	28.62	31.10	-5	2,330	-0.21%
2021/08/16	0	0.00	1	30.00	29.15	-1	2,316	-0.04%
2021/08/11	8	31.56	7	31.69	31.05	1	2,300	0.04%
2021/08/10	9	33.63	1	33.50	32.90	8	2,272	0.35%
2021/08/09	1	36.95	0	0.00	35.10	1	2,218	0.05%
2021/08/06	1	36.60	0	0.00	36.50	1	2,215	0.05%
2021/08/05	3	38.47	1	38.30	38.25	2	2,210	0.09%
2021/08/04	5.1	38.85	1	38.50	38.35	4.1	2,225	0.18%
2021/08/03	6.2	38.90	2	38.75	38.70	4.2	2,185	0.19%
2021/08/02	8	39.04	15	39.04	39.20	-7	2,114	-0.33%
2021/07/30	0	0.00	10	37.01	36.50	-10	1,928	-0.52%
2021/07/29	0	0.00	5	34.30	35.00	-5	1,859	-0.27%
2021/07/28	5	32.70	5	33.25	33.60	0	1,858	0.00%
2021/07/27	15	36.52	10	36.80	35.10	5	1,864	0.27%
2021/07/23	6	34.61	1	35.00	35.55	5	1,828	0.27%
2021/07/19	4	35.13	0	0.00	35.05	4	1,759	0.23%
2021/07/16	3	35.70	1	36.05	35.65	2	1,774	0.11%
2021/07/14	2	35.80	0	0.00	35.35	2	1,777	0.11%
2021/07/13	4	37.36	0.1	39.00	36.95	4	1,760	0.22%
2021/07/12	2	37.18	10	37.00	37.10	-8	1,705	-0.47%
2021/07/09	1	36.95	1	37.25	36.90	0	1,695	0.00%
2021/07/07	10	37.70	4	37.45	37.55	6	1,709	0.35%
2021/07/06	23	39.11	7	38.19	38.45	16	1,717	0.93%
2021/07/05	1	37.25	3	37.43	38.35	-2	1,591	-0.13%
2021/07/02	1	35.05	0	0.00	34.90	1	1,550	0.06%
2021/07/01	5	35.28	0	0.00	35.00	5	1,602	0.31%
2021/06/30	4	35.89	1	35.00	35.80	3	1,688	0.18%
2021/06/29	2	32.78	1	33.70	33.05	1	1,671	0.06%
2021/06/28	2	32.20	1	33.90	33.90	1	1,655	0.06%
2021/06/25	2	31.45	0	0.00	31.40	2	1,624	0.12%
2021/06/23	1	30.20	0	0.00	30.20	1	1,634	0.06%
2021/06/21	0	0.00	3	29.15	28.70	-3	1,641	-0.18%
2021/06/18	3	30.17	0	0.00	30.10	3	1,661	0.18%
2021/06/11	0	0.00	1	30.40	30.35	-1	1,718	-0.06%
2021/06/08	1	30.50	0	0.00	30.15	1	1,751	0.06%
2021/06/02	1	30.60	1	30.55	30.15	0	1,846	0.00%
2021/05/31	0.1	30.60	0	0.00	30.20	0.1	1,874	0.00%
2021/05/27	0	0.00	2	31.53	30.50	-2	1,913	-0.10%
2021/05/26	2	30.43	0	0.00	32.20	2	1,915	0.10%
2021/05/20	1	26.10	0	0.00	26.15	1	2,175	0.05%
2021/05/12	0.6	27.80	0	0.00	27.75	0.6	2,197	0.03%
2021/05/11	1	31.50	0	0.00	30.80	1	2,215	0.05%
2021/04/29	0	0.00	1	37.10	37.10	-1	2,356	-0.04%
2021/04/28	0	0.00	1	37.40	37.30	-1	2,374	-0.04%
2021/04/23	0	0.00	1.2	37.90	38.00	-1.2	2,436	-0.05%
2021/04/20	0	0.00	2	39.00	39.00	-2	2,478	-0.08%
2021/04/16	3	39.42	0	0.00	39.30	3	2,593	0.12%
2021/04/15	1	39.15	0	0.00	38.90	1	2,616	0.04%
2021/04/09	0.1	42.00	0.1	42.10	41.65	0	2,658	0.00%
2021/04/08	1	43.60	5	43.34	43.80	-4	2,631	-0.15%
2021/04/07	1.1	42.99	1	42.80	43.60	0.1	2,621	0.00%
2021/04/06	3	42.70	0	0.00	44.00	3	2,567	0.12%
2021/03/31	1	38.50	0	0.00	38.20	1	2,574	0.04%
2021/03/30	0	0.00	0.4	39.20	39.10	-0.4	2,591	-0.02%
2021/03/29	2	39.80	4	39.99	39.70	-2	2,588	-0.08%
2021/03/25	2	37.60	0	0.00	37.45	2	2,637	0.08%
2021/03/24	1	37.45	0	0.00	37.45	1	2,662	0.04%
2021/03/23	1.1	38.20	0	0.00	38.25	1.1	2,673	0.04%
2021/03/18	0	0.00	1	39.75	40.95	-1	2,686	-0.04%
2021/03/17	1	39.45	0	0.00	39.45	1	2,710	0.04%
2021/03/11	0	0.00	1	40.00	39.90	-1	3,008	-0.03%
2021/03/10	0	0.00	1	40.25	39.70	-1	3,231	-0.03%
2021/03/09	1	39.35	0	0.00	39.70	1	3,461	0.03%
2021/03/08	0	0.00	1	40.90	40.80	-1	3,641	-0.03%
2021/02/23	0	0.00	1	44.40	45.00	-1	4,048	-0.02%
2021/02/22	1	44.60	0	0.00	45.55	1	4,054	0.02%
2021/02/17	0	0.00	8	39.46	40.00	-8	4,124	-0.19%
2021/02/05	2	38.95	0	0.00	38.30	2	4,118	0.05%
2021/02/03	1	38.95	0	0.00	38.65	1	4,249	0.02%
2021/02/02	2	39.45	7	39.50	39.30	-5	4,321	-0.12%
2021/02/01	2	37.30	0	0.00	38.05	2	4,378	0.05%
2021/01/28	0	0.00	1	39.20	38.95	-1	4,791	-0.02%
2021/01/27	0	0.00	4	38.29	38.00	-4	5,020	-0.08%
2021/01/26	3	38.80	0	0.00	38.60	3	5,387	0.06%
2021/01/22	0.2	33.50	0	0.00	33.55	0.2	5,613	0.00%
2021/01/20	1	35.00	2	34.60	34.05	-1	5,602	-0.02%
2021/01/19	1	36.80	0	0.00	36.35	1	5,579	0.02%
2021/01/18	2	37.75	0	0.00	37.20	2	5,586	0.04%
2021/01/15	0	0.00	1	38.55	38.70	-1	5,587	-0.02%
2021/01/13	1	36.50	0.5	36.50	38.20	0.5	5,663	0.01%
2021/01/06	1	39.85	4	40.24	39.80	-3	5,971	-0.05%
2021/01/05	2	43.60	0	0.00	41.60	2	5,985	0.03%
2021/01/04	2	42.70	3	42.95	42.80	-1	6,044	-0.02%
2020/12/30	3	41.72	0	0.00	42.00	3	6,061	0.05%
2020/12/28	0.1	39.70	0	0.00	39.15	0.1	6,021	0.00%
2020/12/25	0	40.00	14	40.76	40.35	-14	5,973	-0.23%
2020/12/24	10	42.00	0	0.00	41.80	10	5,891	0.17%
2020/12/22	0	0.00	0.5	42.55	41.50	-0.5	5,968	-0.01%
2020/12/21	0	41.50	0	0.00	41.30	0	6,036	0.00%
2020/12/16	0.5	44.55	0	0.00	44.90	0.5	6,063	0.01%
2020/12/15	0	44.50	0	0.00	43.75	0	6,138	0.00%
2020/12/11	0	0.00	1	46.00	45.30	-1	6,101	-0.02%
2020/12/10	2	45.40	0	0.00	45.50	2	6,081	0.03%
2020/12/09	0	0.00	1	46.60	46.45	-1	6,052	-0.02%
2020/12/08	0	0.00	2	46.85	47.20	-2	6,016	-0.03%
2020/12/07	2	46.30	16	45.57	45.15	-14	5,945	-0.24%
2020/12/04	10.5	50.25	21	52.87	49.90	-10.5	5,781	-0.18%
2020/12/03	30	52.43	6	52.07	54.90	24	5,571	0.43%
2020/12/02	3	49.27	0	0.00	50.70	3	5,343	0.06%
2020/11/30	1	45.00	2	45.90	45.00	-1	5,127	-0.02%
2020/11/25	4	47.65	0	0.00	47.20	4	5,055	0.08%
2020/11/23	1	48.80	0	0.00	48.80	1	5,037	0.02%
2020/11/20	4	49.19	0	0.00	48.35	4	4,954	0.08%
2020/11/19	1	50.10	0	0.00	50.40	1	4,860	0.02%
2020/11/17	0	0.00	1	48.35	48.30	-1	4,737	-0.02%
2020/11/16	1	47.85	0	0.00	47.85	1	4,689	0.02%
2020/11/12	0	0.00	3	46.30	45.75	-3	4,666	-0.06%
2020/11/11	3	45.00	0	0.00	47.05	3	4,679	0.06%
2020/11/06	1	47.40	12	47.20	47.60	-11	4,465	-0.25%
2020/11/05	13	48.24	6.1	46.94	46.00	6.9	4,329	0.16%
2020/11/04	1.1	45.10	0	0.00	45.00	1.1	4,100	0.03%
2020/11/02	0	0.00	18	39.65	41.00	-18	3,561	-0.51%
2020/10/30	10	37.45	0	0.00	37.45	10	3,310	0.30%
2020/10/29	1	35.30	16	35.15	35.85	-15	3,264	-0.46%
2020/10/28	2	35.85	0	0.00	35.65	2	3,285	0.06%
2020/10/27	3	37.00	0	0.00	36.35	3	3,293	0.09%
2020/10/26	2	36.40	0	0.00	36.10	2	3,298	0.06%
2020/10/22	6	37.34	0	0.00	36.95	6	3,366	0.18%
2020/10/21	9	38.68	0	0.00	38.30	9	3,397	0.26%
2020/10/20	3	39.65	1	39.35	39.85	2	3,428	0.06%
2020/10/16	2	37.55	0	0.00	38.00	2	3,327	0.06%
2020/10/15	0	0.00	11	39.23	39.00	-11	3,279	-0.34%
2020/10/14	11	38.95	10	39.15	38.95	1	3,255	0.03%
2020/10/13	11	37.56	12	37.41	38.00	-1	3,197	-0.03%
2020/10/12	0	0.00	44	36.22	37.95	-44	3,207	-1.37%
2020/10/08	10	35.50	0	0.00	36.20	10	3,144	0.32%
2020/10/07	0	0.00	1	33.90	34.20	-1	3,112	-0.03%
2020/09/28	0	0.00	10	33.40	34.10	-10	3,617	-0.28%
2020/09/25	10	30.70	2	30.93	31.10	8	3,636	0.22%
2020/09/24	6	33.26	0	0.00	32.55	6	3,686	0.16%
2020/09/23	4	35.86	0	0.00	35.30	4	3,768	0.11%
2020/09/21	5	38.00	0	0.00	38.00	5	3,973	0.13%
2020/09/18	0	0.00	2	38.58	39.10	-2	3,924	-0.05%
2020/09/09	1	35.40	0	0.00	36.80	1	3,897	0.03%
2020/09/03	2	37.60	0	0.00	37.30	2	3,949	0.05%
2020/09/02	0	0.00	1	39.70	37.90	-1	4,035	-0.02%
2020/08/31	0	0.00	1	39.50	39.35	-1	4,041	-0.02%
2020/08/28	0	0.00	1	38.70	38.90	-1	4,039	-0.02%
2020/08/27	4	39.19	3	38.93	39.00	1	4,027	0.02%
2020/08/26	1	37.05	0	0.00	37.70	1	3,958	0.03%
2020/08/25	0	0.00	1	35.70	35.05	-1	3,924	-0.03%
2020/08/20	0	0.00	2	35.60	33.80	-2	3,992	-0.05%
2020/08/19	3	35.32	0	0.00	35.80	3	4,003	0.07%
2020/08/14	2	36.20	0	0.00	36.10	2	3,998	0.05%
2020/08/11	0	0.00	1	37.50	37.20	-1	4,127	-0.02%
2020/08/10	1	38.80	0	0.00	38.60	1	4,182	0.02%
2020/08/07	1	39.90	3	38.40	39.90	-2	4,209	-0.05%
2020/08/03	1	36.95	0	0.00	37.20	1	4,593	0.02%
2020/07/30	0	0.00	2	37.30	37.75	-2	4,995	-0.04%
2020/07/27	2	37.60	0	0.00	37.55	2	5,174	0.04%
2020/07/20	0	0.00	0.7	38.40	38.70	-0.7	5,708	-0.01%
2020/07/16	0	0.00	1	38.70	41.10	-1	5,708	-0.02%
2020/07/15	1	37.00	2	37.50	37.40	-1	5,689	-0.02%
2020/07/14	0	0.00	2	38.90	38.00	-2	5,754	-0.03%
2020/07/13	0	0.00	6	38.90	37.85	-6	5,826	-0.10%
2020/07/10	7	37.46	0	0.00	36.95	7	5,806	0.12%
2020/07/09	2	37.45	2.7	38.60	38.60	-0.7	5,696	-0.01%
2020/07/07	0	0.00	1	31.60	31.95	-1	5,497	-0.02%
2020/07/06	1	29.65	0	0.00	29.05	1	5,361	0.02%
2020/07/03	2	29.20	0	0.00	28.75	2	5,356	0.04%
2020/06/30	0	0.00	5.7	25.40	25.40	-5.7	4,946	-0.12%
2020/06/17	0	0.00	8	24.00	24.35	-8	4,923	-0.16%
2020/06/15	1	22.80	0	0.00	23.00	1	4,966	0.02%
2020/06/12	3	22.38	4	22.46	23.55	-1	4,969	-0.02%
2020/06/11	1	23.65	0	0.00	23.00	1	4,978	0.02%
2020/06/10	0	0.00	1	24.00	24.20	-1	4,963	-0.02%
2020/06/09	7	23.27	0	0.00	23.65	7	4,954	0.14%
2020/06/05	1	25.30	0	0.00	25.45	1	5,001	0.02%
2020/06/01	1	26.00	0	0.00	25.85	1	4,969	0.02%
2020/05/28	0	0.00	1	26.30	25.35	-1	5,002	-0.02%
2020/05/27	1	26.10	0	0.00	25.95	1	4,993	0.02%
2020/05/25	0	0.00	70	26.00	26.95	-70	5,006	-1.40%
2020/05/22	0	0.00	1	25.50	25.30	-1	4,962	-0.02%
2020/05/21	0	0.00	1	26.20	25.80	-1	4,965	-0.02%
2020/05/19	0	0.00	31	25.82	25.95	-31	4,961	-0.62%
2020/05/18	0	0.00	2	24.38	24.10	-2	4,876	-0.04%
2020/05/15	4	23.93	0	0.00	24.50	4	4,862	0.08%
2020/05/14	1	25.00	0	0.00	24.50	1	4,797	0.02%
2020/05/11	3	24.90	8	26.28	26.20	-5	4,863	-0.10%
2020/05/08	63	27.65	0	0.00	26.15	63	4,859	1.30%
2020/05/07	21	27.21	2	27.20	27.40	19	4,664	0.41%
2020/05/06	0	0.00	7.4	24.85	24.95	-7.4	4,554	-0.16%
2020/05/05	9	22.01	1	22.10	22.70	8	4,469	0.18%
2020/05/04	13	22.85	0	0.00	22.80	13	4,394	0.30%
2020/04/30	20	24.05	1	23.65	23.60	19	4,351	0.44%
2020/04/29	6	23.28	1	23.50	23.80	5	4,310	0.12%
2020/04/28	19	23.78	2	25.00	23.75	17	4,265	0.40%
2020/04/27	0	0.00	9	23.30	23.35	-9	4,021	-0.22%
2020/04/24	1	20.75	0	0.00	21.25	1	3,958	0.03%
2020/04/23	4	19.68	7	19.89	19.70	-3	3,853	-0.08%
2020/04/21	1	17.20	54	17.95	17.25	-53	3,695	-1.43%
2020/04/20	15	18.36	2	18.35	18.40	13	3,684	0.35%
2020/04/17	2	17.35	0	0.00	18.05	2	3,645	0.05%
2020/04/16	0	0.00	4	17.10	17.40	-4	3,539	-0.11%
2020/04/15	0	0.00	2	16.35	16.35	-2	3,430	-0.06%
2020/04/10	0	0.00	2	14.80	14.95	-2	3,454	-0.06%
2020/04/09	11	14.77	0	0.00	14.45	11	3,456	0.32%
2020/04/07	1	14.25	10	14.30	14.30	-9	3,580	-0.25%
2020/03/24	20	10.30	0	0.00	10.60	20	3,760	0.53%
2020/03/23	4	10.15	0	0.00	10.05	4	3,749	0.11%
2020/03/20	0	0.00	150	11.05	11.05	-150	3,719	-4.03%	大賣/鉅額交易
2020/03/19	159	10.96	0	0.00	10.05	159	3,688	4.31%	大買/鉅額交易
2020/03/18	0	0.00	56	11.03	11.15	-56	3,662	-1.53%
2020/03/17	22	12.15	4	12.20	12.10	18	3,681	0.49%
2020/03/16	34	13.37	0	0.00	13.35	34	3,689	0.92%
2020/03/13	4	13.45	0	0.00	14.50	4	3,742	0.11%
2020/03/12	6	15.05	0	0.00	14.90	6	3,782	0.16%
2020/03/11	0	0.00	8	16.55	16.55	-8	3,816	-0.21%
2020/03/10	2	12.85	0	0.00	15.05	2	3,725	0.05%
2020/03/09	0	0.00	190	14.09	13.70	-190	3,670	-5.18%	大賣/鉅額交易
2020/02/27	4	15.85	1	15.80	15.90	3	3,684	0.08%
2020/02/26	2	17.50	0	0.00	17.50	2	3,588	0.06%
2020/02/25	2	18.00	0	0.00	18.40	2	3,547	0.06%
2020/02/21	0.3	19.25	0	0.00	19.35	0.3	3,458	0.01%
2020/02/18	2	19.10	2	19.10	19.25	0	3,309	0.00%
2020/02/14	3	20.00	1	18.80	19.70	2	3,236	0.06%
2020/02/13	100.4	19.05	3	20.50	19.00	97.4	3,138	3.10%
2020/02/12	91	20.50	0	0.00	20.20	91	3,034	3.00%
2020/02/11	0	0.00	40	20.72	20.60	-40	2,955	-1.35%
2020/02/10	0	0.00	79	19.45	19.20	-79	2,815	-2.81%
2020/02/07	0	0.00	4	18.49	19.15	-4	2,720	-0.15%
2020/02/06	108	17.21	10	17.82	18.50	98	2,563	3.82%	大買/
2020/02/05	4	16.29	0	0.00	16.85	4	2,439	0.16%
2020/02/04	2	14.55	15	14.50	15.35	-13	2,373	-0.55%
2020/02/03	17	15.29	0	0.00	15.25	17	2,320	0.73%
2020/01/31	2	15.15	0	0.00	16.90	2	2,254	0.09%
2020/01/16	0	0.00	5	18.65	18.20	-5	1,954	-0.26%
2020/01/15	0.6	18.15	1	18.00	18.30	-0.4	1,926	-0.02%
2020/01/08	1	16.15	0	0.00	16.20	1	1,760	0.06%
2020/01/06	0	0.00	15	16.14	16.05	-15	1,711	-0.88%
2020/01/02	6	18.27	0	0.00	18.15	6	1,607	0.37%
2019/12/31	3.5	17.66	2.2	17.69	17.85	1.3	1,497	0.08%
2019/12/30	1.3	14.86	5	15.60	16.25	-3.7	1,348	-0.27%
2019/12/27	0	0.00	5.4	14.90	14.90	-5.4	1,171	-0.46%
2019/12/18	0	0.00	10	11.53	11.50	-10	940	-1.06%
2019/12/12	19	12.06	12	12.43	12.00	7	859	0.81%
2019/12/11	12.1	12.09	12	12.52	12.25	0.1	813	0.01%
2019/12/10	10	11.17	3.8	10.62	11.95	6.2	757	0.81%
2019/12/06	6	9.93	7	9.80	9.93	-1	575	-0.17%
2019/11/19	0	0.00	2	6.38	6.36	-2	151	-1.32%
2019/11/06	3	6.30	0	0.00	6.35	3	139	2.14%
2019/06/24	0	0.00	0.4	6.34	6.39	-0.4	150	-0.28%
2019/06/17	0	0.00	1	6.29	6.40	-1	153	-0.65%
2019/06/10	1.9	6.32	0	0.00	6.32	1.9	167	1.14%
2019/04/19	1	6.66	0	0.00	6.72	1	238	0.42%
2019/01/24	0.3	6.36	0	0.00	6.49	0.3	172	0.17%
2018/12/12	0	0.00	0.7	6.90	6.92	-0.7	228	-0.31%
2018/12/06	0	0.00	12.7	6.61	6.78	-12.7	243	-5.22%
2018/10/29	0	0.00	0.2	6.90	6.93	-0.2	304	-0.06%
2018/10/11	0	0.00	9	7.97	7.99	-9	378	-2.38%
2018/10/09	0	0.00	0.7	8.83	8.85	-0.7	377	-0.19%
2018/10/05	0	0.00	1	9.00	8.76	-1	394	-0.25%
2018/09/25	5	6.70	0	0.00	6.66	5	422	1.18%
2018/09/21	0	0.00	1	6.80	6.71	-1	424	-0.24%
2018/09/17	0	0.00	2	6.70	6.76	-2	454	-0.44%
2018/09/10	3	7.00	1	6.98	6.90	2	565	0.35%
2018/09/07	0	0.00	2	7.56	7.37	-2	593	-0.34%
2018/09/05	8	7.77	0	0.00	7.77	8	669	1.19%
2018/08/28	1	7.60	0	0.00	7.58	1	1,069	0.09%
2018/08/20	2	7.48	2	7.30	7.48	0	1,466	0.00%
2018/08/08	0	0.00	5	8.40	8.39	-5	1,528	-0.33%
2018/08/03	1	8.94	0	0.00	8.91	1	1,525	0.07%
2018/07/24	3	9.18	2	9.18	9.16	1	1,585	0.06%
2018/07/20	2	9.24	0	0.00	9.20	2	1,581	0.13%
2018/07/09	0	0.00	1	8.28	8.34	-1	1,548	-0.06%
2018/07/06	0	0.00	8	8.35	8.37	-8	1,547	-0.52%
2018/07/03	1	8.88	0	0.00	8.75	1	1,540	0.06%
2018/07/02	0	0.00	1	9.07	8.98	-1	1,528	-0.07%
2018/06/29	0	0.00	4	9.10	9.07	-4	1,524	-0.26%
2018/06/26	6	9.25	0	0.00	9.40	6	1,521	0.39%
2018/06/22	1	9.55	0	0.00	9.50	1	1,489	0.07%
2018/06/21	5	9.73	3	9.20	9.74	2	1,443	0.14%
2018/06/15	6	9.38	5	9.23	9.32	1	1,389	0.07%
2018/06/14	0	0.00	4	9.00	9.17	-4	1,353	-0.30%
2018/06/13	4	8.77	4	9.05	8.72	0	1,313	0.00%
2018/06/12	3	9.30	17	9.31	9.00	-14	1,276	-1.10%
2018/06/11	2	9.38	17	9.32	9.43	-15	1,236	-1.21%
2018/06/08	15	9.64	15	9.57	9.39	0	1,215	0.00%
2018/06/07	44	9.83	1	9.77	9.78	43	1,159	3.71%
2018/06/06	28	10.03	5	9.97	10.20	23	1,078	2.13%
2018/06/05	3	9.30	0	0.00	9.40	3	928	0.32%
2018/06/04	17	9.68	0	0.00	9.40	17	875	1.94%
2018/06/01	8	9.70	5	9.50	9.70	3	785	0.38%
2018/04/27	2	6.00	0	0.00	6.00	2	379	0.53%
2018/04/11	3	6.55	0	0.00	6.55	3	410	0.73%
2018/03/06	3	7.76	0	0.00	7.70	3	439	0.68%
2018/03/05	5	7.80	0	0.00	7.80	5	443	1.13%
2018/03/01	0	0.00	5	7.81	7.95	-5	488	-1.02%
2018/02/27	2	7.61	0	0.00	7.59	2	483	0.41%
2018/02/26	3	7.42	0	0.00	7.42	3	484	0.62%
2018/02/08	0	0.00	20	7.12	7.30	-20	506	-3.95%
2018/01/22	4	7.80	4	7.85	7.81	0	482	0.00%
2018/01/18	1	8.17	0	0.00	8.15	1	465	0.21%
2018/01/15	0	0.00	5	8.22	8.22	-5	468	-1.07%