系統電 (5309)-元大-竹山券商分點個股進出

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
34.80
漲跌
▲0.10
漲幅
+0.29%
成交量
582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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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	0	34.90	0	0.00	34.70	0	2,269	0.00%
2024/04/26	1	34.15	0	0.00	33.85	1	2,265	0.04%
2024/04/25	0	0.00	1	34.10	34.10	-1	2,265	-0.04%
2024/04/24	2	33.60	2	34.10	34.20	0	2,268	0.00%
2024/04/23	0.1	33.40	0	0.00	33.30	0.1	2,282	0.00%
2024/04/22	1.1	33.40	12	33.43	33.25	-11	2,296	-0.48%
2024/04/19	1	33.85	0	0.00	34.05	1	2,289	0.04%
2024/04/18	2	35.20	0.1	35.20	34.70	1.9	2,276	0.08%
2024/04/17	0	0.00	1	34.45	35.20	-1	2,303	-0.04%
2024/04/16	1.1	33.90	0	0.00	33.80	1.1	2,303	0.05%
2024/04/12	1	35.65	0	0.00	35.50	1	2,513	0.04%
2024/04/11	1	34.85	0	0.00	34.95	1	2,509	0.04%
2024/04/10	0.2	36.00	7	35.90	35.50	-6.8	2,502	-0.27%
2024/04/09	0	0.00	3	35.75	35.55	-3	2,498	-0.12%
2024/04/08	1.1	34.98	0	0.00	35.30	1.1	2,509	0.04%
2024/04/03	0	0.00	2	35.20	35.05	-2	2,497	-0.08%
2024/04/02	1.2	35.16	0	0.00	35.35	1.2	2,487	0.05%
2024/04/01	2.2	36.09	2	35.80	35.75	0.2	2,462	0.01%
2024/03/29	9	36.39	0	0.00	35.75	9	2,445	0.37%
2024/03/28	20	39.78	22	39.53	39.50	-2	2,276	-0.09%
2024/03/27	9	38.51	27.1	38.07	39.60	-18.1	1,943	-0.93%
2024/03/26	5.1	36.49	0	0.00	36.00	5.1	1,684	0.30%
2024/03/25	0	0.00	0.3	36.79	36.50	-0.3	1,671	-0.02%
2024/03/22	0	0.00	1	36.50	36.20	-1	1,648	-0.06%
2024/03/18	0	0.00	1	35.90	35.75	-1	1,697	-0.06%
2024/03/14	0	0.00	3.2	36.78	36.50	-3.2	1,744	-0.18%
2024/03/13	6	36.04	20	36.55	35.75	-14	1,713	-0.82%
2024/03/12	0	0.00	3	37.07	36.80	-3	1,702	-0.18%
2024/03/11	0	0.00	1	35.50	35.40	-1	1,661	-0.06%
2024/03/08	1	35.20	1	36.15	35.35	0	1,694	0.00%
2024/03/07	20	37.29	15	37.24	36.70	5	1,669	0.30%
2024/03/06	21	37.03	50	37.56	36.95	-29	1,602	-1.81%
2024/03/05	69	36.71	8	37.18	37.30	61	1,526	4.00%
2024/03/04	0	0.00	27	35.46	35.50	-27	1,454	-1.86%
2024/02/29	0	35.15	20	34.75	35.00	-20	1,440	-1.39%
2024/02/23	0.1	34.10	0	0.00	33.85	0.1	1,402	0.00%
2024/02/19	2	34.85	0	0.00	34.60	2	1,412	0.14%
2024/02/02	17	33.99	0	0.00	34.05	17	1,396	1.22%
2024/02/01	20	34.40	0	0.00	34.45	20	1,397	1.43%
2024/01/31	10	34.60	0	0.00	34.65	10	1,398	0.72%
2024/01/25	0	0.00	30	34.93	34.80	-30	1,392	-2.15%
2024/01/23	1	35.20	0	0.00	34.85	1	1,388	0.07%
2024/01/17	5	35.11	28	35.15	35.00	-23	1,389	-1.65%
2024/01/16	31	35.83	0	0.00	35.50	31	1,373	2.26%
2024/01/15	0	0.00	30	36.64	36.50	-30	1,353	-2.22%
2024/01/12	20	36.34	0	0.00	36.30	20	1,363	1.47%
2024/01/11	25	36.94	0	0.00	36.80	25	1,350	1.85%
2024/01/10	1	37.30	1	37.85	37.60	0	1,310	0.00%
2024/01/09	15	37.56	12.5	38.41	37.50	2.5	1,242	0.20%
2024/01/08	2	37.15	3	37.52	37.45	-1	1,071	-0.09%
2024/01/05	6	36.56	0	0.00	36.00	6	1,006	0.60%
2024/01/04	0.1	36.05	0	0.00	35.85	0.1	982	0.01%
2023/12/27	0	35.75	0	0.00	36.00	0	1,061	0.00%
2023/12/26	1	36.00	0	0.00	35.95	1	1,065	0.09%
2023/12/25	4	36.14	9	35.74	35.95	-5	1,048	-0.48%
2023/12/19	5	34.95	1	34.95	34.95	4	1,004	0.40%
2023/12/18	1	35.80	1	35.60	35.55	0	1,002	0.00%
2023/12/15	1.4	36.44	0	0.00	35.80	1.4	1,000	0.14%
2023/12/14	0.1	36.00	0	0.00	35.85	0.1	987	0.01%
2023/12/13	1	36.60	0	0.00	36.10	1	983	0.10%
2023/12/12	0	0.00	5.3	36.46	36.70	-5.3	948	-0.56%
2023/12/11	0	0.00	1	35.35	35.25	-1	902	-0.11%
2023/12/06	0.1	35.50	0	0.00	35.25	0.1	964	0.01%
2023/12/05	0	35.90	1	36.00	35.95	-1	955	-0.10%
2023/12/04	0.2	35.55	0	0.00	35.65	0.2	924	0.02%
2023/11/30	0	0.00	2	35.90	35.80	-2	909	-0.22%
2023/11/29	2	34.83	0	0.00	35.15	2	864	0.23%
2023/11/28	5	34.75	0	0.00	34.85	5	853	0.59%
2023/11/21	1	34.00	0	0.00	33.75	1	846	0.12%
2023/10/31	1	33.05	0	0.00	32.05	1	954	0.10%
2023/10/24	0	0.00	2	32.30	32.35	-2	1,000	-0.20%
2023/10/20	1	32.05	0	0.00	32.30	1	1,043	0.10%
2023/10/19	0	0.00	1	33.00	32.95	-1	1,066	-0.09%
2023/10/18	0.1	33.45	0	0.00	33.25	0.1	1,075	0.01%
2023/10/17	0.2	34.10	0	0.00	34.00	0.2	1,070	0.02%
2023/10/13	0	0.00	2	34.55	34.40	-2	1,093	-0.18%
2023/10/12	0	0.00	10	34.28	34.40	-10	1,102	-0.91%
2023/10/11	1	34.25	0	0.00	34.25	1	1,113	0.09%
2023/10/06	5	34.85	0	0.00	34.85	5	1,126	0.44%
2023/10/05	5	35.02	0	0.00	34.90	5	1,109	0.45%
2023/09/27	0	0.00	2	34.85	34.75	-2	1,209	-0.17%
2023/09/15	0	0.00	10	36.20	36.20	-10	1,403	-0.71%
2023/09/14	0	0.00	2	36.30	36.20	-2	1,423	-0.14%
2023/09/12	2	36.45	2	36.15	36.15	0	1,463	0.00%
2023/09/05	0	0.00	2	35.68	35.80	-2	1,586	-0.13%
2023/08/30	1	35.60	0	0.00	35.55	1	1,671	0.06%
2023/08/24	0	0.00	3	35.13	35.10	-3	1,714	-0.17%
2023/08/23	0	0.00	1	36.05	35.95	-1	1,716	-0.06%
2023/08/17	2	36.08	0	0.00	36.00	2	1,788	0.11%
2023/08/15	1	34.60	0	0.00	34.50	1	1,826	0.05%
2023/08/14	1	33.35	0	0.00	33.90	1	1,867	0.05%
2023/08/11	1.1	34.80	0	0.00	34.65	1.1	1,864	0.06%
2023/08/10	1.1	35.82	0	0.00	35.45	1.1	1,840	0.06%
2023/08/07	2	37.70	0	0.00	37.75	2	1,873	0.11%
2023/08/04	0	0.00	1	38.05	37.85	-1	1,907	-0.05%
2023/08/02	2.1	37.65	2	37.65	37.55	0.1	1,955	0.01%
2023/07/31	0	0.00	3	39.15	38.75	-3	2,134	-0.14%
2023/07/28	0	0.00	1	38.15	38.25	-1	2,213	-0.05%
2023/07/27	0	0.00	1	38.25	38.25	-1	2,230	-0.04%
2023/07/26	0.2	38.11	0	0.00	37.85	0.2	2,248	0.01%
2023/07/25	4	36.80	12	37.77	38.20	-8	2,271	-0.35%
2023/07/24	1	36.75	13	36.67	36.50	-12	2,286	-0.52%
2023/07/21	5.1	37.70	0	0.00	37.70	5.1	2,288	0.22%
2023/07/18	1	38.20	0	0.00	38.15	1	2,410	0.04%
2023/07/17	0	0.00	1	38.60	38.85	-1	2,494	-0.04%
2023/07/14	2	38.43	0	0.00	38.45	2	2,548	0.08%
2023/07/12	5	38.10	0	0.00	38.20	5	2,683	0.19%
2023/07/10	0.1	38.55	0	0.00	38.35	0.1	3,103	0.00%
2023/07/07	0.1	38.50	0	0.00	38.55	0.1	3,329	0.00%
2023/07/06	0	0.00	1	40.15	40.10	-1	3,334	-0.03%
2023/07/05	0	0.00	5	40.40	40.45	-5	3,396	-0.15%
2023/07/04	2.1	40.60	8	40.65	40.60	-6	3,497	-0.17%
2023/06/28	1	40.70	3	40.55	40.55	-2	4,749	-0.04%
2023/06/26	0	0.00	4	40.55	40.90	-4	4,849	-0.08%
2023/06/19	5	40.97	1	40.85	40.90	4	4,858	0.08%
2023/06/16	1	40.40	0	0.00	40.35	1	4,861	0.02%
2023/06/14	1	41.40	7	41.20	41.45	-6	4,806	-0.12%
2023/06/13	1	40.50	0	0.00	40.65	1	4,812	0.02%
2023/06/12	1.1	40.91	0	0.00	40.80	1.1	4,789	0.02%
2023/06/09	0.1	41.75	0	0.00	41.65	0.1	4,768	0.00%
2023/06/08	0.1	42.53	0	0.00	42.25	0.1	4,755	0.00%
2023/06/07	0.1	43.50	0	0.00	43.30	0.1	4,805	0.00%
2023/06/05	0	0.00	0.1	43.60	43.40	-0.1	4,962	0.00%
2023/06/02	0.1	42.95	0	0.00	43.00	0.1	4,968	0.00%
2023/05/31	0	0.00	1	42.70	42.70	-1	4,997	-0.02%
2023/05/30	0	0.00	1	42.30	42.10	-1	4,999	-0.02%
2023/05/26	0	0.00	8	41.95	41.95	-8	5,048	-0.16%
2023/05/24	0	0.00	3	43.20	43.35	-3	5,076	-0.06%
2023/05/22	0	0.00	1	43.55	43.55	-1	5,227	-0.02%
2023/05/19	2	43.28	0	0.00	42.75	2	5,240	0.04%
2023/05/18	6	43.60	0	0.00	43.50	6	5,227	0.11%
2023/05/17	1	42.70	10	42.80	42.80	-9	5,264	-0.17%
2023/05/15	1	41.85	0	0.00	42.00	1	5,303	0.02%
2023/05/12	1	42.10	0	0.00	42.10	1	5,360	0.02%
2023/05/10	1	42.90	0	0.00	42.85	1	5,535	0.02%
2023/05/09	4.2	43.10	1	43.05	43.10	3.2	5,702	0.06%
2023/05/08	2	44.10	3	44.05	44.20	-1	5,686	-0.02%
2023/05/05	1	44.65	8	44.83	44.50	-7	5,678	-0.12%
2023/05/04	6	44.11	12	44.02	44.15	-6	5,590	-0.11%
2023/05/03	3	42.60	0	0.00	42.25	3	5,580	0.05%
2023/05/02	2	43.60	1	43.35	43.20	1	5,625	0.02%
2023/04/28	1	43.10	0	0.00	43.10	1	5,616	0.02%
2023/04/26	1	42.95	1	42.90	42.90	0	5,543	0.00%
2023/04/25	1	42.50	15	43.20	42.10	-14	5,505	-0.25%
2023/04/24	1	42.65	0	0.00	42.25	1	5,459	0.02%
2023/04/21	8	42.38	0	0.00	42.05	8	5,467	0.15%
2023/04/20	9.2	44.06	0	0.00	43.50	9.2	5,397	0.17%
2023/04/19	1	44.25	1	44.35	44.25	0	5,314	0.00%
2023/04/18	2.2	45.12	2	45.00	44.50	0.2	5,249	0.00%
2023/04/17	6	45.73	0	0.00	45.85	6	5,204	0.12%
2023/04/14	2	45.45	26	45.34	45.00	-24	5,141	-0.47%
2023/04/13	23	47.23	1	45.70	46.00	22	5,034	0.44%
2023/04/12	3	46.38	10	46.32	47.50	-7	4,688	-0.15%
2023/04/11	1	44.75	4	45.61	45.95	-3	4,455	-0.07%
2023/04/10	5	45.41	1	45.90	45.05	4	4,405	0.09%
2023/04/07	6	45.50	5	45.64	45.90	1	4,316	0.02%
2023/04/06	14	46.32	16	46.63	46.30	-2	4,189	-0.05%
2023/03/31	67	46.32	34	46.08	46.35	33	3,907	0.84%
2023/03/30	79	44.41	74	44.58	44.30	5	3,218	0.16%
2023/03/29	0	0.00	2	42.78	42.90	-2	2,873	-0.07%
2023/03/28	0	0.00	1	42.60	42.65	-1	2,877	-0.03%
2023/03/24	0	0.00	3	42.70	42.65	-3	2,772	-0.11%
2023/03/23	1	43.20	10	43.40	42.80	-9	2,771	-0.32%
2023/03/22	0	0.00	4	42.38	42.65	-4	2,774	-0.14%
2023/03/21	0	0.00	8	42.04	42.30	-8	2,779	-0.29%
2023/03/16	1	40.55	0	0.00	40.45	1	2,989	0.03%
2023/03/14	1	41.25	0	0.00	41.00	1	3,369	0.03%
2023/03/13	1	40.75	2	41.05	41.20	-1	3,547	-0.03%
2023/03/10	5	42.00	10	41.80	41.80	-5	3,666	-0.14%
2023/03/09	0	0.00	2	45.05	43.00	-2	3,806	-0.05%
2023/03/08	1	44.00	1	44.45	44.20	0	3,857	0.00%
2023/03/03	1	42.35	0	0.00	42.50	1	3,820	0.03%
2023/03/02	1	42.45	6	42.25	42.10	-5	3,812	-0.13%
2023/02/24	7	42.01	4	42.05	41.85	3	3,842	0.08%
2023/02/23	1	43.00	0	0.00	43.00	1	3,805	0.03%
2023/02/22	1	42.65	0	0.00	42.90	1	3,824	0.03%
2023/02/21	3	44.22	3	44.35	44.00	0	3,899	0.00%
2023/02/20	12	44.14	1	43.80	44.30	11	3,878	0.28%
2023/02/17	1	43.40	0	0.00	43.70	1	3,834	0.03%
2023/02/16	1	43.30	1	43.15	43.40	0	3,842	0.00%
2023/02/15	1	44.00	1	43.65	42.70	0	3,947	0.00%
2023/02/10	4	43.53	0	0.00	43.10	4	4,026	0.10%
2023/02/09	9	44.16	1	44.45	43.80	8	4,009	0.20%
2023/02/08	16	43.66	2	43.65	43.60	14	3,868	0.36%
2023/02/07	6	43.19	2.1	43.33	43.00	3.9	3,791	0.10%
2023/02/06	1	43.00	5	42.50	41.65	-4	3,598	-0.11%
2023/02/03	1	42.00	1	42.95	42.55	0	3,574	0.00%
2023/02/02	1	42.30	3	42.90	42.65	-2	3,545	-0.06%
2023/02/01	7	42.84	1	43.00	42.00	6	3,507	0.17%
2023/01/31	0	0.00	1	41.60	41.85	-1	3,415	-0.03%
2023/01/30	0	0.00	20	40.50	40.55	-20	3,377	-0.59%
2023/01/13	0	0.00	0.3	39.75	39.75	-0.3	3,396	-0.01%
2023/01/11	1	40.50	1	41.65	40.30	0	3,543	0.00%
2023/01/10	2	40.25	0	0.00	40.20	2	3,518	0.06%
2023/01/09	0	0.00	2	40.25	40.50	-2	3,518	-0.06%
2023/01/05	21	40.18	3	40.42	39.80	18	3,528	0.51%
2023/01/04	0	0.00	1	39.10	39.10	-1	3,485	-0.03%
2022/12/30	2	38.40	4	38.38	38.30	-2	3,502	-0.06%
2022/12/28	2	38.80	2	39.00	38.00	0	3,531	0.00%
2022/12/27	1	40.25	0	40.00	39.60	1	3,502	0.03%
2022/12/26	1	39.70	0	0.00	39.65	1	3,502	0.03%
2022/12/23	2	39.80	2	39.65	39.50	0	3,519	0.00%
2022/12/21	2	40.18	0	0.00	39.95	2	3,529	0.06%
2022/12/20	2	41.03	20	40.85	39.80	-18	3,548	-0.51%
2022/12/19	0	0.00	1	40.95	40.80	-1	3,549	-0.03%
2022/12/15	20	41.70	1	42.00	41.70	19	3,543	0.54%
2022/12/14	8	41.54	2	41.68	41.65	6	3,554	0.17%
2022/12/13	2	41.13	1	40.85	40.50	1	3,514	0.03%
2022/12/12	1	41.30	22	40.66	41.10	-21	3,510	-0.60%
2022/12/09	2	42.38	1	41.55	41.05	1	3,507	0.03%
2022/12/08	1	43.60	0	0.00	43.45	1	3,377	0.03%
2022/12/07	1	43.30	7	44.41	43.05	-6	3,335	-0.18%
2022/12/06	3	45.00	2	45.40	44.70	1	3,263	0.03%
2022/12/05	11	44.98	12	45.08	44.70	-1	3,003	-0.03%
2022/12/02	27	44.94	11	44.80	44.60	16	2,832	0.56%
2022/12/01	6	44.24	7	44.23	44.50	-1	2,700	-0.04%
2022/11/30	8	43.16	7	43.16	42.85	1	2,556	0.04%
2022/11/29	1	41.65	0	0.00	41.50	1	2,524	0.04%
2022/11/28	1	41.45	2	41.15	41.60	-1	2,583	-0.04%
2022/11/24	0	0.00	2	40.25	40.25	-2	2,922	-0.07%
2022/11/22	1	40.65	1	40.65	40.50	0	2,995	0.00%
2022/11/18	2	41.50	1	42.20	41.00	1	3,041	0.03%
2022/11/17	5	42.12	10.1	42.20	42.10	-5.1	3,030	-0.17%
2022/11/16	3	41.38	1	41.25	41.25	2	2,924	0.07%
2022/11/14	0	0.00	3	40.65	40.60	-3	2,875	-0.10%
2022/11/11	1	40.70	0	0.00	41.40	1	2,872	0.03%
2022/11/10	0	0.00	1	40.45	41.00	-1	2,796	-0.04%
2022/11/09	31	40.74	24	39.73	39.65	7	2,883	0.24%
2022/11/08	2	39.55	4	40.03	39.60	-2	2,859	-0.07%
2022/11/07	2	38.80	3	39.13	38.80	-1	2,811	-0.04%
2022/11/02	0.1	37.60	0	0.00	37.55	0.1	2,908	0.00%
2022/10/31	0	0.00	1	36.80	36.40	-1	2,967	-0.03%
2022/10/28	3	36.40	4	36.00	36.50	-1	2,983	-0.03%
2022/10/26	2	38.13	1	38.60	37.05	1	3,055	0.03%
2022/10/25	1	38.20	0	0.00	38.45	1	3,084	0.03%
2022/10/24	0	0.00	1	38.45	38.20	-1	3,116	-0.03%
2022/10/21	0	0.00	2	37.95	37.60	-2	3,166	-0.06%
2022/10/20	4	38.15	0	0.00	38.00	4	3,197	0.13%
2022/10/19	2	39.15	4	38.86	38.90	-2	3,194	-0.06%
2022/10/18	1	37.40	0	0.00	37.00	1	3,188	0.03%
2022/10/12	0	0.00	1	37.75	37.15	-1	3,431	-0.03%
2022/10/11	1	37.50	0	0.00	37.20	1	3,473	0.03%
2022/10/07	0	0.00	1	39.95	39.10	-1	3,544	-0.03%
2022/10/05	1	38.70	1	39.65	38.70	0	3,719	0.00%
2022/10/04	1	38.25	1	38.70	38.45	0	3,730	0.00%
2022/09/30	0	0.00	1	38.05	38.10	-1	3,801	-0.03%
2022/09/28	1	37.60	3	36.23	35.90	-2	3,859	-0.05%
2022/09/27	2	37.15	2	37.30	37.40	0	3,866	0.00%
2022/09/26	1	38.25	3	38.35	37.50	-2	3,884	-0.05%
2022/09/23	0	0.00	1	40.05	39.00	-1	3,951	-0.03%
2022/09/22	4	39.14	2	39.15	39.65	2	3,997	0.05%
2022/09/21	3	39.58	2	39.55	39.55	1	4,029	0.03%
2022/09/15	0	0.00	2	42.43	41.60	-2	4,449	-0.04%
2022/09/14	1	42.45	0	0.00	42.45	1	4,515	0.02%
2022/09/13	2	42.18	2	42.63	42.80	0	4,599	0.00%
2022/09/12	0	42.00	0	0.00	41.90	0	4,685	0.00%
2022/09/07	0	0.00	1	41.20	41.20	-1	5,027	-0.02%
2022/09/06	0	0.00	1	41.00	40.80	-1	5,431	-0.02%
2022/09/05	6	42.89	2	43.65	41.85	4	5,500	0.07%
2022/09/02	1	43.66	1	44.15	44.00	0	5,465	0.00%
2022/09/01	3	43.47	1	43.60	42.60	2	5,552	0.04%
2022/08/31	1	43.65	6	43.55	43.70	-5	5,750	-0.09%
2022/08/30	1	42.10	0	0.00	42.15	1	5,832	0.02%
2022/08/29	2	40.25	2	40.55	40.45	0	6,552	0.00%
2022/08/26	2	41.88	5	41.75	41.80	-3	6,924	-0.04%
2022/08/25	1	40.95	2	40.93	40.95	-1	7,712	-0.01%
2022/08/24	2	40.88	0	0.00	40.35	2	7,971	0.03%
2022/08/23	2	40.90	0	0.00	41.00	2	8,142	0.02%
2022/08/19	5	42.01	1	41.40	41.25	4	8,258	0.05%
2022/08/18	1	41.50	0	0.00	41.60	1	8,270	0.01%
2022/08/17	2	41.33	2	40.98	41.10	0	8,253	0.00%
2022/08/16	6	41.96	8	42.33	41.75	-2	8,245	-0.02%
2022/08/15	4	41.19	0	0.00	41.50	4	8,183	0.05%
2022/08/12	0	0.00	1	40.60	40.25	-1	8,134	-0.01%
2022/08/11	0	0.00	1	40.05	40.10	-1	8,125	-0.01%
2022/08/10	7	41.00	4	40.85	40.75	3	8,086	0.04%
2022/08/09	0	0.00	2	40.30	40.65	-2	8,024	-0.02%
2022/08/08	0	0.00	6	39.08	39.80	-6	7,978	-0.08%
2022/08/04	0	0.00	1	37.10	37.25	-1	7,932	-0.01%
2022/08/03	0	0.00	0	37.90	37.60	0	7,932	0.00%
2022/08/02	1	38.50	0	0.00	38.30	1	7,931	0.01%
2022/08/01	0	0.00	1	40.25	39.75	-1	7,891	-0.01%
2022/07/29	2	39.35	6	39.18	39.15	-4	7,858	-0.05%
2022/07/27	8	38.04	1	38.20	38.55	7	7,808	0.09%
2022/07/26	3	38.55	4	38.61	38.15	-1	7,807	-0.01%
2022/07/25	0	0.00	0.1	38.25	38.00	-0.1	7,763	0.00%
2022/07/22	0	0.00	1	36.70	37.05	-1	7,746	-0.01%
2022/07/20	1	36.25	1	36.90	35.50	0	7,618	0.00%
2022/07/19	1	35.30	1	36.10	36.10	0	7,579	0.00%
2022/07/18	2	36.03	1	35.65	35.65	1	7,549	0.01%
2022/07/15	3	35.35	5	35.67	35.50	-2	7,534	-0.03%
2022/07/14	1	34.65	12	35.29	35.75	-11	7,460	-0.15%
2022/07/13	2	38.05	7.1	37.62	37.30	-5.1	7,326	-0.07%
2022/07/12	2	37.70	2	37.65	37.40	0	7,309	0.00%
2022/07/11	1	39.60	2	39.80	39.70	-1	7,307	-0.01%
2022/07/08	6	39.78	4	40.20	39.55	2	7,343	0.03%
2022/07/05	0	0.00	1	39.75	39.80	-1	8,146	-0.01%
2022/07/04	1	38.80	1	39.45	38.80	0	8,498	0.00%
2022/07/01	1	41.90	1	39.30	38.80	0	8,901	0.00%
2022/06/30	3	42.48	4	42.48	41.70	-1	8,885	-0.01%
2022/06/29	4	43.88	0	0.00	43.50	4	9,490	0.04%
2022/06/28	4	44.48	0	0.00	44.25	4	9,690	0.04%
2022/06/27	3	46.12	2	45.88	45.60	1	9,628	0.01%
2022/06/24	5	43.89	6	44.88	44.85	-1	9,490	-0.01%
2022/06/23	4	42.20	11	42.98	42.75	-7	9,384	-0.07%
2022/06/22	6	43.78	11	44.22	42.80	-5	9,358	-0.05%
2022/06/21	5	44.22	7	44.27	45.45	-2	9,373	-0.02%
2022/06/20	8	44.86	10	44.55	42.65	-2	9,360	-0.02%
2022/06/17	9	45.21	11	45.33	45.90	-2	9,340	-0.02%
2022/06/16	10	47.28	4	46.64	45.05	6	9,253	0.06%
2022/06/15	13	47.53	18	47.65	46.50	-5	9,064	-0.06%
2022/06/14	4.4	46.25	0	0.00	46.80	4.4	8,648	0.05%
2022/06/13	2	45.80	2	46.40	46.25	0	8,523	0.00%
2022/06/10	7.2	47.09	3	47.18	46.85	4.2	8,453	0.05%
2022/06/09	16.4	47.29	14	47.35	46.90	2.4	8,270	0.03%
2022/06/08	21.1	46.76	12	46.21	46.45	9.1	7,865	0.12%
2022/06/07	26	47.62	24	47.81	46.80	2	7,610	0.03%
2022/06/06	10.2	46.54	7	45.91	46.00	3.2	6,831	0.05%
2022/06/02	19	46.56	25	46.30	47.15	-6	6,442	-0.09%
2022/06/01	7	43.90	3	43.85	43.25	4	5,640	0.07%
2022/05/31	6	42.91	3	43.20	43.30	3	5,373	0.06%
2022/05/30	1.1	42.36	1	42.15	42.30	0.1	5,287	0.00%
2022/05/27	0	0.00	1	40.50	40.60	-1	5,150	-0.02%
2022/05/26	3	40.52	1	41.65	40.00	2	5,173	0.04%
2022/05/23	2	40.90	3	40.80	40.70	-1	5,144	-0.02%
2022/05/18	2	39.10	0	0.00	38.90	2	5,098	0.04%
2022/05/12	0	0.00	1	38.15	38.00	-1	5,301	-0.02%
2022/05/06	2	40.43	1	40.40	40.85	1	5,774	0.02%
2022/05/03	2	40.45	1	40.50	40.20	1	6,536	0.02%
2022/04/28	1	40.20	1	40.89	39.30	0	6,630	0.00%
2022/04/27	0	0.00	1	39.40	39.40	-1	6,799	-0.01%
2022/04/22	2	41.70	1	41.70	41.70	1	7,011	0.01%
2022/04/20	0	0.00	1	41.30	41.00	-1	7,015	-0.01%
2022/04/18	0	0.00	0.2	41.13	40.35	-0.2	7,054	0.00%
2022/04/15	0	0.00	0.1	42.50	41.80	-0.1	7,040	0.00%
2022/04/14	1	43.00	0	0.00	43.10	1	7,033	0.01%
2022/04/13	4.1	44.87	6	44.29	43.75	-2	7,047	-0.03%
2022/04/12	2	43.01	2	43.48	43.45	0	6,629	0.00%
2022/04/11	0	0.00	5.2	42.14	42.55	-5.2	6,476	-0.08%
2022/04/08	20.4	43.16	14	43.10	43.80	6.4	6,156	0.10%
2022/04/07	8	43.19	17	43.69	42.95	-9	5,796	-0.16%
2022/04/06	1	40.40	1	40.65	40.40	0	5,378	0.00%
2022/04/01	16	43.64	16	43.60	41.50	0	5,326	0.00%
2022/03/31	3	41.80	5	42.38	42.70	-2	4,699	-0.04%
2022/03/30	0	0.00	2	40.95	40.95	-2	4,508	-0.04%
2022/03/29	0	0.00	3	40.30	39.90	-3	4,507	-0.07%
2022/03/25	2	41.50	1	41.50	41.15	1	4,505	0.02%
2022/03/24	4	41.21	2	40.83	40.55	2	4,467	0.04%
2022/03/23	1	41.05	4	41.00	41.25	-3	4,439	-0.07%
2022/03/22	15	41.36	21	41.71	41.15	-6	4,403	-0.14%
2022/03/16	0	0.00	1	38.00	37.75	-1	4,609	-0.02%
2022/03/15	0	0.00	1	38.40	37.50	-1	4,702	-0.02%
2022/03/14	0	0.00	3	38.65	38.20	-3	4,761	-0.06%
2022/03/08	0	0.00	1	36.10	36.00	-1	5,317	-0.02%
2022/03/04	1	39.25	2	39.58	39.05	-1	5,446	-0.02%
2022/02/25	0	0.00	3	39.23	38.80	-3	6,023	-0.05%
2022/02/23	2	40.20	0	0.00	40.55	2	6,144	0.03%
2022/02/18	0	0.00	1	41.05	40.85	-1	6,936	-0.01%
2022/02/17	1	41.80	1.2	40.94	40.85	-0.2	7,449	0.00%
2022/02/16	0.2	41.73	0	0.00	42.05	0.2	7,729	0.00%
2022/02/14	1	39.65	1.1	39.57	39.40	-0.1	7,968	0.00%
2022/02/11	1	41.00	1.2	41.09	40.75	-0.2	8,079	0.00%
2022/02/10	2	41.95	0.2	41.40	41.60	1.8	8,150	0.02%
2022/02/09	3.1	42.30	1	42.30	42.00	2.1	8,151	0.03%
2022/02/08	2.2	42.48	2.1	42.50	42.50	0.1	8,338	0.00%
2022/02/07	3.3	41.52	0	40.90	41.90	3.2	8,113	0.04%
2022/01/26	0	39.55	1	40.20	39.30	-1	7,866	-0.01%
2022/01/25	2	39.90	2	38.95	38.50	0	7,821	0.00%
2022/01/24	0	0.00	3	36.30	38.20	-3	7,673	-0.04%
2022/01/21	1	39.55	2	38.85	38.90	-1	7,730	-0.01%
2022/01/20	3	39.53	1	39.20	39.45	2	7,757	0.03%
2022/01/19	0	0.00	1	37.30	38.20	-1	7,660	-0.01%
2022/01/18	1	36.85	0	0.00	36.85	1	7,727	0.01%
2022/01/17	0	0.00	1	36.70	37.05	-1	7,792	-0.01%
2022/01/12	0	0.00	0.1	36.10	35.50	-0.1	7,751	0.00%
2022/01/10	1	37.60	0	0.00	37.45	1	7,749	0.01%
2022/01/06	1	39.35	1	39.60	38.50	0	7,781	0.00%
2022/01/04	1	40.00	0	0.00	39.85	1	7,774	0.01%
2021/12/30	1	40.00	0	0.00	39.95	1	7,824	0.01%
2021/12/29	0.1	40.20	0	0.00	40.05	0.1	7,915	0.00%
2021/12/28	2	40.85	1	41.20	40.40	1	8,243	0.01%
2021/12/27	4	40.41	0	0.00	40.30	4	8,295	0.05%
2021/12/23	3	41.27	0	0.00	41.15	3	8,360	0.04%
2021/12/17	5	39.89	0	0.00	40.00	5	8,562	0.06%
2021/12/15	0	0.00	4	41.10	41.15	-4	8,434	-0.05%
2021/12/14	9	41.66	2	41.43	40.90	7	8,390	0.08%
2021/12/13	2	44.10	2	44.90	43.00	0	8,274	0.00%
2021/12/10	6	42.97	0.2	42.70	44.50	5.8	8,162	0.07%
2021/12/08	2	45.65	0	0.00	45.15	2	7,958	0.03%
2021/12/07	2	45.60	3	45.50	45.85	-1	7,912	-0.01%
2021/12/06	0.1	44.75	0.1	44.60	45.45	0	7,813	0.00%
2021/12/03	3.2	45.37	0	0.00	44.50	3.2	7,663	0.04%
2021/12/02	5	44.15	0	0.00	43.05	5	7,505	0.07%
2021/11/30	0	0.00	2	43.88	43.40	-2	7,356	-0.03%
2021/11/26	1	42.35	5	43.08	42.90	-4	7,148	-0.06%
2021/11/25	1	45.47	5	44.63	44.95	-4	7,006	-0.06%
2021/11/24	0	0.00	11	44.54	45.15	-11	6,847	-0.16%
2021/11/23	2	42.70	12	42.94	42.05	-10	6,516	-0.15%
2021/11/19	10	43.72	5	43.63	43.65	5	6,353	0.08%
2021/11/18	17	44.79	9	45.06	44.10	8	6,144	0.13%
2021/11/17	0	0.00	1	42.80	43.50	-1	5,726	-0.02%
2021/11/16	17	43.38	32	42.93	42.05	-15	5,502	-0.27%
2021/11/15	16	40.32	11.1	39.14	41.55	4.9	4,984	0.10%
2021/11/12	11	37.98	1	37.80	37.80	10	4,667	0.21%
2021/11/11	3	41.18	9	40.10	39.00	-6	4,548	-0.13%
2021/11/10	0.1	40.05	2	39.53	39.50	-1.9	4,331	-0.04%
2021/11/09	3	38.97	1	39.40	38.85	2	4,179	0.05%
2021/11/08	4	38.88	0	0.00	38.00	4	4,063	0.10%
2021/11/05	10	39.38	20	39.04	39.80	-10	3,986	-0.25%
2021/11/04	1	38.35	6	38.05	38.20	-5	3,769	-0.13%
2021/11/03	13	37.25	1	37.30	37.00	12	3,715	0.32%
2021/11/02	5	37.04	3	38.07	37.10	2	3,701	0.05%
2021/11/01	0	0.00	19	37.82	37.70	-19	3,523	-0.54%
2021/10/29	0	0.00	1	37.10	37.10	-1	3,433	-0.03%
2021/10/28	0	0.00	1	37.10	35.70	-1	3,373	-0.03%
2021/10/27	1	35.65	2	36.30	36.60	-1	3,439	-0.03%
2021/10/26	4	35.68	1	34.90	35.70	3	3,391	0.09%
2021/10/25	0	0.00	3	33.70	33.85	-3	3,153	-0.10%
2021/10/22	1	32.00	0	0.00	32.00	1	3,071	0.03%
2021/10/21	0	0.00	5	32.87	32.25	-5	3,112	-0.16%
2021/10/20	1	32.60	0	0.00	32.85	1	3,094	0.03%
2021/10/19	6	33.25	0	0.00	33.00	6	3,099	0.19%
2021/10/15	2	32.25	5	32.25	32.10	-3	3,100	-0.10%
2021/10/14	5	31.70	7	31.31	31.85	-2	3,070	-0.07%
2021/10/13	0	0.00	4.4	30.46	30.25	-4.4	3,034	-0.15%
2021/10/12	3	31.07	0	0.00	30.45	3	3,022	0.10%
2021/10/08	14	32.99	5	33.00	32.45	9	2,967	0.30%
2021/10/07	0	0.00	1	33.30	33.05	-1	2,948	-0.03%
2021/10/06	2	33.60	7	33.39	33.00	-5	2,963	-0.17%
2021/10/05	7	34.08	10	34.23	32.70	-3	2,869	-0.10%
2021/10/04	0	0.00	3	31.80	33.10	-3	2,536	-0.12%
2021/10/01	18	33.19	3	33.45	30.85	15	2,491	0.60%
2021/09/30	1	33.20	1	32.00	33.20	0	2,443	0.00%
2021/09/29	5	32.21	3	33.00	32.00	2	2,568	0.08%
2021/09/28	6	33.48	1	32.70	32.80	5	2,567	0.19%
2021/09/27	1	31.50	1	32.20	31.70	0	2,393	0.00%
2021/09/23	0	0.00	3	30.60	30.25	-3	2,468	-0.12%
2021/09/22	1	30.00	0	0.00	30.10	1	2,500	0.04%
2021/09/16	6	31.33	0	0.00	31.25	6	2,550	0.24%
2021/09/14	1	32.25	3	32.90	32.20	-2	2,546	-0.08%
2021/09/13	1	31.35	0	0.00	31.70	1	2,509	0.04%
2021/09/09	2	32.30	0	0.00	32.75	2	2,447	0.08%
2021/09/07	1	30.85	0	0.00	30.70	1	2,373	0.04%
2021/09/06	1	31.80	0	0.00	31.75	1	2,365	0.04%
2021/09/03	3	32.73	0	0.00	33.00	3	2,359	0.13%
2021/08/16	2	29.30	0	0.00	29.15	2	2,316	0.09%
2021/08/11	2	31.35	12	31.23	31.05	-10	2,300	-0.43%
2021/08/10	3	33.07	2	33.65	32.90	1	2,272	0.04%
2021/08/06	5	37.38	0	0.00	36.50	5	2,215	0.23%
2021/08/03	12	38.62	1	38.65	38.70	11	2,185	0.50%
2021/08/02	7	38.89	0	0.00	39.20	7	2,114	0.33%
2021/07/26	0	0.00	2	35.60	35.50	-2	1,836	-0.11%
2021/07/19	1	35.10	0.1	36.55	35.05	0.9	1,759	0.05%
2021/07/16	1	35.50	0	0.00	35.65	1	1,774	0.06%
2021/07/15	1	35.70	0	0.00	35.50	1	1,778	0.06%
2021/07/14	2	35.50	0	0.00	35.35	2	1,777	0.11%
2021/07/13	3	38.70	1	38.90	36.95	2	1,760	0.11%
2021/07/12	1	37.10	0	0.00	37.10	1	1,705	0.06%
2021/07/08	1.1	38.35	0	0.00	37.95	1.1	1,702	0.06%
2021/07/06	3	39.35	2	39.00	38.45	1	1,717	0.06%
2021/07/05	2	37.35	0	0.00	38.35	2	1,591	0.13%
2021/07/01	0	0.00	3	35.95	35.00	-3	1,602	-0.19%
2021/06/30	0	0.00	2	35.05	35.80	-2	1,688	-0.12%
2021/06/29	2	33.33	0	33.20	33.05	2	1,671	0.12%
2021/06/28	3	33.17	2	32.65	33.90	1	1,655	0.06%
2021/06/18	0	0.00	2	30.05	30.10	-2	1,661	-0.12%
2021/06/10	3	30.12	0	0.00	30.55	3	1,727	0.17%
2021/06/09	1	30.00	0	0.00	30.20	1	1,736	0.06%
2021/06/01	0	30.30	0	0.00	30.40	0	1,854	0.00%
2021/05/27	0	30.80	0	0.00	30.50	0	1,913	0.00%
2021/05/25	0	0.00	2	29.00	29.30	-2	1,935	-0.10%
2021/05/24	0	0.00	1	26.80	26.65	-1	1,982	-0.05%
2021/05/14	1	26.80	1	28.65	26.35	0	2,227	0.00%
2021/05/12	0	0.00	2	29.40	27.75	-2	2,197	-0.09%
2021/05/11	0	0.00	1	32.00	30.80	-1	2,215	-0.05%
2021/05/10	1	34.45	2	34.60	33.85	-1	2,210	-0.05%
2021/05/04	1	33.25	0	0.00	32.90	1	2,364	0.04%
2021/04/27	0	0.00	1	38.10	37.80	-1	2,405	-0.04%
2021/04/26	4	38.25	0	0.00	38.20	4	2,420	0.17%
2021/04/20	1	38.90	0	0.00	39.00	1	2,478	0.04%
2021/04/19	0	0.00	2	39.10	38.95	-2	2,522	-0.08%
2021/04/16	2	39.40	1	39.25	39.30	1	2,593	0.04%
2021/04/15	1	38.50	2	38.43	38.90	-1	2,616	-0.04%
2021/04/13	1	39.60	0	0.00	38.80	1	2,642	0.04%
2021/04/12	5	40.22	0	0.00	39.75	5	2,657	0.19%
2021/04/09	2	42.63	0	0.00	41.65	2	2,658	0.08%
2021/04/08	3	43.45	3	43.67	43.80	0	2,631	0.00%
2021/04/07	0	0.00	2	43.08	43.60	-2	2,621	-0.08%
2021/04/06	0	0.00	1	42.25	44.00	-1	2,567	-0.04%
2021/04/01	0	0.00	1	40.10	40.15	-1	2,509	-0.04%
2021/03/31	2	38.55	0	0.00	38.20	2	2,574	0.08%
2021/03/30	1	39.05	0.1	39.00	39.10	0.9	2,591	0.03%
2021/03/29	0.1	39.70	0	0.00	39.70	0.1	2,588	0.00%
2021/03/23	4	38.71	2	39.53	38.25	2	2,673	0.07%
2021/03/22	3	39.27	0	0.00	39.15	3	2,662	0.11%
2021/03/18	0	0.00	1	40.00	40.95	-1	2,686	-0.04%
2021/03/08	0	0.00	10	40.60	40.80	-10	3,641	-0.27%
2021/03/04	0	0.00	1	43.00	42.95	-1	3,788	-0.03%
2021/03/03	0	0.00	6	42.98	42.85	-6	3,801	-0.16%
2021/03/02	0	0.00	1	43.90	43.60	-1	3,807	-0.03%
2021/02/26	0	0.00	5	44.73	44.85	-5	3,845	-0.13%
2021/02/24	1	43.50	0	0.00	43.15	1	3,993	0.03%
2021/02/23	8	44.54	0	0.00	45.00	8	4,048	0.20%
2021/02/22	2	43.60	2	43.05	45.55	0	4,054	0.00%
2021/02/04	0	39.20	0	0.00	38.95	0	4,168	0.00%
2021/02/03	2	38.70	0	0.00	38.65	2	4,249	0.05%
2021/02/02	1	39.75	0	0.00	39.30	1	4,321	0.02%
2021/01/27	0	0.00	1	38.15	38.00	-1	5,020	-0.02%
2021/01/26	10	39.00	1	38.85	38.60	9	5,387	0.17%
2021/01/22	0	33.55	0	0.00	33.55	0	5,613	0.00%
2021/01/21	0	0.00	1	34.15	34.20	-1	5,605	-0.02%
2021/01/20	1	34.43	2	34.30	34.05	-1	5,602	-0.02%
2021/01/19	0	0.00	3	37.20	36.35	-3	5,579	-0.05%
2021/01/15	2	39.20	0	0.00	38.70	2	5,587	0.04%
2021/01/13	1	38.75	0	0.00	38.20	1	5,663	0.02%
2021/01/12	1	38.00	0	0.00	35.95	1	5,738	0.02%
2021/01/11	1	36.20	2	37.50	37.65	-1	5,783	-0.02%
2021/01/08	0	0.00	1	39.05	39.05	-1	5,781	-0.02%
2021/01/05	2	43.00	0	0.00	41.60	2	5,985	0.03%
2020/12/30	2	41.95	1	40.35	42.00	1	6,061	0.02%
2020/12/29	1	39.80	2	39.55	39.50	-1	6,028	-0.02%
2020/12/25	2	40.75	3	40.75	40.35	-1	5,973	-0.02%
2020/12/23	3	42.37	0	0.00	42.50	3	5,922	0.05%
2020/12/22	2	42.75	0	0.00	41.50	2	5,968	0.03%
2020/12/07	4	45.78	4.2	45.68	45.15	-0.2	5,945	0.00%
2020/12/04	7	49.50	3	52.00	49.90	4	5,781	0.07%
2020/12/03	6.2	52.63	1	54.00	54.90	5.2	5,571	0.09%
2020/12/02	1	49.50	8	49.50	50.70	-7	5,343	-0.13%
2020/11/30	2	46.45	12	45.25	45.00	-10	5,127	-0.20%
2020/11/26	1	47.00	0	0.00	47.30	1	5,032	0.02%
2020/11/25	4	46.74	0	0.00	47.20	4	5,055	0.08%
2020/11/24	4	47.75	0	0.00	47.00	4	5,030	0.08%
2020/11/23	8	47.04	0.1	47.17	48.80	7.9	5,037	0.16%
2020/11/20	5	49.04	2	49.20	48.35	3	4,954	0.06%
2020/11/19	2	49.08	3	49.22	50.40	-1	4,860	-0.02%
2020/11/18	1	47.70	0	0.00	48.05	1	4,789	0.02%
2020/11/17	1	49.00	2	48.38	48.30	-1	4,737	-0.02%
2020/11/16	0	0.00	2	47.60	47.85	-2	4,689	-0.04%
2020/11/13	1	45.75	4	45.79	45.75	-3	4,663	-0.06%
2020/11/12	2	46.00	2	45.75	45.75	0	4,666	0.00%
2020/11/11	1	47.05	1	46.50	47.05	0	4,679	0.00%
2020/11/10	1	45.00	1	44.50	44.90	0	4,623	0.00%
2020/11/09	4	47.45	1	48.35	46.50	3	4,551	0.07%
2020/11/06	4	47.06	0	0.00	47.60	4	4,465	0.09%
2020/11/04	2	45.45	0	0.00	45.00	2	4,100	0.05%
2020/11/03	1	42.20	6	42.53	45.10	-5	3,930	-0.13%
2020/11/02	4	40.28	12	39.35	41.00	-8	3,561	-0.22%
2020/10/30	0	0.00	2	37.20	37.45	-2	3,310	-0.06%
2020/10/28	2	36.13	0	0.00	35.65	2	3,285	0.06%
2020/10/26	0	0.00	2	36.60	36.10	-2	3,298	-0.06%
2020/10/23	1	36.95	4	37.10	37.00	-3	3,313	-0.09%
2020/10/20	2	40.00	2	40.10	39.85	0	3,428	0.00%
2020/10/19	1	39.25	2	39.45	39.50	-1	3,365	-0.03%
2020/10/15	1	38.95	0	0.00	39.00	1	3,279	0.03%
2020/10/14	4	39.08	1	39.25	38.95	3	3,255	0.09%
2020/10/13	0	0.00	1	37.00	38.00	-1	3,197	-0.03%
2020/10/12	1	38.00	2	37.90	37.95	-1	3,207	-0.03%
2020/10/08	2	36.00	0	0.00	36.20	2	3,144	0.06%
2020/09/24	1	34.00	0	0.00	32.55	1	3,686	0.03%
2020/09/21	0	0.00	1	38.30	38.00	-1	3,973	-0.03%
2020/09/18	1	36.40	1	39.30	39.10	0	3,924	0.00%
2020/09/15	0	0.00	2	36.65	36.60	-2	3,857	-0.05%
2020/09/07	0	0.00	1	36.40	36.50	-1	3,904	-0.03%
2020/09/04	0	0.00	1	36.30	36.65	-1	3,934	-0.03%
2020/09/02	2	38.50	2	39.10	37.90	0	4,035	0.00%
2020/09/01	2	38.90	0	0.00	38.80	2	4,047	0.05%
2020/08/31	1	39.30	0	0.00	39.35	1	4,041	0.02%
2020/08/27	2	39.18	2	39.10	39.00	0	4,027	0.00%
2020/08/26	2	37.70	2.7	37.57	37.70	-0.7	3,958	-0.02%
2020/08/25	0	0.00	1	35.35	35.05	-1	3,924	-0.03%
2020/08/20	0	0.00	1	32.70	33.80	-1	3,992	-0.03%
2020/08/19	3	35.75	0	0.00	35.80	3	4,003	0.07%
2020/08/17	0	0.00	1	34.00	34.50	-1	4,020	-0.02%
2020/08/07	0	0.00	3	37.78	39.90	-3	4,209	-0.07%
2020/07/30	0	0.00	1	37.75	37.75	-1	4,995	-0.02%
2020/07/23	1	42.10	5	42.20	42.05	-4	5,389	-0.07%
2020/07/17	3	39.80	1	41.50	38.55	2	5,734	0.03%
2020/07/16	0	0.00	2	39.80	41.10	-2	5,708	-0.04%
2020/07/14	3	38.05	0	0.00	38.00	3	5,754	0.05%
2020/07/13	1	37.80	1	38.90	37.85	0	5,826	0.00%
2020/07/10	1	39.50	0	0.00	36.95	1	5,806	0.02%
2020/07/09	5	37.50	4.7	38.35	38.60	0.3	5,696	0.01%
2020/07/08	0	0.00	10.2	35.10	35.10	-10.2	5,540	-0.18%
2020/07/07	0	0.00	10	29.95	31.95	-10	5,497	-0.18%
2020/07/03	10	28.10	11	29.16	28.75	-1	5,356	-0.02%
2020/07/02	0	0.00	13	29.33	28.60	-13	5,270	-0.25%
2020/07/01	13	27.22	17	27.27	27.90	-4	5,129	-0.08%
2020/06/30	0	0.00	0.7	25.40	25.40	-0.7	4,946	-0.01%
2020/06/29	10	23.15	0	0.00	23.10	10	4,877	0.21%
2020/06/22	0	23.60	0	0.00	23.75	0	4,894	0.00%
2020/06/12	0	0.00	50	22.30	23.55	-50	4,969	-1.01%
2020/06/10	45	23.77	0	0.00	24.20	45	4,963	0.91%
2020/06/09	5	23.80	0	0.00	23.65	5	4,954	0.10%
2020/06/05	4	25.50	0	0.00	25.45	4	5,001	0.08%
2020/06/01	0	0.00	5	26.16	25.85	-5	4,969	-0.10%
2020/05/29	4	25.55	0	0.00	25.20	4	4,990	0.08%
2020/05/28	0	0.00	118	25.66	25.35	-118	5,002	-2.36%	大賣/鉅額交易
2020/05/27	2	26.65	0	0.00	25.95	2	4,993	0.04%
2020/05/26	0	0.00	2	26.90	26.65	-2	5,035	-0.04%
2020/05/25	0	0.00	3	26.40	26.95	-3	5,006	-0.06%
2020/05/20	1	25.30	0	0.00	25.15	1	4,982	0.02%
2020/05/19	3	25.90	2	24.70	25.95	1	4,961	0.02%
2020/05/15	3	23.92	0	0.00	24.50	3	4,862	0.06%
2020/05/14	2	25.35	0	0.00	24.50	2	4,797	0.04%
2020/05/12	1	26.35	0	26.00	26.10	1	4,859	0.02%
2020/05/11	2	26.88	0	0.00	26.20	2	4,863	0.04%
2020/05/08	0	0.00	8	28.02	26.15	-8	4,859	-0.16%
2020/05/07	4	26.45	8	26.16	27.40	-4	4,664	-0.09%
2020/05/06	1	24.80	1	23.00	24.95	0	4,554	0.00%
2020/05/05	1	22.85	3	22.77	22.70	-2	4,469	-0.04%
2020/05/04	15	22.91	0	0.00	22.80	15	4,394	0.34%
2020/04/30	0	0.00	5	23.78	23.60	-5	4,351	-0.11%
2020/04/29	5.6	22.82	3	23.05	23.80	2.6	4,310	0.06%
2020/04/28	49	23.86	4	24.76	23.75	45	4,265	1.06%
2020/04/27	3	23.35	12	23.35	23.35	-9	4,021	-0.22%
2020/04/24	26	20.47	26	20.89	21.25	0	3,958	0.00%
2020/04/23	60	19.58	3	19.70	19.70	57	3,853	1.48%
2020/04/21	0	0.00	8	18.10	17.25	-8	3,695	-0.22%
2020/04/20	2	18.30	2	18.53	18.40	0	3,684	0.00%
2020/04/17	3	17.77	3	17.65	18.05	0	3,645	0.00%
2020/04/16	3	17.05	9	17.35	17.40	-6	3,539	-0.17%
2020/04/15	0	0.00	2	16.35	16.35	-2	3,430	-0.06%
2020/04/09	0	0.00	3	14.98	14.45	-3	3,456	-0.09%
2020/04/08	5	15.13	0	0.00	15.30	5	3,516	0.14%
2020/04/07	0	0.00	2	14.30	14.30	-2	3,580	-0.06%
2020/04/06	0	0.00	5	12.80	13.00	-5	3,728	-0.13%
2020/03/26	5	10.90	0	0.00	10.85	5	3,800	0.13%
2020/03/20	0	0.00	2	10.70	11.05	-2	3,719	-0.05%
2020/03/19	4	10.25	4	10.65	10.05	0	3,688	0.00%
2020/03/18	0	0.00	4	11.78	11.15	-4	3,662	-0.11%
2020/03/17	6	12.40	0	0.00	12.10	6	3,681	0.16%
2020/03/16	4	13.75	7	13.75	13.35	-3	3,689	-0.08%
2020/03/13	2.9	13.76	1	13.45	14.50	1.9	3,742	0.05%
2020/03/12	4	15.16	7	14.98	14.90	-3	3,782	-0.08%
2020/03/11	9	15.74	44	15.84	16.55	-35	3,816	-0.92%
2020/03/10	7	14.46	6	14.27	15.05	1	3,725	0.03%
2020/03/09	2	14.25	0	0.00	13.70	2	3,670	0.05%
2020/03/06	1	14.90	0	0.00	14.90	1	3,683	0.03%
2020/03/05	2	15.30	0	0.00	15.25	2	3,750	0.05%
2020/03/04	9	15.39	1	15.15	15.20	8	3,785	0.21%
2020/03/03	5	16.39	2	16.40	16.10	3	3,761	0.08%
2020/03/02	1	15.15	0	0.00	16.35	1	3,725	0.03%
2020/02/27	0	0.00	3	16.27	15.90	-3	3,684	-0.08%
2020/02/25	0	0.00	1	18.70	18.40	-1	3,547	-0.03%
2020/02/21	0	0.00	10	19.29	19.35	-10	3,458	-0.29%
2020/02/20	3	19.05	2	18.65	18.70	1	3,377	0.03%
2020/02/19	0	0.00	2	19.00	19.00	-2	3,338	-0.06%
2020/02/14	13	19.93	2	18.40	19.70	11	3,236	0.34%
2020/02/13	1	19.45	0	0.00	19.00	1	3,138	0.03%
2020/02/12	3	20.60	0	0.00	20.20	3	3,034	0.10%
2020/02/11	3	20.13	2.7	20.77	20.60	0.3	2,955	0.01%
2020/02/10	0	0.00	2	19.48	19.20	-2	2,815	-0.07%
2020/02/07	1	19.80	2	18.35	19.15	-1	2,720	-0.04%
2020/02/04	2	14.80	0	0.00	15.35	2	2,373	0.08%
2020/01/20	0	0.00	1	18.30	18.65	-1	2,127	-0.05%
2020/01/17	0	0.00	8	18.16	18.15	-8	2,062	-0.39%
2020/01/15	5	18.45	0	0.00	18.30	5	1,926	0.26%
2020/01/13	0	0.00	0.6	16.65	16.75	-0.6	1,826	-0.03%
2020/01/09	5	16.40	0	0.00	16.40	5	1,781	0.28%
2020/01/08	5	16.21	0	0.00	16.20	5	1,760	0.28%
2020/01/06	5	16.30	8	15.65	16.05	-3	1,711	-0.18%
2020/01/02	13	18.69	3	17.95	18.15	10	1,607	0.62%
2019/12/31	13.2	17.25	5	17.72	17.85	8.2	1,497	0.55%
2019/12/30	5	14.86	0	0.00	16.25	5	1,348	0.37%
2019/12/27	0	0.00	13	14.90	14.90	-13	1,171	-1.11%
2019/12/13	5	10.80	0	0.00	10.80	5	901	0.55%
2019/12/12	0	0.00	1	12.80	12.00	-1	859	-0.12%
2019/12/11	0	0.00	9	12.04	12.25	-9	813	-1.11%
2019/12/10	1	10.50	23	11.28	11.95	-22	757	-2.90%
2019/12/09	1	10.40	2	10.90	10.90	-1	662	-0.15%
2019/12/06	8	9.35	3	9.93	9.93	5	575	0.87%
2019/12/05	2	9.12	0	0.00	9.03	2	452	0.44%
2019/12/04	0	0.00	1	8.30	8.45	-1	415	-0.24%
2019/12/03	11	8.85	1	8.40	8.45	10	403	2.48%
2019/11/29	0	0.00	3.1	7.74	7.74	-3.1	258	-1.18%
2019/11/28	0	0.00	3	6.90	7.04	-3	197	-1.52%
2019/11/01	0	0.00	0.6	6.35	6.40	-0.6	140	-0.46%
2019/09/25	3	6.58	0	0.00	6.55	3	163	1.83%
2019/09/10	0.3	6.50	0	0.00	6.55	0.3	158	0.18%
2019/08/06	0.2	6.53	0	0.00	6.50	0.2	145	0.15%
2019/07/05	3	6.85	0	0.00	6.80	3	162	1.85%
2019/05/22	0	0.00	5.7	6.40	6.43	-5.7	238	-2.37%
2019/05/13	0	0.00	2	6.50	6.60	-2	241	-0.83%
2019/05/10	0	0.00	6	6.66	6.78	-6	240	-2.49%
2019/04/26	0	0.00	4.2	6.78	6.82	-4.2	241	-1.76%
2019/03/13	3	7.15	0	0.00	7.15	3	214	1.40%
2019/03/07	0	7.00	0	0.00	7.03	0	225	0.00%
2019/03/06	3	7.44	0	0.00	7.34	3	230	1.30%
2019/02/25	0	0.00	3.4	7.09	7.09	-3.4	193	-1.77%
2019/02/12	3	6.36	0	0.00	6.35	3	167	1.79%
2019/01/22	0	0.00	9	6.24	6.45	-9	178	-5.05%
2019/01/21	0	0.00	1	6.52	6.44	-1	177	-0.56%
2019/01/08	0.1	6.39	0	0.00	6.40	0.1	178	0.05%
2018/11/15	0.8	6.79	0	0.00	6.79	0.8	261	0.30%
2018/11/07	0	0.00	12	7.00	7.01	-12	293	-4.08%
2018/10/30	20	6.82	0	0.00	6.87	20	305	6.55%
2018/10/12	0.3	7.71	0	0.00	7.70	0.3	379	0.08%
2018/10/04	0.3	9.00	0	0.00	9.00	0.3	401	0.07%
2018/08/13	0	0.00	15	8.55	8.39	-15	1,535	-0.98%
2018/07/19	0	0.00	1	9.05	9.18	-1	1,567	-0.06%
2018/07/05	0	0.00	5	8.83	8.66	-5	1,549	-0.32%
2018/06/26	0	0.00	2	9.17	9.40	-2	1,521	-0.13%
2018/06/15	2	9.21	1	9.50	9.32	1	1,389	0.07%
2018/06/12	5	9.30	0	0.00	9.00	5	1,276	0.39%
2018/06/07	0	0.00	1	9.72	9.78	-1	1,159	-0.09%
2018/06/06	0	0.00	3	9.91	10.20	-3	1,078	-0.28%
2018/06/05	0	0.00	128	9.48	9.40	-128	928	-13.78%	大賣/鉅額交易
2018/06/04	0	0.00	5	9.25	9.40	-5	875	-0.57%
2018/06/01	10	9.60	13	9.66	9.70	-3	785	-0.38%
2018/05/31	5	8.68	7	8.80	8.89	-2	614	-0.33%
2018/05/30	0	0.00	10	7.52	8.09	-10	532	-1.88%
2018/05/25	2	7.98	0	0.00	7.75	2	485	0.41%
2018/05/15	0	0.00	2	6.80	6.77	-2	407	-0.49%
2018/05/11	7	6.75	0	0.00	6.77	7	420	1.67%
2018/04/11	0	0.00	6	6.55	6.55	-6	410	-1.46%
2018/03/21	0	0.00	2	7.75	7.65	-2	382	-0.52%
2018/03/20	0	0.00	4	7.70	7.70	-4	383	-1.04%
2018/03/19	4	7.75	0	0.00	7.75	4	386	1.04%
2018/03/16	2	7.68	0	0.00	7.72	2	388	0.51%
2018/03/08	0	0.00	12	7.66	7.65	-12	418	-2.87%
2018/02/07	10	7.15	0	0.00	7.00	10	507	1.97%
2018/02/02	1	7.70	0	0.00	7.66	1	490	0.20%
2018/01/18	1	8.15	0	0.00	8.15	1	465	0.21%
2018/01/15	0	0.00	30	8.25	8.22	-30	468	-6.41%
2018/01/08	2	8.59	0	0.00	8.65	2	538	0.37%