系統電 (5309)-元大-大統券商分點個股進出

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
33.85
漲跌
▼0.25
漲幅
-0.73%
成交量
534張
產業
上櫃電子零組件類股▲0.58%
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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/26	0	0.00	1	34.15	33.85	-1	2,265	-0.04%
2024/04/22	0	0.00	1	33.50	33.25	-1	2,296	-0.04%
2024/04/19	0	0.00	5	33.87	34.05	-5	2,289	-0.22%
2024/04/17	8	35.95	8	35.31	35.20	0	2,303	0.00%
2024/04/16	1	33.85	1	33.90	33.80	0	2,303	0.00%
2024/04/11	1	35.00	0	0.00	34.95	1	2,509	0.04%
2024/04/08	3	35.30	0	0.00	35.30	3	2,509	0.12%
2024/04/01	3	35.78	1	36.00	35.75	2	2,462	0.08%
2024/03/29	7	37.80	1	38.90	35.75	6	2,445	0.25%
2024/03/28	1	40.00	21	39.31	39.50	-20	2,276	-0.88%
2024/03/27	2	37.78	3	39.10	39.60	-1	1,943	-0.05%
2024/03/26	0	0.00	2	36.45	36.00	-2	1,684	-0.12%
2024/03/25	0	0.00	2	36.55	36.50	-2	1,671	-0.12%
2024/03/19	0	36.00	0	0.00	35.75	0	1,663	0.00%
2024/03/18	1	35.80	1	35.85	35.75	0	1,697	0.00%
2024/03/15	1	36.00	0	0.00	35.80	1	1,748	0.06%
2024/03/14	1	37.15	0	0.00	36.50	1	1,744	0.06%
2024/03/12	1	37.10	0	0.00	36.80	1	1,702	0.06%
2024/03/06	10	37.48	6	37.15	36.95	4	1,602	0.25%
2024/03/05	16	36.72	0	0.00	37.30	16	1,526	1.05%
2024/02/23	10	33.85	0	0.00	33.85	10	1,402	0.71%
2024/02/22	0	0.00	0.1	34.05	34.25	-0.1	1,400	-0.01%
2024/02/15	0	0.00	2	33.35	33.70	-2	1,395	-0.14%
2024/02/02	50	33.95	0	0.00	34.05	50	1,396	3.58%
2024/01/25	1	34.90	0	0.00	34.80	1	1,392	0.07%
2024/01/22	1	34.90	0	0.00	34.75	1	1,382	0.07%
2024/01/19	0	0.00	2	34.60	34.65	-2	1,385	-0.14%
2024/01/17	1	34.80	0	0.00	35.00	1	1,389	0.07%
2024/01/15	0	0.00	14	36.55	36.50	-14	1,353	-1.03%
2024/01/12	1	36.65	2	36.30	36.30	-1	1,363	-0.07%
2024/01/11	1	37.45	0	0.00	36.80	1	1,350	0.07%
2024/01/10	2	37.85	0	0.00	37.60	2	1,310	0.15%
2024/01/09	0	0.00	2	38.30	37.50	-2	1,242	-0.16%
2024/01/08	16	37.49	1	37.50	37.45	15	1,071	1.40%
2024/01/03	0	0.00	3	36.55	36.50	-3	980	-0.31%
2024/01/02	0	0.00	11	36.21	36.75	-11	1,000	-1.10%
2023/12/29	1	35.70	0	0.00	35.75	1	1,022	0.10%
2023/12/22	3	34.90	0	0.00	34.90	3	1,000	0.30%
2023/12/21	8	35.01	0	0.00	35.15	8	1,004	0.80%
2023/12/15	0	0.00	1	36.45	35.80	-1	1,000	-0.10%
2023/12/14	1	35.85	0	0.00	35.85	1	987	0.10%
2023/12/12	7	36.44	5	36.68	36.70	2	948	0.21%
2023/11/30	0	0.00	1	35.85	35.80	-1	909	-0.11%
2023/11/22	0	0.00	2	34.15	34.20	-2	840	-0.24%
2023/11/20	0	0.00	1	34.50	34.00	-1	855	-0.12%
2023/11/08	0	0.00	1	34.40	33.70	-1	874	-0.11%
2023/10/31	0	0.00	1	32.20	32.05	-1	954	-0.10%
2023/10/24	1	32.40	0	0.00	32.35	1	1,000	0.10%
2023/10/20	2	32.40	0	0.00	32.30	2	1,043	0.19%
2023/10/18	2	33.50	0	0.00	33.25	2	1,075	0.19%
2023/10/05	3	35.47	3	34.90	34.90	0	1,109	0.00%
2023/10/04	0	0.00	1	34.00	33.95	-1	1,092	-0.09%
2023/10/03	5	34.40	0	0.00	34.30	5	1,102	0.45%
2023/09/12	0	0.00	1	37.00	36.15	-1	1,463	-0.07%
2023/09/11	2	35.55	1	35.10	35.10	1	1,454	0.07%
2023/09/08	1	34.75	0	0.00	34.75	1	1,453	0.07%
2023/09/06	0	0.00	15	35.75	35.90	-15	1,524	-0.98%
2023/08/31	1	35.55	0	0.00	35.70	1	1,646	0.06%
2023/08/30	0	0.00	0	35.45	35.55	0	1,671	0.00%
2023/08/28	0	0.00	1	34.10	33.90	-1	1,697	-0.06%
2023/08/22	0	0.00	2	35.85	35.75	-2	1,746	-0.11%
2023/08/18	1	36.20	0	0.00	35.60	1	1,784	0.06%
2023/08/17	1	36.10	2	35.70	36.00	-1	1,788	-0.06%
2023/08/15	0	0.00	1	34.35	34.50	-1	1,826	-0.05%
2023/08/10	2	36.50	0	0.00	35.45	2	1,840	0.11%
2023/08/08	0	0.00	1	37.15	37.10	-1	1,815	-0.06%
2023/08/04	1	37.95	0	0.00	37.85	1	1,907	0.05%
2023/07/31	0	0.00	1	38.40	38.75	-1	2,134	-0.05%
2023/07/26	2	38.08	0	0.00	37.85	2	2,248	0.09%
2023/07/25	1	36.90	0	0.00	38.20	1	2,271	0.04%
2023/07/24	0	37.50	0	0.00	36.50	0	2,286	0.00%
2023/07/13	1	38.95	0	0.00	38.55	1	2,629	0.04%
2023/07/10	1	38.40	15	38.55	38.35	-14	3,103	-0.45%
2023/07/07	5	38.40	0	0.00	38.55	5	3,329	0.15%
2023/07/06	5	40.20	0.1	40.50	40.10	5	3,334	0.15%
2023/06/30	6	41.50	0	0.00	41.70	6	4,439	0.14%
2023/06/28	6	40.78	0	0.00	40.55	6	4,749	0.13%
2023/06/21	5	40.34	0	0.00	40.35	5	4,851	0.10%
2023/06/19	0	0.00	25	40.95	40.90	-25	4,858	-0.51%
2023/06/16	2	40.60	1	40.35	40.35	1	4,861	0.02%
2023/06/15	0	0.00	1	40.65	40.75	-1	4,831	-0.02%
2023/06/14	2	41.38	0	0.00	41.45	2	4,806	0.04%
2023/06/13	1	40.75	0	0.00	40.65	1	4,812	0.02%
2023/06/12	2	40.85	0.1	41.34	40.80	1.9	4,789	0.04%
2023/06/09	0	0.00	1	41.65	41.65	-1	4,768	-0.02%
2023/06/08	0	0.00	1	42.60	42.25	-1	4,755	-0.02%
2023/06/07	0.1	43.50	0	0.00	43.30	0.1	4,805	0.00%
2023/06/05	0	0.00	1	43.65	43.40	-1	4,962	-0.02%
2023/06/02	0	0.00	13	42.99	43.00	-13	4,968	-0.26%
2023/06/01	1	42.35	0	0.00	42.80	1	4,982	0.02%
2023/05/31	3	42.77	0	0.00	42.70	3	4,997	0.06%
2023/05/30	10	42.15	0	0.00	42.10	10	4,999	0.20%
2023/05/26	2	41.90	11	42.20	41.95	-9	5,048	-0.18%
2023/05/25	1	42.80	0	0.00	42.60	1	5,041	0.02%
2023/05/24	1	43.30	0	0.00	43.35	1	5,076	0.02%
2023/05/22	9	43.19	0	0.00	43.55	9	5,227	0.17%
2023/05/19	0	0.00	1	43.10	42.75	-1	5,240	-0.02%
2023/05/18	0	0.00	18	43.30	43.50	-18	5,227	-0.34%
2023/05/17	16	42.81	0	0.00	42.80	16	5,264	0.30%
2023/05/16	4	42.35	0	0.00	42.30	4	5,268	0.08%
2023/05/10	4	43.15	0	0.00	42.85	4	5,535	0.07%
2023/05/09	1	44.35	4	43.10	43.10	-3	5,702	-0.05%
2023/05/05	2	44.73	6	45.01	44.50	-4	5,678	-0.07%
2023/05/04	13	44.40	15	44.20	44.15	-2	5,590	-0.04%
2023/05/03	0	0.00	2	42.48	42.25	-2	5,580	-0.04%
2023/04/28	1	43.25	0	0.00	43.10	1	5,616	0.02%
2023/04/27	1	43.15	0	0.00	43.25	1	5,579	0.02%
2023/04/24	1	42.25	0	0.00	42.25	1	5,459	0.02%
2023/04/21	4	43.01	0	0.00	42.05	4	5,467	0.07%
2023/04/20	17	44.09	3	44.67	43.50	14	5,397	0.26%
2023/04/19	12	44.63	2	44.65	44.25	10	5,314	0.19%
2023/04/18	1	45.30	0	0.00	44.50	1	5,249	0.02%
2023/04/14	2	45.05	1	45.20	45.00	1	5,141	0.02%
2023/04/13	5	47.43	4	47.11	46.00	1	5,034	0.02%
2023/04/12	4	47.16	3	47.03	47.50	1	4,688	0.02%
2023/04/10	2	45.45	0	0.00	45.05	2	4,405	0.05%
2023/04/07	1	45.70	5	45.63	45.90	-4	4,316	-0.09%
2023/04/06	10	46.64	6.2	46.54	46.30	3.8	4,189	0.09%
2023/03/31	15	46.10	28	46.09	46.35	-13	3,907	-0.33%
2023/03/30	36	44.53	11	44.53	44.30	25	3,218	0.78%
2023/03/29	1	42.85	0	0.00	42.90	1	2,873	0.03%
2023/03/28	2	43.50	0	0.00	42.65	2	2,877	0.07%
2023/03/27	4	43.00	1	42.95	43.50	3	2,812	0.11%
2023/03/24	4	42.69	3	42.70	42.65	1	2,772	0.04%
2023/03/23	0	0.00	4	43.03	42.80	-4	2,771	-0.14%
2023/03/21	0	0.00	3	41.95	42.30	-3	2,779	-0.11%
2023/03/16	2	40.80	0	0.00	40.45	2	2,989	0.07%
2023/03/14	0	0.00	1	41.00	41.00	-1	3,369	-0.03%
2023/03/13	2	41.10	0	0.00	41.20	2	3,547	0.06%
2023/03/10	0.2	42.10	2	41.70	41.80	-1.8	3,666	-0.05%
2023/03/09	1	44.90	1	43.00	43.00	0	3,806	0.00%
2023/03/08	0	0.00	1	44.25	44.20	-1	3,857	-0.03%
2023/03/06	0	0.00	3	43.30	43.55	-3	3,847	-0.08%
2023/03/01	1	41.85	0	0.00	42.20	1	3,834	0.03%
2023/02/24	1	42.70	0	0.00	41.85	1	3,842	0.03%
2023/02/23	2	42.98	2	42.98	43.00	0	3,805	0.00%
2023/02/22	4	42.91	12	42.88	42.90	-8	3,824	-0.21%
2023/02/21	3	44.72	1	44.30	44.00	2	3,899	0.05%
2023/02/20	1	44.15	0	0.00	44.30	1	3,878	0.03%
2023/02/17	8	43.65	2	43.53	43.70	6	3,834	0.16%
2023/02/16	2	43.30	0	0.00	43.40	2	3,842	0.05%
2023/02/15	2	43.95	2	43.70	42.70	0	3,947	0.00%
2023/02/09	4	44.79	2	44.73	43.80	2	4,009	0.05%
2023/02/08	3	43.55	1	43.60	43.60	2	3,868	0.05%
2023/02/07	8	43.44	9	43.53	43.00	-1	3,791	-0.03%
2023/02/06	0	0.00	1	41.95	41.65	-1	3,598	-0.03%
2023/02/02	0	0.00	1	42.50	42.65	-1	3,545	-0.03%
2023/02/01	2	42.65	1	42.20	42.00	1	3,507	0.03%
2023/01/31	0	0.00	1	41.95	41.85	-1	3,415	-0.03%
2023/01/09	1	40.50	2	40.40	40.50	-1	3,518	-0.03%
2023/01/05	3	40.40	4	39.90	39.80	-1	3,528	-0.03%
2023/01/03	1	38.15	0	0.00	39.00	1	3,487	0.03%
2022/12/29	1	38.35	1	37.60	38.35	0	3,502	0.00%
2022/12/28	1	38.45	0	0.00	38.00	1	3,531	0.03%
2022/12/27	1	40.15	0	0.00	39.60	1	3,502	0.03%
2022/12/20	3	40.18	1	39.85	39.80	2	3,548	0.06%
2022/12/16	0	0.00	1	41.00	40.95	-1	3,554	-0.03%
2022/12/15	1	41.80	1	41.70	41.70	0	3,543	0.00%
2022/12/13	8	40.75	2	40.90	40.50	6	3,514	0.17%
2022/12/12	2	41.03	5	41.07	41.10	-3	3,510	-0.09%
2022/12/09	4	41.90	5	41.23	41.05	-1	3,507	-0.03%
2022/12/08	2	43.35	0	0.00	43.45	2	3,377	0.06%
2022/12/07	1	44.35	0	0.00	43.05	1	3,335	0.03%
2022/12/06	13	46.02	9	45.87	44.70	4	3,263	0.12%
2022/12/05	3	44.88	2	45.08	44.70	1	3,003	0.03%
2022/12/02	4	44.60	1	44.60	44.60	3	2,832	0.11%
2022/12/01	3	43.98	11	44.12	44.50	-8	2,700	-0.30%
2022/11/30	12	42.84	29	43.11	42.85	-17	2,556	-0.66%
2022/11/28	3	41.33	3	41.23	41.60	0	2,583	0.00%
2022/11/23	2	40.23	0	0.00	39.85	2	2,988	0.07%
2022/11/22	1	41.35	3	41.05	40.50	-2	2,995	-0.07%
2022/11/21	5	41.41	0	0.00	41.05	5	3,026	0.17%
2022/11/17	22	42.51	7	41.91	42.10	15	3,030	0.50%
2022/11/16	2	40.93	2	41.38	41.25	0	2,924	0.00%
2022/11/15	1	40.70	1	40.35	40.35	0	2,859	0.00%
2022/11/14	2	40.83	1	40.60	40.60	1	2,875	0.03%
2022/11/11	1	40.85	5	40.31	41.40	-4	2,872	-0.14%
2022/11/10	2	40.85	19	40.34	41.00	-17	2,796	-0.61%
2022/11/09	8	40.45	2	39.80	39.65	6	2,883	0.21%
2022/11/08	0	0.00	2	39.65	39.60	-2	2,859	-0.07%
2022/11/07	1	39.05	0	0.00	38.80	1	2,811	0.04%
2022/11/02	0	0.00	1	37.95	37.55	-1	2,908	-0.03%
2022/10/27	1	37.65	0	0.00	37.65	1	2,988	0.03%
2022/10/25	0	0.00	2	38.48	38.45	-2	3,084	-0.06%
2022/10/21	1	38.15	0	0.00	37.60	1	3,166	0.03%
2022/10/20	5	38.59	4	38.69	38.00	1	3,197	0.03%
2022/10/19	0	39.00	0	0.00	38.90	0	3,194	0.00%
2022/10/13	5	36.15	0	0.00	34.90	5	3,402	0.15%
2022/10/12	6	37.29	0	0.00	37.15	6	3,431	0.17%
2022/10/11	0	0.00	3	37.27	37.20	-3	3,473	-0.09%
2022/10/07	3	39.67	0	0.00	39.10	3	3,544	0.08%
2022/10/06	2	38.85	0	0.00	38.90	2	3,668	0.05%
2022/10/05	1	39.55	0	0.00	38.70	1	3,719	0.03%
2022/10/03	1	37.75	1	37.80	37.65	0	3,741	0.00%
2022/09/29	1	36.65	1	36.45	36.25	0	3,827	0.00%
2022/09/23	1	39.10	0	0.00	39.00	1	3,951	0.03%
2022/09/12	0	0.00	1	41.90	41.90	-1	4,685	-0.02%
2022/09/08	1	41.70	0	0.00	41.55	1	4,817	0.02%
2022/09/07	0	0.00	1	41.60	41.20	-1	5,027	-0.02%
2022/09/06	1	41.00	0	0.00	40.80	1	5,431	0.02%
2022/09/05	3	43.05	6	44.03	41.85	-3	5,500	-0.05%
2022/09/02	2	43.48	1	44.10	44.00	1	5,465	0.02%
2022/09/01	3	43.60	1	42.75	42.60	2	5,552	0.04%
2022/08/31	1	43.60	1	43.90	43.70	0	5,750	0.00%
2022/08/30	0	0.00	15	41.95	42.15	-15	5,832	-0.26%
2022/08/26	0	0.00	4	41.95	41.80	-4	6,924	-0.06%
2022/08/25	0	0.00	1	40.95	40.95	-1	7,712	-0.01%
2022/08/24	10	41.25	10	40.40	40.35	0	7,971	0.00%
2022/08/23	0	0.00	3	41.00	41.00	-3	8,142	-0.04%
2022/08/22	13	40.87	10	41.30	40.75	3	8,267	0.04%
2022/08/19	10	41.70	10	42.15	41.25	0	8,258	0.00%
2022/08/18	11	41.38	1	41.00	41.60	10	8,270	0.12%
2022/08/17	6	41.56	0	0.00	41.10	6	8,253	0.07%
2022/08/16	0	0.00	2	42.28	41.75	-2	8,245	-0.02%
2022/08/15	5	41.41	6	41.43	41.50	-1	8,183	-0.01%
2022/08/11	1	40.35	1	40.35	40.10	0	8,125	0.00%
2022/08/10	3	41.00	0	0.00	40.75	3	8,086	0.04%
2022/08/09	0	0.00	2	40.13	40.65	-2	8,024	-0.02%
2022/08/02	0	0.00	1	38.80	38.30	-1	7,931	-0.01%
2022/07/29	1	39.40	0	0.00	39.15	1	7,858	0.01%
2022/07/28	4	38.70	0	0.00	38.70	4	7,851	0.05%
2022/07/26	1	38.35	0	0.00	38.15	1	7,807	0.01%
2022/07/25	1	38.00	1	38.05	38.00	0	7,763	0.00%
2022/07/22	2	37.00	3	37.72	37.05	-1	7,746	-0.01%
2022/07/21	1	35.90	0	0.00	36.15	1	7,640	0.01%
2022/07/20	1	36.80	0	0.00	35.50	1	7,618	0.01%
2022/07/14	2	35.20	0	0.00	35.75	2	7,460	0.03%
2022/07/13	2	38.05	0	0.00	37.30	2	7,326	0.03%
2022/07/11	0	0.00	3	40.05	39.70	-3	7,307	-0.04%
2022/07/08	4	39.63	0	0.00	39.55	4	7,343	0.05%
2022/07/07	1	37.00	7	37.49	38.45	-6	7,713	-0.08%
2022/07/06	0	0.00	0.1	37.80	37.80	-0.1	7,847	0.00%
2022/07/05	0	0.00	1	39.60	39.80	-1	8,146	-0.01%
2022/07/04	1	38.85	0	0.00	38.80	1	8,498	0.01%
2022/07/01	1	38.80	6.1	40.70	38.80	-5.1	8,901	-0.06%
2022/06/30	0	0.00	11	42.07	41.70	-11	8,885	-0.12%
2022/06/29	2	44.30	0	0.00	43.50	2	9,490	0.02%
2022/06/28	4	45.44	2	44.20	44.25	2	9,690	0.02%
2022/06/27	3	45.67	3	45.68	45.60	0	9,628	0.00%
2022/06/24	1	44.85	0	0.00	44.85	1	9,490	0.01%
2022/06/23	0	0.00	5	42.31	42.75	-5	9,384	-0.05%
2022/06/22	1	44.15	1	43.05	42.80	0	9,358	0.00%
2022/06/21	3	44.88	1	44.65	45.45	2	9,373	0.02%
2022/06/20	1	45.70	1	42.90	42.65	0	9,360	0.00%
2022/06/17	1	45.20	3	45.13	45.90	-2	9,340	-0.02%
2022/06/16	5	46.29	0.3	47.55	45.05	4.7	9,253	0.05%
2022/06/15	7	48.51	10	48.08	46.50	-3	9,064	-0.03%
2022/06/14	6	45.34	7	45.98	46.80	-1	8,648	-0.01%
2022/06/13	3	45.55	3	46.25	46.25	0	8,523	0.00%
2022/06/10	5	46.90	6	46.98	46.85	-1	8,453	-0.01%
2022/06/09	13	47.90	10	47.51	46.90	3	8,270	0.04%
2022/06/08	6	46.63	2	46.08	46.45	4	7,865	0.05%
2022/06/07	9	48.08	15	48.10	46.80	-6	7,610	-0.08%
2022/06/06	4.3	46.46	3	46.73	46.00	1.3	6,831	0.02%
2022/06/02	27	46.28	10	46.34	47.15	17	6,442	0.26%
2022/06/01	1	43.75	1	44.25	43.25	0	5,640	0.00%
2022/05/31	1	42.30	8	43.24	43.30	-7	5,373	-0.13%
2022/05/30	0	0.00	2	42.00	42.30	-2	5,287	-0.04%
2022/05/23	3	41.15	1	40.70	40.70	2	5,144	0.04%
2022/05/17	1	38.65	1	38.60	38.60	0	5,143	0.00%
2022/05/13	0	0.00	1	38.10	38.10	-1	5,261	-0.02%
2022/05/12	0	0.00	1.1	38.50	38.00	-1.1	5,301	-0.02%
2022/05/10	0	0.00	10	38.80	39.00	-10	5,427	-0.18%
2022/05/09	0	0.00	5.1	39.83	38.90	-5.1	5,506	-0.09%
2022/05/06	1	39.95	1	40.00	40.85	0	5,774	0.00%
2022/05/05	0	0.00	1	40.70	40.85	-1	6,053	-0.02%
2022/05/04	0	0.00	1	39.90	39.80	-1	6,258	-0.02%
2022/05/03	4	40.50	8	40.96	40.20	-4	6,536	-0.06%
2022/04/29	0	0.00	1	40.00	39.50	-1	6,569	-0.02%
2022/04/28	0	0.00	2	40.90	39.30	-2	6,630	-0.03%
2022/04/27	2	39.40	0	0.00	39.40	2	6,799	0.03%
2022/04/26	2	40.50	0	0.00	40.50	2	6,956	0.03%
2022/04/25	2	40.85	5.2	40.86	40.85	-3.2	6,974	-0.05%
2022/04/22	2	41.70	0	0.00	41.70	2	7,011	0.03%
2022/04/20	6	40.96	1	41.35	41.00	5	7,015	0.07%
2022/04/19	0	0.00	3	41.20	41.00	-3	7,040	-0.04%
2022/04/18	1	40.75	1	40.35	40.35	0	7,054	0.00%
2022/04/15	5	42.20	5	42.00	41.80	0	7,040	0.00%
2022/04/14	10	43.10	1	43.00	43.10	9	7,033	0.13%
2022/04/13	15	44.57	19	45.16	43.75	-4	7,047	-0.06%
2022/04/12	8	42.60	8	42.82	43.45	0	6,629	0.00%
2022/04/11	15	42.96	2	43.08	42.55	13	6,476	0.20%
2022/04/08	7	43.46	11	43.72	43.80	-4	6,156	-0.06%
2022/04/07	4	43.30	1	43.35	42.95	3	5,796	0.05%
2022/04/06	5	40.55	4	40.44	40.40	1	5,378	0.02%
2022/04/01	10	43.34	6	43.04	41.50	4	5,326	0.08%
2022/03/31	8	41.59	16.1	42.02	42.70	-8.1	4,699	-0.17%
2022/03/30	0	0.00	12.1	40.93	40.95	-12.1	4,508	-0.27%
2022/03/29	1	40.15	6	40.68	39.90	-5	4,507	-0.11%
2022/03/28	13	40.06	9	39.94	40.65	4	4,522	0.09%
2022/03/25	2	41.25	2	41.38	41.15	0	4,505	0.00%
2022/03/24	0	0.00	5	41.75	40.55	-5	4,467	-0.11%
2022/03/23	1	41.70	0	0.00	41.25	1	4,439	0.02%
2022/03/22	8	41.41	1	41.70	41.15	7	4,403	0.16%
2022/03/21	2	39.95	2.2	40.19	40.35	-0.2	4,325	0.00%
2022/03/18	1	39.40	1	39.65	39.05	0	4,386	0.00%
2022/03/16	0	0.00	3	37.98	37.75	-3	4,609	-0.07%
2022/03/10	1	38.50	1	38.80	38.30	0	5,070	0.00%
2022/03/09	0	0.00	1	37.00	37.75	-1	5,219	-0.02%
2022/03/08	1	36.00	0	0.00	36.00	1	5,317	0.02%
2022/03/03	7	41.29	8	40.98	39.80	-1	5,537	-0.02%
2022/03/01	2	40.50	4	39.70	40.50	-2	5,708	-0.04%
2022/02/24	1	39.15	0	0.00	38.60	1	6,108	0.02%
2022/02/22	0	0.00	2	39.70	39.70	-2	6,348	-0.03%
2022/02/21	0	0.00	1	41.40	40.80	-1	6,731	-0.01%
2022/02/17	0	0.00	2	41.80	40.85	-2	7,449	-0.03%
2022/02/16	2	42.05	10	41.86	42.05	-8	7,729	-0.10%
2022/02/15	2	40.38	1	40.70	40.35	1	7,766	0.01%
2022/02/11	3	40.87	0	0.00	40.75	3	8,079	0.04%
2022/02/10	5	41.52	0	0.00	41.60	5	8,150	0.06%
2022/02/09	6	42.17	12	42.11	42.00	-6	8,151	-0.07%
2022/02/08	19	42.22	22	42.42	42.50	-3	8,338	-0.04%
2022/02/07	3	41.37	2	41.60	41.90	1	8,113	0.01%
2022/01/26	33	39.98	33	39.50	39.30	0	7,866	0.00%
2022/01/25	15.1	39.99	15	39.95	38.50	0.1	7,821	0.00%
2022/01/24	0	0.00	1	37.55	38.20	-1	7,673	-0.01%
2022/01/21	0	0.00	1	39.40	38.90	-1	7,730	-0.01%
2022/01/20	25	39.80	26	39.76	39.45	-1	7,757	-0.01%
2022/01/19	6	37.78	16	39.13	38.20	-10	7,660	-0.13%
2022/01/18	2	36.88	0	0.00	36.85	2	7,727	0.03%
2022/01/17	1	36.00	0	0.00	37.05	1	7,792	0.01%
2022/01/13	15	35.00	0	35.20	35.10	15	7,752	0.19%
2022/01/12	0	0.00	2	35.48	35.50	-2	7,751	-0.03%
2022/01/11	0	0.00	4	36.63	36.45	-4	7,759	-0.05%
2022/01/10	3	37.75	0	0.00	37.45	3	7,749	0.04%
2022/01/07	1	37.50	16	37.49	37.30	-15	7,774	-0.19%
2022/01/06	2	39.43	1	39.10	38.50	1	7,781	0.01%
2022/01/05	4	39.94	0	0.00	39.90	4	7,727	0.05%
2022/01/04	1	39.85	0	0.00	39.85	1	7,774	0.01%
2021/12/28	2	40.60	0	0.00	40.40	2	8,243	0.02%
2021/12/27	2	40.50	0	0.00	40.30	2	8,295	0.02%
2021/12/22	2	41.65	1	41.55	41.40	1	8,433	0.01%
2021/12/21	1	40.95	0	0.00	40.95	1	8,597	0.01%
2021/12/17	2	40.25	1.2	40.33	40.00	0.9	8,562	0.01%
2021/12/16	1	41.40	1	41.20	41.20	0	8,485	0.00%
2021/12/15	5	41.30	0	0.00	41.15	5	8,434	0.06%
2021/12/14	10	41.95	1	41.30	40.90	9	8,390	0.11%
2021/12/13	1	43.80	0	0.00	43.00	1	8,274	0.01%
2021/12/10	10	42.70	3	43.00	44.50	7	8,162	0.09%
2021/12/09	3	45.70	0	0.00	44.50	3	8,038	0.04%
2021/12/08	2.2	45.71	14	45.95	45.15	-11.9	7,958	-0.15%
2021/12/06	1	45.95	6	45.76	45.45	-5	7,813	-0.06%
2021/12/03	0	0.00	1	44.50	44.50	-1	7,663	-0.01%
2021/12/02	8	43.73	3	43.75	43.05	5	7,505	0.07%
2021/11/30	3	43.50	2	44.15	43.40	1	7,356	0.01%
2021/11/29	1	42.55	1	40.65	42.25	0	7,265	0.00%
2021/11/26	3	42.93	2	43.20	42.90	1	7,148	0.01%
2021/11/25	2	45.23	4	44.86	44.95	-2	7,006	-0.03%
2021/11/24	12	44.33	16	44.13	45.15	-4	6,847	-0.06%
2021/11/23	5	42.25	3	42.12	42.05	2	6,516	0.03%
2021/11/22	12	43.48	0	0.00	43.00	12	6,432	0.19%
2021/11/19	10	43.24	8	43.83	43.65	2	6,353	0.03%
2021/11/18	11	44.69	16	45.35	44.10	-5	6,144	-0.08%
2021/11/17	5	43.42	18	43.72	43.50	-13	5,726	-0.23%
2021/11/16	14	42.59	27	44.74	42.05	-13	5,502	-0.24%
2021/11/15	10	40.88	209	41.54	41.55	-199	4,984	-3.99%	大賣/鉅額交易
2021/11/12	1	39.60	3	37.88	37.80	-2	4,667	-0.04%
2021/11/11	18	39.94	11	41.29	39.00	7	4,548	0.15%
2021/11/10	16	39.45	0	0.00	39.50	16	4,331	0.37%
2021/11/09	2	38.70	3	38.77	38.85	-1	4,179	-0.02%
2021/11/08	1	39.55	1	38.25	38.00	0	4,063	0.00%
2021/11/05	1	39.80	17	39.35	39.80	-16	3,986	-0.40%
2021/11/04	12	37.45	0	0.00	38.20	12	3,769	0.32%
2021/11/03	1	37.00	0	0.00	37.00	1	3,715	0.03%
2021/11/02	11	37.47	8	37.14	37.10	3	3,701	0.08%
2021/11/01	0	0.00	14	38.66	37.70	-14	3,523	-0.40%
2021/10/29	1	37.35	3	37.25	37.10	-2	3,433	-0.06%
2021/10/28	11	36.14	1	36.00	35.70	10	3,373	0.30%
2021/10/27	1	36.65	18	36.78	36.60	-17	3,439	-0.49%
2021/10/26	17	35.05	20	35.63	35.70	-3	3,391	-0.09%
2021/10/25	5	33.63	11	33.54	33.85	-6	3,153	-0.19%
2021/10/20	0	0.00	1	32.60	32.85	-1	3,094	-0.03%
2021/10/13	5	30.27	0	0.00	30.25	5	3,034	0.16%
2021/10/08	0	0.00	2	32.90	32.45	-2	2,967	-0.07%
2021/10/07	1	33.30	1	33.10	33.05	0	2,948	0.00%
2021/10/06	7	33.66	7	33.69	33.00	0	2,963	0.00%
2021/10/05	7	34.14	0	0.00	32.70	7	2,869	0.24%
2021/10/04	6	31.17	1	32.00	33.10	5	2,536	0.20%
2021/09/28	16	32.39	16	33.87	32.80	0	2,567	0.00%
2021/09/27	0	0.00	2	30.80	31.70	-2	2,393	-0.08%
2021/09/22	4	30.10	0	0.00	30.10	4	2,500	0.16%
2021/09/14	5	32.58	4	32.66	32.20	1	2,546	0.04%
2021/09/09	1	32.30	3	32.72	32.75	-2	2,447	-0.08%
2021/09/08	0	0.00	1	30.50	29.80	-1	2,374	-0.04%
2021/09/03	3	32.85	0	0.00	33.00	3	2,359	0.13%
2021/09/01	1	30.80	0	0.00	31.10	1	2,301	0.04%
2021/08/24	1	31.00	0	0.00	30.85	1	2,252	0.04%
2021/08/10	1	35.10	0	0.00	32.90	1	2,272	0.04%
2021/08/09	12	37.01	0	0.00	35.10	12	2,218	0.54%
2021/08/06	0	0.00	5	37.56	36.50	-5	2,215	-0.23%
2021/08/05	0	0.00	1	38.50	38.25	-1	2,210	-0.05%
2021/08/04	5	39.28	2	38.70	38.35	3	2,225	0.13%
2021/08/03	1	39.25	11	38.61	38.70	-10	2,185	-0.46%
2021/08/02	17	38.83	0	0.00	39.20	17	2,114	0.80%
2021/07/30	9	36.71	1	36.50	36.50	8	1,928	0.41%
2021/07/27	6	36.80	0	0.00	35.10	6	1,864	0.32%
2021/07/26	0	0.00	1	36.20	35.50	-1	1,836	-0.05%
2021/07/23	0	0.00	1	35.50	35.55	-1	1,828	-0.05%
2021/07/22	2	33.95	0	0.00	33.85	2	1,816	0.11%
2021/07/20	1	34.10	0	0.00	34.05	1	1,768	0.06%
2021/07/15	1	35.70	0	0.00	35.50	1	1,778	0.06%
2021/07/13	0	0.00	1	38.00	36.95	-1	1,760	-0.06%
2021/07/09	1	36.90	0	0.00	36.90	1	1,695	0.06%
2021/07/08	4	38.31	6	38.27	37.95	-2	1,702	-0.12%
2021/07/07	0	0.00	3	37.70	37.55	-3	1,709	-0.18%
2021/07/06	2	39.13	8.1	39.15	38.45	-6.1	1,717	-0.36%
2021/07/05	2	36.25	2	36.60	38.35	0	1,591	0.00%
2021/07/02	10	35.10	0	0.00	34.90	10	1,550	0.65%
2021/07/01	2	35.25	0	0.00	35.00	2	1,602	0.12%
2021/06/30	0	0.00	2	34.85	35.80	-2	1,688	-0.12%
2021/06/28	0	0.00	5	32.16	33.90	-5	1,655	-0.30%
2021/06/25	5	31.30	1	31.35	31.40	4	1,624	0.25%
2021/06/24	0	0.00	1	30.10	30.00	-1	1,635	-0.06%
2021/06/23	0	0.00	4	30.18	30.20	-4	1,634	-0.24%
2021/06/21	0	0.00	1	28.90	28.70	-1	1,641	-0.06%
2021/06/15	1	30.60	0	0.00	30.50	1	1,708	0.06%
2021/06/11	0	0.00	1	30.45	30.35	-1	1,718	-0.06%
2021/06/10	1	29.80	0	0.00	30.55	1	1,727	0.06%
2021/06/09	1	30.00	0	0.00	30.20	1	1,736	0.06%
2021/06/08	1	30.20	0	0.00	30.15	1	1,751	0.06%
2021/06/03	2	30.20	0	0.00	30.10	2	1,814	0.11%
2021/06/01	1	30.20	0.4	30.40	30.40	0.6	1,854	0.03%
2021/05/31	4	30.70	0	0.00	30.20	4	1,874	0.21%
2021/05/27	0	0.00	0.2	31.10	30.50	-0.2	1,913	-0.01%
2021/05/26	0	0.00	4	32.05	32.20	-4	1,915	-0.21%
2021/05/20	2	26.35	0	0.00	26.15	2	2,175	0.09%
2021/05/13	0	0.00	3	26.93	27.00	-3	2,215	-0.14%
2021/05/12	1	27.75	0	0.00	27.75	1	2,197	0.05%
2021/05/05	0	0.00	1	33.80	33.65	-1	2,287	-0.04%
2021/05/04	1	31.85	5	33.18	32.90	-4	2,364	-0.17%
2021/05/03	7	35.66	0	0.00	35.00	7	2,360	0.30%
2021/04/29	5	37.06	0	0.00	37.10	5	2,356	0.21%
2021/04/28	3	37.30	5	37.29	37.30	-2	2,374	-0.08%
2021/04/26	1	38.25	0	0.00	38.20	1	2,420	0.04%
2021/04/23	0	0.00	2	38.10	38.00	-2	2,436	-0.08%
2021/04/19	2	38.95	0	0.00	38.95	2	2,522	0.08%
2021/04/16	0	0.00	1.4	39.19	39.30	-1.4	2,593	-0.05%
2021/04/15	8	38.84	0	0.00	38.90	8	2,616	0.31%
2021/04/14	6	38.93	0	0.00	38.50	6	2,618	0.23%
2021/04/13	3	39.03	0	0.00	38.80	3	2,642	0.11%
2021/04/09	3	42.20	0	0.00	41.65	3	2,658	0.11%
2021/04/08	0	0.00	4	43.51	43.80	-4	2,631	-0.15%
2021/04/07	1	43.00	5	43.77	43.60	-4	2,621	-0.15%
2021/04/06	0	0.00	7.1	41.79	44.00	-7.1	2,567	-0.28%
2021/04/01	0.1	39.28	5	39.90	40.15	-4.9	2,509	-0.20%
2021/03/31	5	38.98	1	38.90	38.20	4	2,574	0.16%
2021/03/30	0	0.00	1	39.05	39.10	-1	2,591	-0.04%
2021/03/29	1	40.00	4	38.46	39.70	-3	2,588	-0.12%
2021/03/26	2	37.60	0	0.00	37.80	2	2,594	0.08%
2021/03/25	1	37.75	0	0.00	37.45	1	2,637	0.04%
2021/03/23	1	38.00	0	0.00	38.25	1	2,673	0.04%
2021/03/22	1	39.70	0	0.00	39.15	1	2,662	0.04%
2021/03/18	0	0.00	1	40.00	40.95	-1	2,686	-0.04%
2021/03/17	3	39.58	0	0.00	39.45	3	2,710	0.11%
2021/03/16	2	39.60	0	0.00	39.50	2	2,737	0.07%
2021/03/15	3	40.12	0	0.00	39.90	3	2,774	0.11%
2021/03/10	5	39.70	0	0.00	39.70	5	3,231	0.15%
2021/03/04	0	0.00	2	42.50	42.95	-2	3,788	-0.05%
2021/03/03	0	0.00	1	42.90	42.85	-1	3,801	-0.03%
2021/02/26	3	44.13	7	44.43	44.85	-4	3,845	-0.10%
2021/02/25	0	0.00	8	44.20	45.55	-8	3,906	-0.20%
2021/02/24	0	0.00	13	44.22	43.15	-13	3,993	-0.33%
2021/02/23	5	44.09	4	44.36	45.00	1	4,048	0.02%
2021/02/22	6	44.72	1	44.90	45.55	5	4,054	0.12%
2021/02/19	0	0.00	5	41.30	41.45	-5	3,988	-0.13%
2021/02/18	5	39.90	0	0.00	40.05	5	4,055	0.12%
2021/02/17	0	0.00	1	40.00	40.00	-1	4,124	-0.02%
2021/02/03	1	39.40	0	0.00	38.65	1	4,249	0.02%
2021/02/02	0	0.00	11	39.43	39.30	-11	4,321	-0.25%
2021/02/01	1	37.10	0	0.00	38.05	1	4,378	0.02%
2021/01/29	1	39.30	3	38.63	38.00	-2	4,542	-0.04%
2021/01/28	2	37.48	0	0.00	38.95	2	4,791	0.04%
2021/01/26	206	40.04	1	38.35	38.60	205	5,387	3.81%	大買/鉅額交易
2021/01/25	0	0.00	5	36.90	36.90	-5	5,574	-0.09%
2021/01/22	5	33.63	0	0.00	33.55	5	5,613	0.09%
2021/01/21	3	34.25	1	34.40	34.20	2	5,605	0.04%
2021/01/19	5	37.23	0	0.00	36.35	5	5,579	0.09%
2021/01/18	1	37.50	0	0.00	37.20	1	5,586	0.02%
2021/01/15	2	38.73	5	38.70	38.70	-3	5,587	-0.05%
2021/01/13	5	37.10	0	0.00	38.20	5	5,663	0.09%
2021/01/12	2	36.28	0	0.00	35.95	2	5,738	0.03%
2021/01/11	6	36.90	4	37.05	37.65	2	5,783	0.03%
2021/01/08	1	39.60	0	0.00	39.05	1	5,781	0.02%
2021/01/06	1	40.05	0	0.00	39.80	1	5,971	0.02%
2021/01/05	11	42.43	10	42.28	41.60	1	5,985	0.02%
2021/01/04	1	42.80	5	42.85	42.80	-4	6,044	-0.07%
2020/12/31	3	41.70	2	41.48	41.30	1	6,066	0.02%
2020/12/30	3	41.45	1	42.00	42.00	2	6,061	0.03%
2020/12/29	4	39.91	1	39.55	39.50	3	6,028	0.05%
2020/12/28	2	39.40	1	39.25	39.15	1	6,021	0.02%
2020/12/25	2	40.65	1	40.80	40.35	1	5,973	0.02%
2020/12/24	4	43.16	1	42.80	41.80	3	5,891	0.05%
2020/12/23	1	42.40	0	0.00	42.50	1	5,922	0.02%
2020/12/21	3	41.38	2	42.45	41.30	1	6,036	0.02%
2020/12/18	5	43.32	1	44.10	43.00	4	6,038	0.07%
2020/12/17	0	0.00	1	44.50	44.05	-1	6,032	-0.02%
2020/12/14	1	44.85	0	0.00	44.90	1	6,110	0.02%
2020/12/11	2	45.13	0	0.00	45.30	2	6,101	0.03%
2020/12/10	1	45.95	0	0.00	45.50	1	6,081	0.02%
2020/12/09	2	46.35	1	47.40	46.45	1	6,052	0.02%
2020/12/08	4	46.99	4	46.79	47.20	0	6,016	0.00%
2020/12/07	6	45.66	8	45.46	45.15	-2	5,945	-0.03%
2020/12/04	8	50.53	7	49.67	49.90	1	5,781	0.02%
2020/12/03	15	53.03	10	53.10	54.90	5	5,571	0.09%
2020/12/02	1	50.00	1.2	48.65	50.70	-0.2	5,343	0.00%
2020/12/01	1	45.15	3	45.67	46.10	-2	5,163	-0.04%
2020/11/30	5	45.20	2	46.00	45.00	3	5,127	0.06%
2020/11/27	0	0.00	4	46.80	47.05	-4	5,031	-0.08%
2020/11/26	1	47.00	4	47.05	47.30	-3	5,032	-0.06%
2020/11/25	2	46.55	6	47.48	47.20	-4	5,055	-0.08%
2020/11/24	8	47.81	1	47.05	47.00	7	5,030	0.14%
2020/11/23	6	47.67	3	48.48	48.80	3	5,037	0.06%
2020/11/20	1	49.50	13	48.43	48.35	-12	4,954	-0.24%
2020/11/19	2	50.40	16	48.80	50.40	-14	4,860	-0.29%
2020/11/17	3	48.52	2	48.50	48.30	1	4,737	0.02%
2020/11/16	1	46.50	6	46.61	47.85	-5	4,689	-0.11%
2020/11/13	1	45.70	1	45.75	45.75	0	4,663	0.00%
2020/11/12	7	45.64	7	45.31	45.75	0	4,666	0.00%
2020/11/11	13	45.72	9	46.21	47.05	4	4,679	0.09%
2020/11/10	4	45.33	11	45.09	44.90	-7	4,623	-0.15%
2020/11/09	6	47.74	4	46.63	46.50	2	4,551	0.04%
2020/11/06	5	47.03	33	48.16	47.60	-28	4,465	-0.63%
2020/11/05	40	46.83	22	48.13	46.00	18	4,329	0.42%
2020/11/04	23	45.08	0	0.00	45.00	23	4,100	0.56%
2020/11/03	2	44.50	16	43.52	45.10	-14	3,930	-0.36%
2020/11/02	16	40.43	7.2	39.89	41.00	8.8	3,561	0.25%
2020/10/29	3	35.50	0	0.00	35.85	3	3,264	0.09%
2020/10/28	1	35.85	0	0.00	35.65	1	3,285	0.03%
2020/10/26	2	36.55	0	0.00	36.10	2	3,298	0.06%
2020/10/23	1	36.90	0	0.00	37.00	1	3,313	0.03%
2020/10/22	4	37.90	0	0.00	36.95	4	3,366	0.12%
2020/10/21	7	38.74	6	40.02	38.30	1	3,397	0.03%
2020/10/20	9	39.58	5	39.70	39.85	4	3,428	0.12%
2020/10/19	0	0.00	15	39.50	39.50	-15	3,365	-0.45%
2020/10/16	0	0.00	1	39.00	38.00	-1	3,327	-0.03%
2020/10/15	2	38.95	5	39.80	39.00	-3	3,279	-0.09%
2020/10/14	1	39.00	56	39.10	38.95	-55	3,255	-1.69%
2020/10/13	0	0.00	1	37.30	38.00	-1	3,197	-0.03%
2020/10/12	1	37.80	1	36.15	37.95	0	3,207	0.00%
2020/10/08	0	0.00	5	36.12	36.20	-5	3,144	-0.16%
2020/10/05	2	32.80	5	33.12	32.80	-3	3,261	-0.09%
2020/09/29	2	33.55	4	34.30	33.50	-2	3,470	-0.06%
2020/09/28	3	33.63	0	0.00	34.10	3	3,617	0.08%
2020/09/25	4	31.34	0	0.00	31.10	4	3,636	0.11%
2020/09/24	5	33.60	0	0.00	32.55	5	3,686	0.14%
2020/09/23	5	35.30	0	0.00	35.30	5	3,768	0.13%
2020/09/18	0	0.00	11	38.12	39.10	-11	3,924	-0.28%
2020/09/17	1	36.65	0	0.00	36.30	1	3,846	0.03%
2020/09/14	0	0.00	3	35.75	36.50	-3	3,848	-0.08%
2020/09/11	3	35.92	0	0.00	35.75	3	3,861	0.08%
2020/09/07	2	37.20	0	0.00	36.50	2	3,904	0.05%
2020/09/04	0	0.00	1	36.30	36.65	-1	3,934	-0.03%
2020/09/03	8	37.89	4	37.65	37.30	4	3,949	0.10%
2020/09/02	4	38.99	0	0.00	37.90	4	4,035	0.10%
2020/08/31	0	0.00	13	39.48	39.35	-13	4,041	-0.32%
2020/08/28	10	38.05	0	0.00	38.90	10	4,039	0.25%
2020/08/27	6	38.46	12	39.92	39.00	-6	4,027	-0.15%
2020/08/26	0	0.00	4	35.60	37.70	-4	3,958	-0.10%
2020/08/20	1	33.80	10	32.50	33.80	-9	3,992	-0.23%
2020/08/18	1	33.95	1	33.80	33.35	0	4,024	0.00%
2020/08/17	3	35.03	12	35.25	34.50	-9	4,020	-0.22%
2020/08/14	10	36.15	19	36.26	36.10	-9	3,998	-0.23%
2020/08/13	0	0.00	10	36.62	36.50	-10	4,017	-0.25%
2020/08/12	10	37.20	0	0.00	37.20	10	4,108	0.24%
2020/08/10	0	0.00	14	38.90	38.60	-14	4,182	-0.33%
2020/08/07	24	39.19	0	0.00	39.90	24	4,209	0.57%
2020/08/05	0	0.00	9.2	37.02	37.00	-9.2	4,217	-0.22%
2020/08/04	2	37.40	0	0.00	36.75	2	4,335	0.05%
2020/08/03	0	0.00	2	37.23	37.20	-2	4,593	-0.04%
2020/07/31	0	0.00	8	38.18	38.15	-8	4,819	-0.17%
2020/07/30	0	0.00	12	37.28	37.75	-12	4,995	-0.24%
2020/07/29	1	36.35	15	36.46	36.70	-14	5,103	-0.27%
2020/07/28	1	36.00	2	36.75	36.20	-1	5,147	-0.02%
2020/07/27	3	38.08	19	38.09	37.55	-16	5,174	-0.31%
2020/07/24	2	42.75	0	0.00	39.95	2	5,227	0.04%
2020/07/23	0	0.00	1	42.10	42.05	-1	5,389	-0.02%
2020/07/22	1	41.35	0	0.00	41.35	1	5,464	0.02%
2020/07/21	5	39.10	0	0.00	38.90	5	5,613	0.09%
2020/07/20	1	37.00	0	0.00	38.70	1	5,708	0.02%
2020/07/17	5	40.49	0	0.00	38.55	5	5,734	0.09%
2020/07/15	0	0.00	1	37.80	37.40	-1	5,689	-0.02%
2020/07/14	0.3	37.20	0	0.00	38.00	0.3	5,754	0.01%
2020/07/10	1	34.75	1	34.75	36.95	0	5,806	0.00%
2020/07/09	2	37.55	1	36.50	38.60	1	5,696	0.02%
2020/07/07	2	29.50	0	0.00	31.95	2	5,497	0.04%
2020/07/06	4	29.19	2	29.20	29.05	2	5,361	0.04%
2020/07/03	3	28.52	1	29.00	28.75	2	5,356	0.04%
2020/07/02	17	28.55	5	28.62	28.60	12	5,270	0.23%
2020/07/01	16	27.39	0	0.00	27.90	16	5,129	0.31%
2020/06/30	0	0.00	4	23.33	25.40	-4	4,946	-0.08%
2020/06/29	0	0.00	11	23.20	23.10	-11	4,877	-0.23%
2020/06/23	0	0.00	10	23.57	23.40	-10	4,893	-0.20%
2020/06/22	0	0.00	14	23.78	23.75	-14	4,894	-0.29%
2020/06/19	1	23.90	0	0.00	23.60	1	4,908	0.02%
2020/06/18	5	24.01	0.7	23.90	23.90	4.3	4,915	0.09%
2020/06/17	2	24.50	0	0.00	24.35	2	4,923	0.04%
2020/06/16	5	23.10	3	23.20	23.00	2	4,915	0.04%
2020/06/12	5	22.40	0	0.00	23.55	5	4,969	0.10%
2020/06/11	15	23.55	0	0.00	23.00	15	4,978	0.30%
2020/06/10	46	24.01	8	23.97	24.20	38	4,963	0.77%
2020/06/09	5	23.70	0	0.00	23.65	5	4,954	0.10%
2020/06/08	0	0.00	5	25.00	24.75	-5	4,927	-0.10%
2020/06/05	5	25.34	0	0.00	25.45	5	5,001	0.10%
2020/06/04	8	25.40	15	25.35	25.30	-7	5,034	-0.14%
2020/06/03	21	26.14	0	0.00	25.90	21	5,021	0.42%
2020/05/28	6	25.57	0	0.00	25.35	6	5,002	0.12%
2020/05/27	4	25.96	0	0.00	25.95	4	4,993	0.08%
2020/05/26	3	26.57	0	0.00	26.65	3	5,035	0.06%
2020/05/25	0	0.00	0.4	26.80	26.95	-0.4	5,006	-0.01%
2020/05/22	0	0.00	2	26.00	25.30	-2	4,962	-0.04%
2020/05/21	0	0.00	5	25.95	25.80	-5	4,965	-0.10%
2020/05/20	2	25.15	0	0.00	25.15	2	4,982	0.04%
2020/05/18	17	24.22	0	0.00	24.10	17	4,876	0.35%
2020/05/11	0	0.00	9	25.46	26.20	-9	4,863	-0.19%
2020/05/08	41	27.52	7	28.78	26.15	34	4,859	0.70%
2020/05/07	2	26.58	1	25.40	27.40	1	4,664	0.02%
2020/05/06	5	24.89	0	0.00	24.95	5	4,554	0.11%
2020/05/05	1	22.30	0	0.00	22.70	1	4,469	0.02%
2020/04/29	0	0.00	7	23.61	23.80	-7	4,310	-0.16%
2020/04/28	7	24.25	5	24.90	23.75	2	4,265	0.05%
2020/04/27	5	22.30	0	0.00	23.35	5	4,021	0.12%
2020/04/24	0	0.00	9	21.36	21.25	-9	3,958	-0.23%
2020/04/23	4	20.00	0	0.00	19.70	4	3,853	0.10%
2020/04/22	0	0.00	23	18.12	18.45	-23	3,750	-0.61%
2020/04/21	0	0.00	16	17.77	17.25	-16	3,695	-0.43%
2020/04/20	0	0.00	70	18.23	18.40	-70	3,684	-1.90%
2020/04/17	8	17.65	10	17.33	18.05	-2	3,645	-0.05%
2020/04/16	6	17.50	6	16.55	17.40	0	3,539	0.00%
2020/04/14	1	14.90	0	0.00	14.90	1	3,392	0.03%
2020/04/09	1	14.60	12	14.71	14.45	-11	3,456	-0.32%
2020/04/08	2	15.00	13	15.07	15.30	-11	3,516	-0.31%
2020/03/27	0	0.00	1	10.80	10.75	-1	3,816	-0.03%
2020/03/25	1	11.30	0	0.00	11.20	1	3,786	0.03%
2020/03/20	20	10.85	0	0.00	11.05	20	3,719	0.54%
2020/03/18	10	11.85	0	0.00	11.15	10	3,662	0.27%
2020/03/17	2	12.75	0	0.00	12.10	2	3,681	0.05%
2020/03/16	1	13.35	0	0.00	13.35	1	3,689	0.03%
2020/03/12	4	14.94	4	15.35	14.90	0	3,782	0.00%
2020/03/11	6	16.07	3	16.55	16.55	3	3,816	0.08%
2020/03/09	10	13.75	0	0.00	13.70	10	3,670	0.27%
2020/03/06	10	14.93	0	0.00	14.90	10	3,683	0.27%
2020/03/04	15	15.09	0	0.00	15.20	15	3,785	0.40%
2020/03/03	0	0.00	10	16.60	16.10	-10	3,761	-0.27%
2020/02/27	10	16.60	0	0.00	15.90	10	3,684	0.27%
2020/02/18	0	0.00	2	19.15	19.25	-2	3,309	-0.06%
2020/02/17	0	0.00	4	19.50	19.55	-4	3,274	-0.12%
2020/02/14	2	19.50	2	19.70	19.70	0	3,236	0.00%
2020/02/13	4	20.10	1	19.00	19.00	3	3,138	0.10%
2020/02/12	2	20.40	0	0.00	20.20	2	3,034	0.07%
2020/02/11	0	0.00	2	20.00	20.60	-2	2,955	-0.07%
2020/02/10	3	19.53	2.8	18.98	19.20	0.2	2,815	0.01%
2020/02/06	2	18.20	2	18.50	18.50	0	2,563	0.00%
2020/01/31	0	0.00	2	15.20	16.90	-2	2,254	-0.09%
2020/01/17	5	18.15	0	0.00	18.15	5	2,062	0.24%
2020/01/16	0	0.00	10	18.35	18.20	-10	1,954	-0.51%
2020/01/14	0	0.00	19	17.45	18.40	-19	1,895	-1.00%
2020/01/06	0	0.00	1	15.70	16.05	-1	1,711	-0.06%
2020/01/03	0.1	16.35	0	0.00	16.35	0.1	1,638	0.00%
2020/01/02	65	18.53	7	18.75	18.15	58	1,607	3.61%
2019/12/31	12	16.52	15	17.45	17.85	-3	1,497	-0.20%
2019/12/30	12	15.57	3	15.03	16.25	9	1,348	0.67%
2019/12/27	1	14.80	10	14.85	14.90	-9	1,171	-0.77%
2019/12/26	0	0.00	20	13.40	13.55	-20	1,051	-1.90%
2019/12/16	0	0.00	0.7	10.70	11.00	-0.7	918	-0.08%
2019/12/12	0	0.00	10	12.60	12.00	-10	859	-1.16%
2019/12/11	2	12.55	3	12.40	12.25	-1	813	-0.12%
2019/12/10	0	0.00	1	10.40	11.95	-1	757	-0.13%
2019/12/06	2	9.76	0	0.00	9.93	2	575	0.35%
2019/12/02	2	8.49	0	0.00	8.46	2	348	0.57%
2019/03/11	0	0.00	2	7.06	7.05	-2	214	-0.93%
2019/01/25	1	6.49	0	0.00	6.49	1	171	0.58%
2019/01/16	1	6.19	0	0.00	6.19	1	177	0.56%
2018/08/20	0	0.00	2	7.52	7.48	-2	1,466	-0.14%
2018/08/16	0	0.00	1	8.08	8.09	-1	1,543	-0.06%
2018/06/29	1	9.10	0	0.00	9.07	1	1,524	0.07%
2018/06/22	1	9.45	0	0.00	9.50	1	1,489	0.07%
2018/06/20	1	9.03	0	0.00	9.03	1	1,413	0.07%
2018/06/14	0	0.00	11	9.08	9.17	-11	1,353	-0.81%
2018/06/12	10	9.33	0	0.00	9.00	10	1,276	0.78%
2018/06/11	1	9.30	0	0.00	9.43	1	1,236	0.08%
2018/06/08	0	0.00	1	9.22	9.39	-1	1,215	-0.08%
2018/06/05	0	0.00	2	9.30	9.40	-2	928	-0.22%
2018/06/04	7	9.33	1	9.47	9.40	6	875	0.69%
2018/06/01	16	9.73	0	0.00	9.70	16	785	2.04%
2018/05/29	0	0.00	2	7.52	7.51	-2	500	-0.40%
2018/05/28	0	0.00	2	7.80	7.61	-2	501	-0.40%
2018/05/25	2	7.58	0	0.00	7.75	2	485	0.41%
2018/05/24	0	0.00	1	7.49	7.49	-1	440	-0.23%
2018/05/17	1	6.72	0	0.00	6.68	1	400	0.25%
2018/05/08	1	6.84	0	0.00	6.76	1	419	0.24%
2018/05/04	2	7.03	0	0.00	7.00	2	413	0.48%
2018/04/13	0	0.00	3	6.42	6.40	-3	411	-0.73%
2018/04/12	0	0.00	2	6.57	6.60	-2	416	-0.48%
2018/04/03	1	6.88	0	0.00	7.05	1	399	0.25%
2018/03/27	5	7.28	0	0.00	7.35	5	382	1.31%
2018/03/26	10	7.26	0	0.00	7.29	10	377	2.65%
2018/03/08	0	0.00	1	7.66	7.65	-1	418	-0.24%
2018/03/02	0	0.00	1	7.87	7.88	-1	480	-0.21%
2018/02/08	1	7.25	0	0.00	7.30	1	506	0.20%
2018/01/04	10	8.56	0	0.00	8.56	10	537	1.86%