系統電 (5309)-第一金-新興券商分點個股進出

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
35.25
漲跌
▲0.70
漲幅
+2.03%
成交量
2,734張
產業
上櫃電子零組件類股▲0.68%
377人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.2	35.25	2	35.55	35.25	-1.8	2,269	-0.08%
2024/05/08	2	34.00	0	0.00	34.00	2	2,254	0.09%
2024/05/03	0	0.00	2	35.10	34.75	-2	2,250	-0.09%
2024/04/23	1	33.15	0.1	33.25	33.30	0.9	2,282	0.04%
2024/04/22	2	33.90	0	0.00	33.25	2	2,296	0.09%
2024/04/17	1	35.95	1	35.55	35.20	0	2,303	0.00%
2024/04/11	1	35.00	0	0.00	34.95	1	2,509	0.04%
2024/04/02	3	35.22	2	35.55	35.35	1	2,487	0.04%
2024/03/28	3	39.73	13	39.22	39.50	-10	2,276	-0.44%
2024/03/27	12	37.80	14	38.29	39.60	-2	1,943	-0.10%
2024/03/07	0	0.00	2	37.58	36.70	-2	1,669	-0.12%
2024/03/06	13	37.22	1	36.90	36.95	12	1,602	0.75%
2024/03/05	3	36.43	1	35.55	37.30	2	1,526	0.13%
2024/02/27	0	0.00	1	35.30	34.65	-1	1,431	-0.07%
2024/02/26	0	0.00	1	34.00	34.25	-1	1,419	-0.07%
2024/02/20	1	34.65	0	0.00	34.30	1	1,410	0.07%
2024/02/15	0	33.45	0	0.00	33.70	0	1,395	0.00%
2024/01/19	0	0.00	5	34.80	34.65	-5	1,385	-0.36%
2024/01/18	5	34.60	0	0.00	34.60	5	1,382	0.36%
2024/01/17	1	35.00	1	35.20	35.00	0	1,389	0.00%
2024/01/12	1	36.30	5	36.53	36.30	-4	1,363	-0.29%
2024/01/10	2	37.80	0	0.00	37.60	2	1,310	0.15%
2024/01/09	7	38.02	1	37.55	37.50	6	1,242	0.48%
2024/01/08	0	0.00	12	37.02	37.45	-12	1,071	-1.12%
2024/01/04	1	36.05	9	36.12	35.85	-8	982	-0.81%
2023/12/12	5	36.50	0	0.00	36.70	5	948	0.53%
2023/11/15	0	0.00	1	33.00	33.15	-1	840	-0.12%
2023/11/10	1	31.85	0	0.00	31.80	1	858	0.12%
2023/11/07	1	33.75	0	0.00	33.70	1	900	0.11%
2023/11/03	5	33.55	0	0.00	33.40	5	957	0.52%
2023/10/19	2	32.98	0	0.00	32.95	2	1,066	0.19%
2023/10/18	3	33.30	0	0.00	33.25	3	1,075	0.28%
2023/10/06	2	35.10	0	0.00	34.85	2	1,126	0.18%
2023/10/04	1	34.00	0	0.00	33.95	1	1,092	0.09%
2023/09/14	1	36.30	0	0.00	36.20	1	1,423	0.07%
2023/09/13	1	36.10	0	0.00	36.05	1	1,436	0.07%
2023/09/12	0	0.00	1	36.60	36.15	-1	1,463	-0.07%
2023/09/06	1	35.90	0	0.00	35.90	1	1,524	0.07%
2023/09/05	1	35.80	0	0.00	35.80	1	1,586	0.06%
2023/08/31	5	35.90	0	0.00	35.70	5	1,646	0.30%
2023/08/25	3	34.67	0	0.00	34.35	3	1,707	0.18%
2023/08/14	4	33.38	0	0.00	33.90	4	1,867	0.21%
2023/08/11	2	34.70	3	34.60	34.65	-1	1,864	-0.05%
2023/08/10	1	35.45	0	0.00	35.45	1	1,840	0.05%
2023/08/08	1	37.10	5	37.06	37.10	-4	1,815	-0.22%
2023/08/02	2	37.60	0	0.00	37.55	2	1,955	0.10%
2023/07/31	2	38.85	0	0.00	38.75	2	2,134	0.09%
2023/07/25	1	38.20	0	0.00	38.20	1	2,271	0.04%
2023/07/19	0	0.00	1	37.85	37.80	-1	2,346	-0.04%
2023/07/18	2	38.50	0	0.00	38.15	2	2,410	0.08%
2023/07/14	0	0.00	0.1	39.00	38.45	-0.1	2,548	0.00%
2023/07/13	1	38.35	0	0.00	38.55	1	2,629	0.04%
2023/07/12	1	38.25	1	38.10	38.20	0	2,683	0.00%
2023/07/10	1	38.55	1	38.35	38.35	0	3,103	0.00%
2023/07/07	4.5	38.29	0	0.00	38.55	4.5	3,329	0.14%
2023/07/06	1	40.35	1	40.40	40.10	0	3,334	0.00%
2023/06/27	1	40.20	0	0.00	40.60	1	4,810	0.02%
2023/06/26	0	0.00	5	40.25	40.90	-5	4,849	-0.10%
2023/06/15	0	0.00	1	40.80	40.75	-1	4,831	-0.02%
2023/06/08	1.5	42.40	0	0.00	42.25	1.5	4,755	0.03%
2023/06/02	0	0.00	2	42.93	43.00	-2	4,968	-0.04%
2023/05/17	0	0.00	5	42.90	42.80	-5	5,264	-0.09%
2023/05/16	6	42.35	6	42.35	42.30	0	5,268	0.00%
2023/05/15	0.5	41.90	0	0.00	42.00	0.5	5,303	0.01%
2023/05/12	2	42.00	0	0.00	42.10	2	5,360	0.04%
2023/05/11	1	41.60	1	41.55	41.60	0	5,493	0.00%
2023/05/10	4	43.14	8	42.83	42.85	-4	5,535	-0.07%
2023/05/08	1	44.00	10	43.95	44.20	-9	5,686	-0.16%
2023/05/05	3	45.02	1	45.55	44.50	2	5,678	0.04%
2023/05/04	10	44.55	3	44.50	44.15	7	5,590	0.13%
2023/04/26	0	0.00	21	42.60	42.90	-21	5,543	-0.38%
2023/04/25	2	41.80	0	0.00	42.10	2	5,505	0.04%
2023/04/21	6	43.00	1	42.45	42.05	5	5,467	0.09%
2023/04/20	1	44.25	0	0.00	43.50	1	5,397	0.02%
2023/04/19	5	44.60	0	0.00	44.25	5	5,314	0.09%
2023/04/17	5	45.65	0	0.00	45.85	5	5,204	0.10%
2023/04/14	0	0.00	6	45.17	45.00	-6	5,141	-0.12%
2023/04/13	1	46.25	7	48.02	46.00	-6	5,034	-0.12%
2023/04/12	16	46.78	5	47.65	47.50	11	4,688	0.23%
2023/04/11	0	0.00	5	45.80	45.95	-5	4,455	-0.11%
2023/04/10	1	45.50	5.1	45.74	45.05	-4.1	4,405	-0.09%
2023/04/07	12.1	45.72	8	45.90	45.90	4.1	4,316	0.10%
2023/04/06	9	46.73	10	46.47	46.30	-1	4,189	-0.02%
2023/03/31	25	45.80	60	46.00	46.35	-35	3,907	-0.90%
2023/03/30	29	44.59	8	44.43	44.30	21	3,218	0.65%
2023/03/29	2	42.50	0	42.90	42.90	2	2,873	0.07%
2023/03/28	0	42.65	0	0.00	42.65	0	2,877	0.00%
2023/03/24	10	42.80	0	0.00	42.65	10	2,772	0.36%
2023/03/23	0	0.00	2	43.00	42.80	-2	2,771	-0.07%
2023/03/17	0	0.00	1	40.75	41.05	-1	2,934	-0.03%
2023/03/14	0	0.00	1	41.15	41.00	-1	3,369	-0.03%
2023/03/13	1	40.60	0	0.00	41.20	1	3,547	0.03%
2023/03/10	2	41.90	1	41.70	41.80	1	3,666	0.03%
2023/03/09	1	43.45	2	44.50	43.00	-1	3,806	-0.03%
2023/03/07	1	43.55	0	0.00	43.50	1	3,828	0.03%
2023/03/06	1	43.15	1	43.25	43.55	0	3,847	0.00%
2023/03/02	1	42.35	0	0.00	42.10	1	3,812	0.03%
2023/02/24	5	41.85	3	42.33	41.85	2	3,842	0.05%
2023/02/22	10	42.98	14	42.94	42.90	-4	3,824	-0.10%
2023/02/21	8.1	44.31	6	44.30	44.00	2.1	3,899	0.05%
2023/02/20	7	44.14	0	0.00	44.30	7	3,878	0.18%
2023/02/17	0	0.00	1	43.60	43.70	-1	3,834	-0.03%
2023/02/15	0	0.00	0	43.95	42.70	0	3,947	0.00%
2023/02/14	1	43.10	0	0.00	42.90	1	3,942	0.03%
2023/02/13	5	43.15	5	43.05	43.40	0	3,999	0.00%
2023/02/10	5	43.10	0	0.00	43.10	5	4,026	0.12%
2023/02/09	4	43.98	9.1	44.39	43.80	-5.1	4,009	-0.13%
2023/02/08	6	43.55	13	43.75	43.60	-7	3,868	-0.18%
2023/02/07	7.1	42.81	23	43.06	43.00	-15.9	3,791	-0.42%
2023/02/06	6	41.98	1	41.80	41.65	5	3,598	0.14%
2023/02/03	12	42.66	3	42.90	42.55	9	3,574	0.25%
2023/02/02	10	42.40	2	42.50	42.65	8	3,545	0.23%
2023/02/01	1	42.30	1	42.90	42.00	0	3,507	0.00%
2023/01/31	3	41.15	2	41.30	41.85	1	3,415	0.03%
2023/01/30	0	0.00	2	40.45	40.55	-2	3,377	-0.06%
2023/01/16	2	39.30	0	0.00	39.20	2	3,387	0.06%
2023/01/13	1	39.70	0	0.00	39.75	1	3,396	0.03%
2023/01/11	1	40.80	1	41.10	40.30	0	3,543	0.00%
2023/01/06	1.1	39.65	0	0.00	39.80	1.1	3,515	0.03%
2023/01/05	5	40.20	16	39.81	39.80	-11	3,528	-0.31%
2022/12/29	0.1	38.50	0	0.00	38.35	0.1	3,502	0.00%
2022/12/28	2	38.50	10	38.12	38.00	-8	3,531	-0.23%
2022/12/27	2	40.00	0	0.00	39.60	2	3,502	0.06%
2022/12/16	12	40.96	1	41.00	40.95	11	3,554	0.31%
2022/12/15	2	41.70	0	0.00	41.70	2	3,543	0.06%
2022/12/14	0	0.00	11	41.70	41.65	-11	3,554	-0.31%
2022/12/13	10	41.31	14	40.58	40.50	-4	3,514	-0.11%
2022/12/12	10	41.18	1	40.90	41.10	9	3,510	0.26%
2022/12/09	6	42.19	5	41.25	41.05	1	3,507	0.03%
2022/12/08	0	0.00	10	43.95	43.45	-10	3,377	-0.30%
2022/12/07	22	43.86	11	43.02	43.05	11	3,335	0.33%
2022/12/06	10	45.17	9	46.22	44.70	1	3,263	0.03%
2022/12/05	11	44.75	39	45.43	44.70	-28	3,003	-0.93%
2022/12/02	41	44.62	12	44.75	44.60	29	2,832	1.02%
2022/12/01	10	44.10	35	44.51	44.50	-25	2,700	-0.93%
2022/11/30	2	43.35	3	43.62	42.85	-1	2,556	-0.04%
2022/11/29	7	41.76	7	41.81	41.50	0	2,524	0.00%
2022/11/28	0	0.00	11.5	41.48	41.60	-11.5	2,583	-0.44%
2022/11/25	0	0.00	1	40.40	40.05	-1	2,751	-0.04%
2022/11/24	1	40.50	0.5	40.31	40.25	0.5	2,922	0.02%
2022/11/23	2	40.08	0	0.00	39.85	2	2,988	0.07%
2022/11/21	2	41.60	7	41.49	41.05	-5	3,026	-0.17%
2022/11/18	5	41.50	1	41.55	41.00	4	3,041	0.13%
2022/11/17	17	42.07	48	42.40	42.10	-31	3,030	-1.02%
2022/11/16	51	41.04	3.1	41.60	41.25	48	2,924	1.64%
2022/11/15	11	40.77	10	40.55	40.35	1	2,859	0.03%
2022/11/14	8	41.00	10	40.55	40.60	-2	2,875	-0.07%
2022/11/11	16.1	41.52	116	40.52	41.40	-100	2,872	-3.48%	大賣/
2022/11/10	0	0.00	1	41.05	41.00	-1	2,796	-0.04%
2022/11/09	6	40.43	4	40.19	39.65	2	2,883	0.07%
2022/11/08	1	40.20	1	39.85	39.60	0	2,859	0.00%
2022/11/07	2	39.25	2	38.80	38.80	0	2,811	0.00%
2022/10/25	2	38.30	3	38.55	38.45	-1	3,084	-0.03%
2022/10/24	0	0.00	2	38.50	38.20	-2	3,116	-0.06%
2022/10/21	1	38.05	0	0.00	37.60	1	3,166	0.03%
2022/10/20	4	38.54	0	0.00	38.00	4	3,197	0.13%
2022/10/19	0	0.00	1	39.35	38.90	-1	3,194	-0.03%
2022/10/18	0	0.00	1	37.15	37.00	-1	3,188	-0.03%
2022/10/14	0	0.00	1	36.20	36.35	-1	3,355	-0.03%
2022/10/11	0	0.00	5	37.10	37.20	-5	3,473	-0.14%
2022/10/07	1	40.05	0	0.00	39.10	1	3,544	0.03%
2022/10/06	1	39.10	0	0.00	38.90	1	3,668	0.03%
2022/10/05	1	40.15	2	39.28	38.70	-1	3,719	-0.03%
2022/10/03	1	37.90	0	0.00	37.65	1	3,741	0.03%
2022/09/28	1	36.00	0	0.00	35.90	1	3,859	0.03%
2022/09/27	1	37.00	0	0.00	37.40	1	3,866	0.03%
2022/09/26	2	37.50	0	0.00	37.50	2	3,884	0.05%
2022/09/21	0	0.00	1	39.50	39.55	-1	4,029	-0.02%
2022/09/16	0	0.00	1	40.80	40.70	-1	4,372	-0.02%
2022/09/13	1	42.40	2	42.73	42.80	-1	4,599	-0.02%
2022/09/12	0	0.00	2	41.98	41.90	-2	4,685	-0.04%
2022/09/08	0	0.00	1	41.90	41.55	-1	4,817	-0.02%
2022/09/06	3	41.27	1	40.85	40.80	2	5,431	0.04%
2022/09/05	10.1	43.23	4	44.01	41.85	6.1	5,500	0.11%
2022/09/02	3	43.83	7	43.89	44.00	-4	5,465	-0.07%
2022/09/01	27	43.74	1	42.60	42.60	26	5,552	0.47%
2022/08/31	17	43.17	3.1	43.07	43.70	13.9	5,750	0.24%
2022/08/30	0.1	42.15	8	41.61	42.15	-7.9	5,832	-0.14%
2022/08/29	7	40.24	1	40.45	40.45	6	6,552	0.09%
2022/08/23	1	41.00	1	40.65	41.00	0	8,142	0.00%
2022/08/19	0	0.00	4	41.40	41.25	-4	8,258	-0.05%
2022/08/17	3	41.52	1	40.90	41.10	2	8,253	0.02%
2022/08/16	1	42.20	4	42.50	41.75	-3	8,245	-0.04%
2022/08/12	2	40.55	0	0.00	40.25	2	8,134	0.02%
2022/08/11	3	40.20	1	40.70	40.10	2	8,125	0.02%
2022/08/09	1.1	40.22	1	40.70	40.65	0.1	8,024	0.00%
2022/08/03	0	0.00	15	37.65	37.60	-15	7,932	-0.19%
2022/08/02	0	0.00	1	38.95	38.30	-1	7,931	-0.01%
2022/07/29	4	39.25	1	39.45	39.15	3	7,858	0.04%
2022/07/28	0	0.00	2	39.03	38.70	-2	7,851	-0.03%
2022/07/27	5	37.84	2	38.35	38.55	3	7,808	0.04%
2022/07/26	17	38.41	0	0.00	38.15	17	7,807	0.22%
2022/07/25	2	38.08	0	0.00	38.00	2	7,763	0.03%
2022/07/22	0	0.00	3	37.03	37.05	-3	7,746	-0.04%
2022/07/21	1	35.50	0	0.00	36.15	1	7,640	0.01%
2022/07/20	0	0.00	1	35.70	35.50	-1	7,618	-0.01%
2022/07/18	2	35.88	0	0.00	35.65	2	7,549	0.03%
2022/07/15	1.1	34.88	1	35.20	35.50	0.1	7,534	0.00%
2022/07/13	1	38.50	0	0.00	37.30	1	7,326	0.01%
2022/07/08	0	0.00	30	39.89	39.55	-30	7,343	-0.41%
2022/07/07	0	0.00	8	38.41	38.45	-8	7,713	-0.10%
2022/07/06	10	39.00	0	0.00	37.80	10	7,847	0.13%
2022/07/04	0	0.00	0.1	39.10	38.80	-0.1	8,498	0.00%
2022/07/01	0.1	39.95	5	40.40	38.80	-4.9	8,901	-0.06%
2022/06/30	0.1	42.30	0	0.00	41.70	0.1	8,885	0.00%
2022/06/29	20	43.55	0	0.00	43.50	20	9,490	0.21%
2022/06/28	1	44.25	0	0.00	44.25	1	9,690	0.01%
2022/06/27	4	45.64	1	46.15	45.60	3	9,628	0.03%
2022/06/24	4	43.95	5	44.45	44.85	-1	9,490	-0.01%
2022/06/23	0.1	42.90	0	0.00	42.75	0.1	9,384	0.00%
2022/06/21	6	44.04	16	44.98	45.45	-10	9,373	-0.11%
2022/06/20	12.1	45.02	9	43.29	42.65	3.1	9,360	0.03%
2022/06/17	17	45.11	11	45.62	45.90	6	9,340	0.06%
2022/06/16	6	47.04	7	46.86	45.05	-1	9,253	-0.01%
2022/06/15	11	47.88	12	47.82	46.50	-1	9,064	-0.01%
2022/06/14	5	45.98	1	45.30	46.80	4	8,648	0.05%
2022/06/13	1.1	46.15	1	46.50	46.25	0.1	8,523	0.00%
2022/06/10	14	46.99	6	46.95	46.85	8	8,453	0.09%
2022/06/09	108.3	47.18	9	47.34	46.90	99.3	8,270	1.20%	大買/
2022/06/08	13	46.86	17	46.30	46.45	-4	7,865	-0.05%
2022/06/07	7	47.49	75	47.34	46.80	-68	7,610	-0.89%
2022/06/06	35	46.16	49	47.36	46.00	-14	6,831	-0.20%
2022/06/02	138	46.27	60	46.91	47.15	78	6,442	1.21%	大買/
2022/06/01	2	43.25	25	44.16	43.25	-23	5,640	-0.41%
2022/05/31	0	0.00	3	43.30	43.30	-3	5,373	-0.06%
2022/05/30	2	42.53	1	42.40	42.30	1	5,287	0.02%
2022/05/27	1	40.60	0	0.00	40.60	1	5,150	0.02%
2022/05/26	4	41.01	4	40.86	40.00	0	5,173	0.00%
2022/05/25	2	39.83	2	39.88	40.00	0	5,144	0.00%
2022/05/24	1	41.30	2	40.58	39.25	-1	5,178	-0.02%
2022/05/23	7	41.09	7	40.99	40.70	0	5,144	0.00%
2022/05/13	1	38.55	0	0.00	38.10	1	5,261	0.02%
2022/05/12	1	38.00	10	38.45	38.00	-9	5,301	-0.17%
2022/05/10	1	37.60	1	39.35	39.00	0	5,427	0.00%
2022/05/05	0	0.00	1	40.55	40.85	-1	6,053	-0.02%
2022/05/04	1	40.15	0	0.00	39.80	1	6,258	0.02%
2022/04/28	2	39.75	25	40.18	39.30	-23	6,630	-0.35%
2022/04/27	1	39.90	0	0.00	39.40	1	6,799	0.01%
2022/04/26	0	0.00	1	40.30	40.50	-1	6,956	-0.01%
2022/04/22	10	42.20	10	41.84	41.70	0	7,011	0.00%
2022/04/21	10	42.50	18	42.11	42.10	-8	7,023	-0.11%
2022/04/19	10	41.00	0	0.00	41.00	10	7,040	0.14%
2022/04/18	3	40.67	1	40.50	40.35	2	7,054	0.03%
2022/04/15	2	42.05	0	0.00	41.80	2	7,040	0.03%
2022/04/14	13	43.05	0	0.00	43.10	13	7,033	0.18%
2022/04/13	40	44.16	32	45.20	43.75	8	7,047	0.11%
2022/04/12	14	43.33	21	43.34	43.45	-7	6,629	-0.11%
2022/04/11	84	43.84	52	43.43	42.55	32	6,476	0.49%
2022/04/08	6	43.27	0	0.00	43.80	6	6,156	0.10%
2022/04/07	0	0.00	7	43.39	42.95	-7	5,796	-0.12%
2022/04/06	6	40.42	0	0.00	40.40	6	5,378	0.11%
2022/04/01	49	43.55	51	42.49	41.50	-2	5,326	-0.04%
2022/03/31	1	42.80	16	42.08	42.70	-15	4,699	-0.32%
2022/03/30	1	40.60	0	0.00	40.95	1	4,508	0.02%
2022/03/29	5	40.00	2	40.55	39.90	3	4,507	0.07%
2022/03/24	0	0.00	1	40.95	40.55	-1	4,467	-0.02%
2022/03/23	0	0.00	7	41.23	41.25	-7	4,439	-0.16%
2022/03/22	0	0.00	6	41.56	41.15	-6	4,403	-0.14%
2022/03/21	4	40.40	1	40.00	40.35	3	4,325	0.07%
2022/03/18	1	39.50	0	0.00	39.05	1	4,386	0.02%
2022/03/17	3	38.93	3	38.82	38.80	0	4,468	0.00%
2022/03/10	0	0.00	1	38.70	38.30	-1	5,070	-0.02%
2022/03/09	0	0.00	1	37.20	37.75	-1	5,219	-0.02%
2022/03/08	3	36.33	0	0.00	36.00	3	5,317	0.06%
2022/03/07	0	0.00	2	37.10	37.10	-2	5,357	-0.04%
2022/03/04	1	39.70	1	40.00	39.05	0	5,446	0.00%
2022/03/03	12	40.60	6	40.77	39.80	6	5,537	0.11%
2022/03/01	5	40.13	3	40.58	40.50	2	5,708	0.04%
2022/02/25	14	39.25	4	38.90	38.80	10	6,023	0.17%
2022/02/24	9	40.09	13	39.42	38.60	-4	6,108	-0.07%
2022/02/23	2	40.70	1	40.45	40.55	1	6,144	0.02%
2022/02/21	7	41.12	5	40.93	40.80	2	6,731	0.03%
2022/02/18	4	40.94	2	40.78	40.85	2	6,936	0.03%
2022/02/17	8	41.78	5	40.81	40.85	3	7,449	0.04%
2022/02/16	2	41.58	2	41.55	42.05	0	7,729	0.00%
2022/02/15	0	0.00	1	39.70	40.35	-1	7,766	-0.01%
2022/02/14	1	39.60	3.5	39.93	39.40	-2.5	7,968	-0.03%
2022/02/11	3	40.90	1	41.05	40.75	2	8,079	0.02%
2022/02/10	4	41.78	1	41.55	41.60	3	8,150	0.04%
2022/02/09	0	0.00	8	42.19	42.00	-8	8,151	-0.10%
2022/02/08	1	42.85	5	42.06	42.50	-4	8,338	-0.05%
2022/02/07	7.5	41.83	35	41.35	41.90	-27.6	8,113	-0.34%
2022/01/26	5	40.15	0	0.00	39.30	5	7,866	0.06%
2022/01/25	2	40.18	5	40.33	38.50	-3	7,821	-0.04%
2022/01/24	0	0.00	1	38.30	38.20	-1	7,673	-0.01%
2022/01/20	2	39.50	2	39.63	39.45	0	7,757	0.00%
2022/01/19	1	38.25	3	38.25	38.20	-2	7,660	-0.03%
2022/01/18	1	36.80	1	37.00	36.85	0	7,727	0.00%
2022/01/17	2	36.80	0	0.00	37.05	2	7,792	0.03%
2022/01/13	1	35.20	0	0.00	35.10	1	7,752	0.01%
2022/01/12	4	35.48	0	0.00	35.50	4	7,751	0.05%
2022/01/11	1	36.50	0	0.00	36.45	1	7,759	0.01%
2022/01/07	3	37.73	20	37.26	37.30	-17	7,774	-0.22%
2022/01/06	10	38.30	0	0.00	38.50	10	7,781	0.13%
2022/01/04	0	0.00	1	40.35	39.85	-1	7,774	-0.01%
2022/01/03	0	0.00	1	39.90	39.70	-1	7,792	-0.01%
2021/12/30	2	40.03	0	0.00	39.95	2	7,824	0.03%
2021/12/29	1	40.05	0	0.00	40.05	1	7,915	0.01%
2021/12/28	2	40.75	0	0.00	40.40	2	8,243	0.02%
2021/12/27	2	40.38	2	40.65	40.30	0	8,295	0.00%
2021/12/24	1	39.95	0	0.00	39.95	1	8,359	0.01%
2021/12/23	1	41.00	0	0.00	41.15	1	8,360	0.01%
2021/12/21	0	0.00	2	41.20	40.95	-2	8,597	-0.02%
2021/12/20	2	40.90	0	0.00	41.05	2	8,603	0.02%
2021/12/17	1	40.70	0	0.00	40.00	1	8,562	0.01%
2021/12/16	0	0.00	1	40.95	41.20	-1	8,485	-0.01%
2021/12/14	7	41.20	5	41.10	40.90	2	8,390	0.02%
2021/12/13	2	43.73	0	0.00	43.00	2	8,274	0.02%
2021/12/10	4	42.76	1	43.25	44.50	3	8,162	0.04%
2021/12/09	0	0.00	3	45.90	44.50	-3	8,038	-0.04%
2021/12/08	5	45.37	1	45.15	45.15	4	7,958	0.05%
2021/12/07	11	45.97	10	45.50	45.85	1	7,912	0.01%
2021/12/06	0	0.00	4	45.35	45.45	-4	7,813	-0.05%
2021/12/03	4	44.59	35	44.92	44.50	-31	7,663	-0.40%
2021/12/02	3	43.50	2	44.15	43.05	1	7,505	0.01%
2021/12/01	19	43.97	0	0.00	43.40	19	7,396	0.26%
2021/11/30	31	44.00	2	44.15	43.40	29	7,356	0.39%
2021/11/29	12	42.00	27	41.15	42.25	-15	7,265	-0.21%
2021/11/26	4	43.15	0	0.00	42.90	4	7,148	0.06%
2021/11/25	21	44.68	7	45.28	44.95	14	7,006	0.20%
2021/11/24	3	45.42	172	44.96	45.15	-169	6,847	-2.47%	大賣/鉅額交易
2021/11/23	10	42.29	8	42.94	42.05	2	6,516	0.03%
2021/11/22	9	43.13	2	43.03	43.00	7	6,432	0.11%
2021/11/19	168	43.95	10	43.55	43.65	158	6,353	2.49%	大買/鉅額交易
2021/11/18	8	45.26	8	44.76	44.10	0	6,144	0.00%
2021/11/17	2	43.93	11	43.37	43.50	-9	5,726	-0.16%
2021/11/16	18	44.04	19	43.88	42.05	-1	5,502	-0.02%
2021/11/15	5	41.05	14	40.68	41.55	-9	4,984	-0.18%
2021/11/12	3	38.12	7	39.40	37.80	-4	4,667	-0.09%
2021/11/11	46	40.93	15	40.44	39.00	31	4,548	0.68%
2021/11/10	4	39.54	7	39.73	39.50	-3	4,331	-0.07%
2021/11/09	14	39.02	21	39.43	38.85	-7	4,179	-0.17%
2021/11/08	7	38.38	2	39.78	38.00	5	4,063	0.12%
2021/11/05	27	39.66	39	39.64	39.80	-12	3,986	-0.30%
2021/11/04	0	0.00	6	38.13	38.20	-6	3,769	-0.16%
2021/11/03	5	37.25	7	37.14	37.00	-2	3,715	-0.05%
2021/11/02	14	36.36	1	38.65	37.10	13	3,701	0.35%
2021/11/01	1	38.10	2	38.30	37.70	-1	3,523	-0.03%
2021/10/29	20	36.83	1	37.20	37.10	19	3,433	0.55%
2021/10/28	12	35.99	0	0.00	35.70	12	3,373	0.36%
2021/10/27	1	36.50	3	35.62	36.60	-2	3,439	-0.06%
2021/10/26	6	35.38	3	35.70	35.70	3	3,391	0.09%
2021/10/25	2	33.60	6	33.81	33.85	-4	3,153	-0.13%
2021/10/22	1	32.00	0	0.00	32.00	1	3,071	0.03%
2021/10/19	6	33.02	0	0.00	33.00	6	3,099	0.19%
2021/10/18	0	0.00	1	31.90	31.85	-1	3,073	-0.03%
2021/10/15	4	32.30	5	32.60	32.10	-1	3,100	-0.03%
2021/10/14	15	30.47	12	31.64	31.85	3	3,070	0.10%
2021/10/13	1	30.10	1	30.45	30.25	0	3,034	0.00%
2021/10/08	4	32.76	0	0.00	32.45	4	2,967	0.13%
2021/10/06	40	33.79	41	33.18	33.00	-1	2,963	-0.03%
2021/10/05	1	33.10	5	33.48	32.70	-4	2,869	-0.14%
2021/10/04	0	0.00	4	32.88	33.10	-4	2,536	-0.16%
2021/10/01	1	33.60	0	0.00	30.85	1	2,491	0.04%
2021/09/30	3	32.13	0	0.00	33.20	3	2,443	0.12%
2021/09/29	1	32.90	4	33.65	32.00	-3	2,568	-0.12%
2021/09/28	4	33.60	24	33.01	32.80	-20	2,567	-0.78%
2021/09/27	13	31.70	0	0.00	31.70	13	2,393	0.54%
2021/09/24	0	0.00	0.7	30.50	30.25	-0.7	2,400	-0.03%
2021/09/23	0	0.00	1	30.25	30.25	-1	2,468	-0.04%
2021/09/17	10	31.20	0	0.00	31.10	10	2,540	0.39%
2021/09/16	0	0.00	5	32.55	31.25	-5	2,550	-0.20%
2021/09/14	5	33.10	0	0.00	32.20	5	2,546	0.20%
2021/09/08	2	30.00	0	0.00	29.80	2	2,374	0.08%
2021/09/07	0	0.00	1	30.90	30.70	-1	2,373	-0.04%
2021/08/30	0	0.00	1	31.45	31.35	-1	2,298	-0.04%
2021/08/27	0	0.00	3	31.15	31.25	-3	2,301	-0.13%
2021/08/25	0	0.00	2	31.25	31.30	-2	2,257	-0.09%
2021/08/19	1	29.10	0	0.00	29.10	1	2,296	0.04%
2021/08/18	2	28.50	0	0.00	31.10	2	2,330	0.09%
2021/08/17	2	29.10	5	29.25	28.90	-3	2,319	-0.13%
2021/08/16	6	29.89	0	0.00	29.15	6	2,316	0.26%
2021/08/13	1	31.00	5	31.35	31.05	-4	2,297	-0.17%
2021/08/12	0	0.00	1	31.70	31.35	-1	2,295	-0.04%
2021/08/11	7	31.56	0	0.00	31.05	7	2,300	0.30%
2021/08/10	10	33.39	0	0.00	32.90	10	2,272	0.44%
2021/08/09	4	35.55	0	0.00	35.10	4	2,218	0.18%
2021/08/06	4	36.55	0	0.00	36.50	4	2,215	0.18%
2021/08/05	1	38.45	1	38.50	38.25	0	2,210	0.00%
2021/08/04	3	39.40	4	39.33	38.35	-1	2,225	-0.04%
2021/08/03	5	38.60	2	38.85	38.70	3	2,185	0.14%
2021/08/02	12	38.82	8	39.01	39.20	4	2,114	0.19%
2021/07/29	2	35.20	0	0.00	35.00	2	1,859	0.11%
2021/07/28	5	32.83	6	33.95	33.60	-1	1,858	-0.05%
2021/07/27	2	35.10	5	36.00	35.10	-3	1,864	-0.16%
2021/07/20	4	34.15	0	0.00	34.05	4	1,768	0.23%
2021/07/15	3	35.50	0	0.00	35.50	3	1,778	0.17%
2021/07/13	0	0.00	1	38.15	36.95	-1	1,760	-0.06%
2021/07/12	3	37.10	0	0.00	37.10	3	1,705	0.18%
2021/07/09	2	36.88	0	0.00	36.90	2	1,695	0.12%
2021/07/08	0	0.00	1	39.00	37.95	-1	1,702	-0.06%
2021/07/07	0	0.00	2	37.65	37.55	-2	1,709	-0.12%
2021/07/06	1	38.05	10	40.24	38.45	-9	1,717	-0.52%
2021/07/05	2	37.35	25	38.00	38.35	-23	1,591	-1.44%
2021/07/02	3	34.40	0	0.00	34.90	3	1,550	0.19%
2021/06/30	7	34.89	0	0.00	35.80	7	1,688	0.41%
2021/06/28	1	30.30	1	32.00	33.90	0	1,655	0.00%
2021/06/25	0	0.00	1	31.60	31.40	-1	1,624	-0.06%
2021/06/21	2	28.80	0	0.00	28.70	2	1,641	0.12%
2021/06/17	1	30.00	0	0.00	30.00	1	1,677	0.06%
2021/05/31	0	0.00	1	30.70	30.20	-1	1,874	-0.05%
2021/05/28	0	0.00	1	30.65	30.65	-1	1,888	-0.05%
2021/05/27	2	32.73	0	0.00	30.50	2	1,913	0.10%
2021/05/26	1	30.35	0	0.00	32.20	1	1,915	0.05%
2021/05/18	0	0.00	1	25.50	27.25	-1	2,211	-0.05%
2021/05/14	0	0.00	1	26.45	26.35	-1	2,227	-0.04%
2021/05/13	2	25.00	0	0.00	27.00	2	2,215	0.09%
2021/05/12	5	28.40	0	0.00	27.75	5	2,197	0.23%
2021/05/11	4	31.44	0	0.00	30.80	4	2,215	0.18%
2021/05/10	0	0.00	1	34.10	33.85	-1	2,210	-0.05%
2021/05/05	0	0.00	2	34.00	33.65	-2	2,287	-0.09%
2021/05/04	8	32.23	1	33.25	32.90	7	2,364	0.30%
2021/05/03	7	35.68	0	0.00	35.00	7	2,360	0.30%
2021/04/22	1	37.60	1	37.90	37.70	0	2,468	0.00%
2021/04/21	0	0.00	30	38.57	38.60	-30	2,455	-1.22%
2021/04/20	0	0.00	0	39.00	39.00	0	2,478	0.00%
2021/04/19	0	0.00	3	38.95	38.95	-3	2,522	-0.12%
2021/04/14	10	38.60	0	0.00	38.50	10	2,618	0.38%
2021/04/13	1	38.80	0	0.00	38.80	1	2,642	0.04%
2021/04/09	1	42.30	0	0.00	41.65	1	2,658	0.04%
2021/04/08	0	0.00	2	44.10	43.80	-2	2,631	-0.08%
2021/04/07	1	42.60	0	0.00	43.60	1	2,621	0.04%
2021/04/06	2	43.90	1	43.40	44.00	1	2,567	0.04%
2021/04/01	0	0.00	1	39.40	40.15	-1	2,509	-0.04%
2021/03/30	1	39.10	0	0.00	39.10	1	2,591	0.04%
2021/03/29	1	39.90	0	0.00	39.70	1	2,588	0.04%
2021/03/23	2	38.00	0	0.00	38.25	2	2,673	0.07%
2021/03/18	0	0.00	0	40.00	40.95	0	2,686	0.00%
2021/03/10	3	40.30	0	0.00	39.70	3	3,231	0.09%
2021/03/08	10	42.45	0	0.00	40.80	10	3,641	0.27%
2021/03/04	5	42.65	5	42.95	42.95	0	3,788	0.00%
2021/03/03	1	42.60	0	0.00	42.85	1	3,801	0.03%
2021/03/02	1	44.00	0	0.00	43.60	1	3,807	0.03%
2021/02/26	10	44.73	0	0.00	44.85	10	3,845	0.26%
2021/02/24	1	43.60	5	44.10	43.15	-4	3,993	-0.10%
2021/02/23	1	45.30	0	0.00	45.00	1	4,048	0.02%
2021/02/22	0	0.00	10	43.55	45.55	-10	4,054	-0.25%
2021/02/18	5	40.00	0	0.00	40.05	5	4,055	0.12%
2021/02/03	0	0.00	3	39.17	38.65	-3	4,249	-0.07%
2021/02/01	2	36.80	0	0.00	38.05	2	4,378	0.05%
2021/01/29	2	39.00	1	39.40	38.00	1	4,542	0.02%
2021/01/27	0	0.00	5	37.70	38.00	-5	5,020	-0.10%
2021/01/26	1	38.30	0	0.00	38.60	1	5,387	0.02%
2021/01/22	0	0.00	1	33.75	33.55	-1	5,613	-0.02%
2021/01/21	5	34.05	0	0.00	34.20	5	5,605	0.09%
2021/01/19	0	0.00	1	36.80	36.35	-1	5,579	-0.02%
2021/01/18	1	37.60	0	0.00	37.20	1	5,586	0.02%
2021/01/13	0	0.00	2	37.88	38.20	-2	5,663	-0.04%
2021/01/12	2	35.00	0	0.00	35.95	2	5,738	0.03%
2021/01/05	1	41.55	5	43.00	41.60	-4	5,985	-0.07%
2021/01/04	6	42.50	0	0.00	42.80	6	6,044	0.10%
2020/12/30	0	0.00	5	40.96	42.00	-5	6,061	-0.08%
2020/12/28	3	39.10	3	39.47	39.15	0	6,021	0.00%
2020/12/25	4	40.39	0	0.00	40.35	4	5,973	0.07%
2020/12/23	0	0.00	2	42.23	42.50	-2	5,922	-0.03%
2020/12/22	1	41.00	1	42.45	41.50	0	5,968	0.00%
2020/12/21	1	41.90	2	41.90	41.30	-1	6,036	-0.02%
2020/12/17	2	44.28	1	44.50	44.05	1	6,032	0.02%
2020/12/16	1	45.50	1	44.70	44.90	0	6,063	0.00%
2020/12/15	3	44.62	0	44.50	43.75	3	6,138	0.05%
2020/12/11	1	45.45	0	0.00	45.30	1	6,101	0.02%
2020/12/10	1	45.50	0	0.00	45.50	1	6,081	0.02%
2020/12/08	5	47.04	2	47.18	47.20	3	6,016	0.05%
2020/12/07	8	45.93	0	0.00	45.15	8	5,945	0.13%
2020/12/04	7	50.14	2	52.15	49.90	5	5,781	0.09%
2020/12/03	4	52.24	28	51.89	54.90	-24	5,571	-0.43%
2020/12/02	23	48.95	2	49.00	50.70	21	5,343	0.39%
2020/12/01	0	0.00	1	46.90	46.10	-1	5,163	-0.02%
2020/11/30	2	45.33	1	45.80	45.00	1	5,127	0.02%
2020/11/26	0	0.00	1	47.20	47.30	-1	5,032	-0.02%
2020/11/25	2	48.43	3	47.95	47.20	-1	5,055	-0.02%
2020/11/24	6	48.15	2	48.20	47.00	4	5,030	0.08%
2020/11/23	3	48.20	0	0.00	48.80	3	5,037	0.06%
2020/11/20	0	0.00	2.1	49.16	48.35	-2.1	4,954	-0.04%
2020/11/17	7	48.84	3	48.65	48.30	4	4,737	0.08%
2020/11/16	1	46.30	7	47.57	47.85	-6	4,689	-0.13%
2020/11/13	0	0.00	10	45.75	45.75	-10	4,663	-0.21%
2020/11/12	2	45.75	1	46.00	45.75	1	4,666	0.02%
2020/11/11	3	46.43	1	45.00	47.05	2	4,679	0.04%
2020/11/10	1	45.80	0	0.00	44.90	1	4,623	0.02%
2020/11/09	9	47.73	9	46.79	46.50	0	4,551	0.00%
2020/11/06	12	47.39	14	47.56	47.60	-2	4,465	-0.04%
2020/11/05	20.1	47.37	21	47.97	46.00	-0.9	4,329	-0.02%
2020/11/04	20	45.30	28	44.50	45.00	-8	4,100	-0.20%
2020/11/03	12	40.98	20	44.49	45.10	-8	3,930	-0.20%
2020/11/02	18	39.34	6	39.31	41.00	12	3,561	0.34%
2020/10/30	1	35.80	0	0.00	37.45	1	3,310	0.03%
2020/10/27	2	36.75	0	0.00	36.35	2	3,293	0.06%
2020/10/26	2	36.50	0	0.00	36.10	2	3,298	0.06%
2020/10/22	1	38.00	3	37.80	36.95	-2	3,366	-0.06%
2020/10/21	1	38.65	12	39.21	38.30	-11	3,397	-0.32%
2020/10/20	1	39.35	15	39.55	39.85	-14	3,428	-0.41%
2020/10/19	6	38.85	0.5	39.30	39.50	5.5	3,365	0.16%
2020/10/16	5	38.93	2	38.28	38.00	3	3,327	0.09%
2020/10/15	26	39.13	6.5	39.30	39.00	19.5	3,279	0.59%
2020/10/14	4	39.45	3	39.27	38.95	1	3,255	0.03%
2020/10/13	6	37.51	3	37.48	38.00	3	3,197	0.09%
2020/10/12	0	0.00	2	38.48	37.95	-2	3,207	-0.06%
2020/10/08	2	36.18	1	36.20	36.20	1	3,144	0.03%
2020/10/05	2	32.95	0	0.00	32.80	2	3,261	0.06%
2020/09/28	1	31.05	1	33.10	34.10	0	3,617	0.00%
2020/09/24	1	33.00	1	32.70	32.55	0	3,686	0.00%
2020/09/23	1	36.15	4	36.33	35.30	-3	3,768	-0.08%
2020/09/22	0	0.00	1	36.65	36.50	-1	3,926	-0.03%
2020/09/21	4	38.75	3	38.33	38.00	1	3,973	0.03%
2020/09/18	3	37.98	2	37.85	39.10	1	3,924	0.03%
2020/09/16	0	0.00	1	36.15	36.15	-1	3,857	-0.03%
2020/09/11	1	36.00	0	0.00	35.75	1	3,861	0.03%
2020/09/04	3	36.70	0	0.00	36.65	3	3,934	0.08%
2020/09/03	1	37.50	0	0.00	37.30	1	3,949	0.03%
2020/09/02	0	0.00	3	39.00	37.90	-3	4,035	-0.07%
2020/09/01	1	38.90	0	0.00	38.80	1	4,047	0.02%
2020/08/31	3	39.20	16	39.36	39.35	-13	4,041	-0.32%
2020/08/28	5	38.79	21	38.96	38.90	-16	4,039	-0.40%
2020/08/27	26	39.01	35	39.13	39.00	-9	4,027	-0.22%
2020/08/26	32	37.39	4	36.19	37.70	28	3,958	0.71%
2020/08/25	2	35.65	0	0.00	35.05	2	3,924	0.05%
2020/08/24	1	34.80	0	0.00	34.90	1	3,927	0.03%
2020/08/20	3	33.10	5	34.56	33.80	-2	3,992	-0.05%
2020/08/19	3	35.58	7	35.29	35.80	-4	4,003	-0.10%
2020/08/18	3	33.10	1	33.30	33.35	2	4,024	0.05%
2020/08/17	5	35.11	5	34.35	34.50	0	4,020	0.00%
2020/08/14	4	36.60	0	0.00	36.10	4	3,998	0.10%
2020/08/13	0	0.00	1	37.40	36.50	-1	4,017	-0.02%
2020/08/12	3	36.57	0	0.00	37.20	3	4,108	0.07%
2020/08/11	2	37.15	0	0.00	37.20	2	4,127	0.05%
2020/08/10	4	38.15	2	38.48	38.60	2	4,182	0.05%
2020/08/07	0	0.00	7.1	39.95	39.90	-7.1	4,209	-0.17%
2020/08/06	4	36.85	0	0.00	36.90	4	4,169	0.10%
2020/08/05	3	36.55	0	0.00	37.00	3	4,217	0.07%
2020/08/03	1	36.65	6	37.53	37.20	-5	4,593	-0.11%
2020/07/31	2	38.10	0	0.00	38.15	2	4,819	0.04%
2020/07/30	3	37.00	0	0.00	37.75	3	4,995	0.06%
2020/07/28	0	0.00	8	37.53	36.20	-8	5,147	-0.16%
2020/07/27	2	37.55	0	0.00	37.55	2	5,174	0.04%
2020/07/24	0	0.00	5	41.20	39.95	-5	5,227	-0.10%
2020/07/23	4	41.00	2	41.10	42.05	2	5,389	0.04%
2020/07/22	1	41.05	0	0.00	41.35	1	5,464	0.02%
2020/07/21	5	39.00	7	38.30	38.90	-2	5,613	-0.04%
2020/07/20	8	35.64	3	35.42	38.70	5	5,708	0.09%
2020/07/17	2	39.05	5	41.56	38.55	-3	5,734	-0.05%
2020/07/16	3	37.40	0	0.00	41.10	3	5,708	0.05%
2020/07/15	1	37.00	0	0.00	37.40	1	5,689	0.02%
2020/07/14	1	37.80	2	38.95	38.00	-1	5,754	-0.02%
2020/07/13	3	37.17	0	0.00	37.85	3	5,826	0.05%
2020/07/10	3	38.80	0	0.00	36.95	3	5,806	0.05%
2020/07/09	12	37.97	3	38.60	38.60	9	5,696	0.16%
2020/07/07	0	0.00	3.6	30.47	31.95	-3.6	5,497	-0.07%
2020/07/03	2	28.95	1	29.40	28.75	1	5,356	0.02%
2020/07/02	4	28.83	5	29.90	28.60	-1	5,270	-0.02%
2020/07/01	0	0.00	11	27.36	27.90	-11	5,129	-0.21%
2020/06/30	10	23.10	3	24.10	25.40	7	4,946	0.14%
2020/06/29	0	0.00	1	23.35	23.10	-1	4,877	-0.02%
2020/06/24	0	0.00	2	23.35	23.35	-2	4,888	-0.04%
2020/06/17	6	24.04	4	24.00	24.35	2	4,923	0.04%
2020/06/16	0	0.00	2	23.20	23.00	-2	4,915	-0.04%
2020/06/12	3	23.55	7	22.18	23.55	-4	4,969	-0.08%
2020/06/11	0	0.00	1	23.50	23.00	-1	4,978	-0.02%
2020/06/10	0	0.00	2	24.13	24.20	-2	4,963	-0.04%
2020/06/09	8	23.76	0	0.00	23.65	8	4,954	0.16%
2020/06/08	3	25.05	2	25.10	24.75	1	4,927	0.02%
2020/06/05	2	25.55	2	25.78	25.45	0	5,001	0.00%
2020/06/02	2	26.35	7	26.57	26.30	-5	4,997	-0.10%
2020/06/01	3	25.50	4	26.00	25.85	-1	4,969	-0.02%
2020/05/28	3	25.95	0	0.00	25.35	3	5,002	0.06%
2020/05/26	0	0.00	14	27.11	26.65	-14	5,035	-0.28%
2020/05/25	2	26.90	21	26.75	26.95	-19	5,006	-0.38%
2020/05/22	9	25.53	0	0.00	25.30	9	4,962	0.18%
2020/05/21	4	25.95	2	26.10	25.80	2	4,965	0.04%
2020/05/20	20	25.31	0	0.00	25.15	20	4,982	0.40%
2020/05/19	0	0.00	34	25.37	25.95	-34	4,961	-0.69%
2020/05/18	23	24.18	9	24.62	24.10	14	4,876	0.29%
2020/05/15	0	0.00	9	23.89	24.50	-9	4,862	-0.19%
2020/05/14	18	25.23	0	0.00	24.50	18	4,797	0.38%
2020/05/12	3	26.40	1	26.15	26.10	2	4,859	0.04%
2020/05/11	1	25.05	0.7	26.00	26.20	0.3	4,863	0.01%
2020/05/08	6	28.05	3	27.30	26.15	3	4,859	0.06%
2020/05/07	2	26.38	8	26.86	27.40	-6	4,664	-0.13%
2020/05/06	0	0.00	14.1	23.48	24.95	-14.1	4,554	-0.31%
2020/05/05	13	22.32	1	23.10	22.70	12	4,469	0.27%
2020/05/04	1	22.70	0	0.00	22.80	1	4,394	0.02%
2020/04/30	0	0.00	5	24.04	23.60	-5	4,351	-0.11%
2020/04/29	5	23.71	6	22.90	23.80	-1	4,310	-0.02%
2020/04/28	21	24.60	12	24.88	23.75	9	4,265	0.21%
2020/04/27	8	23.08	8	22.83	23.35	0	4,021	0.00%
2020/04/24	17	20.94	12	20.77	21.25	5	3,958	0.13%
2020/04/23	8	19.69	5	19.82	19.70	3	3,853	0.08%
2020/04/22	5	18.31	3	18.37	18.45	2	3,750	0.05%
2020/04/21	2	18.45	5	17.95	17.25	-3	3,695	-0.08%
2020/04/20	3	18.70	2	18.48	18.40	1	3,684	0.03%
2020/04/17	4	17.78	6	17.58	18.05	-2	3,645	-0.05%
2020/04/16	8	16.97	2	15.90	17.40	6	3,539	0.17%
2020/04/15	2	15.50	6	16.35	16.35	-4	3,430	-0.12%
2020/04/13	0	0.00	3	14.95	14.65	-3	3,409	-0.09%
2020/04/10	3	14.77	1	14.40	14.95	2	3,454	0.06%
2020/04/08	6	15.23	0	0.00	15.30	6	3,516	0.17%
2020/03/26	0	0.00	0.1	10.95	10.85	-0.1	3,800	0.00%
2020/03/20	1	11.05	0	0.00	11.05	1	3,719	0.03%
2020/03/19	0	0.00	1	10.70	10.05	-1	3,688	-0.03%
2020/03/17	1	12.05	8	12.50	12.10	-7	3,681	-0.19%
2020/03/16	0	0.00	2	13.60	13.35	-2	3,689	-0.05%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/12	12	15.23	2	15.18	14.90	10	3,782	0.26%
2020/03/11	6	16.25	0	0.00	16.55	6	3,816	0.16%
2020/03/04	0	0.00	2	15.60	15.20	-2	3,785	-0.05%
2020/03/03	3	16.10	4	16.14	16.10	-1	3,761	-0.03%
2020/03/02	1	16.30	1	15.00	16.35	0	3,725	0.00%
2020/02/27	1	15.90	1	16.05	15.90	0	3,684	0.00%
2020/02/26	1	17.60	4	17.65	17.50	-3	3,588	-0.08%
2020/02/25	2	18.70	4	17.60	18.40	-2	3,547	-0.06%
2020/02/19	0.3	18.90	0	0.00	19.00	0.3	3,338	0.01%
2020/02/17	0	0.00	3	19.60	19.55	-3	3,274	-0.09%
2020/02/13	5	20.20	17	20.36	19.00	-12	3,138	-0.38%
2020/02/12	3	20.32	16	20.22	20.20	-13	3,034	-0.43%
2020/02/11	13	20.45	1	21.00	20.60	12	2,955	0.41%
2020/02/10	1	19.45	6	19.48	19.20	-5	2,815	-0.18%
2020/02/07	11	19.28	0	0.00	19.15	11	2,720	0.40%
2020/02/05	4	16.00	1	16.85	16.85	3	2,439	0.12%
2020/02/04	3	15.13	4	14.00	15.35	-1	2,373	-0.04%
2020/01/14	0	0.00	6	18.33	18.40	-6	1,895	-0.32%
2020/01/07	4	16.45	0	0.00	16.35	4	1,747	0.23%
2020/01/06	0	0.00	4	16.10	16.05	-4	1,711	-0.23%
2020/01/03	4	17.00	0	0.00	16.35	4	1,638	0.24%
2020/01/02	15	18.81	3	18.50	18.15	12	1,607	0.75%
2019/12/31	4	17.68	18	17.60	17.85	-14	1,497	-0.93%
2019/12/30	8	15.44	0	0.00	16.25	8	1,348	0.59%
2019/12/27	4	14.85	12	14.78	14.90	-8	1,171	-0.68%
2019/12/25	10	12.40	0	0.00	12.70	10	1,018	0.98%
2019/12/12	0	0.00	17	12.31	12.00	-17	859	-1.98%
2019/12/11	2	12.25	10	11.90	12.25	-8	813	-0.98%
2019/12/10	13	11.27	0	0.00	11.95	13	757	1.72%
2019/12/09	0	0.00	9	10.78	10.90	-9	662	-1.36%
2019/12/06	21	9.63	0	0.00	9.93	21	575	3.65%
2019/09/05	0	0.00	7	6.48	6.50	-7	157	-4.46%
2019/09/03	0	0.00	5	6.47	6.47	-5	156	-3.20%
2019/03/29	0	0.00	2	7.11	7.17	-2	219	-0.91%
2019/03/19	2	7.65	0	0.00	7.60	2	224	0.89%
2019/01/22	0	6.40	0	0.00	6.45	0	178	0.00%
2018/12/24	0	0.00	14	6.55	6.48	-14	202	-6.92%
2018/12/22	0	0.00	30	6.56	6.51	-30	206	-14.50%
2018/12/19	0	0.00	1	6.79	6.75	-1	213	-0.47%
2018/12/18	0	0.00	20	6.80	6.71	-20	226	-8.85%
2018/12/17	10	6.71	13	6.78	6.75	-3	228	-1.31%
2018/12/14	57	6.73	0	0.00	6.74	57	228	24.98%
2018/12/13	6	6.85	10	6.89	6.85	-4	226	-1.77%
2018/12/12	15	6.83	4	6.94	6.92	11	228	4.82%
2018/12/11	4	6.77	0	0.00	6.77	4	234	1.70%
2018/08/23	0	0.00	1	7.53	7.53	-1	1,410	-0.07%
2018/07/16	0	0.00	2	8.91	8.93	-2	1,547	-0.13%
2018/06/20	0	0.00	1	9.05	9.03	-1	1,413	-0.07%
2018/06/19	0	0.00	1	9.12	9.12	-1	1,401	-0.07%
2018/06/13	5	8.96	0	0.00	8.72	5	1,313	0.38%
2018/06/08	5	9.50	0	0.00	9.39	5	1,215	0.41%
2018/06/07	1	9.90	0	0.00	9.78	1	1,159	0.09%
2018/06/06	2	9.60	4	10.00	10.20	-2	1,078	-0.19%
2018/06/04	5	9.50	32	9.40	9.40	-27	875	-3.08%
2018/06/01	16	9.60	0	0.00	9.70	16	785	2.04%
2018/05/25	0	0.00	2	7.90	7.75	-2	485	-0.41%
2018/05/24	0	0.00	8	7.28	7.49	-8	440	-1.82%
2018/05/04	10	7.03	0	0.00	7.00	10	413	2.42%
2018/03/20	2	7.71	0	0.00	7.70	2	383	0.52%
2018/03/06	5	7.71	0	0.00	7.70	5	439	1.14%
2018/02/22	0	0.00	5	7.41	7.41	-5	490	-1.02%
2018/02/08	0	0.00	5	7.25	7.30	-5	506	-0.99%
2018/01/22	10	7.83	0	0.00	7.81	10	482	2.07%
2018/01/17	0	0.00	6	8.24	8.22	-6	460	-1.30%
2018/01/15	10	8.23	0	0.00	8.22	10	468	2.14%