系統電 (5309)-台新-松江券商分點個股進出

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
35.35
漲跌
▼0.35
漲幅
-0.98%
成交量
942張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:14:30(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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/31	0	0.00	10	35.60	35.35	-10	2,240	-0.45%
2024/05/30	15	36.47	4	36.05	35.70	11	2,313	0.48%
2024/05/29	1	37.10	1.1	37.44	37.20	-0.1	2,312	0.00%
2024/05/20	3	35.28	2	35.25	35.25	1	2,269	0.04%
2024/05/17	1	34.10	0	0.00	34.55	1	2,234	0.04%
2024/05/14	1	34.50	0	0.00	34.50	1	2,256	0.04%
2024/05/08	5	34.13	5	34.20	34.00	0	2,254	0.00%
2024/04/23	3	33.28	3	33.25	33.30	0	2,282	0.00%
2024/04/22	0	0.00	1	33.55	33.25	-1	2,296	-0.04%
2024/04/19	0.2	34.75	1	34.00	34.05	-0.8	2,289	-0.03%
2024/04/18	4	35.09	6	35.44	34.70	-2	2,276	-0.09%
2024/04/17	3	35.53	0	0.00	35.20	3	2,303	0.13%
2024/04/16	1.3	33.80	0	0.00	33.80	1.3	2,303	0.06%
2024/04/12	0.2	36.00	1	35.10	35.50	-0.8	2,513	-0.03%
2024/04/10	38	35.80	37	35.51	35.50	1	2,502	0.04%
2024/04/09	0.1	35.75	0	0.00	35.55	0.1	2,498	0.00%
2024/04/02	55	35.35	55	35.23	35.35	0	2,487	0.00%
2024/04/01	1.5	35.80	0	0.00	35.75	1.5	2,462	0.06%
2024/03/29	0	0.00	1	38.40	35.75	-1	2,445	-0.04%
2024/03/28	34	39.58	36	39.73	39.50	-2	2,276	-0.09%
2024/03/27	9	39.06	29	39.13	39.60	-20	1,943	-1.03%
2024/03/22	1	36.20	0	0.00	36.20	1	1,648	0.06%
2024/03/13	2	35.75	2	36.35	35.75	0	1,713	0.00%
2024/03/12	0	0.00	1	36.80	36.80	-1	1,702	-0.06%
2024/03/06	2	37.03	3	37.12	36.95	-1	1,602	-0.06%
2024/03/05	2	36.33	0	0.00	37.30	2	1,526	0.13%
2024/02/27	2	34.63	0	0.00	34.65	2	1,431	0.14%
2024/02/15	0	0.00	1	33.70	33.70	-1	1,395	-0.07%
2024/01/23	5	34.80	0	0.00	34.85	5	1,388	0.36%
2024/01/16	5	35.61	6	35.82	35.50	-1	1,373	-0.07%
2024/01/15	2	36.60	0	0.00	36.50	2	1,353	0.15%
2024/01/12	1	36.35	4	36.35	36.30	-3	1,363	-0.22%
2024/01/11	6	36.88	5	37.00	36.80	1	1,350	0.07%
2024/01/09	22	38.15	18	37.86	37.50	4	1,242	0.32%
2024/01/08	0	37.20	9	37.20	37.45	-9	1,071	-0.84%
2024/01/05	12	36.06	12	36.18	36.00	0	1,006	0.00%
2024/01/04	10	35.87	10	36.19	35.85	0	982	0.00%
2024/01/02	15	36.58	17	36.74	36.75	-2	1,000	-0.20%
2023/12/26	47	35.93	47	35.61	35.95	0	1,065	0.00%
2023/12/25	0	36.55	0	0.00	35.95	0	1,048	0.00%
2023/12/21	0	0.00	4	35.00	35.15	-4	1,004	-0.40%
2023/12/20	0	0.00	0.7	35.40	35.30	-0.7	1,006	-0.07%
2023/12/18	13	35.90	0	0.00	35.55	13	1,002	1.30%
2023/12/15	10	35.88	10	36.25	35.80	0	1,000	0.00%
2023/12/13	31	36.13	31	36.47	36.10	0	983	0.00%
2023/12/12	0	0.00	6	36.58	36.70	-6	948	-0.63%
2023/12/07	5	35.20	0	0.00	34.70	5	955	0.52%
2023/12/06	0	0.00	1	35.30	35.25	-1	964	-0.10%
2023/12/05	0	0.00	1	36.00	35.95	-1	955	-0.10%
2023/12/04	4	35.20	7	35.66	35.65	-3	924	-0.32%
2023/11/29	1	35.05	0	0.00	35.15	1	864	0.12%
2023/11/28	0	0.00	1	34.95	34.85	-1	853	-0.12%
2023/11/27	1	34.55	1	35.00	34.35	0	847	0.00%
2023/11/23	0	34.75	5	34.45	34.15	-5	843	-0.59%
2023/11/20	5	34.10	6	34.38	34.00	-1	855	-0.12%
2023/11/16	1	33.55	0	0.00	33.50	1	848	0.12%
2023/11/15	0	0.00	1	32.80	33.15	-1	840	-0.12%
2023/11/10	3	32.10	0	0.00	31.80	3	858	0.35%
2023/11/09	18	32.48	11	32.42	32.60	7	859	0.81%
2023/11/08	0	34.35	0	0.00	33.70	0	874	0.00%
2023/11/02	0	0.00	1	32.50	32.70	-1	955	-0.10%
2023/11/01	18	31.84	17	31.80	31.85	1	954	0.10%
2023/10/31	2	32.95	0	0.00	32.05	2	954	0.21%
2023/10/20	1	31.95	2	32.28	32.30	-1	1,043	-0.10%
2023/10/18	1	33.25	0	0.00	33.25	1	1,075	0.09%
2023/10/17	1	34.15	0	0.00	34.00	1	1,070	0.09%
2023/10/13	1	34.45	0	0.00	34.40	1	1,093	0.09%
2023/10/06	32	34.85	31	34.72	34.85	1	1,126	0.09%
2023/10/05	1	35.50	0	0.00	34.90	1	1,109	0.09%
2023/10/03	1	34.65	0	0.00	34.30	1	1,102	0.09%
2023/09/21	1	34.90	0	0.00	34.85	1	1,323	0.08%
2023/09/19	1	35.85	0	0.00	35.75	1	1,360	0.07%
2023/09/11	0	0.00	1	35.40	35.10	-1	1,454	-0.07%
2023/09/07	1	35.10	0	0.00	35.00	1	1,491	0.07%
2023/09/06	2	35.98	0	0.00	35.90	2	1,524	0.13%
2023/09/01	2	35.50	0	0.00	35.35	2	1,635	0.12%
2023/08/28	1	33.90	0	0.00	33.90	1	1,697	0.06%
2023/08/25	17	34.36	17	34.28	34.35	0	1,707	0.00%
2023/08/18	0	0.00	5	36.10	35.60	-5	1,784	-0.28%
2023/08/14	33	33.82	33	33.34	33.90	0	1,867	0.00%
2023/08/10	1	36.50	0	0.00	35.45	1	1,840	0.05%
2023/08/09	45	37.13	45	37.68	37.10	0	1,815	0.00%
2023/08/04	0	0.00	1	38.05	37.85	-1	1,907	-0.05%
2023/08/01	35	38.46	30	38.50	38.45	5	1,993	0.25%
2023/07/28	2	38.25	0	0.00	38.25	2	2,213	0.09%
2023/07/26	27	37.80	27	38.20	37.85	0	2,248	0.00%
2023/07/25	0	0.00	0.2	38.10	38.20	-0.2	2,271	-0.01%
2023/07/24	22	36.48	42	36.55	36.50	-20	2,286	-0.87%
2023/07/20	0	0.00	2	38.10	38.00	-2	2,325	-0.09%
2023/07/19	1	38.35	0	0.00	37.80	1	2,346	0.04%
2023/07/18	30	38.16	30	38.23	38.15	0	2,410	0.00%
2023/07/17	2	38.10	10	38.40	38.85	-8	2,494	-0.32%
2023/07/14	2	38.83	0.3	38.45	38.45	1.7	2,548	0.07%
2023/07/10	0	0.00	5	38.45	38.35	-5	3,103	-0.16%
2023/07/07	79	38.51	78	38.50	38.55	1	3,329	0.03%
2023/07/06	1	40.10	0	0.00	40.10	1	3,334	0.03%
2023/07/05	1	40.45	0	0.00	40.45	1	3,396	0.03%
2023/07/04	18	40.61	16	40.65	40.60	2	3,497	0.06%
2023/07/03	26	41.31	26	41.32	41.30	0	3,772	0.00%
2023/06/30	0	41.20	0	0.00	41.70	0	4,439	0.00%
2023/06/29	0	0.00	2	40.70	40.65	-2	4,734	-0.04%
2023/06/28	28	40.55	28	40.75	40.55	0	4,749	0.00%
2023/06/27	24	40.51	21	40.20	40.60	3	4,810	0.06%
2023/06/20	28	40.49	28	40.40	40.50	0	4,856	0.00%
2023/06/16	2	40.45	0	0.00	40.35	2	4,861	0.04%
2023/06/15	26	40.74	26	40.77	40.75	0	4,831	0.00%
2023/06/13	15	40.60	15	40.65	40.65	0	4,812	0.00%
2023/06/09	2	41.65	0	0.00	41.65	2	4,768	0.04%
2023/06/07	0	0.00	5	43.20	43.30	-5	4,805	-0.10%
2023/05/26	27	41.96	27	42.04	41.95	0	5,048	0.00%
2023/05/25	25	42.65	27	42.72	42.60	-2	5,041	-0.04%
2023/05/23	2	43.40	2	43.65	43.25	0	5,171	0.00%
2023/05/19	8	42.76	10	43.18	42.75	-2	5,240	-0.04%
2023/05/18	3	43.47	9	43.64	43.50	-6	5,227	-0.11%
2023/05/17	0	0.00	1	42.85	42.80	-1	5,264	-0.02%
2023/05/16	1	42.45	0	0.00	42.30	1	5,268	0.02%
2023/05/15	28	41.97	28	41.80	42.00	0	5,303	0.00%
2023/05/12	2	41.63	2	41.63	42.10	0	5,360	0.00%
2023/05/11	69	41.60	70	41.81	41.60	-1	5,493	-0.02%
2023/05/10	5	43.55	8	42.91	42.85	-3	5,535	-0.05%
2023/05/09	53	43.13	89.8	43.29	43.10	-36.8	5,702	-0.65%
2023/05/08	31	44.19	22	44.13	44.20	9	5,686	0.16%
2023/05/05	31	44.66	5.2	45.20	44.50	25.8	5,678	0.45%
2023/05/04	0	0.00	1	43.85	44.15	-1	5,590	-0.02%
2023/04/28	1	43.35	0	0.00	43.10	1	5,616	0.02%
2023/04/27	0.4	43.20	0	0.00	43.25	0.4	5,579	0.01%
2023/04/25	68	42.11	89	42.24	42.10	-21	5,505	-0.38%
2023/04/24	10	42.40	26	42.07	42.25	-16	5,459	-0.29%
2023/04/20	5	43.87	0.4	43.70	43.50	4.7	5,397	0.09%
2023/04/19	6	44.38	0	0.00	44.25	6	5,314	0.11%
2023/04/18	30	44.60	18	45.17	44.50	12	5,249	0.23%
2023/04/17	10	45.81	0	0.00	45.85	10	5,204	0.19%
2023/04/14	32	45.22	43.7	45.27	45.00	-11.7	5,141	-0.23%
2023/04/13	30.3	46.55	12	46.60	46.00	18.3	5,034	0.36%
2023/04/12	20	46.79	19	46.92	47.50	1	4,688	0.02%
2023/04/11	10	45.95	3	45.33	45.95	7	4,455	0.16%
2023/04/10	33	45.14	37	45.50	45.05	-4	4,405	-0.09%
2023/04/07	23	45.78	26	45.51	45.90	-3	4,316	-0.07%
2023/04/06	3	46.52	5	46.79	46.30	-2	4,189	-0.05%
2023/03/31	47	45.65	130	45.71	46.35	-83	3,907	-2.12%	大賣/
2023/03/30	118	44.39	0.5	45.00	44.30	117.5	3,218	3.65%	大買/鉅額交易
2023/03/28	67	42.75	63	42.64	42.65	4	2,877	0.14%
2023/03/22	5	42.62	5	42.35	42.65	0	2,774	0.00%
2023/03/17	0	0.00	5	41.05	41.05	-5	2,934	-0.17%
2023/03/16	8	40.50	8	40.75	40.45	0	2,989	0.00%
2023/03/13	5	40.80	0	0.00	41.20	5	3,547	0.14%
2023/03/10	1	42.00	0	0.00	41.80	1	3,666	0.03%
2023/03/09	13	43.06	13	43.77	43.00	0	3,806	0.00%
2023/03/08	1	44.10	2	43.60	44.20	-1	3,857	-0.03%
2023/03/07	0	0.00	1	43.50	43.50	-1	3,828	-0.03%
2023/02/24	1	41.95	1	42.05	41.85	0	3,842	0.00%
2023/02/23	1	42.90	0	0.00	43.00	1	3,805	0.03%
2023/02/22	0	0.00	1	42.90	42.90	-1	3,824	-0.03%
2023/02/21	4	44.43	1	44.65	44.00	3	3,899	0.08%
2023/02/17	1	43.50	0	0.00	43.70	1	3,834	0.03%
2023/02/16	1	43.15	1	42.95	43.40	0	3,842	0.00%
2023/02/15	76	42.75	76	43.03	42.70	0	3,947	0.00%
2023/02/14	12	42.86	12	43.10	42.90	0	3,942	0.00%
2023/02/13	0	0.00	1	43.40	43.40	-1	3,999	-0.03%
2023/02/10	28	43.13	27	43.11	43.10	1	4,026	0.02%
2023/02/09	1	44.10	1.5	44.27	43.80	-0.5	4,009	-0.01%
2023/02/07	19	43.07	40	43.08	43.00	-21	3,791	-0.55%
2023/02/06	13	41.71	14	42.26	41.65	-1	3,598	-0.03%
2023/02/03	0	0.00	8	42.56	42.55	-8	3,574	-0.22%
2023/02/01	41	42.39	16	42.33	42.00	25	3,507	0.71%
2023/01/31	10	41.86	11	41.87	41.85	-1	3,415	-0.03%
2023/01/30	5	40.25	0	0.00	40.55	5	3,377	0.15%
2023/01/11	16	40.35	17	40.82	40.30	-1	3,543	-0.03%
2023/01/05	5	39.83	5	39.70	39.80	0	3,528	0.00%
2022/12/29	4	38.20	4	38.35	38.35	0	3,502	0.00%
2022/12/28	12	38.10	11	38.90	38.00	1	3,531	0.03%
2022/12/23	0.2	40.00	0	0.00	39.50	0.2	3,519	0.01%
2022/12/20	15	39.80	15	40.37	39.80	0	3,548	0.00%
2022/12/16	1	41.05	17	40.91	40.95	-16	3,554	-0.45%
2022/12/15	0	0.00	5	41.75	41.70	-5	3,543	-0.14%
2022/12/14	4	41.80	4	41.68	41.65	0	3,554	0.00%
2022/12/13	1	40.85	0	0.00	40.50	1	3,514	0.03%
2022/12/12	5	41.20	0	0.00	41.10	5	3,510	0.14%
2022/12/09	25	41.10	27	41.76	41.05	-2	3,507	-0.06%
2022/12/08	5	43.56	5.1	43.53	43.45	-0.1	3,377	0.00%
2022/12/06	6.2	45.95	9	45.36	44.70	-2.9	3,263	-0.09%
2022/12/05	39	44.73	39	44.58	44.70	0	3,003	0.00%
2022/12/02	44	44.62	46	44.38	44.60	-2	2,832	-0.07%
2022/12/01	9.1	44.44	15.3	44.38	44.50	-6.2	2,700	-0.23%
2022/11/30	4	42.38	4	43.20	42.85	0	2,556	0.00%
2022/11/29	2	41.53	2	41.95	41.50	0	2,524	0.00%
2022/11/28	5	41.44	5	41.59	41.60	0	2,583	0.00%
2022/11/25	2	40.65	2	40.05	40.05	0	2,751	0.00%
2022/11/24	0	0.00	1	40.20	40.25	-1	2,922	-0.03%
2022/11/23	5	40.30	4	40.10	39.85	1	2,988	0.03%
2022/11/22	1	41.30	3	41.13	40.50	-2	2,995	-0.07%
2022/11/21	3	41.07	3	41.28	41.05	0	3,026	0.00%
2022/11/18	37	41.11	33	41.59	41.00	4	3,041	0.13%
2022/11/17	4	42.35	7	42.20	42.10	-3	3,030	-0.10%
2022/11/16	10	41.28	8	41.41	41.25	2	2,924	0.07%
2022/11/15	11	40.48	9	40.29	40.35	2	2,859	0.07%
2022/11/14	16	40.64	19	40.66	40.60	-3	2,875	-0.10%
2022/11/11	13	41.73	6	41.28	41.40	7	2,872	0.24%
2022/11/10	5	39.67	7	40.01	41.00	-2	2,796	-0.07%
2022/11/09	23	39.86	21	39.94	39.65	2	2,883	0.07%
2022/11/08	8	40.11	8	39.60	39.60	0	2,859	0.00%
2022/11/07	2	39.05	1	39.80	38.80	1	2,811	0.04%
2022/11/04	1	38.50	0	0.00	38.50	1	2,815	0.04%
2022/11/03	12	38.18	12	38.25	38.20	0	2,878	0.00%
2022/11/02	4	37.69	5	37.57	37.55	-1	2,908	-0.03%
2022/11/01	13	36.68	13	37.17	37.25	0	2,951	0.00%
2022/10/31	4	36.60	4	36.55	36.40	0	2,967	0.00%
2022/10/28	3	36.65	2	36.50	36.50	1	2,983	0.03%
2022/10/27	1	37.50	2	37.65	37.65	-1	2,988	-0.03%
2022/10/26	2	38.50	1	37.05	37.05	1	3,055	0.03%
2022/10/25	2	38.43	2	38.48	38.45	0	3,084	0.00%
2022/10/24	0	38.40	0	0.00	38.20	0	3,116	0.00%
2022/10/21	2	38.18	2	37.60	37.60	0	3,166	0.00%
2022/10/20	5	38.15	5	38.55	38.00	0	3,197	0.00%
2022/10/19	2	39.33	4	38.44	38.90	-2	3,194	-0.06%
2022/10/18	1	37.00	2	37.15	37.00	-1	3,188	-0.03%
2022/10/17	2	36.25	2	36.55	36.55	0	3,312	0.00%
2022/10/14	13	36.45	13	36.39	36.35	0	3,355	0.00%
2022/10/13	7	36.37	3	34.90	34.90	4	3,402	0.12%
2022/10/12	1	37.25	0	0.00	37.15	1	3,431	0.03%
2022/10/11	31	37.26	26	37.28	37.20	5	3,473	0.14%
2022/10/07	5	39.03	90	39.20	39.10	-85	3,544	-2.40%
2022/10/06	0.2	39.00	15	39.00	38.90	-14.9	3,668	-0.40%
2022/10/05	5	38.73	5	39.65	38.70	0	3,719	0.00%
2022/10/04	1	38.40	2	38.45	38.45	-1	3,730	-0.03%
2022/10/03	1	37.95	3	37.75	37.65	-2	3,741	-0.05%
2022/09/30	2	36.18	52	35.40	38.10	-50	3,801	-1.32%
2022/09/28	3	36.52	3	36.72	35.90	0	3,859	0.00%
2022/09/27	5	37.18	2	36.75	37.40	3	3,866	0.08%
2022/09/23	1	40.00	1	39.00	39.00	0	3,951	0.00%
2022/09/22	1	38.90	1	39.65	39.65	0	3,997	0.00%
2022/09/21	3	39.78	6	39.36	39.55	-3	4,029	-0.07%
2022/09/19	4	40.31	3	40.05	40.05	1	4,252	0.02%
2022/09/16	0	0.00	2	40.70	40.70	-2	4,372	-0.05%
2022/09/15	2	42.40	2	42.00	41.60	0	4,449	0.00%
2022/09/14	0	0.00	1	42.50	42.45	-1	4,515	-0.02%
2022/09/13	11	42.14	10	42.69	42.80	1	4,599	0.02%
2022/09/12	2	41.93	1	42.00	41.90	1	4,685	0.02%
2022/09/08	0	0.00	1	41.90	41.55	-1	4,817	-0.02%
2022/09/07	1	41.05	1	41.20	41.20	0	5,027	0.00%
2022/09/06	3	41.25	1	40.80	40.80	2	5,431	0.04%
2022/09/05	16	42.27	19	43.33	41.85	-3	5,500	-0.05%
2022/09/02	6	43.63	0	0.00	44.00	6	5,465	0.11%
2022/09/01	19	44.29	2	44.05	42.60	17	5,552	0.31%
2022/08/31	15	43.50	21	43.21	43.70	-6	5,750	-0.10%
2022/08/30	3	41.58	2	42.15	42.15	1	5,832	0.02%
2022/08/29	11	40.49	10	40.46	40.45	1	6,552	0.02%
2022/08/26	4	41.86	49	41.94	41.80	-45	6,924	-0.65%
2022/08/25	45	41.11	26	41.11	40.95	19	7,712	0.25%
2022/08/24	2	40.70	4	40.91	40.35	-2	7,971	-0.03%
2022/08/23	13	40.99	13	40.95	41.00	0	8,142	0.00%
2022/08/22	3	41.33	0	0.00	40.75	3	8,267	0.04%
2022/08/19	26	41.34	26	41.78	41.25	0	8,258	0.00%
2022/08/18	9	41.49	9	41.60	41.60	0	8,270	0.00%
2022/08/17	16	41.12	22	40.99	41.10	-6	8,253	-0.07%
2022/08/16	24	42.13	17	41.88	41.75	7	8,245	0.08%
2022/08/15	6.3	41.64	3	41.27	41.50	3.3	8,183	0.04%
2022/08/12	2	40.25	0	0.00	40.25	2	8,134	0.02%
2022/08/11	1	40.60	2	40.10	40.10	-1	8,125	-0.01%
2022/08/10	1	41.20	4	40.91	40.75	-3	8,086	-0.04%
2022/08/09	1	39.95	1	40.45	40.65	0	8,024	0.00%
2022/08/08	13	39.22	12	39.54	39.80	1	7,978	0.01%
2022/08/05	4	38.63	5	38.52	38.55	-1	7,939	-0.01%
2022/08/04	3	37.22	4	37.25	37.25	-1	7,932	-0.01%
2022/08/03	2	37.90	7	38.01	37.60	-5	7,932	-0.06%
2022/08/02	25	38.46	19	38.19	38.30	6	7,931	0.08%
2022/08/01	3	39.87	5	39.69	39.75	-2	7,891	-0.03%
2022/07/29	8	39.27	4	39.30	39.15	4	7,858	0.05%
2022/07/28	17	38.74	30	38.84	38.70	-13	7,851	-0.17%
2022/07/27	16	38.51	19	37.80	38.55	-3	7,808	-0.04%
2022/07/26	11	38.64	19	38.62	38.15	-8	7,807	-0.10%
2022/07/25	93	37.97	13	37.85	38.00	80	7,763	1.03%
2022/07/22	2	37.73	10	37.45	37.05	-8	7,746	-0.10%
2022/07/21	1	35.50	3	36.07	36.15	-2	7,640	-0.03%
2022/07/20	26	36.00	2	36.10	35.50	24	7,618	0.32%
2022/07/19	1	36.00	4	35.70	36.10	-3	7,579	-0.04%
2022/07/18	3	36.02	0	0.00	35.65	3	7,549	0.04%
2022/07/15	28	34.94	2	35.63	35.50	26	7,534	0.35%
2022/07/14	90	35.13	18	35.16	35.75	72	7,460	0.97%
2022/07/13	2	38.35	5	37.56	37.30	-3	7,326	-0.04%
2022/07/12	24	37.82	21	37.70	37.40	3	7,309	0.04%
2022/07/11	3	39.67	3	39.87	39.70	0	7,307	0.00%
2022/07/08	4	40.05	2	39.80	39.55	2	7,343	0.03%
2022/07/07	13	38.03	12	38.48	38.45	1	7,713	0.01%
2022/07/06	2	39.35	3	38.25	37.80	-1	7,847	-0.01%
2022/07/05	12	39.27	12	39.68	39.80	0	8,146	0.00%
2022/07/04	7	38.99	14	38.80	38.80	-7	8,498	-0.08%
2022/07/01	12	41.59	4	38.93	38.80	8	8,901	0.09%
2022/06/30	7	42.46	15	41.70	41.70	-8	8,885	-0.09%
2022/06/29	13	44.08	3	43.50	43.50	10	9,490	0.11%
2022/06/28	5	45.14	7	44.64	44.25	-2	9,690	-0.02%
2022/06/27	8	45.59	9	45.64	45.60	-1	9,628	-0.01%
2022/06/24	8	44.69	12	44.65	44.85	-4	9,490	-0.04%
2022/06/23	11	42.92	6.2	42.75	42.75	4.8	9,384	0.05%
2022/06/22	3	44.28	79	44.67	42.80	-76	9,358	-0.81%
2022/06/21	14	44.30	14	45.09	45.45	0	9,373	0.00%
2022/06/20	7.2	43.33	8	43.68	42.65	-0.8	9,360	-0.01%
2022/06/17	5	45.00	6	45.46	45.90	-1	9,340	-0.01%
2022/06/16	3	47.20	81	45.16	45.05	-78	9,253	-0.84%
2022/06/15	54	48.37	32	47.95	46.50	22	9,064	0.24%
2022/06/14	2	46.30	9	46.45	46.80	-7	8,648	-0.08%
2022/06/13	5	46.35	2	46.33	46.25	3	8,523	0.04%
2022/06/10	11	47.07	64	46.94	46.85	-53	8,453	-0.63%
2022/06/09	71	47.24	28	47.70	46.90	43	8,270	0.52%
2022/06/08	40	46.64	137	46.34	46.45	-97	7,865	-1.23%	大賣/
2022/06/07	179	48.15	48.1	48.19	46.80	130.9	7,610	1.72%	大買/鉅額交易
2022/06/06	29	46.74	40	46.48	46.00	-11	6,831	-0.16%
2022/06/02	84	46.27	79	46.38	47.15	5	6,442	0.08%
2022/06/01	91.1	44.12	22	43.81	43.25	69.1	5,640	1.23%
2022/05/31	60	42.90	15	43.28	43.30	45	5,373	0.84%
2022/05/30	14	42.31	2	42.33	42.30	12	5,287	0.23%
2022/05/27	2	40.48	4	40.60	40.60	-2	5,150	-0.04%
2022/05/26	4	40.95	29	41.37	40.00	-25	5,173	-0.48%
2022/05/25	26	39.88	3	40.03	40.00	23	5,144	0.45%
2022/05/24	9	39.67	6	39.63	39.25	3	5,178	0.06%
2022/05/23	9	41.02	7	40.81	40.70	2	5,144	0.04%
2022/05/20	1	39.00	1	39.05	39.05	0	5,081	0.00%
2022/05/19	2	38.15	4	38.88	38.95	-2	5,095	-0.04%
2022/05/18	2	39.00	0	0.00	38.90	2	5,098	0.04%
2022/05/17	1	38.20	1	38.60	38.60	0	5,143	0.00%
2022/05/13	1	38.40	1	38.10	38.10	0	5,261	0.00%
2022/05/12	1	38.80	1	38.00	38.00	0	5,301	0.00%
2022/05/11	6	39.80	7	38.96	38.85	-1	5,332	-0.02%
2022/05/10	1	39.00	1	39.00	39.00	0	5,427	0.00%
2022/05/09	2	39.75	0	0.00	38.90	2	5,506	0.04%
2022/05/06	1	39.95	2	40.10	40.85	-1	5,774	-0.02%
2022/05/05	3	40.23	3	40.60	40.85	0	6,053	0.00%
2022/05/04	0	0.00	6	40.15	39.80	-6	6,258	-0.10%
2022/05/03	2	40.35	11	40.06	40.20	-9	6,536	-0.14%
2022/04/29	0	0.00	2	40.15	39.50	-2	6,569	-0.03%
2022/04/28	2	40.28	0	0.00	39.30	2	6,630	0.03%
2022/04/27	0	0.00	2	39.35	39.40	-2	6,799	-0.03%
2022/04/26	2	40.45	0	0.00	40.50	2	6,956	0.03%
2022/04/25	2	40.70	0	0.00	40.85	2	6,974	0.03%
2022/04/22	0	0.00	5	42.10	41.70	-5	7,011	-0.07%
2022/04/21	6	42.39	0	0.00	42.10	6	7,023	0.09%
2022/04/18	1	40.70	2	40.35	40.35	-1	7,054	-0.01%
2022/04/15	1	41.90	10	42.10	41.80	-9	7,040	-0.13%
2022/04/14	3	42.97	47	43.79	43.10	-44	7,033	-0.63%
2022/04/13	30	45.04	48	44.68	43.75	-18	7,047	-0.26%
2022/04/12	63	43.51	10	43.05	43.45	53	6,629	0.80%
2022/04/11	30	43.58	85	44.11	42.55	-55	6,476	-0.85%
2022/04/08	67	43.76	4	43.51	43.80	63	6,156	1.02%
2022/04/07	6	43.51	8	43.40	42.95	-2	5,796	-0.03%
2022/04/06	0	40.60	2	40.80	40.40	-2	5,378	-0.04%
2022/04/01	46	43.55	38	43.87	41.50	8	5,326	0.15%
2022/03/31	6	42.32	8	42.46	42.70	-2	4,699	-0.04%
2022/03/30	0	0.00	5	40.81	40.95	-5	4,508	-0.11%
2022/03/29	1	39.90	5	40.62	39.90	-4	4,507	-0.09%
2022/03/28	2	40.35	0	0.00	40.65	2	4,522	0.04%
2022/03/25	33	41.29	7	41.19	41.15	26	4,505	0.58%
2022/03/24	2	40.85	1	41.15	40.55	1	4,467	0.02%
2022/03/23	2	41.48	1	41.25	41.25	1	4,439	0.02%
2022/03/22	0	0.00	6	40.58	41.15	-6	4,403	-0.14%
2022/03/21	16	40.41	11	40.39	40.35	5	4,325	0.12%
2022/03/09	0	0.00	1	37.15	37.75	-1	5,219	-0.02%
2022/03/03	8	40.77	16	40.57	39.80	-8	5,537	-0.14%
2022/03/02	1	39.90	0	0.00	39.95	1	5,566	0.02%
2022/03/01	14	40.48	6	40.46	40.50	8	5,708	0.14%
2022/02/25	2	38.93	6	39.54	38.80	-4	6,023	-0.07%
2022/02/24	1	40.15	4	40.15	38.60	-3	6,108	-0.05%
2022/02/23	8	40.61	11	40.18	40.55	-3	6,144	-0.05%
2022/02/22	1	40.35	30	39.81	39.70	-29	6,348	-0.46%
2022/02/21	43	40.97	7	41.03	40.80	36	6,731	0.53%
2022/02/18	1	40.60	2	40.85	40.85	-1	6,936	-0.01%
2022/02/17	3	41.10	10	41.62	40.85	-7	7,449	-0.09%
2022/02/16	13	41.98	23	42.17	42.05	-10	7,729	-0.13%
2022/02/15	19	40.58	1	40.75	40.35	18	7,766	0.23%
2022/02/11	2	41.13	3.2	40.99	40.75	-1.2	8,079	-0.01%
2022/02/10	4	41.68	3	41.85	41.60	1	8,150	0.01%
2022/02/09	23	42.25	21	42.16	42.00	2	8,151	0.02%
2022/02/08	43	42.29	104	42.47	42.50	-61	8,338	-0.73%	大賣/
2022/02/07	85	41.51	16	41.07	41.90	69	8,113	0.85%
2022/01/26	18	39.40	15	39.42	39.30	3	7,866	0.04%
2022/01/25	21	39.89	25	39.89	38.50	-4	7,821	-0.05%
2022/01/24	1.1	37.30	14	38.43	38.20	-13	7,673	-0.17%
2022/01/21	21.1	39.65	21	39.07	38.90	0.1	7,730	0.00%
2022/01/20	43.1	39.80	50.2	39.58	39.45	-7.1	7,757	-0.09%
2022/01/19	18	38.56	1	39.50	38.20	17	7,660	0.22%
2022/01/18	20	36.85	20	36.98	36.85	0	7,727	0.00%
2022/01/17	1	36.85	0	0.00	37.05	1	7,792	0.01%
2022/01/14	16	34.42	16	33.98	34.45	0	7,750	0.00%
2022/01/12	0	0.00	2	35.83	35.50	-2	7,751	-0.03%
2022/01/11	1	37.20	3	36.63	36.45	-2	7,759	-0.03%
2022/01/10	5	37.62	3	37.15	37.45	2	7,749	0.03%
2022/01/07	1	37.80	3	37.40	37.30	-2	7,774	-0.03%
2022/01/06	20	38.80	11	38.85	38.50	9	7,781	0.12%
2022/01/05	2	39.90	0	0.00	39.90	2	7,727	0.03%
2022/01/04	15	39.85	12	39.99	39.85	3	7,774	0.04%
2021/12/30	0.1	40.25	0	0.00	39.95	0.1	7,824	0.00%
2021/12/29	13	40.06	12	40.04	40.05	1	7,915	0.01%
2021/12/27	0.1	40.30	0	0.00	40.30	0.1	8,295	0.00%
2021/12/23	1.1	42.05	2	41.75	41.15	-0.9	8,360	-0.01%
2021/12/22	0	0.00	0.2	41.50	41.40	-0.2	8,433	0.00%
2021/12/21	0.2	41.05	3	40.97	40.95	-2.8	8,597	-0.03%
2021/12/20	1	40.95	8	40.76	41.05	-7	8,603	-0.08%
2021/12/17	10	40.22	1	40.00	40.00	9	8,562	0.11%
2021/12/16	1	41.15	0	0.00	41.20	1	8,485	0.01%
2021/12/15	0	0.00	1	41.20	41.15	-1	8,434	-0.01%
2021/12/14	10	41.30	27	42.26	40.90	-17	8,390	-0.20%
2021/12/13	2	44.38	2	43.83	43.00	0	8,274	0.00%
2021/12/10	1	42.80	128	42.58	44.50	-127	8,162	-1.56%	大賣/鉅額交易
2021/12/09	10	45.12	47	46.15	44.50	-37	8,038	-0.46%
2021/12/08	4	45.15	5	45.59	45.15	-1	7,958	-0.01%
2021/12/07	14	45.07	151	46.15	45.85	-137	7,912	-1.73%	大賣/鉅額交易
2021/12/06	5	45.10	12	45.44	45.45	-7	7,813	-0.09%
2021/12/03	175	44.74	0	0.00	44.50	175	7,663	2.28%	大買/鉅額交易
2021/12/02	0	0.00	61	43.04	43.05	-61	7,505	-0.81%
2021/11/30	8	43.44	13	43.71	43.40	-5	7,356	-0.07%
2021/11/29	1	42.85	3	41.87	42.25	-2	7,265	-0.03%
2021/11/26	10	43.04	9	44.17	42.90	1	7,148	0.01%
2021/11/25	1	44.65	4	44.73	44.95	-3	7,006	-0.04%
2021/11/24	186	44.26	77.5	44.81	45.15	108.5	6,847	1.58%	大買/鉅額交易
2021/11/23	39	43.03	59	42.83	42.05	-20	6,516	-0.31%
2021/11/22	21	43.48	12	43.78	43.00	9	6,432	0.14%
2021/11/19	1	42.70	15	43.41	43.65	-14	6,353	-0.22%
2021/11/18	32	45.22	33.5	45.53	44.10	-1.5	6,144	-0.02%
2021/11/17	53	43.60	18	43.99	43.50	35	5,726	0.61%
2021/11/16	24	43.67	205	43.55	42.05	-181	5,502	-3.29%	大賣/鉅額交易
2021/11/15	265	41.02	17	40.26	41.55	248	4,984	4.98%	大買/鉅額交易
2021/11/12	5	37.95	0	0.00	37.80	5	4,667	0.11%
2021/11/11	12	39.89	6	41.33	39.00	6	4,548	0.13%
2021/11/10	12	39.95	7	39.04	39.50	5	4,331	0.12%
2021/11/09	1	38.80	16	38.60	38.85	-15	4,179	-0.36%
2021/11/08	4	39.25	30	40.03	38.00	-26	4,063	-0.64%
2021/11/05	4	38.75	4	39.53	39.80	0	3,986	0.00%
2021/11/04	40	38.11	4	37.86	38.20	36	3,769	0.96%
2021/11/03	3	37.35	1	37.25	37.00	2	3,715	0.05%
2021/11/02	3	37.40	41	37.28	37.10	-38	3,701	-1.03%
2021/11/01	23	37.78	1	39.05	37.70	22	3,523	0.62%
2021/10/29	12	36.32	1	37.00	37.10	11	3,433	0.32%
2021/10/28	2	36.35	2	37.45	35.70	0	3,373	0.00%
2021/10/27	12	35.34	3	36.15	36.60	9	3,439	0.26%
2021/10/26	2	35.23	6	35.76	35.70	-4	3,391	-0.12%
2021/10/25	2	34.00	25	33.77	33.85	-23	3,153	-0.73%
2021/10/22	13	31.96	112	31.69	32.00	-99	3,071	-3.22%	大賣/
2021/10/21	5	32.68	5	32.56	32.25	0	3,112	0.00%
2021/10/20	2	32.60	1	32.65	32.85	1	3,094	0.03%
2021/10/19	117	32.69	1	32.50	33.00	116	3,099	3.74%	大買/鉅額交易
2021/10/18	2	32.10	0	0.00	31.85	2	3,073	0.07%
2021/10/15	0	0.00	30	32.32	32.10	-30	3,100	-0.97%
2021/10/14	6	30.75	7	31.51	31.85	-1	3,070	-0.03%
2021/10/13	5	30.65	0	0.00	30.25	5	3,034	0.16%
2021/10/12	17	30.79	3	30.55	30.45	14	3,022	0.46%
2021/10/08	14	32.66	12	33.23	32.45	2	2,967	0.07%
2021/10/07	0	0.00	13	33.12	33.05	-13	2,948	-0.44%
2021/10/06	36	34.08	8	34.01	33.00	28	2,963	0.94%
2021/10/05	2	33.75	0	0.00	32.70	2	2,869	0.07%
2021/10/04	0	0.00	7	32.57	33.10	-7	2,536	-0.28%
2021/10/01	4	32.84	3	33.73	30.85	1	2,491	0.04%
2021/09/29	1	32.00	2	32.90	32.00	-1	2,568	-0.04%
2021/09/28	4	33.51	5	33.64	32.80	-1	2,567	-0.04%
2021/09/27	0	0.00	1	31.20	31.70	-1	2,393	-0.04%
2021/09/23	1	30.25	0	0.00	30.25	1	2,468	0.04%
2021/09/17	1	31.00	0	0.00	31.10	1	2,540	0.04%
2021/09/14	0	0.00	1	32.30	32.20	-1	2,546	-0.04%
2021/09/10	1	32.00	0	0.00	31.40	1	2,492	0.04%
2021/09/09	0	0.00	1	32.75	32.75	-1	2,447	-0.04%
2021/09/03	0	0.00	4	32.55	33.00	-4	2,359	-0.17%
2021/09/01	0	0.00	1	31.00	31.10	-1	2,301	-0.04%
2021/08/31	1	30.65	0	0.00	30.75	1	2,302	0.04%
2021/08/25	2	31.05	0	0.00	31.30	2	2,257	0.09%
2021/08/23	1	29.70	0	0.00	29.90	1	2,247	0.04%
2021/08/19	5	29.00	0	0.00	29.10	5	2,296	0.22%
2021/08/17	5	29.05	0	0.00	28.90	5	2,319	0.22%
2021/08/16	0	0.00	1	30.85	29.15	-1	2,316	-0.04%
2021/08/12	1	31.30	0	0.00	31.35	1	2,295	0.04%
2021/08/11	2	31.95	0	0.00	31.05	2	2,300	0.09%
2021/08/10	1	34.00	13	33.58	32.90	-12	2,272	-0.53%
2021/08/09	5	35.40	0	0.00	35.10	5	2,218	0.23%
2021/08/06	8	36.78	0	0.00	36.50	8	2,215	0.36%
2021/08/05	11	38.90	10	38.30	38.25	1	2,210	0.05%
2021/08/04	1	39.40	0	0.00	38.35	1	2,225	0.04%
2021/08/03	9	38.94	5	38.70	38.70	4	2,185	0.18%
2021/08/02	2	38.90	7	39.01	39.20	-5	2,114	-0.24%
2021/07/30	0	0.00	3	36.67	36.50	-3	1,928	-0.16%
2021/07/27	1	35.95	0	0.00	35.10	1	1,864	0.05%
2021/07/26	0	0.00	1	36.25	35.50	-1	1,836	-0.05%
2021/07/23	1	35.55	2	35.35	35.55	-1	1,828	-0.05%
2021/07/21	0	0.00	13	34.39	33.25	-13	1,806	-0.72%
2021/07/20	1	34.85	0	0.00	34.05	1	1,768	0.06%
2021/07/15	0	0.00	1	35.60	35.50	-1	1,778	-0.06%
2021/07/14	1	35.75	1	36.30	35.35	0	1,777	0.00%
2021/07/13	3	38.53	1	38.40	36.95	2	1,760	0.11%
2021/07/12	0	0.00	1	37.50	37.10	-1	1,705	-0.06%
2021/07/09	1	37.00	0	0.00	36.90	1	1,695	0.06%
2021/07/08	0	0.00	1	38.65	37.95	-1	1,702	-0.06%
2021/07/07	14	37.88	9	37.82	37.55	5	1,709	0.29%
2021/07/06	16	39.60	5	39.68	38.45	11	1,717	0.64%
2021/07/05	12	36.69	5	37.67	38.35	7	1,591	0.44%
2021/06/30	0	0.00	17	35.13	35.80	-17	1,688	-1.01%
2021/06/28	10	30.50	0	0.00	33.90	10	1,655	0.60%
2021/06/23	1	30.00	3	28.80	30.20	-2	1,634	-0.12%
2021/06/21	1	28.80	0	0.00	28.70	1	1,641	0.06%
2021/06/17	0	0.00	1	30.10	30.00	-1	1,677	-0.06%
2021/06/16	1	29.90	0	0.00	29.80	1	1,693	0.06%
2021/06/08	0	0.00	1	30.10	30.15	-1	1,751	-0.06%
2021/06/04	1	29.65	1	29.60	29.40	0	1,782	0.00%
2021/06/03	2	30.15	0	0.00	30.10	2	1,814	0.11%
2021/06/02	0	0.00	1	30.75	30.15	-1	1,846	-0.05%
2021/05/31	1	30.55	0	0.00	30.20	1	1,874	0.05%
2021/05/20	3	26.05	0	0.00	26.15	3	2,175	0.14%
2021/05/17	0	0.00	0.1	26.20	24.80	-0.1	2,232	0.00%
2021/05/14	0	0.00	1	27.40	26.35	-1	2,227	-0.04%
2021/05/13	1	26.00	0	0.00	27.00	1	2,215	0.05%
2021/05/04	0.5	33.50	0	0.00	32.90	0.5	2,364	0.02%
2021/04/27	2	37.80	0	0.00	37.80	2	2,405	0.08%
2021/04/22	0	0.00	21	38.03	37.70	-21	2,468	-0.85%
2021/04/21	0	0.00	10	38.70	38.60	-10	2,455	-0.41%
2021/04/20	5	39.05	0	0.00	39.00	5	2,478	0.20%
2021/04/16	0	0.00	1	39.30	39.30	-1	2,593	-0.04%
2021/04/14	2	38.48	2	39.30	38.50	0	2,618	0.00%
2021/04/13	3	38.93	4	38.95	38.80	-1	2,642	-0.04%
2021/04/12	1	40.60	0	0.00	39.75	1	2,657	0.04%
2021/04/09	4	41.90	0	0.00	41.65	4	2,658	0.15%
2021/04/08	0.1	43.20	0	0.00	43.80	0.1	2,631	0.00%
2021/04/07	1	42.65	0	0.00	43.60	1	2,621	0.04%
2021/04/06	0	0.00	9	42.52	44.00	-9	2,567	-0.35%
2021/04/01	0	0.00	55	39.89	40.15	-55	2,509	-2.19%
2021/03/31	54	38.68	0	0.00	38.20	54	2,574	2.10%
2021/03/30	6	39.15	0	0.00	39.10	6	2,591	0.23%
2021/03/29	1	40.45	1	39.50	39.70	0	2,588	0.00%
2021/03/24	1	37.50	0	0.00	37.45	1	2,662	0.04%
2021/03/23	5	38.41	79	37.93	38.25	-74	2,673	-2.77%
2021/03/22	3	39.30	0	0.00	39.15	3	2,662	0.11%
2021/03/19	51	40.19	0	0.00	40.05	51	2,679	1.90%
2021/03/18	3	40.05	1	39.80	40.95	2	2,686	0.07%
2021/03/17	24	39.56	0	0.00	39.45	24	2,710	0.89%
2021/03/15	1	39.85	0.1	40.12	39.90	0.9	2,774	0.03%
2021/03/11	0	42.65	0	0.00	39.90	0	3,008	0.00%
2021/03/09	1	39.05	0	0.00	39.70	1	3,461	0.03%
2021/03/08	1	41.65	0	0.00	40.80	1	3,641	0.03%
2021/03/05	0	0.00	1	42.35	42.35	-1	3,669	-0.03%
2021/03/04	1	43.80	0	0.00	42.95	1	3,788	0.03%
2021/03/03	5	42.01	5	42.60	42.85	0	3,801	0.00%
2021/02/26	2	45.25	20	44.29	44.85	-18	3,845	-0.47%
2021/02/25	10	45.55	0	0.00	45.55	10	3,906	0.26%
2021/02/24	0	0.00	402	43.76	43.15	-402	3,993	-10.07%	大賣/鉅額交易
2021/02/23	5.1	44.79	0	0.00	45.00	5.1	4,048	0.12%
2021/02/22	1	42.90	11	44.00	45.55	-10	4,054	-0.25%
2021/02/18	0	0.00	42	39.53	40.05	-42	4,055	-1.04%
2021/02/05	3	38.00	0	0.00	38.30	3	4,118	0.07%
2021/02/04	0	0.00	1	38.95	38.95	-1	4,168	-0.02%
2021/02/03	1	38.50	2	38.65	38.65	-1	4,249	-0.02%
2021/02/02	0	0.00	2	40.43	39.30	-2	4,321	-0.05%
2021/02/01	4	37.00	0	0.00	38.05	4	4,378	0.09%
2021/01/28	40	36.95	2	38.53	38.95	38	4,791	0.79%
2021/01/27	50	38.55	0	0.00	38.00	50	5,020	1.00%
2021/01/26	6	38.64	82	38.76	38.60	-76	5,387	-1.41%
2021/01/25	3	34.85	16	36.18	36.90	-13	5,574	-0.23%
2021/01/22	6.5	33.39	2	33.55	33.55	4.5	5,613	0.08%
2021/01/21	13	34.79	1	34.50	34.20	12	5,605	0.21%
2021/01/20	59.5	34.25	1	34.35	34.05	58.5	5,602	1.04%
2021/01/19	20	37.30	0	0.00	36.35	20	5,579	0.36%
2021/01/18	2	37.33	0	0.00	37.20	2	5,586	0.04%
2021/01/15	60	39.07	13	38.93	38.70	47	5,587	0.84%
2021/01/14	8	37.88	8	37.83	37.95	0	5,599	0.00%
2021/01/13	107	38.16	0	0.00	38.20	107	5,663	1.89%	大買/鉅額交易
2021/01/12	7	36.56	0	0.00	35.95	7	5,738	0.12%
2021/01/11	2	37.25	37	37.06	37.65	-35	5,783	-0.61%
2021/01/08	1	39.05	1	39.30	39.05	0	5,781	0.00%
2021/01/06	3	40.03	1	40.10	39.80	2	5,971	0.03%
2021/01/04	0	0.00	2	42.68	42.80	-2	6,044	-0.03%
2020/12/31	48	41.40	0	0.00	41.30	48	6,066	0.79%
2020/12/30	1	42.10	1	41.20	42.00	0	6,061	0.00%
2020/12/29	1	39.50	0	0.00	39.50	1	6,028	0.02%
2020/12/28	4	39.64	31	39.25	39.15	-27	6,021	-0.45%
2020/12/25	8	40.04	10	40.06	40.35	-2	5,973	-0.03%
2020/12/24	3	41.80	0	0.00	41.80	3	5,891	0.05%
2020/12/22	1	42.55	1	40.70	41.50	0	5,968	0.00%
2020/12/21	1	41.40	0	0.00	41.30	1	6,036	0.02%
2020/12/18	5	43.53	0	0.00	43.00	5	6,038	0.08%
2020/12/11	3	45.23	0	0.00	45.30	3	6,101	0.05%
2020/12/10	1	45.95	2	45.60	45.50	-1	6,081	-0.02%
2020/12/09	5	46.48	1	46.40	46.45	4	6,052	0.07%
2020/12/08	58	46.95	1	47.40	47.20	57	6,016	0.95%
2020/12/07	1	45.05	2	45.80	45.15	-1	5,945	-0.02%
2020/12/04	6	50.38	63	51.35	49.90	-57	5,781	-0.99%
2020/12/03	6	52.75	10	52.12	54.90	-4	5,571	-0.07%
2020/12/02	60	49.86	9	49.28	50.70	51	5,343	0.95%
2020/12/01	3	46.75	2	45.25	46.10	1	5,163	0.02%
2020/11/30	1	45.80	66	45.76	45.00	-65	5,127	-1.27%
2020/11/27	2	47.60	0	0.00	47.05	2	5,031	0.04%
2020/11/26	0	0.00	5	47.11	47.30	-5	5,032	-0.10%
2020/11/25	6	47.39	7	47.36	47.20	-1	5,055	-0.02%
2020/11/24	50	48.14	3	48.07	47.00	47	5,030	0.93%
2020/11/23	22	47.63	5	48.80	48.80	17	5,037	0.34%
2020/11/20	14	49.51	6	49.32	48.35	8	4,954	0.16%
2020/11/19	2	49.95	70	48.86	50.40	-68	4,860	-1.40%
2020/11/18	1	48.10	9	47.62	48.05	-8	4,789	-0.17%
2020/11/17	2	48.60	7	48.08	48.30	-5	4,737	-0.11%
2020/11/16	78	47.47	11	46.91	47.85	67	4,689	1.43%
2020/11/13	1	45.75	2	46.33	45.75	-1	4,663	-0.02%
2020/11/12	42	45.70	1	44.75	45.75	41	4,666	0.88%
2020/11/11	29	45.36	5	46.83	47.05	24	4,679	0.51%
2020/11/10	3	44.80	3	45.00	44.90	0	4,623	0.00%
2020/11/09	7	47.51	40	47.75	46.50	-33	4,551	-0.73%
2020/11/06	15	47.03	5	48.04	47.60	10	4,465	0.22%
2020/11/05	31	47.97	17	47.28	46.00	14	4,329	0.32%
2020/11/04	93	45.01	43	44.76	45.00	50	4,100	1.22%
2020/11/03	94	40.56	6	43.03	45.10	88	3,930	2.24%
2020/11/02	17	40.32	36	39.47	41.00	-19	3,561	-0.53%
2020/10/28	10	36.05	0	0.00	35.65	10	3,285	0.30%
2020/10/26	6	36.53	10	37.90	36.10	-4	3,298	-0.12%
2020/10/23	20	37.04	0	0.00	37.00	20	3,313	0.60%
2020/10/22	8	37.04	0	0.00	36.95	8	3,366	0.24%
2020/10/21	2	38.70	0	0.00	38.30	2	3,397	0.06%
2020/10/20	16	39.91	0	0.00	39.85	16	3,428	0.47%
2020/10/19	0	0.00	14	39.19	39.50	-14	3,365	-0.42%
2020/10/16	1	37.50	57	39.01	38.00	-56	3,327	-1.68%
2020/10/15	2	39.85	50	39.15	39.00	-48	3,279	-1.46%
2020/10/14	0	0.00	70	39.15	38.95	-70	3,255	-2.15%
2020/10/13	1	37.20	0	0.00	38.00	1	3,197	0.03%
2020/10/12	1	35.55	22	37.33	37.95	-21	3,207	-0.65%
2020/10/08	6	36.10	0	0.00	36.20	6	3,144	0.19%
2020/10/07	0	0.00	3	34.05	34.20	-3	3,112	-0.10%
2020/10/06	8	34.14	0	0.00	33.95	8	3,158	0.25%
2020/10/05	11	32.85	0	0.00	32.80	11	3,261	0.34%
2020/09/29	5.5	34.00	15	34.60	33.50	-9.5	3,470	-0.27%
2020/09/28	15	33.87	0	0.00	34.10	15	3,617	0.41%
2020/09/25	0	0.00	1	30.30	31.10	-1	3,636	-0.03%
2020/09/24	12	32.92	10	34.35	32.55	2	3,686	0.05%
2020/09/23	7	35.86	15	35.63	35.30	-8	3,768	-0.21%
2020/09/22	1	36.50	4	36.50	36.50	-3	3,926	-0.08%
2020/09/21	4	38.68	2	38.10	38.00	2	3,973	0.05%
2020/09/18	8	38.28	0	0.00	39.10	8	3,924	0.20%
2020/09/16	0.5	36.00	0	0.00	36.15	0.5	3,857	0.01%
2020/09/15	1	36.50	0	0.00	36.60	1	3,857	0.03%
2020/09/14	7	36.30	0	0.00	36.50	7	3,848	0.18%
2020/09/11	6	36.04	0	0.00	35.75	6	3,861	0.16%
2020/09/10	0.5	35.95	6	37.15	36.10	-5.5	3,900	-0.14%
2020/09/09	22	36.75	2	35.85	36.80	20	3,897	0.51%
2020/09/08	1.5	35.87	0	0.00	35.85	1.5	3,901	0.04%
2020/09/04	4	36.60	10	36.52	36.65	-6	3,934	-0.15%
2020/09/02	6.5	38.62	7	39.04	37.90	-0.5	4,035	-0.01%
2020/09/01	5	38.85	0	0.00	38.80	5	4,047	0.12%
2020/08/31	5	39.00	4	39.24	39.35	1	4,041	0.02%
2020/08/28	10	38.99	0	0.00	38.90	10	4,039	0.25%
2020/08/27	8	39.01	3	38.70	39.00	5	4,027	0.12%
2020/08/26	2.5	37.58	2	37.70	37.70	0.5	3,958	0.01%
2020/08/25	2	35.25	0	0.00	35.05	2	3,924	0.05%
2020/08/24	0	0.00	1	35.10	34.90	-1	3,927	-0.03%
2020/08/21	0	0.00	1	34.05	34.35	-1	3,956	-0.03%
2020/08/19	0	0.00	3	35.28	35.80	-3	4,003	-0.07%
2020/08/18	1	33.85	1	33.85	33.35	0	4,024	0.00%
2020/08/17	45	34.76	1	35.10	34.50	44	4,020	1.09%
2020/08/14	0	0.00	1	36.75	36.10	-1	3,998	-0.03%
2020/08/13	3	36.75	0	0.00	36.50	3	4,017	0.07%
2020/08/11	0	0.00	2	38.95	37.20	-2	4,127	-0.05%
2020/08/10	2	38.65	3	38.75	38.60	-1	4,182	-0.02%
2020/08/07	53	39.90	1	40.00	39.90	52	4,209	1.24%
2020/08/06	50	37.00	0	0.00	36.90	50	4,169	1.20%
2020/08/04	1	37.05	2	37.40	36.75	-1	4,335	-0.02%
2020/07/29	0	0.00	1	34.70	36.70	-1	5,103	-0.02%
2020/07/28	0	0.00	1	36.15	36.20	-1	5,147	-0.02%
2020/07/27	3	37.83	55	37.75	37.55	-52	5,174	-1.00%
2020/07/24	52	41.80	93	41.86	39.95	-41	5,227	-0.78%
2020/07/23	15	40.50	34	42.12	42.05	-19	5,389	-0.35%
2020/07/22	81	41.19	0	0.00	41.35	81	5,464	1.48%
2020/07/21	28	39.63	0	0.00	38.90	28	5,613	0.50%
2020/07/20	2	38.20	0	0.00	38.70	2	5,708	0.04%
2020/07/17	1	40.00	34	40.76	38.55	-33	5,734	-0.58%
2020/07/15	3	37.50	3	37.20	37.40	0	5,689	0.00%
2020/07/14	10	38.00	5	38.81	38.00	5	5,754	0.09%
2020/07/13	25	37.93	0	0.00	37.85	25	5,826	0.43%
2020/07/10	6	37.73	17	35.31	36.95	-11	5,806	-0.19%
2020/07/09	3	36.80	8	37.54	38.60	-5	5,696	-0.09%
2020/07/08	4	33.85	1	33.80	35.10	3	5,540	0.05%
2020/07/07	16	31.69	0	0.00	31.95	16	5,497	0.29%
2020/07/06	7	29.47	0	0.00	29.05	7	5,361	0.13%
2020/07/03	4	28.95	5	27.98	28.75	-1	5,356	-0.02%
2020/07/02	4	28.83	152	29.11	28.60	-148	5,270	-2.81%	大賣/鉅額交易
2020/07/01	3	27.48	57	27.10	27.90	-54	5,129	-1.05%
2020/06/30	53	23.23	0	0.00	25.40	53	4,946	1.07%
2020/06/29	0	0.00	4	23.25	23.10	-4	4,877	-0.08%
2020/06/24	1	23.25	0	0.00	23.35	1	4,888	0.02%
2020/06/22	1	24.10	0	0.00	23.75	1	4,894	0.02%
2020/06/18	2	23.90	0	0.00	23.90	2	4,915	0.04%
2020/06/17	0	0.00	5	23.90	24.35	-5	4,923	-0.10%
2020/06/16	5	23.15	1	23.30	23.00	4	4,915	0.08%
2020/06/12	0	0.00	132	22.36	23.55	-132	4,969	-2.66%	大賣/鉅額交易
2020/06/11	0	0.00	1	23.00	23.00	-1	4,978	-0.02%
2020/06/10	0	0.00	1	24.40	24.20	-1	4,963	-0.02%
2020/06/09	34	23.16	0	0.00	23.65	34	4,954	0.69%
2020/06/08	3	24.98	0	0.00	24.75	3	4,927	0.06%
2020/06/01	0	0.00	1	26.35	25.85	-1	4,969	-0.02%
2020/05/28	1	25.30	3	25.45	25.35	-2	5,002	-0.04%
2020/05/27	50	26.43	0	0.00	25.95	50	4,993	1.00%
2020/05/26	1	27.05	2	26.90	26.65	-1	5,035	-0.02%
2020/05/25	3	26.25	2	26.50	26.95	1	5,006	0.02%
2020/05/22	0	0.00	4	25.65	25.30	-4	4,962	-0.08%
2020/05/21	35	25.92	4	25.74	25.80	31	4,965	0.62%
2020/05/20	1	25.15	1	25.40	25.15	0	4,982	0.00%
2020/05/19	4	25.68	1	25.95	25.95	3	4,961	0.06%
2020/05/18	1	24.40	0	0.00	24.10	1	4,876	0.02%
2020/05/15	22	24.03	0	0.00	24.50	22	4,862	0.45%
2020/05/14	0	0.00	25	24.93	24.50	-25	4,797	-0.52%
2020/05/13	0	0.00	1	26.20	26.05	-1	4,810	-0.02%
2020/05/12	1	25.60	0	0.00	26.10	1	4,859	0.02%
2020/05/11	11	26.29	20	25.30	26.20	-9	4,863	-0.19%
2020/05/08	5	26.75	1	28.15	26.15	4	4,859	0.08%
2020/05/07	0	0.00	148	25.18	27.40	-148	4,664	-3.17%	大賣/鉅額交易
2020/05/06	24	24.67	0	0.00	24.95	24	4,554	0.53%
2020/05/05	1	22.45	3	23.25	22.70	-2	4,469	-0.04%
2020/05/04	23	22.93	0	0.00	22.80	23	4,394	0.52%
2020/04/30	10	23.85	2	24.08	23.60	8	4,351	0.18%
2020/04/29	12	23.13	2	22.93	23.80	10	4,310	0.23%
2020/04/28	40	24.79	5	25.04	23.75	35	4,265	0.82%
2020/04/27	32	23.24	3	22.92	23.35	29	4,021	0.72%
2020/04/24	6	21.29	2	20.55	21.25	4	3,958	0.10%
2020/04/23	34	19.38	0	0.00	19.70	34	3,853	0.88%
2020/04/22	21	16.71	0	0.00	18.45	21	3,750	0.56%
2020/04/21	25	17.88	1	17.50	17.25	24	3,695	0.65%
2020/04/20	0	0.00	5	18.70	18.40	-5	3,684	-0.14%
2020/04/17	75	17.65	7	17.74	18.05	68	3,645	1.87%
2020/04/16	52	17.34	0	0.00	17.40	52	3,539	1.47%
2020/04/15	1	16.15	0	0.00	16.35	1	3,430	0.03%
2020/04/10	0	0.00	1	14.65	14.95	-1	3,454	-0.03%
2020/04/08	0	15.30	0	0.00	15.30	0	3,516	0.00%
2020/04/06	0	0.00	3	13.00	13.00	-3	3,728	-0.08%
2020/04/01	3	11.80	0	0.00	11.85	3	3,794	0.08%
2020/03/27	0	0.00	1	11.40	10.75	-1	3,816	-0.03%
2020/03/11	5	15.80	0	0.00	16.55	5	3,816	0.13%
2020/03/02	1	15.35	0	0.00	16.35	1	3,725	0.03%
2020/02/17	2	19.60	2	19.95	19.55	0	3,274	0.00%
2020/02/14	1	20.20	1	18.50	19.70	0	3,236	0.00%
2020/02/13	0	0.00	31	20.20	19.00	-31	3,138	-0.99%
2020/02/12	0	0.00	1	20.90	20.20	-1	3,034	-0.03%
2020/02/11	32	20.13	0	0.00	20.60	32	2,955	1.08%
2020/02/10	0	0.00	12	19.31	19.20	-12	2,815	-0.43%
2020/02/07	10	19.00	26	18.45	19.15	-16	2,720	-0.59%
2020/02/06	19	18.32	9	18.35	18.50	10	2,563	0.39%
2020/02/05	0	0.00	9	16.50	16.85	-9	2,439	-0.37%
2020/02/04	0	0.00	9	14.50	15.35	-9	2,373	-0.38%
2020/01/31	0	0.00	9	16.90	16.90	-9	2,254	-0.40%
2020/01/30	0	0.00	3	16.80	16.80	-3	2,159	-0.14%
2020/01/20	55	18.58	0	0.00	18.65	55	2,127	2.58%
2020/01/02	1	19.05	0	0.00	18.15	1	1,607	0.06%
2019/12/31	1	17.00	0	0.00	17.85	1	1,497	0.07%
2019/12/30	0	0.00	20	14.74	16.25	-20	1,348	-1.48%
2019/12/25	20	12.70	0	0.00	12.70	20	1,018	1.96%
2019/12/24	0	0.00	2	11.80	12.15	-2	990	-0.20%
2019/12/13	2	11.50	0	0.00	10.80	2	901	0.22%
2019/12/09	1	10.90	0	0.00	10.90	1	662	0.15%
2019/07/09	0	0.00	5	6.70	6.70	-5	156	-3.19%
2019/07/03	5	6.90	0	0.00	6.90	5	168	2.97%
2018/12/28	0	6.29	0	0.00	6.30	0	188	0.00%
2018/10/26	0	0.00	1.4	7.06	7.00	-1.4	311	-0.45%
2018/07/20	0	0.00	10	9.20	9.20	-10	1,581	-0.63%
2018/07/09	0	0.00	1	8.30	8.34	-1	1,548	-0.06%
2018/07/02	1	9.00	0	0.00	8.98	1	1,528	0.07%
2018/06/15	0	0.00	4	9.38	9.32	-4	1,389	-0.29%
2018/06/14	5	8.73	5	9.06	9.17	0	1,353	0.00%
2018/06/11	5	9.30	0	0.00	9.43	5	1,236	0.40%
2018/06/07	5	9.68	0	0.00	9.78	5	1,159	0.43%
2018/06/06	0	0.00	15	9.80	10.20	-15	1,078	-1.39%
2018/06/05	15	9.33	21	9.61	9.40	-6	928	-0.65%
2018/06/04	21	9.23	0	0.00	9.40	21	875	2.40%
2018/06/01	4	9.65	15	9.49	9.70	-11	785	-1.40%
2018/03/31	0	0.00	25	6.95	6.99	-25	391	-6.39%