系統電 (5309)-第一金-新竹券商分點個股進出

台股 » 個股 » 系統電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系統電

(5309)

可現股當沖

股價
34.55
漲跌
▲0.45
漲幅
+1.32%
成交量
686張
產業
上櫃電子零組件類股▲0.23%
378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－第一金-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹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
2024/05/15	0	0.00	7	34.25	34.25	-7	2,247	-0.31%
2024/05/09	0	0.00	1.1	34.48	34.40	-1.1	2,254	-0.05%
2024/04/30	0	0.00	3	34.75	34.70	-3	2,269	-0.13%
2024/04/24	0	33.80	0	0.00	34.20	0	2,268	0.00%
2024/04/23	0	33.65	0	0.00	33.30	0	2,282	0.00%
2024/04/18	0	0.00	25	35.10	34.70	-25	2,276	-1.10%
2024/04/17	0.5	34.80	0	0.00	35.20	0.5	2,303	0.02%
2024/04/16	0	0.00	5	33.75	33.80	-5	2,303	-0.22%
2024/04/11	0	0.00	5	34.95	34.95	-5	2,509	-0.20%
2024/04/09	1	35.55	0.6	35.70	35.55	0.4	2,498	0.01%
2024/04/08	3	35.30	14.3	35.31	35.30	-11.3	2,509	-0.45%
2024/04/03	11	35.16	2	35.60	35.05	9	2,497	0.36%
2024/04/02	9.3	35.28	3	35.58	35.35	6.3	2,487	0.25%
2024/04/01	11	35.89	10	35.80	35.75	1	2,462	0.04%
2024/03/29	21	38.34	5	36.30	35.75	16	2,445	0.65%
2024/03/28	51	39.71	36	39.56	39.50	15	2,276	0.66%
2024/03/27	6	37.92	6	38.38	39.60	0	1,943	0.00%
2024/03/26	0	0.00	2.1	36.49	36.00	-2.1	1,684	-0.12%
2024/03/20	0	0.00	3	35.80	35.70	-3	1,651	-0.18%
2024/03/15	0	0.00	6	36.45	35.80	-6	1,748	-0.34%
2024/03/14	0	0.00	5	37.20	36.50	-5	1,744	-0.29%
2024/03/13	2	36.20	1	37.50	35.75	1	1,713	0.06%
2024/03/12	0	0.00	12	36.20	36.80	-12	1,702	-0.70%
2024/03/08	10	35.70	0	0.00	35.35	10	1,694	0.59%
2024/03/07	10	37.55	11	36.71	36.70	-1	1,669	-0.06%
2024/03/06	16	37.49	12.1	36.91	36.95	3.9	1,602	0.24%
2024/03/05	11	37.05	0	0.00	37.30	11	1,526	0.72%
2024/03/04	0	35.35	0	0.00	35.50	0	1,454	0.00%
2024/02/29	0	0.00	5	34.71	35.00	-5	1,440	-0.35%
2024/02/27	2	34.70	7	34.69	34.65	-5	1,431	-0.35%
2024/02/26	0	0.00	23	34.40	34.25	-23	1,419	-1.62%
2024/02/23	3.1	33.89	0	0.00	33.85	3.1	1,402	0.22%
2024/02/22	6	33.98	0	0.00	34.25	6	1,400	0.43%
2024/02/21	4	34.35	0	0.00	34.00	4	1,405	0.28%
2024/02/20	4	34.53	0	0.00	34.30	4	1,410	0.28%
2024/02/19	12.1	34.69	0	0.00	34.60	12.1	1,412	0.86%
2024/02/16	5.1	34.31	0	0.00	34.70	5.1	1,403	0.37%
2024/01/26	0	0.00	4.2	34.85	34.85	-4.2	1,392	-0.30%
2024/01/25	5.1	35.16	0	0.00	34.80	5.1	1,392	0.37%
2024/01/18	0	0.00	10	34.70	34.60	-10	1,382	-0.72%
2024/01/15	5	36.65	5	36.55	36.50	0	1,353	0.00%
2024/01/12	3	36.57	5	36.38	36.30	-2	1,363	-0.15%
2024/01/11	0	0.00	1	37.25	36.80	-1	1,350	-0.07%
2024/01/09	3	38.25	5.4	37.98	37.50	-2.4	1,242	-0.19%
2024/01/08	15	37.57	0	0.00	37.45	15	1,071	1.40%
2024/01/03	0	0.00	9	36.44	36.50	-9	980	-0.92%
2024/01/02	0	0.00	12	36.48	36.75	-12	1,000	-1.20%
2023/12/29	0	0.00	32.1	35.70	35.75	-32.1	1,022	-3.14%
2023/12/27	17	35.88	0	0.00	36.00	17	1,061	1.60%
2023/12/26	0	0.00	4	36.50	35.95	-4	1,065	-0.38%
2023/12/25	4	36.48	21.2	36.09	35.95	-17.2	1,048	-1.64%
2023/12/22	10	34.95	0	0.00	34.90	10	1,000	1.00%
2023/12/21	0	0.00	4.9	35.16	35.15	-4.9	1,004	-0.49%
2023/12/20	0	0.00	18	35.37	35.30	-18	1,006	-1.79%
2023/12/19	0	35.30	0	0.00	34.95	0	1,004	0.00%
2023/12/18	10	35.56	1.2	35.45	35.55	8.9	1,002	0.88%
2023/12/15	23	36.17	0	0.00	35.80	23	1,000	2.30%
2023/12/14	20.5	36.18	1	35.85	35.85	19.5	987	1.98%
2023/12/12	0	0.00	21	36.46	36.70	-21	948	-2.21%
2023/12/08	3.1	34.65	0	0.00	34.60	3.1	908	0.34%
2023/12/07	0	0.00	2	34.65	34.70	-2	955	-0.21%
2023/12/05	3	36.45	0	0.00	35.95	3	955	0.31%
2023/12/01	4.5	35.32	0	0.00	35.40	4.5	915	0.49%
2023/11/29	1	34.80	0	0.00	35.15	1	864	0.12%
2023/11/24	11.5	33.96	0	0.00	34.00	11.5	842	1.37%
2023/11/23	9.7	34.40	0	0.00	34.15	9.7	843	1.15%
2023/11/22	4.5	34.20	0	0.00	34.20	4.5	840	0.54%
2023/11/10	1	31.90	0	0.00	31.80	1	858	0.12%
2023/11/03	3	33.25	0	0.00	33.40	3	957	0.31%
2023/11/02	2	32.38	0	0.00	32.70	2	955	0.21%
2023/10/27	0	0.00	5	32.81	33.00	-5	967	-0.52%
2023/10/26	0	0.00	7	32.60	32.45	-7	994	-0.70%
2023/10/25	0	0.00	8	32.78	32.55	-8	1,002	-0.80%
2023/10/24	0	0.00	5	32.35	32.35	-5	1,000	-0.50%
2023/10/06	1	34.80	1	34.85	34.85	0	1,126	0.00%
2023/10/05	7	35.21	13	35.44	34.90	-6	1,109	-0.54%
2023/10/04	1	34.00	0	0.00	33.95	1	1,092	0.09%
2023/09/28	0	0.00	9	34.77	34.80	-9	1,176	-0.76%
2023/09/22	1	34.95	3	35.23	35.30	-2	1,312	-0.15%
2023/09/21	1	34.75	0	0.00	34.85	1	1,323	0.08%
2023/09/13	2	36.08	0	0.00	36.05	2	1,436	0.14%
2023/09/11	1	35.60	0	0.00	35.10	1	1,454	0.07%
2023/09/08	1	34.60	1	35.10	34.75	0	1,453	0.00%
2023/09/07	2	35.10	0	0.00	35.00	2	1,491	0.13%
2023/09/06	0	0.00	2	35.98	35.90	-2	1,524	-0.13%
2023/09/05	0	0.00	1	35.65	35.80	-1	1,586	-0.06%
2023/08/31	0	35.65	1	35.70	35.70	-1	1,646	-0.06%
2023/08/30	0	0.00	6	35.58	35.55	-6	1,671	-0.36%
2023/08/24	2	35.15	0	0.00	35.10	2	1,714	0.12%
2023/08/18	4	35.84	4	36.23	35.60	0	1,784	0.00%
2023/08/17	1	36.00	2	36.00	36.00	-1	1,788	-0.06%
2023/08/14	2	33.88	0	0.00	33.90	2	1,867	0.11%
2023/08/10	3	35.98	0	0.00	35.45	3	1,840	0.16%
2023/08/07	1	37.85	0	0.00	37.75	1	1,873	0.05%
2023/08/02	3	37.97	0	0.00	37.55	3	1,955	0.15%
2023/08/01	3	38.42	0	0.00	38.45	3	1,993	0.15%
2023/07/31	0	0.00	2	38.80	38.75	-2	2,134	-0.09%
2023/07/26	8	38.14	2	37.98	37.85	6	2,248	0.27%
2023/07/25	1	37.15	3	38.22	38.20	-2	2,271	-0.09%
2023/07/24	4	36.45	0	0.00	36.50	4	2,286	0.17%
2023/07/21	0	0.00	1	37.85	37.70	-1	2,288	-0.04%
2023/07/18	2	38.25	0	0.00	38.15	2	2,410	0.08%
2023/07/17	0	0.00	1	38.20	38.85	-1	2,494	-0.04%
2023/07/13	0	0.00	2	38.80	38.55	-2	2,629	-0.08%
2023/07/12	1	38.00	0	0.00	38.20	1	2,683	0.04%
2023/07/10	1	38.30	0	0.00	38.35	1	3,103	0.03%
2023/07/07	1	38.40	0	0.00	38.55	1	3,329	0.03%
2023/07/06	1	40.15	0	0.00	40.10	1	3,334	0.03%
2023/07/05	3	40.45	0	0.00	40.45	3	3,396	0.09%
2023/07/04	6	40.68	0	0.00	40.60	6	3,497	0.17%
2023/06/30	1	41.70	10	41.23	41.70	-9	4,439	-0.20%
2023/06/29	10	40.57	0	0.00	40.65	10	4,734	0.21%
2023/06/28	1	40.75	10	40.55	40.55	-9	4,749	-0.19%
2023/06/27	12	40.37	9	40.72	40.60	3	4,810	0.06%
2023/06/21	7	40.32	0	0.00	40.35	7	4,851	0.14%
2023/06/20	8	40.30	10	40.48	40.50	-2	4,856	-0.04%
2023/06/19	7	40.30	31	40.92	40.90	-24	4,858	-0.49%
2023/06/16	9	40.36	0	0.00	40.35	9	4,861	0.19%
2023/06/15	23	40.73	0	0.00	40.75	23	4,831	0.48%
2023/06/14	1	41.15	26	41.39	41.45	-25	4,806	-0.52%
2023/06/13	12	40.70	0	0.00	40.65	12	4,812	0.25%
2023/06/12	12	40.92	0	0.00	40.80	12	4,789	0.25%
2023/06/09	4	41.74	0	0.00	41.65	4	4,768	0.08%
2023/06/08	0	42.75	0	0.00	42.25	0	4,755	0.00%
2023/06/07	0	0.00	0.4	43.45	43.30	-0.4	4,805	-0.01%
2023/06/05	0	0.00	1	43.55	43.40	-1	4,962	-0.02%
2023/06/02	1	43.05	0	0.00	43.00	1	4,968	0.02%
2023/06/01	1	42.45	0	0.00	42.80	1	4,982	0.02%
2023/05/31	0	0.00	6	42.83	42.70	-6	4,997	-0.12%
2023/05/30	3	42.05	0	0.00	42.10	3	4,999	0.06%
2023/05/29	0	0.00	0	42.65	42.45	0	5,000	0.00%
2023/05/26	3	42.03	0	0.00	41.95	3	5,048	0.06%
2023/05/25	0	42.90	5	42.72	42.60	-5	5,041	-0.10%
2023/05/24	5	43.22	0	0.00	43.35	5	5,076	0.10%
2023/05/18	0	0.00	1	43.70	43.50	-1	5,227	-0.02%
2023/05/12	1	41.35	0	0.00	42.10	1	5,360	0.02%
2023/05/11	0	41.60	1	41.85	41.60	-1	5,493	-0.02%
2023/05/10	0	0.00	1	42.85	42.85	-1	5,535	-0.02%
2023/05/09	0	0.00	2	43.10	43.10	-2	5,702	-0.04%
2023/05/08	11	44.28	1	43.95	44.20	10	5,686	0.18%
2023/05/05	7	44.71	13	45.21	44.50	-6	5,678	-0.11%
2023/05/03	1	42.40	0	0.00	42.25	1	5,580	0.02%
2023/05/02	5	43.60	0	0.00	43.20	5	5,625	0.09%
2023/04/28	1	43.35	3	43.25	43.10	-2	5,616	-0.04%
2023/04/27	1	42.50	1	43.15	43.25	0	5,579	0.00%
2023/04/26	1	42.50	1	42.90	42.90	0	5,543	0.00%
2023/04/24	0	42.50	0	0.00	42.25	0	5,459	0.00%
2023/04/21	4	42.64	3	43.10	42.05	1	5,467	0.02%
2023/04/20	3	44.25	0	0.00	43.50	3	5,397	0.06%
2023/04/19	2	44.53	7	44.67	44.25	-5	5,314	-0.09%
2023/04/18	5	44.84	0	0.00	44.50	5	5,249	0.10%
2023/04/17	0.4	45.82	0	0.00	45.85	0.4	5,204	0.01%
2023/04/14	2	45.33	1	45.20	45.00	1	5,141	0.02%
2023/04/13	10.1	46.58	12	46.88	46.00	-1.9	5,034	-0.04%
2023/04/12	27.1	47.18	30	47.32	47.50	-2.9	4,688	-0.06%
2023/04/11	6	44.88	7	45.82	45.95	-1	4,455	-0.02%
2023/04/10	1	45.20	0	0.00	45.05	1	4,405	0.02%
2023/04/07	0	0.00	3	45.42	45.90	-3	4,316	-0.07%
2023/04/06	9	46.80	5	46.22	46.30	4	4,189	0.10%
2023/03/31	49	46.15	33.1	45.67	46.35	15.9	3,907	0.41%
2023/03/30	1.1	44.93	1	44.40	44.30	0.1	3,218	0.00%
2023/03/28	1	42.75	1	42.70	42.65	0	2,877	0.00%
2023/03/21	0	0.00	6	42.25	42.30	-6	2,779	-0.22%
2023/03/16	1	40.85	2	41.10	40.45	-1	2,989	-0.03%
2023/03/14	0	0.00	2	41.20	41.00	-2	3,369	-0.06%
2023/03/13	5	40.97	5	40.72	41.20	0	3,547	0.00%
2023/03/10	4	42.15	1.1	41.86	41.80	2.9	3,666	0.08%
2023/03/09	5	43.23	0	0.00	43.00	5	3,806	0.13%
2023/03/08	0	0.00	8	43.79	44.20	-8	3,857	-0.21%
2023/03/07	0	0.00	1	43.60	43.50	-1	3,828	-0.03%
2023/03/06	1.1	43.52	12	43.04	43.55	-10.9	3,847	-0.28%
2023/03/03	2	42.25	6	42.48	42.50	-4	3,820	-0.10%
2023/03/02	3	42.13	0	0.00	42.10	3	3,812	0.08%
2023/02/24	11	42.16	1	42.05	41.85	10	3,842	0.26%
2023/02/23	5	42.95	3	42.93	43.00	2	3,805	0.05%
2023/02/22	5	42.93	0	0.00	42.90	5	3,824	0.13%
2023/02/21	1	44.35	0.7	44.35	44.00	0.3	3,899	0.01%
2023/02/20	1	43.85	0	0.00	44.30	1	3,878	0.03%
2023/02/17	0	0.00	6	43.45	43.70	-6	3,834	-0.16%
2023/02/16	0	0.00	1	43.05	43.40	-1	3,842	-0.03%
2023/02/14	1	43.05	0	0.00	42.90	1	3,942	0.03%
2023/02/13	3	43.07	0	0.00	43.40	3	3,999	0.08%
2023/02/10	6.6	43.47	1	43.10	43.10	5.6	4,026	0.14%
2023/02/09	0	0.00	1	44.40	43.80	-1	4,009	-0.02%
2023/02/08	0	0.00	24	43.37	43.60	-24	3,868	-0.62%
2023/02/07	25	43.39	6	43.42	43.00	19	3,791	0.50%
2023/02/06	6	42.12	20	42.70	41.65	-14	3,598	-0.39%
2023/02/03	6	42.43	4	42.75	42.55	2	3,574	0.06%
2023/02/02	4	42.49	0	0.00	42.65	4	3,545	0.11%
2023/02/01	1	42.80	5	42.89	42.00	-4	3,507	-0.11%
2023/01/31	1	40.75	6	41.73	41.85	-5	3,415	-0.15%
2023/01/30	0	0.00	2	40.15	40.55	-2	3,377	-0.06%
2023/01/17	2	39.40	0	0.00	39.35	2	3,377	0.06%
2023/01/13	0	0.00	15	39.75	39.75	-15	3,396	-0.44%
2023/01/12	5	39.87	10	39.85	39.80	-5	3,474	-0.14%
2023/01/11	28	41.31	3	40.47	40.30	25	3,543	0.71%
2023/01/05	0	0.00	2	39.90	39.80	-2	3,528	-0.06%
2022/12/30	0.1	38.60	0	0.00	38.30	0.1	3,502	0.00%
2022/12/29	1	38.10	0	0.00	38.35	1	3,502	0.03%
2022/12/27	2	39.70	0	0.00	39.60	2	3,502	0.06%
2022/12/23	0	0.00	6	39.88	39.50	-6	3,519	-0.17%
2022/12/22	2	40.15	0	0.00	40.25	2	3,509	0.06%
2022/12/20	1	40.00	0	0.00	39.80	1	3,548	0.03%
2022/12/19	0	0.00	1	40.90	40.80	-1	3,549	-0.03%
2022/12/15	5	41.78	1	41.80	41.70	4	3,543	0.11%
2022/12/14	1	41.70	4	41.55	41.65	-3	3,554	-0.08%
2022/12/13	1	40.85	0	0.00	40.50	1	3,514	0.03%
2022/12/12	2	41.08	0	0.00	41.10	2	3,510	0.06%
2022/12/07	1	43.25	5	43.50	43.05	-4	3,335	-0.12%
2022/12/06	9	45.99	3	46.30	44.70	6	3,263	0.18%
2022/12/05	2	45.45	3	45.65	44.70	-1	3,003	-0.03%
2022/12/02	0	0.00	1	44.60	44.60	-1	2,832	-0.04%
2022/12/01	2	44.10	31	43.59	44.50	-29	2,700	-1.07%
2022/11/30	0	0.00	6	43.04	42.85	-6	2,556	-0.23%
2022/11/29	1	42.25	0	0.00	41.50	1	2,524	0.04%
2022/11/28	0	0.00	11	41.53	41.60	-11	2,583	-0.43%
2022/11/25	3	40.47	1	40.10	40.05	2	2,751	0.07%
2022/11/24	5	40.18	0	0.00	40.25	5	2,922	0.17%
2022/11/23	5	40.10	0	0.00	39.85	5	2,988	0.17%
2022/11/22	0	0.00	1	40.65	40.50	-1	2,995	-0.03%
2022/11/18	0	0.00	4	42.00	41.00	-4	3,041	-0.13%
2022/11/17	1	41.90	0	0.00	42.10	1	3,030	0.03%
2022/11/16	3	41.02	2	41.25	41.25	1	2,924	0.03%
2022/11/11	2	42.00	1	41.10	41.40	1	2,872	0.03%
2022/11/10	7	41.10	2	39.35	41.00	5	2,796	0.18%
2022/11/09	2	39.65	6	40.05	39.65	-4	2,883	-0.14%
2022/11/07	2	39.20	1	39.20	38.80	1	2,811	0.04%
2022/11/03	1	38.25	0	0.00	38.20	1	2,878	0.03%
2022/11/02	1	37.80	0	0.00	37.55	1	2,908	0.03%
2022/10/31	0	0.00	2	36.38	36.40	-2	2,967	-0.07%
2022/10/21	0	0.00	1	37.95	37.60	-1	3,166	-0.03%
2022/10/20	1	39.25	0	0.00	38.00	1	3,197	0.03%
2022/10/19	7	39.00	0	0.00	38.90	7	3,194	0.22%
2022/10/07	0	0.00	1	39.75	39.10	-1	3,544	-0.03%
2022/10/03	0	0.00	2	37.75	37.65	-2	3,741	-0.05%
2022/09/30	1	37.55	1	38.00	38.10	0	3,801	0.00%
2022/09/29	4	36.61	2	36.05	36.25	2	3,827	0.05%
2022/09/28	2	37.55	4	36.33	35.90	-2	3,859	-0.05%
2022/09/27	1	37.25	0	0.00	37.40	1	3,866	0.03%
2022/09/21	1	39.35	1	39.65	39.55	0	4,029	0.00%
2022/09/19	1	40.40	0	0.00	40.05	1	4,252	0.02%
2022/09/16	1	41.25	1	40.90	40.70	0	4,372	0.00%
2022/09/15	0	0.00	2	42.00	41.60	-2	4,449	-0.04%
2022/09/14	5	42.25	0	0.00	42.45	5	4,515	0.11%
2022/09/13	3	41.63	1	42.75	42.80	2	4,599	0.04%
2022/09/08	0	0.00	6	41.83	41.55	-6	4,817	-0.12%
2022/09/07	1	41.45	0	0.00	41.20	1	5,027	0.02%
2022/09/06	10	41.58	4	40.70	40.80	6	5,431	0.11%
2022/09/05	8	43.94	21	43.86	41.85	-13	5,500	-0.24%
2022/09/02	6	43.90	4	43.55	44.00	2	5,465	0.04%
2022/09/01	14	44.16	5	43.66	42.60	9	5,552	0.16%
2022/08/31	12	43.06	7	43.31	43.70	5	5,750	0.09%
2022/08/29	1	40.20	10	40.45	40.45	-9	6,552	-0.14%
2022/08/25	0	0.00	2	40.90	40.95	-2	7,712	-0.03%
2022/08/24	1	40.95	0	0.00	40.35	1	7,971	0.01%
2022/08/18	0	0.00	3	41.20	41.60	-3	8,270	-0.04%
2022/08/17	2	41.05	1	41.20	41.10	1	8,253	0.01%
2022/08/16	6	42.36	6	42.29	41.75	0	8,245	0.00%
2022/08/15	1	41.30	10	41.37	41.50	-9	8,183	-0.11%
2022/08/10	0	0.00	3	41.02	40.75	-3	8,086	-0.04%
2022/08/09	0	0.00	1	40.00	40.65	-1	8,024	-0.01%
2022/08/08	0	0.00	1	39.50	39.80	-1	7,978	-0.01%
2022/08/05	2	37.90	0	0.00	38.55	2	7,939	0.03%
2022/08/03	0	0.00	5	38.22	37.60	-5	7,932	-0.06%
2022/08/02	7	38.12	1	39.70	38.30	6	7,931	0.08%
2022/08/01	3	39.75	3	39.78	39.75	0	7,891	0.00%
2022/07/29	1	39.25	0	0.00	39.15	1	7,858	0.01%
2022/07/28	3	38.93	8	38.88	38.70	-5	7,851	-0.06%
2022/07/27	1	37.60	0	0.00	38.55	1	7,808	0.01%
2022/07/26	7	38.66	4	38.80	38.15	3	7,807	0.04%
2022/07/22	4	37.71	2	38.20	37.05	2	7,746	0.03%
2022/07/21	2	35.58	3	35.38	36.15	-1	7,640	-0.01%
2022/07/20	6	36.42	5	36.20	35.50	1	7,618	0.01%
2022/07/19	2	36.10	1	36.15	36.10	1	7,579	0.01%
2022/07/18	0	0.00	12	35.95	35.65	-12	7,549	-0.16%
2022/07/15	4	35.13	0	35.50	35.50	4	7,534	0.05%
2022/07/14	1	35.65	5	34.66	35.75	-4	7,460	-0.05%
2022/07/13	1	37.30	0	0.00	37.30	1	7,326	0.01%
2022/07/08	8	39.92	1	39.70	39.55	7	7,343	0.10%
2022/07/07	2	37.40	0	0.00	38.45	2	7,713	0.03%
2022/07/06	1	38.85	0	0.00	37.80	1	7,847	0.01%
2022/07/05	2	39.85	0	0.00	39.80	2	8,146	0.02%
2022/07/04	1	38.90	0	0.00	38.80	1	8,498	0.01%
2022/07/01	1	41.90	3	40.95	38.80	-2	8,901	-0.02%
2022/06/30	2	42.30	1	42.35	41.70	1	8,885	0.01%
2022/06/29	0	0.00	2	43.65	43.50	-2	9,490	-0.02%
2022/06/28	5	45.45	5	45.42	44.25	0	9,690	0.00%
2022/06/27	2	45.85	3	45.40	45.60	-1	9,628	-0.01%
2022/06/23	6	42.18	3	42.83	42.75	3	9,384	0.03%
2022/06/22	2	43.20	1	45.15	42.80	1	9,358	0.01%
2022/06/21	3	44.00	2	44.23	45.45	1	9,373	0.01%
2022/06/20	1	42.90	8	43.91	42.65	-7	9,360	-0.07%
2022/06/17	4	44.90	0	0.00	45.90	4	9,340	0.04%
2022/06/16	2	45.95	5	47.82	45.05	-3	9,253	-0.03%
2022/06/15	1	48.00	1	47.65	46.50	0	9,064	0.00%
2022/06/13	1	45.35	0	0.00	46.25	1	8,523	0.01%
2022/06/10	4	47.33	3	46.88	46.85	1	8,453	0.01%
2022/06/09	9	47.48	2	48.10	46.90	7	8,270	0.08%
2022/06/08	1	46.00	0.4	46.20	46.45	0.6	7,865	0.01%
2022/06/07	42	47.65	59	47.45	46.80	-17	7,610	-0.22%
2022/06/06	26	46.95	12	46.08	46.00	14	6,831	0.20%
2022/06/02	59	46.59	51	45.85	47.15	8	6,442	0.12%
2022/06/01	26	44.17	7	44.36	43.25	19	5,640	0.34%
2022/05/31	11	43.36	10	42.74	43.30	1	5,373	0.02%
2022/05/30	0	0.00	4	42.14	42.30	-4	5,287	-0.08%
2022/05/26	0	0.00	5	41.21	40.00	-5	5,173	-0.10%
2022/05/24	1	39.25	1	41.50	39.25	0	5,178	0.00%
2022/05/23	1	41.35	3	41.23	40.70	-2	5,144	-0.04%
2022/05/19	5	38.95	4	38.00	38.95	1	5,095	0.02%
2022/05/10	6	37.92	6	37.83	39.00	0	5,427	0.00%
2022/05/09	3	39.85	3	39.80	38.90	0	5,506	0.00%
2022/05/04	1	39.80	0	0.00	39.80	1	6,258	0.02%
2022/05/03	1	40.50	1	41.00	40.20	0	6,536	0.00%
2022/04/28	2	39.78	1	40.40	39.30	1	6,630	0.02%
2022/04/27	1	39.80	0	0.00	39.40	1	6,799	0.02%
2022/04/26	1	40.05	0	0.00	40.50	1	6,956	0.01%
2022/04/21	5	42.24	0	0.00	42.10	5	7,023	0.07%
2022/04/20	1	41.55	0	0.00	41.00	1	7,015	0.01%
2022/04/18	0	0.00	1	40.50	40.35	-1	7,054	-0.01%
2022/04/15	1	42.15	1	42.70	41.80	0	7,040	0.00%
2022/04/14	1	43.35	0	0.00	43.10	1	7,033	0.01%
2022/04/13	11	44.86	7	44.09	43.75	4	7,047	0.06%
2022/04/11	2.3	43.31	4	44.48	42.55	-1.8	6,476	-0.03%
2022/04/08	12.1	43.41	0	0.00	43.80	12.1	6,156	0.20%
2022/04/07	0	0.00	2.2	43.56	42.95	-2.2	5,796	-0.04%
2022/04/06	0	0.00	0	40.55	40.40	0	5,378	0.00%
2022/04/01	8.2	43.19	11	43.87	41.50	-2.8	5,326	-0.05%
2022/03/31	10	42.85	12	42.44	42.70	-2	4,699	-0.04%
2022/03/30	1	40.60	0	0.00	40.95	1	4,508	0.02%
2022/03/25	0	0.00	1	40.90	41.15	-1	4,505	-0.02%
2022/03/24	5	41.65	1	40.85	40.55	4	4,467	0.09%
2022/03/23	0	0.00	5	40.82	41.25	-5	4,439	-0.11%
2022/03/22	0	0.00	1	41.60	41.15	-1	4,403	-0.02%
2022/03/21	0	0.00	4	40.20	40.35	-4	4,325	-0.09%
2022/03/18	1	39.20	0	0.00	39.05	1	4,386	0.02%
2022/03/17	0	0.00	3	38.88	38.80	-3	4,468	-0.07%
2022/03/16	1	38.05	1	38.30	37.75	0	4,609	0.00%
2022/03/10	5	38.73	0	0.00	38.30	5	5,070	0.10%
2022/03/09	1	37.30	0	0.00	37.75	1	5,219	0.02%
2022/03/08	0	0.00	0.2	36.55	36.00	-0.2	5,317	0.00%
2022/03/04	1	39.50	1	39.05	39.05	0	5,446	0.00%
2022/03/01	1	41.05	1	40.65	40.50	0	5,708	0.00%
2022/02/21	1	40.95	0	41.15	40.80	1	6,731	0.01%
2022/02/18	0	0.00	1	40.85	40.85	-1	6,936	-0.01%
2022/02/16	2.2	42.11	3	42.00	42.05	-0.9	7,729	-0.01%
2022/02/15	0	0.00	2	40.85	40.35	-2	7,766	-0.03%
2022/02/14	2	39.65	4	39.65	39.40	-2	7,968	-0.03%
2022/02/11	2	40.85	0	0.00	40.75	2	8,079	0.02%
2022/02/10	4	41.78	7.2	41.56	41.60	-3.2	8,150	-0.04%
2022/02/09	3	42.05	4	42.03	42.00	-1	8,151	-0.01%
2022/02/08	11.1	42.26	8	41.84	42.50	3.1	8,338	0.04%
2022/02/07	9	40.97	9	41.54	41.90	0	8,113	0.00%
2022/01/26	0	0.00	2	39.65	39.30	-2	7,866	-0.03%
2022/01/25	5	40.27	3	39.90	38.50	2	7,821	0.03%
2022/01/24	3	38.50	0	0.00	38.20	3	7,673	0.04%
2022/01/21	0	0.00	3	39.20	38.90	-3	7,730	-0.04%
2022/01/20	4	40.09	5	39.44	39.45	-1	7,757	-0.01%
2022/01/19	0.1	38.20	0	0.00	38.20	0.1	7,660	0.00%
2022/01/18	4	37.24	0	0.00	36.85	4	7,727	0.05%
2022/01/17	5	37.10	0	0.00	37.05	5	7,792	0.06%
2022/01/14	1	34.40	3	34.20	34.45	-2	7,750	-0.03%
2022/01/12	3	35.72	0	0.00	35.50	3	7,751	0.04%
2022/01/11	0	0.00	3	36.85	36.45	-3	7,759	-0.04%
2022/01/07	1	38.65	0	0.00	37.30	1	7,774	0.01%
2022/01/06	7	38.89	1	38.00	38.50	6	7,781	0.08%
2022/01/05	1	39.85	0	0.00	39.90	1	7,727	0.01%
2022/01/04	6	40.11	1	40.05	39.85	5	7,774	0.06%
2022/01/03	3	39.75	0	0.00	39.70	3	7,792	0.04%
2021/12/30	1	40.00	5	40.10	39.95	-4	7,824	-0.05%
2021/12/29	7	40.03	5	40.28	40.05	2	7,915	0.03%
2021/12/28	1	40.55	0	0.00	40.40	1	8,243	0.01%
2021/12/27	0	0.00	1	40.00	40.30	-1	8,295	-0.01%
2021/12/24	0	0.00	3	40.00	39.95	-3	8,359	-0.04%
2021/12/21	0	0.00	2	40.75	40.95	-2	8,597	-0.02%
2021/12/20	2	40.50	2	40.80	41.05	0	8,603	0.00%
2021/12/17	3	39.90	0	0.00	40.00	3	8,562	0.04%
2021/12/16	1	41.70	1	41.00	41.20	0	8,485	0.00%
2021/12/15	3	41.13	4	41.08	41.15	-1	8,434	-0.01%
2021/12/14	4	42.63	6	42.93	40.90	-2	8,390	-0.02%
2021/12/13	5	43.00	0	0.00	43.00	5	8,274	0.06%
2021/12/10	1	43.10	1.9	43.58	44.50	-0.9	8,162	-0.01%
2021/12/09	11	45.09	11	45.11	44.50	0	8,038	0.00%
2021/12/08	4	45.31	2	46.20	45.15	2	7,958	0.03%
2021/12/07	6	45.22	7	45.43	45.85	-1	7,912	-0.01%
2021/12/06	3	45.53	0	0.00	45.45	3	7,813	0.04%
2021/12/03	0	0.00	4	44.73	44.50	-4	7,663	-0.05%
2021/12/02	3	43.70	2.6	43.70	43.05	0.4	7,505	0.01%
2021/12/01	1	43.45	0	0.00	43.40	1	7,396	0.01%
2021/11/30	1	43.90	1	43.70	43.40	0	7,356	0.00%
2021/11/26	0	0.00	2.1	44.29	42.90	-2.1	7,148	-0.03%
2021/11/25	0	0.00	5.3	44.64	44.95	-5.3	7,006	-0.08%
2021/11/24	2	45.20	5	45.25	45.15	-3	6,847	-0.04%
2021/11/23	2	43.40	4	42.68	42.05	-2	6,516	-0.03%
2021/11/22	2	43.00	1	43.60	43.00	1	6,432	0.02%
2021/11/19	3	42.83	5	42.90	43.65	-2	6,353	-0.03%
2021/11/18	7	45.64	13	44.65	44.10	-6	6,144	-0.10%
2021/11/17	5	43.46	7	43.83	43.50	-2	5,726	-0.03%
2021/11/16	20	43.53	6	43.26	42.05	14	5,502	0.25%
2021/11/15	8	40.60	15	41.13	41.55	-7	4,984	-0.14%
2021/11/12	5.1	38.62	68	39.24	37.80	-63	4,667	-1.35%
2021/11/11	0.2	40.18	5	41.61	39.00	-4.8	4,548	-0.11%
2021/11/10	2	39.50	2	39.70	39.50	0	4,331	0.00%
2021/11/09	4	39.10	0	0.00	38.85	4	4,179	0.10%
2021/11/08	2	39.33	9	39.07	38.00	-7	4,063	-0.17%
2021/11/05	8	39.57	5	39.64	39.80	3	3,986	0.08%
2021/11/04	3	37.90	10	37.85	38.20	-7	3,769	-0.19%
2021/11/03	0	0.00	2	37.25	37.00	-2	3,715	-0.05%
2021/11/02	8	37.64	26	37.12	37.10	-18	3,701	-0.49%
2021/11/01	5	38.63	50	38.40	37.70	-45	3,523	-1.28%
2021/10/29	1	35.95	6	35.93	37.10	-5	3,433	-0.15%
2021/10/28	36	36.32	8	36.31	35.70	28	3,373	0.83%
2021/10/27	0	0.00	2	36.00	36.60	-2	3,439	-0.06%
2021/10/26	10	35.71	5	35.30	35.70	5	3,391	0.15%
2021/10/25	17	33.56	16	34.08	33.85	1	3,153	0.03%
2021/10/19	0	0.00	1	32.70	33.00	-1	3,099	-0.03%
2021/10/18	0	0.00	0.1	32.00	31.85	-0.1	3,073	0.00%
2021/10/15	5	32.30	4.1	32.15	32.10	1	3,100	0.03%
2021/10/14	1.1	30.81	6	31.64	31.85	-4.9	3,070	-0.16%
2021/10/13	1	30.40	1	30.20	30.25	0	3,034	0.00%
2021/10/12	6	31.07	6	30.62	30.45	0	3,022	0.00%
2021/10/08	4	32.88	0	0.00	32.45	4	2,967	0.13%
2021/10/07	0	0.00	1	33.35	33.05	-1	2,948	-0.03%
2021/10/06	1	33.05	2	33.75	33.00	-1	2,963	-0.03%
2021/10/05	4	33.68	0	0.00	32.70	4	2,869	0.14%
2021/10/01	5	34.00	5	33.00	30.85	0	2,491	0.00%
2021/09/30	1	32.15	0	0.00	33.20	1	2,443	0.04%
2021/09/29	25	33.88	26	32.93	32.00	-1	2,568	-0.04%
2021/09/28	12	33.82	0	0.00	32.80	12	2,567	0.47%
2021/09/22	0	0.00	0.4	30.05	30.10	-0.4	2,500	-0.02%
2021/09/10	15	32.17	0	0.00	31.40	15	2,492	0.60%
2021/09/09	25	32.75	1	32.55	32.75	24	2,447	0.98%
2021/09/07	0	0.00	12	31.10	30.70	-12	2,373	-0.51%
2021/09/06	0.1	31.65	1	32.90	31.75	-0.9	2,365	-0.04%
2021/09/03	4	32.95	0	0.00	33.00	4	2,359	0.17%
2021/09/02	12	31.68	1	31.15	32.00	11	2,337	0.47%
2021/08/31	0	0.00	1	31.30	30.75	-1	2,302	-0.04%
2021/08/27	2	31.13	0	31.30	31.25	2	2,301	0.09%
2021/08/26	5	30.99	0	0.00	31.20	5	2,278	0.22%
2021/08/25	1	31.15	0	0.00	31.30	1	2,257	0.04%
2021/08/23	0	0.00	0.1	29.95	29.90	-0.1	2,247	0.00%
2021/08/18	2	28.50	0	0.00	31.10	2	2,330	0.09%
2021/08/12	7	31.51	0	0.00	31.35	7	2,295	0.30%
2021/08/11	10.1	32.26	0	0.00	31.05	10.1	2,300	0.44%
2021/08/10	1	33.70	2	33.20	32.90	-1	2,272	-0.04%
2021/08/06	0.1	36.65	0	0.00	36.50	0.1	2,215	0.00%
2021/08/03	2	38.55	1	39.00	38.70	1	2,185	0.05%
2021/08/02	11	39.05	13	38.94	39.20	-2	2,114	-0.09%
2021/07/30	2	36.78	1	36.70	36.50	1	1,928	0.05%
2021/07/28	1	33.80	0	0.00	33.60	1	1,858	0.05%
2021/07/23	2	35.05	0	0.00	35.55	2	1,828	0.11%
2021/07/20	0	0.00	5	34.50	34.05	-5	1,768	-0.28%
2021/07/19	0	0.00	8	35.10	35.05	-8	1,759	-0.45%
2021/07/16	2	36.05	0	0.00	35.65	2	1,774	0.11%
2021/07/13	4	37.86	0	0.00	36.95	4	1,760	0.23%
2021/07/12	0	0.00	4	37.05	37.10	-4	1,705	-0.23%
2021/07/08	0	0.00	1	38.10	37.95	-1	1,702	-0.06%
2021/07/07	0	0.00	1	38.15	37.55	-1	1,709	-0.06%
2021/07/06	3	39.63	1	40.00	38.45	2	1,717	0.12%
2021/07/05	4	37.41	0	0.00	38.35	4	1,591	0.25%
2021/07/01	4	35.15	2	35.20	35.00	2	1,602	0.12%
2021/06/30	2	35.65	2	35.90	35.80	0	1,688	0.00%
2021/06/29	2	33.25	0	0.00	33.05	2	1,671	0.12%
2021/06/25	0	0.00	3	31.35	31.40	-3	1,624	-0.18%
2021/06/10	1	30.00	5	29.85	30.55	-4	1,727	-0.23%
2021/06/08	0	0.00	2	30.25	30.15	-2	1,751	-0.11%
2021/06/02	0	0.00	13	30.50	30.15	-13	1,846	-0.70%
2021/06/01	1	30.40	0	0.00	30.40	1	1,854	0.05%
2021/05/31	1	30.45	0	0.00	30.20	1	1,874	0.05%
2021/05/28	1	30.55	0	0.00	30.65	1	1,888	0.05%
2021/05/27	2	30.33	0	0.00	30.50	2	1,913	0.10%
2021/05/26	14	31.94	2	31.40	32.20	12	1,915	0.63%
2021/05/25	0	0.00	3	29.30	29.30	-3	1,935	-0.16%
2021/05/24	0	0.00	1	26.20	26.65	-1	1,982	-0.05%
2021/05/19	5	26.38	3	27.75	26.15	2	2,202	0.09%
2021/05/14	2	28.50	0	0.00	26.35	2	2,227	0.09%
2021/05/13	3	27.35	0	0.00	27.00	3	2,215	0.14%
2021/05/12	0	0.00	1	27.75	27.75	-1	2,197	-0.05%
2021/05/11	2	31.00	2	31.55	30.80	0	2,215	0.00%
2021/05/10	2	34.25	0	0.00	33.85	2	2,210	0.09%
2021/05/04	1	33.00	0	0.00	32.90	1	2,364	0.04%
2021/04/23	0	0.00	1	38.00	38.00	-1	2,436	-0.04%
2021/04/22	5	38.00	19	38.37	37.70	-14	2,468	-0.57%
2021/04/21	1	38.95	2	38.65	38.60	-1	2,455	-0.04%
2021/04/20	0	0.00	2	38.90	39.00	-2	2,478	-0.08%
2021/04/19	11	39.09	0	0.00	38.95	11	2,522	0.44%
2021/04/16	0	0.00	1	39.55	39.30	-1	2,593	-0.04%
2021/04/14	0	0.00	10	38.75	38.50	-10	2,618	-0.38%
2021/04/13	0	0.00	120	39.00	38.80	-120	2,642	-4.54%	大賣/鉅額交易
2021/04/12	14	40.79	1	40.90	39.75	13	2,657	0.49%
2021/04/09	2	42.75	2	42.90	41.65	0	2,658	0.00%
2021/04/08	2.5	43.68	2	43.80	43.80	0.5	2,631	0.02%
2021/04/07	76	43.13	2	43.45	43.60	74	2,621	2.82%
2021/04/06	0	0.00	2.4	41.72	44.00	-2.4	2,567	-0.09%
2021/04/01	57	39.02	4	40.15	40.15	53	2,509	2.11%
2021/03/25	3	37.75	0	0.00	37.45	3	2,637	0.11%
2021/03/23	0	39.00	0	0.00	38.25	0	2,673	0.00%
2021/03/19	0	0.00	1	40.10	40.05	-1	2,679	-0.04%
2021/03/18	1	39.90	2	40.20	40.95	-1	2,686	-0.04%
2021/03/17	2	39.50	0	0.00	39.45	2	2,710	0.07%
2021/03/16	1	39.70	0	0.00	39.50	1	2,737	0.04%
2021/03/10	2	40.78	0	0.00	39.70	2	3,231	0.06%
2021/03/05	0	0.00	0	42.35	42.35	0	3,669	0.00%
2021/03/02	0	0.00	2	44.48	43.60	-2	3,807	-0.05%
2021/02/26	1	45.35	0	0.00	44.85	1	3,845	0.03%
2021/02/25	0.1	45.65	0	0.00	45.55	0.1	3,906	0.00%
2021/02/24	0	0.00	3	44.30	43.15	-3	3,993	-0.08%
2021/02/23	16	44.57	22	44.32	45.00	-6	4,048	-0.15%
2021/02/22	11	42.48	15	44.66	45.55	-4	4,054	-0.10%
2021/02/19	0	0.00	2	39.90	41.45	-2	3,988	-0.05%
2021/02/17	15	39.87	0	0.00	40.00	15	4,124	0.36%
2021/02/03	0	0.00	1	38.65	38.65	-1	4,249	-0.02%
2021/02/02	5	39.89	0	0.00	39.30	5	4,321	0.12%
2021/02/01	3	37.50	1	37.55	38.05	2	4,378	0.05%
2021/01/29	0	0.00	2	38.60	38.00	-2	4,542	-0.04%
2021/01/28	1	38.80	0	0.00	38.95	1	4,791	0.02%
2021/01/27	0	0.00	3	38.00	38.00	-3	5,020	-0.06%
2021/01/26	21	38.85	0	0.00	38.60	21	5,387	0.39%
2021/01/22	1	33.80	0	0.00	33.55	1	5,613	0.02%
2021/01/20	1	34.40	0	0.00	34.05	1	5,602	0.02%
2021/01/19	0	0.00	7	36.94	36.35	-7	5,579	-0.13%
2021/01/18	2	37.15	0	0.00	37.20	2	5,586	0.04%
2021/01/13	1	38.55	3	37.60	38.20	-2	5,663	-0.04%
2021/01/11	0	0.00	2	36.20	37.65	-2	5,783	-0.03%
2021/01/08	0	0.00	12	39.05	39.05	-12	5,781	-0.21%
2021/01/06	0	0.00	40	40.16	39.80	-40	5,971	-0.67%
2021/01/05	1	42.60	5	43.30	41.60	-4	5,985	-0.07%
2021/01/04	5	42.85	0	0.00	42.80	5	6,044	0.08%
2020/12/31	4	41.55	0	0.00	41.30	4	6,066	0.07%
2020/12/30	30	40.93	0	0.00	42.00	30	6,061	0.49%
2020/12/25	2	40.50	1	40.90	40.35	1	5,973	0.02%
2020/12/24	1	41.75	0	0.00	41.80	1	5,891	0.02%
2020/12/23	2	42.35	2	42.20	42.50	0	5,922	0.00%
2020/12/22	3	42.60	0	0.00	41.50	3	5,968	0.05%
2020/12/21	2	41.20	0	0.00	41.30	2	6,036	0.03%
2020/12/18	4	43.08	0	0.00	43.00	4	6,038	0.07%
2020/12/17	1	44.10	0	0.00	44.05	1	6,032	0.02%
2020/12/16	1	45.20	0	0.00	44.90	1	6,063	0.02%
2020/12/15	1	44.25	0	0.00	43.75	1	6,138	0.02%
2020/12/14	3	45.03	1	44.65	44.90	2	6,110	0.03%
2020/12/10	1	45.70	5	45.60	45.50	-4	6,081	-0.07%
2020/12/09	0	0.00	1	46.35	46.45	-1	6,052	-0.02%
2020/12/08	0	0.00	1	46.85	47.20	-1	6,016	-0.02%
2020/12/07	7	45.53	4	45.01	45.15	3	5,945	0.05%
2020/12/04	15	51.21	0	0.00	49.90	15	5,781	0.26%
2020/12/03	7	51.23	5.7	52.05	54.90	1.3	5,571	0.02%
2020/12/02	7	49.17	35	50.13	50.70	-28	5,343	-0.52%
2020/11/30	5	45.75	0	0.00	45.00	5	5,127	0.10%
2020/11/25	5	47.34	0	0.00	47.20	5	5,055	0.10%
2020/11/24	4	48.09	4	47.40	47.00	0	5,030	0.00%
2020/11/23	8	47.12	0	0.00	48.80	8	5,037	0.16%
2020/11/20	13	48.78	1	48.35	48.35	12	4,954	0.24%
2020/11/19	4	47.80	0	0.00	50.40	4	4,860	0.08%
2020/11/17	6	48.42	0	0.00	48.30	6	4,737	0.13%
2020/11/16	1	45.60	7	47.65	47.85	-6	4,689	-0.13%
2020/11/12	10	45.46	0	0.00	45.75	10	4,666	0.21%
2020/11/11	4	46.60	0	0.00	47.05	4	4,679	0.09%
2020/11/10	0	0.00	1	45.80	44.90	-1	4,623	-0.02%
2020/11/09	1	46.50	1	46.50	46.50	0	4,551	0.00%
2020/11/06	2	47.08	9	47.94	47.60	-7	4,465	-0.16%
2020/11/05	11	47.04	18	47.83	46.00	-7	4,329	-0.16%
2020/11/04	0	0.00	8	44.96	45.00	-8	4,100	-0.20%
2020/11/03	0	0.00	18	42.50	45.10	-18	3,930	-0.46%
2020/11/02	13	39.92	7	39.32	41.00	6	3,561	0.17%
2020/10/30	2	37.50	0	0.00	37.45	2	3,310	0.06%
2020/10/28	1	36.50	0	0.00	35.65	1	3,285	0.03%
2020/10/27	4	36.98	0	0.00	36.35	4	3,293	0.12%
2020/10/23	0	0.00	1	37.30	37.00	-1	3,313	-0.03%
2020/10/22	1	37.10	1	37.20	36.95	0	3,366	0.00%
2020/10/20	0	0.00	8	39.76	39.85	-8	3,428	-0.23%
2020/10/19	0	0.00	5	39.40	39.50	-5	3,365	-0.15%
2020/10/16	0	0.00	6	38.67	38.00	-6	3,327	-0.18%
2020/10/15	1	38.95	2	39.40	39.00	-1	3,279	-0.03%
2020/10/14	1	39.75	2	39.40	38.95	-1	3,255	-0.03%
2020/10/13	5	37.00	5	37.65	38.00	0	3,197	0.00%
2020/10/12	5	35.55	5	37.75	37.95	0	3,207	0.00%
2020/10/08	5	35.25	10	35.65	36.20	-5	3,144	-0.16%
2020/10/07	0	0.00	4	34.00	34.20	-4	3,112	-0.13%
2020/10/06	0	0.00	4	33.90	33.95	-4	3,158	-0.13%
2020/10/05	1	32.80	0	0.00	32.80	1	3,261	0.03%
2020/09/28	1	30.65	0	0.00	34.10	1	3,617	0.03%
2020/09/25	1	30.85	0	0.00	31.10	1	3,636	0.03%
2020/09/24	10	33.68	10	33.00	32.55	0	3,686	0.00%
2020/09/23	10	35.50	0	0.00	35.30	10	3,768	0.27%
2020/09/22	0	0.00	10	36.15	36.50	-10	3,926	-0.25%
2020/09/21	5	38.50	0	0.00	38.00	5	3,973	0.13%
2020/09/18	16	37.70	21	37.06	39.10	-5	3,924	-0.13%
2020/09/17	0	0.00	10	36.25	36.30	-10	3,846	-0.26%
2020/09/16	0	0.00	10	36.33	36.15	-10	3,857	-0.26%
2020/09/10	0	0.00	2	36.55	36.10	-2	3,900	-0.05%
2020/09/09	1	36.10	0	0.00	36.80	1	3,897	0.03%
2020/09/08	1	35.90	0	0.00	35.85	1	3,901	0.03%
2020/09/07	0	0.00	3	37.10	36.50	-3	3,904	-0.08%
2020/09/04	0	0.00	1	36.80	36.65	-1	3,934	-0.03%
2020/09/02	7	37.86	0	0.00	37.90	7	4,035	0.17%
2020/09/01	2	38.85	13	39.02	38.80	-11	4,047	-0.27%
2020/08/31	10	39.75	0	0.00	39.35	10	4,041	0.25%
2020/08/28	2	39.10	14	39.01	38.90	-12	4,039	-0.30%
2020/08/27	2	39.33	0	0.00	39.00	2	4,027	0.05%
2020/08/26	3	35.75	13	36.98	37.70	-10	3,958	-0.25%
2020/08/24	3	35.55	0	0.00	34.90	3	3,927	0.08%
2020/08/20	0	0.00	12	33.40	33.80	-12	3,992	-0.30%
2020/08/18	0	0.00	10	33.40	33.35	-10	4,024	-0.25%
2020/08/17	10	34.78	0	0.00	34.50	10	4,020	0.25%
2020/08/14	0	0.00	10	36.15	36.10	-10	3,998	-0.25%
2020/08/12	3	36.87	2	36.95	37.20	1	4,108	0.02%
2020/08/11	10	38.00	8	37.41	37.20	2	4,127	0.05%
2020/08/10	7	39.18	1	38.90	38.60	6	4,182	0.14%
2020/08/07	13	38.43	9	38.84	39.90	4	4,209	0.10%
2020/08/06	0	0.00	4	36.85	36.90	-4	4,169	-0.10%
2020/08/05	0	0.00	1	37.05	37.00	-1	4,217	-0.02%
2020/08/04	3	36.87	1	37.20	36.75	2	4,335	0.05%
2020/08/03	7	37.01	2	37.00	37.20	5	4,593	0.11%
2020/07/31	3	37.95	2	38.30	38.15	1	4,819	0.02%
2020/07/30	3	36.87	0	0.00	37.75	3	4,995	0.06%
2020/07/29	1	36.70	0	0.00	36.70	1	5,103	0.02%
2020/07/28	4	36.10	0	0.00	36.20	4	5,147	0.08%
2020/07/27	11	38.31	1	38.95	37.55	10	5,174	0.19%
2020/07/24	14	41.78	16	42.58	39.95	-2	5,227	-0.04%
2020/07/23	14	40.81	1	40.30	42.05	13	5,389	0.24%
2020/07/22	24	40.86	1	41.05	41.35	23	5,464	0.42%
2020/07/21	0	0.00	1	39.70	38.90	-1	5,613	-0.02%
2020/07/20	2	34.70	2	36.70	38.70	0	5,708	0.00%
2020/07/17	7	40.66	0	0.00	38.55	7	5,734	0.12%
2020/07/16	2	37.45	5.1	38.51	41.10	-3.1	5,708	-0.05%
2020/07/15	6	37.57	0	0.00	37.40	6	5,689	0.11%
2020/07/14	10	38.00	1	38.90	38.00	9	5,754	0.16%
2020/07/13	8	37.17	3	38.03	37.85	5	5,826	0.09%
2020/07/10	20	38.88	19	38.94	36.95	1	5,806	0.02%
2020/07/09	15	37.39	3	37.28	38.60	12	5,696	0.21%
2020/07/08	7	33.84	3	35.10	35.10	4	5,540	0.07%
2020/07/07	3	29.22	6	29.77	31.95	-3	5,497	-0.05%
2020/07/06	7	29.21	5	29.55	29.05	2	5,361	0.04%
2020/07/03	1	27.50	6	28.28	28.75	-5	5,356	-0.09%
2020/07/02	23	29.43	5	29.29	28.60	18	5,270	0.34%
2020/07/01	11	27.11	28	27.08	27.90	-17	5,129	-0.33%
2020/06/30	0	0.00	2	24.75	25.40	-2	4,946	-0.04%
2020/06/18	2	24.05	0	0.00	23.90	2	4,915	0.04%
2020/06/17	0	0.00	4	24.43	24.35	-4	4,923	-0.08%
2020/06/11	5	23.72	4	24.15	23.00	1	4,978	0.02%
2020/06/10	1	23.30	5	24.12	24.20	-4	4,963	-0.08%
2020/06/09	8	23.09	6	22.90	23.65	2	4,954	0.04%
2020/06/08	8	25.13	0	0.00	24.75	8	4,927	0.16%
2020/06/05	1	25.30	1	25.65	25.45	0	5,001	0.00%
2020/06/04	5	25.40	0.7	25.15	25.30	4.3	5,034	0.09%
2020/06/03	2	26.15	3	26.67	25.90	-1	5,021	-0.02%
2020/06/02	3	26.30	4	26.70	26.30	-1	4,997	-0.02%
2020/06/01	0	0.00	4	25.93	25.85	-4	4,969	-0.08%
2020/05/29	2	25.15	2	25.60	25.20	0	4,990	0.00%
2020/05/28	2	25.55	0	0.00	25.35	2	5,002	0.04%
2020/05/27	6	26.08	2	27.25	25.95	4	4,993	0.08%
2020/05/26	4	26.75	2	27.45	26.65	2	5,035	0.04%
2020/05/25	4	26.48	8.1	26.91	26.95	-4.1	5,006	-0.08%
2020/05/22	5	25.57	0	0.00	25.30	5	4,962	0.10%
2020/05/21	0	0.00	3	26.17	25.80	-3	4,965	-0.06%
2020/05/20	9	25.52	0	0.00	25.15	9	4,982	0.18%
2020/05/19	1	25.95	4	25.60	25.95	-3	4,961	-0.06%
2020/05/18	4	24.15	0	0.00	24.10	4	4,876	0.08%
2020/05/15	5	24.08	7	24.75	24.50	-2	4,862	-0.04%
2020/05/14	6	25.42	24	25.08	24.50	-18	4,797	-0.38%
2020/05/13	5	26.03	0	0.00	26.05	5	4,810	0.10%
2020/05/12	4	25.80	261	25.93	26.10	-257	4,859	-5.29%	大賣/鉅額交易
2020/05/11	9	24.84	8	25.38	26.20	1	4,863	0.02%
2020/05/08	83.1	27.55	54	28.49	26.15	29.1	4,859	0.60%
2020/05/07	10	25.97	17	26.92	27.40	-7	4,664	-0.15%
2020/05/06	2	24.10	133	24.45	24.95	-131	4,554	-2.88%	大賣/鉅額交易
2020/05/05	18	22.32	8	22.68	22.70	10	4,469	0.22%
2020/05/04	6	22.93	2	22.90	22.80	4	4,394	0.09%
2020/04/30	15	24.19	4	24.53	23.60	11	4,351	0.25%
2020/04/29	56	23.28	6	23.72	23.80	50	4,310	1.16%
2020/04/28	5	24.16	9	25.33	23.75	-4	4,265	-0.09%
2020/04/27	303	23.35	31	23.23	23.35	272	4,021	6.76%	大買/鉅額交易
2020/04/24	9	20.31	21	20.62	21.25	-12	3,958	-0.30%
2020/04/23	14	19.34	12	19.51	19.70	2	3,853	0.05%
2020/04/22	3	16.75	23	17.47	18.45	-20	3,750	-0.53%
2020/04/21	5	17.82	2	18.00	17.25	3	3,695	0.08%
2020/04/20	10	18.35	5	18.50	18.40	5	3,684	0.14%
2020/04/17	2	17.70	10	18.06	18.05	-8	3,645	-0.22%
2020/04/16	7	17.07	8	17.29	17.40	-1	3,539	-0.03%
2020/04/15	0	0.00	1	16.35	16.35	-1	3,430	-0.03%
2020/04/13	13	14.81	0	0.00	14.65	13	3,409	0.38%
2020/04/09	6	14.83	8	15.29	14.45	-2	3,456	-0.06%
2020/04/08	11	14.78	13	15.10	15.30	-2	3,516	-0.06%
2020/04/06	0	0.00	7	12.54	13.00	-7	3,728	-0.19%
2020/04/01	0	0.00	4	11.78	11.85	-4	3,794	-0.11%
2020/03/31	1	10.85	0	0.00	10.80	1	3,798	0.03%
2020/03/30	1	10.25	10	10.64	11.10	-9	3,813	-0.24%
2020/03/27	6	10.97	5	11.27	10.75	1	3,816	0.03%
2020/03/26	16	10.83	0	0.00	10.85	16	3,800	0.42%
2020/03/25	7	11.24	0	0.00	11.20	7	3,786	0.18%
2020/03/24	0	0.00	10	10.58	10.60	-10	3,760	-0.27%
2020/03/19	6	10.05	10	10.50	10.05	-4	3,688	-0.11%
2020/03/18	5	11.70	5	12.04	11.15	0	3,662	0.00%
2020/03/17	11	12.23	16	12.49	12.10	-5	3,681	-0.14%
2020/03/16	5	13.64	0	0.00	13.35	5	3,689	0.14%
2020/03/13	9	13.48	0	0.00	14.50	9	3,742	0.24%
2020/03/12	13	15.35	15	15.46	14.90	-2	3,782	-0.05%
2020/03/11	0	16.45	17	16.18	16.55	-17	3,816	-0.45%
2020/03/10	3	14.80	1	14.60	15.05	2	3,725	0.05%
2020/03/09	1	14.00	0	0.00	13.70	1	3,670	0.03%
2020/03/06	5	14.75	5	14.95	14.90	0	3,683	0.00%
2020/03/05	0	0.00	6	15.55	15.25	-6	3,750	-0.16%
2020/03/04	21	15.49	0	0.00	15.20	21	3,785	0.55%
2020/03/03	14	16.29	7	16.54	16.10	7	3,761	0.19%
2020/03/02	5	14.90	7	15.59	16.35	-2	3,725	-0.05%
2020/02/27	17	16.26	10	16.20	15.90	7	3,684	0.19%
2020/02/26	7	17.80	0	0.00	17.50	7	3,588	0.20%
2020/02/25	8	17.88	7	18.09	18.40	1	3,547	0.03%
2020/02/24	10	18.90	1	18.90	18.90	9	3,500	0.26%
2020/02/21	1	19.45	10	19.48	19.35	-9	3,458	-0.26%
2020/02/20	7	18.92	1	18.70	18.70	6	3,377	0.18%
2020/02/19	2	18.80	4	19.25	19.00	-2	3,338	-0.06%
2020/02/18	6	19.12	0	0.00	19.25	6	3,309	0.18%
2020/02/17	4	19.63	4	19.56	19.55	0	3,274	0.00%
2020/02/14	11	18.46	7	19.14	19.70	4	3,236	0.12%
2020/02/13	16	19.74	4	19.43	19.00	12	3,138	0.38%
2020/02/12	9	20.31	0	0.00	20.20	9	3,034	0.30%
2020/02/11	9	20.23	14	20.40	20.60	-5	2,955	-0.17%
2020/02/10	13	19.12	16	19.15	19.20	-3	2,815	-0.11%
2020/02/07	14	19.21	18	18.48	19.15	-4	2,720	-0.15%
2020/02/06	8	17.93	23	18.27	18.50	-15	2,563	-0.59%
2020/02/05	0	0.00	12	16.18	16.85	-12	2,439	-0.49%
2020/02/04	9	14.34	10	14.71	15.35	-1	2,373	-0.04%
2020/02/03	8	15.28	0	0.00	15.25	8	2,320	0.34%
2020/01/31	13	15.49	4	16.60	16.90	9	2,254	0.40%
2020/01/30	9	16.89	2	16.80	16.80	7	2,159	0.32%
2020/01/20	4	18.30	0	0.00	18.65	4	2,127	0.19%
2020/01/17	16	17.73	1	17.85	18.15	15	2,062	0.73%
2020/01/06	0.6	15.55	0	0.00	16.05	0.6	1,711	0.03%
2020/01/02	1	18.00	8	18.65	18.15	-7	1,607	-0.44%
2019/12/31	7	17.39	3	17.42	17.85	4	1,497	0.27%
2019/12/30	0	0.00	2	16.20	16.25	-2	1,348	-0.15%
2019/12/25	0	0.00	7	12.60	12.70	-7	1,018	-0.69%
2019/12/18	0	0.00	0.7	11.45	11.50	-0.7	940	-0.08%
2019/12/12	7	12.50	0	0.00	12.00	7	859	0.81%
2019/12/11	0	0.00	1	12.40	12.25	-1	813	-0.12%
2019/12/10	1	11.30	2	11.95	11.95	-1	757	-0.13%
2019/12/06	0	0.00	5	9.90	9.93	-5	575	-0.87%
2019/09/16	0	0.00	3.5	6.53	6.52	-3.5	158	-2.24%
2018/12/10	0	0.00	1	6.80	6.73	-1	239	-0.42%
2018/12/03	1	7.00	0	0.00	7.00	1	240	0.42%
2018/10/16	0	0.00	0.5	7.73	7.73	-0.5	366	-0.15%
2018/10/04	0	0.00	3	9.00	9.00	-3	401	-0.75%
2018/09/10	5	7.00	0	0.00	6.90	5	565	0.88%
2018/08/15	5	8.08	0	0.00	8.11	5	1,543	0.32%
2018/07/26	0	0.00	4	9.10	9.07	-4	1,592	-0.25%
2018/06/22	2	9.73	0	0.00	9.50	2	1,489	0.13%
2018/06/14	0	0.00	3	8.69	9.17	-3	1,353	-0.22%
2018/06/13	1	8.60	2	9.01	8.72	-1	1,313	-0.08%
2018/06/08	0	0.00	5	9.89	9.39	-5	1,215	-0.41%
2018/06/07	1	9.80	0	0.00	9.78	1	1,159	0.09%
2018/06/06	5	10.20	5	10.03	10.20	0	1,078	0.00%
2018/06/05	1	9.44	1	9.47	9.40	0	928	0.00%
2018/06/04	1	9.00	5	9.38	9.40	-4	875	-0.46%
2018/06/01	5	9.67	7	9.38	9.70	-2	785	-0.25%
2018/05/31	0	0.00	4	8.70	8.89	-4	614	-0.65%
2018/05/30	1	7.74	2	7.78	8.09	-1	532	-0.19%
2018/05/28	0	0.00	1	7.75	7.61	-1	501	-0.20%
2018/05/25	2	7.70	0	0.00	7.75	2	485	0.41%
2018/05/04	1	7.10	5	7.05	7.00	-4	413	-0.97%
2018/03/29	0	0.00	5	7.20	7.20	-5	379	-1.32%
2018/03/26	5	7.32	0	0.00	7.29	5	377	1.32%
2018/03/01	0	0.00	2	8.30	7.95	-2	488	-0.41%
2018/02/02	5	7.76	0	0.00	7.66	5	490	1.02%
2018/01/24	10	8.00	0	0.00	8.06	10	497	2.01%
2018/01/08	2	8.54	0	0.00	8.65	2	538	0.37%
2018/01/05	0	0.00	1	8.58	8.55	-1	532	-0.19%
2018/01/04	0	0.00	1	8.60	8.56	-1	537	-0.19%