系統電 (5309)-統一-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
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391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－統一-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

統一-新竹券商分點個股進出
統一-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
2024/11/21	22	42.25	31	42.52	43.70	-9	5,223	-0.17%
2024/11/19	16	39.87	14	40.13	40.75	2	5,163	0.04%
2024/11/18	211	38.71	18	40.65	40.00	193	4,807	4.01%	大買/鉅額交易
2024/11/15	5	38.97	4	39.69	38.85	1	4,422	0.02%
2024/11/14	8	39.64	8	39.80	40.50	0	4,266	0.00%
2024/11/13	13	40.41	25	40.30	40.20	-12	3,996	-0.30%
2024/11/12	14	38.69	7	38.34	38.15	7	3,444	0.20%
2024/11/11	4	36.20	12	37.50	39.25	-8	3,101	-0.26%
2024/11/08	3	35.93	0	0.00	35.70	3	2,996	0.10%
2024/11/07	3	36.62	5	36.82	36.50	-2	3,075	-0.07%
2024/11/01	1	33.55	0	0.00	33.90	1	3,367	0.03%
2024/10/28	2	34.68	10	34.74	34.60	-8	3,742	-0.21%
2024/10/24	2	36.30	0	0.00	35.65	2	3,962	0.05%
2024/10/22	1	35.90	0	0.00	35.90	1	4,235	0.02%
2024/10/17	1	36.60	0	0.00	36.40	1	4,915	0.02%
2024/10/16	2	35.60	0	0.00	35.60	2	5,042	0.04%
2024/10/09	2	35.90	1	36.70	36.00	1	6,009	0.02%
2024/10/08	1	36.70	0	0.00	36.60	1	6,563	0.02%
2024/10/07	1	37.20	0	0.00	37.25	1	6,987	0.01%
2024/09/26	100	36.55	0	0.00	36.20	100	7,124	1.40%
2024/09/23	2	36.30	0	0.00	36.55	2	7,116	0.03%
2024/09/19	1	35.60	6	35.44	35.60	-5	7,104	-0.07%
2024/09/18	0	0.00	3	35.70	35.40	-3	7,106	-0.04%
2024/09/16	4	35.50	0	0.00	35.25	4	7,106	0.06%
2024/09/11	0	0.00	50	34.30	34.20	-50	7,110	-0.70%
2024/09/10	2	34.50	0	0.00	34.25	2	7,198	0.03%
2024/09/09	12	34.85	6	34.84	35.10	6	7,167	0.08%
2024/09/05	2	36.05	2	36.30	35.50	0	7,136	0.00%
2024/09/04	6	36.02	0	0.00	35.90	6	7,112	0.08%
2024/09/03	2	37.85	0.2	38.30	37.65	1.8	7,084	0.03%
2024/09/02	0.1	39.00	2	39.33	38.55	-1.9	7,055	-0.03%
2024/08/30	4	38.74	1	38.75	38.60	3	7,027	0.04%
2024/08/29	2	38.98	2	39.05	38.90	0	6,996	0.00%
2024/08/28	12	39.56	0	0.00	39.50	12	6,959	0.17%
2024/08/26	1	40.15	2	40.38	39.85	-1	6,904	-0.01%
2024/08/23	33	40.28	42	40.27	40.30	-9	6,870	-0.13%
2024/08/22	6	44.69	5	44.18	43.00	1	6,660	0.02%
2024/08/21	4.1	43.49	59	43.90	44.30	-54.9	6,161	-0.89%
2024/08/20	0	0.00	7	41.62	41.15	-7	5,794	-0.12%
2024/08/19	0	41.60	5	41.60	41.40	-5	5,743	-0.09%
2024/08/16	0	0.00	44	42.06	41.95	-44	5,672	-0.78%
2024/08/15	0	0.00	4	40.86	40.05	-4	5,520	-0.07%
2024/08/14	2	40.85	18	40.73	40.75	-16	5,530	-0.29%
2024/08/13	1	40.60	0	0.00	40.55	1	5,471	0.02%
2024/08/12	41	40.85	1	40.65	40.05	40	5,406	0.74%
2024/08/09	0	0.00	20	41.75	41.50	-20	5,324	-0.38%
2024/08/08	11	38.39	11	39.35	38.90	0	5,176	0.00%
2024/08/07	0	0.00	43	39.34	39.40	-43	5,118	-0.84%
2024/08/06	32	35.64	5	34.80	35.85	27	5,036	0.54%
2024/08/05	28	39.53	7	38.65	38.60	21	4,927	0.43%
2024/08/02	11	43.05	2	42.50	42.85	9	4,837	0.19%
2024/08/01	2	42.70	5	42.99	42.90	-3	4,681	-0.06%
2024/07/31	2	42.40	0	0.00	42.35	2	4,543	0.04%
2024/07/30	7	41.47	8	41.71	42.30	-1	4,444	-0.02%
2024/07/29	2	41.33	2	41.15	40.20	0	4,288	0.00%
2024/07/26	2	42.00	4	41.18	42.00	-2	4,201	-0.05%
2024/07/23	7	41.86	8	41.65	41.85	-1	4,126	-0.02%
2024/07/22	1	41.40	2	40.60	40.50	-1	3,893	-0.03%
2024/07/19	10	42.98	10	43.27	42.50	0	3,648	0.00%
2024/07/18	2	40.60	16	41.45	41.25	-14	3,267	-0.43%
2024/07/17	51	42.78	13	42.00	42.00	38	3,203	1.19%
2024/07/16	21	42.87	17	43.28	43.30	4	3,078	0.13%
2024/07/15	12	42.81	0	0.00	42.95	12	2,953	0.41%
2024/07/12	24	42.19	4	42.88	42.15	20	2,682	0.75%
2024/07/11	25	41.55	28	41.97	42.25	-3	2,484	-0.12%
2024/07/10	35	41.35	17	41.36	42.00	18	2,243	0.80%
2024/07/09	1	40.35	15	39.70	39.90	-14	1,678	-0.83%
2024/07/08	0	0.00	11	37.31	37.15	-11	1,278	-0.86%
2024/07/05	10	37.20	0	0.00	37.00	10	1,200	0.83%
2024/07/04	1	36.50	0	0.00	36.45	1	1,169	0.09%
2024/07/03	0	0.00	10	36.13	36.35	-10	1,169	-0.86%
2024/06/27	5	35.60	0	0.00	35.40	5	1,208	0.41%
2024/06/21	11	35.22	10	35.33	35.30	1	2,010	0.05%
2024/06/20	10	35.00	0	0.00	35.15	10	2,031	0.49%
2024/06/19	2	35.05	0	0.00	35.00	2	2,040	0.10%
2024/06/18	0	0.00	1	35.55	35.55	-1	2,041	-0.05%
2024/06/17	8	35.95	0	0.00	35.75	8	2,033	0.39%
2024/06/13	0	0.00	1	34.20	34.20	-1	1,942	-0.05%
2024/05/31	2	35.50	5	36.05	35.35	-3	2,240	-0.13%
2024/05/30	3	36.03	20	36.26	35.70	-17	2,313	-0.73%
2024/05/29	0	0.00	2	37.35	37.20	-2	2,312	-0.09%
2024/05/21	0	0.00	1	35.10	35.30	-1	2,269	-0.04%
2024/05/20	0	0.00	1	35.30	35.25	-1	2,269	-0.04%
2024/05/17	0	0.00	55	34.05	34.55	-55	2,234	-2.46%
2024/05/03	1	34.75	5	34.80	34.75	-4	2,250	-0.18%
2024/05/02	1	34.80	0	0.00	34.80	1	2,261	0.04%
2024/04/26	0	0.00	100	34.06	33.85	-100	2,265	-4.41%
2024/04/22	0	0.00	1	34.20	33.25	-1	2,296	-0.04%
2024/04/19	1	33.60	0	0.00	34.05	1	2,289	0.04%
2024/04/18	2	35.05	0	0.00	34.70	2	2,276	0.09%
2024/04/17	5	35.83	3	34.85	35.20	2	2,303	0.09%
2024/04/16	1	33.95	0	0.00	33.80	1	2,303	0.04%
2024/04/11	2	34.95	0	0.00	34.95	2	2,509	0.08%
2024/04/09	2	35.65	0	0.00	35.55	2	2,498	0.08%
2024/04/08	2	35.30	0	0.00	35.30	2	2,509	0.08%
2024/04/03	0	0.00	2	35.20	35.05	-2	2,497	-0.08%
2024/04/02	18	35.39	5	35.15	35.35	13	2,487	0.52%
2024/04/01	4	35.85	0	0.00	35.75	4	2,462	0.16%
2024/03/29	22	37.52	9	35.81	35.75	13	2,445	0.53%
2024/03/28	42	39.82	14	39.52	39.50	28	2,276	1.23%
2024/03/27	13	39.21	11	38.94	39.60	2	1,943	0.10%
2024/03/26	0	0.00	3	36.65	36.00	-3	1,684	-0.18%
2024/03/25	5	36.88	5	36.50	36.50	0	1,671	0.00%
2024/03/22	0	0.00	45	36.31	36.20	-45	1,648	-2.73%
2024/03/21	0	0.00	3	36.20	36.10	-3	1,642	-0.18%
2024/03/18	2	35.85	0	0.00	35.75	2	1,697	0.12%
2024/03/14	1	35.50	0	0.00	36.50	1	1,744	0.06%
2024/03/13	2	36.05	4	36.10	35.75	-2	1,713	-0.12%
2024/03/12	2	36.98	0	0.00	36.80	2	1,702	0.12%
2024/03/08	2	35.20	2	34.95	35.35	0	1,694	0.00%
2024/03/07	5	37.20	3	36.70	36.70	2	1,669	0.12%
2024/03/06	2	37.00	6	37.37	36.95	-4	1,602	-0.25%
2024/03/05	1	37.00	0	0.00	37.30	1	1,526	0.07%
2024/03/04	3	34.80	3	35.50	35.50	0	1,454	0.00%
2024/03/01	2	35.00	2	34.70	34.70	0	1,436	0.00%
2024/02/29	3	34.60	4	34.93	35.00	-1	1,440	-0.07%
2024/02/27	0	0.00	26	34.57	34.65	-26	1,431	-1.82%
2024/02/26	11	33.97	10	34.32	34.25	1	1,419	0.07%
2024/02/19	5	34.60	5	34.60	34.60	0	1,412	0.00%
2024/02/16	1	34.60	75	34.68	34.70	-74	1,403	-5.27%
2024/02/15	2	33.60	0	0.00	33.70	2	1,395	0.14%
2024/01/31	0	0.00	1	34.65	34.65	-1	1,398	-0.07%
2024/01/29	0	0.00	1	35.25	34.90	-1	1,392	-0.07%
2024/01/25	0	35.65	0	0.00	34.80	0	1,392	0.00%
2024/01/18	0	0.00	5	34.60	34.60	-5	1,382	-0.36%
2024/01/16	0	0.00	5	35.95	35.50	-5	1,373	-0.36%
2024/01/12	5	36.55	5	36.55	36.30	0	1,363	0.00%
2024/01/11	7	37.09	0	0.00	36.80	7	1,350	0.52%
2024/01/10	13	37.78	5	37.97	37.60	8	1,310	0.61%
2024/01/09	8	37.54	10	38.18	37.50	-2	1,242	-0.16%
2024/01/08	15	37.25	5	37.33	37.45	10	1,071	0.93%
2024/01/05	4	36.38	0	0.00	36.00	4	1,006	0.40%
2024/01/02	0	0.00	1	36.40	36.75	-1	1,000	-0.10%
2023/12/27	0	0.00	20	35.85	36.00	-20	1,061	-1.88%
2023/12/25	1	36.00	0	0.00	35.95	1	1,048	0.10%
2023/12/19	1	34.95	0	0.00	34.95	1	1,004	0.10%
2023/12/18	0	0.00	1	35.55	35.55	-1	1,002	-0.10%
2023/12/15	4	36.33	4	35.94	35.80	0	1,000	0.00%
2023/12/13	2	36.28	1	36.20	36.10	1	983	0.10%
2023/12/12	0	0.00	2	36.48	36.70	-2	948	-0.21%
2023/12/06	0	0.00	3	35.30	35.25	-3	964	-0.31%
2023/12/05	12	36.48	3	35.45	35.95	9	955	0.94%
2023/12/01	0	0.00	2	35.25	35.40	-2	915	-0.22%
2023/11/30	20	35.75	1	35.80	35.80	19	909	2.09%
2023/11/14	0	0.00	2	32.45	32.35	-2	842	-0.24%
2023/11/10	2	31.85	0	0.00	31.80	2	858	0.23%
2023/11/03	0	0.00	2	33.40	33.40	-2	957	-0.21%
2023/11/01	2	31.85	0	0.00	31.85	2	954	0.21%
2023/10/31	0	0.00	1	33.80	32.05	-1	954	-0.10%
2023/10/27	0	0.00	1	33.45	33.00	-1	967	-0.10%
2023/10/25	5	32.61	0	0.00	32.55	5	1,002	0.50%
2023/10/19	0	0.00	1	33.10	32.95	-1	1,066	-0.09%
2023/10/12	2	34.55	0	0.00	34.40	2	1,102	0.18%
2023/10/06	2	34.90	4	35.08	34.85	-2	1,126	-0.18%
2023/10/05	4	35.08	0	0.00	34.90	4	1,109	0.36%
2023/09/20	5	35.30	0	0.00	35.25	5	1,334	0.37%
2023/09/18	1	36.40	0	0.00	36.25	1	1,375	0.07%
2023/09/12	6	36.59	0	0.00	36.15	6	1,463	0.41%
2023/08/30	0	0.00	2	35.55	35.55	-2	1,671	-0.12%
2023/08/07	0	0.00	2	37.65	37.75	-2	1,873	-0.11%
2023/07/31	0	0.00	5	38.59	38.75	-5	2,134	-0.23%
2023/07/25	0	0.00	4	37.98	38.20	-4	2,271	-0.18%
2023/07/18	0	0.00	4	38.60	38.15	-4	2,410	-0.17%
2023/07/17	0	0.00	1	38.25	38.85	-1	2,494	-0.04%
2023/07/14	2	38.65	0	0.00	38.45	2	2,548	0.08%
2023/07/12	2	38.03	0	0.00	38.20	2	2,683	0.07%
2023/07/11	1	38.00	0	0.00	38.00	1	2,786	0.04%
2023/07/10	3	38.53	0	0.00	38.35	3	3,103	0.10%
2023/07/07	4	38.56	0	0.00	38.55	4	3,329	0.12%
2023/07/06	1	40.35	1	40.40	40.10	0	3,334	0.00%
2023/07/04	4	40.65	0	0.00	40.60	4	3,497	0.11%
2023/06/28	0	0.00	1	40.55	40.55	-1	4,749	-0.02%
2023/06/21	1	40.50	0	0.00	40.35	1	4,851	0.02%
2023/06/20	0	0.00	2	40.30	40.50	-2	4,856	-0.04%
2023/06/16	2	40.70	0	0.00	40.35	2	4,861	0.04%
2023/06/15	2	40.88	2	40.75	40.75	0	4,831	0.00%
2023/06/14	0	0.00	1	41.45	41.45	-1	4,806	-0.02%
2023/06/13	1	40.55	1	40.50	40.65	0	4,812	0.00%
2023/06/12	3	41.15	3	41.30	40.80	0	4,789	0.00%
2023/06/09	3	41.50	5	41.55	41.65	-2	4,768	-0.04%
2023/06/08	1	42.30	0	0.00	42.25	1	4,755	0.02%
2023/06/07	0	0.00	7	43.48	43.30	-7	4,805	-0.15%
2023/06/05	1	43.40	1	43.45	43.40	0	4,962	0.00%
2023/06/02	0	0.00	2	43.35	43.00	-2	4,968	-0.04%
2023/06/01	0	0.00	2	42.70	42.80	-2	4,982	-0.04%
2023/05/29	0	0.00	1	42.40	42.45	-1	5,000	-0.02%
2023/05/26	1	42.30	5	41.95	41.95	-4	5,048	-0.08%
2023/05/25	5	42.75	0	0.00	42.60	5	5,041	0.10%
2023/05/24	0	0.00	1	43.20	43.35	-1	5,076	-0.02%
2023/05/18	10	43.58	0	0.00	43.50	10	5,227	0.19%
2023/05/12	2	41.30	1	41.60	42.10	1	5,360	0.02%
2023/05/11	0.1	41.80	0	0.00	41.60	0.1	5,493	0.00%
2023/05/09	6	43.83	0	0.00	43.10	6	5,702	0.11%
2023/05/08	1	43.95	0	0.00	44.20	1	5,686	0.02%
2023/05/05	1	45.25	1	45.65	44.50	0	5,678	0.00%
2023/05/04	2	44.45	7.2	44.06	44.15	-5.2	5,590	-0.09%
2023/05/03	1	42.50	0	0.00	42.25	1	5,580	0.02%
2023/05/02	1	43.40	0	0.00	43.20	1	5,625	0.02%
2023/04/28	0	0.00	1	43.10	43.10	-1	5,616	-0.02%
2023/04/27	3	43.10	0	0.00	43.25	3	5,579	0.05%
2023/04/25	2	43.20	6	41.75	42.10	-4	5,505	-0.07%
2023/04/21	8.2	42.59	10	42.40	42.05	-1.8	5,467	-0.03%
2023/04/20	10	44.75	10	44.05	43.50	0	5,397	0.00%
2023/04/19	0	0.00	4	44.40	44.25	-4	5,314	-0.08%
2023/04/17	0	0.00	2	45.85	45.85	-2	5,204	-0.04%
2023/04/14	6	45.08	0	0.00	45.00	6	5,141	0.12%
2023/04/13	24	47.17	7	47.18	46.00	17	5,034	0.34%
2023/04/12	4	47.45	1	47.00	47.50	3	4,688	0.06%
2023/04/07	0	0.00	1	45.55	45.90	-1	4,316	-0.02%
2023/04/06	5	46.31	4	46.90	46.30	1	4,189	0.02%
2023/03/31	15	46.05	29	45.78	46.35	-14	3,907	-0.36%
2023/03/30	5	44.75	8	44.63	44.30	-3	3,218	-0.09%
2023/03/28	0	0.00	2	43.93	42.65	-2	2,877	-0.07%
2023/03/27	0	0.00	1	43.35	43.50	-1	2,812	-0.04%
2023/03/24	0	0.00	2	42.90	42.65	-2	2,772	-0.07%
2023/03/23	0	0.00	1	42.65	42.80	-1	2,771	-0.04%
2023/03/22	0	0.00	1	42.45	42.65	-1	2,774	-0.04%
2023/03/21	0	0.00	4	42.03	42.30	-4	2,779	-0.14%
2023/03/17	1	40.95	0	0.00	41.05	1	2,934	0.03%
2023/03/16	2	40.35	5	40.65	40.45	-3	2,989	-0.10%
2023/03/15	5	41.80	0	0.00	41.70	5	3,104	0.16%
2023/03/14	0	0.00	4	41.25	41.00	-4	3,369	-0.12%
2023/03/10	5	42.01	3	41.92	41.80	2	3,666	0.05%
2023/03/09	5	43.85	0	0.00	43.00	5	3,806	0.13%
2023/03/08	0	0.00	9	44.18	44.20	-9	3,857	-0.23%
2023/03/07	0	0.00	13	43.43	43.50	-13	3,828	-0.34%
2023/03/06	3	43.07	0	0.00	43.55	3	3,847	0.08%
2023/03/02	0.5	42.50	0	0.00	42.10	0.5	3,812	0.01%
2023/03/01	5.5	42.24	10	42.55	42.20	-4.5	3,834	-0.12%
2023/02/24	4	42.30	5	42.10	41.85	-1	3,842	-0.03%
2023/02/23	5	43.00	1	43.00	43.00	4	3,805	0.11%
2023/02/22	1	42.80	0	0.00	42.90	1	3,824	0.03%
2023/02/21	4	44.39	10	44.72	44.00	-6	3,899	-0.15%
2023/02/20	5	44.19	1	44.10	44.30	4	3,878	0.10%
2023/02/17	3	43.38	0	0.00	43.70	3	3,834	0.08%
2023/02/16	3	43.35	0	0.00	43.40	3	3,842	0.08%
2023/02/15	4	43.45	4	43.28	42.70	0	3,947	0.00%
2023/02/13	1	42.55	0	0.00	43.40	1	3,999	0.03%
2023/02/10	0	0.00	5	43.10	43.10	-5	4,026	-0.12%
2023/02/09	10	44.05	3	44.37	43.80	7	4,009	0.17%
2023/02/08	10	43.60	4	43.73	43.60	6	3,868	0.16%
2023/02/07	14	43.20	15	43.32	43.00	-1	3,791	-0.03%
2023/02/06	10	42.28	11	41.90	41.65	-1	3,598	-0.03%
2023/02/03	0	0.00	15	42.68	42.55	-15	3,574	-0.42%
2023/02/02	0	0.00	2	42.70	42.65	-2	3,545	-0.06%
2023/02/01	16	43.15	0	0.00	42.00	16	3,507	0.46%
2023/01/31	15	41.95	2	41.60	41.85	13	3,415	0.38%
2023/01/16	0	0.00	3	39.30	39.20	-3	3,387	-0.09%
2023/01/12	1	39.80	0	0.00	39.80	1	3,474	0.03%
2023/01/11	3	40.45	4	41.13	40.30	-1	3,543	-0.03%
2023/01/10	4	40.53	0	0.00	40.20	4	3,518	0.11%
2023/01/05	4	40.31	0	0.00	39.80	4	3,528	0.11%
2022/12/29	1	37.55	0	0.00	38.35	1	3,502	0.03%
2022/12/28	2	38.70	0	0.00	38.00	2	3,531	0.06%
2022/12/23	2	39.80	0	0.00	39.50	2	3,519	0.06%
2022/12/14	0	0.00	1	41.60	41.65	-1	3,554	-0.03%
2022/12/12	1	41.00	4	41.03	41.10	-3	3,510	-0.09%
2022/12/09	1	41.25	5	42.26	41.05	-4	3,507	-0.11%
2022/12/08	1	43.45	1	43.55	43.45	0	3,377	0.00%
2022/12/07	1	43.25	3	43.63	43.05	-2	3,335	-0.06%
2022/12/06	10	44.99	4	45.84	44.70	6	3,263	0.18%
2022/12/05	2	44.88	6	45.10	44.70	-4	3,003	-0.13%
2022/12/02	4	45.18	5	44.68	44.60	-1	2,832	-0.04%
2022/12/01	6	44.53	10	44.49	44.50	-4	2,700	-0.15%
2022/11/30	6	43.13	10	42.98	42.85	-4	2,556	-0.16%
2022/11/29	0	0.00	5	41.70	41.50	-5	2,524	-0.20%
2022/11/28	3	41.12	0	0.00	41.60	3	2,583	0.12%
2022/11/25	0	0.00	1	40.05	40.05	-1	2,751	-0.04%
2022/11/24	1	40.50	0	0.00	40.25	1	2,922	0.03%
2022/11/23	0	0.00	4	40.70	39.85	-4	2,988	-0.13%
2022/11/22	0	0.00	1	40.70	40.50	-1	2,995	-0.03%
2022/11/18	0	0.00	6	41.22	41.00	-6	3,041	-0.20%
2022/11/17	6	42.03	2	42.43	42.10	4	3,030	0.13%
2022/11/16	1	41.25	0	0.00	41.25	1	2,924	0.03%
2022/11/14	5	40.65	1	41.00	40.60	4	2,875	0.14%
2022/11/11	6	41.98	0	0.00	41.40	6	2,872	0.21%
2022/11/10	0	0.00	2	40.58	41.00	-2	2,796	-0.07%
2022/11/09	2	39.65	0	0.00	39.65	2	2,883	0.07%
2022/11/08	7	40.15	3	39.75	39.60	4	2,859	0.14%
2022/11/07	1	39.80	3	38.63	38.80	-2	2,811	-0.07%
2022/11/04	1	38.50	2	38.10	38.50	-1	2,815	-0.04%
2022/11/03	5	38.42	0	0.00	38.20	5	2,878	0.17%
2022/11/01	0	0.00	2	37.18	37.25	-2	2,951	-0.07%
2022/10/27	3	37.53	0	0.00	37.65	3	2,988	0.10%
2022/10/21	2	38.15	0	0.00	37.60	2	3,166	0.06%
2022/10/20	1	38.30	1	39.10	38.00	0	3,197	0.00%
2022/10/19	0	39.15	4	39.20	38.90	-4	3,194	-0.12%
2022/10/13	0.1	35.25	0	0.00	34.90	0.1	3,402	0.00%
2022/10/11	2.2	37.19	0	0.00	37.20	2.2	3,473	0.06%
2022/10/06	0	0.00	1	38.90	38.90	-1	3,668	-0.03%
2022/10/05	2	39.73	0	0.00	38.70	2	3,719	0.05%
2022/10/04	0	0.00	1	38.40	38.45	-1	3,730	-0.03%
2022/10/03	1	38.00	0	0.00	37.65	1	3,741	0.03%
2022/09/30	0.1	37.30	1	35.45	38.10	-0.9	3,801	-0.02%
2022/09/29	5	36.47	0	0.00	36.25	5	3,827	0.13%
2022/09/28	4	36.15	0	0.00	35.90	4	3,859	0.10%
2022/09/27	7	37.04	0	0.00	37.40	7	3,866	0.18%
2022/09/26	1.4	37.64	0	0.00	37.50	1.4	3,884	0.04%
2022/09/23	3	39.52	0	0.00	39.00	3	3,951	0.08%
2022/09/22	0.1	39.60	0	0.00	39.65	0.1	3,997	0.00%
2022/09/21	1.4	39.59	3	39.45	39.55	-1.6	4,029	-0.04%
2022/09/19	1.3	40.04	0	0.00	40.05	1.3	4,252	0.03%
2022/09/16	2.2	40.74	0	0.00	40.70	2.2	4,372	0.05%
2022/09/15	1.2	42.40	2	41.65	41.60	-0.8	4,449	-0.02%
2022/09/14	0	0.00	1	42.45	42.45	-1	4,515	-0.02%
2022/09/13	10	42.53	1	41.95	42.80	9	4,599	0.20%
2022/09/12	1	41.95	0	0.00	41.90	1	4,685	0.02%
2022/09/08	0	0.00	12	41.87	41.55	-12	4,817	-0.25%
2022/09/07	6	40.85	1	41.30	41.20	5	5,027	0.10%
2022/09/06	12	41.47	1	40.85	40.80	11	5,431	0.20%
2022/09/05	8	43.28	3	43.60	41.85	5	5,500	0.09%
2022/09/02	0	0.00	4	43.86	44.00	-4	5,465	-0.07%
2022/09/01	5	43.17	8	43.47	42.60	-3	5,552	-0.05%
2022/08/31	3	43.68	1	43.30	43.70	2	5,750	0.03%
2022/08/30	0	0.00	2	41.95	42.15	-2	5,832	-0.03%
2022/08/29	2	40.35	0	0.00	40.45	2	6,552	0.03%
2022/08/26	5	41.86	1	42.00	41.80	4	6,924	0.06%
2022/08/25	0	0.00	1	40.95	40.95	-1	7,712	-0.01%
2022/08/24	1	40.30	1	40.20	40.35	0	7,971	0.00%
2022/08/23	3	40.73	3	41.03	41.00	0	8,142	0.00%
2022/08/19	3	41.97	1	42.45	41.25	2	8,258	0.02%
2022/08/17	2	40.90	1	41.35	41.10	1	8,253	0.01%
2022/08/16	1	42.80	1	42.50	41.75	0	8,245	0.00%
2022/08/15	0	0.00	4	41.11	41.50	-4	8,183	-0.05%
2022/08/12	1	40.80	1	40.80	40.25	0	8,134	0.00%
2022/08/11	2	40.75	1	40.30	40.10	1	8,125	0.01%
2022/08/10	2	40.83	0	0.00	40.75	2	8,086	0.02%
2022/08/09	1	39.90	15	39.93	40.65	-14	8,024	-0.17%
2022/08/08	0	0.00	2	39.55	39.80	-2	7,978	-0.03%
2022/08/05	0	0.00	7	38.20	38.55	-7	7,939	-0.09%
2022/08/04	8	36.70	1	37.25	37.25	7	7,932	0.09%
2022/08/02	1	39.70	0	0.00	38.30	1	7,931	0.01%
2022/08/01	0	0.00	1	40.00	39.75	-1	7,891	-0.01%
2022/07/29	1	39.35	0	0.00	39.15	1	7,858	0.01%
2022/07/28	0	0.00	2	38.80	38.70	-2	7,851	-0.03%
2022/07/25	0	0.00	1	37.70	38.00	-1	7,763	-0.01%
2022/07/22	17	37.86	5	36.95	37.05	12	7,746	0.15%
2022/07/21	5	36.05	0	0.00	36.15	5	7,640	0.07%
2022/07/20	2	35.90	0	0.00	35.50	2	7,618	0.03%
2022/07/19	3	35.50	2	36.00	36.10	1	7,579	0.01%
2022/07/15	2	35.45	1	35.50	35.50	1	7,534	0.01%
2022/07/14	11	35.31	20	35.64	35.75	-9	7,460	-0.12%
2022/07/12	4	37.90	2	38.20	37.40	2	7,309	0.03%
2022/07/11	3	39.60	0	0.00	39.70	3	7,307	0.04%
2022/07/08	1	39.50	0	0.00	39.55	1	7,343	0.01%
2022/07/07	5	38.45	0	0.00	38.45	5	7,713	0.06%
2022/07/05	3	39.13	5	39.70	39.80	-2	8,146	-0.02%
2022/07/01	40	41.96	0	0.00	38.80	40	8,901	0.45%
2022/06/29	8	43.85	0	0.00	43.50	8	9,490	0.08%
2022/06/28	0	0.00	8	45.51	44.25	-8	9,690	-0.08%
2022/06/27	5	46.60	2	45.40	45.60	3	9,628	0.03%
2022/06/24	4	43.60	5	43.85	44.85	-1	9,490	-0.01%
2022/06/23	3	43.35	0	0.00	42.75	3	9,384	0.03%
2022/06/21	0	0.00	51	43.68	45.45	-51	9,373	-0.54%
2022/06/20	1	44.50	0	0.00	42.65	1	9,360	0.01%
2022/06/17	53	44.71	102	45.27	45.90	-49	9,340	-0.52%	大賣/
2022/06/16	69	47.58	99	46.15	45.05	-30	9,253	-0.32%
2022/06/15	21	47.96	13	47.95	46.50	8	9,064	0.09%
2022/06/14	2	46.45	3	46.53	46.80	-1	8,648	-0.01%
2022/06/13	3	46.07	2	46.25	46.25	1	8,523	0.01%
2022/06/10	5	47.15	0	0.00	46.85	5	8,453	0.06%
2022/06/09	3	47.40	8	47.73	46.90	-5	8,270	-0.06%
2022/06/08	17	46.69	25	46.87	46.45	-8	7,865	-0.10%
2022/06/07	18	47.59	17	48.13	46.80	1	7,610	0.01%
2022/06/06	13	46.21	13	47.03	46.00	0	6,831	0.00%
2022/06/02	196	46.38	197	46.53	47.15	-1	6,442	-0.02%	大買/大賣/
2022/06/01	1	43.65	26	44.44	43.25	-25	5,640	-0.44%
2022/05/31	4	43.70	14	43.20	43.30	-10	5,373	-0.19%
2022/05/30	4	42.34	11	41.64	42.30	-7	5,287	-0.13%
2022/05/25	0	0.00	4	39.85	40.00	-4	5,144	-0.08%
2022/05/24	2	39.48	10	41.00	39.25	-8	5,178	-0.15%
2022/05/23	3	40.45	5	40.55	40.70	-2	5,144	-0.04%
2022/05/18	0	0.00	10	39.00	38.90	-10	5,098	-0.20%
2022/05/17	0	0.00	5	38.52	38.60	-5	5,143	-0.10%
2022/05/16	0	0.00	5	38.43	38.10	-5	5,226	-0.10%
2022/05/13	3	38.10	28	38.41	38.10	-25	5,261	-0.48%
2022/05/10	1	39.00	0	0.00	39.00	1	5,427	0.02%
2022/05/09	0	0.00	2	39.70	38.90	-2	5,506	-0.04%
2022/05/05	1	40.95	7	40.64	40.85	-6	6,053	-0.10%
2022/05/04	1	39.80	1	40.15	39.80	0	6,258	0.00%
2022/05/03	6	40.43	1	40.90	40.20	5	6,536	0.08%
2022/04/28	1	39.70	0	0.00	39.30	1	6,630	0.02%
2022/04/27	1	39.35	199	39.60	39.40	-198	6,799	-2.91%	大賣/鉅額交易
2022/04/26	0	0.00	181	40.20	40.50	-181	6,956	-2.60%	大賣/鉅額交易
2022/04/25	5	40.70	7	40.88	40.85	-2	6,974	-0.03%
2022/04/22	3	41.63	82	41.94	41.70	-79	7,011	-1.13%
2022/04/21	0	0.00	7	42.08	42.10	-7	7,023	-0.10%
2022/04/20	1	41.05	2	41.35	41.00	-1	7,015	-0.01%
2022/04/19	0	0.00	6	41.02	41.00	-6	7,040	-0.09%
2022/04/18	106	41.01	13	40.58	40.35	93	7,054	1.32%	大買/
2022/04/15	143	41.98	2	42.15	41.80	141	7,040	2.00%	大買/鉅額交易
2022/04/14	256	43.06	1	43.20	43.10	255	7,033	3.63%	大買/鉅額交易
2022/04/13	22	44.53	7	44.62	43.75	15	7,047	0.21%
2022/04/12	10	42.47	28	43.28	43.45	-18	6,629	-0.27%
2022/04/11	24	42.63	8	43.29	42.55	16	6,476	0.25%
2022/04/08	44	42.82	47	43.48	43.80	-3	6,156	-0.05%
2022/04/07	29	42.85	81	43.37	42.95	-52	5,796	-0.90%
2022/04/06	29	40.71	6	40.49	40.40	23	5,378	0.43%
2022/04/01	134	43.13	57	43.28	41.50	77	5,326	1.45%	大買/
2022/03/31	0	0.00	76	42.64	42.70	-76	4,699	-1.62%
2022/03/30	1	40.65	0	0.00	40.95	1	4,508	0.02%
2022/03/29	0	0.00	1	39.90	39.90	-1	4,507	-0.02%
2022/03/28	1	40.60	4	40.65	40.65	-3	4,522	-0.07%
2022/03/25	3	40.85	1	41.30	41.15	2	4,505	0.04%
2022/03/24	0	0.00	3	40.85	40.55	-3	4,467	-0.07%
2022/03/23	2	41.55	0	0.00	41.25	2	4,439	0.05%
2022/03/22	12	41.32	1	41.90	41.15	11	4,403	0.25%
2022/03/21	1	40.35	3	40.18	40.35	-2	4,325	-0.05%
2022/03/18	3	39.52	0	0.00	39.05	3	4,386	0.07%
2022/03/11	0	0.00	50	37.80	38.15	-50	4,926	-1.01%
2022/03/09	1	37.40	0	0.00	37.75	1	5,219	0.02%
2022/03/08	1	36.15	0	0.00	36.00	1	5,317	0.02%
2022/03/07	2	37.35	1	37.40	37.10	1	5,357	0.02%
2022/03/04	1	39.15	2	39.40	39.05	-1	5,446	-0.02%
2022/03/02	1	39.60	0	0.00	39.95	1	5,566	0.02%
2022/02/24	1	39.00	0	0.00	38.60	1	6,108	0.02%
2022/02/22	3	40.20	0	0.00	39.70	3	6,348	0.05%
2022/02/18	2	40.93	0	0.00	40.85	2	6,936	0.03%
2022/02/17	0	0.00	4	41.00	40.85	-4	7,449	-0.05%
2022/02/16	30	41.91	32	41.96	42.05	-2	7,729	-0.03%
2022/02/15	0	0.00	4	40.75	40.35	-4	7,766	-0.05%
2022/02/14	0	0.00	10	39.53	39.40	-10	7,968	-0.13%
2022/02/11	7	40.94	0	0.00	40.75	7	8,079	0.09%
2022/02/10	18	42.22	2	41.85	41.60	16	8,150	0.20%
2022/02/09	18	42.31	1	42.05	42.00	17	8,151	0.21%
2022/02/08	34	42.44	61	42.68	42.50	-27	8,338	-0.32%
2022/02/07	78	41.82	6	41.77	41.90	72	8,113	0.89%
2022/01/26	1	40.00	3	40.30	39.30	-2	7,866	-0.03%
2022/01/25	6	40.04	26	40.02	38.50	-20	7,821	-0.26%
2022/01/21	1	39.40	0	0.00	38.90	1	7,730	0.01%
2022/01/20	41	39.86	26	39.37	39.45	15	7,757	0.19%
2022/01/19	4	38.85	0	0.00	38.20	4	7,660	0.05%
2022/01/18	1	36.35	1	37.05	36.85	0	7,727	0.00%
2022/01/17	0	0.00	1	37.10	37.05	-1	7,792	-0.01%
2022/01/14	1	34.45	0	0.00	34.45	1	7,750	0.01%
2022/01/13	1	35.60	0	0.00	35.10	1	7,752	0.01%
2022/01/12	1	36.80	0	0.00	35.50	1	7,751	0.01%
2022/01/10	3	37.45	0	0.00	37.45	3	7,749	0.04%
2022/01/07	3	37.47	0	0.00	37.30	3	7,774	0.04%
2022/01/06	4	38.23	0	0.00	38.50	4	7,781	0.05%
2022/01/05	0	0.00	12	39.86	39.90	-12	7,727	-0.16%
2021/12/29	0	0.00	100	39.97	40.05	-100	7,915	-1.26%
2021/12/28	0	0.00	4	40.50	40.40	-4	8,243	-0.05%
2021/12/24	1	40.35	2	40.75	39.95	-1	8,359	-0.01%
2021/12/23	0	0.00	2	42.05	41.15	-2	8,360	-0.02%
2021/12/22	6	41.58	1	41.65	41.40	5	8,433	0.06%
2021/12/21	13	41.17	0	0.00	40.95	13	8,597	0.15%
2021/12/20	1	41.05	1	40.45	41.05	0	8,603	0.00%
2021/12/17	2	39.95	0	0.00	40.00	2	8,562	0.02%
2021/12/16	5	41.05	3	41.15	41.20	2	8,485	0.02%
2021/12/15	0	0.00	70	41.04	41.15	-70	8,434	-0.83%
2021/12/14	1	41.00	0	0.00	40.90	1	8,390	0.01%
2021/12/10	2	43.23	1	44.50	44.50	1	8,162	0.01%
2021/12/09	3	45.20	3	45.93	44.50	0	8,038	0.00%
2021/12/08	5	45.84	1	45.90	45.15	4	7,958	0.05%
2021/12/07	2	46.10	1	45.10	45.85	1	7,912	0.01%
2021/12/06	0	0.00	3	45.40	45.45	-3	7,813	-0.04%
2021/12/03	2	44.43	1	45.05	44.50	1	7,663	0.01%
2021/12/02	2	43.83	0	0.00	43.05	2	7,505	0.03%
2021/11/30	18	43.68	18	43.13	43.40	0	7,356	0.00%
2021/11/29	3	41.72	9	41.84	42.25	-6	7,265	-0.08%
2021/11/26	6	43.49	6	43.53	42.90	0	7,148	0.00%
2021/11/25	2	44.95	5	44.60	44.95	-3	7,006	-0.04%
2021/11/24	1	45.45	8	45.01	45.15	-7	6,847	-0.10%
2021/11/23	1	42.70	0	0.00	42.05	1	6,516	0.02%
2021/11/22	3	43.40	0	0.00	43.00	3	6,432	0.05%
2021/11/19	3	44.05	16	43.33	43.65	-13	6,353	-0.20%
2021/11/18	21	44.96	11	44.81	44.10	10	6,144	0.16%
2021/11/17	14	42.70	23	43.67	43.50	-9	5,726	-0.16%
2021/11/16	38	42.63	45	43.88	42.05	-7	5,502	-0.13%
2021/11/15	12	40.10	15	40.81	41.55	-3	4,984	-0.06%
2021/11/12	24	38.31	23	38.56	37.80	1	4,667	0.02%
2021/11/11	30	41.27	30	41.00	39.00	0	4,548	0.00%
2021/11/10	6	39.91	6	39.52	39.50	0	4,331	0.00%
2021/11/09	15	39.06	11	39.44	38.85	4	4,179	0.10%
2021/11/08	10	40.17	10	38.84	38.00	0	4,063	0.00%
2021/11/05	5	39.47	6	39.29	39.80	-1	3,986	-0.03%
2021/11/04	5	38.16	4	37.99	38.20	1	3,769	0.03%
2021/11/03	3	37.22	1	37.00	37.00	2	3,715	0.05%
2021/11/02	4	37.15	1	37.15	37.10	3	3,701	0.08%
2021/11/01	11	38.17	10	38.96	37.70	1	3,523	0.03%
2021/10/29	3	36.90	4	37.15	37.10	-1	3,433	-0.03%
2021/10/28	15	37.00	15	36.14	35.70	0	3,373	0.00%
2021/10/27	2	36.55	1	35.85	36.60	1	3,439	0.03%
2021/10/26	14	35.25	8	35.46	35.70	6	3,391	0.18%
2021/10/25	2	33.75	1	34.00	33.85	1	3,153	0.03%
2021/10/22	1	32.00	10	31.86	32.00	-9	3,071	-0.29%
2021/10/21	0	0.00	3	32.35	32.25	-3	3,112	-0.10%
2021/10/19	6	33.00	2	33.10	33.00	4	3,099	0.13%
2021/10/18	1	31.85	0	0.00	31.85	1	3,073	0.03%
2021/10/15	6	32.39	0	0.00	32.10	6	3,100	0.19%
2021/10/12	0	0.00	40	30.80	30.45	-40	3,022	-1.32%
2021/10/07	1	33.15	24	33.43	33.05	-23	2,948	-0.78%
2021/10/06	44	33.73	10	33.83	33.00	34	2,963	1.15%
2021/10/05	35	33.81	32	33.38	32.70	3	2,869	0.10%
2021/10/04	2	31.30	0	0.00	33.10	2	2,536	0.08%
2021/10/01	25	32.53	0	0.00	30.85	25	2,491	1.00%
2021/09/29	3	33.60	3	32.25	32.00	0	2,568	0.00%
2021/09/28	3	33.28	2	33.85	32.80	1	2,567	0.04%
2021/09/27	0	0.00	3	31.35	31.70	-3	2,393	-0.13%
2021/09/15	3	31.90	0	0.00	31.95	3	2,544	0.12%
2021/09/13	1	31.70	0	0.00	31.70	1	2,509	0.04%
2021/09/06	1	33.10	0	0.00	31.75	1	2,365	0.04%
2021/09/03	1	32.85	1	32.95	33.00	0	2,359	0.00%
2021/08/30	0	0.00	5	31.50	31.35	-5	2,298	-0.22%
2021/08/27	5	31.80	0	0.00	31.25	5	2,301	0.22%
2021/08/23	5	29.80	2	29.85	29.90	3	2,247	0.13%
2021/08/16	0	0.00	2	29.60	29.15	-2	2,316	-0.09%
2021/08/13	1	31.00	9	31.00	31.05	-8	2,297	-0.35%
2021/08/11	1	31.05	10	32.60	31.05	-9	2,300	-0.39%
2021/08/10	1	33.20	0	0.00	32.90	1	2,272	0.04%
2021/08/06	2	37.25	0	0.00	36.50	2	2,215	0.09%
2021/08/05	0	0.00	1	38.60	38.25	-1	2,210	-0.05%
2021/08/03	7	38.52	1	38.55	38.70	6	2,185	0.27%
2021/08/02	5	38.71	4	38.41	39.20	1	2,114	0.05%
2021/07/30	9	36.38	0	0.00	36.50	9	1,928	0.47%
2021/07/29	5	35.00	0	0.00	35.00	5	1,859	0.27%
2021/07/28	1	33.55	10	32.56	33.60	-9	1,858	-0.48%
2021/07/26	5	36.20	0	0.00	35.50	5	1,836	0.27%
2021/07/21	1	33.25	0	0.00	33.25	1	1,806	0.06%
2021/07/19	1	35.10	0	0.00	35.05	1	1,759	0.06%
2021/07/14	2	36.23	0	0.00	35.35	2	1,777	0.11%
2021/07/13	1	37.80	0	0.00	36.95	1	1,760	0.06%
2021/07/08	6	38.38	0	0.00	37.95	6	1,702	0.35%
2021/07/07	3	37.75	1	37.70	37.55	2	1,709	0.12%
2021/07/06	1	39.85	1	38.70	38.45	0	1,717	0.00%
2021/07/05	5	38.35	1	38.35	38.35	4	1,591	0.25%
2021/07/02	7	34.96	3	34.60	34.90	4	1,550	0.26%
2021/06/28	0	0.00	1	33.00	33.90	-1	1,655	-0.06%
2021/06/17	0	0.00	1	29.85	30.00	-1	1,677	-0.06%
2021/06/10	0	0.00	2	30.30	30.55	-2	1,727	-0.12%
2021/06/07	1	28.90	10	29.03	29.15	-9	1,762	-0.51%
2021/06/04	0	0.00	2	30.00	29.40	-2	1,782	-0.11%
2021/05/31	1	30.10	0	0.00	30.20	1	1,874	0.05%
2021/05/28	10	30.55	0	0.00	30.65	10	1,888	0.53%
2021/05/27	2	30.85	1	31.10	30.50	1	1,913	0.05%
2021/05/26	2	30.43	0	0.00	32.20	2	1,915	0.10%
2021/05/25	0	0.00	1	27.50	29.30	-1	1,935	-0.05%
2021/05/20	1	26.70	0	0.00	26.15	1	2,175	0.05%
2021/05/19	1	26.00	0	0.00	26.15	1	2,202	0.05%
2021/05/14	1	26.35	0	0.00	26.35	1	2,227	0.04%
2021/05/12	1	28.15	2	27.75	27.75	-1	2,197	-0.05%
2021/05/11	3	31.75	0	0.00	30.80	3	2,215	0.14%
2021/05/06	0	0.00	0.2	34.55	34.40	-0.2	2,272	-0.01%
2021/05/05	0	0.00	5	33.92	33.65	-5	2,287	-0.22%
2021/05/04	5	31.51	6	33.40	32.90	-1	2,364	-0.04%
2021/05/03	0	0.00	2	35.65	35.00	-2	2,360	-0.08%
2021/04/29	3	37.10	0	0.00	37.10	3	2,356	0.13%
2021/04/23	0	0.00	5	38.00	38.00	-5	2,436	-0.21%
2021/04/22	5	38.30	5	39.00	37.70	0	2,468	0.00%
2021/04/21	5	38.61	0	0.00	38.60	5	2,455	0.20%
2021/04/20	1	39.05	0	0.00	39.00	1	2,478	0.04%
2021/04/15	1	38.85	0	0.00	38.90	1	2,616	0.04%
2021/04/13	5	39.35	0	0.00	38.80	5	2,642	0.19%
2021/04/12	5	40.00	0	0.00	39.75	5	2,657	0.19%
2021/04/09	0	0.00	3	42.77	41.65	-3	2,658	-0.11%
2021/04/08	1	43.95	0	0.00	43.80	1	2,631	0.04%
2021/04/07	3	43.60	4	43.00	43.60	-1	2,621	-0.04%
2021/04/06	3	42.07	2	41.88	44.00	1	2,567	0.04%
2021/03/18	0	0.00	1	40.10	40.95	-1	2,686	-0.04%
2021/03/17	2	39.28	0	0.00	39.45	2	2,710	0.07%
2021/03/12	0	0.00	1	39.40	39.40	-1	2,845	-0.04%
2021/03/10	2	39.50	0	0.00	39.70	2	3,231	0.06%
2021/03/03	1	43.75	0	0.00	42.85	1	3,801	0.03%
2021/02/25	1	45.65	0	0.00	45.55	1	3,906	0.03%
2021/02/24	1	43.80	13	43.56	43.15	-12	3,993	-0.30%
2021/02/23	3	44.40	1	44.55	45.00	2	4,048	0.05%
2021/02/22	8	43.34	2	45.05	45.55	6	4,054	0.15%
2021/02/19	0	0.00	2	41.40	41.45	-2	3,988	-0.05%
2021/02/18	0	0.00	1	39.90	40.05	-1	4,055	-0.02%
2021/02/04	2	39.30	0	0.00	38.95	2	4,168	0.05%
2021/02/02	0	0.00	14	39.40	39.30	-14	4,321	-0.32%
2021/02/01	0	0.00	3	37.55	38.05	-3	4,378	-0.07%
2021/01/29	3	39.80	7	38.84	38.00	-4	4,542	-0.09%
2021/01/28	0	0.00	6	39.18	38.95	-6	4,791	-0.13%
2021/01/26	14	38.75	0	0.00	38.60	14	5,387	0.26%
2021/01/25	1	34.10	0	0.00	36.90	1	5,574	0.02%
2021/01/20	1	34.60	0	0.00	34.05	1	5,602	0.02%
2021/01/19	0	0.00	1	36.35	36.35	-1	5,579	-0.02%
2021/01/18	0	0.00	1	37.15	37.20	-1	5,586	-0.02%
2021/01/15	1	38.80	46	39.36	38.70	-45	5,587	-0.81%
2021/01/14	3	37.93	126	37.80	37.95	-123	5,599	-2.20%	大賣/鉅額交易
2021/01/13	2	38.08	0	0.00	38.20	2	5,663	0.04%
2021/01/12	3	36.62	0	0.00	35.95	3	5,738	0.05%
2021/01/11	1	36.15	8	38.06	37.65	-7	5,783	-0.12%
2021/01/08	0	0.00	20	39.14	39.05	-20	5,781	-0.35%
2021/01/07	7	40.06	20	40.08	40.00	-13	5,826	-0.22%
2021/01/06	4	40.21	0	0.00	39.80	4	5,971	0.07%
2021/01/04	1	42.95	0	0.00	42.80	1	6,044	0.02%
2020/12/30	1	42.05	1	40.00	42.00	0	6,061	0.00%
2020/12/29	1	39.80	1	39.70	39.50	0	6,028	0.00%
2020/12/28	0	0.00	24	39.60	39.15	-24	6,021	-0.40%
2020/12/25	2	40.08	7	40.04	40.35	-5	5,973	-0.08%
2020/12/24	6	42.26	0	0.00	41.80	6	5,891	0.10%
2020/12/22	0	0.00	6	42.58	41.50	-6	5,968	-0.10%
2020/12/21	3	41.35	0	0.00	41.30	3	6,036	0.05%
2020/12/18	5	43.18	1	43.00	43.00	4	6,038	0.07%
2020/12/16	1	44.90	1	44.90	44.90	0	6,063	0.00%
2020/12/15	2	43.88	0	0.00	43.75	2	6,138	0.03%
2020/12/14	1	46.30	0	0.00	44.90	1	6,110	0.02%
2020/12/10	0	0.00	2	45.55	45.50	-2	6,081	-0.03%
2020/12/08	0	0.00	1	48.05	47.20	-1	6,016	-0.02%
2020/12/07	20	45.50	0	0.00	45.15	20	5,945	0.34%
2020/12/04	6	50.78	27.2	51.36	49.90	-21.2	5,781	-0.37%
2020/12/03	10	52.24	0	0.00	54.90	10	5,571	0.18%
2020/12/02	0	0.00	11	50.35	50.70	-11	5,343	-0.21%
2020/11/30	5	46.31	37	45.15	45.00	-32	5,127	-0.62%
2020/11/27	0	0.00	8	46.90	47.05	-8	5,031	-0.16%
2020/11/25	2	47.85	0	0.00	47.20	2	5,055	0.04%
2020/11/24	5	47.78	0	0.00	47.00	5	5,030	0.10%
2020/11/23	41	47.32	1	46.80	48.80	40	5,037	0.79%
2020/11/20	9	49.05	54	48.35	48.35	-45	4,954	-0.91%
2020/11/19	5	47.50	160	47.82	50.40	-155	4,860	-3.19%	大賣/鉅額交易
2020/11/18	68	47.63	96	48.43	48.05	-28	4,789	-0.58%
2020/11/17	15	48.18	91	48.82	48.30	-76	4,737	-1.60%
2020/11/16	5	45.40	67	47.58	47.85	-62	4,689	-1.32%
2020/11/13	2	45.75	0	0.00	45.75	2	4,663	0.04%
2020/11/12	78	45.67	2	47.00	45.75	76	4,666	1.63%
2020/11/11	17	44.68	10	46.55	47.05	7	4,679	0.15%
2020/11/10	127	44.97	0	0.00	44.90	127	4,623	2.75%	大買/鉅額交易
2020/11/09	162	46.89	15	47.05	46.50	147	4,551	3.23%	大買/鉅額交易
2020/11/06	0	0.00	1	47.00	47.60	-1	4,465	-0.02%
2020/11/05	21	47.86	12	47.54	46.00	9	4,329	0.21%
2020/11/04	11	44.92	9	44.67	45.00	2	4,100	0.05%
2020/11/03	17	41.38	3	43.15	45.10	14	3,930	0.36%
2020/11/02	4	39.36	0.5	39.80	41.00	3.5	3,561	0.10%
2020/10/30	0	0.00	4	37.36	37.45	-4	3,310	-0.12%
2020/10/29	2	35.85	6	35.24	35.85	-4	3,264	-0.12%
2020/10/28	1	36.35	0	0.00	35.65	1	3,285	0.03%
2020/10/26	1	36.50	0	0.00	36.10	1	3,298	0.03%
2020/10/23	0	0.00	1	37.20	37.00	-1	3,313	-0.03%
2020/10/22	1	36.95	5	37.05	36.95	-4	3,366	-0.12%
2020/10/20	3	39.50	4	39.89	39.85	-1	3,428	-0.03%
2020/10/19	9	38.63	7	38.48	39.50	2	3,365	0.06%
2020/10/16	0	0.00	2	39.45	38.00	-2	3,327	-0.06%
2020/10/15	0	0.00	5	39.11	39.00	-5	3,279	-0.15%
2020/10/14	0	0.00	40	39.13	38.95	-40	3,255	-1.23%
2020/10/13	5	37.90	11	37.85	38.00	-6	3,197	-0.19%
2020/10/12	0	0.00	90	37.86	37.95	-90	3,207	-2.81%
2020/10/08	7	34.23	11	36.02	36.20	-4	3,144	-0.13%
2020/10/06	0	0.00	50	34.08	33.95	-50	3,158	-1.58%
2020/09/29	2	34.30	2	33.50	33.50	0	3,470	0.00%
2020/09/28	2	31.50	1	32.95	34.10	1	3,617	0.03%
2020/09/24	4	32.33	4	32.10	32.55	0	3,686	0.00%
2020/09/23	2	36.35	0	0.00	35.30	2	3,768	0.05%
2020/09/22	1	36.70	0	0.00	36.50	1	3,926	0.03%
2020/09/21	1	38.10	2	38.58	38.00	-1	3,973	-0.03%
2020/09/18	4	38.03	54	37.95	39.10	-50	3,924	-1.27%
2020/09/16	0	0.00	2	36.50	36.15	-2	3,857	-0.05%
2020/09/10	1.1	37.13	0	0.00	36.10	1.1	3,900	0.03%
2020/09/09	1	35.15	0	0.00	36.80	1	3,897	0.03%
2020/09/07	1	37.20	0	0.00	36.50	1	3,904	0.03%
2020/09/04	0	0.00	5	36.75	36.65	-5	3,934	-0.13%
2020/09/02	5	39.74	5	38.70	37.90	0	4,035	0.00%
2020/09/01	0	0.00	10	38.80	38.80	-10	4,047	-0.25%
2020/08/31	0	0.00	3	39.47	39.35	-3	4,041	-0.07%
2020/08/28	2.1	39.07	2	38.90	38.90	0.1	4,039	0.00%
2020/08/27	5	39.00	2	38.50	39.00	3	4,027	0.07%
2020/08/26	1	35.45	0	0.00	37.70	1	3,958	0.03%
2020/08/25	30	35.47	0	0.00	35.05	30	3,924	0.76%
2020/08/24	20	34.98	50	34.84	34.90	-30	3,927	-0.76%
2020/08/20	5	35.10	0	0.00	33.80	5	3,992	0.13%
2020/08/19	2	35.55	6	36.08	35.80	-4	4,003	-0.10%
2020/08/17	4	34.53	11	34.41	34.50	-7	4,020	-0.17%
2020/08/14	2	36.50	20	36.20	36.10	-18	3,998	-0.45%
2020/08/13	1	36.50	1	36.55	36.50	0	4,017	0.00%
2020/08/11	1	37.20	0	0.00	37.20	1	4,127	0.02%
2020/08/10	1	38.50	1	39.60	38.60	0	4,182	0.00%
2020/08/07	4	38.94	7	39.37	39.90	-3	4,209	-0.07%
2020/08/05	5	37.05	0	0.00	37.00	5	4,217	0.12%
2020/08/03	10	37.23	0	0.00	37.20	10	4,593	0.22%
2020/07/30	6	37.05	52	36.84	37.75	-46	4,995	-0.92%
2020/07/29	2	34.95	328	36.05	36.70	-326	5,103	-6.39%	大賣/鉅額交易
2020/07/28	6	37.23	7	36.40	36.20	-1	5,147	-0.02%
2020/07/27	3	38.67	0	0.00	37.55	3	5,174	0.06%
2020/07/24	2	43.00	2	40.35	39.95	0	5,227	0.00%
2020/07/23	1	42.10	52	42.21	42.05	-51	5,389	-0.95%
2020/07/22	2	39.50	185	40.66	41.35	-183	5,464	-3.35%	大賣/鉅額交易
2020/07/21	3	39.10	310	38.94	38.90	-307	5,613	-5.47%	大賣/鉅額交易
2020/07/17	2	39.00	2	39.00	38.55	0	5,734	0.00%
2020/07/16	1	37.40	3	38.70	41.10	-2	5,708	-0.04%
2020/07/15	60	37.19	9	37.40	37.40	51	5,689	0.90%
2020/07/14	79	37.95	6	37.14	38.00	73	5,754	1.27%
2020/07/13	50	36.60	10	36.90	37.85	40	5,826	0.69%
2020/07/10	16	37.25	16	37.85	36.95	0	5,806	0.00%
2020/07/09	424	37.97	23.2	36.95	38.60	400.8	5,696	7.04%	大買/鉅額交易
2020/07/08	349	35.02	2	35.10	35.10	347	5,540	6.26%	大買/鉅額交易
2020/07/07	22	30.42	4	29.45	31.95	18	5,497	0.33%
2020/07/06	9	29.47	0	0.00	29.05	9	5,361	0.17%
2020/07/03	6	28.71	20	29.00	28.75	-14	5,356	-0.26%
2020/07/02	261	29.27	5	29.27	28.60	256	5,270	4.86%	大買/鉅額交易
2020/07/01	115	27.73	7	27.13	27.90	108	5,129	2.10%	大買/鉅額交易
2020/06/30	5	24.05	38	25.18	25.40	-33	4,946	-0.67%
2020/06/29	30	23.20	0	0.00	23.10	30	4,877	0.62%
2020/06/23	3	23.40	0	0.00	23.40	3	4,893	0.06%
2020/06/19	8	23.81	0	0.00	23.60	8	4,908	0.16%
2020/06/18	5	23.90	0	0.00	23.90	5	4,915	0.10%
2020/06/17	1	24.05	7	24.50	24.35	-6	4,923	-0.12%
2020/06/12	0	0.00	3	22.35	23.55	-3	4,969	-0.06%
2020/06/11	7	23.41	3	23.35	23.00	4	4,978	0.08%
2020/06/10	0	0.00	15	24.19	24.20	-15	4,963	-0.30%
2020/06/09	14	23.36	0	0.00	23.65	14	4,954	0.28%
2020/06/08	3	25.10	11	25.13	24.75	-8	4,927	-0.16%
2020/06/05	1	25.45	1	25.80	25.45	0	5,001	0.00%
2020/06/04	1	25.45	0	0.00	25.30	1	5,034	0.02%
2020/05/29	0	0.00	0.5	25.10	25.20	-0.5	4,990	-0.01%
2020/05/28	10	26.00	50	25.44	25.35	-40	5,002	-0.80%
2020/05/27	1	26.15	55	25.91	25.95	-54	4,993	-1.08%
2020/05/26	1	26.80	10	27.60	26.65	-9	5,035	-0.18%
2020/05/25	3	26.73	35	25.00	26.95	-32	5,006	-0.64%
2020/05/22	0	0.00	0.1	25.30	25.30	-0.1	4,962	0.00%
2020/05/20	0	0.00	0.9	25.00	25.15	-0.9	4,982	-0.02%
2020/05/19	1	26.35	1	25.65	25.95	0	4,961	0.00%
2020/05/18	0	0.00	3	24.60	24.10	-3	4,876	-0.06%
2020/05/15	3	24.75	30	24.20	24.50	-27	4,862	-0.56%
2020/05/14	1	25.00	1	25.25	24.50	0	4,797	0.00%
2020/05/13	0	0.00	2	26.05	26.05	-2	4,810	-0.04%
2020/05/11	11	26.26	63	25.43	26.20	-52	4,863	-1.07%
2020/05/08	16	27.59	66	27.73	26.15	-50	4,859	-1.03%
2020/05/07	52	27.40	2	27.20	27.40	50	4,664	1.07%
2020/05/06	1	23.10	32.7	24.03	24.95	-31.7	4,554	-0.70%
2020/05/05	30	23.03	22	23.31	22.70	8	4,469	0.18%
2020/05/04	0	0.00	2	22.70	22.80	-2	4,394	-0.05%
2020/04/30	0	0.00	20	24.10	23.60	-20	4,351	-0.46%
2020/04/29	0	0.00	451.4	23.25	23.80	-451.4	4,310	-10.47%	大賣/鉅額交易
2020/04/28	30	24.82	10	24.65	23.75	20	4,265	0.47%
2020/04/27	23	22.98	7	22.99	23.35	16	4,021	0.40%
2020/04/24	5	21.26	6	21.13	21.25	-1	3,958	-0.03%
2020/04/23	26	19.73	10	19.45	19.70	16	3,853	0.42%
2020/04/22	0	0.00	107	17.00	18.45	-107	3,750	-2.85%	大賣/鉅額交易
2020/04/21	0	0.00	43	17.90	17.25	-43	3,695	-1.16%
2020/04/20	0	0.00	33	18.50	18.40	-33	3,684	-0.90%
2020/04/17	3	18.03	2	17.48	18.05	1	3,645	0.03%
2020/04/16	1	17.45	0	0.00	17.40	1	3,539	0.03%
2020/04/15	0	0.00	102	16.33	16.35	-102	3,430	-2.97%	大賣/鉅額交易
2020/04/14	50	14.92	5	15.00	14.90	45	3,392	1.33%
2020/04/09	3	15.33	6	15.70	14.45	-3	3,456	-0.09%
2020/04/08	6	14.75	7	15.04	15.30	-1	3,516	-0.03%
2020/04/07	0	0.00	3	14.25	14.30	-3	3,580	-0.08%
2020/04/06	6	12.00	0	0.00	13.00	6	3,728	0.16%
2020/03/25	0	0.00	3	11.15	11.20	-3	3,786	-0.08%
2020/03/20	0	0.00	5	11.05	11.05	-5	3,719	-0.13%
2020/03/19	5	10.05	2	10.10	10.05	3	3,688	0.08%
2020/03/18	4	11.85	0	0.00	11.15	4	3,662	0.11%
2020/03/17	2	12.30	0.4	12.10	12.10	1.6	3,681	0.04%
2020/03/16	3	13.75	1	14.50	13.35	2	3,689	0.05%
2020/03/12	21	15.38	10	15.75	14.90	11	3,782	0.29%
2020/03/11	11	15.56	3	15.60	16.55	8	3,816	0.21%
2020/03/09	11	13.90	1	14.15	13.70	10	3,670	0.27%
2020/03/05	4	15.33	0	0.00	15.25	4	3,750	0.11%
2020/03/04	60	15.20	0	0.00	15.20	60	3,785	1.58%
2020/02/27	11	16.49	0	0.00	15.90	11	3,684	0.30%
2020/02/24	0	0.00	20	18.85	18.90	-20	3,500	-0.57%
2020/02/20	0	0.00	52	18.74	18.70	-52	3,377	-1.54%
2020/02/19	2	19.18	0	0.00	19.00	2	3,338	0.06%
2020/02/17	0	0.00	5	20.05	19.55	-5	3,274	-0.15%
2020/02/14	5	18.70	0	0.00	19.70	5	3,236	0.15%
2020/02/13	0	0.00	23	19.80	19.00	-23	3,138	-0.73%
2020/02/12	36	20.26	0	0.00	20.20	36	3,034	1.19%
2020/02/11	740	20.81	7	20.10	20.60	733	2,955	24.80%	大買/鉅額交易
2020/02/10	101	18.73	11.6	19.40	19.20	89.4	2,815	3.17%	大買/
2020/02/07	65	19.21	2	19.18	19.15	63	2,720	2.32%
2020/02/06	101	18.49	1	18.40	18.50	100	2,563	3.90%	大買/
2020/02/05	2	16.63	0	0.00	16.85	2	2,439	0.08%
2020/02/04	0	0.00	2	14.65	15.35	-2	2,373	-0.08%
2020/02/03	0	0.00	35	15.25	15.25	-35	2,320	-1.51%
2020/01/31	0	0.00	30	16.63	16.90	-30	2,254	-1.33%
2020/01/30	65	16.80	0	0.00	16.80	65	2,159	3.01%
2020/01/20	0	0.00	2.1	18.64	18.65	-2.1	2,127	-0.10%
2020/01/17	0	0.00	10	18.15	18.15	-10	2,062	-0.48%
2020/01/16	0	0.00	14	18.41	18.20	-14	1,954	-0.72%
2020/01/15	0	0.00	4	18.50	18.30	-4	1,926	-0.21%
2020/01/14	300	18.21	249	17.85	18.40	51	1,895	2.69%	大買/大賣/
2020/01/13	0	0.00	45	16.75	16.75	-45	1,826	-2.46%
2020/01/07	0	0.00	62	16.50	16.35	-62	1,747	-3.55%
2020/01/06	375	15.87	0	0.00	16.05	375	1,711	21.91%	大買/鉅額交易
2020/01/02	3	19.00	5	18.36	18.15	-2	1,607	-0.12%
2019/12/31	161	17.64	0	0.00	17.85	161	1,497	10.75%	大買/鉅額交易
2019/12/30	44	16.25	5.8	15.37	16.25	38.2	1,348	2.83%
2019/12/27	205	14.82	1	14.90	14.90	204	1,171	17.41%	大買/鉅額交易
2019/12/26	0	0.00	23	13.16	13.55	-23	1,051	-2.19%
2019/12/25	1	12.70	12	12.63	12.70	-11	1,018	-1.08%
2019/12/24	0	0.00	10	12.09	12.15	-10	990	-1.01%
2019/12/23	0	0.00	1	11.60	11.55	-1	963	-0.10%
2019/12/20	1	11.50	0	0.00	11.40	1	955	0.10%
2019/12/18	2	11.50	1	11.45	11.50	1	940	0.11%
2019/12/17	1	11.05	5	11.05	11.10	-4	925	-0.43%
2019/12/13	40	10.80	0	0.00	10.80	40	901	4.43%
2019/12/11	0	0.00	84	12.15	12.25	-84	813	-10.33%
2019/12/10	86	10.42	0	0.00	11.95	86	757	11.35%
2019/12/05	0	0.00	11	8.95	9.03	-11	452	-2.43%
2019/12/03	5	8.54	5	8.86	8.45	0	403	0.00%
2019/11/29	4	7.12	0	0.00	7.74	4	258	1.55%
2019/11/26	0	0.00	2	6.36	6.37	-2	155	-1.28%
2019/11/22	2	6.34	0	0.00	6.35	2	154	1.29%
2019/09/12	0	0.00	3.5	6.53	6.55	-3.5	158	-2.24%
2019/09/04	0	0.00	0.5	6.44	6.49	-0.5	158	-0.30%
2019/05/20	0	0.00	16	6.53	6.50	-16	238	-6.70%
2019/03/06	10	7.35	0	0.00	7.34	10	230	4.34%
2019/02/21	0	0.00	0.5	6.21	6.40	-0.5	170	-0.29%
2018/11/14	0	0.00	3	6.81	6.79	-3	269	-1.11%
2018/11/09	3	6.97	0	0.00	6.95	3	282	1.06%
2018/10/03	0	0.00	2	9.13	8.95	-2	406	-0.49%
2018/08/28	0	0.00	10	7.68	7.58	-10	1,069	-0.93%
2018/07/19	0	0.00	7	9.09	9.18	-7	1,567	-0.45%
2018/07/04	2	8.76	0	0.00	8.78	2	1,544	0.13%
2018/06/20	0	0.00	10	9.02	9.03	-10	1,413	-0.71%
2018/06/19	2	9.15	0	0.00	9.12	2	1,401	0.14%
2018/06/15	2	9.41	5	9.24	9.32	-3	1,389	-0.22%
2018/06/14	0	0.00	1	8.63	9.17	-1	1,353	-0.07%
2018/06/12	2	9.00	2	9.37	9.00	0	1,276	0.00%
2018/06/11	6	9.32	0	0.00	9.43	6	1,236	0.49%
2018/06/08	7	9.51	5	9.36	9.39	2	1,215	0.16%
2018/06/07	3	9.87	20	9.80	9.78	-17	1,159	-1.47%
2018/06/06	23	9.94	22	9.75	10.20	1	1,078	0.09%
2018/06/05	0	0.00	50	9.30	9.40	-50	928	-5.38%
2018/06/04	5	9.30	10	9.35	9.40	-5	875	-0.57%
2018/06/01	50	9.34	2	9.76	9.70	48	785	6.11%
2018/05/31	10	8.89	0	0.00	8.89	10	614	1.63%
2018/05/30	30	8.11	0	0.00	8.09	30	532	5.63%
2018/05/04	0	0.00	1	7.02	7.00	-1	413	-0.24%
2018/04/27	0	0.00	2	5.98	6.00	-2	379	-0.53%
2018/04/13	1	6.42	0	0.00	6.40	1	411	0.24%
2018/03/15	0	0.00	2	7.60	7.72	-2	390	-0.51%
2018/03/14	0	0.00	8	7.56	7.54	-8	404	-1.98%
2018/03/08	10	7.66	0	0.00	7.65	10	418	2.39%
2018/02/09	0	0.00	43	7.01	7.14	-43	499	-8.60%
2018/01/24	0	0.00	2	8.06	8.06	-2	497	-0.40%
2018/01/16	2	8.23	0	0.00	8.20	2	462	0.43%
2018/01/09	5	8.66	0	0.00	8.51	5	505	0.99%
2018/01/08	0	0.00	1	8.65	8.65	-1	538	-0.19%