系統電 (5309)-國票-敦北法人券商分點個股進出

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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	63.3	42.93	36.5	42.56	43.70	26.8	5,223	0.51%
2024/11/20	3	39.88	12	40.01	39.75	-9	4,911	-0.18%
2024/11/19	37	40.28	40	40.53	40.75	-3	5,163	-0.06%
2024/11/18	34	40.29	46	41.00	40.00	-12	4,807	-0.25%
2024/11/15	37	39.06	25	40.80	38.85	12	4,422	0.27%
2024/11/14	18	39.69	14	39.54	40.50	4	4,266	0.09%
2024/11/13	13.5	40.87	11	40.79	40.20	2.5	3,996	0.06%
2024/11/12	28	39.30	20.6	39.41	38.15	7.4	3,444	0.22%
2024/11/11	13.6	39.13	57	36.37	39.25	-43.4	3,101	-1.40%
2024/11/08	19	36.10	0	0.00	35.70	19	2,996	0.63%
2024/11/07	2	34.50	5	34.55	36.50	-3	3,075	-0.10%
2024/11/04	0	0.00	10	33.50	33.55	-10	3,270	-0.31%
2024/10/24	1	36.40	0	0.00	35.65	1	3,962	0.03%
2024/10/23	0	0.00	1	36.70	36.15	-1	4,033	-0.02%
2024/10/22	0	0.00	20	35.90	35.90	-20	4,235	-0.47%
2024/10/21	1	35.85	0	0.00	35.85	1	4,477	0.02%
2024/10/17	0	0.00	1	36.60	36.40	-1	4,915	-0.02%
2024/10/14	1	36.00	2	36.10	36.10	-1	5,479	-0.02%
2024/10/08	0	0.00	1	36.60	36.60	-1	6,563	-0.02%
2024/10/07	10	37.39	1	37.15	37.25	9	6,987	0.13%
2024/10/04	0.1	35.50	0	0.00	35.50	0.1	7,051	0.00%
2024/09/27	0	0.00	17	36.48	36.45	-17	7,133	-0.24%
2024/09/25	1	36.90	0	0.00	36.65	1	7,118	0.01%
2024/09/24	1	36.50	0	0.00	36.15	1	7,116	0.01%
2024/09/20	0	0.00	1	35.70	35.55	-1	7,105	-0.01%
2024/09/19	0	0.00	1	35.60	35.60	-1	7,104	-0.01%
2024/09/18	1	35.65	2	35.85	35.40	-1	7,106	-0.01%
2024/09/16	2	35.55	0	0.00	35.25	2	7,106	0.03%
2024/09/13	1	34.90	0	0.00	35.25	1	7,104	0.01%
2024/09/12	20	34.88	0	0.00	34.80	20	7,108	0.28%
2024/09/10	11	34.73	0	0.00	34.25	11	7,198	0.15%
2024/09/09	5	35.20	0	0.00	35.10	5	7,167	0.07%
2024/09/04	0	0.00	13	35.59	35.90	-13	7,112	-0.18%
2024/08/30	2	38.75	0	0.00	38.60	2	7,027	0.03%
2024/08/29	1	39.00	1	39.50	38.90	0	6,996	0.00%
2024/08/28	3	40.10	0	0.00	39.50	3	6,959	0.04%
2024/08/27	2	40.23	0	0.00	39.80	2	6,915	0.03%
2024/08/26	2	40.58	1	39.85	39.85	1	6,904	0.01%
2024/08/23	21	40.51	0	0.00	40.30	21	6,870	0.31%
2024/08/22	36	44.26	47	44.16	43.00	-11	6,660	-0.17%
2024/08/21	5	43.89	21	43.53	44.30	-16	6,161	-0.26%
2024/08/20	0	0.00	1	42.25	41.15	-1	5,794	-0.02%
2024/08/19	3	41.50	2	41.70	41.40	1	5,743	0.02%
2024/08/16	20	41.21	10	42.06	41.95	10	5,672	0.18%
2024/08/15	3	40.27	3	40.53	40.05	0	5,520	0.00%
2024/08/13	8	40.36	7	40.70	40.55	1	5,471	0.02%
2024/08/12	1	40.35	5	40.36	40.05	-4	5,406	-0.07%
2024/08/09	7	41.64	16	41.33	41.50	-9	5,324	-0.17%
2024/08/08	0	0.00	13.4	39.30	38.90	-13.4	5,176	-0.26%
2024/08/07	10.4	39.36	2	37.68	39.40	8.4	5,118	0.16%
2024/08/06	5	35.82	10	34.87	35.85	-5	5,036	-0.10%
2024/08/05	1	38.90	0	0.00	38.60	1	4,927	0.02%
2024/08/02	3	42.73	3	42.92	42.85	0	4,837	0.00%
2024/08/01	0	0.00	13	42.59	42.90	-13	4,681	-0.28%
2024/07/31	1	42.35	2	42.35	42.35	-1	4,543	-0.02%
2024/07/30	24	42.08	29	41.94	42.30	-5	4,444	-0.11%
2024/07/29	10	40.30	20	42.10	40.20	-10	4,288	-0.23%
2024/07/26	3	40.60	5	40.99	42.00	-2	4,201	-0.05%
2024/07/23	5	41.86	5	42.27	41.85	0	4,126	0.00%
2024/07/22	8	41.06	9	40.66	40.50	-1	3,893	-0.03%
2024/07/19	47	43.28	20	43.06	42.50	27	3,648	0.74%
2024/07/17	9	43.12	1	43.30	42.00	8	3,203	0.25%
2024/07/16	7	43.00	16	42.97	43.30	-9	3,078	-0.29%
2024/07/15	65	42.71	3	43.08	42.95	62	2,953	2.10%
2024/07/12	8	42.46	8.2	42.33	42.15	-0.2	2,682	-0.01%
2024/07/11	9	41.60	9	41.73	42.25	0	2,484	0.00%
2024/07/10	26	41.73	35	41.76	42.00	-9	2,243	-0.40%
2024/07/09	33	39.73	22	39.49	39.90	11	1,678	0.66%
2024/07/08	0	0.00	2	38.80	37.15	-2	1,278	-0.16%
2024/06/27	2	35.60	2	35.50	35.40	0	1,208	0.00%
2024/06/17	12	36.70	11	35.85	35.75	1	2,033	0.05%
2024/06/05	0	0.00	2	35.25	35.05	-2	2,026	-0.10%
2024/05/31	2	35.40	0	0.00	35.35	2	2,240	0.09%
2024/05/30	1	36.10	1	36.35	35.70	0	2,313	0.00%
2024/05/29	0	0.00	1	36.50	37.20	-1	2,312	-0.04%
2024/05/24	1	35.50	0	0.00	35.05	1	2,284	0.04%
2024/05/16	0	0.00	1	34.10	34.10	-1	2,247	-0.04%
2024/05/15	1	34.55	0	0.00	34.25	1	2,247	0.04%
2024/04/29	0	0.00	2	34.30	34.45	-2	2,268	-0.09%
2024/04/26	0	0.00	2	34.20	33.85	-2	2,265	-0.09%
2024/04/25	0	0.00	2	34.20	34.10	-2	2,265	-0.09%
2024/04/17	2	35.90	9	34.31	35.20	-7	2,303	-0.30%
2024/04/16	10	33.95	1	33.85	33.80	9	2,303	0.39%
2024/04/15	1	35.25	0	0.00	35.00	1	2,450	0.04%
2024/04/12	2	35.50	0	0.00	35.50	2	2,513	0.08%
2024/04/10	1	35.85	0	0.00	35.50	1	2,502	0.04%
2024/04/02	2	35.45	0	0.00	35.35	2	2,487	0.08%
2024/04/01	2	35.80	0	0.00	35.75	2	2,462	0.08%
2024/03/29	11	36.25	10	35.70	35.75	1	2,445	0.04%
2024/03/28	1	40.15	25.5	40.03	39.50	-24.5	2,276	-1.08%
2024/03/27	44.5	38.93	22	38.29	39.60	22.5	1,943	1.16%
2024/03/22	3	36.50	3	36.20	36.20	0	1,648	0.00%
2024/03/21	0	0.00	2	36.40	36.10	-2	1,642	-0.12%
2024/03/08	0	0.00	15	35.68	35.35	-15	1,694	-0.89%
2024/03/06	17	37.48	0	0.00	36.95	17	1,602	1.06%
2024/02/29	2	35.00	0	0.00	35.00	2	1,440	0.14%
2024/02/26	0	0.00	8	33.80	34.25	-8	1,419	-0.56%
2024/02/15	1	33.70	1	33.40	33.70	0	1,395	0.00%
2024/01/23	0	0.00	1	35.00	34.85	-1	1,388	-0.07%
2024/01/22	1	34.80	0	0.00	34.75	1	1,382	0.07%
2024/01/10	9	38.10	0	0.00	37.60	9	1,310	0.69%
2024/01/09	1	38.25	1	38.20	37.50	0	1,242	0.00%
2024/01/08	3	37.55	3	37.70	37.45	0	1,071	0.00%
2024/01/04	0	0.00	1	36.10	35.85	-1	982	-0.10%
2023/12/25	1	36.50	0	0.00	35.95	1	1,048	0.10%
2023/12/15	0	0.00	5	36.70	35.80	-5	1,000	-0.50%
2023/12/13	5	36.31	0	0.00	36.10	5	983	0.51%
2023/12/12	0	0.00	1	36.70	36.70	-1	948	-0.11%
2023/11/16	0	0.00	2	33.60	33.50	-2	848	-0.24%
2023/11/15	0	0.00	1	32.75	33.15	-1	840	-0.12%
2023/11/10	1	32.25	0	0.00	31.80	1	858	0.12%
2023/11/09	2	32.45	0	0.00	32.60	2	859	0.23%
2023/11/06	0	0.00	1	34.00	33.75	-1	939	-0.11%
2023/10/31	1	32.70	0	0.00	32.05	1	954	0.10%
2023/10/23	0	0.00	0.2	32.90	32.50	-0.2	1,014	-0.02%
2023/10/17	5	34.10	5	34.05	34.00	0	1,070	0.00%
2023/10/16	5	34.10	5	34.05	34.05	0	1,083	0.00%
2023/10/12	5	34.20	5	34.40	34.40	0	1,102	0.00%
2023/10/11	10	34.50	10	34.75	34.25	0	1,113	0.00%
2023/10/06	10	34.80	98	34.99	34.85	-88	1,126	-7.81%
2023/10/05	5	35.05	5	35.00	34.90	0	1,109	0.00%
2023/10/03	15	35.03	18	34.34	34.30	-3	1,102	-0.27%
2023/10/02	3	34.80	32	34.54	34.55	-29	1,153	-2.51%
2023/09/18	0	0.00	79	36.51	36.25	-79	1,375	-5.74%
2023/09/14	0	0.00	41	36.11	36.20	-41	1,423	-2.88%
2023/09/13	0	0.00	5	36.35	36.05	-5	1,436	-0.35%
2023/09/11	0	0.00	1	35.75	35.10	-1	1,454	-0.07%
2023/09/08	1	35.00	0	0.00	34.75	1	1,453	0.07%
2023/09/01	0	0.00	1	35.35	35.35	-1	1,635	-0.06%
2023/08/31	0	0.00	6	35.63	35.70	-6	1,646	-0.36%
2023/08/29	0	0.00	1	34.10	34.10	-1	1,691	-0.06%
2023/08/22	0	0.00	1	36.00	35.75	-1	1,746	-0.06%
2023/08/17	1	35.65	0	0.00	36.00	1	1,788	0.06%
2023/08/11	5	35.00	5	34.60	34.65	0	1,864	0.00%
2023/08/09	1	38.10	0	0.00	37.10	1	1,815	0.06%
2023/08/04	0	0.00	1	37.85	37.85	-1	1,907	-0.05%
2023/08/01	1	38.55	0	0.00	38.45	1	1,993	0.05%
2023/07/31	1	38.75	1	39.25	38.75	0	2,134	0.00%
2023/07/27	1	38.25	1	38.15	38.25	0	2,230	0.00%
2023/07/26	17	37.85	16	38.03	37.85	1	2,248	0.04%
2023/07/25	0	0.00	3	38.10	38.20	-3	2,271	-0.13%
2023/07/24	1	36.60	3	36.80	36.50	-2	2,286	-0.09%
2023/07/21	0	0.00	1	37.60	37.70	-1	2,288	-0.04%
2023/07/20	8	38.01	5	38.05	38.00	3	2,325	0.13%
2023/07/19	7	37.81	9	38.02	37.80	-2	2,346	-0.09%
2023/07/18	11	38.16	11	38.31	38.15	0	2,410	0.00%
2023/07/14	8	38.45	8	38.43	38.45	0	2,548	0.00%
2023/07/13	0	0.00	1	38.95	38.55	-1	2,629	-0.04%
2023/07/12	19	38.12	19	38.17	38.20	0	2,683	0.00%
2023/07/11	16	38.01	20	38.16	38.00	-4	2,786	-0.14%
2023/07/10	7	38.36	7	38.42	38.35	0	3,103	0.00%
2023/07/07	16	38.51	16	38.87	38.55	0	3,329	0.00%
2023/07/06	12	40.11	14	40.28	40.10	-2	3,334	-0.06%
2023/07/04	6	40.61	6	40.87	40.60	0	3,497	0.00%
2023/07/03	14	41.33	14	41.35	41.30	0	3,772	0.00%
2023/06/30	1	41.80	1	41.30	41.70	0	4,439	0.00%
2023/06/28	15	40.57	15	40.60	40.55	0	4,749	0.00%
2023/06/27	14	40.48	13	40.33	40.60	1	4,810	0.02%
2023/06/26	1	40.75	2	40.58	40.90	-1	4,849	-0.02%
2023/06/21	1	40.35	0	0.00	40.35	1	4,851	0.02%
2023/06/19	5	40.30	5	40.75	40.90	0	4,858	0.00%
2023/06/16	14	40.39	19	40.48	40.35	-5	4,861	-0.10%
2023/06/15	17	40.74	12	40.83	40.75	5	4,831	0.10%
2023/06/13	1	40.45	0	0.00	40.65	1	4,812	0.02%
2023/06/12	0	0.00	119	40.92	40.80	-119	4,789	-2.48%	大賣/鉅額交易
2023/06/09	4	42.26	3	41.65	41.65	1	4,768	0.02%
2023/06/08	0	0.00	100	42.40	42.25	-100	4,755	-2.10%
2023/06/07	0	0.00	1	43.50	43.30	-1	4,805	-0.02%
2023/06/06	0	0.00	1	43.45	42.95	-1	4,900	-0.02%
2023/06/05	14	43.36	12	43.08	43.40	2	4,962	0.04%
2023/06/02	6	43.10	80	43.11	43.00	-74	4,968	-1.49%
2023/06/01	2	42.80	2	42.50	42.80	0	4,982	0.00%
2023/05/30	12	42.19	10	42.29	42.10	2	4,999	0.04%
2023/05/26	2	42.13	0	0.00	41.95	2	5,048	0.04%
2023/05/25	20	42.71	18	42.76	42.60	2	5,041	0.04%
2023/05/24	1	43.10	5	43.70	43.35	-4	5,076	-0.08%
2023/05/23	12	43.41	8	43.53	43.25	4	5,171	0.08%
2023/05/22	2	43.40	2	43.00	43.55	0	5,227	0.00%
2023/05/19	13	42.88	13	43.26	42.75	0	5,240	0.00%
2023/05/18	16	43.55	16	43.26	43.50	0	5,227	0.00%
2023/05/17	0	0.00	1	42.70	42.80	-1	5,264	-0.02%
2023/05/15	9	41.94	9	41.76	42.00	0	5,303	0.00%
2023/05/12	15	42.05	15	41.15	42.10	0	5,360	0.00%
2023/05/11	45	41.61	45	42.08	41.60	0	5,493	0.00%
2023/05/10	15	42.84	15	42.79	42.85	0	5,535	0.00%
2023/05/09	10	43.09	10	43.79	43.10	0	5,702	0.00%
2023/05/08	11	44.10	11	44.16	44.20	0	5,686	0.00%
2023/05/05	19	44.68	29	45.06	44.50	-10	5,678	-0.18%
2023/05/04	12	44.16	2	43.98	44.15	10	5,590	0.18%
2023/05/03	0	0.00	21	42.37	42.25	-21	5,580	-0.38%
2023/05/02	1	43.60	15	43.67	43.20	-14	5,625	-0.25%
2023/04/27	15	43.33	0	0.00	43.25	15	5,579	0.27%
2023/04/26	0	0.00	1	42.90	42.90	-1	5,543	-0.02%
2023/04/25	1	43.25	2	42.15	42.10	-1	5,505	-0.02%
2023/04/21	7	42.09	10	42.87	42.05	-3	5,467	-0.05%
2023/04/20	4	43.50	4	43.95	43.50	0	5,397	0.00%
2023/04/19	5	44.25	5	44.43	44.25	0	5,314	0.00%
2023/04/18	11	44.60	10	45.23	44.50	1	5,249	0.02%
2023/04/17	16	45.85	16	45.61	45.85	0	5,204	0.00%
2023/04/14	133	45.02	133	45.25	45.00	0	5,141	0.00%	大買/大賣/
2023/04/13	62	46.03	121	47.72	46.00	-59	5,034	-1.17%	大賣/
2023/04/12	69	46.93	45	46.20	47.50	24	4,688	0.51%
2023/04/11	31	45.68	31	44.68	45.95	0	4,455	0.00%
2023/04/10	45	45.05	45	45.45	45.05	0	4,405	0.00%
2023/04/07	114	45.88	114	45.68	45.90	0	4,316	0.00%	大買/大賣/
2023/04/06	192	46.33	188	46.06	46.30	4	4,189	0.10%	大買/大賣/
2023/03/31	201	45.99	191	45.40	46.35	10	3,907	0.26%	大買/大賣/
2023/03/30	327	44.42	130	44.51	44.30	197	3,218	6.12%	大買/大賣/鉅額交易
2023/03/29	4	42.81	12	42.65	42.90	-8	2,873	-0.28%
2023/03/28	21	42.76	20	43.42	42.65	1	2,877	0.03%
2023/03/27	0	0.00	8	43.43	43.50	-8	2,812	-0.28%
2023/03/24	8	42.65	20	42.72	42.65	-12	2,772	-0.43%
2023/03/22	1	42.50	1	42.50	42.65	0	2,774	0.00%
2023/03/21	12	42.10	0	0.00	42.30	12	2,779	0.43%
2023/03/13	13	41.20	13	40.79	41.20	0	3,547	0.00%
2023/03/10	37	41.84	31	41.96	41.80	6	3,666	0.16%
2023/03/09	19	43.00	20	44.24	43.00	-1	3,806	-0.03%
2023/03/08	0	0.00	4	43.80	44.20	-4	3,857	-0.10%
2023/03/06	0	0.00	1	43.15	43.55	-1	3,847	-0.03%
2023/03/03	0	0.00	1	42.35	42.50	-1	3,820	-0.03%
2023/03/02	0	0.00	5	42.35	42.10	-5	3,812	-0.13%
2023/03/01	2	42.33	1	42.20	42.20	1	3,834	0.03%
2023/02/24	6	42.03	8	42.73	41.85	-2	3,842	-0.05%
2023/02/23	2	42.93	0	0.00	43.00	2	3,805	0.05%
2023/02/22	1	42.90	3	43.20	42.90	-2	3,824	-0.05%
2023/02/21	1	44.50	17	44.67	44.00	-16	3,899	-0.41%
2023/02/20	3	44.05	0	0.00	44.30	3	3,878	0.08%
2023/02/17	3	43.15	0	0.00	43.70	3	3,834	0.08%
2023/02/16	8	43.31	7	43.27	43.40	1	3,842	0.03%
2023/02/15	3	44.00	1	42.95	42.70	2	3,947	0.05%
2023/02/13	14	43.34	13	42.77	43.40	1	3,999	0.03%
2023/02/10	51	43.18	45	43.21	43.10	6	4,026	0.15%
2023/02/09	32	43.92	40	44.38	43.80	-8	4,009	-0.20%
2023/02/08	53	43.73	56	43.59	43.60	-3	3,868	-0.08%
2023/02/07	6	43.10	10	43.18	43.00	-4	3,791	-0.11%
2023/02/06	8	42.42	0	0.00	41.65	8	3,598	0.22%
2023/02/03	20	42.74	16	42.05	42.55	4	3,574	0.11%
2023/02/02	24	42.54	34	42.52	42.65	-10	3,545	-0.28%
2023/02/01	21	42.17	16	42.94	42.00	5	3,507	0.14%
2023/01/31	3	41.35	4	41.70	41.85	-1	3,415	-0.03%
2023/01/30	1	40.20	1	40.30	40.55	0	3,377	0.00%
2023/01/13	0	39.95	3	39.68	39.75	-3	3,396	-0.09%
2023/01/12	1	39.80	0	0.00	39.80	1	3,474	0.03%
2023/01/11	0	0.00	1	41.00	40.30	-1	3,543	-0.03%
2023/01/10	1	40.80	1	40.20	40.20	0	3,518	0.00%
2023/01/09	0	0.00	1	40.50	40.50	-1	3,518	-0.03%
2023/01/06	7	39.80	7	39.74	39.80	0	3,515	0.00%
2023/01/05	2	39.95	2	40.10	39.80	0	3,528	0.00%
2023/01/04	6	39.55	6	39.15	39.10	0	3,485	0.00%
2022/12/30	2	38.55	0	0.00	38.30	2	3,502	0.06%
2022/12/28	0	0.00	1	38.50	38.00	-1	3,531	-0.03%
2022/12/23	1	39.50	0	0.00	39.50	1	3,519	0.03%
2022/12/21	1	40.20	1	39.95	39.95	0	3,529	0.00%
2022/12/20	1	40.50	0	0.00	39.80	1	3,548	0.03%
2022/12/19	0	0.00	1	40.80	40.80	-1	3,549	-0.03%
2022/12/16	2	40.98	111	41.07	40.95	-109	3,554	-3.07%	大賣/鉅額交易
2022/12/14	0	0.00	1	41.50	41.65	-1	3,554	-0.03%
2022/12/13	6	40.91	10	40.78	40.50	-4	3,514	-0.11%
2022/12/09	23	41.33	19	42.29	41.05	4	3,507	0.11%
2022/12/08	12	43.52	12	43.60	43.45	0	3,377	0.00%
2022/12/07	39	43.23	40	43.54	43.05	-1	3,335	-0.03%
2022/12/06	49	44.91	37	45.22	44.70	12	3,263	0.37%
2022/12/05	240	45.12	40	45.11	44.70	200	3,003	6.66%	大買/鉅額交易
2022/12/02	52	44.68	51	44.72	44.60	1	2,832	0.04%
2022/12/01	48	44.39	49	43.95	44.50	-1	2,700	-0.04%
2022/11/30	10	42.76	6	43.07	42.85	4	2,556	0.16%
2022/11/29	5	41.61	1	41.55	41.50	4	2,524	0.16%
2022/11/28	0	0.00	1.6	41.63	41.60	-1.6	2,583	-0.06%
2022/11/25	2	40.50	0	0.00	40.05	2	2,751	0.07%
2022/11/24	0	0.00	1	40.25	40.25	-1	2,922	-0.03%
2022/11/23	1	39.85	0	0.00	39.85	1	2,988	0.03%
2022/11/21	1	41.80	0	0.00	41.05	1	3,026	0.03%
2022/11/18	27	41.00	32	41.68	41.00	-5	3,041	-0.16%
2022/11/17	21	42.20	17	42.24	42.10	4	3,030	0.13%
2022/11/16	5	41.32	5	41.60	41.25	0	2,924	0.00%
2022/11/15	0	0.00	40	40.68	40.35	-40	2,859	-1.40%
2022/11/14	27	40.60	47	40.86	40.60	-20	2,875	-0.70%
2022/11/11	34	41.32	2	40.35	41.40	32	2,872	1.11%
2022/11/10	27	40.15	24	40.75	41.00	3	2,796	0.11%
2022/11/09	29	40.14	16	40.44	39.65	13	2,883	0.45%
2022/11/08	4	40.15	4	39.66	39.60	0	2,859	0.00%
2022/11/07	3	38.80	0	0.00	38.80	3	2,811	0.11%
2022/11/04	12	38.56	0	0.00	38.50	12	2,815	0.43%
2022/11/03	5	38.40	2	38.28	38.20	3	2,878	0.10%
2022/11/02	1	37.80	2	37.70	37.55	-1	2,908	-0.03%
2022/11/01	1	36.60	1	37.20	37.25	0	2,951	0.00%
2022/10/31	3	36.90	0	0.00	36.40	3	2,967	0.10%
2022/10/25	0	0.00	5	38.46	38.45	-5	3,084	-0.16%
2022/10/24	0	0.00	5	38.40	38.20	-5	3,116	-0.16%
2022/10/21	12	37.87	7	38.08	37.60	5	3,166	0.16%
2022/10/20	21	38.04	21	39.08	38.00	0	3,197	0.00%
2022/10/19	5	38.90	3	38.18	38.90	2	3,194	0.06%
2022/10/18	0	0.00	2	37.13	37.00	-2	3,188	-0.06%
2022/10/17	2	35.88	0	0.00	36.55	2	3,312	0.06%
2022/10/14	0	0.00	4	36.14	36.35	-4	3,355	-0.12%
2022/10/13	5	35.78	5	36.21	34.90	0	3,402	0.00%
2022/10/12	0	0.00	2	37.25	37.15	-2	3,431	-0.06%
2022/10/11	2	37.40	3	37.55	37.20	-1	3,473	-0.03%
2022/10/06	0	0.00	3	38.90	38.90	-3	3,668	-0.08%
2022/10/05	11	39.50	11	39.11	38.70	0	3,719	0.00%
2022/10/04	0	0.00	1	38.15	38.45	-1	3,730	-0.03%
2022/10/03	1	37.90	0	0.00	37.65	1	3,741	0.03%
2022/09/30	4	36.18	4	37.20	38.10	0	3,801	0.00%
2022/09/29	0	0.00	4.7	36.57	36.25	-4.7	3,827	-0.12%
2022/09/28	3	36.27	2	37.60	35.90	1	3,859	0.03%
2022/09/27	2	37.50	0	0.00	37.40	2	3,866	0.05%
2022/09/26	1	37.25	0	0.00	37.50	1	3,884	0.03%
2022/09/19	0	0.00	9	40.00	40.05	-9	4,252	-0.21%
2022/09/16	0	0.00	1	40.90	40.70	-1	4,372	-0.02%
2022/09/15	0	0.00	1	42.45	41.60	-1	4,449	-0.02%
2022/09/14	5	42.43	3	41.93	42.45	2	4,515	0.04%
2022/09/07	1	41.20	1	40.60	41.20	0	5,027	0.00%
2022/09/06	22	40.79	20	41.50	40.80	2	5,431	0.04%
2022/09/05	17	41.85	17	43.91	41.85	0	5,500	0.00%
2022/09/02	0	0.00	2	43.95	44.00	-2	5,465	-0.04%
2022/09/01	5	43.46	8.2	44.43	42.60	-3.2	5,552	-0.06%
2022/08/31	14	43.49	10	43.66	43.70	4	5,750	0.07%
2022/08/30	0	0.00	2	41.75	42.15	-2	5,832	-0.03%
2022/08/26	3.2	41.91	1	41.45	41.80	2.2	6,924	0.03%
2022/08/25	1	41.20	0	0.00	40.95	1	7,712	0.01%
2022/08/22	0	0.00	45	41.10	40.75	-45	8,267	-0.54%
2022/08/19	0	0.00	5	42.20	41.25	-5	8,258	-0.06%
2022/08/18	3	41.27	2	41.20	41.60	1	8,270	0.01%
2022/08/16	51	41.90	0	0.00	41.75	51	8,245	0.62%
2022/08/12	2	40.35	2	40.60	40.25	0	8,134	0.00%
2022/08/11	0	0.00	0.4	40.54	40.10	-0.4	8,125	0.00%
2022/08/10	0	0.00	0.2	41.15	40.75	-0.2	8,086	0.00%
2022/08/05	120	38.32	0	0.00	38.55	120	7,939	1.51%	大買/鉅額交易
2022/08/03	0	0.00	5	37.85	37.60	-5	7,932	-0.06%
2022/08/02	0.2	38.05	3	38.70	38.30	-2.8	7,931	-0.04%
2022/08/01	7.2	39.72	0	0.00	39.75	7.2	7,891	0.09%
2022/07/29	0	0.00	1	39.05	39.15	-1	7,858	-0.01%
2022/07/28	2	38.85	2	38.80	38.70	0	7,851	0.00%
2022/07/27	1	37.60	0	0.00	38.55	1	7,808	0.01%
2022/07/26	3.2	38.56	0	0.00	38.15	3.2	7,807	0.04%
2022/07/25	1	37.85	1	38.10	38.00	0	7,763	0.00%
2022/07/22	3	37.42	3	38.07	37.05	0	7,746	0.00%
2022/07/21	5	35.35	5	35.55	36.15	0	7,640	0.00%
2022/07/20	1	36.30	0	0.00	35.50	1	7,618	0.01%
2022/07/19	8	35.18	8	35.45	36.10	0	7,579	0.00%
2022/07/18	10	35.85	10	35.85	35.65	0	7,549	0.00%
2022/07/15	11	35.14	10	35.20	35.50	1	7,534	0.01%
2022/07/14	0	0.00	10	34.00	35.75	-10	7,460	-0.13%
2022/07/12	2	37.55	0	0.00	37.40	2	7,309	0.03%
2022/07/11	1	39.60	1	39.85	39.70	0	7,307	0.00%
2022/07/08	1	40.20	1	39.30	39.55	0	7,343	0.00%
2022/07/07	2	38.30	0	0.00	38.45	2	7,713	0.03%
2022/07/04	0	0.00	3.1	38.80	38.80	-3.1	8,498	-0.04%
2022/07/01	0	0.00	2	38.80	38.80	-2	8,901	-0.02%
2022/06/30	5	42.50	0	0.00	41.70	5	8,885	0.06%
2022/06/29	1	43.65	1	43.80	43.50	0	9,490	0.00%
2022/06/28	4	45.01	16	44.43	44.25	-12	9,690	-0.12%
2022/06/27	22	45.57	14	45.81	45.60	8	9,628	0.08%
2022/06/24	2	44.40	2	43.45	44.85	0	9,490	0.00%
2022/06/23	1	42.85	0.9	43.29	42.75	0.1	9,384	0.00%
2022/06/22	17	44.87	2	45.00	42.80	15	9,358	0.16%
2022/06/21	2	44.05	0	0.00	45.45	2	9,373	0.02%
2022/06/20	2	44.70	19	44.84	42.65	-17	9,360	-0.18%
2022/06/17	2	45.68	0	0.00	45.90	2	9,340	0.02%
2022/06/16	7	47.49	7	47.63	45.05	0	9,253	0.00%
2022/06/15	9	48.23	31	48.24	46.50	-22	9,064	-0.24%
2022/06/14	11	45.76	0	0.00	46.80	11	8,648	0.13%
2022/06/13	12	46.46	0	0.00	46.25	12	8,523	0.14%
2022/06/10	2	47.40	2	47.20	46.85	0	8,453	0.00%
2022/06/09	10.1	48.30	11	46.97	46.90	-1	8,270	-0.01%
2022/06/08	18	46.33	3	46.60	46.45	15	7,865	0.19%
2022/06/07	34.1	47.88	34	47.74	46.80	0.1	7,610	0.00%
2022/06/06	110	47.95	108	45.29	46.00	2	6,831	0.03%	大買/大賣/
2022/06/02	105.3	46.26	113.6	46.82	47.15	-8.3	6,442	-0.13%	大買/大賣/
2022/06/01	6	43.95	32	43.68	43.25	-26	5,640	-0.46%
2022/05/31	21	43.24	9	43.23	43.30	12	5,373	0.22%
2022/05/30	3	42.42	0	0.00	42.30	3	5,287	0.06%
2022/05/27	0	0.00	14	40.45	40.60	-14	5,150	-0.27%
2022/05/23	1	40.85	3	40.83	40.70	-2	5,144	-0.04%
2022/05/20	0	0.00	2	39.05	39.05	-2	5,081	-0.04%
2022/05/19	2	38.70	3	38.20	38.95	-1	5,095	-0.02%
2022/05/18	0	0.00	18	38.92	38.90	-18	5,098	-0.35%
2022/05/17	18	38.52	0	0.00	38.60	18	5,143	0.35%
2022/05/13	2	38.10	0	0.00	38.10	2	5,261	0.04%
2022/05/11	2	39.40	2	39.10	38.85	0	5,332	0.00%
2022/05/09	2	38.90	0	0.00	38.90	2	5,506	0.04%
2022/05/06	6	39.74	1	40.25	40.85	5	5,774	0.09%
2022/05/05	17	39.93	28	40.71	40.85	-11	6,053	-0.18%
2022/05/04	20	39.80	1	39.95	39.80	19	6,258	0.30%
2022/05/03	0	0.00	1	40.60	40.20	-1	6,536	-0.02%
2022/04/29	1	39.30	2	39.40	39.50	-1	6,569	-0.02%
2022/04/28	2	40.85	0	0.00	39.30	2	6,630	0.03%
2022/04/27	0	0.00	1	39.50	39.40	-1	6,799	-0.01%
2022/04/25	0	0.00	23	40.60	40.85	-23	6,974	-0.33%
2022/04/22	1	42.20	0	0.00	41.70	1	7,011	0.01%
2022/04/21	0	0.00	1	41.90	42.10	-1	7,023	-0.01%
2022/04/20	0	0.00	2	41.48	41.00	-2	7,015	-0.03%
2022/04/19	5	41.10	1	41.00	41.00	4	7,040	0.06%
2022/04/18	6	40.52	15	40.52	40.35	-9	7,054	-0.13%
2022/04/15	9	42.32	10	42.65	41.80	-1	7,040	-0.01%
2022/04/14	13	42.78	1	43.10	43.10	12	7,033	0.17%
2022/04/13	25	44.47	13	44.69	43.75	12	7,047	0.17%
2022/04/12	2	42.98	1	43.20	43.45	1	6,629	0.02%
2022/04/11	17	44.00	11	44.53	42.55	6	6,476	0.09%
2022/04/08	5	43.41	2	42.93	43.80	3	6,156	0.05%
2022/04/07	10.3	42.91	14	43.83	42.95	-3.8	5,796	-0.06%
2022/04/06	8	40.53	15	40.50	40.40	-7	5,378	-0.13%
2022/04/01	60	43.88	55	42.96	41.50	5	5,326	0.09%
2022/03/31	3	42.28	7	42.46	42.70	-4	4,699	-0.09%
2022/03/30	0	0.00	1	41.00	40.95	-1	4,508	-0.02%
2022/03/29	10	40.10	11	40.01	39.90	-1	4,507	-0.02%
2022/03/28	12	39.82	11	40.27	40.65	1	4,522	0.02%
2022/03/25	0	0.00	8	41.21	41.15	-8	4,505	-0.18%
2022/03/24	34	41.31	32	40.77	40.55	2	4,467	0.04%
2022/03/23	2	41.40	5	41.17	41.25	-3	4,439	-0.07%
2022/03/22	0	0.00	2	41.43	41.15	-2	4,403	-0.05%
2022/03/21	0.1	40.30	2	40.40	40.35	-1.9	4,325	-0.04%
2022/03/18	1	39.20	0	0.00	39.05	1	4,386	0.02%
2022/03/16	5	37.80	2	38.10	37.75	3	4,609	0.07%
2022/03/15	5	38.75	0	0.00	37.50	5	4,702	0.11%
2022/03/11	0	0.00	12	37.98	38.15	-12	4,926	-0.24%
2022/03/10	4	38.60	0	0.00	38.30	4	5,070	0.08%
2022/03/09	1	37.55	0	0.00	37.75	1	5,219	0.02%
2022/03/04	2	39.28	0	0.00	39.05	2	5,446	0.04%
2022/03/03	1	40.80	12	40.54	39.80	-11	5,537	-0.20%
2022/03/01	1	39.90	2	40.60	40.50	-1	5,708	-0.02%
2022/02/25	0	0.00	1	39.55	38.80	-1	6,023	-0.02%
2022/02/24	2	39.08	12	40.17	38.60	-10	6,108	-0.16%
2022/02/22	1	39.90	4	40.08	39.70	-3	6,348	-0.05%
2022/02/21	0	0.00	1	40.75	40.80	-1	6,731	-0.01%
2022/02/18	0	0.00	3	40.85	40.85	-3	6,936	-0.04%
2022/02/17	4	40.99	2	41.35	40.85	2	7,449	0.03%
2022/02/16	12	41.41	5	42.00	42.05	7	7,729	0.09%
2022/02/15	4	41.00	1	40.50	40.35	3	7,766	0.04%
2022/02/14	6	39.70	2	39.45	39.40	4	7,968	0.05%
2022/02/11	4	41.04	2	40.80	40.75	2	8,079	0.02%
2022/02/10	16	41.67	5	41.68	41.60	11	8,150	0.13%
2022/02/09	0	0.00	5	42.10	42.00	-5	8,151	-0.06%
2022/02/08	13	42.42	10	42.36	42.50	3	8,338	0.04%
2022/02/07	16	40.91	9	41.46	41.90	7	8,113	0.09%
2022/01/26	40	40.25	37	39.41	39.30	3	7,866	0.04%
2022/01/25	20	40.15	21	38.57	38.50	-1	7,821	-0.01%
2022/01/21	5	39.75	0	0.00	38.90	5	7,730	0.06%
2022/01/20	0	0.00	1	39.85	39.45	-1	7,757	-0.01%
2022/01/19	2	37.10	3	38.83	38.20	-1	7,660	-0.01%
2022/01/12	0	0.00	1	35.40	35.50	-1	7,751	-0.01%
2022/01/11	0	0.00	20	36.70	36.45	-20	7,759	-0.26%
2022/01/07	1	37.30	0	0.00	37.30	1	7,774	0.01%
2022/01/06	2	38.43	31	37.90	38.50	-29	7,781	-0.37%
2022/01/05	30	39.90	0	0.00	39.90	30	7,727	0.39%
2022/01/04	1	39.60	0	0.00	39.85	1	7,774	0.01%
2022/01/03	10	40.08	0	0.00	39.70	10	7,792	0.13%
2021/12/30	1	40.05	0	0.00	39.95	1	7,824	0.01%
2021/12/29	3	40.22	0	0.00	40.05	3	7,915	0.04%
2021/12/28	1	40.80	0	0.00	40.40	1	8,243	0.01%
2021/12/27	3	40.08	1	40.60	40.30	2	8,295	0.02%
2021/12/24	2	40.00	2	41.00	39.95	0	8,359	0.00%
2021/12/23	2	41.03	0.2	41.30	41.15	1.8	8,360	0.02%
2021/12/22	0	0.00	23	41.56	41.40	-23	8,433	-0.27%
2021/12/21	1	40.95	2	40.90	40.95	-1	8,597	-0.01%
2021/12/20	0	0.00	2	41.10	41.05	-2	8,603	-0.02%
2021/12/17	2	40.45	130	39.88	40.00	-128	8,562	-1.49%	大賣/鉅額交易
2021/12/16	2	41.15	20	41.15	41.20	-18	8,485	-0.21%
2021/12/14	4	41.01	28	40.96	40.90	-24	8,390	-0.29%
2021/12/13	28	43.17	0	0.00	43.00	28	8,274	0.34%
2021/12/10	26	42.92	1	42.80	44.50	25	8,162	0.31%
2021/12/09	11	45.84	16	44.91	44.50	-5	8,038	-0.06%
2021/12/08	4	45.69	41	45.95	45.15	-37	7,958	-0.46%
2021/12/07	6	45.03	20	45.76	45.85	-14	7,912	-0.18%
2021/12/06	2	44.60	16	45.34	45.45	-14	7,813	-0.18%
2021/12/03	2	44.65	105	44.48	44.50	-103	7,663	-1.34%	大賣/鉅額交易
2021/12/02	11	43.53	25	44.26	43.05	-14	7,505	-0.19%
2021/12/01	5	43.45	5	43.65	43.40	0	7,396	0.00%
2021/11/30	13	43.70	4	43.98	43.40	9	7,356	0.12%
2021/11/29	23	41.59	16	42.37	42.25	7	7,265	0.10%
2021/11/26	65	43.12	171	42.07	42.90	-106	7,148	-1.48%	大賣/鉅額交易
2021/11/25	18	44.62	44	45.40	44.95	-26	7,006	-0.37%
2021/11/24	264	44.62	11	44.52	45.15	253	6,847	3.69%	大買/鉅額交易
2021/11/23	28	42.17	3	42.40	42.05	25	6,516	0.38%
2021/11/22	40	43.20	51	42.94	43.00	-11	6,432	-0.17%
2021/11/19	91	43.75	3	44.12	43.65	88	6,353	1.38%
2021/11/18	100	45.05	7	45.11	44.10	93	6,144	1.51%
2021/11/17	6	43.62	20	43.80	43.50	-14	5,726	-0.24%
2021/11/16	39	43.30	33	42.91	42.05	6	5,502	0.11%
2021/11/15	0	0.00	3	41.55	41.55	-3	4,984	-0.06%
2021/11/12	3	37.93	0	0.00	37.80	3	4,667	0.06%
2021/11/11	11	39.00	5	41.22	39.00	6	4,548	0.13%
2021/11/10	5	39.25	18	39.33	39.50	-13	4,331	-0.30%
2021/11/09	12	38.88	4	38.85	38.85	8	4,179	0.19%
2021/11/08	6	39.18	9	38.72	38.00	-3	4,063	-0.07%
2021/11/05	11	39.42	12	39.62	39.80	-1	3,986	-0.03%
2021/11/04	1	37.40	12	38.12	38.20	-11	3,769	-0.29%
2021/11/02	7	37.23	6	37.69	37.10	1	3,701	0.03%
2021/11/01	14	38.17	18	38.33	37.70	-4	3,523	-0.11%
2021/10/29	6	36.67	24	36.48	37.10	-18	3,433	-0.52%
2021/10/28	23	36.60	8	37.18	35.70	15	3,373	0.44%
2021/10/27	12	35.69	5	36.70	36.60	7	3,439	0.20%
2021/10/26	11	35.77	11	35.16	35.70	0	3,391	0.00%
2021/10/25	10	33.81	1	33.85	33.85	9	3,153	0.29%
2021/10/21	0	0.00	30	33.01	32.25	-30	3,112	-0.96%
2021/10/20	1	32.85	0	0.00	32.85	1	3,094	0.03%
2021/10/19	7	32.97	1	33.05	33.00	6	3,099	0.19%
2021/10/15	36	32.34	38	32.35	32.10	-2	3,100	-0.06%
2021/10/14	2	30.70	0	0.00	31.85	2	3,070	0.07%
2021/10/07	0	0.00	7	33.75	33.05	-7	2,948	-0.24%
2021/10/06	0	0.00	25	33.69	33.00	-25	2,963	-0.84%
2021/10/05	8	33.73	89	33.94	32.70	-81	2,869	-2.82%
2021/10/01	40	33.43	0	0.00	30.85	40	2,491	1.61%
2021/09/29	11	32.55	0	0.00	32.00	11	2,568	0.43%
2021/09/28	51	33.74	1	32.90	32.80	50	2,567	1.95%
2021/09/27	50	31.59	1	31.60	31.70	49	2,393	2.05%
2021/09/15	1	31.80	0	0.00	31.95	1	2,544	0.04%
2021/09/14	0	0.00	1	32.30	32.20	-1	2,546	-0.04%
2021/09/10	1	31.40	0	0.00	31.40	1	2,492	0.04%
2021/09/09	2	32.15	0	0.00	32.75	2	2,447	0.08%
2021/09/07	1	30.65	0	0.00	30.70	1	2,373	0.04%
2021/08/24	0	0.00	1	30.65	30.85	-1	2,252	-0.04%
2021/08/20	1	29.15	0	0.00	29.00	1	2,254	0.04%
2021/08/12	1	31.25	0	0.00	31.35	1	2,295	0.04%
2021/08/04	0	0.00	10	39.10	38.35	-10	2,225	-0.45%
2021/08/02	3	38.52	11	38.46	39.20	-8	2,114	-0.38%
2021/07/30	0	0.00	1	37.00	36.50	-1	1,928	-0.05%
2021/07/27	16	36.54	15	35.67	35.10	1	1,864	0.05%
2021/07/26	0	0.00	1	36.00	35.50	-1	1,836	-0.05%
2021/07/21	0	0.00	50	33.70	33.25	-50	1,806	-2.77%
2021/07/20	1	34.70	0	0.00	34.05	1	1,768	0.06%
2021/07/19	0	0.00	1	35.05	35.05	-1	1,759	-0.06%
2021/07/15	2	35.50	0	0.00	35.50	2	1,778	0.11%
2021/07/09	15	37.15	0	0.00	36.90	15	1,695	0.88%
2021/07/06	22	39.04	21	38.08	38.45	1	1,717	0.06%
2021/07/05	1	38.30	4	37.90	38.35	-3	1,591	-0.19%
2021/06/25	2	31.45	0	0.00	31.40	2	1,624	0.12%
2021/06/24	1	30.55	23	30.01	30.00	-22	1,635	-1.34%
2021/06/23	23	29.57	0	0.00	30.20	23	1,634	1.41%
2021/06/01	0	0.00	10	30.45	30.40	-10	1,854	-0.54%
2021/05/27	5	30.74	0	0.00	30.50	5	1,913	0.26%
2021/05/26	5	31.74	1	32.20	32.20	4	1,915	0.21%
2021/05/21	0	0.00	1	26.50	26.25	-1	2,054	-0.05%
2021/05/20	1	25.50	0	0.00	26.15	1	2,175	0.05%
2021/05/19	0	0.00	3	26.35	26.15	-3	2,202	-0.14%
2021/05/18	2	25.80	0	0.00	27.25	2	2,211	0.09%
2021/05/17	1	24.00	0	0.00	24.80	1	2,232	0.04%
2021/05/12	0	0.00	1	27.75	27.75	-1	2,197	-0.05%
2021/05/10	3	34.25	0	0.00	33.85	3	2,210	0.14%
2021/05/06	0	0.00	1	34.05	34.40	-1	2,272	-0.04%
2021/05/04	3	32.18	10	33.00	32.90	-7	2,364	-0.30%
2021/04/29	1	37.10	0	0.00	37.10	1	2,356	0.04%
2021/04/28	1	37.05	0	0.00	37.30	1	2,374	0.04%
2021/04/27	1	37.85	0	0.00	37.80	1	2,405	0.04%
2021/04/22	2	38.00	0	0.00	37.70	2	2,468	0.08%
2021/04/21	0	0.00	7	38.80	38.60	-7	2,455	-0.29%
2021/04/20	1	39.15	1	39.30	39.00	0	2,478	0.00%
2021/04/19	1	38.90	9	39.08	38.95	-8	2,522	-0.32%
2021/04/16	2	39.30	10	39.22	39.30	-8	2,593	-0.31%
2021/04/14	0	0.00	1	39.00	38.50	-1	2,618	-0.04%
2021/04/12	1	40.00	10	40.10	39.75	-9	2,657	-0.34%
2021/04/09	6	41.69	16	41.89	41.65	-10	2,658	-0.38%
2021/04/08	6	44.01	10	44.40	43.80	-4	2,631	-0.15%
2021/04/06	62	42.95	5	42.25	44.00	57	2,567	2.22%
2021/04/01	10	39.10	3	39.87	40.15	7	2,509	0.28%
2021/03/31	3	38.93	0	0.00	38.20	3	2,574	0.12%
2021/03/30	4	39.26	0	0.00	39.10	4	2,591	0.15%
2021/03/29	0	0.00	1	39.80	39.70	-1	2,588	-0.04%
2021/03/26	0	0.00	10	37.80	37.80	-10	2,594	-0.39%
2021/03/25	0	0.00	1	37.45	37.45	-1	2,637	-0.04%
2021/03/24	1	37.45	0	0.00	37.45	1	2,662	0.04%
2021/03/23	0	38.60	0	0.00	38.25	0	2,673	0.00%
2021/03/18	0	0.00	1	40.05	40.95	-1	2,686	-0.04%
2021/03/16	1	39.95	0	0.00	39.50	1	2,737	0.04%
2021/03/15	4	39.55	0	0.00	39.90	4	2,774	0.14%
2021/03/12	7	39.95	0	0.00	39.40	7	2,845	0.25%
2021/03/11	2	39.75	0	0.00	39.90	2	3,008	0.07%
2021/03/10	0	0.00	3	40.60	39.70	-3	3,231	-0.09%
2021/03/08	1	41.80	3	41.50	40.80	-2	3,641	-0.05%
2021/03/05	1	42.55	0	0.00	42.35	1	3,669	0.03%
2021/03/04	0	0.00	6	42.63	42.95	-6	3,788	-0.16%
2021/03/03	2	42.23	1.1	41.89	42.85	0.9	3,801	0.02%
2021/03/02	8	45.27	0	0.00	43.60	8	3,807	0.21%
2021/02/26	4	44.56	0	0.00	44.85	4	3,845	0.10%
2021/02/25	24	44.05	1	45.45	45.55	23	3,906	0.59%
2021/02/24	2	43.40	10	43.55	43.15	-8	3,993	-0.20%
2021/02/23	1	44.00	6	43.80	45.00	-5	4,048	-0.12%
2021/02/22	0	0.00	4	43.63	45.55	-4	4,054	-0.10%
2021/02/17	6	40.15	0	0.00	40.00	6	4,124	0.15%
2021/02/05	0	0.00	22	38.25	38.30	-22	4,118	-0.53%
2021/02/01	10	36.50	1	37.15	38.05	9	4,378	0.21%
2021/01/28	10	38.95	0	0.00	38.95	10	4,791	0.21%
2021/01/27	0	0.00	10	37.75	38.00	-10	5,020	-0.20%
2021/01/26	10	38.45	11	38.30	38.60	-1	5,387	-0.02%
2021/01/25	20	35.84	0	0.00	36.90	20	5,574	0.36%
2021/01/22	0	0.00	20	33.50	33.55	-20	5,613	-0.36%
2021/01/21	4	34.39	0	0.00	34.20	4	5,605	0.07%
2021/01/20	0	0.00	67.4	34.18	34.05	-67.4	5,602	-1.20%
2021/01/19	3	36.78	10.1	37.00	36.35	-7.1	5,579	-0.13%
2021/01/18	10	37.20	0.5	37.20	37.20	9.5	5,586	0.17%
2021/01/15	13	38.89	2	39.00	38.70	11	5,587	0.20%
2021/01/14	0	0.00	5	37.87	37.95	-5	5,599	-0.09%
2021/01/13	5	38.65	1	38.05	38.20	4	5,663	0.07%
2021/01/12	3	36.35	3	36.85	35.95	0	5,738	0.00%
2021/01/11	11	37.52	128	36.53	37.65	-117	5,783	-2.02%	大賣/鉅額交易
2021/01/08	0	0.00	35	39.32	39.05	-35	5,781	-0.61%
2021/01/07	5	40.43	0	0.00	40.00	5	5,826	0.09%
2021/01/06	10	39.95	20	41.79	39.80	-10	5,971	-0.17%
2021/01/05	23	41.91	0	0.00	41.60	23	5,985	0.38%
2021/01/04	10	42.80	35	42.77	42.80	-25	6,044	-0.41%
2020/12/29	3	39.78	0	0.00	39.50	3	6,028	0.05%
2020/12/28	3	39.73	3	39.30	39.15	0	6,021	0.00%
2020/12/25	0	0.00	744	40.36	40.35	-744	5,973	-12.45%	大賣/鉅額交易
2020/12/24	5	41.82	0	0.00	41.80	5	5,891	0.08%
2020/12/23	0	0.00	0.5	42.25	42.50	-0.5	5,922	-0.01%
2020/12/22	4	42.33	143	42.13	41.50	-139	5,968	-2.33%	大賣/鉅額交易
2020/12/21	0	0.00	301.5	41.45	41.30	-301.5	6,036	-4.99%	大賣/鉅額交易
2020/12/17	0	44.20	6	44.05	44.05	-6	6,032	-0.10%
2020/12/15	0	0.00	18	44.39	43.75	-18	6,138	-0.29%
2020/12/14	1	46.00	3	45.00	44.90	-2	6,110	-0.03%
2020/12/11	0	0.00	10	45.10	45.30	-10	6,101	-0.16%
2020/12/10	0	0.00	15	45.50	45.50	-15	6,081	-0.25%
2020/12/09	0	0.00	1	46.35	46.45	-1	6,052	-0.02%
2020/12/08	1	46.75	11	47.66	47.20	-10	6,016	-0.17%
2020/12/07	14	46.41	8	45.46	45.15	6	5,945	0.10%
2020/12/04	90	50.66	101	50.10	49.90	-11	5,781	-0.19%	大賣/
2020/12/03	81	51.78	19	52.39	54.90	62	5,571	1.11%
2020/12/02	100	48.65	14	49.34	50.70	86	5,343	1.61%
2020/11/30	120	47.04	25	46.70	45.00	95	5,127	1.85%	大買/
2020/11/27	0	0.00	0.1	47.15	47.05	-0.1	5,031	0.00%
2020/11/25	2	47.63	6	47.26	47.20	-4	5,055	-0.08%
2020/11/24	38	47.74	26	48.23	47.00	12	5,030	0.24%
2020/11/23	30	48.54	8	48.34	48.80	22	5,037	0.44%
2020/11/20	3	48.43	3	48.40	48.35	0	4,954	0.00%
2020/11/19	31	48.65	7	50.00	50.40	24	4,860	0.49%
2020/11/18	17	48.46	0	0.00	48.05	17	4,789	0.35%
2020/11/17	32	49.00	4	48.75	48.30	28	4,737	0.59%
2020/11/13	29	45.90	0	0.00	45.75	29	4,663	0.62%
2020/11/11	41	46.69	6	46.72	47.05	35	4,679	0.75%
2020/11/10	39	45.07	10	45.05	44.90	29	4,623	0.63%
2020/11/09	43	47.69	11	47.19	46.50	32	4,551	0.70%
2020/11/06	118	48.55	14	46.79	47.60	104	4,465	2.33%	大買/鉅額交易
2020/11/05	170	46.16	20	46.61	46.00	150	4,329	3.46%	大買/鉅額交易
2020/11/04	16	44.76	8.5	44.99	45.00	7.5	4,100	0.18%
2020/11/03	533	44.07	26	43.27	45.10	507	3,930	12.90%	大買/鉅額交易
2020/11/02	210	40.17	31	40.03	41.00	179	3,561	5.03%	大買/鉅額交易
2020/10/30	1	36.35	5	36.87	37.45	-4	3,310	-0.12%
2020/10/29	0	0.00	5	34.55	35.85	-5	3,264	-0.15%
2020/10/28	0	0.00	8	35.98	35.65	-8	3,285	-0.24%
2020/10/27	2	36.35	1	37.10	36.35	1	3,293	0.03%
2020/10/26	2	36.40	0	0.00	36.10	2	3,298	0.06%
2020/10/23	1	36.95	0	0.00	37.00	1	3,313	0.03%
2020/10/22	10	37.08	0	0.00	36.95	10	3,366	0.30%
2020/10/21	23	38.91	0	0.00	38.30	23	3,397	0.68%
2020/10/20	15	40.25	31	39.73	39.85	-16	3,428	-0.47%
2020/10/19	30	39.44	8	39.31	39.50	22	3,365	0.65%
2020/10/16	2	38.05	1	37.60	38.00	1	3,327	0.03%
2020/10/15	5	39.09	1	39.00	39.00	4	3,279	0.12%
2020/10/14	6	39.13	63	39.31	38.95	-57	3,255	-1.75%
2020/10/13	1	37.45	0	0.00	38.00	1	3,197	0.03%
2020/10/12	56	37.74	10	37.56	37.95	46	3,207	1.43%
2020/10/08	0	0.00	2	35.90	36.20	-2	3,144	-0.06%
2020/10/07	0	0.00	1	34.00	34.20	-1	3,112	-0.03%
2020/10/06	0	0.00	0.1	33.80	33.95	-0.1	3,158	0.00%
2020/10/05	1	32.70	0	0.00	32.80	1	3,261	0.03%
2020/09/29	5	33.55	0	0.00	33.50	5	3,470	0.14%
2020/09/28	1	30.60	2	33.75	34.10	-1	3,617	-0.03%
2020/09/25	2	31.68	0	0.00	31.10	2	3,636	0.06%
2020/09/24	14	33.08	3	32.87	32.55	11	3,686	0.30%
2020/09/22	0	0.00	1	36.10	36.50	-1	3,926	-0.03%
2020/09/21	5	38.15	22	38.18	38.00	-17	3,973	-0.43%
2020/09/18	0	0.00	7	38.42	39.10	-7	3,924	-0.18%
2020/09/17	1	36.25	1	36.35	36.30	0	3,846	0.00%
2020/09/16	3	36.58	0	0.00	36.15	3	3,857	0.08%
2020/09/15	15	37.16	2	37.40	36.60	13	3,857	0.34%
2020/09/14	0	0.00	1	36.50	36.50	-1	3,848	-0.03%
2020/09/10	0	0.00	3	36.23	36.10	-3	3,900	-0.08%
2020/09/09	3	36.30	3	35.70	36.80	0	3,897	0.00%
2020/09/08	1	36.00	13	36.04	35.85	-12	3,901	-0.31%
2020/09/04	0	0.00	168	36.77	36.65	-168	3,934	-4.27%	大賣/鉅額交易
2020/09/03	0	0.00	19	37.64	37.30	-19	3,949	-0.48%
2020/09/02	3	39.00	2	39.41	37.90	1	4,035	0.02%
2020/08/31	1	38.90	1	40.20	39.35	0	4,041	0.00%
2020/08/28	154	39.04	1	38.85	38.90	153	4,039	3.79%	大買/鉅額交易
2020/08/27	23	39.56	11	39.75	39.00	12	4,027	0.30%
2020/08/26	20	37.00	5	37.68	37.70	15	3,958	0.38%
2020/08/25	6	35.37	0	0.00	35.05	6	3,924	0.15%
2020/08/24	10	34.85	0	0.00	34.90	10	3,927	0.25%
2020/08/21	2	34.05	0	0.00	34.35	2	3,956	0.05%
2020/08/20	11	33.51	7	34.20	33.80	4	3,992	0.10%
2020/08/18	5	33.52	15	33.42	33.35	-10	4,024	-0.25%
2020/08/17	17	34.75	13	34.03	34.50	4	4,020	0.10%
2020/08/14	11	36.07	2	36.30	36.10	9	3,998	0.23%
2020/08/12	4	36.69	0	0.00	37.20	4	4,108	0.10%
2020/08/11	7	37.99	15	38.35	37.20	-8	4,127	-0.19%
2020/08/10	10	39.08	0	0.00	38.60	10	4,182	0.24%
2020/08/07	30	39.38	33	39.78	39.90	-3	4,209	-0.07%
2020/08/06	1	37.00	0	0.00	36.90	1	4,169	0.02%
2020/08/05	0	0.00	2	37.20	37.00	-2	4,217	-0.05%
2020/08/04	23	37.29	1	37.00	36.75	22	4,335	0.51%
2020/08/03	3	37.08	0	0.00	37.20	3	4,593	0.07%
2020/07/29	2	35.00	2	36.60	36.70	0	5,103	0.00%
2020/07/28	2	36.00	27	38.18	36.20	-25	5,147	-0.49%
2020/07/27	4	37.80	2	38.05	37.55	2	5,174	0.04%
2020/07/24	6	40.77	30	40.22	39.95	-24	5,227	-0.46%
2020/07/23	2	41.00	1	41.00	42.05	1	5,389	0.02%
2020/07/22	0	0.00	5	40.27	41.35	-5	5,464	-0.09%
2020/07/21	0	0.00	2	38.85	38.90	-2	5,613	-0.04%
2020/07/20	19	37.19	8	37.48	38.70	11	5,708	0.19%
2020/07/17	9	38.79	2	38.55	38.55	7	5,734	0.12%
2020/07/16	0	0.00	6	39.85	41.10	-6	5,708	-0.11%
2020/07/15	3	37.00	1	38.70	37.40	2	5,689	0.04%
2020/07/14	1	39.00	4	38.93	38.00	-3	5,754	-0.05%
2020/07/13	35	38.63	3	38.15	37.85	32	5,826	0.55%
2020/07/10	7	35.82	26	35.66	36.95	-19	5,806	-0.33%
2020/07/09	1	37.10	3	37.50	38.60	-2	5,696	-0.04%
2020/07/08	0	0.00	1	33.80	35.10	-1	5,540	-0.02%
2020/07/07	2	30.10	1	31.00	31.95	1	5,497	0.02%
2020/07/06	17	30.00	0	0.00	29.05	17	5,361	0.32%
2020/07/03	3	28.37	1	28.40	28.75	2	5,356	0.04%
2020/07/02	21	29.34	0	0.00	28.60	21	5,270	0.40%
2020/07/01	8	27.44	4	27.75	27.90	4	5,129	0.08%
2020/06/23	0	0.00	1	23.40	23.40	-1	4,893	-0.02%
2020/06/19	0	0.00	40	23.75	23.60	-40	4,908	-0.81%
2020/06/16	0	0.00	27	23.21	23.00	-27	4,915	-0.55%
2020/06/15	0	0.00	48	23.18	23.00	-48	4,966	-0.97%
2020/06/12	1	22.40	0	0.00	23.55	1	4,969	0.02%
2020/06/11	8	23.53	0	0.00	23.00	8	4,978	0.16%
2020/06/10	10	23.85	0	0.00	24.20	10	4,963	0.20%
2020/06/09	12	23.99	0	0.00	23.65	12	4,954	0.24%
2020/06/05	0	0.00	85	25.66	25.45	-85	5,001	-1.70%
2020/06/04	1	25.35	100	25.60	25.30	-99	5,034	-1.97%
2020/06/03	0	0.00	29	26.35	25.90	-29	5,021	-0.58%
2020/05/25	2	26.55	0	0.00	26.95	2	5,006	0.04%
2020/05/22	0	0.00	7	25.84	25.30	-7	4,962	-0.14%
2020/05/21	5	25.95	0	0.00	25.80	5	4,965	0.10%
2020/05/20	6	25.23	0	0.00	25.15	6	4,982	0.12%
2020/05/19	6	26.15	2	26.20	25.95	4	4,961	0.08%
2020/05/18	6	24.15	5	24.51	24.10	1	4,876	0.02%
2020/05/15	14	24.39	5	24.85	24.50	9	4,862	0.19%
2020/05/14	25	25.15	0	0.00	24.50	25	4,797	0.52%
2020/05/12	103	26.64	20	26.80	26.10	83	4,859	1.71%	大買/
2020/05/11	60	25.48	46	26.75	26.20	14	4,863	0.29%
2020/05/08	133	28.30	9	26.93	26.15	124	4,859	2.55%	大買/鉅額交易
2020/05/07	13	26.61	61	25.60	27.40	-48	4,664	-1.03%
2020/05/06	57	24.24	200	24.27	24.95	-143	4,554	-3.14%	大賣/鉅額交易
2020/05/05	0	0.00	152	22.96	22.70	-152	4,469	-3.40%	大賣/鉅額交易
2020/05/04	231	22.73	35	22.72	22.80	196	4,394	4.46%	大買/鉅額交易
2020/04/30	152	24.25	90	24.36	23.60	62	4,351	1.42%	大買/
2020/04/29	97	23.60	1	23.50	23.80	96	4,310	2.23%
2020/04/28	7	24.64	46	25.20	23.75	-39	4,265	-0.91%
2020/04/27	0	0.00	4	23.33	23.35	-4	4,021	-0.10%
2020/04/24	51	21.00	4	21.58	21.25	47	3,958	1.19%
2020/04/15	0	0.00	1	16.35	16.35	-1	3,430	-0.03%
2020/04/13	0	0.00	1	15.10	14.65	-1	3,409	-0.03%
2020/04/10	1	14.15	0	0.00	14.95	1	3,454	0.03%
2020/04/07	0	0.00	1	14.30	14.30	-1	3,580	-0.03%
2020/04/06	0	0.00	1	13.00	13.00	-1	3,728	-0.03%
2020/03/30	1	10.90	0	0.00	11.10	1	3,813	0.03%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/18	1	11.00	0	0.00	11.15	1	3,662	0.03%
2020/03/17	1	12.05	0	0.00	12.10	1	3,681	0.03%
2020/03/11	40	15.78	1	16.30	16.55	39	3,816	1.02%
2020/03/09	1	14.00	0	0.00	13.70	1	3,670	0.03%
2020/03/02	15	16.55	0	0.00	16.35	15	3,725	0.40%
2020/02/27	0	0.00	55	16.08	15.90	-55	3,684	-1.49%
2020/02/26	2	17.50	10	17.50	17.50	-8	3,588	-0.22%
2020/02/25	5	18.40	0	0.00	18.40	5	3,547	0.14%
2020/02/14	0	0.00	6	19.86	19.70	-6	3,236	-0.19%
2020/02/13	7	19.75	0	0.00	19.00	7	3,138	0.22%
2020/02/12	10	20.60	1	20.60	20.20	9	3,034	0.30%
2020/02/11	6	20.71	5	20.96	20.60	1	2,955	0.03%
2020/02/10	42	19.31	0	0.00	19.20	42	2,815	1.49%
2020/02/07	2	19.40	5	19.20	19.15	-3	2,720	-0.11%
2020/02/06	10	18.40	1	18.00	18.50	9	2,563	0.35%
2020/01/20	0	0.00	0	18.50	18.65	0	2,127	0.00%
2020/01/15	0	0.00	5	18.50	18.30	-5	1,926	-0.26%
2020/01/13	0	0.00	0	16.65	16.75	0	1,826	0.00%
2020/01/02	0	17.95	25	18.01	18.15	-25	1,607	-1.55%
2019/12/31	25	17.76	6.1	17.67	17.85	18.9	1,497	1.26%
2019/12/30	0	0.00	2.1	14.89	16.25	-2.1	1,348	-0.15%
2019/12/27	0	0.00	2.1	14.90	14.90	-2.1	1,171	-0.18%
2019/12/26	0	0.00	0.1	13.45	13.55	-0.1	1,051	0.00%
2019/12/25	0	0.00	0.1	12.55	12.70	-0.1	1,018	0.00%
2019/12/24	5	12.00	1	12.14	12.15	4	990	0.40%
2019/12/23	0	0.00	0	11.40	11.55	0	963	0.00%
2019/12/18	0	0.00	0	11.45	11.50	0	940	0.00%
2019/12/17	0	0.00	3	11.00	11.10	-3	925	-0.32%
2019/12/11	0	0.00	1.2	12.00	12.25	-1.2	813	-0.14%
2019/12/10	0	0.00	2	11.70	11.95	-2	757	-0.26%
2019/12/09	40	10.39	3	10.90	10.90	37	662	5.58%
2019/12/06	0	0.00	2.1	9.77	9.93	-2.1	575	-0.36%
2019/12/05	0	0.00	2	8.70	9.03	-2	452	-0.44%
2019/12/02	0	0.00	2	8.50	8.46	-2	348	-0.57%
2019/11/29	0	0.00	33.2	7.16	7.74	-33.2	258	-12.83%
2019/11/28	0	0.00	89	6.99	7.04	-89	197	-45.02%
2019/10/14	10	6.34	0	0.00	6.34	10	141	7.07%
2019/08/29	5	6.57	0	0.00	6.52	5	154	3.23%
2019/08/22	5	6.69	0	0.00	6.60	5	154	3.23%
2019/08/21	5	6.48	0	0.00	6.53	5	152	3.27%
2019/08/20	15	6.53	0	0.00	6.53	15	152	9.85%
2019/08/19	10	6.45	0	0.00	6.46	10	152	6.54%
2019/07/31	11	6.71	0	0.00	6.78	11	146	7.50%
2019/07/25	9	6.84	0	0.00	6.81	9	142	6.32%
2019/07/23	14	6.81	0	0.00	6.80	14	140	9.98%
2019/07/22	31	6.91	0	0.00	6.83	31	139	22.27%
2019/07/19	0	0.00	15	6.79	6.77	-15	137	-10.87%
2019/07/15	0	0.00	14.2	6.66	6.75	-14.2	147	-9.59%
2019/07/12	0	0.00	17	6.73	6.77	-17	148	-11.43%
2019/07/11	0	0.00	13	6.81	6.78	-13	150	-8.62%
2019/07/03	17	6.90	65	6.80	6.90	-48	168	-28.49%
2019/07/02	23	6.66	0	0.00	7.03	23	162	14.14%
2019/07/01	5	6.40	0	0.00	6.40	5	142	3.51%
2019/06/28	10	6.41	0	0.00	6.41	10	143	6.95%
2019/06/25	10	6.33	0	0.00	6.32	10	149	6.69%
2019/06/21	5	6.39	0	0.00	6.39	5	151	3.31%
2019/06/20	5	6.38	0	0.00	6.39	5	151	3.30%
2019/06/19	5	6.36	0	0.00	6.40	5	152	3.28%
2019/06/18	5	6.30	0	0.00	6.39	5	151	3.31%
2019/06/17	6	6.26	0	0.00	6.40	6	153	3.92%
2019/06/14	5	6.35	0	0.00	6.40	5	156	3.20%
2019/06/13	4	6.30	0	0.00	6.38	4	165	2.42%
2019/06/12	5	6.35	0	0.00	6.35	5	167	2.99%
2019/06/11	6	6.31	0	0.00	6.35	6	167	3.58%
2019/06/10	5	6.38	0	0.00	6.32	5	167	2.98%
2019/05/14	0	0.00	0.7	6.58	6.63	-0.7	242	-0.31%
2019/05/10	0	0.00	0.7	6.73	6.78	-0.7	240	-0.31%
2019/04/10	0	0.00	2	7.02	7.02	-2	224	-0.89%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/06	0.3	7.30	0	0.00	7.34	0.3	230	0.11%
2018/10/29	2	6.80	0	0.00	6.93	2	304	0.66%
2018/10/17	0	0.00	0.3	7.72	7.72	-0.3	360	-0.08%
2018/10/11	2	8.00	0	0.00	7.99	2	378	0.53%
2018/10/05	2	8.80	0	0.00	8.76	2	394	0.51%
2018/09/14	0	0.00	3	7.10	7.05	-3	463	-0.65%
2018/09/10	2	6.90	0	0.00	6.90	2	565	0.35%
2018/08/29	2	7.60	0	0.00	7.61	2	1,016	0.20%
2018/08/16	0	0.00	6	8.08	8.09	-6	1,543	-0.39%
2018/08/14	2	8.20	0	0.00	8.14	2	1,542	0.13%
2018/07/06	0	0.00	45	8.31	8.37	-45	1,547	-2.91%
2018/06/22	0	0.00	5	9.50	9.50	-5	1,489	-0.34%
2018/06/21	0	0.00	3	9.46	9.74	-3	1,443	-0.21%
2018/06/15	5	9.39	1	9.42	9.32	4	1,389	0.29%
2018/06/14	40	8.86	0	0.00	9.17	40	1,353	2.95%
2018/06/08	3	9.52	1	9.65	9.39	2	1,215	0.16%
2018/06/07	0	0.00	2	9.84	9.78	-2	1,159	-0.17%
2018/06/06	0	0.00	4	10.15	10.20	-4	1,078	-0.37%
2018/06/01	13	9.65	12	9.67	9.70	1	785	0.13%
2018/05/31	0	0.00	4	8.78	8.89	-4	614	-0.65%
2018/05/30	0	0.00	2	8.01	8.09	-2	532	-0.38%
2018/05/28	5	7.62	2	7.80	7.61	3	501	0.60%
2018/05/04	0	0.00	1	6.99	7.00	-1	413	-0.24%
2018/04/20	0	0.00	1	6.17	6.10	-1	408	-0.24%
2018/04/19	0	0.00	1	6.10	6.08	-1	409	-0.24%
2018/04/02	2	7.00	0	0.00	6.90	2	393	0.51%
2018/03/06	1	7.81	0	0.00	7.70	1	439	0.23%
2018/01/18	3	8.15	0	0.00	8.15	3	465	0.64%
2018/01/10	3	8.40	0	0.00	8.29	3	483	0.62%
2018/01/09	2	8.52	0	0.00	8.51	2	505	0.40%