系統電 (5309)-群益金鼎-東門券商分點個股進出

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
38.80
漲跌
▼0.10
漲幅
-0.26%
成交量
2,446張
產業
上櫃電子零組件類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

系統電 (5309)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	4	38.90	0	0.00	38.80	4	13,108	0.03%
2024/12/16	4	39.15	1	38.85	38.90	3	13,079	0.02%
2024/12/13	4	39.88	3	40.17	39.50	1	13,005	0.01%
2024/12/12	1	41.10	3	40.40	40.10	-2	12,896	-0.02%
2024/12/10	10	40.66	7	40.20	40.25	3	12,719	0.02%
2024/12/09	3	40.87	14	40.74	40.40	-11	12,612	-0.09%
2024/12/06	43	44.71	34	45.26	44.45	9	12,290	0.07%
2024/12/05	72.1	46.21	78	46.98	46.50	-5.9	11,975	-0.05%
2024/12/04	46	46.22	30	46.40	46.95	16	11,445	0.14%
2024/12/03	23	44.98	9	44.86	44.15	14	10,614	0.13%
2024/12/02	24	46.58	22	46.44	45.30	2	10,323	0.02%
2024/11/29	17	45.88	22	45.26	46.95	-5	9,478	-0.05%
2024/11/28	11	44.85	8	45.64	43.95	3	8,667	0.03%
2024/11/27	20	46.87	29	47.28	45.50	-9	8,159	-0.11%
2024/11/26	59	49.32	37	50.33	48.00	22	7,657	0.29%
2024/11/25	0	0.00	10	49.40	49.60	-10	6,417	-0.16%
2024/11/22	24	46.09	19.1	46.26	45.10	4.9	6,148	0.08%
2024/11/21	17.1	42.33	33	42.90	43.70	-15.9	5,223	-0.30%
2024/11/20	2	40.08	1	39.75	39.75	1	4,911	0.02%
2024/11/19	10	39.78	9	40.39	40.75	1	5,163	0.02%
2024/11/18	28	40.72	28.4	40.71	40.00	-0.4	4,807	-0.01%
2024/11/15	12	39.28	10	40.34	38.85	2	4,422	0.05%
2024/11/14	10	40.12	7	39.57	40.50	3	4,266	0.07%
2024/11/13	18	39.97	15	40.55	40.20	3	3,996	0.08%
2024/11/12	13	38.70	8	39.14	38.15	5	3,444	0.15%
2024/11/11	2	36.80	4	37.40	39.25	-2	3,101	-0.06%
2024/11/08	2	35.85	12	36.60	35.70	-10	2,996	-0.33%
2024/11/07	3	36.33	5	36.38	36.50	-2	3,075	-0.07%
2024/11/06	7	34.12	0	0.00	33.80	7	3,074	0.23%
2024/11/01	4	33.53	0	0.00	33.90	4	3,367	0.12%
2024/10/30	1	33.90	0	0.00	33.80	1	3,517	0.03%
2024/10/29	0	34.35	10	34.20	34.25	-10	3,647	-0.27%
2024/10/28	1	34.35	0	0.00	34.60	1	3,742	0.03%
2024/10/25	0	0.00	1	35.25	35.30	-1	3,880	-0.03%
2024/10/24	1	35.85	9	36.00	35.65	-8	3,962	-0.20%
2024/10/21	0	0.00	11	35.88	35.85	-11	4,477	-0.25%
2024/10/01	0.4	36.00	0	0.00	35.95	0.4	7,085	0.01%
2024/09/24	1	36.65	0	0.00	36.15	1	7,116	0.01%
2024/09/23	1	36.70	1	36.10	36.55	0	7,116	0.00%
2024/09/20	1	35.50	0	0.00	35.55	1	7,105	0.01%
2024/09/13	0	0.00	1	35.15	35.25	-1	7,104	-0.01%
2024/09/11	1	34.20	0	0.00	34.20	1	7,110	0.01%
2024/09/10	0	0.00	9	34.60	34.25	-9	7,198	-0.13%
2024/09/09	0	0.00	1	34.90	35.10	-1	7,167	-0.01%
2024/09/05	1	35.45	0	0.00	35.50	1	7,136	0.01%
2024/09/04	1	35.95	2	35.18	35.90	-1	7,112	-0.01%
2024/09/03	1	38.35	0	0.00	37.65	1	7,084	0.01%
2024/08/30	10	38.75	1	38.70	38.60	9	7,027	0.13%
2024/08/29	5	39.06	0	0.00	38.90	5	6,996	0.07%
2024/08/26	10	40.30	0	0.00	39.85	10	6,904	0.14%
2024/08/23	13	40.45	0	0.00	40.30	13	6,870	0.19%
2024/08/22	18	43.96	18	43.59	43.00	0	6,660	0.00%
2024/08/21	9	43.59	44	42.80	44.30	-35	6,161	-0.57%
2024/08/19	11	41.30	1	41.85	41.40	10	5,743	0.17%
2024/08/16	1	42.50	3	41.80	41.95	-2	5,672	-0.04%
2024/08/15	0	0.00	2	40.58	40.05	-2	5,520	-0.04%
2024/08/14	1	40.90	10	41.10	40.75	-9	5,530	-0.16%
2024/08/13	3	40.58	0	0.00	40.55	3	5,471	0.05%
2024/08/12	15	40.83	0	0.00	40.05	15	5,406	0.28%
2024/08/09	1	41.70	7	41.35	41.50	-6	5,324	-0.11%
2024/08/08	0	0.00	1	40.20	38.90	-1	5,176	-0.02%
2024/08/07	9	37.18	0	0.00	39.40	9	5,118	0.18%
2024/08/06	1.4	36.61	0	0.00	35.85	1.4	5,036	0.03%
2024/08/05	2	38.65	0	0.00	38.60	2	4,927	0.04%
2024/08/02	14.1	42.94	2	43.13	42.85	12.1	4,837	0.25%
2024/08/01	6	42.85	3	43.02	42.90	3	4,681	0.06%
2024/07/31	1	42.40	6	41.77	42.35	-5	4,543	-0.11%
2024/07/30	3	41.73	7	41.84	42.30	-4	4,444	-0.09%
2024/07/29	1	42.00	0	0.00	40.20	1	4,288	0.02%
2024/07/23	5	41.94	5	41.84	41.85	0	4,126	0.00%
2024/07/22	6	40.43	2	40.93	40.50	4	3,893	0.10%
2024/07/19	4	42.73	5	42.63	42.50	-1	3,648	-0.03%
2024/07/18	2	41.20	0	0.00	41.25	2	3,267	0.06%
2024/07/17	4.6	42.65	0	0.00	42.00	4.6	3,203	0.14%
2024/07/16	0	42.95	10	43.08	43.30	-10	3,078	-0.32%
2024/07/15	6.6	42.69	7	43.10	42.95	-0.4	2,953	-0.01%
2024/07/12	9	42.61	5	42.42	42.15	4	2,682	0.15%
2024/07/11	14	42.09	7	41.97	42.25	7	2,484	0.28%
2024/07/10	13	41.74	30	41.10	42.00	-17	2,243	-0.76%
2024/07/09	31	39.88	10	40.14	39.90	21	1,678	1.25%
2024/07/08	1	37.35	0	0.00	37.15	1	1,278	0.08%
2024/07/04	0	0.00	0	36.35	36.45	0	1,169	0.00%
2024/07/03	0	36.30	0	0.00	36.35	0	1,169	0.00%
2024/07/02	0	0.00	1	35.45	35.40	-1	1,142	-0.09%
2024/06/27	0	0.00	1	35.55	35.40	-1	1,208	-0.08%
2024/06/24	1	35.05	0	0.00	34.90	1	1,999	0.05%
2024/06/19	0	0.00	1	35.05	35.00	-1	2,040	-0.05%
2024/06/18	0	0.00	16	35.46	35.55	-16	2,041	-0.78%
2024/06/17	31	36.24	17	36.37	35.75	14	2,033	0.69%
2024/06/13	1	34.20	0.5	34.20	34.20	0.5	1,942	0.03%
2024/06/06	0	0.00	1	34.70	34.65	-1	2,031	-0.05%
2024/06/05	1	35.15	0	0.00	35.05	1	2,026	0.05%
2024/05/30	1	35.90	2	36.55	35.70	-1	2,313	-0.04%
2024/05/29	2	36.70	1	37.25	37.20	1	2,312	0.04%
2024/05/20	0	0.00	1	35.30	35.25	-1	2,269	-0.04%
2024/05/08	1	34.00	0	0.00	34.00	1	2,254	0.04%
2024/04/19	1	33.70	0	0.00	34.05	1	2,289	0.04%
2024/04/18	0	0.00	1	35.55	34.70	-1	2,276	-0.04%
2024/04/17	1	35.90	0	0.00	35.20	1	2,303	0.04%
2024/04/03	0	0.00	5	35.05	35.05	-5	2,497	-0.20%
2024/04/02	0	0.00	2	35.35	35.35	-2	2,487	-0.08%
2024/03/29	9	35.87	1	38.10	35.75	8	2,445	0.33%
2024/03/28	16	39.65	10	39.34	39.50	6	2,276	0.26%
2024/03/27	3	39.13	2	39.35	39.60	1	1,943	0.05%
2024/03/18	0	35.90	0	0.00	35.75	0	1,697	0.00%
2024/03/12	1	36.80	4	36.89	36.80	-3	1,702	-0.18%
2024/03/11	2	35.40	1	35.45	35.40	1	1,661	0.06%
2024/03/08	3	36.08	0	0.00	35.35	3	1,694	0.18%
2024/03/07	2	37.43	3	37.60	36.70	-1	1,669	-0.06%
2024/03/06	0	0.00	1	37.20	36.95	-1	1,602	-0.06%
2024/03/04	1	35.50	0	0.00	35.50	1	1,454	0.07%
2024/02/27	0	0.00	0.2	34.80	34.65	-0.2	1,431	-0.01%
2024/02/19	1	34.70	0	0.00	34.60	1	1,412	0.07%
2024/01/12	0	0.00	1	36.45	36.30	-1	1,363	-0.07%
2024/01/11	1	37.50	2	36.85	36.80	-1	1,350	-0.07%
2024/01/10	1	37.20	1	37.60	37.60	0	1,310	0.00%
2024/01/09	0	0.00	1	38.50	37.50	-1	1,242	-0.08%
2024/01/08	2	37.50	1	37.30	37.45	1	1,071	0.09%
2024/01/05	1	36.25	0	0.00	36.00	1	1,006	0.10%
2024/01/02	0	0.00	2	36.65	36.75	-2	1,000	-0.20%
2023/12/28	0	0.00	1	35.90	35.80	-1	1,029	-0.10%
2023/12/25	1	36.50	1	36.55	35.95	0	1,048	0.00%
2023/12/18	2	35.65	0	0.00	35.55	2	1,002	0.20%
2023/12/15	1	35.90	1	36.40	35.80	0	1,000	0.00%
2023/12/05	3	36.08	2	36.28	35.95	1	955	0.10%
2023/11/30	2	35.78	2	35.93	35.80	0	909	0.00%
2023/11/28	0	0.00	1	35.20	34.85	-1	853	-0.12%
2023/11/24	0	0.00	0	33.85	34.00	0	842	0.00%
2023/11/08	0	34.50	5	33.84	33.70	-5	874	-0.57%
2023/11/06	4	33.80	0	0.00	33.75	4	939	0.43%
2023/11/03	1	33.25	0	0.00	33.40	1	957	0.10%
2023/10/06	1	34.55	0	0.00	34.85	1	1,126	0.09%
2023/10/04	0	0.00	5	34.00	33.95	-5	1,092	-0.46%
2023/10/03	1	34.80	0	0.00	34.30	1	1,102	0.09%
2023/09/06	1	36.00	0	0.00	35.90	1	1,524	0.07%
2023/08/30	2	35.70	2	35.50	35.55	0	1,671	0.00%
2023/08/24	1	35.80	0	0.00	35.10	1	1,714	0.06%
2023/08/21	0	0.00	1.1	35.60	35.50	-1.1	1,766	-0.06%
2023/08/18	0	0.00	2	35.40	35.60	-2	1,784	-0.11%
2023/08/17	2	35.20	2	35.85	36.00	0	1,788	0.00%
2023/08/16	2	34.70	0	0.00	34.75	2	1,786	0.11%
2023/07/31	0	0.00	1	38.30	38.75	-1	2,134	-0.05%
2023/07/21	1	38.15	0	0.00	37.70	1	2,288	0.04%
2023/07/19	0	0.00	2	38.25	37.80	-2	2,346	-0.09%
2023/07/14	0	0.00	10	38.85	38.45	-10	2,548	-0.39%
2023/07/13	0	0.00	1	38.35	38.55	-1	2,629	-0.04%
2023/07/11	0	0.00	5.1	37.95	38.00	-5.1	2,786	-0.18%
2023/07/07	0	0.00	2	38.80	38.55	-2	3,329	-0.06%
2023/07/06	1	40.15	0	0.00	40.10	1	3,334	0.03%
2023/07/05	1	40.40	0	0.00	40.45	1	3,396	0.03%
2023/07/03	0.1	41.45	0	0.00	41.30	0.1	3,772	0.00%
2023/06/30	0	0.00	1	41.75	41.70	-1	4,439	-0.02%
2023/06/27	1	40.60	0	0.00	40.60	1	4,810	0.02%
2023/06/20	0	0.00	0	40.50	40.50	0	4,856	0.00%
2023/06/19	2	40.90	0.6	40.80	40.90	1.4	4,858	0.03%
2023/06/15	1	41.30	0	0.00	40.75	1	4,831	0.02%
2023/06/06	5	43.00	0	0.00	42.95	5	4,900	0.10%
2023/06/05	0	0.00	2	43.60	43.40	-2	4,962	-0.04%
2023/05/26	2	42.00	10	42.30	41.95	-8	5,048	-0.16%
2023/05/24	0	0.00	1	43.50	43.35	-1	5,076	-0.02%
2023/05/22	0	0.00	2	42.90	43.55	-2	5,227	-0.04%
2023/05/19	0	0.00	5	43.24	42.75	-5	5,240	-0.10%
2023/05/18	1	43.55	2	43.40	43.50	-1	5,227	-0.02%
2023/05/17	1	42.90	2	42.75	42.80	-1	5,264	-0.02%
2023/05/16	0	0.00	1	42.25	42.30	-1	5,268	-0.02%
2023/05/11	1	41.80	0	0.00	41.60	1	5,493	0.02%
2023/05/09	1	43.35	10	43.10	43.10	-9	5,702	-0.16%
2023/05/05	3	45.33	3	45.15	44.50	0	5,678	0.00%
2023/05/04	3	44.08	2	44.05	44.15	1	5,590	0.02%
2023/05/02	0	0.00	1	43.60	43.20	-1	5,625	-0.02%
2023/04/28	1	43.30	1	43.15	43.10	0	5,616	0.00%
2023/04/27	2	43.30	0	0.00	43.25	2	5,579	0.04%
2023/04/25	11	42.57	10	41.91	42.10	1	5,505	0.02%
2023/04/24	1	42.25	0	0.00	42.25	1	5,459	0.02%
2023/04/20	7	44.61	7	44.35	43.50	0	5,397	0.00%
2023/04/19	3	44.67	4	44.38	44.25	-1	5,314	-0.02%
2023/04/18	0	0.00	3	45.00	44.50	-3	5,249	-0.06%
2023/04/17	5	45.60	8	45.85	45.85	-3	5,204	-0.06%
2023/04/14	2	45.33	1	45.20	45.00	1	5,141	0.02%
2023/04/13	9	47.04	3.5	47.08	46.00	5.6	5,034	0.11%
2023/04/12	0	0.00	10	46.98	47.50	-10	4,688	-0.21%
2023/04/11	10.5	45.43	0	0.00	45.95	10.5	4,455	0.23%
2023/04/10	0	0.00	2	45.05	45.05	-2	4,405	-0.05%
2023/04/07	0	0.00	4	45.70	45.90	-4	4,316	-0.09%
2023/04/06	7	46.69	4	46.66	46.30	3	4,189	0.07%
2023/03/31	10	45.90	14	46.21	46.35	-4	3,907	-0.10%
2023/03/30	9	44.18	5	44.17	44.30	4	3,218	0.12%
2023/03/29	1	42.60	0	0.00	42.90	1	2,873	0.03%
2023/03/20	1	41.90	1	41.70	41.60	0	2,788	0.00%
2023/03/09	2	43.43	0	0.00	43.00	2	3,806	0.05%
2023/03/08	0	0.00	1	43.90	44.20	-1	3,857	-0.03%
2023/03/06	0	0.00	1	42.95	43.55	-1	3,847	-0.03%
2023/03/02	1	42.10	0	0.00	42.10	1	3,812	0.03%
2023/03/01	0	42.55	0	0.00	42.20	0	3,834	0.00%
2023/02/23	0	0.00	2	42.95	43.00	-2	3,805	-0.05%
2023/02/22	1	42.65	0	0.00	42.90	1	3,824	0.03%
2023/02/21	2	44.85	3	44.68	44.00	-1	3,899	-0.03%
2023/02/16	2	43.20	0	0.00	43.40	2	3,842	0.05%
2023/02/15	2	42.70	11	43.94	42.70	-9	3,947	-0.23%
2023/02/14	1	42.80	0	0.00	42.90	1	3,942	0.03%
2023/02/10	1	43.10	0	0.00	43.10	1	4,026	0.02%
2023/02/09	2	44.48	3	44.72	43.80	-1	4,009	-0.02%
2023/02/08	10	43.70	31	43.67	43.60	-21	3,868	-0.54%
2023/02/07	32	43.25	4	43.38	43.00	28	3,791	0.74%
2023/02/06	1	41.90	0	0.00	41.65	1	3,598	0.03%
2023/02/02	0	0.00	1	42.35	42.65	-1	3,545	-0.03%
2023/02/01	2	42.43	2	42.18	42.00	0	3,507	0.00%
2023/01/31	1	41.80	1	41.50	41.85	0	3,415	0.00%
2023/01/30	0	0.00	5	40.30	40.55	-5	3,377	-0.15%
2023/01/16	0	0.00	3	39.30	39.20	-3	3,387	-0.09%
2023/01/13	0	39.95	0	0.00	39.75	0	3,396	0.00%
2023/01/12	0	0.00	1	39.85	39.80	-1	3,474	-0.03%
2023/01/11	1	41.55	0	0.00	40.30	1	3,543	0.03%
2023/01/10	10	40.50	0	0.00	40.20	10	3,518	0.28%
2023/01/05	5	39.90	0	0.00	39.80	5	3,528	0.14%
2023/01/03	1	38.30	1	39.10	39.00	0	3,487	0.00%
2022/12/22	3	40.25	0	0.00	40.25	3	3,509	0.09%
2022/12/20	1	40.50	0	0.00	39.80	1	3,548	0.03%
2022/12/16	0	0.00	4	41.00	40.95	-4	3,554	-0.11%
2022/12/13	3	40.50	0	0.00	40.50	3	3,514	0.09%
2022/12/09	3.1	42.14	1	42.50	41.05	2.1	3,507	0.06%
2022/12/08	0	0.00	2	43.93	43.45	-2	3,377	-0.06%
2022/12/07	1	43.40	0	0.00	43.05	1	3,335	0.03%
2022/12/06	5	45.89	0	0.00	44.70	5	3,263	0.15%
2022/12/05	0	0.00	3	45.05	44.70	-3	3,003	-0.10%
2022/12/02	5	44.75	4	44.61	44.60	1	2,832	0.04%
2022/12/01	2	44.60	1	44.40	44.50	1	2,700	0.04%
2022/11/30	2	43.10	2	43.63	42.85	0	2,556	0.00%
2022/11/28	0	0.00	1	41.35	41.60	-1	2,583	-0.04%
2022/11/21	1	41.30	0	0.00	41.05	1	3,026	0.03%
2022/11/17	1	42.75	1	42.15	42.10	0	3,030	0.00%
2022/11/15	0	0.00	5.1	40.65	40.35	-5.1	2,859	-0.18%
2022/11/14	0	0.00	3.3	40.75	40.60	-3.3	2,875	-0.11%
2022/11/11	1	41.00	0	0.00	41.40	1	2,872	0.03%
2022/11/08	0	0.00	2	40.20	39.60	-2	2,859	-0.07%
2022/11/07	1	38.90	2	39.38	38.80	-1	2,811	-0.04%
2022/11/03	0	0.00	5	37.50	38.20	-5	2,878	-0.17%
2022/10/31	1	36.40	0	0.00	36.40	1	2,967	0.03%
2022/10/28	1	35.95	0	0.00	36.50	1	2,983	0.03%
2022/10/21	1	38.10	0	0.00	37.60	1	3,166	0.03%
2022/10/20	15	38.40	8	38.88	38.00	7	3,197	0.22%
2022/10/19	2	39.23	0	0.00	38.90	2	3,194	0.06%
2022/10/14	0	0.00	2	36.48	36.35	-2	3,355	-0.06%
2022/10/13	1	36.05	0	0.00	34.90	1	3,402	0.03%
2022/10/07	1	39.50	0	0.00	39.10	1	3,544	0.03%
2022/10/05	4	39.95	4	40.25	38.70	0	3,719	0.00%
2022/10/03	11	37.93	11	37.89	37.65	0	3,741	0.00%
2022/09/26	0.1	37.60	0	0.00	37.50	0.1	3,884	0.00%
2022/09/23	1	39.10	0	0.00	39.00	1	3,951	0.03%
2022/09/22	0	0.00	6	39.37	39.65	-6	3,997	-0.15%
2022/09/21	1	39.90	0	0.00	39.55	1	4,029	0.02%
2022/09/20	0	0.00	3	40.32	40.35	-3	4,098	-0.07%
2022/09/15	0	0.00	2	42.55	41.60	-2	4,449	-0.04%
2022/09/13	3	41.70	0	0.00	42.80	3	4,599	0.07%
2022/09/12	4	41.85	1	42.00	41.90	3	4,685	0.06%
2022/09/07	2	41.13	1	41.30	41.20	1	5,027	0.02%
2022/09/06	1	41.05	0	0.00	40.80	1	5,431	0.02%
2022/09/05	3.3	43.73	3	43.07	41.85	0.3	5,500	0.01%
2022/09/02	1	43.45	0	0.00	44.00	1	5,465	0.02%
2022/09/01	19.1	43.81	18	44.13	42.60	1.1	5,552	0.02%
2022/08/31	4	42.65	6	43.03	43.70	-2	5,750	-0.03%
2022/08/30	1	41.60	0	0.00	42.15	1	5,832	0.02%
2022/08/26	3	41.88	2	42.05	41.80	1	6,924	0.01%
2022/08/25	2	41.10	0	0.00	40.95	2	7,712	0.03%
2022/08/23	1	40.70	0	0.00	41.00	1	8,142	0.01%
2022/08/18	0	0.00	1	41.50	41.60	-1	8,270	-0.01%
2022/08/17	0	0.00	1	41.10	41.10	-1	8,253	-0.01%
2022/08/16	3	42.15	4	42.48	41.75	-1	8,245	-0.01%
2022/08/15	1	41.40	4	41.50	41.50	-3	8,183	-0.04%
2022/08/12	0	0.00	1	40.65	40.25	-1	8,134	-0.01%
2022/08/11	0	0.00	1	40.35	40.10	-1	8,125	-0.01%
2022/08/10	1	41.25	2	40.88	40.75	-1	8,086	-0.01%
2022/08/08	1	39.05	1	39.65	39.80	0	7,978	0.00%
2022/08/05	1	37.90	1	38.10	38.55	0	7,939	0.00%
2022/08/04	0	0.00	1	37.30	37.25	-1	7,932	-0.01%
2022/08/03	1	38.45	0	0.00	37.60	1	7,932	0.01%
2022/08/02	1.1	38.34	20	38.10	38.30	-18.9	7,931	-0.24%
2022/07/29	0	0.00	17	39.30	39.15	-17	7,858	-0.22%
2022/07/28	26	39.09	12	38.89	38.70	14	7,851	0.18%
2022/07/27	1	38.10	1	38.25	38.55	0	7,808	0.00%
2022/07/26	22	38.82	3	38.85	38.15	19	7,807	0.24%
2022/07/25	1	37.40	5	38.23	38.00	-4	7,763	-0.05%
2022/07/22	1	37.90	2	37.78	37.05	-1	7,746	-0.01%
2022/07/21	1	35.45	0	0.00	36.15	1	7,640	0.01%
2022/07/19	3	36.10	0	0.00	36.10	3	7,579	0.04%
2022/07/18	0	0.00	1	35.95	35.65	-1	7,549	-0.01%
2022/07/15	1	35.50	4	35.79	35.50	-3	7,534	-0.04%
2022/07/14	0	0.00	7	35.66	35.75	-7	7,460	-0.09%
2022/07/13	1.1	37.87	0	0.00	37.30	1.1	7,326	0.02%
2022/07/12	1	38.50	0	0.00	37.40	1	7,309	0.01%
2022/07/11	0	0.00	2	39.65	39.70	-2	7,307	-0.03%
2022/07/08	1	40.40	0	0.00	39.55	1	7,343	0.01%
2022/07/05	0	0.00	1	39.85	39.80	-1	8,146	-0.01%
2022/07/04	1	38.80	0	0.00	38.80	1	8,498	0.01%
2022/07/01	6	39.68	0	0.00	38.80	6	8,901	0.07%
2022/06/30	0	0.00	2	42.08	41.70	-2	8,885	-0.02%
2022/06/29	0	0.00	7	43.51	43.50	-7	9,490	-0.07%
2022/06/28	7.1	45.53	4	44.25	44.25	3.1	9,690	0.03%
2022/06/27	17	45.65	13	45.69	45.60	4	9,628	0.04%
2022/06/24	2	43.88	2	44.00	44.85	0	9,490	0.00%
2022/06/20	0.2	43.75	2	43.93	42.65	-1.8	9,360	-0.02%
2022/06/17	4	45.16	3	45.30	45.90	1	9,340	0.01%
2022/06/16	4.1	45.73	7	46.12	45.05	-2.9	9,253	-0.03%
2022/06/15	8	47.19	8	47.83	46.50	0	9,064	0.00%
2022/06/14	1	46.30	2	46.05	46.80	-1	8,648	-0.01%
2022/06/10	1	47.40	2	47.10	46.85	-1	8,453	-0.01%
2022/06/09	20.3	47.10	18	47.44	46.90	2.3	8,270	0.03%
2022/06/08	14	46.34	3	46.62	46.45	11	7,865	0.14%
2022/06/07	44	47.63	43	48.46	46.80	1	7,610	0.01%
2022/06/06	14	47.07	20.1	46.29	46.00	-6.1	6,831	-0.09%
2022/06/02	22.1	46.28	20.3	45.85	47.15	1.8	6,442	0.03%
2022/06/01	8	43.97	6	44.03	43.25	2	5,640	0.04%
2022/05/31	5	42.67	6.5	43.58	43.30	-1.5	5,373	-0.03%
2022/05/27	0	0.00	1	40.45	40.60	-1	5,150	-0.02%
2022/05/26	1	41.55	0	0.00	40.00	1	5,173	0.02%
2022/05/24	6	40.37	0	0.00	39.25	6	5,178	0.12%
2022/05/23	0	0.00	4	40.90	40.70	-4	5,144	-0.08%
2022/05/11	1	39.15	0	0.00	38.85	1	5,332	0.02%
2022/05/10	1	38.70	0	0.00	39.00	1	5,427	0.02%
2022/05/06	0	0.00	1	40.10	40.85	-1	5,774	-0.02%
2022/05/05	1	40.95	1	40.85	40.85	0	6,053	0.00%
2022/05/04	0	0.00	5	40.20	39.80	-5	6,258	-0.08%
2022/05/03	0.2	40.60	0	0.00	40.20	0.2	6,536	0.00%
2022/04/28	2	40.18	1	39.55	39.30	1	6,630	0.02%
2022/04/27	1	39.90	1	39.20	39.40	0	6,799	0.00%
2022/04/26	5	40.50	10	40.18	40.50	-5	6,956	-0.07%
2022/04/25	0	40.70	0	0.00	40.85	0	6,974	0.00%
2022/04/22	3.1	42.08	0	0.00	41.70	3.1	7,011	0.04%
2022/04/21	0.1	42.30	3	42.07	42.10	-2.9	7,023	-0.04%
2022/04/19	10	40.95	0	0.00	41.00	10	7,040	0.14%
2022/04/15	1	41.80	0	0.00	41.80	1	7,040	0.01%
2022/04/14	5	43.12	0	0.00	43.10	5	7,033	0.07%
2022/04/13	10	45.08	11	44.74	43.75	-1	7,047	-0.01%
2022/04/12	4	42.06	39.1	43.28	43.45	-35.1	6,629	-0.53%
2022/04/11	10.1	42.73	10	42.71	42.55	0.1	6,476	0.00%
2022/04/08	14	42.93	13	43.03	43.80	1	6,156	0.02%
2022/04/07	11.2	42.70	36	43.46	42.95	-24.8	5,796	-0.43%
2022/04/06	2	40.40	0	0.00	40.40	2	5,378	0.04%
2022/04/01	37	43.53	40	43.56	41.50	-3	5,326	-0.06%
2022/03/31	2.1	41.80	4	42.09	42.70	-1.9	4,699	-0.04%
2022/03/30	0	0.00	1	41.00	40.95	-1	4,508	-0.02%
2022/03/29	0	0.00	1	40.15	39.90	-1	4,507	-0.02%
2022/03/28	1	40.50	3	39.77	40.65	-2	4,522	-0.04%
2022/03/25	4	41.48	0	0.00	41.15	4	4,505	0.09%
2022/03/24	1	41.15	0	0.00	40.55	1	4,467	0.02%
2022/03/23	5	41.50	0	0.00	41.25	5	4,439	0.11%
2022/03/22	0	0.00	1	41.50	41.15	-1	4,403	-0.02%
2022/03/18	0	0.00	1	39.80	39.05	-1	4,386	-0.02%
2022/03/17	8	38.84	0	0.00	38.80	8	4,468	0.18%
2022/03/15	3	38.05	0	0.00	37.50	3	4,702	0.06%
2022/03/09	0	0.00	1	37.15	37.75	-1	5,219	-0.02%
2022/03/08	0	0.00	2.1	36.53	36.00	-2.1	5,317	-0.04%
2022/03/07	0	0.00	5	37.35	37.10	-5	5,357	-0.09%
2022/03/01	0.1	40.30	0	0.00	40.50	0.1	5,708	0.00%
2022/02/24	0	0.00	0.3	39.40	38.60	-0.3	6,108	0.00%
2022/02/22	1	39.80	0	0.00	39.70	1	6,348	0.02%
2022/02/21	0	0.00	0.5	40.90	40.80	-0.5	6,731	-0.01%
2022/02/17	2	41.18	0	0.00	40.85	2	7,449	0.03%
2022/02/16	3	41.73	2	41.90	42.05	1	7,729	0.01%
2022/02/15	0.2	40.85	0	0.00	40.35	0.2	7,766	0.00%
2022/02/14	5	40.10	0	0.00	39.40	5	7,968	0.06%
2022/02/10	19	41.83	1	41.55	41.60	18	8,150	0.22%
2022/02/09	3	42.13	3	42.18	42.00	0	8,151	0.00%
2022/02/08	49.2	42.18	10	42.23	42.50	39.2	8,338	0.47%
2022/02/07	3	41.10	18	41.58	41.90	-15	8,113	-0.18%
2022/01/26	18.3	39.85	19	40.02	39.30	-0.8	7,866	-0.01%
2022/01/25	5	40.04	5	39.78	38.50	0	7,821	0.00%
2022/01/24	5	36.84	6	37.67	38.20	-1	7,673	-0.01%
2022/01/21	5.2	38.93	1	39.00	38.90	4.2	7,730	0.05%
2022/01/20	24	40.07	26	39.45	39.45	-2	7,757	-0.03%
2022/01/19	4	37.99	13	39.22	38.20	-9	7,660	-0.12%
2022/01/18	15	36.38	15	37.47	36.85	0	7,727	0.00%
2022/01/17	7	37.06	2	36.90	37.05	5	7,792	0.06%
2022/01/13	0	0.00	8	35.33	35.10	-8	7,752	-0.10%
2022/01/11	2	37.00	0	0.00	36.45	2	7,759	0.03%
2022/01/10	5	37.45	0	0.00	37.45	5	7,749	0.06%
2022/01/06	1	37.80	1	39.50	38.50	0	7,781	0.00%
2022/01/05	7	39.89	0	0.00	39.90	7	7,727	0.09%
2022/01/03	0	0.00	1	39.80	39.70	-1	7,792	-0.01%
2021/12/23	0	0.00	2	42.03	41.15	-2	8,360	-0.02%
2021/12/21	6.1	41.03	3	41.00	40.95	3.1	8,597	0.04%
2021/12/20	10	40.87	8	40.63	41.05	2	8,603	0.02%
2021/12/17	4	40.41	0	0.00	40.00	4	8,562	0.05%
2021/12/16	3	41.58	2	41.05	41.20	1	8,485	0.01%
2021/12/15	0	0.00	1	41.25	41.15	-1	8,434	-0.01%
2021/12/14	0.1	41.40	0	0.00	40.90	0.1	8,390	0.00%
2021/12/13	1	44.90	0.5	43.10	43.00	0.5	8,274	0.01%
2021/12/10	15.5	42.97	15.1	42.89	44.50	0.4	8,162	0.01%
2021/12/09	0	0.00	10	45.97	44.50	-10	8,038	-0.12%
2021/12/08	5	45.92	3	45.72	45.15	2	7,958	0.03%
2021/12/07	5	46.10	7	45.19	45.85	-2	7,912	-0.03%
2021/12/06	13	45.58	13	45.50	45.45	0	7,813	0.00%
2021/12/03	6	44.53	0	0.00	44.50	6	7,663	0.08%
2021/12/02	2	44.25	0	0.00	43.05	2	7,505	0.03%
2021/12/01	1	43.25	0	0.00	43.40	1	7,396	0.01%
2021/11/30	3	44.18	7	43.37	43.40	-4	7,356	-0.05%
2021/11/29	0.2	42.36	3	42.25	42.25	-2.8	7,265	-0.04%
2021/11/26	1.1	44.85	1	43.00	42.90	0.1	7,148	0.00%
2021/11/25	12	44.67	18	45.36	44.95	-6	7,006	-0.09%
2021/11/24	6	44.73	9	44.41	45.15	-3	6,847	-0.04%
2021/11/23	5	42.50	1	42.75	42.05	4	6,516	0.06%
2021/11/22	4	43.68	6	43.50	43.00	-2	6,432	-0.03%
2021/11/19	6.1	43.16	20	44.03	43.65	-13.9	6,353	-0.22%
2021/11/18	9	45.37	11	45.79	44.10	-2	6,144	-0.03%
2021/11/17	10.1	43.85	26	43.64	43.50	-15.9	5,726	-0.28%
2021/11/16	26	43.48	7	44.04	42.05	19	5,502	0.35%
2021/11/15	14.1	40.49	10	40.48	41.55	4.1	4,984	0.08%
2021/11/12	4	38.75	3	38.13	37.80	1	4,667	0.02%
2021/11/11	7.1	40.40	1	41.60	39.00	6.1	4,548	0.13%
2021/11/10	2	39.55	2	39.58	39.50	0	4,331	0.00%
2021/11/09	2	39.45	17	38.25	38.85	-15	4,179	-0.36%
2021/11/08	2	38.62	2	39.30	38.00	0	4,063	0.00%
2021/11/05	3	39.13	2	38.85	39.80	1	3,986	0.03%
2021/11/04	0	0.00	3	38.13	38.20	-3	3,769	-0.08%
2021/11/03	0	0.00	0.1	37.20	37.00	-0.1	3,715	0.00%
2021/11/02	13	38.03	15	38.08	37.10	-2	3,701	-0.05%
2021/11/01	3	37.97	0	0.00	37.70	3	3,523	0.09%
2021/10/29	7	35.80	7	36.84	37.10	0	3,433	0.00%
2021/10/28	16	36.78	0	0.00	35.70	16	3,373	0.47%
2021/10/27	23	36.27	21	35.18	36.60	2	3,439	0.06%
2021/10/26	28.4	36.01	20	35.43	35.70	8.4	3,391	0.25%
2021/10/25	5	33.71	8	33.99	33.85	-3	3,153	-0.10%
2021/10/22	1	31.90	0	0.00	32.00	1	3,071	0.03%
2021/10/21	1	32.45	0	0.00	32.25	1	3,112	0.03%
2021/10/20	2	32.40	4	32.55	32.85	-2	3,094	-0.06%
2021/10/19	0	0.00	1	32.50	33.00	-1	3,099	-0.03%
2021/10/18	0	0.00	2	31.90	31.85	-2	3,073	-0.07%
2021/10/15	20	32.38	19	32.29	32.10	1	3,100	0.03%
2021/10/14	3	31.57	0	0.00	31.85	3	3,070	0.10%
2021/10/13	3	30.45	0	0.00	30.25	3	3,034	0.10%
2021/10/06	1	33.70	0	0.00	33.00	1	2,963	0.03%
2021/10/05	11	33.67	17	34.14	32.70	-6	2,869	-0.21%
2021/10/04	1	31.00	1	31.80	33.10	0	2,536	0.00%
2021/10/01	1	31.00	3	33.50	30.85	-2	2,491	-0.08%
2021/09/30	15	32.42	15	32.70	33.20	0	2,443	0.00%
2021/09/29	0	0.00	1	32.35	32.00	-1	2,568	-0.04%
2021/09/28	17	32.99	16	33.90	32.80	1	2,567	0.04%
2021/09/27	0	0.00	4	30.96	31.70	-4	2,393	-0.17%
2021/09/24	1	30.50	0	0.00	30.25	1	2,400	0.04%
2021/09/23	0	0.00	5	30.35	30.25	-5	2,468	-0.20%
2021/09/22	2	30.03	3	30.08	30.10	-1	2,500	-0.04%
2021/09/17	3	31.02	4	31.16	31.10	-1	2,540	-0.04%
2021/09/16	4	31.80	0	0.00	31.25	4	2,550	0.16%
2021/09/14	0	0.00	2	31.85	32.20	-2	2,546	-0.08%
2021/09/13	2	31.30	1	31.55	31.70	1	2,509	0.04%
2021/09/10	14	31.84	13	32.16	31.40	1	2,492	0.04%
2021/09/09	9	32.10	6	32.19	32.75	3	2,447	0.12%
2021/09/08	1	30.10	0	0.00	29.80	1	2,374	0.04%
2021/09/07	2	30.75	0	0.00	30.70	2	2,373	0.08%
2021/09/06	2	32.58	0	0.00	31.75	2	2,365	0.08%
2021/09/03	10	32.90	11	32.30	33.00	-1	2,359	-0.04%
2021/09/02	0	0.00	2	31.63	32.00	-2	2,337	-0.09%
2021/09/01	0	0.00	1	31.40	31.10	-1	2,301	-0.04%
2021/08/31	1	30.70	0	0.00	30.75	1	2,302	0.04%
2021/08/27	1	30.90	1	31.60	31.25	0	2,301	0.00%
2021/08/25	0	0.00	1	31.35	31.30	-1	2,257	-0.04%
2021/08/18	2	28.50	0	0.00	31.10	2	2,330	0.09%
2021/08/13	6	31.08	0	0.00	31.05	6	2,297	0.26%
2021/08/11	2	32.35	0	0.00	31.05	2	2,300	0.09%
2021/08/10	1.1	33.07	0	0.00	32.90	1.1	2,272	0.05%
2021/08/09	0	0.00	1	36.00	35.10	-1	2,218	-0.05%
2021/08/04	10	38.42	11	38.85	38.35	-1	2,225	-0.04%
2021/08/03	11	38.50	11	38.75	38.70	0	2,185	0.00%
2021/08/02	4	38.88	2	38.90	39.20	2	2,114	0.09%
2021/07/26	11	35.64	12	35.71	35.50	-1	1,836	-0.05%
2021/07/23	1	35.70	1	34.30	35.55	0	1,828	0.00%
2021/07/22	1	33.60	2	34.30	33.85	-1	1,816	-0.06%
2021/07/21	3	34.03	4	34.28	33.25	-1	1,806	-0.06%
2021/07/20	2	34.25	0	0.00	34.05	2	1,768	0.11%
2021/07/19	1	35.10	0	0.00	35.05	1	1,759	0.06%
2021/07/14	2	37.20	2	36.60	35.35	0	1,777	0.00%
2021/07/13	0	0.00	1	37.60	36.95	-1	1,760	-0.06%
2021/07/12	1	37.55	0	0.00	37.10	1	1,705	0.06%
2021/07/07	2	37.70	9	38.31	37.55	-7	1,709	-0.41%
2021/07/06	17	39.18	13	39.70	38.45	4	1,717	0.23%
2021/07/05	3	37.90	1	38.00	38.35	2	1,591	0.13%
2021/06/29	0	0.00	2	32.55	33.05	-2	1,671	-0.12%
2021/06/21	2	28.85	0	0.00	28.70	2	1,641	0.12%
2021/06/17	0	0.00	1	29.90	30.00	-1	1,677	-0.06%
2021/06/10	4	29.80	2	29.80	30.55	2	1,727	0.12%
2021/06/09	0	0.00	0.1	30.20	30.20	-0.1	1,736	0.00%
2021/06/08	1	30.25	0	0.00	30.15	1	1,751	0.06%
2021/06/03	0	0.00	1	30.15	30.10	-1	1,814	-0.06%
2021/05/27	1	31.80	0	0.00	30.50	1	1,913	0.05%
2021/05/26	3	30.95	0	0.00	32.20	3	1,915	0.16%
2021/05/21	2	25.93	0	0.00	26.25	2	2,054	0.10%
2021/05/20	1	26.30	0	0.00	26.15	1	2,175	0.05%
2021/05/17	3	24.28	1	25.90	24.80	2	2,232	0.09%
2021/05/13	0	0.00	1	26.10	27.00	-1	2,215	-0.05%
2021/05/07	0	0.00	1	35.30	35.00	-1	2,241	-0.04%
2021/05/04	1	35.45	1	33.30	32.90	0	2,364	0.00%
2021/04/29	0	0.00	3	37.10	37.10	-3	2,356	-0.13%
2021/04/28	0	0.00	3.4	37.33	37.30	-3.4	2,374	-0.14%
2021/04/26	4	38.25	0	0.00	38.20	4	2,420	0.17%
2021/04/21	0	0.00	3.2	38.55	38.60	-3.2	2,455	-0.13%
2021/04/16	1	39.30	0	0.00	39.30	1	2,593	0.04%
2021/04/13	1	39.15	0	0.00	38.80	1	2,642	0.04%
2021/04/12	8	40.10	0.5	39.80	39.75	7.5	2,657	0.28%
2021/04/09	10	42.17	0	0.00	41.65	10	2,658	0.38%
2021/04/08	4.5	43.80	1	43.55	43.80	3.5	2,631	0.13%
2021/04/07	2	43.03	0	0.00	43.60	2	2,621	0.08%
2021/04/06	1	43.10	1	43.00	44.00	0	2,567	0.00%
2021/03/25	2	37.95	0	0.00	37.45	2	2,637	0.08%
2021/03/24	2	37.50	1	37.20	37.45	1	2,662	0.04%
2021/03/19	0	0.00	5	40.15	40.05	-5	2,679	-0.19%
2021/03/18	5	39.87	0	0.00	40.95	5	2,686	0.19%
2021/03/17	1	39.50	0	0.00	39.45	1	2,710	0.04%
2021/03/16	0	0.00	1	39.60	39.50	-1	2,737	-0.04%
2021/03/09	0	0.00	1	40.50	39.70	-1	3,461	-0.03%
2021/03/05	1	42.55	0	0.00	42.35	1	3,669	0.03%
2021/03/03	0	0.00	3	41.85	42.85	-3	3,801	-0.08%
2021/03/02	3	45.30	0	0.00	43.60	3	3,807	0.08%
2021/02/26	1	43.70	0	0.00	44.85	1	3,845	0.03%
2021/02/23	0	0.00	6	44.30	45.00	-6	4,048	-0.15%
2021/02/22	7	45.21	7	44.68	45.55	0	4,054	0.00%
2021/02/19	0	0.00	1	40.00	41.45	-1	3,988	-0.03%
2021/02/17	0	0.00	2	40.00	40.00	-2	4,124	-0.05%
2021/02/05	0	0.00	4	39.00	38.30	-4	4,118	-0.10%
2021/02/03	2	39.15	0	0.00	38.65	2	4,249	0.05%
2021/02/02	2	40.30	0	0.00	39.30	2	4,321	0.05%
2021/01/29	0	0.00	1	38.40	38.00	-1	4,542	-0.02%
2021/01/27	5	38.20	4	38.38	38.00	1	5,020	0.02%
2021/01/26	4	38.48	0	0.00	38.60	4	5,387	0.07%
2021/01/25	1	35.80	0	0.00	36.90	1	5,574	0.02%
2021/01/22	0	0.00	5	33.44	33.55	-5	5,613	-0.09%
2021/01/21	0	0.00	2	34.93	34.20	-2	5,605	-0.04%
2021/01/18	0	0.00	1	37.15	37.20	-1	5,586	-0.02%
2021/01/13	0	0.00	5	36.56	38.20	-5	5,663	-0.09%
2021/01/12	0	0.00	1	37.70	35.95	-1	5,738	-0.02%
2021/01/11	2.3	36.79	0	0.00	37.65	2.3	5,783	0.04%
2021/01/08	1.2	39.27	0	0.00	39.05	1.2	5,781	0.02%
2021/01/06	1	39.85	0	0.00	39.80	1	5,971	0.02%
2021/01/05	1	43.00	2	41.55	41.60	-1	5,985	-0.02%
2021/01/04	0	0.00	3	42.88	42.80	-3	6,044	-0.05%
2020/12/31	3	41.55	1	41.35	41.30	2	6,066	0.03%
2020/12/30	2	42.08	0.2	41.95	42.00	1.8	6,061	0.03%
2020/12/25	7	40.38	7	39.32	40.35	0	5,973	0.00%
2020/12/24	2	42.80	0	0.00	41.80	2	5,891	0.03%
2020/12/22	2	41.25	0	0.00	41.50	2	5,968	0.03%
2020/12/21	1	41.35	1	42.05	41.30	0	6,036	0.00%
2020/12/18	0.5	43.20	0	0.00	43.00	0.5	6,038	0.01%
2020/12/15	1	44.20	0	0.00	43.75	1	6,138	0.02%
2020/12/14	0	0.00	1	44.90	44.90	-1	6,110	-0.02%
2020/12/11	1	45.95	0	0.00	45.30	1	6,101	0.02%
2020/12/10	2	45.63	1	45.55	45.50	1	6,081	0.02%
2020/12/09	2	46.68	0	0.00	46.45	2	6,052	0.03%
2020/12/08	3	47.18	0	0.00	47.20	3	6,016	0.05%
2020/12/07	9	46.35	5	46.19	45.15	4	5,945	0.07%
2020/12/04	5	50.71	8	50.12	49.90	-3	5,781	-0.05%
2020/12/03	9	52.96	2	51.90	54.90	7	5,571	0.13%
2020/12/02	4	49.48	7	49.31	50.70	-3	5,343	-0.06%
2020/12/01	0	0.00	1	46.35	46.10	-1	5,163	-0.02%
2020/11/30	1	45.00	3	45.83	45.00	-2	5,127	-0.04%
2020/11/27	2	47.23	12	47.23	47.05	-10	5,031	-0.20%
2020/11/26	0	0.00	2	47.15	47.30	-2	5,032	-0.04%
2020/11/25	5	46.92	60	47.42	47.20	-55	5,055	-1.09%
2020/11/24	3	47.85	362	48.07	47.00	-359	5,030	-7.14%	大賣/鉅額交易
2020/11/23	3	47.72	5	47.68	48.80	-2	5,037	-0.04%
2020/11/19	2	50.25	0	0.00	50.40	2	4,860	0.04%
2020/11/18	2	48.00	1	47.50	48.05	1	4,789	0.02%
2020/11/17	0	0.00	1	48.95	48.30	-1	4,737	-0.02%
2020/11/16	1	46.45	1	47.65	47.85	0	4,689	0.00%
2020/11/13	29	46.50	2	46.08	45.75	27	4,663	0.58%
2020/11/12	31	45.84	2	45.13	45.75	29	4,666	0.62%
2020/11/11	6	47.05	1	44.50	47.05	5	4,679	0.11%
2020/11/10	3	44.90	0	0.00	44.90	3	4,623	0.06%
2020/11/09	12	46.75	6	46.37	46.50	6	4,551	0.13%
2020/11/06	109	48.38	9	47.13	47.60	100	4,465	2.24%	大買/
2020/11/05	7	46.86	9	46.56	46.00	-2	4,329	-0.05%
2020/11/04	12	45.30	2	44.45	45.00	10	4,100	0.24%
2020/11/03	3	42.65	13	42.57	45.10	-10	3,930	-0.25%
2020/11/02	12	39.83	161	39.93	41.00	-149	3,561	-4.18%	大賣/鉅額交易
2020/10/30	1	35.45	1	37.45	37.45	0	3,310	0.00%
2020/10/28	1	36.70	0	0.00	35.65	1	3,285	0.03%
2020/10/23	0	0.00	4	37.00	37.00	-4	3,313	-0.12%
2020/10/22	1	37.10	0	0.00	36.95	1	3,366	0.03%
2020/10/21	2	39.20	0	0.00	38.30	2	3,397	0.06%
2020/10/20	0	0.00	1	40.40	39.85	-1	3,428	-0.03%
2020/10/19	2	39.35	1	39.50	39.50	1	3,365	0.03%
2020/10/16	0	0.00	1	37.70	38.00	-1	3,327	-0.03%
2020/10/15	0	0.00	0.4	38.75	39.00	-0.4	3,279	-0.01%
2020/10/14	1	38.95	0	0.00	38.95	1	3,255	0.03%
2020/10/13	10	37.79	0	0.00	38.00	10	3,197	0.31%
2020/09/29	0	0.00	10	34.25	33.50	-10	3,470	-0.29%
2020/09/24	110	32.96	0	0.00	32.55	110	3,686	2.98%	大買/鉅額交易
2020/09/23	2	36.00	47	35.61	35.30	-45	3,768	-1.19%
2020/09/21	0	0.00	130	38.13	38.00	-130	3,973	-3.27%	大賣/鉅額交易
2020/09/18	1	36.50	52	38.99	39.10	-51	3,924	-1.30%
2020/09/14	0	0.00	1	36.40	36.50	-1	3,848	-0.03%
2020/09/10	1	36.60	0	0.00	36.10	1	3,900	0.03%
2020/09/02	0	0.00	10	37.51	37.90	-10	4,035	-0.25%
2020/09/01	1	38.80	0	0.00	38.80	1	4,047	0.02%
2020/08/31	1	39.20	45	39.23	39.35	-44	4,041	-1.09%
2020/08/28	1	38.50	0	0.00	38.90	1	4,039	0.02%
2020/08/27	1	39.20	0	0.00	39.00	1	4,027	0.02%
2020/08/26	0	0.00	1	35.55	37.70	-1	3,958	-0.03%
2020/08/25	0	0.00	1	35.28	35.05	-1	3,924	-0.03%
2020/08/20	0	0.00	2	34.30	33.80	-2	3,992	-0.05%
2020/08/19	3	35.82	0	0.00	35.80	3	4,003	0.07%
2020/08/17	1	34.20	3	34.68	34.50	-2	4,020	-0.05%
2020/08/11	5	37.30	1	37.65	37.20	4	4,127	0.10%
2020/08/10	0	0.00	2	38.33	38.60	-2	4,182	-0.05%
2020/08/07	3	39.22	1	38.20	39.90	2	4,209	0.05%
2020/08/04	1	36.90	0	0.00	36.75	1	4,335	0.02%
2020/07/31	190	38.42	0	0.00	38.15	190	4,819	3.94%	大買/鉅額交易
2020/07/30	72	37.35	0	0.00	37.75	72	4,995	1.44%
2020/07/29	22	35.78	1	36.70	36.70	21	5,103	0.41%
2020/07/27	0	0.00	10	37.30	37.55	-10	5,174	-0.19%
2020/07/24	217	41.87	0	0.00	39.95	217	5,227	4.15%	大買/鉅額交易
2020/07/22	58	40.00	0	0.00	41.35	58	5,464	1.06%
2020/07/21	0	0.00	1	38.90	38.90	-1	5,613	-0.02%
2020/07/20	0	0.00	520	34.95	38.70	-520	5,708	-9.11%	大賣/鉅額交易
2020/07/17	0	0.00	105	39.00	38.55	-105	5,734	-1.83%	大賣/鉅額交易
2020/07/16	58	38.90	0	0.00	41.10	58	5,708	1.02%
2020/07/15	0	0.00	1	38.00	37.40	-1	5,689	-0.02%
2020/07/14	58	38.57	0	0.00	38.00	58	5,754	1.01%
2020/07/13	58	38.90	0	0.00	37.85	58	5,826	1.00%
2020/07/10	9	38.61	1	34.75	36.95	8	5,806	0.14%
2020/07/09	6	36.93	0	0.00	38.60	6	5,696	0.11%
2020/07/07	51	31.86	1	29.00	31.95	50	5,497	0.91%
2020/07/06	0	0.00	10	29.30	29.05	-10	5,361	-0.19%
2020/07/03	74	28.87	0	0.00	28.75	74	5,356	1.38%
2020/07/02	10	29.80	4	29.50	28.60	6	5,270	0.11%
2020/07/01	31	27.35	0	0.00	27.90	31	5,129	0.60%
2020/06/24	0	0.00	1	23.25	23.35	-1	4,888	-0.02%
2020/06/17	72	24.59	0.5	24.25	24.35	71.5	4,923	1.45%
2020/06/12	1	21.80	0	0.00	23.55	1	4,969	0.02%
2020/06/11	0	0.00	5.7	23.65	23.00	-5.7	4,978	-0.11%
2020/06/10	2	24.08	0	0.00	24.20	2	4,963	0.04%
2020/06/04	3	25.35	0	0.00	25.30	3	5,034	0.06%
2020/06/01	0	0.00	2	25.73	25.85	-2	4,969	-0.04%
2020/05/29	0	0.00	0.2	25.10	25.20	-0.2	4,990	0.00%
2020/05/27	0	0.00	1	26.00	25.95	-1	4,993	-0.02%
2020/05/26	1	27.55	0	0.00	26.65	1	5,035	0.02%
2020/05/25	0	0.00	1	25.70	26.95	-1	5,006	-0.02%
2020/05/22	2	25.38	3	25.40	25.30	-1	4,962	-0.02%
2020/05/19	3	25.92	0	0.00	25.95	3	4,961	0.06%
2020/05/18	0	0.00	1	24.10	24.10	-1	4,876	-0.02%
2020/05/14	0	0.00	2	25.30	24.50	-2	4,797	-0.04%
2020/05/13	0	0.00	1	26.05	26.05	-1	4,810	-0.02%
2020/05/12	2	26.15	0	0.00	26.10	2	4,859	0.04%
2020/05/11	51	26.11	2	26.10	26.20	49	4,863	1.01%
2020/05/08	216	28.11	12	26.74	26.15	204	4,859	4.20%	大買/鉅額交易
2020/05/07	13	27.35	1	27.40	27.40	12	4,664	0.26%
2020/05/06	2	24.95	51	23.23	24.95	-49	4,554	-1.08%
2020/05/05	39	22.35	5	23.10	22.70	34	4,469	0.76%
2020/05/04	16	22.65	1	22.95	22.80	15	4,394	0.34%
2020/04/29	2	23.20	1	22.70	23.80	1	4,310	0.02%
2020/04/28	4	24.48	2	24.50	23.75	2	4,265	0.05%
2020/04/27	0	0.00	0.5	23.35	23.35	-0.5	4,021	-0.01%
2020/04/24	1	19.90	5	21.50	21.25	-4	3,958	-0.10%
2020/04/23	2	19.68	1	19.70	19.70	1	3,853	0.03%
2020/04/22	0	0.00	1	16.50	18.45	-1	3,750	-0.03%
2020/04/20	2	18.50	3	18.37	18.40	-1	3,684	-0.03%
2020/04/17	1	17.90	0	0.00	18.05	1	3,645	0.03%
2020/04/16	0	0.00	1	17.90	17.40	-1	3,539	-0.03%
2020/04/13	0	0.00	2	15.15	14.65	-2	3,409	-0.06%
2020/04/09	7	14.84	2	14.88	14.45	5	3,456	0.14%
2020/04/08	1	15.00	0	0.00	15.30	1	3,516	0.03%
2020/04/01	0	0.00	7	11.81	11.85	-7	3,794	-0.18%
2020/03/26	2	10.90	4	10.90	10.85	-2	3,800	-0.05%
2020/03/23	3	9.96	0	0.00	10.05	3	3,749	0.08%
2020/03/20	4	11.05	6	11.01	11.05	-2	3,719	-0.05%
2020/03/19	6	10.43	0	0.00	10.05	6	3,688	0.16%
2020/03/18	1	12.20	0	0.00	11.15	1	3,662	0.03%
2020/03/17	2	12.58	0	0.00	12.10	2	3,681	0.05%
2020/03/16	0	0.00	6	13.70	13.35	-6	3,689	-0.16%
2020/03/12	0	0.00	2	15.25	14.90	-2	3,782	-0.05%
2020/03/11	3	16.05	2	15.80	16.55	1	3,816	0.03%
2020/03/10	1	14.50	0	0.00	15.05	1	3,725	0.03%
2020/03/09	0	0.00	2	14.35	13.70	-2	3,670	-0.05%
2020/03/06	0	0.00	6	14.92	14.90	-6	3,683	-0.16%
2020/03/05	2	15.50	0	0.00	15.25	2	3,750	0.05%
2020/03/02	6	15.58	0	0.00	16.35	6	3,725	0.16%
2020/02/21	3	19.30	0	0.00	19.35	3	3,458	0.09%
2020/02/20	0	0.00	2	18.70	18.70	-2	3,377	-0.06%
2020/02/19	2	19.10	0	0.00	19.00	2	3,338	0.06%
2020/02/18	1	19.15	0	0.00	19.25	1	3,309	0.03%
2020/02/14	0	0.00	2	19.00	19.70	-2	3,236	-0.06%
2020/02/13	0	0.00	13	19.61	19.00	-13	3,138	-0.41%
2020/02/12	1	20.30	2	20.30	20.20	-1	3,034	-0.03%
2020/02/11	6	20.33	1	20.40	20.60	5	2,955	0.17%
2020/02/10	6	19.36	0	0.00	19.20	6	2,815	0.21%
2020/02/07	0	0.00	4	18.45	19.15	-4	2,720	-0.15%
2020/02/06	6	18.43	16.6	17.50	18.50	-10.6	2,563	-0.41%
2020/02/04	0	0.00	2	14.20	15.35	-2	2,373	-0.08%
2020/02/03	6	15.40	0	0.00	15.25	6	2,320	0.26%
2020/01/31	11	15.70	0	0.00	16.90	11	2,254	0.49%
2020/01/30	0	0.00	4	17.00	16.80	-4	2,159	-0.19%
2020/01/17	7	18.61	3	17.50	18.15	4	2,062	0.19%
2020/01/15	2	18.55	2	18.00	18.30	0	1,926	0.00%
2020/01/14	2	18.30	1	17.30	18.40	1	1,895	0.05%
2020/01/10	0	0.00	13	16.30	16.30	-13	1,802	-0.72%
2020/01/07	0	0.00	1	16.30	16.35	-1	1,747	-0.06%
2020/01/06	0	0.00	1	16.35	16.05	-1	1,711	-0.06%
2020/01/02	2	18.48	5	18.01	18.15	-3	1,607	-0.19%
2019/12/30	4	16.13	6	16.25	16.25	-2	1,348	-0.15%
2019/12/27	0	0.00	11.5	14.29	14.90	-11.5	1,171	-0.98%
2019/12/26	0	0.00	2	13.00	13.55	-2	1,051	-0.19%
2019/12/12	0	0.00	9	12.73	12.00	-9	859	-1.05%
2019/12/11	13	12.48	16	12.18	12.25	-3	813	-0.37%
2019/12/10	18	11.41	17	10.72	11.95	1	757	0.13%
2019/12/09	6	10.70	1.2	10.64	10.90	4.9	662	0.73%
2019/12/06	12	9.77	2	9.59	9.93	10	575	1.74%
2019/12/05	2	9.11	5	9.13	9.03	-3	452	-0.66%
2019/12/03	0	0.00	5	8.30	8.45	-5	403	-1.24%
2019/12/02	5	8.04	6	8.26	8.46	-1	348	-0.29%
2019/11/29	9	7.63	5	7.60	7.74	4	258	1.55%
2019/11/28	0	0.00	2	7.00	7.04	-2	197	-1.01%
2019/11/27	0	0.00	0.7	6.35	6.40	-0.7	157	-0.45%
2019/11/01	1	6.34	0	0.00	6.40	1	140	0.71%
2019/10/31	1	6.47	0	0.00	6.42	1	139	0.72%
2019/10/29	1	6.40	0	0.00	6.41	1	138	0.72%
2019/10/23	1	6.32	0	0.00	6.34	1	139	0.72%
2019/08/05	1	6.56	0	0.00	6.54	1	145	0.69%
2019/08/02	1	6.61	0	0.00	6.64	1	146	0.68%
2019/07/25	0	0.00	1	6.84	6.81	-1	142	-0.70%
2019/07/24	0	0.00	1	6.84	6.81	-1	140	-0.71%
2019/07/08	1	6.75	0	0.00	6.74	1	157	0.63%
2019/07/02	0	0.00	1	7.04	7.03	-1	162	-0.61%
2019/06/10	0	0.00	5	6.32	6.32	-5	167	-2.95%
2019/04/11	4	6.92	0	0.00	7.00	4	223	1.79%
2019/03/28	1	7.27	0	0.00	7.23	1	218	0.46%
2019/03/27	2	7.46	0	0.00	7.47	2	220	0.91%
2019/03/19	0	0.00	0.4	7.55	7.60	-0.4	224	-0.18%
2019/03/18	0	0.00	2	7.64	7.62	-2	221	-0.90%
2019/03/15	0	0.00	1	7.25	7.28	-1	213	-0.47%
2019/03/08	1	7.04	0	0.00	7.04	1	220	0.45%
2019/03/06	0	0.00	1	7.47	7.34	-1	230	-0.43%
2019/03/04	0	0.00	1	7.37	7.31	-1	227	-0.44%
2019/02/26	0	0.00	2	7.10	7.28	-2	217	-0.92%
2019/02/25	2	7.08	0	0.00	7.09	2	193	1.04%
2019/02/22	0.3	6.39	0	0.00	6.45	0.3	172	0.17%
2019/01/02	2	6.56	0	0.00	6.56	2	191	1.04%
2018/12/14	1	6.70	0	0.00	6.74	1	228	0.44%
2018/12/12	0	0.00	1.8	6.91	6.92	-1.8	228	-0.78%
2018/12/03	1	7.00	0	0.00	7.00	1	240	0.42%
2018/11/29	0	0.00	2	7.06	7.05	-2	233	-0.86%
2018/11/22	1	6.72	0	0.00	6.70	1	233	0.43%
2018/11/12	1	6.84	0	0.00	6.91	1	278	0.36%
2018/11/07	1	6.87	1	7.00	7.01	0	293	0.00%
2018/11/02	0	0.00	5	6.95	6.98	-5	300	-1.66%
2018/10/29	0	0.00	2	6.90	6.93	-2	304	-0.66%
2018/09/21	0	0.00	4	6.72	6.71	-4	424	-0.94%
2018/09/20	0	0.00	2	6.70	6.70	-2	428	-0.47%
2018/09/19	0	0.00	15	6.75	6.72	-15	435	-3.44%
2018/09/13	0	0.00	1	7.08	7.01	-1	507	-0.20%
2018/09/05	0	0.00	1	7.69	7.77	-1	669	-0.15%
2018/09/04	5	7.61	1	7.62	7.65	4	708	0.56%
2018/08/31	0	0.00	1	7.65	7.65	-1	785	-0.13%
2018/08/28	0	0.00	1	7.61	7.58	-1	1,069	-0.09%
2018/08/13	2	8.28	0	0.00	8.39	2	1,535	0.13%
2018/08/10	0	0.00	1	8.74	8.71	-1	1,530	-0.07%
2018/08/09	0	0.00	1	8.59	8.58	-1	1,528	-0.07%
2018/08/08	1	8.41	0	0.00	8.39	1	1,528	0.07%
2018/08/07	1	8.62	0	0.00	8.60	1	1,525	0.07%
2018/08/06	1	8.83	0	0.00	8.82	1	1,522	0.07%
2018/07/26	12	9.17	0	0.00	9.07	12	1,592	0.75%
2018/07/20	1	9.17	1	9.34	9.20	0	1,581	0.00%
2018/07/19	0	0.00	2	8.97	9.18	-2	1,567	-0.13%
2018/07/16	1	8.81	0	0.00	8.93	1	1,547	0.06%
2018/07/13	0	0.00	2	8.94	9.03	-2	1,544	-0.13%
2018/06/28	1	9.06	0	0.00	9.03	1	1,518	0.07%
2018/06/27	0	0.00	2	9.15	9.15	-2	1,526	-0.13%
2018/06/26	1	9.01	7	9.19	9.40	-6	1,521	-0.39%
2018/06/25	1	9.19	0	0.00	9.13	1	1,504	0.07%
2018/06/22	9	9.47	0	0.00	9.50	9	1,489	0.60%
2018/06/21	0	0.00	2	9.73	9.74	-2	1,443	-0.14%
2018/06/19	2	9.12	0	0.00	9.12	2	1,401	0.14%
2018/06/15	0	0.00	7	9.41	9.32	-7	1,389	-0.50%
2018/06/14	0	0.00	2	9.13	9.17	-2	1,353	-0.15%
2018/06/13	4	8.99	1	9.23	8.72	3	1,313	0.23%
2018/06/12	4	9.24	0	0.00	9.00	4	1,276	0.31%
2018/06/11	1	9.31	0	0.00	9.43	1	1,236	0.08%
2018/06/08	3	9.51	10	9.24	9.39	-7	1,215	-0.58%
2018/06/07	0	0.00	1	9.85	9.78	-1	1,159	-0.09%
2018/06/06	0	0.00	4	9.73	10.20	-4	1,078	-0.37%
2018/06/05	5	9.33	8	9.57	9.40	-3	928	-0.32%
2018/06/01	0	0.00	9	9.57	9.70	-9	785	-1.15%
2018/05/31	0	0.00	16	8.70	8.89	-16	614	-2.60%
2018/05/30	0	0.00	9	7.94	8.09	-9	532	-1.69%
2018/05/28	2	7.63	2	7.83	7.61	0	501	0.00%
2018/05/25	2	7.80	13	7.63	7.75	-11	485	-2.27%
2018/05/24	11	7.39	2	7.49	7.49	9	440	2.04%
2018/05/08	0	0.00	10	6.78	6.76	-10	419	-2.38%
2018/05/07	8	6.86	0	0.00	6.76	8	418	1.91%
2018/05/04	0	0.00	12	7.07	7.00	-12	413	-2.90%
2018/04/24	2	6.02	0	0.00	6.04	2	409	0.49%
2018/04/11	2	6.65	0	0.00	6.55	2	410	0.49%
2018/03/31	0	7.49	0	0.00	6.99	0	391	0.00%
2018/03/30	0	0.00	2	7.01	6.99	-2	392	-0.51%
2018/03/28	4	7.26	0	0.00	7.25	4	385	1.04%
2018/03/15	1	7.74	0	0.00	7.72	1	390	0.26%
2018/03/12	6	7.60	0	0.00	7.59	6	409	1.46%
2018/02/07	0	0.00	8	7.07	7.00	-8	507	-1.58%
2018/01/31	4	7.72	0	0.00	7.77	4	493	0.81%
2018/01/19	2	8.15	0	0.00	8.03	2	468	0.43%
2018/01/10	8	8.36	0	0.00	8.29	8	483	1.65%
2018/01/09	1	8.51	1	8.66	8.51	0	505	0.00%
2018/01/05	1	8.54	0	0.00	8.55	1	532	0.19%
2018/01/03	1	8.61	0	0.00	8.59	1	542	0.18%