系統電 (5309)-凱基-新莊券商分點個股進出

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

系統電

(5309)

可現股當沖

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

立即追蹤
本地時間:14:30

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	35.60	35.35	-1	2,240	-0.04%
2024/05/30	1	35.90	2	36.55	35.70	-1	2,313	-0.04%
2024/05/29	0	0.00	1	37.20	37.20	-1	2,312	-0.04%
2024/05/28	0	0.00	1	35.60	35.60	-1	2,277	-0.04%
2024/05/24	1	35.65	0	0.00	35.05	1	2,284	0.04%
2024/05/17	2	34.55	21	34.14	34.55	-19	2,234	-0.85%
2024/05/07	0	0.00	1	34.45	34.55	-1	2,247	-0.04%
2024/05/06	0	0.00	3	34.25	34.25	-3	2,251	-0.13%
2024/04/24	2	33.90	2	34.05	34.20	0	2,268	0.00%
2024/04/19	2	33.90	0	0.00	34.05	2	2,289	0.09%
2024/04/18	1	35.00	0	0.00	34.70	1	2,276	0.04%
2024/04/17	9	35.37	8	34.81	35.20	1	2,303	0.04%
2024/04/16	2	33.85	0	0.00	33.80	2	2,303	0.09%
2024/04/15	0	36.00	1	35.40	35.00	-1	2,450	-0.04%
2024/04/11	1	35.00	0	0.00	34.95	1	2,509	0.04%
2024/04/09	2	35.58	0	0.00	35.55	2	2,498	0.08%
2024/04/02	6	35.50	0	0.00	35.35	6	2,487	0.24%
2024/04/01	4	35.75	6	36.00	35.75	-2	2,462	-0.08%
2024/03/29	8	36.63	8	37.48	35.75	0	2,445	0.00%
2024/03/28	53	39.53	50	39.61	39.50	3	2,276	0.13%
2024/03/27	10	38.85	21	38.37	39.60	-11	1,943	-0.57%
2024/03/26	0	0.00	10	36.80	36.00	-10	1,684	-0.59%
2024/03/25	1	36.80	0	0.00	36.50	1	1,671	0.06%
2024/03/19	1	36.00	1	36.00	35.75	0	1,663	0.00%
2024/03/15	2	36.60	0	0.00	35.80	2	1,748	0.11%
2024/03/14	4	36.06	0	0.00	36.50	4	1,744	0.23%
2024/03/13	0	0.00	1	35.75	35.75	-1	1,713	-0.06%
2024/03/12	0	0.00	11	35.95	36.80	-11	1,702	-0.65%
2024/03/08	1	34.90	0	0.00	35.35	1	1,694	0.06%
2024/03/07	3	37.33	11	37.45	36.70	-8	1,669	-0.48%
2024/03/06	25	37.16	9	37.48	36.95	16	1,602	1.00%
2024/03/05	2	36.15	0	0.00	37.30	2	1,526	0.13%
2024/03/04	0	0.00	1	35.30	35.50	-1	1,454	-0.07%
2024/02/29	0	0.00	4	34.75	35.00	-4	1,440	-0.28%
2024/02/26	4	33.84	0	0.00	34.25	4	1,419	0.28%
2024/02/21	0	0.00	1	34.05	34.00	-1	1,405	-0.07%
2024/02/20	1	34.40	0	0.00	34.30	1	1,410	0.07%
2024/02/15	0	0.00	0	33.50	33.70	0	1,395	0.00%
2024/01/23	1	35.20	1	34.90	34.85	0	1,388	0.00%
2024/01/17	0	0.00	2	35.10	35.00	-2	1,389	-0.14%
2024/01/15	1	36.65	0	0.00	36.50	1	1,353	0.07%
2024/01/10	0	0.00	10	38.10	37.60	-10	1,310	-0.76%
2024/01/09	33	37.54	3	38.30	37.50	30	1,242	2.41%
2024/01/08	2	37.50	2	37.38	37.45	0	1,071	0.00%
2024/01/05	1	36.65	0	0.00	36.00	1	1,006	0.10%
2024/01/04	1	35.90	0	0.00	35.85	1	982	0.10%
2023/12/18	0.4	35.45	0	0.00	35.55	0.4	1,002	0.04%
2023/12/15	1.3	36.11	0	0.00	35.80	1.3	1,000	0.13%
2023/12/14	1	36.40	0	0.00	35.85	1	987	0.10%
2023/12/13	11	36.10	11	36.95	36.10	0	983	0.00%
2023/12/08	1	34.65	0	0.00	34.60	1	908	0.11%
2023/12/07	0.1	35.00	0	0.00	34.70	0.1	955	0.01%
2023/12/06	0.2	35.50	0	0.00	35.25	0.2	964	0.02%
2023/11/21	1	34.00	0	0.00	33.75	1	846	0.12%
2023/11/09	2	32.60	2	32.55	32.60	0	859	0.00%
2023/11/01	2	32.00	2	31.80	31.85	0	954	0.00%
2023/10/31	2	33.00	2	32.33	32.05	0	954	0.00%
2023/10/12	0	0.00	1	34.35	34.40	-1	1,102	-0.09%
2023/10/05	1	35.80	10	35.20	34.90	-9	1,109	-0.81%
2023/10/03	10	34.50	0	0.00	34.30	10	1,102	0.91%
2023/08/31	0	0.00	0.6	35.50	35.70	-0.6	1,646	-0.04%
2023/08/23	0	0.00	1	35.85	35.95	-1	1,716	-0.06%
2023/08/22	0	0.00	1	36.00	35.75	-1	1,746	-0.06%
2023/08/18	0	0.00	2	35.65	35.60	-2	1,784	-0.11%
2023/08/14	2	33.50	2	33.55	33.90	0	1,867	0.00%
2023/08/11	2	35.00	2	34.90	34.65	0	1,864	0.00%
2023/07/28	0	0.00	3	38.10	38.25	-3	2,213	-0.14%
2023/07/24	2	37.10	2	36.45	36.50	0	2,286	0.00%
2023/07/19	3	37.93	0	0.00	37.80	3	2,346	0.13%
2023/07/11	9	38.04	4	37.95	38.00	5	2,786	0.18%
2023/07/07	4	38.55	4	38.20	38.55	0	3,329	0.00%
2023/07/03	0	0.00	1	41.45	41.30	-1	3,772	-0.03%
2023/06/29	0	0.00	7	40.69	40.65	-7	4,734	-0.15%
2023/06/28	2	40.50	5	40.64	40.55	-3	4,749	-0.06%
2023/06/27	10	40.30	6	40.50	40.60	4	4,810	0.08%
2023/06/20	0	0.00	6	40.40	40.50	-6	4,856	-0.12%
2023/06/16	4	40.40	2	40.35	40.35	2	4,861	0.04%
2023/06/15	2	40.60	0	0.00	40.75	2	4,831	0.04%
2023/06/14	0	0.00	1	41.30	41.45	-1	4,806	-0.02%
2023/06/13	5	40.60	2	40.50	40.65	3	4,812	0.06%
2023/06/12	6	41.02	0	0.00	40.80	6	4,789	0.13%
2023/06/05	1	43.40	0	0.00	43.40	1	4,962	0.02%
2023/05/19	2	43.95	1	43.95	42.75	1	5,240	0.02%
2023/05/08	2	44.18	0	0.00	44.20	2	5,686	0.04%
2023/05/04	5	44.03	3	44.33	44.15	2	5,590	0.04%
2023/05/02	2	43.20	0	0.00	43.20	2	5,625	0.04%
2023/04/27	0	0.00	1	43.25	43.25	-1	5,579	-0.02%
2023/04/26	1	41.90	0	0.00	42.90	1	5,543	0.02%
2023/04/25	6	42.62	0	0.00	42.10	6	5,505	0.11%
2023/04/21	2	42.80	0	0.00	42.05	2	5,467	0.04%
2023/04/20	1	44.65	0	0.00	43.50	1	5,397	0.02%
2023/04/19	2	44.40	0	0.00	44.25	2	5,314	0.04%
2023/04/14	6	45.29	0.4	45.24	45.00	5.7	5,141	0.11%
2023/04/13	10.4	46.91	7	47.39	46.00	3.4	5,034	0.07%
2023/04/12	4	47.41	10	47.24	47.50	-6	4,688	-0.13%
2023/04/11	3	44.88	4	45.68	45.95	-1	4,455	-0.02%
2023/04/10	0	0.00	1	45.55	45.05	-1	4,405	-0.02%
2023/04/07	0	0.00	1	45.30	45.90	-1	4,316	-0.02%
2023/04/06	22	46.55	16	46.81	46.30	6	4,189	0.14%
2023/03/31	20	46.09	37	46.04	46.35	-17	3,907	-0.44%
2023/03/30	1	43.95	14	44.16	44.30	-13	3,218	-0.40%
2023/03/29	9	42.74	0	0.00	42.90	9	2,873	0.31%
2023/03/27	0	0.00	11	43.35	43.50	-11	2,812	-0.39%
2023/03/23	0	0.00	0	42.55	42.80	0	2,771	0.00%
2023/03/22	2	42.55	4	42.36	42.65	-2	2,774	-0.07%
2023/03/21	2	41.90	1	41.95	42.30	1	2,779	0.04%
2023/03/20	1	41.70	0	41.50	41.60	1	2,788	0.04%
2023/03/17	0	0.00	2	40.98	41.05	-2	2,934	-0.07%
2023/03/16	3	40.77	0	0.00	40.45	3	2,989	0.10%
2023/03/15	4	41.60	0	0.00	41.70	4	3,104	0.13%
2023/03/14	1	41.30	1	41.10	41.00	0	3,369	0.00%
2023/03/10	6	41.77	1	41.85	41.80	5	3,666	0.14%
2023/03/09	12	43.73	3	44.38	43.00	9	3,806	0.24%
2023/03/08	2	43.63	1	44.25	44.20	1	3,857	0.03%
2023/02/23	0	0.00	2	43.05	43.00	-2	3,805	-0.05%
2023/02/21	0	44.50	1	44.40	44.00	-1	3,899	-0.03%
2023/02/20	0	0.00	0.2	44.00	44.30	-0.2	3,878	-0.01%
2023/02/13	0	43.00	0	0.00	43.40	0	3,999	0.00%
2023/02/10	1	43.80	1	43.20	43.10	0	4,026	0.00%
2023/02/09	1	44.10	3	44.55	43.80	-2	4,009	-0.05%
2023/02/08	0	0.00	5	43.80	43.60	-5	3,868	-0.13%
2023/02/07	2	43.33	1	43.05	43.00	1	3,791	0.03%
2023/02/03	0	0.00	3	42.52	42.55	-3	3,574	-0.08%
2023/02/02	0	0.00	1	42.55	42.65	-1	3,545	-0.03%
2023/02/01	1	43.35	0	0.00	42.00	1	3,507	0.03%
2023/01/31	0	0.00	1	41.15	41.85	-1	3,415	-0.03%
2023/01/30	0	0.00	1	40.30	40.55	-1	3,377	-0.03%
2023/01/17	0	39.50	0	0.00	39.35	0	3,377	0.00%
2023/01/13	0	0.00	2	39.80	39.75	-2	3,396	-0.06%
2023/01/12	3	40.08	0	0.00	39.80	3	3,474	0.09%
2023/01/05	0	0.00	1	40.25	39.80	-1	3,528	-0.03%
2023/01/03	0	0.00	1	39.00	39.00	-1	3,487	-0.03%
2022/12/29	1	37.55	0	0.00	38.35	1	3,502	0.03%
2022/12/28	3	38.45	3	38.15	38.00	0	3,531	0.00%
2022/12/22	0	0.00	1	40.50	40.25	-1	3,509	-0.03%
2022/12/13	3	40.70	0	0.00	40.50	3	3,514	0.09%
2022/12/12	1	41.20	2	40.93	41.10	-1	3,510	-0.03%
2022/12/09	6	41.63	1	41.30	41.05	5	3,507	0.14%
2022/12/08	1	43.55	1.1	43.73	43.45	-0.1	3,377	0.00%
2022/12/07	2	43.13	3	43.82	43.05	-1	3,335	-0.03%
2022/12/06	4	45.05	9	45.89	44.70	-5	3,263	-0.15%
2022/12/05	4	45.10	2	45.48	44.70	2	3,003	0.07%
2022/12/02	4	44.79	0	0.00	44.60	4	2,832	0.14%
2022/12/01	1	44.35	10	44.60	44.50	-9	2,700	-0.33%
2022/11/30	1	41.80	21	42.18	42.85	-20	2,556	-0.78%
2022/11/29	2	41.65	2	41.50	41.50	0	2,524	0.00%
2022/11/28	0	0.00	1	41.50	41.60	-1	2,583	-0.04%
2022/11/25	0	0.00	1	40.45	40.05	-1	2,751	-0.04%
2022/11/21	1	41.70	0	0.00	41.05	1	3,026	0.03%
2022/11/16	9	41.25	9	40.90	41.25	0	2,924	0.00%
2022/11/15	0	0.00	11	40.50	40.35	-11	2,859	-0.38%
2022/11/11	2	40.35	1	40.80	41.40	1	2,872	0.03%
2022/11/10	0	0.00	1	40.50	41.00	-1	2,796	-0.04%
2022/11/08	1	39.70	2	40.15	39.60	-1	2,859	-0.03%
2022/11/07	2	39.33	2	38.80	38.80	0	2,811	0.00%
2022/11/04	0	0.00	1	38.70	38.50	-1	2,815	-0.04%
2022/10/31	1	36.70	0	0.00	36.40	1	2,967	0.03%
2022/10/21	0.1	37.95	1	38.40	37.60	-0.9	3,166	-0.03%
2022/10/20	5	38.52	3	38.00	38.00	2	3,197	0.06%
2022/10/13	1	36.00	1	35.15	34.90	0	3,402	0.00%
2022/10/11	1	37.15	1	37.25	37.20	0	3,473	0.00%
2022/10/06	1	39.10	0	0.00	38.90	1	3,668	0.03%
2022/09/28	1	36.50	1	36.00	35.90	0	3,859	0.00%
2022/09/27	0	0.00	1	37.20	37.40	-1	3,866	-0.03%
2022/09/23	5	39.20	0	0.00	39.00	5	3,951	0.13%
2022/09/22	2	39.55	0	0.00	39.65	2	3,997	0.05%
2022/09/21	5	39.55	3	39.43	39.55	2	4,029	0.05%
2022/09/19	0	0.00	1	40.00	40.05	-1	4,252	-0.02%
2022/09/16	0	0.00	0.5	40.97	40.70	-0.5	4,372	-0.01%
2022/09/15	0	0.00	1	42.45	41.60	-1	4,449	-0.02%
2022/09/14	0	0.00	1	42.15	42.45	-1	4,515	-0.02%
2022/09/13	2	42.83	0	0.00	42.80	2	4,599	0.04%
2022/09/12	0	0.00	5	41.85	41.90	-5	4,685	-0.11%
2022/09/08	5	41.75	0	0.00	41.55	5	4,817	0.10%
2022/09/05	0	0.00	1	42.75	41.85	-1	5,500	-0.02%
2022/09/02	1	43.90	0	0.00	44.00	1	5,465	0.02%
2022/09/01	3	43.75	2	42.83	42.60	1	5,552	0.02%
2022/08/31	15.5	43.10	37	43.11	43.70	-21.5	5,750	-0.37%
2022/08/30	0	0.00	10	42.20	42.15	-10	5,832	-0.17%
2022/08/29	5	40.50	0	0.00	40.45	5	6,552	0.08%
2022/08/24	5	40.55	0	0.00	40.35	5	7,971	0.06%
2022/08/23	5	41.25	10	40.58	41.00	-5	8,142	-0.06%
2022/08/22	27	41.19	0	0.00	40.75	27	8,267	0.33%
2022/08/17	5	41.40	5	41.40	41.10	0	8,253	0.00%
2022/08/16	10	41.95	20	42.60	41.75	-10	8,245	-0.12%
2022/08/10	1	40.95	20	41.03	40.75	-19	8,086	-0.23%
2022/08/09	20	40.33	1	40.05	40.65	19	8,024	0.24%
2022/08/08	1	39.70	0	0.00	39.80	1	7,978	0.01%
2022/08/01	1	39.80	3	39.83	39.75	-2	7,891	-0.03%
2022/07/29	1	39.20	2	39.50	39.15	-1	7,858	-0.01%
2022/07/27	0	0.00	1	37.65	38.55	-1	7,808	-0.01%
2022/07/26	0	0.00	10	38.80	38.15	-10	7,807	-0.13%
2022/07/22	2	37.10	2	37.70	37.05	0	7,746	0.00%
2022/07/21	14	35.83	4	35.90	36.15	10	7,640	0.13%
2022/07/20	0	0.00	1	36.80	35.50	-1	7,618	-0.01%
2022/07/19	1	36.10	0	0.00	36.10	1	7,579	0.01%
2022/07/18	0	0.00	4	36.25	35.65	-4	7,549	-0.05%
2022/07/14	1	35.00	0	0.00	35.75	1	7,460	0.01%
2022/07/13	2	38.20	2	37.30	37.30	0	7,326	0.00%
2022/07/12	3	37.55	0	0.00	37.40	3	7,309	0.04%
2022/07/05	5	39.80	5	39.00	39.80	0	8,146	0.00%
2022/07/01	0	0.00	135	40.13	38.80	-135	8,901	-1.52%	大賣/鉅額交易
2022/06/30	0	0.00	3	42.20	41.70	-3	8,885	-0.03%
2022/06/29	6	43.67	10	43.82	43.50	-4	9,490	-0.04%
2022/06/28	54	45.49	0	0.00	44.25	54	9,690	0.56%
2022/06/27	20	45.66	1	45.40	45.60	19	9,628	0.20%
2022/06/24	61	44.99	0	0.00	44.85	61	9,490	0.64%
2022/06/23	0	0.00	120	42.39	42.75	-120	9,384	-1.28%	大賣/鉅額交易
2022/06/22	0	0.00	10	43.08	42.80	-10	9,358	-0.11%
2022/06/21	3	44.13	1	45.35	45.45	2	9,373	0.02%
2022/06/20	11	45.75	10.5	43.80	42.65	0.5	9,360	0.01%
2022/06/17	3	45.30	0	0.00	45.90	3	9,340	0.03%
2022/06/16	10.5	47.55	1	47.60	45.05	9.5	9,253	0.10%
2022/06/15	28.1	48.27	35	47.46	46.50	-6.9	9,064	-0.08%
2022/06/14	1	45.70	0	0.00	46.80	1	8,648	0.01%
2022/06/13	5	45.75	5	46.50	46.25	0	8,523	0.00%
2022/06/10	3	47.25	1	47.05	46.85	2	8,453	0.02%
2022/06/09	17.1	47.88	3	46.72	46.90	14.1	8,270	0.17%
2022/06/08	5	46.46	3	46.60	46.45	2	7,865	0.03%
2022/06/07	32	47.84	26	47.97	46.80	6	7,610	0.08%
2022/06/06	88	46.26	89	46.93	46.00	-1	6,831	-0.01%
2022/06/02	153	46.58	37	46.29	47.15	116	6,442	1.80%	大買/鉅額交易
2022/06/01	23	44.17	4	43.98	43.25	19	5,640	0.34%
2022/05/31	3	43.20	2	43.13	43.30	1	5,373	0.02%
2022/05/30	1	42.25	2	41.95	42.30	-1	5,287	-0.02%
2022/05/26	1	40.15	0	0.00	40.00	1	5,173	0.02%
2022/05/24	0	0.00	6	40.54	39.25	-6	5,178	-0.12%
2022/05/23	7	41.02	2	40.83	40.70	5	5,144	0.10%
2022/05/20	2	39.25	0	0.00	39.05	2	5,081	0.04%
2022/05/18	0	0.00	2	39.08	38.90	-2	5,098	-0.04%
2022/05/13	11	38.64	10	38.18	38.10	1	5,261	0.02%
2022/05/12	2	38.75	2	39.33	38.00	0	5,301	0.00%
2022/05/11	2	39.20	0	0.00	38.85	2	5,332	0.04%
2022/05/10	1	37.55	0	0.00	39.00	1	5,427	0.02%
2022/05/06	1	40.15	0	0.00	40.85	1	5,774	0.02%
2022/05/05	0	0.00	1	40.95	40.85	-1	6,053	-0.02%
2022/05/04	1	39.90	0	0.00	39.80	1	6,258	0.02%
2022/05/03	2	40.75	2	40.18	40.20	0	6,536	0.00%
2022/04/28	0	0.00	2	39.70	39.30	-2	6,630	-0.03%
2022/04/22	0	0.00	3	42.00	41.70	-3	7,011	-0.04%
2022/04/21	0	0.00	5	42.30	42.10	-5	7,023	-0.07%
2022/04/19	1	40.85	0	0.00	41.00	1	7,040	0.01%
2022/04/18	5	40.40	7	40.64	40.35	-2	7,054	-0.03%
2022/04/15	1	41.80	1	42.00	41.80	0	7,040	0.00%
2022/04/14	0	0.00	1	43.00	43.10	-1	7,033	-0.01%
2022/04/13	15	44.38	4	43.89	43.75	11	7,047	0.16%
2022/04/12	7	43.47	0	0.00	43.45	7	6,629	0.11%
2022/04/11	2	42.48	8	43.64	42.55	-6	6,476	-0.09%
2022/04/08	3	43.55	3	43.23	43.80	0	6,156	0.00%
2022/04/07	5	42.98	9	43.94	42.95	-4	5,796	-0.07%
2022/04/06	0	0.00	2.5	40.72	40.40	-2.5	5,378	-0.05%
2022/04/01	57.5	43.02	51	43.53	41.50	6.5	5,326	0.12%
2022/03/31	16	42.66	15	42.63	42.70	1	4,699	0.02%
2022/03/28	1	39.90	1.5	40.34	40.65	-0.5	4,522	-0.01%
2022/03/25	0	0.00	10	41.40	41.15	-10	4,505	-0.22%
2022/03/24	10	40.85	0	0.00	40.55	10	4,467	0.22%
2022/03/23	0.5	41.45	1	41.45	41.25	-0.5	4,439	-0.01%
2022/03/22	1	41.20	12	41.30	41.15	-11	4,403	-0.25%
2022/03/21	3	40.37	3	40.20	40.35	0	4,325	0.00%
2022/03/18	1	39.70	0	0.00	39.05	1	4,386	0.02%
2022/03/15	1	38.55	0	0.00	37.50	1	4,702	0.02%
2022/03/08	0	0.00	1	36.65	36.00	-1	5,317	-0.02%
2022/03/07	2	37.40	1	37.30	37.10	1	5,357	0.02%
2022/03/04	5	40.00	0	0.00	39.05	5	5,446	0.09%
2022/03/03	5	40.25	0	0.00	39.80	5	5,537	0.09%
2022/03/02	6	40.06	5	40.02	39.95	1	5,566	0.02%
2022/03/01	0	0.00	16	39.87	40.50	-16	5,708	-0.28%
2022/02/25	17	38.99	25	39.08	38.80	-8	6,023	-0.13%
2022/02/24	10	38.60	12	39.10	38.60	-2	6,108	-0.03%
2022/02/23	1	40.70	1	40.55	40.55	0	6,144	0.00%
2022/02/22	0	0.00	3	40.03	39.70	-3	6,348	-0.05%
2022/02/18	10	40.85	0	0.00	40.85	10	6,936	0.14%
2022/02/17	0	0.00	10	41.71	40.85	-10	7,449	-0.13%
2022/02/16	1	41.90	6	42.05	42.05	-5	7,729	-0.06%
2022/02/15	0	0.00	5	40.64	40.35	-5	7,766	-0.06%
2022/02/14	5	39.75	1	39.65	39.40	4	7,968	0.05%
2022/02/11	6	40.78	0	0.00	40.75	6	8,079	0.07%
2022/02/10	11	42.45	6	41.98	41.60	5	8,150	0.06%
2022/02/09	0	0.00	1.5	42.38	42.00	-1.5	8,151	-0.02%
2022/02/08	1	43.40	0	0.00	42.50	1	8,338	0.01%
2022/02/07	1.5	41.06	6	41.05	41.90	-4.5	8,113	-0.06%
2022/01/26	1	39.50	5	40.51	39.30	-4	7,866	-0.05%
2022/01/25	4	39.80	1	40.00	38.50	3	7,821	0.04%
2022/01/24	11	37.67	0	0.00	38.20	11	7,673	0.14%
2022/01/20	2	39.95	3	39.62	39.45	-1	7,757	-0.01%
2022/01/19	19	38.72	17	38.29	38.20	2	7,660	0.03%
2022/01/18	1	37.45	0	0.00	36.85	1	7,727	0.01%
2022/01/17	0	0.00	0.1	36.91	37.05	-0.1	7,792	0.00%
2021/12/30	0	0.00	10	39.95	39.95	-10	7,824	-0.13%
2021/12/29	1	40.15	6	40.05	40.05	-5	7,915	-0.06%
2021/12/28	15	40.40	0	0.00	40.40	15	8,243	0.18%
2021/12/27	0.1	40.05	0	0.00	40.30	0.1	8,295	0.00%
2021/12/24	3	40.60	0	0.00	39.95	3	8,359	0.04%
2021/12/23	5	41.50	1	41.90	41.15	4	8,360	0.05%
2021/12/22	1	41.50	3	41.67	41.40	-2	8,433	-0.02%
2021/12/20	1	40.95	0	0.00	41.05	1	8,603	0.01%
2021/12/17	7	40.33	0	0.00	40.00	7	8,562	0.08%
2021/12/16	3	41.10	3	41.03	41.20	0	8,485	0.00%
2021/12/15	5	40.98	2	41.15	41.15	3	8,434	0.04%
2021/12/14	4	41.63	2	40.80	40.90	2	8,390	0.02%
2021/12/13	0	0.00	1	44.60	43.00	-1	8,274	-0.01%
2021/12/10	1	43.45	0	0.00	44.50	1	8,162	0.01%
2021/12/07	3	46.60	3	46.35	45.85	0	7,912	0.00%
2021/12/06	0	0.00	11	45.11	45.45	-11	7,813	-0.14%
2021/12/03	0	0.00	9	44.99	44.50	-9	7,663	-0.12%
2021/12/02	7	43.36	0	0.00	43.05	7	7,505	0.09%
2021/12/01	17	43.51	6	43.80	43.40	11	7,396	0.15%
2021/11/30	0	0.00	6	43.78	43.40	-6	7,356	-0.08%
2021/11/29	18	41.47	10	42.80	42.25	8	7,265	0.11%
2021/11/26	2	43.85	7	44.18	42.90	-5	7,148	-0.07%
2021/11/25	1	44.65	6	45.04	44.95	-5	7,006	-0.07%
2021/11/24	18	44.59	24	44.74	45.15	-6	6,847	-0.09%
2021/11/23	5	42.40	1	43.50	42.05	4	6,516	0.06%
2021/11/22	5	43.60	0	0.00	43.00	5	6,432	0.08%
2021/11/19	3	43.05	7.5	43.56	43.65	-4.5	6,353	-0.07%
2021/11/18	6.5	44.85	5	44.60	44.10	1.5	6,144	0.02%
2021/11/17	5	43.40	2	43.08	43.50	3	5,726	0.05%
2021/11/16	7	43.57	5	42.80	42.05	2	5,502	0.04%
2021/11/15	15	39.13	24	40.30	41.55	-9	4,984	-0.18%
2021/11/12	8	38.40	14	38.57	37.80	-6	4,667	-0.13%
2021/11/11	10	39.37	0	0.00	39.00	10	4,548	0.22%
2021/11/10	6	40.08	0	0.00	39.50	6	4,331	0.14%
2021/11/09	1	38.80	1	38.65	38.85	0	4,179	0.00%
2021/11/08	3	38.43	0	0.00	38.00	3	4,063	0.07%
2021/11/05	1	39.25	146	39.15	39.80	-145	3,986	-3.64%	大賣/鉅額交易
2021/11/02	12	38.10	12	37.21	37.10	0	3,701	0.00%
2021/11/01	2	38.50	5	38.80	37.70	-3	3,523	-0.09%
2021/10/29	0	0.00	11	36.22	37.10	-11	3,433	-0.32%
2021/10/28	7	37.05	0	0.00	35.70	7	3,373	0.21%
2021/10/27	1	36.60	1	36.00	36.60	0	3,439	0.00%
2021/10/26	15	35.50	9	35.91	35.70	6	3,391	0.18%
2021/10/25	2	33.75	0	0.00	33.85	2	3,153	0.06%
2021/10/13	0	0.00	3	30.33	30.25	-3	3,034	-0.10%
2021/10/12	4	30.99	3	30.60	30.45	1	3,022	0.03%
2021/10/08	14	33.12	10	32.68	32.45	4	2,967	0.13%
2021/10/07	1	33.40	2	33.15	33.05	-1	2,948	-0.03%
2021/10/06	3	32.80	2	33.40	33.00	1	2,963	0.03%
2021/10/05	4	33.59	4	32.70	32.70	0	2,869	0.00%
2021/10/04	2	31.00	0	0.00	33.10	2	2,536	0.08%
2021/10/01	3	33.40	0	0.00	30.85	3	2,491	0.12%
2021/09/30	1	32.85	0	0.00	33.20	1	2,443	0.04%
2021/09/29	0	0.00	30	32.07	32.00	-30	2,568	-1.17%
2021/09/28	45	33.89	23	33.30	32.80	22	2,567	0.86%
2021/09/27	0	0.00	1	31.55	31.70	-1	2,393	-0.04%
2021/09/23	1	30.30	1	30.50	30.25	0	2,468	0.00%
2021/09/22	3	30.07	1	30.15	30.10	2	2,500	0.08%
2021/09/17	2	31.20	2	31.20	31.10	0	2,540	0.00%
2021/09/16	1	31.40	10	31.57	31.25	-9	2,550	-0.35%
2021/09/14	1	32.15	2	32.55	32.20	-1	2,546	-0.04%
2021/09/13	2	31.30	2	32.00	31.70	0	2,509	0.00%
2021/09/10	0	0.00	1	31.65	31.40	-1	2,492	-0.04%
2021/09/09	11	32.37	10	32.35	32.75	1	2,447	0.04%
2021/09/08	3	30.30	0	0.00	29.80	3	2,374	0.13%
2021/09/07	2	30.50	0	0.00	30.70	2	2,373	0.08%
2021/09/06	1	32.90	1	32.40	31.75	0	2,365	0.00%
2021/09/03	0	0.00	7	33.00	33.00	-7	2,359	-0.30%
2021/09/02	1	31.50	0	0.00	32.00	1	2,337	0.04%
2021/09/01	2	30.80	1	31.10	31.10	1	2,301	0.04%
2021/08/31	2	30.90	2	30.75	30.75	0	2,302	0.00%
2021/08/30	0	0.00	1	31.50	31.35	-1	2,298	-0.04%
2021/08/24	0	0.00	3	30.97	30.85	-3	2,252	-0.13%
2021/08/20	2	29.15	2	29.00	29.00	0	2,254	0.00%
2021/08/19	1	29.35	0	0.00	29.10	1	2,296	0.04%
2021/08/17	1	29.00	0	0.00	28.90	1	2,319	0.04%
2021/08/16	4	30.90	0	0.00	29.15	4	2,316	0.17%
2021/08/11	15	32.21	1	31.05	31.05	14	2,300	0.61%
2021/08/10	4	33.49	2	33.40	32.90	2	2,272	0.09%
2021/08/09	2	36.00	0	0.00	35.10	2	2,218	0.09%
2021/08/06	2	36.60	0	0.00	36.50	2	2,215	0.09%
2021/08/02	0	0.00	5.8	38.96	39.20	-5.8	2,114	-0.27%
2021/07/29	0	0.00	1	35.05	35.00	-1	1,859	-0.05%
2021/07/28	1	33.70	0	0.00	33.60	1	1,858	0.05%
2021/07/27	1	35.50	2	36.70	35.10	-1	1,864	-0.05%
2021/07/23	2	35.35	0	0.00	35.55	2	1,828	0.11%
2021/07/22	0	0.00	2	33.53	33.85	-2	1,816	-0.11%
2021/07/21	0	0.00	2.7	34.00	33.25	-2.7	1,806	-0.15%
2021/07/20	2	34.55	0	0.00	34.05	2	1,768	0.11%
2021/07/14	2	36.15	0	0.00	35.35	2	1,777	0.11%
2021/07/13	2	38.28	1	38.70	36.95	1	1,760	0.06%
2021/07/12	6	37.09	2	36.90	37.10	4	1,705	0.23%
2021/07/09	2	37.08	1	37.35	36.90	1	1,695	0.06%
2021/07/08	1	38.95	0	0.00	37.95	1	1,702	0.06%
2021/07/07	3	38.00	14	37.70	37.55	-11	1,709	-0.64%
2021/07/06	25	38.92	19	38.99	38.45	6	1,717	0.35%
2021/07/05	13	38.16	12	38.35	38.35	1	1,591	0.06%
2021/07/02	1	35.00	0	0.00	34.90	1	1,550	0.06%
2021/06/30	0	0.00	5	36.00	35.80	-5	1,688	-0.30%
2021/06/28	0	0.00	4	32.68	33.90	-4	1,655	-0.24%
2021/06/23	0	0.00	12	29.51	30.20	-12	1,634	-0.73%
2021/06/15	2	30.13	0	0.00	30.50	2	1,708	0.12%
2021/06/03	0	0.00	1	30.00	30.10	-1	1,814	-0.06%
2021/05/12	10	28.00	0	0.00	27.75	10	2,197	0.46%
2021/05/11	14	31.58	0	0.00	30.80	14	2,215	0.63%
2021/05/10	8	33.96	0	0.00	33.85	8	2,210	0.36%
2021/05/07	10	35.25	0	0.00	35.00	10	2,241	0.45%
2021/05/06	0	0.00	1	35.05	34.40	-1	2,272	-0.04%
2021/05/05	1	32.50	0	0.00	33.65	1	2,287	0.04%
2021/05/04	2	32.83	4	33.25	32.90	-2	2,364	-0.08%
2021/05/03	10	35.05	6	35.40	35.00	4	2,360	0.17%
2021/04/29	10	37.10	6	37.13	37.10	4	2,356	0.17%
2021/04/28	2	37.35	0	0.00	37.30	2	2,374	0.08%
2021/04/27	12	37.96	2	37.80	37.80	10	2,405	0.42%
2021/04/26	1	38.25	0	0.00	38.20	1	2,420	0.04%
2021/04/22	10	37.72	8	38.04	37.70	2	2,468	0.08%
2021/04/21	6	38.77	1	38.70	38.60	5	2,455	0.20%
2021/04/20	6	39.01	0	0.00	39.00	6	2,478	0.24%
2021/04/12	2	40.85	0	0.00	39.75	2	2,657	0.08%
2021/04/09	2	41.90	0	0.00	41.65	2	2,658	0.08%
2021/04/08	12	43.61	2	43.28	43.80	10	2,631	0.38%
2021/04/07	1	42.95	0	0.00	43.60	1	2,621	0.04%
2021/04/06	2	41.08	5	43.95	44.00	-3	2,567	-0.12%
2021/04/01	5	39.95	0	0.00	40.15	5	2,509	0.20%
2021/03/29	2	39.75	0	0.00	39.70	2	2,588	0.08%
2021/03/26	1	37.65	0	0.00	37.80	1	2,594	0.04%
2021/03/24	10	37.50	0	0.00	37.45	10	2,662	0.38%
2021/03/22	10	39.30	0	0.00	39.15	10	2,662	0.38%
2021/03/15	1	40.00	0	0.00	39.90	1	2,774	0.04%
2021/03/12	6	39.74	0	0.00	39.40	6	2,845	0.21%
2021/03/11	2	39.70	0	0.00	39.90	2	3,008	0.07%
2021/03/10	2	39.40	0	0.00	39.70	2	3,231	0.06%
2021/03/05	0	0.00	5	42.65	42.35	-5	3,669	-0.14%
2021/03/04	5	42.75	0	0.00	42.95	5	3,788	0.13%
2021/03/03	1	42.50	5	42.10	42.85	-4	3,801	-0.11%
2021/03/02	0	0.00	1	44.75	43.60	-1	3,807	-0.03%
2021/02/26	1	44.05	0	0.00	44.85	1	3,845	0.03%
2021/02/25	5	44.40	0	0.00	45.55	5	3,906	0.13%
2021/02/24	1	43.35	11.5	43.74	43.15	-10.5	3,993	-0.26%
2021/02/23	1	44.60	3	44.65	45.00	-2	4,048	-0.05%
2021/02/22	8	43.18	1	45.00	45.55	7	4,054	0.17%
2021/02/19	0	0.00	1	40.20	41.45	-1	3,988	-0.03%
2021/02/18	0	0.00	6	39.68	40.05	-6	4,055	-0.15%
2021/02/17	6	39.99	1	39.90	40.00	5	4,124	0.12%
2021/02/05	0	0.00	1	38.35	38.30	-1	4,118	-0.02%
2021/02/04	1	39.00	0	0.00	38.95	1	4,168	0.02%
2021/02/03	0	0.00	1	38.80	38.65	-1	4,249	-0.02%
2021/02/02	3	40.02	0	0.00	39.30	3	4,321	0.07%
2021/01/28	0.5	39.30	0	0.00	38.95	0.5	4,791	0.01%
2021/01/26	0	0.00	1	38.50	38.60	-1	5,387	-0.02%
2021/01/21	0	0.00	7	34.50	34.20	-7	5,605	-0.12%
2021/01/19	1	37.40	0	0.00	36.35	1	5,579	0.02%
2021/01/18	1	37.10	0	0.00	37.20	1	5,586	0.02%
2021/01/15	0.5	39.25	0	0.00	38.70	0.5	5,587	0.01%
2021/01/14	0.5	37.95	0	0.00	37.95	0.5	5,599	0.01%
2021/01/07	0	0.00	5	40.00	40.00	-5	5,826	-0.09%
2021/01/05	0	0.00	11	41.77	41.60	-11	5,985	-0.18%
2020/12/31	0.3	41.85	0	0.00	41.30	0.3	6,066	0.00%
2020/12/30	0.2	42.00	0	0.00	42.00	0.2	6,061	0.00%
2020/12/28	0.5	40.50	0	0.00	39.15	0.5	6,021	0.01%
2020/12/25	0	0.00	5	39.50	40.35	-5	5,973	-0.08%
2020/12/24	2	41.85	0	0.00	41.80	2	5,891	0.03%
2020/12/22	2	42.35	0	0.00	41.50	2	5,968	0.03%
2020/12/18	6	43.30	29	43.61	43.00	-23	6,038	-0.38%
2020/12/14	3	44.80	0	0.00	44.90	3	6,110	0.05%
2020/12/11	2	44.70	0	0.00	45.30	2	6,101	0.03%
2020/12/10	10	45.70	0	0.00	45.50	10	6,081	0.16%
2020/12/09	1	46.45	0	0.00	46.45	1	6,052	0.02%
2020/12/08	18	47.67	0	0.00	47.20	18	6,016	0.30%
2020/12/07	21	45.75	1	47.40	45.15	20	5,945	0.34%
2020/12/04	25	50.17	0	0.00	49.90	25	5,781	0.43%
2020/12/03	1	51.70	10	53.02	54.90	-9	5,571	-0.16%
2020/12/02	22	49.25	6	49.95	50.70	16	5,343	0.30%
2020/12/01	1	45.00	1	46.35	46.10	0	5,163	0.00%
2020/11/30	3	45.17	0	0.00	45.00	3	5,127	0.06%
2020/11/27	1	46.80	4	46.90	47.05	-3	5,031	-0.06%
2020/11/25	2	47.08	1	47.45	47.20	1	5,055	0.02%
2020/11/24	14	47.78	1	47.70	47.00	13	5,030	0.26%
2020/11/23	6	47.99	28	47.54	48.80	-22	5,037	-0.44%
2020/11/20	3	48.80	16	48.87	48.35	-13	4,954	-0.26%
2020/11/19	15	49.60	2.2	48.65	50.40	12.8	4,860	0.26%
2020/11/17	18	48.99	2	48.30	48.30	16	4,737	0.34%
2020/11/16	0	0.00	1	46.00	47.85	-1	4,689	-0.02%
2020/11/12	2	45.55	1	46.00	45.75	1	4,666	0.02%
2020/11/11	2	45.80	0	0.00	47.05	2	4,679	0.04%
2020/11/10	11	45.99	0	0.00	44.90	11	4,623	0.24%
2020/11/09	0	0.00	1	47.15	46.50	-1	4,551	-0.02%
2020/11/06	0	0.00	2	47.60	47.60	-2	4,465	-0.04%
2020/11/05	11	46.98	26	47.63	46.00	-15	4,329	-0.35%
2020/11/04	23	45.90	39	44.85	45.00	-16	4,100	-0.39%
2020/11/03	38	43.08	45	41.53	45.10	-7	3,930	-0.18%
2020/11/02	46	39.24	8	39.96	41.00	38	3,561	1.07%
2020/10/30	1	35.20	0	0.00	37.45	1	3,310	0.03%
2020/10/29	1	34.80	0	0.00	35.85	1	3,264	0.03%
2020/10/22	1	37.60	2	37.83	36.95	-1	3,366	-0.03%
2020/10/21	0	0.00	16	38.94	38.30	-16	3,397	-0.47%
2020/10/20	14	39.81	0	0.00	39.85	14	3,428	0.41%
2020/10/16	4	38.61	35	38.86	38.00	-31	3,327	-0.93%
2020/10/15	5	39.00	3	39.10	39.00	2	3,279	0.06%
2020/10/14	21	38.71	0	0.00	38.95	21	3,255	0.65%
2020/10/13	11	37.66	0	0.00	38.00	11	3,197	0.34%
2020/09/29	0	0.00	1	33.55	33.50	-1	3,470	-0.03%
2020/09/28	1	33.45	0	0.00	34.10	1	3,617	0.03%
2020/09/21	0	0.00	1	38.20	38.00	-1	3,973	-0.03%
2020/09/18	1	37.95	3	37.55	39.10	-2	3,924	-0.05%
2020/09/10	1	37.10	0	0.00	36.10	1	3,900	0.03%
2020/09/08	1	36.00	0	0.00	35.85	1	3,901	0.03%
2020/09/04	2	36.00	2	36.80	36.65	0	3,934	0.00%
2020/09/01	5	38.81	3	38.90	38.80	2	4,047	0.05%
2020/08/31	1	39.25	2	39.63	39.35	-1	4,041	-0.02%
2020/08/27	0	0.00	2	39.05	39.00	-2	4,027	-0.05%
2020/08/26	6	36.22	0	0.00	37.70	6	3,958	0.15%
2020/08/19	0	0.00	2	35.43	35.80	-2	4,003	-0.05%
2020/08/17	2	34.20	0	0.00	34.50	2	4,020	0.05%
2020/08/06	0	0.00	1	36.90	36.90	-1	4,169	-0.02%
2020/08/03	0	0.00	0.3	37.00	37.20	-0.3	4,593	-0.01%
2020/07/31	1	38.10	0	0.00	38.15	1	4,819	0.02%
2020/07/30	1	37.65	0	0.00	37.75	1	4,995	0.02%
2020/07/23	0	0.00	3	40.60	42.05	-3	5,389	-0.06%
2020/07/22	5	41.40	1	40.00	41.35	4	5,464	0.07%
2020/07/17	0	0.00	27	41.00	38.55	-27	5,734	-0.47%
2020/07/16	27	40.02	0	0.00	41.10	27	5,708	0.47%
2020/07/14	0	0.00	1	38.00	38.00	-1	5,754	-0.02%
2020/07/13	1	38.30	1	36.90	37.85	0	5,826	0.00%
2020/07/10	4	39.05	0	0.00	36.95	4	5,806	0.07%
2020/07/09	0	0.00	13	36.87	38.60	-13	5,696	-0.23%
2020/07/07	11	31.46	2	29.65	31.95	9	5,497	0.16%
2020/07/06	2	30.05	1	29.15	29.05	1	5,361	0.02%
2020/07/03	0	0.00	9	28.80	28.75	-9	5,356	-0.17%
2020/07/02	1	28.05	5	28.76	28.60	-4	5,270	-0.08%
2020/07/01	0	0.00	7	27.51	27.90	-7	5,129	-0.14%
2020/06/30	0	0.00	5	24.25	25.40	-5	4,946	-0.10%
2020/06/22	0	0.00	1	23.95	23.75	-1	4,894	-0.02%
2020/06/17	0	0.00	5	23.80	24.35	-5	4,923	-0.10%
2020/06/09	11	22.93	0	0.00	23.65	11	4,954	0.22%
2020/06/08	3	24.80	0	0.00	24.75	3	4,927	0.06%
2020/06/04	4	25.34	0	0.00	25.30	4	5,034	0.08%
2020/05/28	2	25.90	0	0.00	25.35	2	5,002	0.04%
2020/05/26	0	0.00	3	27.47	26.65	-3	5,035	-0.06%
2020/05/25	0	0.00	3	26.60	26.95	-3	5,006	-0.06%
2020/05/22	2	25.45	0	0.00	25.30	2	4,962	0.04%
2020/05/20	1	25.25	0	0.00	25.15	1	4,982	0.02%
2020/05/19	0	0.00	3	26.00	25.95	-3	4,961	-0.06%
2020/05/18	0	24.00	0	0.00	24.10	0	4,876	0.00%
2020/05/15	3	24.00	3	24.93	24.50	0	4,862	0.00%
2020/05/14	4	25.19	0	0.00	24.50	4	4,797	0.08%
2020/05/13	2	26.00	0	0.00	26.05	2	4,810	0.04%
2020/05/12	0	0.00	1	26.30	26.10	-1	4,859	-0.02%
2020/05/11	1	25.75	3	25.82	26.20	-2	4,863	-0.04%
2020/05/08	7	27.31	2	27.48	26.15	5	4,859	0.10%
2020/05/07	0	0.00	50	25.77	27.40	-50	4,664	-1.07%
2020/05/06	50	24.95	1	24.90	24.95	49	4,554	1.08%
2020/05/05	1	23.60	1	21.70	22.70	0	4,469	0.00%
2020/05/04	0	0.00	1	22.65	22.80	-1	4,394	-0.02%
2020/04/30	0	0.00	3	24.05	23.60	-3	4,351	-0.07%
2020/04/29	0	0.00	0	23.40	23.80	0	4,310	0.00%
2020/04/28	7	24.52	3	24.60	23.75	4	4,265	0.09%
2020/04/27	0	0.00	3.7	23.20	23.35	-3.7	4,021	-0.09%
2020/04/24	3	20.05	23	20.68	21.25	-20	3,958	-0.51%
2020/04/23	5	19.10	1	19.80	19.70	4	3,853	0.10%
2020/04/20	0	0.00	9	18.34	18.40	-9	3,684	-0.24%
2020/04/17	5	17.75	6	18.14	18.05	-1	3,645	-0.03%
2020/04/16	8	16.58	9	17.47	17.40	-1	3,539	-0.03%
2020/04/15	0	0.00	1	16.35	16.35	-1	3,430	-0.03%
2020/04/14	6	15.00	0	0.00	14.90	6	3,392	0.18%
2020/04/09	3	15.30	0	0.00	14.45	3	3,456	0.09%
2020/04/08	4	15.13	0	15.30	15.30	4	3,516	0.11%
2020/04/06	0	0.00	2	13.00	13.00	-2	3,728	-0.05%
2020/03/23	5	10.20	0	0.00	10.05	5	3,749	0.13%
2020/03/13	0	0.00	1	13.45	14.50	-1	3,742	-0.03%
2020/03/12	1	15.60	0	0.00	14.90	1	3,782	0.03%
2020/03/11	1	15.60	18	15.97	16.55	-17	3,816	-0.45%
2020/03/10	2	13.00	92	14.05	15.05	-90	3,725	-2.42%
2020/03/09	2	14.55	5	14.02	13.70	-3	3,670	-0.08%
2020/03/06	2	14.90	31	14.99	14.90	-29	3,683	-0.79%
2020/03/05	2	15.30	1	15.60	15.25	1	3,750	0.03%
2020/03/04	0	0.00	7.1	15.10	15.20	-7.1	3,785	-0.19%
2020/03/03	100	16.24	0	0.00	16.10	100	3,761	2.66%
2020/03/02	40	16.40	5	16.35	16.35	35	3,725	0.94%
2020/02/27	1	16.90	0	0.00	15.90	1	3,684	0.03%
2020/02/26	9	17.92	0	0.00	17.50	9	3,588	0.25%
2020/02/25	0	0.00	19	18.44	18.40	-19	3,547	-0.54%
2020/02/24	3	18.80	18	19.19	18.90	-15	3,500	-0.43%
2020/02/21	39	19.36	2	19.25	19.35	37	3,458	1.07%
2020/02/20	5	18.80	4	18.78	18.70	1	3,377	0.03%
2020/02/19	7	18.79	4	19.00	19.00	3	3,338	0.09%
2020/02/18	4	19.08	0	0.00	19.25	4	3,309	0.12%
2020/02/17	1	19.20	0	0.00	19.55	1	3,274	0.03%
2020/02/14	2	19.70	2	19.45	19.70	0	3,236	0.00%
2020/02/13	2	20.25	5	19.10	19.00	-3	3,138	-0.10%
2020/02/12	7	20.31	3	20.20	20.20	4	3,034	0.13%
2020/02/11	5	20.30	6	20.43	20.60	-1	2,955	-0.03%
2020/02/10	6	19.43	3	19.40	19.20	3	2,815	0.11%
2020/02/07	5	18.42	42	19.47	19.15	-37	2,720	-1.36%
2020/02/06	42	18.44	12	18.50	18.50	30	2,563	1.17%
2020/02/05	1	16.00	7	16.54	16.85	-6	2,439	-0.25%
2020/02/04	6	14.18	9	15.61	15.35	-3	2,373	-0.13%
2020/02/03	7	15.25	0	0.00	15.25	7	2,320	0.30%
2020/01/31	5	17.00	2	15.30	16.90	3	2,254	0.13%
2020/01/17	12	16.70	98	18.12	18.15	-86	2,062	-4.17%
2020/01/16	0	0.00	9	18.50	18.20	-9	1,954	-0.46%
2020/01/15	107	18.43	0	0.00	18.30	107	1,926	5.55%	大買/鉅額交易
2020/01/03	0	0.00	4	16.50	16.35	-4	1,638	-0.24%
2020/01/02	4	18.50	1	18.15	18.15	3	1,607	0.19%
2019/12/31	1	17.80	7	17.09	17.85	-6	1,497	-0.40%
2019/12/30	4	14.60	5	15.92	16.25	-1	1,348	-0.07%
2019/12/27	4	14.50	2	14.90	14.90	2	1,171	0.17%
2019/12/25	0	0.00	1	12.60	12.70	-1	1,018	-0.10%
2019/12/24	1	12.00	0	0.00	12.15	1	990	0.10%
2019/12/20	0	0.00	0.1	11.40	11.40	-0.1	955	-0.01%
2019/12/18	0	0.00	0.3	11.45	11.50	-0.3	940	-0.03%
2019/12/17	0	0.00	1	11.10	11.10	-1	925	-0.11%
2019/12/12	3	12.50	14	12.48	12.00	-11	859	-1.28%
2019/12/11	2	12.20	0	0.00	12.25	2	813	0.25%
2019/12/10	6	10.90	0	0.00	11.95	6	757	0.79%
2019/12/09	1	10.75	6	10.85	10.90	-5	662	-0.75%
2019/12/06	7	9.46	8	9.71	9.93	-1	575	-0.17%
2019/12/05	2	8.50	12	9.10	9.03	-10	452	-2.21%
2019/12/04	3	8.43	0	0.00	8.45	3	415	0.72%
2019/12/02	0	0.00	1	8.50	8.46	-1	348	-0.29%
2019/11/29	15	7.55	3	7.58	7.74	12	258	4.65%
2019/11/28	0	0.00	10	6.77	7.04	-10	197	-5.06%
2019/11/14	0	0.00	0.8	6.30	6.31	-0.8	149	-0.52%
2019/11/07	3	6.38	0	0.00	6.36	3	142	2.11%
2019/11/06	7	6.31	0	0.00	6.35	7	139	5.00%
2019/08/21	0	0.00	18	6.45	6.53	-18	152	-11.77%
2019/08/16	0	0.00	1	6.45	6.45	-1	151	-0.66%
2019/08/14	1	6.50	0	0.00	6.44	1	152	0.66%
2019/07/17	0	0.00	1	6.71	6.72	-1	138	-0.72%
2019/07/16	1	6.72	0	0.00	6.72	1	141	0.71%
2019/05/20	2	6.53	0	0.00	6.50	2	238	0.84%
2019/05/14	0	0.00	4	6.50	6.63	-4	242	-1.65%
2019/05/09	0	0.00	1	6.71	6.80	-1	241	-0.41%
2019/05/08	0	0.00	1	6.85	6.83	-1	241	-0.41%
2019/04/29	0	0.00	2	6.67	6.66	-2	238	-0.84%
2019/04/25	0	0.00	2	6.86	6.82	-2	243	-0.82%
2019/04/24	0	0.00	1	6.98	6.92	-1	243	-0.41%
2019/04/23	0	0.00	4	6.65	6.62	-4	239	-1.67%
2019/04/15	0	0.00	1	6.80	6.85	-1	228	-0.44%
2019/04/11	1	6.95	0	0.00	7.00	1	223	0.45%
2019/04/02	1	7.10	0	0.00	7.12	1	218	0.46%
2019/03/05	0	0.00	2	7.40	7.35	-2	228	-0.87%
2019/02/27	0	0.00	2	7.25	7.22	-2	222	-0.90%
2019/02/25	0	0.00	3	6.90	7.09	-3	193	-1.55%
2019/02/13	0	0.00	0.4	6.31	6.31	-0.4	166	-0.25%
2019/02/11	1	6.30	0	0.00	6.34	1	168	0.59%
2019/01/29	0	0.00	2	6.38	6.36	-2	170	-1.17%
2019/01/23	0	0.00	1	6.45	6.44	-1	174	-0.57%
2018/12/20	1	6.67	0	0.00	6.61	1	206	0.48%
2018/11/16	2	6.80	0	0.00	6.78	2	258	0.77%
2018/10/26	0.4	6.95	0	0.00	7.00	0.4	311	0.13%
2018/09/11	0	0.00	3	6.96	7.00	-3	555	-0.54%
2018/09/07	1	7.40	0	0.00	7.37	1	593	0.17%
2018/08/30	2	7.66	0	0.00	7.60	2	867	0.23%
2018/06/21	0	0.00	7	9.72	9.74	-7	1,443	-0.48%
2018/06/13	0	0.00	1	9.01	8.72	-1	1,313	-0.08%
2018/06/08	0	0.00	10	9.24	9.39	-10	1,215	-0.82%
2018/06/07	2	9.75	0	0.00	9.78	2	1,159	0.17%
2018/06/06	0	0.00	4	10.15	10.20	-4	1,078	-0.37%
2018/06/05	1	9.50	0	0.00	9.40	1	928	0.11%
2018/06/04	2	9.45	0	0.00	9.40	2	875	0.23%
2018/06/01	20	9.38	8	9.53	9.70	12	785	1.53%
2018/05/31	10	8.89	2	8.89	8.89	8	614	1.30%
2018/05/30	0	0.00	2	8.10	8.09	-2	532	-0.38%
2018/05/28	0	0.00	10	7.61	7.61	-10	501	-1.99%
2018/05/25	11	7.55	0	0.00	7.75	11	485	2.27%
2018/05/24	1	7.16	0	0.00	7.49	1	440	0.23%
2018/05/22	2	6.70	0	0.00	6.70	2	394	0.51%
2018/05/18	1	6.62	0	0.00	6.64	1	396	0.25%
2018/05/14	2	6.81	1	6.76	6.83	1	421	0.24%
2018/05/11	1	6.78	0	0.00	6.77	1	420	0.24%
2018/05/09	2	6.71	0	0.00	6.70	2	420	0.48%
2018/05/04	1	7.00	1	6.99	7.00	0	413	0.00%
2018/04/26	1	6.04	0	0.00	5.96	1	400	0.25%
2018/04/23	0	0.00	4	6.00	6.05	-4	409	-0.98%
2018/03/30	1	7.01	0	0.00	6.99	1	392	0.25%
2018/03/23	2	7.20	0	0.00	7.30	2	384	0.52%
2018/03/15	1	7.65	0	0.00	7.72	1	390	0.26%
2018/03/08	2	7.70	0	0.00	7.65	2	418	0.48%
2018/03/05	2	7.80	0	0.00	7.80	2	443	0.45%
2018/03/02	2	7.85	0	0.00	7.88	2	480	0.42%
2018/02/21	2	7.23	0	0.00	7.43	2	495	0.40%
2018/02/09	1	7.01	1	7.15	7.14	0	499	0.00%
2018/02/08	1	7.23	1	7.24	7.30	0	506	0.00%
2018/02/06	3	7.22	1	6.95	6.90	2	505	0.40%
2018/01/26	0	0.00	1	7.95	8.03	-1	496	-0.20%
2018/01/05	1	8.58	0	0.00	8.55	1	532	0.19%
2018/01/02	2	8.61	0	0.00	8.64	2	550	0.36%