系統電 (5309)-凱基-和平券商分點個股進出

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
45.10
漲跌
▲1.40
漲幅
+3.20%
成交量
69,457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－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/22	48	45.84	46	45.96	45.10	2	6,148	0.03%
2024/11/21	18	42.47	36	42.98	43.70	-18	5,223	-0.34%
2024/11/20	0	0.00	1	39.70	39.75	-1	4,911	-0.02%
2024/11/19	97	40.17	98	39.87	40.75	-1	5,163	-0.02%
2024/11/18	32	40.77	27	40.87	40.00	5	4,807	0.10%
2024/11/15	4	39.83	8	40.48	38.85	-4	4,422	-0.09%
2024/11/14	4	40.13	9	39.39	40.50	-5	4,266	-0.12%
2024/11/13	33	39.95	29	40.36	40.20	4	3,996	0.10%
2024/11/12	7	38.74	2	38.40	38.15	5	3,444	0.15%
2024/11/11	2	37.48	2	38.53	39.25	0	3,101	0.00%
2024/11/08	2	36.28	7	36.56	35.70	-5	2,996	-0.17%
2024/11/07	1	35.80	1	36.00	36.50	0	3,075	0.00%
2024/10/30	1	33.80	0	0.00	33.80	1	3,517	0.03%
2024/10/24	0	0.00	2	36.50	35.65	-2	3,962	-0.05%
2024/10/23	6	36.47	101	36.73	36.15	-95	4,033	-2.36%	大賣/
2024/10/22	2	35.75	0	0.00	35.90	2	4,235	0.05%
2024/10/18	59	36.65	2	36.35	35.80	57	4,855	1.17%
2024/10/17	47	36.50	0.2	36.45	36.40	46.8	4,915	0.95%
2024/10/01	0	0.00	0	35.98	35.95	0	7,085	0.00%
2024/09/23	0	0.00	15	36.50	36.55	-15	7,116	-0.21%
2024/09/19	1	35.50	0	0.00	35.60	1	7,104	0.01%
2024/09/18	0	0.00	0	35.60	35.40	0	7,106	0.00%
2024/09/13	0	0.00	20	35.18	35.25	-20	7,104	-0.28%
2024/09/12	0	34.60	0	0.00	34.80	0	7,108	0.00%
2024/09/11	0	0.00	1	34.50	34.20	-1	7,110	-0.01%
2024/09/10	2	34.20	0	0.00	34.25	2	7,198	0.03%
2024/09/09	1	34.95	0	0.00	35.10	1	7,167	0.01%
2024/09/04	1	36.35	1	34.40	35.90	0	7,112	0.00%
2024/09/03	1	37.95	1	37.80	37.65	0	7,084	0.00%
2024/08/29	0	39.30	0	0.00	38.90	0	6,996	0.00%
2024/08/23	35	41.10	8	40.47	40.30	27	6,870	0.39%
2024/08/22	48	44.54	51	44.96	43.00	-3	6,660	-0.05%
2024/08/21	25	43.81	22	43.82	44.30	3	6,161	0.05%
2024/08/19	1	42.00	0	0.00	41.40	1	5,743	0.02%
2024/08/16	30	41.95	92	41.95	41.95	-62	5,672	-1.09%
2024/08/14	2	40.95	0	0.00	40.75	2	5,530	0.04%
2024/08/13	51	40.89	6	39.99	40.55	45	5,471	0.82%
2024/08/09	60	41.52	51	41.56	41.50	9	5,324	0.17%
2024/08/08	0	0.00	1	40.15	38.90	-1	5,176	-0.02%
2024/08/07	0	0.00	1	39.30	39.40	-1	5,118	-0.02%
2024/08/06	2	35.78	11	34.79	35.85	-9	5,036	-0.18%
2024/08/05	9.4	39.28	1	39.20	38.60	8.4	4,927	0.17%
2024/08/02	7.5	42.97	4	42.68	42.85	3.5	4,837	0.07%
2024/08/01	11.1	42.73	10	43.05	42.90	1.1	4,681	0.02%
2024/07/31	0	0.00	10	42.55	42.35	-10	4,543	-0.22%
2024/07/30	0	0.00	53	42.32	42.30	-53	4,444	-1.19%
2024/07/29	61	41.84	1	41.78	40.20	60	4,288	1.40%
2024/07/23	11	42.01	11	42.35	41.85	0	4,126	0.00%
2024/07/22	13	41.23	17	40.54	40.50	-4	3,893	-0.10%
2024/07/19	116	42.87	136	43.59	42.50	-20	3,648	-0.55%	大買/大賣/
2024/07/18	0	0.00	5	41.64	41.25	-5	3,267	-0.15%
2024/07/17	0	42.90	11	43.10	42.00	-11	3,203	-0.34%
2024/07/16	18	42.77	6	43.18	43.30	12	3,078	0.39%
2024/07/15	36	42.90	159	42.75	42.95	-123	2,953	-4.16%	大賣/鉅額交易
2024/07/12	134	42.83	17	42.58	42.15	117	2,682	4.36%	大買/鉅額交易
2024/07/11	55	41.03	52	42.01	42.25	3	2,484	0.12%
2024/07/10	111	40.14	131	42.01	42.00	-20	2,243	-0.89%	大買/大賣/
2024/07/09	7	39.40	11	39.79	39.90	-4	1,678	-0.24%
2024/07/05	0	0.00	4	36.95	37.00	-4	1,200	-0.33%
2024/07/03	0	36.20	0	0.00	36.35	0	1,169	0.00%
2024/06/28	0.7	35.66	0	0.00	35.70	0.7	1,181	0.06%
2024/06/26	0	0.00	0.7	35.50	35.20	-0.7	1,420	-0.05%
2024/06/17	2	36.10	1	36.75	35.75	1	2,033	0.05%
2024/06/11	0	0.00	0	34.30	34.10	0	1,977	0.00%
2024/06/07	0	0.00	0	35.15	34.95	0	1,995	0.00%
2024/05/30	2	36.55	0	0.00	35.70	2	2,313	0.09%
2024/05/29	0	35.60	1	36.45	37.20	-1	2,312	-0.04%
2024/05/28	0	0.00	1	35.60	35.60	-1	2,277	-0.04%
2024/05/06	1	34.35	0	0.00	34.25	1	2,251	0.04%
2024/04/30	0	0.00	1	34.75	34.70	-1	2,269	-0.04%
2024/04/22	1	33.40	0	0.00	33.25	1	2,296	0.04%
2024/04/19	1	33.90	1	34.05	34.05	0	2,289	0.00%
2024/04/17	2	35.63	3	35.47	35.20	-1	2,303	-0.04%
2024/04/16	3	34.03	0	0.00	33.80	3	2,303	0.13%
2024/04/15	0	35.50	0	0.00	35.00	0	2,450	0.00%
2024/04/11	0	0.00	3	35.00	34.95	-3	2,509	-0.12%
2024/04/10	0	0.00	2	35.75	35.50	-2	2,502	-0.08%
2024/04/09	2	35.85	8	35.60	35.55	-6	2,498	-0.24%
2024/04/03	1	35.10	0	0.00	35.05	1	2,497	0.04%
2024/04/01	0	0.00	10	35.85	35.75	-10	2,462	-0.41%
2024/03/29	11	36.08	8	39.20	35.75	3	2,445	0.12%
2024/03/28	22	39.72	14	39.84	39.50	8	2,276	0.35%
2024/03/27	13	38.57	14	39.08	39.60	-1	1,943	-0.05%
2024/03/25	0	0.00	1	37.25	36.50	-1	1,671	-0.06%
2024/03/22	0	0.00	1	36.40	36.20	-1	1,648	-0.06%
2024/03/19	0	0.00	0	35.80	35.75	0	1,663	0.00%
2024/03/12	0	0.00	5	36.55	36.80	-5	1,702	-0.29%
2024/03/08	1	35.90	4	36.50	35.35	-3	1,694	-0.18%
2024/03/07	2	37.10	6	37.16	36.70	-4	1,669	-0.24%
2024/03/06	11.4	37.11	83	37.52	36.95	-71.7	1,602	-4.47%
2024/03/05	89	37.11	7	36.79	37.30	82	1,526	5.37%
2024/03/01	0	35.05	0	0.00	34.70	0	1,436	0.00%
2024/02/29	1	34.95	0	0.00	35.00	1	1,440	0.07%
2024/02/27	1	35.25	2	35.23	34.65	-1	1,431	-0.07%
2024/02/19	0	35.00	0	0.00	34.60	0	1,412	0.00%
2024/02/15	1	33.00	1	33.50	33.70	0	1,395	0.00%
2024/02/01	1	34.35	0	0.00	34.45	1	1,397	0.07%
2024/01/25	2	35.05	0	0.00	34.80	2	1,392	0.14%
2024/01/18	0	0.00	0	34.65	34.60	0	1,382	0.00%
2024/01/17	1	35.00	6	35.23	35.00	-5	1,389	-0.36%
2024/01/16	1	35.40	0	0.00	35.50	1	1,373	0.07%
2024/01/15	0	0.00	3	36.42	36.50	-3	1,353	-0.22%
2024/01/12	3	36.38	2	36.48	36.30	1	1,363	0.07%
2024/01/11	17	37.22	11	37.14	36.80	6	1,350	0.44%
2024/01/10	6	37.93	2	37.88	37.60	4	1,310	0.31%
2024/01/09	12	38.15	23	38.13	37.50	-11	1,242	-0.89%
2024/01/04	1	35.85	0	0.00	35.85	1	982	0.10%
2024/01/02	0	0.00	0	36.70	36.75	0	1,000	0.00%
2023/12/29	2	35.65	0	35.70	35.75	2	1,022	0.19%
2023/12/28	2	35.90	0	0.00	35.80	2	1,029	0.19%
2023/12/27	1	35.75	0	0.00	36.00	1	1,061	0.09%
2023/12/26	1	35.65	1	35.90	35.95	0	1,065	0.00%
2023/12/25	0	0.00	4	36.44	35.95	-4	1,048	-0.38%
2023/12/22	0	35.15	0	0.00	34.90	0	1,000	0.00%
2023/12/18	3	35.40	0	0.00	35.55	3	1,002	0.30%
2023/12/13	3	36.50	0	0.00	36.10	3	983	0.30%
2023/12/12	0	0.00	3	36.53	36.70	-3	948	-0.32%
2023/12/08	1	34.60	0	0.00	34.60	1	908	0.11%
2023/12/06	2	35.25	0	0.00	35.25	2	964	0.21%
2023/12/05	2	36.70	2	35.95	35.95	0	955	0.00%
2023/12/04	0	0.00	1	35.40	35.65	-1	924	-0.11%
2023/12/01	2	35.30	0	0.00	35.40	2	915	0.22%
2023/11/29	2	34.75	0	0.00	35.15	2	864	0.23%
2023/11/23	3	34.60	0	0.00	34.15	3	843	0.36%
2023/11/22	0	0.00	1	33.80	34.20	-1	840	-0.12%
2023/11/21	2	33.80	0	0.00	33.75	2	846	0.24%
2023/11/13	0	31.90	0	0.00	31.80	0	860	0.00%
2023/11/06	0	0.00	0	33.90	33.75	0	939	0.00%
2023/11/03	0	0.00	1	33.05	33.40	-1	957	-0.10%
2023/11/01	0	31.95	0	0.00	31.85	0	954	0.00%
2023/10/31	2	32.38	0	0.00	32.05	2	954	0.21%
2023/10/25	0	32.75	0	0.00	32.55	0	1,002	0.00%
2023/10/20	2	32.10	1	31.95	32.30	1	1,043	0.10%
2023/10/19	3	32.98	0	0.00	32.95	3	1,066	0.28%
2023/10/18	2	33.55	0	0.00	33.25	2	1,075	0.19%
2023/10/12	0	0.00	45	34.27	34.40	-45	1,102	-4.08%
2023/10/11	45	34.65	0	0.00	34.25	45	1,113	4.04%
2023/10/06	0	34.80	0	0.00	34.85	0	1,126	0.00%
2023/10/05	0	0.00	1	34.95	34.90	-1	1,109	-0.09%
2023/10/04	1	34.00	0	0.00	33.95	1	1,092	0.09%
2023/10/02	1	34.55	0	34.70	34.55	1	1,153	0.08%
2023/09/28	0	0.00	0.1	34.90	34.80	-0.1	1,176	0.00%
2023/09/27	1.5	34.83	0	0.00	34.75	1.5	1,209	0.12%
2023/09/26	0	35.60	0	0.00	35.20	0	1,235	0.00%
2023/09/22	0	0.00	6	35.21	35.30	-6	1,312	-0.46%
2023/09/21	1	34.85	0	0.00	34.85	1	1,323	0.08%
2023/09/19	1	35.75	0	0.00	35.75	1	1,360	0.07%
2023/09/14	0	0.00	0.1	36.25	36.20	-0.1	1,423	0.00%
2023/09/12	1	36.15	0	0.00	36.15	1	1,463	0.07%
2023/09/11	0	0.00	1	35.70	35.10	-1	1,454	-0.07%
2023/09/08	1	34.76	0	0.00	34.75	1	1,453	0.07%
2023/09/07	1	35.00	0	0.00	35.00	1	1,491	0.07%
2023/09/06	0	36.10	0	0.00	35.90	0	1,524	0.00%
2023/09/05	0	0.00	0	35.80	35.80	0	1,586	0.00%
2023/09/04	1	35.55	0	35.50	35.55	1	1,609	0.06%
2023/08/31	0	35.80	0	0.00	35.70	0	1,646	0.00%
2023/08/25	1	34.35	0	0.00	34.35	1	1,707	0.06%
2023/08/24	2	35.30	0	0.00	35.10	2	1,714	0.12%
2023/08/23	1	35.90	0	0.00	35.95	1	1,716	0.06%
2023/08/17	2	35.78	0	0.00	36.00	2	1,788	0.11%
2023/08/16	0	35.00	0	0.00	34.75	0	1,786	0.00%
2023/08/15	0.2	34.70	1	34.40	34.50	-0.8	1,826	-0.04%
2023/08/14	7	33.40	0	0.00	33.90	7	1,867	0.38%
2023/08/11	1	34.65	0	0.00	34.65	1	1,864	0.05%
2023/08/10	10	35.87	0	0.00	35.45	10	1,840	0.54%
2023/08/09	1	37.10	0	0.00	37.10	1	1,815	0.06%
2023/08/07	2	38.10	0	0.00	37.75	2	1,873	0.11%
2023/08/04	5	37.40	0	0.00	37.85	5	1,907	0.26%
2023/08/02	3	37.78	51	38.41	37.55	-48	1,955	-2.45%
2023/08/01	58.5	38.53	0	0.00	38.45	58.5	1,993	2.93%
2023/07/31	1	39.25	2	38.80	38.75	-1	2,134	-0.05%
2023/07/25	1	37.85	0	0.00	38.20	1	2,271	0.04%
2023/07/24	2	36.73	2	36.63	36.50	0	2,286	0.00%
2023/07/21	5	37.68	0	0.00	37.70	5	2,288	0.22%
2023/07/19	1	37.80	0	0.00	37.80	1	2,346	0.04%
2023/07/18	3	38.20	0	38.25	38.15	3	2,410	0.12%
2023/07/17	0	38.00	0	0.00	38.85	0	2,494	0.00%
2023/07/14	1	38.90	0	0.00	38.45	1	2,548	0.04%
2023/07/13	4	38.70	0	0.00	38.55	4	2,629	0.15%
2023/07/12	1	38.00	0	0.00	38.20	1	2,683	0.04%
2023/07/11	1	38.05	2	38.40	38.00	-1	2,786	-0.04%
2023/07/10	1	38.50	0	0.00	38.35	1	3,103	0.03%
2023/07/07	10	38.79	0	0.00	38.55	10	3,329	0.30%
2023/07/04	1	40.85	0	0.00	40.60	1	3,497	0.03%
2023/06/30	1	41.30	6	41.45	41.70	-5	4,439	-0.11%
2023/06/29	0	0.00	50	40.65	40.65	-50	4,734	-1.06%
2023/06/19	1	40.80	0	0.00	40.90	1	4,858	0.02%
2023/06/16	4	40.45	1	40.35	40.35	3	4,861	0.06%
2023/06/15	5	40.80	0	0.00	40.75	5	4,831	0.10%
2023/06/14	6	41.24	4	41.31	41.45	2	4,806	0.04%
2023/06/13	3	40.60	0	0.00	40.65	3	4,812	0.06%
2023/06/12	6	40.88	1	40.85	40.80	5	4,789	0.10%
2023/06/09	0	41.75	0	0.00	41.65	0	4,768	0.00%
2023/06/08	1	42.25	0	0.00	42.25	1	4,755	0.02%
2023/06/07	0	0.00	1	43.50	43.30	-1	4,805	-0.02%
2023/06/06	1	42.95	0	0.00	42.95	1	4,900	0.02%
2023/06/05	0	0.00	1	43.30	43.40	-1	4,962	-0.02%
2023/05/29	1	42.45	0	0.00	42.45	1	5,000	0.02%
2023/05/26	0	0.00	0.1	42.23	41.95	-0.1	5,048	0.00%
2023/05/24	0	0.00	7	43.49	43.35	-7	5,076	-0.14%
2023/05/23	0	43.55	7	43.44	43.25	-7	5,171	-0.14%
2023/05/19	0	0.00	4	43.60	42.75	-4	5,240	-0.08%
2023/05/18	0.1	43.45	0	0.00	43.50	0.1	5,227	0.00%
2023/05/15	10	41.98	10	42.00	42.00	0	5,303	0.00%
2023/05/12	0	0.00	3	41.35	42.10	-3	5,360	-0.06%
2023/05/11	3	41.67	0	41.95	41.60	3	5,493	0.05%
2023/05/10	0	0.00	46	42.75	42.85	-46	5,535	-0.83%
2023/05/09	0	0.00	4.3	44.54	43.10	-4.3	5,702	-0.08%
2023/05/05	4	45.14	2.2	45.07	44.50	1.9	5,678	0.03%
2023/05/04	96.2	43.79	2.2	44.10	44.15	94	5,590	1.68%
2023/05/03	1.1	42.60	0	0.00	42.25	1.1	5,580	0.02%
2023/05/02	0	43.50	0	0.00	43.20	0	5,625	0.00%
2023/04/27	2	43.19	2	43.45	43.25	0	5,579	0.00%
2023/04/26	2	42.60	2	42.60	42.90	0	5,543	0.00%
2023/04/25	2.3	42.47	1	43.15	42.10	1.3	5,505	0.02%
2023/04/24	10.7	42.44	10	42.25	42.25	0.7	5,459	0.01%
2023/04/21	1.3	42.90	5	42.86	42.05	-3.7	5,467	-0.07%
2023/04/20	1	43.75	1	43.70	43.50	0	5,397	0.00%
2023/04/19	1	44.25	10	44.57	44.25	-9	5,314	-0.17%
2023/04/18	1	44.75	0	0.00	44.50	1	5,249	0.02%
2023/04/14	4.1	45.32	0	0.00	45.00	4.1	5,141	0.08%
2023/04/13	17	47.15	6	46.98	46.00	11	5,034	0.22%
2023/04/12	2	46.90	2	47.25	47.50	0	4,688	0.00%
2023/04/11	7	45.19	12	45.45	45.95	-5	4,455	-0.11%
2023/04/10	10	45.17	0	0.00	45.05	10	4,405	0.23%
2023/04/06	5	46.67	7	46.56	46.30	-2	4,189	-0.05%
2023/03/31	12	45.77	21	46.03	46.35	-9	3,907	-0.23%
2023/03/30	8	44.02	9.2	44.42	44.30	-1.2	3,218	-0.04%
2023/03/28	4	42.58	0	0.00	42.65	4	2,877	0.14%
2023/03/27	0.1	43.30	0	0.00	43.50	0.1	2,812	0.00%
2023/03/24	3	42.68	1	42.80	42.65	2	2,772	0.07%
2023/03/23	0.1	42.65	1	42.45	42.80	-1	2,771	-0.03%
2023/03/22	1	42.00	0	0.00	42.65	1	2,774	0.04%
2023/03/21	3	41.90	0	0.00	42.30	3	2,779	0.11%
2023/03/20	0	0.00	2	41.80	41.60	-2	2,788	-0.07%
2023/03/17	2	40.50	1	41.20	41.05	1	2,934	0.03%
2023/03/16	12	40.68	0	0.00	40.45	12	2,989	0.40%
2023/03/15	1	42.00	0	0.00	41.70	1	3,104	0.03%
2023/03/13	3	40.85	0	0.00	41.20	3	3,547	0.08%
2023/03/10	0	0.00	80.1	41.93	41.80	-80.1	3,666	-2.18%
2023/03/09	14.1	44.81	13	43.02	43.00	1.1	3,806	0.03%
2023/03/08	0	43.85	19.2	44.15	44.20	-19.2	3,857	-0.50%
2023/03/07	0.1	43.55	0	0.00	43.50	0.1	3,828	0.00%
2023/03/06	3	43.10	0	0.00	43.55	3	3,847	0.08%
2023/03/01	0	0.00	1	41.95	42.20	-1	3,834	-0.03%
2023/02/24	1	42.25	0	42.30	41.85	1	3,842	0.03%
2023/02/23	0	43.10	0	0.00	43.00	0	3,805	0.00%
2023/02/22	0	0.00	0	43.20	42.90	0	3,824	0.00%
2023/02/21	2	44.72	3	44.00	44.00	-1	3,899	-0.03%
2023/02/17	0	43.50	0	0.00	43.70	0	3,834	0.00%
2023/02/16	0	43.20	0	0.00	43.40	0	3,842	0.00%
2023/02/14	0	43.15	0	0.00	42.90	0	3,942	0.00%
2023/02/10	0	43.30	21	43.13	43.10	-21	4,026	-0.52%
2023/02/09	0	44.10	0	0.00	43.80	0	4,009	0.00%
2023/02/08	0	0.00	1	43.80	43.60	-1	3,868	-0.03%
2023/02/07	0	0.00	1	43.34	43.00	-1	3,791	-0.03%
2023/02/03	0	0.00	4	42.80	42.55	-4	3,574	-0.11%
2023/02/02	0	42.50	22	42.38	42.65	-22	3,545	-0.62%
2023/02/01	23	43.35	3	42.23	42.00	20	3,507	0.57%
2023/01/31	0	0.00	1	42.00	41.85	-1	3,415	-0.03%
2023/01/17	0	0.00	0	39.60	39.35	0	3,377	0.00%
2023/01/16	0	39.40	0	0.00	39.20	0	3,387	0.00%
2023/01/12	0	0.00	0	39.95	39.80	0	3,474	0.00%
2023/01/11	0	41.10	5	41.00	40.30	-5	3,543	-0.14%
2023/01/10	0	0.00	1	40.45	40.20	-1	3,518	-0.03%
2023/01/09	3	40.18	0	40.10	40.50	3	3,518	0.08%
2023/01/06	0	39.80	0	0.00	39.80	0	3,515	0.00%
2023/01/05	1	39.90	0	0.00	39.80	1	3,528	0.03%
2023/01/04	0	39.35	0	0.00	39.10	0	3,485	0.00%
2023/01/03	0	39.00	1	38.35	39.00	-1	3,487	-0.03%
2022/12/30	0	38.50	0	0.00	38.30	0	3,502	0.00%
2022/12/27	0	0.00	0	39.85	39.60	0	3,502	0.00%
2022/12/26	0	0.00	0	39.75	39.65	0	3,502	0.00%
2022/12/23	0	39.70	30	39.57	39.50	-30	3,519	-0.85%
2022/12/21	0	39.90	10	40.15	39.95	-10	3,529	-0.28%
2022/12/20	5	40.69	0	0.00	39.80	5	3,548	0.14%
2022/12/15	2	41.80	0	0.00	41.70	2	3,543	0.06%
2022/12/14	3	41.35	4	41.69	41.65	-1	3,554	-0.03%
2022/12/13	0	40.95	0	0.00	40.50	0	3,514	0.00%
2022/12/12	0	41.05	0	0.00	41.10	0	3,510	0.00%
2022/12/09	2	41.65	0	0.00	41.05	2	3,507	0.06%
2022/12/08	0	0.00	0	43.30	43.45	0	3,377	0.00%
2022/12/07	61	43.34	66	43.96	43.05	-5	3,335	-0.15%
2022/12/06	251	45.29	1.1	46.42	44.70	249.9	3,263	7.66%	大買/鉅額交易
2022/12/05	0	0.00	4	44.95	44.70	-4	3,003	-0.13%
2022/12/02	0	0.00	1	45.04	44.60	-1	2,832	-0.04%
2022/12/01	8	44.36	5	44.64	44.50	3	2,700	0.11%
2022/11/30	102	42.10	44	43.07	42.85	58	2,556	2.27%	大買/
2022/11/29	2	41.68	1	41.70	41.50	1	2,524	0.04%
2022/11/28	0	41.60	0	0.00	41.60	0	2,583	0.00%
2022/11/25	1	40.30	0	0.00	40.05	1	2,751	0.04%
2022/11/24	0	40.40	0	0.00	40.25	0	2,922	0.00%
2022/11/23	1	39.86	1	40.70	39.85	0	2,988	0.00%
2022/11/18	0	41.30	1	41.50	41.00	-1	3,041	-0.03%
2022/11/17	4	42.24	0	0.00	42.10	4	3,030	0.13%
2022/11/16	3	41.10	3	41.82	41.25	0	2,924	0.00%
2022/11/11	2	41.30	0	40.63	41.40	2	2,872	0.07%
2022/11/10	1	39.60	2	40.73	41.00	-1	2,796	-0.04%
2022/11/09	2	40.70	2	39.65	39.65	0	2,883	0.00%
2022/11/08	0	39.70	0	0.00	39.60	0	2,859	0.00%
2022/11/07	1	39.10	0	0.00	38.80	1	2,811	0.04%
2022/11/02	0	37.70	1	37.55	37.55	-1	2,908	-0.03%
2022/11/01	1	36.20	0	0.00	37.25	1	2,951	0.03%
2022/10/28	0	0.00	4	36.31	36.50	-4	2,983	-0.13%
2022/10/25	1	38.30	0	0.00	38.45	1	3,084	0.03%
2022/10/20	5	38.68	3	38.38	38.00	2	3,197	0.06%
2022/10/19	1	38.90	0	0.00	38.90	1	3,194	0.03%
2022/10/17	0	0.00	4	36.15	36.55	-4	3,312	-0.12%
2022/10/11	3	37.70	0	0.00	37.20	3	3,473	0.09%
2022/10/05	2	39.83	1	38.70	38.70	1	3,719	0.03%
2022/09/26	0	0.00	7	37.50	37.50	-7	3,884	-0.18%
2022/09/19	1	40.00	0	0.00	40.05	1	4,252	0.02%
2022/09/12	0	0.00	3	41.95	41.90	-3	4,685	-0.06%
2022/09/08	0	0.00	2	41.83	41.55	-2	4,817	-0.04%
2022/09/07	1	40.70	2	41.40	41.20	-1	5,027	-0.02%
2022/09/06	6	40.95	15	41.99	40.80	-9	5,431	-0.17%
2022/09/05	25	43.93	23	43.81	41.85	2	5,500	0.04%
2022/09/02	0	0.00	5	43.95	44.00	-5	5,465	-0.09%
2022/09/01	11	43.45	15	44.21	42.60	-4	5,552	-0.07%
2022/08/31	5	43.10	6	43.57	43.70	-1	5,750	-0.02%
2022/08/29	0	0.00	0	40.60	40.45	0	6,552	0.00%
2022/08/25	20	40.70	0	0.00	40.95	20	7,712	0.26%
2022/08/24	0	0.00	4	41.49	40.35	-4	7,971	-0.05%
2022/08/23	0	0.00	2	41.08	41.00	-2	8,142	-0.02%
2022/08/22	0	0.00	11	41.08	40.75	-11	8,267	-0.13%
2022/08/19	1	41.50	0	0.00	41.25	1	8,258	0.01%
2022/08/18	0	0.00	1	41.05	41.60	-1	8,270	-0.01%
2022/08/17	1	41.20	0	0.00	41.10	1	8,253	0.01%
2022/08/16	0	0.00	2	41.98	41.75	-2	8,245	-0.02%
2022/08/15	10	41.32	26	41.40	41.50	-16	8,183	-0.20%
2022/08/12	0	0.00	1	40.85	40.25	-1	8,134	-0.01%
2022/08/11	9	40.54	0	0.00	40.10	9	8,125	0.11%
2022/08/10	2	40.83	2	41.25	40.75	0	8,086	0.00%
2022/08/09	24	40.04	12	40.58	40.65	12	8,024	0.15%
2022/08/05	2	38.55	0	0.00	38.55	2	7,939	0.03%
2022/08/04	0	0.00	1	36.80	37.25	-1	7,932	-0.01%
2022/08/02	11	38.52	1	39.70	38.30	10	7,931	0.13%
2022/07/29	3	39.35	3	39.15	39.15	0	7,858	0.00%
2022/07/28	6	38.90	6	38.85	38.70	0	7,851	0.00%
2022/07/27	1	38.20	0	0.00	38.55	1	7,808	0.01%
2022/07/26	13	38.88	13	38.20	38.15	0	7,807	0.00%
2022/07/22	11	37.17	12	37.71	37.05	-1	7,746	-0.01%
2022/07/21	12	36.15	12	35.50	36.15	0	7,640	0.00%
2022/07/20	9	35.88	10	36.45	35.50	-1	7,618	-0.01%
2022/07/19	0	0.00	4	35.31	36.10	-4	7,579	-0.05%
2022/07/18	0	36.00	3	36.08	35.65	-3	7,549	-0.04%
2022/07/15	10	35.23	8	34.91	35.50	2	7,534	0.03%
2022/07/14	15	34.67	1	35.40	35.75	14	7,460	0.19%
2022/07/13	0	0.00	10	37.75	37.30	-10	7,326	-0.14%
2022/07/12	0	37.90	10	38.39	37.40	-10	7,309	-0.14%
2022/07/11	1	39.90	3	39.57	39.70	-2	7,307	-0.03%
2022/07/08	20	40.35	1	39.90	39.55	19	7,343	0.26%
2022/07/07	2	38.48	0	0.00	38.45	2	7,713	0.03%
2022/07/06	0	0.00	0	38.60	37.80	0	7,847	0.00%
2022/07/05	0	0.00	1	39.60	39.80	-1	8,146	-0.01%
2022/07/04	0	0.00	1	39.00	38.80	-1	8,498	-0.01%
2022/07/01	0	42.00	0	0.00	38.80	0	8,901	0.00%
2022/06/29	1	44.25	2	43.60	43.50	-1	9,490	-0.01%
2022/06/28	1	44.85	1	45.85	44.25	0	9,690	0.00%
2022/06/27	1	45.70	1	45.55	45.60	0	9,628	0.00%
2022/06/24	20	44.35	3	43.45	44.85	17	9,490	0.18%
2022/06/23	2	42.73	4	42.49	42.75	-2	9,384	-0.02%
2022/06/22	1	43.15	10	43.57	42.80	-9	9,358	-0.10%
2022/06/21	1	43.75	2	44.48	45.45	-1	9,373	-0.01%
2022/06/20	12	43.79	4	44.41	42.65	8	9,360	0.09%
2022/06/17	2	44.90	14	45.18	45.90	-12	9,340	-0.13%
2022/06/16	11	46.38	6	46.93	45.05	5	9,253	0.05%
2022/06/15	29	48.23	42	47.61	46.50	-13	9,064	-0.14%
2022/06/14	4	46.03	4	46.15	46.80	0	8,648	0.00%
2022/06/13	13	46.09	0	0.00	46.25	13	8,523	0.15%
2022/06/10	8	47.36	9	47.14	46.85	-1	8,453	-0.01%
2022/06/09	24	47.51	22	47.30	46.90	2	8,270	0.02%
2022/06/08	15	46.53	4	46.59	46.45	11	7,865	0.14%
2022/06/07	27	47.81	39	47.71	46.80	-12	7,610	-0.16%
2022/06/06	50	46.85	12	46.30	46.00	38	6,831	0.56%
2022/06/02	24	45.98	31	46.27	47.15	-7	6,442	-0.11%
2022/06/01	5	44.30	9	43.93	43.25	-4	5,640	-0.07%
2022/05/31	12	43.42	9	43.14	43.30	3	5,373	0.06%
2022/05/30	8	41.28	5	41.54	42.30	3	5,287	0.06%
2022/05/27	0	0.00	2	40.65	40.60	-2	5,150	-0.04%
2022/05/26	4	40.55	1	40.95	40.00	3	5,173	0.06%
2022/05/25	4	40.05	3	39.88	40.00	1	5,144	0.02%
2022/05/24	6	41.42	11	40.63	39.25	-5	5,178	-0.10%
2022/05/23	0	41.00	1	41.45	40.70	-1	5,144	-0.02%
2022/05/20	3	39.35	1	39.25	39.05	2	5,081	0.04%
2022/05/19	0	0.00	1	39.00	38.95	-1	5,095	-0.02%
2022/05/18	1	39.00	6	38.97	38.90	-5	5,098	-0.10%
2022/05/17	7	38.75	1	38.50	38.60	6	5,143	0.12%
2022/05/16	5	38.64	5	38.29	38.10	0	5,226	0.00%
2022/05/13	0	0.00	3	38.42	38.10	-3	5,261	-0.06%
2022/05/12	2	38.93	0	0.00	38.00	2	5,301	0.04%
2022/05/11	3	39.78	1	39.55	38.85	2	5,332	0.04%
2022/05/10	2	39.25	1	38.85	39.00	1	5,427	0.02%
2022/05/06	1	40.10	1	40.00	40.85	0	5,774	0.00%
2022/05/05	1	40.25	4	40.36	40.85	-3	6,053	-0.05%
2022/05/04	2	39.90	6	40.08	39.80	-4	6,258	-0.06%
2022/05/03	7	40.81	4	40.23	40.20	3	6,536	0.05%
2022/04/29	1.8	39.95	0	0.00	39.50	1.8	6,569	0.03%
2022/04/28	3.1	40.27	10	40.51	39.30	-6.9	6,630	-0.10%
2022/04/27	1	39.20	75	39.41	39.40	-74	6,799	-1.09%
2022/04/26	4	40.21	6	39.85	40.50	-2	6,956	-0.03%
2022/04/22	3	42.22	2	42.20	41.70	1	7,011	0.01%
2022/04/21	6	42.17	1	42.40	42.10	5	7,023	0.07%
2022/04/19	4	41.10	0	0.00	41.00	4	7,040	0.06%
2022/04/18	1	40.99	12	40.82	40.35	-11	7,054	-0.16%
2022/04/15	4	42.50	0	0.00	41.80	4	7,040	0.06%
2022/04/14	75	43.08	0	0.00	43.10	75	7,033	1.07%
2022/04/13	15	45.14	43	44.92	43.75	-28	7,047	-0.40%
2022/04/12	45	42.95	4	43.45	43.45	41	6,629	0.62%
2022/04/11	4	43.94	4	43.46	42.55	0	6,476	0.00%
2022/04/08	1	43.45	1	43.40	43.80	0	6,156	0.00%
2022/04/07	2	42.00	6	43.26	42.95	-4	5,796	-0.07%
2022/04/06	3	40.57	1	40.55	40.40	2	5,378	0.04%
2022/04/01	6	43.28	5	43.11	41.50	1	5,326	0.02%
2022/03/31	2	42.13	5	42.25	42.70	-3	4,699	-0.06%
2022/03/30	1	40.85	2	41.00	40.95	-1	4,508	-0.02%
2022/03/29	0	0.00	3	40.63	39.90	-3	4,507	-0.07%
2022/03/28	1	40.50	0	0.00	40.65	1	4,522	0.02%
2022/03/25	2	41.30	3	41.20	41.15	-1	4,505	-0.02%
2022/03/24	1	41.25	0	0.00	40.55	1	4,467	0.02%
2022/03/23	1	41.10	0	0.00	41.25	1	4,439	0.02%
2022/03/22	40	41.32	7	41.58	41.15	33	4,403	0.75%
2022/03/21	0	0.00	1	39.50	40.35	-1	4,325	-0.02%
2022/03/18	2	39.80	4	39.43	39.05	-2	4,386	-0.05%
2022/03/17	6	39.03	4	38.80	38.80	2	4,468	0.04%
2022/03/16	0	0.00	0.1	37.90	37.75	-0.1	4,609	0.00%
2022/03/15	1	38.95	0	0.00	37.50	1	4,702	0.02%
2022/03/14	0	0.00	1	38.20	38.20	-1	4,761	-0.02%
2022/03/10	1	38.50	0	0.00	38.30	1	5,070	0.02%
2022/03/09	4	37.21	4	37.56	37.75	0	5,219	0.00%
2022/03/07	0	0.00	1	38.60	37.10	-1	5,357	-0.02%
2022/03/04	0	0.00	1	39.60	39.05	-1	5,446	-0.02%
2022/03/03	9	40.96	4	40.40	39.80	5	5,537	0.09%
2022/03/02	1	40.10	0	0.00	39.95	1	5,566	0.02%
2022/03/01	0	0.00	2	40.50	40.50	-2	5,708	-0.04%
2022/02/25	3	39.20	4.5	38.99	38.80	-1.5	6,023	-0.02%
2022/02/24	1	39.90	5	39.30	38.60	-4	6,108	-0.07%
2022/02/23	2	40.58	1	40.65	40.55	1	6,144	0.02%
2022/02/22	1	39.70	0	0.00	39.70	1	6,348	0.02%
2022/02/21	8	41.10	8	41.37	40.80	0	6,731	0.00%
2022/02/18	0	0.00	3	40.65	40.85	-3	6,936	-0.04%
2022/02/17	3	41.55	6	41.31	40.85	-3	7,449	-0.04%
2022/02/16	11	41.84	11	41.97	42.05	0	7,729	0.00%
2022/02/15	4	40.23	17	40.49	40.35	-13	7,766	-0.17%
2022/02/14	5	39.80	5.1	40.09	39.40	-0.1	7,968	0.00%
2022/02/11	8	40.98	41	41.11	40.75	-33	8,079	-0.41%
2022/02/10	52	42.20	10	41.82	41.60	42	8,150	0.52%
2022/02/09	4	42.23	1	42.15	42.00	3	8,151	0.04%
2022/02/08	3.5	41.93	13	42.55	42.50	-9.5	8,338	-0.11%
2022/02/07	11.1	41.38	12	40.65	41.90	-0.9	8,113	-0.01%
2022/01/26	3	40.60	7	39.39	39.30	-4	7,866	-0.05%
2022/01/25	2	39.78	2	40.00	38.50	0	7,821	0.00%
2022/01/24	7	38.37	0	0.00	38.20	7	7,673	0.09%
2022/01/21	2	39.28	6	39.08	38.90	-4	7,730	-0.05%
2022/01/20	6	39.90	10	39.74	39.45	-4	7,757	-0.05%
2022/01/19	18	38.74	4	38.10	38.20	14	7,660	0.18%
2022/01/17	2	36.23	2	36.70	37.05	0	7,792	0.00%
2022/01/14	3	34.08	0	0.00	34.45	3	7,750	0.04%
2022/01/13	1	35.50	0	0.00	35.10	1	7,752	0.01%
2022/01/12	1	35.40	5	36.05	35.50	-4	7,751	-0.05%
2022/01/06	1	39.55	4	38.90	38.50	-3	7,781	-0.04%
2022/01/04	3	40.02	0	0.00	39.85	3	7,774	0.04%
2022/01/03	4	39.73	0	0.00	39.70	4	7,792	0.05%
2021/12/28	1	40.70	0	0.00	40.40	1	8,243	0.01%
2021/12/27	1	40.75	0	0.00	40.30	1	8,295	0.01%
2021/12/24	1	40.30	60	40.76	39.95	-59	8,359	-0.71%
2021/12/22	0	0.00	86	41.40	41.40	-86	8,433	-1.02%
2021/12/21	4	40.83	3	40.98	40.95	1	8,597	0.01%
2021/12/20	1	41.10	0	0.00	41.05	1	8,603	0.01%
2021/12/17	1	39.80	7	40.16	40.00	-6	8,562	-0.07%
2021/12/15	2	41.15	0	0.00	41.15	2	8,434	0.02%
2021/12/14	4	42.88	2	42.68	40.90	2	8,390	0.02%
2021/12/13	1	44.40	2	44.90	43.00	-1	8,274	-0.01%
2021/12/10	5	43.20	2	44.50	44.50	3	8,162	0.04%
2021/12/09	1	45.15	14	46.01	44.50	-13	8,038	-0.16%
2021/12/08	2	45.53	3	46.55	45.15	-1	7,958	-0.01%
2021/12/07	13	45.29	10	46.03	45.85	3	7,912	0.04%
2021/12/06	2	45.65	17	45.11	45.45	-15	7,813	-0.19%
2021/12/03	52	44.31	23	44.90	44.50	29	7,663	0.38%
2021/12/02	46	43.93	2	43.60	43.05	44	7,505	0.59%
2021/12/01	2	43.40	1	43.55	43.40	1	7,396	0.01%
2021/11/30	2	44.10	4	43.85	43.40	-2	7,356	-0.03%
2021/11/29	10	41.77	8	41.83	42.25	2	7,265	0.03%
2021/11/26	6	44.06	3	44.37	42.90	3	7,148	0.04%
2021/11/25	19	44.80	5	45.06	44.95	14	7,006	0.20%
2021/11/24	60	45.47	8.1	44.44	45.15	51.9	6,847	0.76%
2021/11/23	2	42.35	0.3	42.70	42.05	1.7	6,516	0.03%
2021/11/22	2	43.03	21	43.84	43.00	-19	6,432	-0.30%
2021/11/19	34	43.69	15	43.47	43.65	19	6,353	0.30%
2021/11/18	33	45.15	32	44.49	44.10	1	6,144	0.02%
2021/11/17	19.2	43.88	26.3	43.88	43.50	-7.1	5,726	-0.12%
2021/11/16	33	43.18	14.5	42.70	42.05	18.5	5,502	0.34%
2021/11/15	7.5	41.19	13	39.97	41.55	-5.5	4,984	-0.11%
2021/11/12	2	37.90	30	40.40	37.80	-28	4,667	-0.60%
2021/11/11	16	39.61	102	41.64	39.00	-86	4,548	-1.89%	大賣/
2021/11/10	2	39.40	14	39.20	39.50	-12	4,331	-0.28%
2021/11/09	1	39.30	13	39.37	38.85	-12	4,179	-0.29%
2021/11/08	12	39.12	1	39.55	38.00	11	4,063	0.27%
2021/11/05	142	39.35	6	39.61	39.80	136	3,986	3.41%	大買/鉅額交易
2021/11/04	0	0.00	9	38.05	38.20	-9	3,769	-0.24%
2021/11/03	2	37.13	1	37.00	37.00	1	3,715	0.03%
2021/11/02	4	37.63	27	36.81	37.10	-23	3,701	-0.62%
2021/11/01	5	38.48	4	37.70	37.70	1	3,523	0.03%
2021/10/29	2	37.15	3	37.02	37.10	-1	3,433	-0.03%
2021/10/28	11	35.76	2	35.88	35.70	9	3,373	0.27%
2021/10/27	13	36.21	11	36.15	36.60	2	3,439	0.06%
2021/10/26	4	35.25	2	35.55	35.70	2	3,391	0.06%
2021/10/25	0	0.00	3	33.67	33.85	-3	3,153	-0.10%
2021/10/21	1	32.30	0	0.00	32.25	1	3,112	0.03%
2021/10/20	6	32.65	3	32.73	32.85	3	3,094	0.10%
2021/10/19	1	32.50	0	0.00	33.00	1	3,099	0.03%
2021/10/18	0	0.00	20	32.11	31.85	-20	3,073	-0.65%
2021/10/15	0	0.00	1	32.25	32.10	-1	3,100	-0.03%
2021/10/14	7	31.41	5	31.75	31.85	2	3,070	0.07%
2021/10/13	0	0.00	3	30.32	30.25	-3	3,034	-0.10%
2021/10/12	2	30.85	1	30.45	30.45	1	3,022	0.03%
2021/10/08	1	32.60	2	32.45	32.45	-1	2,967	-0.03%
2021/10/07	1	33.80	0	0.00	33.05	1	2,948	0.03%
2021/10/06	1	34.00	0	0.00	33.00	1	2,963	0.03%
2021/10/05	5	34.26	10	33.55	32.70	-5	2,869	-0.17%
2021/10/04	5	32.78	5	31.60	33.10	0	2,536	0.00%
2021/10/01	4	32.90	1	32.50	30.85	3	2,491	0.12%
2021/09/30	2	32.30	4	32.53	33.20	-2	2,443	-0.08%
2021/09/29	23	33.93	2	33.15	32.00	21	2,568	0.82%
2021/09/28	11	33.25	2	32.90	32.80	9	2,567	0.35%
2021/09/22	0	0.00	1	30.00	30.10	-1	2,500	-0.04%
2021/09/17	0	0.00	2	30.60	31.10	-2	2,540	-0.08%
2021/09/15	4	32.45	0	0.00	31.95	4	2,544	0.16%
2021/08/13	0	0.00	3	31.07	31.05	-3	2,297	-0.13%
2021/08/11	1	31.00	0	0.00	31.05	1	2,300	0.04%
2021/08/10	1	33.00	1	34.70	32.90	0	2,272	0.00%
2021/08/03	0	0.00	1.3	38.73	38.70	-1.3	2,185	-0.06%
2021/08/02	4	38.99	5	38.91	39.20	-1	2,114	-0.05%
2021/07/30	1	36.50	0	0.00	36.50	1	1,928	0.05%
2021/07/28	0	0.00	1	33.70	33.60	-1	1,858	-0.05%
2021/07/27	1	36.50	0	0.00	35.10	1	1,864	0.05%
2021/07/23	2	34.75	2	35.35	35.55	0	1,828	0.00%
2021/07/21	2.1	33.45	2	35.00	33.25	0.1	1,806	0.00%
2021/07/20	0.1	34.75	0	0.00	34.05	0.1	1,768	0.00%
2021/07/19	0.1	35.05	0	0.00	35.05	0.1	1,759	0.00%
2021/07/15	0.1	35.50	0	0.00	35.50	0.1	1,778	0.00%
2021/07/14	2	36.30	0	0.00	35.35	2	1,777	0.11%
2021/07/13	3	37.37	11	38.38	36.95	-8	1,760	-0.45%
2021/07/12	5.1	37.20	0	0.00	37.10	5.1	1,705	0.30%
2021/07/09	1.1	36.93	1	36.75	36.90	0.1	1,695	0.00%
2021/07/08	0.1	38.98	2	38.30	37.95	-1.9	1,702	-0.11%
2021/07/07	4.2	38.48	19	37.95	37.55	-14.8	1,709	-0.87%
2021/07/06	5.1	39.00	5	39.39	38.45	0.1	1,717	0.00%
2021/07/05	3	37.60	14	36.45	38.35	-11	1,591	-0.69%
2021/07/01	0	0.00	2	35.00	35.00	-2	1,602	-0.12%
2021/06/30	1	35.80	0	0.00	35.80	1	1,688	0.06%
2021/06/29	3	32.68	0	0.00	33.05	3	1,671	0.18%
2021/06/28	17	33.80	0	0.00	33.90	17	1,655	1.03%
2021/06/21	2	28.95	0	0.00	28.70	2	1,641	0.12%
2021/06/16	3	30.10	0	0.00	29.80	3	1,693	0.18%
2021/06/03	1	30.00	0	0.00	30.10	1	1,814	0.06%
2021/06/02	1	30.15	0	0.00	30.15	1	1,846	0.05%
2021/05/31	2	30.93	2	30.65	30.20	0	1,874	0.00%
2021/05/27	2	31.00	3	31.65	30.50	-1	1,913	-0.05%
2021/05/25	0	0.00	4	28.78	29.30	-4	1,935	-0.21%
2021/05/21	3	26.05	0	0.00	26.25	3	2,054	0.15%
2021/05/20	1	26.30	0	0.00	26.15	1	2,175	0.05%
2021/05/19	6	27.37	0	0.00	26.15	6	2,202	0.27%
2021/05/12	0	0.00	9	28.57	27.75	-9	2,197	-0.41%
2021/05/06	3	34.50	0	0.00	34.40	3	2,272	0.13%
2021/05/05	1	33.90	0	0.00	33.65	1	2,287	0.04%
2021/05/04	1	32.15	21	34.10	32.90	-20	2,364	-0.85%
2021/04/28	7	37.18	0	0.00	37.30	7	2,374	0.29%
2021/04/22	3	37.70	0	0.00	37.70	3	2,468	0.12%
2021/04/21	1	38.65	0	0.00	38.60	1	2,455	0.04%
2021/04/20	8	39.06	0	0.00	39.00	8	2,478	0.32%
2021/04/15	2	38.50	0	0.00	38.90	2	2,616	0.08%
2021/04/13	1	39.05	0	0.00	38.80	1	2,642	0.04%
2021/04/12	4	40.08	0	0.00	39.75	4	2,657	0.15%
2021/04/09	2	41.95	0	0.00	41.65	2	2,658	0.08%
2021/04/08	0	0.00	1	43.10	43.80	-1	2,631	-0.04%
2021/04/07	1	42.80	0	0.00	43.60	1	2,621	0.04%
2021/04/06	10	42.39	1	42.00	44.00	9	2,567	0.35%
2021/04/01	1	38.60	0	0.00	40.15	1	2,509	0.04%
2021/03/29	3	39.48	0	0.00	39.70	3	2,588	0.12%
2021/03/16	1	39.50	0	0.00	39.50	1	2,737	0.04%
2021/03/11	0	0.00	3	40.05	39.90	-3	3,008	-0.10%
2021/03/04	6	42.45	0	0.00	42.95	6	3,788	0.16%
2021/03/03	2	43.45	0	0.00	42.85	2	3,801	0.05%
2021/03/02	5	44.90	5	44.90	43.60	0	3,807	0.00%
2021/02/26	5	44.86	0	0.00	44.85	5	3,845	0.13%
2021/02/25	11	44.13	9	45.96	45.55	2	3,906	0.05%
2021/02/24	0	0.00	1	44.00	43.15	-1	3,993	-0.03%
2021/02/23	4	44.60	0	0.00	45.00	4	4,048	0.10%
2021/02/22	1	42.25	11	44.67	45.55	-10	4,054	-0.25%
2021/02/19	0	0.00	6	41.50	41.45	-6	3,988	-0.15%
2021/02/18	8	39.69	0	0.00	40.05	8	4,055	0.20%
2021/02/17	1	40.00	0	0.00	40.00	1	4,124	0.02%
2021/02/03	0	0.00	4	39.09	38.65	-4	4,249	-0.09%
2021/02/02	4	40.58	18	39.42	39.30	-14	4,321	-0.32%
2021/02/01	18	37.51	0	0.00	38.05	18	4,378	0.41%
2021/01/29	0	0.00	1	38.70	38.00	-1	4,542	-0.02%
2021/01/28	0	0.00	4	38.90	38.95	-4	4,791	-0.08%
2021/01/27	1	37.65	0	0.00	38.00	1	5,020	0.02%
2021/01/26	0	0.00	1	38.50	38.60	-1	5,387	-0.02%
2021/01/25	1	34.80	0	0.00	36.90	1	5,574	0.02%
2021/01/22	0	0.00	2	33.45	33.55	-2	5,613	-0.04%
2021/01/21	0	0.00	1	35.00	34.20	-1	5,605	-0.02%
2021/01/20	1	34.20	10.7	34.43	34.05	-9.7	5,602	-0.17%
2021/01/18	1	37.00	1	37.20	37.20	0	5,586	0.00%
2021/01/15	3	39.28	0	0.00	38.70	3	5,587	0.05%
2021/01/13	4	39.00	0	0.00	38.20	4	5,663	0.07%
2021/01/12	4	36.76	1	35.95	35.95	3	5,738	0.05%
2021/01/11	3	37.20	2	35.70	37.65	1	5,783	0.02%
2021/01/08	2	39.30	0	0.00	39.05	2	5,781	0.03%
2021/01/06	1	40.30	0	0.00	39.80	1	5,971	0.02%
2021/01/05	0	0.00	3	41.63	41.60	-3	5,985	-0.05%
2021/01/04	1	42.30	0	0.00	42.80	1	6,044	0.02%
2020/12/31	4	41.78	0	0.00	41.30	4	6,066	0.07%
2020/12/30	0	0.00	3	42.30	42.00	-3	6,061	-0.05%
2020/12/29	4	40.00	1	40.05	39.50	3	6,028	0.05%
2020/12/28	1	39.15	0	0.00	39.15	1	6,021	0.02%
2020/12/25	3	39.62	14.5	39.41	40.35	-11.5	5,973	-0.19%
2020/12/24	3	42.20	21	42.08	41.80	-18	5,891	-0.31%
2020/12/23	1	41.95	0	0.00	42.50	1	5,922	0.02%
2020/12/22	5	42.81	60	42.31	41.50	-55	5,968	-0.92%
2020/12/18	0	0.00	7	43.43	43.00	-7	6,038	-0.12%
2020/12/16	5	44.65	0	0.00	44.90	5	6,063	0.08%
2020/12/11	1	44.55	0	0.00	45.30	1	6,101	0.02%
2020/12/10	2	45.00	0	0.00	45.50	2	6,081	0.03%
2020/12/09	3	46.38	0	0.00	46.45	3	6,052	0.05%
2020/12/08	1	47.10	0	0.00	47.20	1	6,016	0.02%
2020/12/07	4	45.41	0	0.00	45.15	4	5,945	0.07%
2020/12/04	21	51.30	4	52.33	49.90	17	5,781	0.29%
2020/12/03	1	52.20	23	53.63	54.90	-22	5,571	-0.39%
2020/12/02	94	49.06	10	50.22	50.70	84	5,343	1.57%
2020/12/01	2	44.83	1	45.35	46.10	1	5,163	0.02%
2020/11/30	3	45.23	22	47.10	45.00	-19	5,127	-0.37%
2020/11/27	6	46.87	0	0.00	47.05	6	5,031	0.12%
2020/11/26	2	47.25	1	47.00	47.30	1	5,032	0.02%
2020/11/25	0	0.00	21.5	48.35	47.20	-21.5	5,055	-0.42%
2020/11/24	9	48.58	25	48.42	47.00	-16	5,030	-0.32%
2020/11/23	46	48.77	17	48.88	48.80	29	5,037	0.58%
2020/11/20	6	49.23	0	0.00	48.35	6	4,954	0.12%
2020/11/19	10.5	47.90	12	49.28	50.40	-1.5	4,860	-0.03%
2020/11/18	10	47.88	0	0.00	48.05	10	4,789	0.21%
2020/11/17	0	0.00	12.9	48.73	48.30	-12.9	4,737	-0.27%
2020/11/16	6	45.46	2	45.40	47.85	4	4,689	0.09%
2020/11/13	0	0.00	5	46.50	45.75	-5	4,663	-0.11%
2020/11/11	5	45.40	71	44.94	47.05	-66	4,679	-1.41%
2020/11/10	5	44.90	1	44.90	44.90	4	4,623	0.09%
2020/11/09	3	47.43	2	47.25	46.50	1	4,551	0.02%
2020/11/06	14	47.36	32	47.02	47.60	-18	4,465	-0.40%
2020/11/05	37	46.06	44	48.39	46.00	-7	4,329	-0.16%
2020/11/04	11	44.81	16	45.19	45.00	-5	4,100	-0.12%
2020/11/03	17	41.46	70	43.03	45.10	-53	3,930	-1.35%
2020/11/02	12	39.59	48	40.08	41.00	-36	3,561	-1.01%
2020/10/28	2	35.75	0	0.00	35.65	2	3,285	0.06%
2020/10/27	1	36.45	0	0.00	36.35	1	3,293	0.03%
2020/10/23	2	36.93	0	0.00	37.00	2	3,313	0.06%
2020/10/22	1	37.90	1	37.65	36.95	0	3,366	0.00%
2020/10/21	3	38.67	0	0.00	38.30	3	3,397	0.09%
2020/10/20	28	39.70	20	39.85	39.85	8	3,428	0.23%
2020/10/19	1	39.50	10	39.40	39.50	-9	3,365	-0.27%
2020/10/16	2	38.90	1	38.90	38.00	1	3,327	0.03%
2020/10/15	0	0.00	1	39.55	39.00	-1	3,279	-0.03%
2020/10/14	2	39.00	44	39.39	38.95	-42	3,255	-1.29%
2020/10/13	42	37.61	24	37.64	38.00	18	3,197	0.56%
2020/10/12	7	36.09	11	37.54	37.95	-4	3,207	-0.12%
2020/10/08	131	35.24	0	0.00	36.20	131	3,144	4.17%	大買/鉅額交易
2020/10/07	15	34.07	0	0.00	34.20	15	3,112	0.48%
2020/09/29	2	34.15	0	0.00	33.50	2	3,470	0.06%
2020/09/28	0	0.00	1	33.40	34.10	-1	3,617	-0.03%
2020/09/25	1	32.60	0	0.00	31.10	1	3,636	0.03%
2020/09/24	10	33.82	0	0.00	32.55	10	3,686	0.27%
2020/09/23	3	36.10	0	0.00	35.30	3	3,768	0.08%
2020/09/22	6	36.75	0	0.00	36.50	6	3,926	0.15%
2020/09/21	18	38.35	0	0.00	38.00	18	3,973	0.45%
2020/09/18	1	37.90	0	0.00	39.10	1	3,924	0.03%
2020/09/16	0	0.00	1	36.60	36.15	-1	3,857	-0.03%
2020/09/14	1	36.10	0	0.00	36.50	1	3,848	0.03%
2020/09/11	0	0.00	1	36.05	35.75	-1	3,861	-0.03%
2020/09/03	0	0.00	1	37.30	37.30	-1	3,949	-0.03%
2020/09/01	0	0.00	31	38.98	38.80	-31	4,047	-0.77%
2020/08/31	0	0.00	13	39.68	39.35	-13	4,041	-0.32%
2020/08/28	0	0.00	15	38.92	38.90	-15	4,039	-0.37%
2020/08/27	17	39.39	7	39.39	39.00	10	4,027	0.25%
2020/08/26	0	0.00	6	37.65	37.70	-6	3,958	-0.15%
2020/08/25	5	35.55	1	35.80	35.05	4	3,924	0.10%
2020/08/20	3	33.52	6	33.75	33.80	-3	3,992	-0.08%
2020/08/18	3	33.75	0	0.00	33.35	3	4,024	0.07%
2020/08/17	8	35.24	3	34.40	34.50	5	4,020	0.12%
2020/08/14	5	36.20	0	0.00	36.10	5	3,998	0.13%
2020/08/10	5	38.18	2	38.50	38.60	3	4,182	0.07%
2020/08/07	0	0.00	6	40.25	39.90	-6	4,209	-0.14%
2020/08/05	0	0.00	1	37.45	37.00	-1	4,217	-0.02%
2020/08/04	4	36.88	0	0.00	36.75	4	4,335	0.09%
2020/08/03	6	37.07	0	0.00	37.20	6	4,593	0.13%
2020/07/31	0	0.00	1	37.05	38.15	-1	4,819	-0.02%
2020/07/30	6	37.30	3	37.20	37.75	3	4,995	0.06%
2020/07/29	11	35.78	0	0.00	36.70	11	5,103	0.22%
2020/07/28	1	36.10	0	0.00	36.20	1	5,147	0.02%
2020/07/27	6	37.53	2	37.55	37.55	4	5,174	0.08%
2020/07/24	3	42.47	1	40.25	39.95	2	5,227	0.04%
2020/07/23	18	41.03	3	41.13	42.05	15	5,389	0.28%
2020/07/22	4	40.58	2	40.38	41.35	2	5,464	0.04%
2020/07/21	0	0.00	4	39.70	38.90	-4	5,613	-0.07%
2020/07/17	2	40.50	3	42.40	38.55	-1	5,734	-0.02%
2020/07/16	13	38.69	15.7	38.48	41.10	-2.7	5,708	-0.05%
2020/07/15	8	37.93	30	37.62	37.40	-22	5,689	-0.39%
2020/07/14	2	38.20	12	38.39	38.00	-10	5,754	-0.17%
2020/07/13	15	37.85	7	37.73	37.85	8	5,826	0.14%
2020/07/10	16	37.78	5	38.90	36.95	11	5,806	0.19%
2020/07/09	11	37.10	15	37.04	38.60	-4	5,696	-0.07%
2020/07/08	2	33.80	2	35.10	35.10	0	5,540	0.00%
2020/07/07	2	29.60	6	31.33	31.95	-4	5,497	-0.07%
2020/07/06	5	29.64	0	0.00	29.05	5	5,361	0.09%
2020/07/03	7	27.76	2	28.75	28.75	5	5,356	0.09%
2020/07/02	35	29.19	40	29.29	28.60	-5	5,270	-0.09%
2020/07/01	14	27.51	10	27.51	27.90	4	5,129	0.08%
2020/06/29	0	0.00	2	23.20	23.10	-2	4,877	-0.04%
2020/06/24	4	23.69	0	0.00	23.35	4	4,888	0.08%
2020/06/17	2	24.55	0	0.00	24.35	2	4,923	0.04%
2020/06/15	15	22.93	0	0.00	23.00	15	4,966	0.30%
2020/06/12	6	22.43	0	0.00	23.55	6	4,969	0.12%
2020/06/10	3	23.50	0	0.00	24.20	3	4,963	0.06%
2020/06/09	23	23.44	2	22.93	23.65	21	4,954	0.42%
2020/06/04	5	25.43	0	0.00	25.30	5	5,034	0.10%
2020/06/03	2	25.95	1	26.45	25.90	1	5,021	0.02%
2020/06/02	32	26.55	0	0.00	26.30	32	4,997	0.64%
2020/06/01	1	25.50	15	25.86	25.85	-14	4,969	-0.28%
2020/05/29	2	25.18	0	0.00	25.20	2	4,990	0.04%
2020/05/27	0	0.00	2	26.00	25.95	-2	4,993	-0.04%
2020/05/26	0	0.00	22	27.65	26.65	-22	5,035	-0.44%
2020/05/25	0	0.00	2	25.60	26.95	-2	5,006	-0.04%
2020/05/22	2	25.40	0	0.00	25.30	2	4,962	0.04%
2020/05/21	11	26.20	0	0.00	25.80	11	4,965	0.22%
2020/05/20	1	25.35	2	25.40	25.15	-1	4,982	-0.02%
2020/05/19	1	25.45	9.7	25.11	25.95	-8.7	4,961	-0.18%
2020/05/18	7	24.26	4	24.68	24.10	3	4,876	0.06%
2020/05/15	3	24.45	4	24.61	24.50	-1	4,862	-0.02%
2020/05/14	2	24.85	0	0.00	24.50	2	4,797	0.04%
2020/05/13	3	26.07	0	0.00	26.05	3	4,810	0.06%
2020/05/12	0	0.00	4	26.06	26.10	-4	4,859	-0.08%
2020/05/11	9	26.06	2	24.95	26.20	7	4,863	0.14%
2020/05/08	22	27.74	28	28.82	26.15	-6	4,859	-0.12%
2020/05/07	22	25.99	24	27.06	27.40	-2	4,664	-0.04%
2020/05/06	2	24.80	120	24.03	24.95	-118	4,554	-2.59%	大賣/鉅額交易
2020/05/05	6	22.13	7	23.04	22.70	-1	4,469	-0.02%
2020/05/04	12	22.66	18	22.90	22.80	-6	4,394	-0.14%
2020/04/30	20	24.09	1	24.60	23.60	19	4,351	0.44%
2020/04/29	78	23.35	7.5	23.57	23.80	70.5	4,310	1.63%
2020/04/28	38	24.63	30.8	25.32	23.75	7.2	4,265	0.17%
2020/04/27	1	22.85	37	23.28	23.35	-36	4,021	-0.90%
2020/04/24	0	0.00	25	20.80	21.25	-25	3,958	-0.63%
2020/04/23	2	19.70	3	19.70	19.70	-1	3,853	-0.03%
2020/04/22	0	0.00	4	18.50	18.45	-4	3,750	-0.11%
2020/04/21	1	17.25	0	0.00	17.25	1	3,695	0.03%
2020/04/20	8	18.36	13	18.73	18.40	-5	3,684	-0.14%
2020/04/17	12	17.23	0	0.00	18.05	12	3,645	0.33%
2020/04/16	1	17.05	0	0.00	17.40	1	3,539	0.03%
2020/04/07	0	0.00	1	14.30	14.30	-1	3,580	-0.03%
2020/04/06	1	12.90	0	0.00	13.00	1	3,728	0.03%
2020/03/30	0	0.00	8	10.05	11.10	-8	3,813	-0.21%
2020/03/20	0	0.00	15	10.82	11.05	-15	3,719	-0.40%
2020/03/17	10	12.05	2	12.73	12.10	8	3,681	0.22%
2020/03/12	0	0.00	1	15.05	14.90	-1	3,782	-0.03%
2020/03/11	2	15.45	0	0.00	16.55	2	3,816	0.05%
2020/03/10	1	14.65	0	0.00	15.05	1	3,725	0.03%
2020/03/04	0	0.00	1	15.25	15.20	-1	3,785	-0.03%
2020/02/27	1	17.75	0	0.00	15.90	1	3,684	0.03%
2020/02/20	0	0.00	5	18.70	18.70	-5	3,377	-0.15%
2020/02/19	0	0.00	1	19.10	19.00	-1	3,338	-0.03%
2020/02/17	0	0.00	20	19.25	19.55	-20	3,274	-0.61%
2020/02/14	21	20.02	0	0.00	19.70	21	3,236	0.65%
2020/02/13	7	20.35	1	20.20	19.00	6	3,138	0.19%
2020/02/12	0	0.00	1	20.20	20.20	-1	3,034	-0.03%
2020/02/11	1	20.10	34.4	20.60	20.60	-33.4	2,955	-1.13%
2020/02/07	1	19.60	0	0.00	19.15	1	2,720	0.04%
2020/02/06	10	17.45	0	0.00	18.50	10	2,563	0.39%
2020/02/03	3	15.37	0	0.00	15.25	3	2,320	0.13%
2020/01/31	10	15.95	0	0.00	16.90	10	2,254	0.44%
2020/01/30	0	0.00	2	17.10	16.80	-2	2,159	-0.09%
2020/01/20	9	18.51	0	0.00	18.65	9	2,127	0.42%
2020/01/17	7	17.46	0	0.00	18.15	7	2,062	0.34%
2020/01/15	10	18.51	0	0.00	18.30	10	1,926	0.52%
2020/01/14	0	0.00	3	18.40	18.40	-3	1,895	-0.16%
2020/01/10	0	0.00	1	16.30	16.30	-1	1,802	-0.06%
2020/01/08	0	0.00	6.1	16.20	16.20	-6.1	1,760	-0.34%
2020/01/06	0	0.00	7	15.60	16.05	-7	1,711	-0.41%
2020/01/02	7	18.70	3	18.05	18.15	4	1,607	0.25%
2019/12/31	3	17.70	14.7	17.74	17.85	-11.7	1,497	-0.78%
2019/12/26	0	0.00	20	13.45	13.55	-20	1,051	-1.90%
2019/12/20	0	0.00	7	11.50	11.40	-7	955	-0.73%
2019/12/18	0	0.00	0.4	11.45	11.50	-0.4	940	-0.04%
2019/12/16	0	0.00	1	10.80	11.00	-1	918	-0.11%
2019/12/13	0	0.00	5	10.80	10.80	-5	901	-0.55%
2019/12/12	5	12.80	5	11.75	12.00	0	859	0.00%
2019/12/11	2	12.25	0	0.00	12.25	2	813	0.25%
2019/12/10	5	11.42	0	0.00	11.95	5	757	0.66%
2019/12/09	0	0.00	1.7	10.90	10.90	-1.7	662	-0.26%
2019/12/06	0	0.00	2	9.52	9.93	-2	575	-0.35%
2019/12/05	2	9.10	0	0.00	9.03	2	452	0.44%
2019/12/03	0	0.00	2	8.42	8.45	-2	403	-0.50%
2019/12/02	2	8.23	0	0.00	8.46	2	348	0.57%
2019/09/18	0	0.00	0.7	6.56	6.60	-0.7	159	-0.44%
2019/07/19	0	0.00	1	6.66	6.77	-1	137	-0.72%
2019/04/25	2	6.85	0	0.00	6.82	2	243	0.82%
2018/09/21	0	0.00	1	6.80	6.71	-1	424	-0.24%
2018/09/18	1	6.70	0	0.00	6.60	1	443	0.23%
2018/09/14	0	0.00	3	7.00	7.05	-3	463	-0.65%
2018/09/10	0	0.00	2	7.00	6.90	-2	565	-0.35%
2018/08/14	3	8.13	5	8.11	8.14	-2	1,542	-0.13%
2018/08/06	1	8.83	0	0.00	8.82	1	1,522	0.07%
2018/07/25	0	0.00	1	9.23	9.17	-1	1,585	-0.06%
2018/07/24	2	9.19	2	9.17	9.16	0	1,585	0.00%
2018/07/19	2	8.96	0	0.00	9.18	2	1,567	0.13%
2018/07/11	0	0.00	2	8.46	8.51	-2	1,544	-0.13%
2018/07/02	10	9.03	10	9.10	8.98	0	1,528	0.00%
2018/06/29	10	8.96	0	0.00	9.07	10	1,524	0.66%
2018/06/26	0	0.00	1	9.08	9.40	-1	1,521	-0.07%
2018/06/25	10	9.40	0	0.00	9.13	10	1,504	0.66%
2018/06/21	0	0.00	10	9.74	9.74	-10	1,443	-0.69%
2018/06/20	2	9.20	0	0.00	9.03	2	1,413	0.14%
2018/06/15	10	9.05	23	9.22	9.32	-13	1,389	-0.94%
2018/06/14	10	9.19	40	9.22	9.17	-30	1,353	-2.22%
2018/06/13	10	9.01	0	0.00	8.72	10	1,313	0.76%
2018/06/12	10	9.30	0	0.00	9.00	10	1,276	0.78%
2018/06/11	10	9.30	10	9.39	9.43	0	1,236	0.00%
2018/06/08	11	9.64	0	0.00	9.39	11	1,215	0.91%
2018/06/07	30	9.87	0	0.00	9.78	30	1,159	2.59%
2018/06/01	3	9.73	50	9.55	9.70	-47	785	-5.98%
2018/05/31	20	8.75	0	0.00	8.89	20	614	3.25%
2018/05/30	0	0.00	11	7.75	8.09	-11	532	-2.07%
2018/05/28	20	7.62	10	7.70	7.61	10	501	1.99%
2018/05/25	0	0.00	1	7.91	7.75	-1	485	-0.21%
2018/05/24	0	0.00	8	7.13	7.49	-8	440	-1.82%
2018/05/16	0	0.00	5	6.75	6.65	-5	405	-1.23%
2018/05/03	0	0.00	5	6.50	6.64	-5	373	-1.34%
2018/04/20	0	0.00	1	6.10	6.10	-1	408	-0.24%
2018/04/17	0	0.00	1	6.15	6.02	-1	405	-0.25%
2018/04/12	1	6.58	0	0.00	6.60	1	416	0.24%
2018/04/03	0	0.00	1	7.05	7.05	-1	399	-0.25%
2018/03/09	0	0.00	2	7.66	7.67	-2	411	-0.49%
2018/03/01	0	0.00	1	7.82	7.95	-1	488	-0.20%
2018/02/12	2	7.26	0	0.00	7.22	2	495	0.40%
2018/02/08	0	0.00	3	7.23	7.30	-3	506	-0.59%
2018/02/07	0	0.00	1	7.15	7.00	-1	507	-0.20%
2018/02/02	1	7.73	0	0.00	7.66	1	490	0.20%
2018/01/25	0	0.00	1	7.92	7.92	-1	497	-0.20%
2018/01/17	0	0.00	3	8.22	8.22	-3	460	-0.65%
2018/01/09	1	8.50	0	0.00	8.51	1	505	0.20%