系統電 (5309)-日盛券商分點個股進出

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
33.85
漲跌
▼0.25
漲幅
-0.73%
成交量
534張
產業
上櫃電子零組件類股
380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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	4.1	45.48	28.1	45.56	45.90	-24	4,316	-0.56%
2023/04/06	13.1	46.63	19	46.71	46.30	-5.9	4,189	-0.14%
2023/03/31	355	45.80	33.6	46.03	46.35	321.4	3,907	8.23%	大買/鉅額交易
2023/03/30	21	44.45	26	44.70	44.30	-5	3,218	-0.16%
2023/03/28	110	42.79	10	42.40	42.65	100	2,877	3.48%	大買/
2023/03/27	0.1	43.50	6	43.24	43.50	-5.9	2,812	-0.21%
2023/03/24	2	42.73	3	42.75	42.65	-1	2,772	-0.04%
2023/03/23	5	43.04	1	43.00	42.80	4	2,771	0.14%
2023/03/22	0	42.10	4	42.60	42.65	-4	2,774	-0.14%
2023/03/21	0	41.95	11	42.00	42.30	-11	2,779	-0.40%
2023/03/20	4.1	41.67	0	0.00	41.60	4.1	2,788	0.15%
2023/03/16	2.2	40.96	0	0.00	40.45	2.2	2,989	0.07%
2023/03/15	0	0.00	1	41.65	41.70	-1	3,104	-0.03%
2023/03/14	0	0.00	0	41.30	41.00	0	3,369	0.00%
2023/03/13	2	40.25	0.1	41.22	41.20	2	3,547	0.05%
2023/03/10	4	42.06	16	42.06	41.80	-12	3,666	-0.33%
2023/03/09	22	44.00	7	43.97	43.00	15	3,806	0.39%
2023/03/08	13	43.93	23	44.00	44.20	-10	3,857	-0.26%
2023/03/07	6.2	43.39	10	43.51	43.50	-3.8	3,828	-0.10%
2023/03/06	22.5	43.27	9	43.17	43.55	13.5	3,847	0.35%
2023/03/03	5	42.19	2	42.50	42.50	3	3,820	0.08%
2023/03/02	4	42.23	0	0.00	42.10	4	3,812	0.10%
2023/03/01	0.5	42.40	4.1	41.95	42.20	-3.6	3,834	-0.09%
2023/02/24	9	42.42	8	41.97	41.85	1	3,842	0.03%
2023/02/23	0	0.00	9	42.98	43.00	-9	3,805	-0.24%
2023/02/22	9.2	42.89	5	43.02	42.90	4.2	3,824	0.11%
2023/02/21	19	44.38	24	44.68	44.00	-5	3,899	-0.13%
2023/02/20	0	0.00	1	44.30	44.30	-1	3,878	-0.03%
2023/02/17	0.2	43.63	1	43.60	43.70	-0.8	3,834	-0.02%
2023/02/16	5	43.11	5	43.23	43.40	0	3,842	0.00%
2023/02/15	13	43.27	2	43.63	42.70	11	3,947	0.28%
2023/02/14	1	43.00	0	0.00	42.90	1	3,942	0.03%
2023/02/13	4	42.90	0	0.00	43.40	4	3,999	0.10%
2023/02/10	5.1	43.12	3	43.18	43.10	2.1	4,026	0.05%
2023/02/09	13	44.28	7	44.14	43.80	6	4,009	0.15%
2023/02/08	0	43.49	3	43.88	43.60	-3	3,868	-0.08%
2023/02/07	19.1	43.44	25	43.23	43.00	-5.9	3,791	-0.15%
2023/02/06	5.1	42.69	1	42.05	41.65	4.1	3,598	0.11%
2023/02/03	18.1	43.04	0	0.00	42.55	18.1	3,574	0.51%
2023/02/02	4	42.60	5	42.59	42.65	-1	3,545	-0.03%
2023/02/01	2.2	42.25	1	42.88	42.00	1.1	3,507	0.03%
2023/01/31	8	41.91	0	0.00	41.85	8	3,415	0.23%
2023/01/30	1	40.15	1	40.20	40.55	0	3,377	0.00%
2023/01/13	0	0.00	6	40.00	39.75	-6	3,396	-0.18%
2023/01/12	8	40.01	6	40.54	39.80	2	3,474	0.06%
2023/01/11	11	40.33	11	40.92	40.30	0	3,543	0.00%
2023/01/10	0	40.31	53	40.34	40.20	-53	3,518	-1.51%
2023/01/09	1.1	40.02	2	40.35	40.50	-0.9	3,518	-0.03%
2023/01/06	0	0.00	8	39.66	39.80	-8	3,515	-0.23%
2023/01/05	3	39.77	6	40.11	39.80	-3	3,528	-0.09%
2023/01/04	0	0.00	22	39.37	39.10	-22	3,485	-0.63%
2023/01/03	0	0.00	9	38.99	39.00	-9	3,487	-0.26%
2022/12/30	0	0.00	5	38.40	38.30	-5	3,502	-0.14%
2022/12/28	8	38.85	6	38.10	38.00	2	3,531	0.06%
2022/12/27	0	0.00	5	39.70	39.60	-5	3,502	-0.14%
2022/12/20	1	40.40	3	40.37	39.80	-2	3,548	-0.06%
2022/12/19	0	0.00	5	41.36	40.80	-5	3,549	-0.14%
2022/12/15	0	0.00	39	41.81	41.70	-39	3,543	-1.10%
2022/12/14	5	41.67	0	0.00	41.65	5	3,554	0.14%
2022/12/12	1	41.00	1	41.45	41.10	0	3,510	0.00%
2022/12/09	42	42.26	0	0.00	41.05	42	3,507	1.20%
2022/12/08	2	43.53	6	44.13	43.45	-4	3,377	-0.12%
2022/12/07	12	43.72	78	43.74	43.05	-66	3,335	-1.98%
2022/12/06	20	45.37	5	45.49	44.70	15	3,263	0.46%
2022/12/05	15	45.66	1	46.40	44.70	14	3,003	0.47%
2022/12/02	7	44.51	5	44.68	44.60	2	2,832	0.07%
2022/12/01	20	44.31	3	44.28	44.50	17	2,700	0.63%
2022/11/30	0	0.00	14	43.10	42.85	-14	2,556	-0.55%
2022/11/28	2	41.20	0	0.00	41.60	2	2,583	0.08%
2022/11/25	0	0.00	1	40.75	40.05	-1	2,751	-0.04%
2022/11/24	1	40.45	0	0.00	40.25	1	2,922	0.03%
2022/11/23	1	40.10	0	0.00	39.85	1	2,988	0.03%
2022/11/22	0	0.00	2	40.95	40.50	-2	2,995	-0.07%
2022/11/21	1	41.85	1	41.70	41.05	0	3,026	0.00%
2022/11/18	0	0.00	2	41.90	41.00	-2	3,041	-0.07%
2022/11/17	1	42.35	1	41.90	42.10	0	3,030	0.00%
2022/11/16	23	41.03	31	41.50	41.25	-8	2,924	-0.27%
2022/11/15	2	40.80	14	40.60	40.35	-12	2,859	-0.42%
2022/11/14	2	40.95	2	40.90	40.60	0	2,875	0.00%
2022/11/11	6	41.17	4	40.55	41.40	2	2,872	0.07%
2022/11/10	1	39.80	20	41.00	41.00	-19	2,796	-0.68%
2022/11/09	26	40.36	17	40.19	39.65	9	2,883	0.31%
2022/11/08	0	39.90	0	0.00	39.60	0	2,859	0.00%
2022/11/07	9	39.29	27	38.78	38.80	-18	2,811	-0.64%
2022/10/27	1	37.55	0	0.00	37.65	1	2,988	0.03%
2022/10/26	8	37.05	8	38.45	37.05	0	3,055	0.00%
2022/10/25	0	0.00	1	38.35	38.45	-1	3,084	-0.03%
2022/10/21	0	0.00	4	38.10	37.60	-4	3,166	-0.13%
2022/10/20	11	39.07	3	38.98	38.00	8	3,197	0.25%
2022/10/19	18	38.87	10	38.97	38.90	8	3,194	0.25%
2022/10/17	7	35.45	7	35.96	36.55	0	3,312	0.00%
2022/10/14	1	36.50	0	0.00	36.35	1	3,355	0.03%
2022/10/13	0	0.00	2	36.08	34.90	-2	3,402	-0.06%
2022/10/12	2	37.60	1	37.15	37.15	1	3,431	0.03%
2022/10/11	0	0.00	1	37.20	37.20	-1	3,473	-0.03%
2022/10/07	1	39.10	3	39.57	39.10	-2	3,544	-0.06%
2022/10/06	1	38.90	0	0.00	38.90	1	3,668	0.03%
2022/10/05	2	39.88	1	39.10	38.70	1	3,719	0.03%
2022/10/04	0	0.00	1	38.45	38.45	-1	3,730	-0.03%
2022/10/03	1	37.55	0	0.00	37.65	1	3,741	0.03%
2022/09/30	1	36.60	1	36.60	38.10	0	3,801	0.00%
2022/09/27	2	37.50	0	0.00	37.40	2	3,866	0.05%
2022/09/26	0	0.00	1	38.05	37.50	-1	3,884	-0.03%
2022/09/23	0	0.00	6	39.47	39.00	-6	3,951	-0.15%
2022/09/22	0	0.00	4	39.63	39.65	-4	3,997	-0.10%
2022/09/21	10	39.45	1	39.60	39.55	9	4,029	0.22%
2022/09/20	0	0.00	1	40.40	40.35	-1	4,098	-0.02%
2022/09/19	3	40.12	0	0.00	40.05	3	4,252	0.07%
2022/09/16	1	41.25	13	40.89	40.70	-12	4,372	-0.27%
2022/09/15	5	41.99	4	42.06	41.60	1	4,449	0.02%
2022/09/14	5	41.94	3	42.43	42.45	2	4,515	0.04%
2022/09/13	4	41.46	9	42.19	42.80	-5	4,599	-0.11%
2022/09/12	3	41.75	0	0.00	41.90	3	4,685	0.06%
2022/09/08	0	0.00	1	41.85	41.55	-1	4,817	-0.02%
2022/09/07	0	0.00	12	41.18	41.20	-12	5,027	-0.24%
2022/09/06	13	41.85	1	41.95	40.80	12	5,431	0.22%
2022/09/05	13	43.78	14	42.79	41.85	-1	5,500	-0.02%
2022/09/02	2	43.33	13	43.81	44.00	-11	5,465	-0.20%
2022/09/01	52	43.97	18	43.91	42.60	34	5,552	0.61%
2022/08/31	25	43.26	49	43.15	43.70	-24	5,750	-0.42%
2022/08/30	2	42.08	8	42.04	42.15	-6	5,832	-0.10%
2022/08/29	7	40.44	0	0.00	40.45	7	6,552	0.11%
2022/08/26	4	41.79	8	41.82	41.80	-4	6,924	-0.06%
2022/08/25	7	41.16	6	40.93	40.95	1	7,712	0.01%
2022/08/24	6	40.81	4	41.18	40.35	2	7,971	0.03%
2022/08/23	0	0.00	1	41.20	41.00	-1	8,142	-0.01%
2022/08/22	3	40.87	0	0.00	40.75	3	8,267	0.04%
2022/08/19	10	41.71	0	0.00	41.25	10	8,258	0.12%
2022/08/17	15	41.40	0	0.00	41.10	15	8,253	0.18%
2022/08/16	2	42.25	17	42.81	41.75	-15	8,245	-0.18%
2022/08/15	1	41.50	27	41.27	41.50	-26	8,183	-0.32%
2022/08/12	21	40.34	5	40.30	40.25	16	8,134	0.20%
2022/08/11	63	40.83	3	40.55	40.10	60	8,125	0.74%
2022/08/10	2	40.60	9	40.88	40.75	-7	8,086	-0.09%
2022/08/09	5	39.85	2	40.23	40.65	3	8,024	0.04%
2022/08/08	3	39.52	3	39.05	39.80	0	7,978	0.00%
2022/08/05	0	0.00	29	37.95	38.55	-29	7,939	-0.37%
2022/08/04	8	37.18	3	36.93	37.25	5	7,932	0.06%
2022/08/03	5	38.07	7	37.96	37.60	-2	7,932	-0.03%
2022/08/02	6	38.20	5	38.00	38.30	1	7,931	0.01%
2022/08/01	0	0.00	1	40.00	39.75	-1	7,891	-0.01%
2022/07/29	5	39.28	3	39.35	39.15	2	7,858	0.03%
2022/07/28	1	38.65	30	39.16	38.70	-29	7,851	-0.37%
2022/07/27	29	38.55	2	38.00	38.55	27	7,808	0.35%
2022/07/26	23	38.40	7	38.63	38.15	16	7,807	0.20%
2022/07/25	0	0.00	7	37.89	38.00	-7	7,763	-0.09%
2022/07/22	3	37.15	5	37.33	37.05	-2	7,746	-0.03%
2022/07/21	0	0.00	1	36.15	36.15	-1	7,640	-0.01%
2022/07/20	8	36.02	8	36.82	35.50	0	7,618	0.00%
2022/07/19	8	35.68	6	35.92	36.10	2	7,579	0.03%
2022/07/18	4	35.80	0	0.00	35.65	4	7,549	0.05%
2022/07/15	5	35.43	5	35.62	35.50	0	7,534	0.00%
2022/07/14	11	34.18	6	34.38	35.75	5	7,460	0.07%
2022/07/13	5	37.40	208	37.86	37.30	-203	7,326	-2.77%	大賣/鉅額交易
2022/07/12	5	37.50	5	37.40	37.40	0	7,309	0.00%
2022/07/08	18	39.63	16	39.70	39.55	2	7,343	0.03%
2022/07/07	7	38.03	1	37.00	38.45	6	7,713	0.08%
2022/07/06	4	38.93	2	38.00	37.80	2	7,847	0.03%
2022/07/04	1	38.95	17	38.85	38.80	-16	8,498	-0.19%
2022/07/01	0	0.00	43	41.37	38.80	-43	8,901	-0.48%
2022/06/30	12	41.97	3	42.10	41.70	9	8,885	0.10%
2022/06/28	6	45.40	2	45.48	44.25	4	9,690	0.04%
2022/06/27	22	45.95	21	45.66	45.60	1	9,628	0.01%
2022/06/24	16	44.75	13	44.57	44.85	3	9,490	0.03%
2022/06/23	11	42.40	12	42.81	42.75	-1	9,384	-0.01%
2022/06/22	28	43.83	16	43.10	42.80	12	9,358	0.13%
2022/06/21	22	44.92	28	44.25	45.45	-6	9,373	-0.06%
2022/06/20	21	44.35	17	45.39	42.65	4	9,360	0.04%
2022/06/17	19	45.18	8	45.21	45.90	11	9,340	0.12%
2022/06/16	19	45.85	24	46.60	45.05	-5	9,253	-0.05%
2022/06/15	81	47.90	130	47.78	46.50	-49	9,064	-0.54%	大賣/
2022/06/14	81	46.52	10.6	46.54	46.80	70.4	8,648	0.81%
2022/06/13	7	45.57	2	46.43	46.25	5	8,523	0.06%
2022/06/10	19	47.19	35	47.03	46.85	-16	8,453	-0.19%
2022/06/09	38	47.36	58	47.08	46.90	-20	8,270	-0.24%
2022/06/08	25	46.43	27	46.71	46.45	-2	7,865	-0.03%
2022/06/07	83	47.78	209	48.27	46.80	-126	7,610	-1.66%	大賣/鉅額交易
2022/06/06	191	46.85	161	46.50	46.00	30	6,831	0.44%	大買/大賣/
2022/06/02	72	46.37	290	46.22	47.15	-218	6,442	-3.38%	大賣/鉅額交易
2022/06/01	132	44.06	210	44.06	43.25	-78	5,640	-1.38%	大買/大賣/
2022/05/31	19	43.29	274	42.87	43.30	-255	5,373	-4.75%	大賣/鉅額交易
2022/05/30	21	42.58	284	41.66	42.30	-263	5,287	-4.97%	大賣/鉅額交易
2022/05/27	0	0.00	150	40.51	40.60	-150	5,150	-2.91%	大賣/鉅額交易
2022/05/26	2	41.20	21	41.15	40.00	-19	5,173	-0.37%
2022/05/25	20	40.00	1	39.95	40.00	19	5,144	0.37%
2022/05/23	3	41.28	3	41.23	40.70	0	5,144	0.00%
2022/05/20	1	39.10	0	0.00	39.05	1	5,081	0.02%
2022/05/16	1	38.10	0	0.00	38.10	1	5,226	0.02%
2022/05/11	2	39.80	0	0.00	38.85	2	5,332	0.04%
2022/05/10	0	0.00	65	38.30	39.00	-65	5,427	-1.20%
2022/05/06	40	40.40	0	0.00	40.85	40	5,774	0.69%
2022/05/05	0	0.00	2	40.95	40.85	-2	6,053	-0.03%
2022/05/04	1	40.00	2	39.75	39.80	-1	6,258	-0.02%
2022/05/03	0	0.00	1	40.35	40.20	-1	6,536	-0.02%
2022/04/29	1	39.65	1	39.95	39.50	0	6,569	0.00%
2022/04/28	19	39.68	16	40.29	39.30	3	6,630	0.05%
2022/04/27	0	0.00	14	39.42	39.40	-14	6,799	-0.21%
2022/04/26	2	40.30	3	40.45	40.50	-1	6,956	-0.01%
2022/04/22	6	42.12	0	0.00	41.70	6	7,011	0.09%
2022/04/21	0	0.00	0.3	42.00	42.10	-0.3	7,023	0.00%
2022/04/20	3	41.48	0	0.00	41.00	3	7,015	0.04%
2022/04/19	0	0.00	3	41.10	41.00	-3	7,040	-0.04%
2022/04/18	0	0.00	9	40.50	40.35	-9	7,054	-0.13%
2022/04/15	0.2	42.50	153	42.30	41.80	-152.8	7,040	-2.17%	大賣/鉅額交易
2022/04/14	1.3	43.07	3	43.28	43.10	-1.7	7,033	-0.02%
2022/04/13	37	45.15	31	44.59	43.75	6	7,047	0.09%
2022/04/12	3	42.88	11	42.89	43.45	-8	6,629	-0.12%
2022/04/11	51	43.79	29	43.69	42.55	22	6,476	0.34%
2022/04/08	33	43.05	31	43.42	43.80	2	6,156	0.03%
2022/04/07	21	43.34	24	44.11	42.95	-3	5,796	-0.05%
2022/04/06	20	40.40	0	0.00	40.40	20	5,378	0.37%
2022/04/01	161	42.92	45	43.70	41.50	116	5,326	2.18%	大買/鉅額交易
2022/03/31	104	41.62	66	42.11	42.70	38	4,699	0.81%	大買/
2022/03/30	0	0.00	2	40.73	40.95	-2	4,508	-0.04%
2022/03/29	3	40.07	0	0.00	39.90	3	4,507	0.07%
2022/03/28	1	40.00	1	40.30	40.65	0	4,522	0.00%
2022/03/25	0	0.00	19	41.33	41.15	-19	4,505	-0.42%
2022/03/24	20	41.26	0	0.00	40.55	20	4,467	0.45%
2022/03/23	5	41.35	51	41.38	41.25	-46	4,439	-1.04%
2022/03/22	64	41.23	15	41.13	41.15	49	4,403	1.11%
2022/03/21	0	0.00	4	39.95	40.35	-4	4,325	-0.09%
2022/03/18	8	39.15	8	39.28	39.05	0	4,386	0.00%
2022/03/17	0	0.00	5	38.92	38.80	-5	4,468	-0.11%
2022/03/15	9	37.61	58	38.50	37.50	-49	4,702	-1.04%
2022/03/11	1	37.90	50	37.77	38.15	-49	4,926	-0.99%
2022/03/10	0	0.00	1	38.70	38.30	-1	5,070	-0.02%
2022/03/09	2	37.08	52	37.19	37.75	-50	5,219	-0.96%
2022/03/08	1	36.15	60	36.04	36.00	-59	5,317	-1.11%
2022/03/07	1	37.70	0	0.00	37.10	1	5,357	0.02%
2022/03/03	19	41.54	18	41.06	39.80	1	5,537	0.02%
2022/03/02	1	39.85	0	0.00	39.95	1	5,566	0.02%
2022/02/25	0	0.00	1	38.90	38.80	-1	6,023	-0.02%
2022/02/22	19	39.98	58	39.97	39.70	-39	6,348	-0.61%
2022/02/21	0	40.60	2	40.80	40.80	-2	6,731	-0.03%
2022/02/18	10	40.23	10	40.80	40.85	0	6,936	0.00%
2022/02/17	20	41.42	30	41.05	40.85	-10	7,449	-0.13%
2022/02/16	23	41.81	12	41.68	42.05	11	7,729	0.14%
2022/02/14	1	39.40	5	39.53	39.40	-4	7,968	-0.05%
2022/02/11	5	40.92	1	40.95	40.75	4	8,079	0.05%
2022/02/10	3	41.75	0	0.00	41.60	3	8,150	0.04%
2022/02/09	2	42.10	17	42.34	42.00	-15	8,151	-0.18%
2022/02/08	13	42.66	12	42.20	42.50	1	8,338	0.01%
2022/02/07	62	41.37	69	40.64	41.90	-7	8,113	-0.09%
2022/01/26	63	40.12	64.3	39.73	39.30	-1.3	7,866	-0.02%
2022/01/25	27	39.56	22.4	39.24	38.50	4.6	7,821	0.06%
2022/01/24	3.2	37.56	16.1	37.20	38.20	-12.9	7,673	-0.17%
2022/01/21	23	39.07	1	40.00	38.90	22	7,730	0.28%
2022/01/20	25	39.77	4	39.79	39.45	21	7,757	0.27%
2022/01/19	4	38.53	12.4	38.20	38.20	-8.4	7,660	-0.11%
2022/01/18	10	36.84	0.2	37.50	36.85	9.9	7,727	0.13%
2022/01/17	0.1	37.15	2	37.05	37.05	-1.9	7,792	-0.02%
2022/01/14	2	34.05	108	34.14	34.45	-106	7,750	-1.37%	大賣/鉅額交易
2022/01/13	11.2	35.03	206	35.05	35.10	-194.8	7,752	-2.51%	大賣/鉅額交易
2022/01/12	2	35.93	2	36.98	35.50	0	7,751	0.00%
2022/01/11	1	36.95	11	36.75	36.45	-10	7,759	-0.13%
2022/01/10	0	0.00	0.2	37.60	37.45	-0.2	7,749	0.00%
2022/01/07	0.2	37.50	10	37.45	37.30	-9.9	7,774	-0.13%
2022/01/06	4	38.39	1.2	38.72	38.50	2.9	7,781	0.04%
2022/01/05	221	39.88	4	40.05	39.90	217	7,727	2.81%	大買/鉅額交易
2022/01/04	102	39.87	3	39.47	39.85	99	7,774	1.27%	大買/
2022/01/03	350	39.76	0	0.00	39.70	350	7,792	4.49%	大買/鉅額交易
2021/12/30	200	39.91	0	0.00	39.95	200	7,824	2.56%	大買/鉅額交易
2021/12/29	28.1	39.95	0	0.00	40.05	28.1	7,915	0.35%
2021/12/28	0	0.00	1	40.55	40.40	-1	8,243	-0.01%
2021/12/27	101	39.95	2	40.20	40.30	99	8,295	1.19%	大買/
2021/12/24	4.1	40.29	0	0.00	39.95	4.1	8,359	0.05%
2021/12/23	1	41.00	10	41.95	41.15	-9	8,360	-0.11%
2021/12/22	2	41.60	30.2	41.48	41.40	-28.2	8,433	-0.33%
2021/12/21	1	41.05	11	41.01	40.95	-10	8,597	-0.12%
2021/12/20	3	40.68	16	40.89	41.05	-13	8,603	-0.15%
2021/12/17	2	40.58	0	0.00	40.00	2	8,562	0.02%
2021/12/16	21.2	41.28	9	41.07	41.20	12.2	8,485	0.14%
2021/12/14	84.3	41.30	9	42.11	40.90	75.3	8,390	0.90%
2021/12/13	55.5	43.79	8	44.58	43.00	47.5	8,274	0.57%
2021/12/10	85	42.78	16	42.93	44.50	69	8,162	0.85%
2021/12/09	27	45.41	41.1	45.31	44.50	-14.1	8,038	-0.18%
2021/12/08	50	45.28	91	46.17	45.15	-41	7,958	-0.52%
2021/12/07	124	45.38	38	46.27	45.85	86	7,912	1.09%	大買/
2021/12/06	45	45.51	7	45.54	45.45	38	7,813	0.49%
2021/12/03	124	44.50	41	44.50	44.50	83	7,663	1.08%	大買/
2021/12/02	1	44.35	30	43.66	43.05	-29	7,505	-0.39%
2021/12/01	16	43.23	8	43.73	43.40	8	7,396	0.11%
2021/11/30	3	43.30	12	44.11	43.40	-9	7,356	-0.12%
2021/11/29	4	41.70	1	41.60	42.25	3	7,265	0.04%
2021/11/26	16	43.62	94	42.87	42.90	-78	7,148	-1.09%
2021/11/25	115	44.76	0	0.00	44.95	115	7,006	1.64%	大買/鉅額交易
2021/11/24	61	44.20	19	44.34	45.15	42	6,847	0.61%
2021/11/23	70	42.25	21	42.83	42.05	49	6,516	0.75%
2021/11/22	121	43.51	2	43.58	43.00	119	6,432	1.85%	大買/鉅額交易
2021/11/19	20	43.27	12	43.59	43.65	8	6,353	0.13%
2021/11/18	14.1	45.49	16	45.31	44.10	-1.9	6,144	-0.03%
2021/11/17	12	43.69	12	43.60	43.50	0	5,726	0.00%
2021/11/16	19	43.47	20	43.61	42.05	-1	5,502	-0.02%
2021/11/15	24	41.20	48	41.02	41.55	-24	4,984	-0.48%
2021/11/12	9	38.35	23	38.45	37.80	-14	4,667	-0.30%
2021/11/11	13	41.26	27	41.39	39.00	-14	4,548	-0.31%
2021/11/10	4	39.26	60	39.53	39.50	-56	4,331	-1.29%
2021/11/09	30	39.19	28	39.23	38.85	2	4,179	0.05%
2021/11/08	50	39.77	28	39.11	38.00	22	4,063	0.54%
2021/11/05	13	39.63	52	39.52	39.80	-39	3,986	-0.98%
2021/11/04	33	38.07	0	0.00	38.20	33	3,769	0.88%
2021/11/03	1	37.00	4	37.25	37.00	-3	3,715	-0.08%
2021/11/02	9	37.14	17	38.36	37.10	-8	3,701	-0.22%
2021/11/01	30	38.26	43	38.05	37.70	-13	3,523	-0.37%
2021/10/29	0	0.00	24	37.00	37.10	-24	3,433	-0.70%
2021/10/28	13	37.37	12	37.22	35.70	1	3,373	0.03%
2021/10/27	12	35.62	17	35.65	36.60	-5	3,439	-0.15%
2021/10/26	84	35.29	107.3	35.13	35.70	-23.3	3,391	-0.69%	大賣/
2021/10/25	73.1	33.65	15	33.76	33.85	58.1	3,153	1.84%
2021/10/22	1	32.00	0	0.00	32.00	1	3,071	0.03%
2021/10/20	1	32.70	0	0.00	32.85	1	3,094	0.03%
2021/10/19	1	33.00	7.1	32.47	33.00	-6.1	3,099	-0.20%
2021/10/18	5	31.97	6.2	32.43	31.85	-1.2	3,073	-0.04%
2021/10/15	10	32.27	3	32.28	32.10	7	3,100	0.23%
2021/10/14	0	0.00	13	31.21	31.85	-13	3,070	-0.42%
2021/10/13	4	30.59	1	30.55	30.25	3	3,034	0.10%
2021/10/12	4	30.88	1	31.15	30.45	3	3,022	0.10%
2021/10/08	8	33.03	5	33.70	32.45	3	2,967	0.10%
2021/10/07	7.2	33.15	2	33.70	33.05	5.2	2,948	0.18%
2021/10/06	15	33.68	23	33.36	33.00	-8	2,963	-0.27%
2021/10/05	34	33.11	32	33.83	32.70	2	2,869	0.07%
2021/10/04	1	31.15	8	31.49	33.10	-7	2,536	-0.28%
2021/10/01	11	33.14	9	32.49	30.85	2	2,491	0.08%
2021/09/30	1	32.35	2	32.53	33.20	-1	2,443	-0.04%
2021/09/29	8.3	33.14	43	33.46	32.00	-34.7	2,568	-1.35%
2021/09/28	137	33.63	221	33.65	32.80	-84	2,567	-3.27%	大買/大賣/
2021/09/27	35	31.45	3	32.17	31.70	32	2,393	1.34%
2021/09/17	1	30.65	1	30.90	31.10	0	2,540	0.00%
2021/09/16	1	31.20	0	0.00	31.25	1	2,550	0.04%
2021/09/15	4	32.15	1	32.20	31.95	3	2,544	0.12%
2021/09/14	123	32.38	4	33.00	32.20	119	2,546	4.67%	大買/鉅額交易
2021/09/13	0	0.00	1	32.00	31.70	-1	2,509	-0.04%
2021/09/10	17	31.60	8	31.84	31.40	9	2,492	0.36%
2021/09/09	5	31.85	6	32.42	32.75	-1	2,447	-0.04%
2021/09/06	0	0.00	8	32.76	31.75	-8	2,365	-0.34%
2021/09/03	0	0.00	3	32.98	33.00	-3	2,359	-0.13%
2021/08/31	1	30.80	0	0.00	30.75	1	2,302	0.04%
2021/08/27	1	31.35	0	0.00	31.25	1	2,301	0.04%
2021/08/26	3	30.83	1	31.55	31.20	2	2,278	0.09%
2021/08/25	2	31.28	0	0.00	31.30	2	2,257	0.09%
2021/08/24	0	0.00	6	30.60	30.85	-6	2,252	-0.27%
2021/08/23	0	0.00	6	29.74	29.90	-6	2,247	-0.27%
2021/08/20	0	0.00	1	29.00	29.00	-1	2,254	-0.04%
2021/08/19	11	29.48	0	0.00	29.10	11	2,296	0.48%
2021/08/18	1	28.50	1	28.60	31.10	0	2,330	0.00%
2021/08/17	1	29.10	0	0.00	28.90	1	2,319	0.04%
2021/08/13	0	0.00	1	31.10	31.05	-1	2,297	-0.04%
2021/08/12	3	31.75	3	31.72	31.35	0	2,295	0.00%
2021/08/11	31	31.98	6	31.95	31.05	25	2,300	1.09%
2021/08/10	5	33.16	0	0.00	32.90	5	2,272	0.22%
2021/08/09	1	35.10	6	35.78	35.10	-5	2,218	-0.23%
2021/08/06	7	37.13	5	37.23	36.50	2	2,215	0.09%
2021/08/05	2	38.80	3	38.40	38.25	-1	2,210	-0.05%
2021/08/04	6	38.78	0	0.00	38.35	6	2,225	0.27%
2021/08/03	3	38.62	6	38.50	38.70	-3	2,185	-0.14%
2021/08/02	20	38.81	12	38.85	39.20	8	2,114	0.38%
2021/07/30	1	36.90	0	0.00	36.50	1	1,928	0.05%
2021/07/29	0	0.00	0	35.15	35.00	0	1,859	0.00%
2021/07/28	0	0.00	3	34.57	33.60	-3	1,858	-0.16%
2021/07/27	1	36.50	5	36.45	35.10	-4	1,864	-0.21%
2021/07/26	7	35.99	10	35.60	35.50	-3	1,836	-0.16%
2021/07/23	14	35.56	2	35.13	35.55	12	1,828	0.66%
2021/07/22	2	34.05	1	33.65	33.85	1	1,816	0.06%
2021/07/21	0	0.00	4	33.73	33.25	-4	1,806	-0.22%
2021/07/19	0	0.00	10	35.05	35.05	-10	1,759	-0.57%
2021/07/16	0	0.00	3	35.50	35.65	-3	1,774	-0.17%
2021/07/15	1	35.35	7	35.62	35.50	-6	1,778	-0.34%
2021/07/14	16	36.56	2	36.28	35.35	14	1,777	0.79%
2021/07/13	2	39.05	0	0.00	36.95	2	1,760	0.11%
2021/07/12	2	37.35	0	0.00	37.10	2	1,705	0.12%
2021/07/09	1	37.40	8	37.19	36.90	-7	1,695	-0.41%
2021/07/08	0	0.00	1	38.10	37.95	-1	1,702	-0.06%
2021/07/07	4	37.76	3	37.57	37.55	1	1,709	0.06%
2021/07/06	12	39.53	9	38.95	38.45	3	1,717	0.17%
2021/07/05	6	36.97	5	37.06	38.35	1	1,591	0.06%
2021/07/02	2	34.78	0	0.00	34.90	2	1,550	0.13%
2021/07/01	3	35.85	0	0.00	35.00	3	1,602	0.19%
2021/06/30	0	0.00	7	35.89	35.80	-7	1,688	-0.41%
2021/06/29	3	32.92	13	32.99	33.05	-10	1,671	-0.60%
2021/06/28	2	31.40	19	30.87	33.90	-17	1,655	-1.03%
2021/06/25	3	30.88	12	31.33	31.40	-9	1,624	-0.55%
2021/06/24	0	0.00	15	30.18	30.00	-15	1,635	-0.92%
2021/06/23	35	30.12	8	30.08	30.20	27	1,634	1.65%
2021/06/22	4	28.85	0	0.00	28.65	4	1,630	0.25%
2021/06/21	3	28.70	0	0.00	28.70	3	1,641	0.18%
2021/06/17	1	30.00	0	0.00	30.00	1	1,677	0.06%
2021/06/11	1	30.50	0	0.00	30.35	1	1,718	0.06%
2021/06/10	0	0.00	4	30.20	30.55	-4	1,727	-0.23%
2021/06/08	0	0.00	11	30.20	30.15	-11	1,751	-0.63%
2021/06/07	5	28.20	10	28.69	29.15	-5	1,762	-0.28%
2021/06/04	4	30.10	1	29.40	29.40	3	1,782	0.17%
2021/06/03	2	30.10	0	0.00	30.10	2	1,814	0.11%
2021/05/31	6	30.70	7	30.25	30.20	-1	1,874	-0.05%
2021/05/28	11	30.67	0	0.00	30.65	11	1,888	0.58%
2021/05/27	12	31.42	8	32.33	30.50	4	1,913	0.21%
2021/05/26	3	31.45	20	32.06	32.20	-17	1,915	-0.89%
2021/05/25	6	27.02	9	29.20	29.30	-3	1,935	-0.16%
2021/05/24	4	26.66	1	26.45	26.65	3	1,982	0.15%
2021/05/21	0	0.00	10	26.20	26.25	-10	2,054	-0.49%
2021/05/19	2	26.50	0	0.00	26.15	2	2,202	0.09%
2021/05/18	2	26.40	8	27.19	27.25	-6	2,211	-0.27%
2021/05/17	0	0.00	2	26.00	24.80	-2	2,232	-0.09%
2021/05/13	2	25.00	0	0.00	27.00	2	2,215	0.09%
2021/05/12	12	27.79	1	28.05	27.75	11	2,197	0.50%
2021/05/11	10	30.80	0	0.00	30.80	10	2,215	0.45%
2021/05/07	0	0.00	5	35.11	35.00	-5	2,241	-0.22%
2021/05/04	7	32.64	1	33.20	32.90	6	2,364	0.25%
2021/05/03	2	35.10	0	0.00	35.00	2	2,360	0.08%
2021/04/29	0	0.00	5	37.10	37.10	-5	2,356	-0.21%
2021/04/28	0	0.00	2	37.30	37.30	-2	2,374	-0.08%
2021/04/27	1	37.75	6	38.03	37.80	-5	2,405	-0.21%
2021/04/26	1	38.15	0	0.00	38.20	1	2,420	0.04%
2021/04/23	0	0.00	10	38.05	38.00	-10	2,436	-0.41%
2021/04/22	1	38.30	0	0.00	37.70	1	2,468	0.04%
2021/04/21	0	0.00	7	38.63	38.60	-7	2,455	-0.29%
2021/04/20	0	0.00	2	38.98	39.00	-2	2,478	-0.08%
2021/04/19	5	38.93	1	38.95	38.95	4	2,522	0.16%
2021/04/16	5	39.42	5	39.25	39.30	0	2,593	0.00%
2021/04/14	1	39.00	0	0.00	38.50	1	2,618	0.04%
2021/04/13	5	39.00	0	0.00	38.80	5	2,642	0.19%
2021/04/12	16	40.17	24	40.07	39.75	-8	2,657	-0.30%
2021/04/09	11	41.80	1	41.95	41.65	10	2,658	0.38%
2021/04/08	0	0.00	5.2	43.67	43.80	-5.2	2,631	-0.20%
2021/04/07	14	43.05	0	0.00	43.60	14	2,621	0.53%
2021/04/06	16.2	41.88	6	43.32	44.00	10.2	2,567	0.40%
2021/04/01	0	0.00	4	39.73	40.15	-4	2,509	-0.16%
2021/03/31	1	38.45	0	0.00	38.20	1	2,574	0.04%
2021/03/30	1	39.70	3	39.05	39.10	-2	2,591	-0.08%
2021/03/29	0	0.00	1	39.75	39.70	-1	2,588	-0.04%
2021/03/26	6	37.79	0	0.00	37.80	6	2,594	0.23%
2021/03/25	0	37.75	0	0.00	37.45	0	2,637	0.00%
2021/03/24	4	37.49	0	0.00	37.45	4	2,662	0.15%
2021/03/23	8	38.12	6	38.90	38.25	2	2,673	0.07%
2021/03/22	2	39.20	0	0.00	39.15	2	2,662	0.08%
2021/03/19	0	0.00	5	40.28	40.05	-5	2,679	-0.19%
2021/03/18	4	39.83	3	39.98	40.95	1	2,686	0.04%
2021/03/17	2	39.15	0	0.00	39.45	2	2,710	0.07%
2021/03/16	3	39.77	0	0.00	39.50	3	2,737	0.11%
2021/03/15	3	40.23	2	40.45	39.90	1	2,774	0.04%
2021/03/12	3	39.62	0	0.00	39.40	3	2,845	0.11%
2021/03/11	4	39.89	1	39.90	39.90	3	3,008	0.10%
2021/03/10	1	39.65	3	40.22	39.70	-2	3,231	-0.06%
2021/03/09	5	39.70	145	39.45	39.70	-140	3,461	-4.04%	大賣/鉅額交易
2021/03/08	12	41.00	1	41.90	40.80	11	3,641	0.30%
2021/03/04	0	0.00	5	43.08	42.95	-5	3,788	-0.13%
2021/03/03	6	42.80	17	42.78	42.85	-11	3,801	-0.29%
2021/03/02	21	44.77	46	44.21	43.60	-25	3,807	-0.66%
2021/02/26	5	44.28	7	44.81	44.85	-2	3,845	-0.05%
2021/02/25	58	45.15	23	44.09	45.55	35	3,906	0.90%
2021/02/24	11	43.92	25	43.45	43.15	-14	3,993	-0.35%
2021/02/23	19	44.18	10	45.04	45.00	9	4,048	0.22%
2021/02/22	37	44.71	19	45.13	45.55	18	4,054	0.44%
2021/02/19	0	0.00	5	40.99	41.45	-5	3,988	-0.13%
2021/02/18	1	39.80	4	39.79	40.05	-3	4,055	-0.07%
2021/02/17	0	0.00	3	40.00	40.00	-3	4,124	-0.07%
2021/02/05	1	39.80	0	0.00	38.30	1	4,118	0.02%
2021/02/04	0	0.00	1	38.95	38.95	-1	4,168	-0.02%
2021/02/03	3	39.32	5	39.60	38.65	-2	4,249	-0.05%
2021/02/02	0	0.00	126	40.31	39.30	-126	4,321	-2.92%	大賣/鉅額交易
2021/02/01	126	37.47	1	37.05	38.05	125	4,378	2.85%	大買/鉅額交易
2021/01/29	1	38.80	14	38.98	38.00	-13	4,542	-0.29%
2021/01/28	3	37.92	1	37.95	38.95	2	4,791	0.04%
2021/01/27	1	37.50	5	38.46	38.00	-4	5,020	-0.08%
2021/01/26	11	38.94	0	0.00	38.60	11	5,387	0.20%
2021/01/25	5	35.04	4	36.20	36.90	1	5,574	0.02%
2021/01/21	5	34.50	0	0.00	34.20	5	5,605	0.09%
2021/01/20	4	34.60	2	34.53	34.05	2	5,602	0.04%
2021/01/18	1	37.35	0	0.00	37.20	1	5,586	0.02%
2021/01/15	1	38.70	16	39.19	38.70	-15	5,587	-0.27%
2021/01/14	1	37.80	0	0.00	37.95	1	5,599	0.02%
2021/01/13	3	38.85	14	36.78	38.20	-11	5,663	-0.19%
2021/01/12	25	35.39	1	35.95	35.95	24	5,738	0.42%
2021/01/11	15	37.27	2	37.40	37.65	13	5,783	0.22%
2021/01/08	7	39.09	3	39.50	39.05	4	5,781	0.07%
2021/01/07	11	40.06	2	40.28	40.00	9	5,826	0.15%
2021/01/06	3	40.03	3	40.80	39.80	0	5,971	0.00%
2021/01/05	16	42.70	0	0.00	41.60	16	5,985	0.27%
2021/01/04	1	42.00	6	42.89	42.80	-5	6,044	-0.08%
2020/12/31	1	41.30	10	41.40	41.30	-9	6,066	-0.15%
2020/12/30	24	41.86	1	42.00	42.00	23	6,061	0.38%
2020/12/29	4	39.80	3	39.77	39.50	1	6,028	0.02%
2020/12/28	4	39.25	8	39.37	39.15	-4	6,021	-0.07%
2020/12/25	9	40.50	4	40.70	40.35	5	5,973	0.08%
2020/12/24	4	42.49	25	41.86	41.80	-21	5,891	-0.36%
2020/12/23	2	42.40	0	0.00	42.50	2	5,922	0.03%
2020/12/22	6	42.13	2	42.38	41.50	4	5,968	0.07%
2020/12/21	12	41.55	0	0.00	41.30	12	6,036	0.20%
2020/12/18	10	43.00	46	42.80	43.00	-36	6,038	-0.60%
2020/12/17	1	44.05	0	0.00	44.05	1	6,032	0.02%
2020/12/15	1	44.50	3	44.35	43.75	-2	6,138	-0.03%
2020/12/14	12	45.01	0	0.00	44.90	12	6,110	0.20%
2020/12/11	3	45.60	1	45.10	45.30	2	6,101	0.03%
2020/12/10	8	45.71	5	45.57	45.50	3	6,081	0.05%
2020/12/09	63	46.49	7	47.27	46.45	56	6,052	0.93%
2020/12/08	3	46.87	32	46.70	47.20	-29	6,016	-0.48%
2020/12/07	40	46.61	20	45.89	45.15	20	5,945	0.34%
2020/12/04	20	50.86	20.2	50.36	49.90	-0.2	5,781	0.00%
2020/12/03	14	52.19	3	52.43	54.90	11	5,571	0.20%
2020/12/02	9.2	48.36	18	49.34	50.70	-8.8	5,343	-0.16%
2020/12/01	2	46.80	3	46.70	46.10	-1	5,163	-0.02%
2020/11/30	7	45.84	22	45.33	45.00	-15	5,127	-0.29%
2020/11/27	17	46.95	3	47.07	47.05	14	5,031	0.28%
2020/11/26	7	47.24	0	0.00	47.30	7	5,032	0.14%
2020/11/25	3	47.62	12	47.41	47.20	-9	5,055	-0.18%
2020/11/24	26	48.02	62	48.87	47.00	-36	5,030	-0.72%
2020/11/23	77	48.65	69	48.24	48.80	8	5,037	0.16%
2020/11/20	21	49.22	24	49.80	48.35	-3	4,954	-0.06%
2020/11/19	17	48.74	48	48.63	50.40	-31	4,860	-0.64%
2020/11/18	17	48.09	32	48.67	48.05	-15	4,789	-0.31%
2020/11/17	30	48.35	5	48.34	48.30	25	4,737	0.53%
2020/11/16	2	47.75	46	47.38	47.85	-44	4,689	-0.94%
2020/11/13	5	45.87	0	0.00	45.75	5	4,663	0.11%
2020/11/12	13	45.63	13	45.65	45.75	0	4,666	0.00%
2020/11/11	10	44.99	26	46.86	47.05	-16	4,679	-0.34%
2020/11/10	14	45.38	38	45.36	44.90	-24	4,623	-0.52%
2020/11/09	41	47.47	41	47.39	46.50	0	4,551	0.00%
2020/11/06	62	47.19	7	47.44	47.60	55	4,465	1.23%
2020/11/05	74	46.49	32	48.36	46.00	42	4,329	0.97%
2020/11/04	44	44.96	51	45.18	45.00	-7	4,100	-0.17%
2020/11/03	48	42.66	25	43.11	45.10	23	3,930	0.59%
2020/11/02	805	39.78	47	39.53	41.00	758	3,561	21.29%	大買/鉅額交易
2020/10/30	131	36.35	1	37.85	37.45	130	3,310	3.93%	大買/鉅額交易
2020/10/29	0	0.00	5	35.46	35.85	-5	3,264	-0.15%
2020/10/28	0	0.00	1	35.75	35.65	-1	3,285	-0.03%
2020/10/27	42	36.89	25	36.88	36.35	17	3,293	0.52%
2020/10/26	12	36.66	2	36.55	36.10	10	3,298	0.30%
2020/10/23	1	37.00	5	37.14	37.00	-4	3,313	-0.12%
2020/10/22	5	37.52	0	0.00	36.95	5	3,366	0.15%
2020/10/21	4	38.90	15	38.60	38.30	-11	3,397	-0.32%
2020/10/20	12	39.77	6.6	39.84	39.85	5.4	3,428	0.16%
2020/10/19	1	38.70	9.6	39.32	39.50	-8.6	3,365	-0.26%
2020/10/16	8	38.62	0	0.00	38.00	8	3,327	0.24%
2020/10/15	8	39.00	4	38.98	39.00	4	3,279	0.12%
2020/10/14	17	39.10	20	39.67	38.95	-3	3,255	-0.09%
2020/10/13	18	37.43	5	37.90	38.00	13	3,197	0.41%
2020/10/12	5	37.81	35	37.81	37.95	-30	3,207	-0.94%
2020/10/08	14	36.06	20	35.67	36.20	-6	3,144	-0.19%
2020/10/07	5	34.06	5	33.85	34.20	0	3,112	0.00%
2020/10/06	6	33.49	54	33.82	33.95	-48	3,158	-1.52%
2020/10/05	6	32.94	30	32.85	32.80	-24	3,261	-0.74%
2020/09/30	5	33.70	40	33.61	33.80	-35	3,421	-1.02%
2020/09/29	50	33.93	2	34.60	33.50	48	3,470	1.38%
2020/09/28	26	32.61	7	32.23	34.10	19	3,617	0.53%
2020/09/25	10	31.50	1	31.00	31.10	9	3,636	0.25%
2020/09/24	36	33.17	3	32.10	32.55	33	3,686	0.90%
2020/09/23	6	35.58	2	35.90	35.30	4	3,768	0.11%
2020/09/22	2	36.73	13	36.32	36.50	-11	3,926	-0.28%
2020/09/21	4	38.25	78	38.14	38.00	-74	3,973	-1.86%
2020/09/18	88	38.57	37	38.04	39.10	51	3,924	1.30%
2020/09/17	0	0.00	10	36.30	36.30	-10	3,846	-0.26%
2020/09/16	3	36.18	0	0.00	36.15	3	3,857	0.08%
2020/09/15	1	36.85	2	36.80	36.60	-1	3,857	-0.03%
2020/09/14	12	35.90	1	35.80	36.50	11	3,848	0.29%
2020/09/11	14	35.71	1	35.40	35.75	13	3,861	0.34%
2020/09/10	6	36.88	0	0.00	36.10	6	3,900	0.15%
2020/09/09	2	36.80	11	36.17	36.80	-9	3,897	-0.23%
2020/09/08	20	35.35	11	35.91	35.85	9	3,901	0.23%
2020/09/04	12	36.11	0	0.00	36.65	12	3,934	0.30%
2020/09/03	1	37.35	1	37.65	37.30	0	3,949	0.00%
2020/09/02	5	38.20	9	37.90	37.90	-4	4,035	-0.10%
2020/09/01	2	38.80	0	0.00	38.80	2	4,047	0.05%
2020/08/31	5	39.45	2	39.08	39.35	3	4,041	0.07%
2020/08/27	3	39.05	26	39.40	39.00	-23	4,027	-0.57%
2020/08/26	13	37.75	18	36.93	37.70	-5	3,958	-0.13%
2020/08/25	4	35.11	4	35.54	35.05	0	3,924	0.00%
2020/08/24	4	34.89	0	0.00	34.90	4	3,927	0.10%
2020/08/21	1	34.35	0	0.00	34.35	1	3,956	0.03%
2020/08/20	10	34.00	3	33.52	33.80	7	3,992	0.18%
2020/08/19	9	35.74	61	35.01	35.80	-52	4,003	-1.30%
2020/08/18	12	33.37	15	33.65	33.35	-3	4,024	-0.07%
2020/08/17	21	34.41	12	34.35	34.50	9	4,020	0.22%
2020/08/14	16	36.00	1	37.20	36.10	15	3,998	0.38%
2020/08/12	1	37.30	0	0.00	37.20	1	4,108	0.02%
2020/08/11	12	37.78	0	0.00	37.20	12	4,127	0.29%
2020/08/10	4	38.35	5	38.77	38.60	-1	4,182	-0.02%
2020/08/07	11	39.60	18	38.65	39.90	-7	4,209	-0.17%
2020/08/06	3	36.92	1	36.90	36.90	2	4,169	0.05%
2020/08/05	12	36.20	0	0.00	37.00	12	4,217	0.28%
2020/08/04	2	37.30	2	37.05	36.75	0	4,335	0.00%
2020/08/03	11	37.04	3	37.25	37.20	8	4,593	0.17%
2020/07/31	0	0.00	12	38.44	38.15	-12	4,819	-0.25%
2020/07/30	0	0.00	4	37.50	37.75	-4	4,995	-0.08%
2020/07/29	1	35.65	11	35.80	36.70	-10	5,103	-0.20%
2020/07/28	11	36.05	6	37.88	36.20	5	5,147	0.10%
2020/07/27	3	38.03	9	38.59	37.55	-6	5,174	-0.12%
2020/07/24	26	41.21	2	40.10	39.95	24	5,227	0.46%
2020/07/23	2	41.73	22	42.11	42.05	-20	5,389	-0.37%
2020/07/22	17	40.66	5	40.61	41.35	12	5,464	0.22%
2020/07/21	3	38.80	10	39.70	38.90	-7	5,613	-0.12%
2020/07/20	10	38.00	0	0.00	38.70	10	5,708	0.18%
2020/07/17	17	40.46	7	41.07	38.55	10	5,734	0.17%
2020/07/16	5	38.80	13	38.91	41.10	-8	5,708	-0.14%
2020/07/15	4	37.55	0	0.00	37.40	4	5,689	0.07%
2020/07/14	0	0.00	1	37.85	38.00	-1	5,754	-0.02%
2020/07/13	24	37.70	1	38.00	37.85	23	5,826	0.39%
2020/07/10	34	38.00	11	37.03	36.95	23	5,806	0.40%
2020/07/09	13	37.38	3	37.77	38.60	10	5,696	0.18%
2020/07/08	50	35.10	3.6	34.60	35.10	46.4	5,540	0.84%
2020/07/07	11	29.58	7	30.41	31.95	4	5,497	0.07%
2020/07/06	4	29.63	13	29.10	29.05	-9	5,361	-0.17%
2020/07/03	22	28.79	22	28.54	28.75	0	5,356	0.00%
2020/07/02	15	29.67	5	29.08	28.60	10	5,270	0.19%
2020/07/01	5	27.47	8.1	27.58	27.90	-3.1	5,129	-0.06%
2020/06/30	2	23.15	0	0.00	25.40	2	4,946	0.04%
2020/06/24	4	23.35	0	0.00	23.35	4	4,888	0.08%
2020/06/23	7	23.39	3	23.45	23.40	4	4,893	0.08%
2020/06/22	0	0.00	1	23.80	23.75	-1	4,894	-0.02%
2020/06/19	1	23.95	0	0.00	23.60	1	4,908	0.02%
2020/06/18	3	23.90	0	0.00	23.90	3	4,915	0.06%
2020/06/17	10	24.60	0	0.00	24.35	10	4,923	0.20%
2020/06/16	1	23.00	0	23.00	23.00	1	4,915	0.02%
2020/06/11	146	23.61	4	23.33	23.00	142	4,978	2.85%	大買/鉅額交易
2020/06/10	2	23.40	4	24.60	24.20	-2	4,963	-0.04%
2020/06/09	14	23.58	5	22.50	23.65	9	4,954	0.18%
2020/06/08	2	24.88	0	0.00	24.75	2	4,927	0.04%
2020/06/05	2	25.40	0	0.00	25.45	2	5,001	0.04%
2020/06/04	0.1	25.15	22	25.47	25.30	-21.9	5,034	-0.43%
2020/06/03	0	0.00	40	26.13	25.90	-40	5,021	-0.80%
2020/06/02	12	26.28	5	26.90	26.30	7	4,997	0.14%
2020/06/01	43	25.44	0	0.00	25.85	43	4,969	0.87%
2020/05/29	0	0.00	2	25.40	25.20	-2	4,990	-0.04%
2020/05/28	2	25.38	0	0.00	25.35	2	5,002	0.04%
2020/05/27	7	26.21	12	26.30	25.95	-5	4,993	-0.10%
2020/05/26	2	26.93	3	26.88	26.65	-1	5,035	-0.02%
2020/05/25	2	26.83	5	26.17	26.95	-3	5,006	-0.06%
2020/05/22	2	25.60	2	25.75	25.30	0	4,962	0.00%
2020/05/21	2	26.20	1	25.95	25.80	1	4,965	0.02%
2020/05/19	0	0.00	2	25.80	25.95	-2	4,961	-0.04%
2020/05/15	2	24.53	1	24.45	24.50	1	4,862	0.02%
2020/05/14	6	25.01	1	25.30	24.50	5	4,797	0.10%
2020/05/13	1	26.30	10	26.16	26.05	-9	4,810	-0.19%
2020/05/12	32	26.08	26	25.87	26.10	6	4,859	0.12%
2020/05/11	16	26.08	5	26.94	26.20	11	4,863	0.23%
2020/05/08	24	27.56	19.1	27.08	26.15	4.9	4,859	0.10%
2020/05/07	26	26.55	6	26.57	27.40	20	4,664	0.43%
2020/05/06	13	24.95	9	24.23	24.95	4	4,554	0.09%
2020/05/05	6	22.90	1	23.10	22.70	5	4,469	0.11%
2020/05/04	3	22.83	0	0.00	22.80	3	4,394	0.07%
2020/04/30	2	23.70	5	23.75	23.60	-3	4,351	-0.07%
2020/04/29	6	23.03	25	23.37	23.80	-19	4,310	-0.44%
2020/04/28	10	24.39	14	24.32	23.75	-4	4,265	-0.09%
2020/04/27	0	0.00	7	23.01	23.35	-7	4,021	-0.17%
2020/04/24	16	21.06	22	20.42	21.25	-6	3,958	-0.15%
2020/04/23	3	19.57	12	19.71	19.70	-9	3,853	-0.23%
2020/04/22	3	17.88	16	17.97	18.45	-13	3,750	-0.35%
2020/04/21	9	17.96	23	17.77	17.25	-14	3,695	-0.38%
2020/04/20	1	18.45	4	18.44	18.40	-3	3,684	-0.08%
2020/04/17	15	17.67	12	17.53	18.05	3	3,645	0.08%
2020/04/16	5	16.66	32	17.49	17.40	-27	3,539	-0.76%
2020/04/15	0	0.00	3	16.08	16.35	-3	3,430	-0.09%
2020/04/14	1	14.95	21	14.90	14.90	-20	3,392	-0.59%
2020/04/13	30	14.99	0	0.00	14.65	30	3,409	0.88%
2020/04/09	13	14.74	0	0.00	14.45	13	3,456	0.38%
2020/04/08	4	15.01	32	15.07	15.30	-28	3,516	-0.80%
2020/04/06	0	0.00	2	13.00	13.00	-2	3,728	-0.05%
2020/04/01	1	11.80	2	11.60	11.85	-1	3,794	-0.03%
2020/03/26	10	10.86	0	0.00	10.85	10	3,800	0.26%
2020/03/25	2	11.33	16	11.18	11.20	-14	3,786	-0.37%
2020/03/24	2	10.70	2	10.60	10.60	0	3,760	0.00%
2020/03/23	2	10.00	2	10.15	10.05	0	3,749	0.00%
2020/03/20	0	0.00	8	10.86	11.05	-8	3,719	-0.22%
2020/03/19	8	10.13	0	0.00	10.05	8	3,688	0.22%
2020/03/18	4	11.35	2	12.05	11.15	2	3,662	0.05%
2020/03/17	6	12.41	1	12.95	12.10	5	3,681	0.14%
2020/03/16	6	13.63	2	13.65	13.35	4	3,689	0.11%
2020/03/13	2	13.45	4	13.73	14.50	-2	3,742	-0.05%
2020/03/12	3	15.07	4	15.28	14.90	-1	3,782	-0.03%
2020/03/11	8	16.11	14	16.18	16.55	-6	3,816	-0.16%
2020/03/10	2	13.75	0	0.00	15.05	2	3,725	0.05%
2020/03/09	6	14.18	0	0.00	13.70	6	3,670	0.16%
2020/03/06	0	0.00	5	14.75	14.90	-5	3,683	-0.14%
2020/03/04	5	15.10	3	15.67	15.20	2	3,785	0.05%
2020/03/03	0	0.00	5	16.30	16.10	-5	3,761	-0.13%
2020/03/02	0	0.00	11	15.57	16.35	-11	3,725	-0.30%
2020/02/27	12	16.61	4	16.60	15.90	8	3,684	0.22%
2020/02/26	20	18.05	2	18.00	17.50	18	3,588	0.50%
2020/02/25	6	17.92	4	18.50	18.40	2	3,547	0.06%
2020/02/24	5	18.76	0	0.00	18.90	5	3,500	0.14%
2020/02/21	5	19.50	15	19.60	19.35	-10	3,458	-0.29%
2020/02/20	15	18.60	0	0.00	18.70	15	3,377	0.44%
2020/02/18	1	19.20	0	0.00	19.25	1	3,309	0.03%
2020/02/17	0	0.00	2	20.08	19.55	-2	3,274	-0.06%
2020/02/14	1	18.50	0	0.00	19.70	1	3,236	0.03%
2020/02/13	12	19.73	2	20.35	19.00	10	3,138	0.32%
2020/02/12	11	20.35	5	20.57	20.20	6	3,034	0.20%
2020/02/11	12	20.60	19	20.83	20.60	-7	2,955	-0.24%
2020/02/10	4	18.98	2	19.20	19.20	2	2,815	0.07%
2020/02/07	4	18.35	1	18.70	19.15	3	2,720	0.11%
2020/02/06	1	18.50	23.2	18.42	18.50	-22.2	2,563	-0.86%
2020/02/05	1	15.35	12	16.75	16.85	-11	2,439	-0.45%
2020/02/04	2	15.50	2	14.55	15.35	0	2,373	0.00%
2020/02/03	8	15.27	3	15.25	15.25	5	2,320	0.22%
2020/01/31	7	15.39	0	0.00	16.90	7	2,254	0.31%
2020/01/30	4	16.80	0	0.00	16.80	4	2,159	0.19%
2020/01/20	0	0.00	13	18.42	18.65	-13	2,127	-0.61%
2020/01/17	40	17.61	39	18.50	18.15	1	2,062	0.05%
2020/01/16	0	0.00	34	18.20	18.20	-34	1,954	-1.74%
2020/01/15	0	0.00	47	18.41	18.30	-47	1,926	-2.44%
2020/01/13	0	0.00	30	16.75	16.75	-30	1,826	-1.64%
2020/01/08	0	0.00	55	16.20	16.20	-55	1,760	-3.12%
2020/01/06	0	0.00	8	15.64	16.05	-8	1,711	-0.47%
2020/01/03	39	17.10	0	0.00	16.35	39	1,638	2.38%
2020/01/02	65	18.80	35.4	18.00	18.15	29.6	1,607	1.84%
2019/12/31	44	16.49	11	17.81	17.85	33	1,497	2.20%
2019/12/30	118	15.15	68	14.75	16.25	50	1,348	3.71%	大買/
2019/12/27	64	14.61	1	14.85	14.90	63	1,171	5.38%
2019/12/26	0	0.00	37	12.45	13.55	-37	1,051	-3.52%
2019/12/25	0	0.00	60.4	11.93	12.70	-60.4	1,018	-5.93%
2019/12/24	0	0.00	9	12.14	12.15	-9	990	-0.91%
2019/12/23	0	0.00	70	11.21	11.55	-70	963	-7.26%
2019/12/20	0	0.00	66	11.20	11.40	-66	955	-6.91%
2019/12/19	0	0.00	49	11.50	11.40	-49	947	-5.17%
2019/12/18	0	0.00	0.7	11.45	11.50	-0.7	940	-0.07%
2019/12/17	0	0.00	71	11.03	11.10	-71	925	-7.68%
2019/12/16	0	0.00	74.1	10.99	11.00	-74.1	918	-8.06%
2019/12/13	0	0.00	35	10.82	10.80	-35	901	-3.88%
2019/12/12	37	12.30	4	11.96	12.00	33	859	3.84%
2019/12/11	75	12.01	5	12.20	12.25	70	813	8.60%
2019/12/10	39	11.59	10	11.70	11.95	29	757	3.83%
2019/12/09	72	10.65	11.2	10.77	10.90	60.8	662	9.18%
2019/12/06	66	9.28	5	9.62	9.93	61	575	10.60%
2019/12/05	49	8.68	0	0.00	9.03	49	452	10.84%
2019/12/04	75	8.45	5	8.39	8.45	70	415	16.86%
2019/12/03	81	8.48	2	8.40	8.45	79	403	19.59%
2019/12/02	78	8.09	0	0.00	8.46	78	348	22.36%
2019/11/29	0	0.00	7	7.50	7.74	-7	258	-2.71%
2019/11/28	7	7.03	0	0.00	7.04	7	197	3.54%
2019/11/08	0	0.00	3	6.33	6.35	-3	139	-2.15%
2019/11/01	2	6.37	0	0.00	6.40	2	140	1.43%
2019/10/24	5	6.36	0	0.00	6.36	5	138	3.61%
2019/08/22	0	0.00	2	6.70	6.60	-2	154	-1.29%
2019/08/14	0	0.00	3	6.50	6.44	-3	152	-1.97%
2019/07/05	0	0.00	0.3	6.75	6.80	-0.3	162	-0.19%
2019/07/02	0	0.00	24	7.01	7.03	-24	162	-14.75%
2019/06/14	0	0.00	1	6.40	6.40	-1	156	-0.64%
2019/06/10	0	0.00	2	6.42	6.32	-2	167	-1.19%
2019/06/05	0	0.00	2	6.48	6.39	-2	169	-1.18%
2019/05/30	0	0.00	2	6.40	6.32	-2	177	-1.12%
2019/05/29	0	0.00	3	6.40	6.38	-3	180	-1.66%
2019/05/28	0	0.00	2	6.40	6.40	-2	187	-1.07%
2019/05/06	5	6.74	0	0.00	6.85	5	240	2.08%
2019/04/24	0	0.00	2	6.90	6.92	-2	243	-0.82%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/04/09	0	6.99	0	0.00	7.01	0	227	0.00%
2019/03/28	0	7.16	0.7	7.16	7.23	-0.7	218	-0.32%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.01%
2019/03/04	0	0.00	0	7.30	7.31	0	227	0.00%
2019/02/26	3	7.40	0	0.00	7.28	3	217	1.38%
2019/01/30	0.5	6.30	0	0.00	6.30	0.5	170	0.27%
2019/01/02	3	6.40	0	0.00	6.56	3	191	1.56%
2018/11/22	5	6.72	0	0.00	6.70	5	233	2.14%
2018/11/21	0.7	6.77	0	0.00	6.77	0.7	237	0.27%
2018/11/14	2	6.80	0	0.00	6.79	2	269	0.74%
2018/11/13	5	6.81	0	0.00	6.81	5	274	1.82%
2018/11/09	3	7.00	0	0.00	6.95	3	282	1.06%
2018/10/24	5	7.70	0	0.00	7.65	5	313	1.60%
2018/10/12	0.2	7.71	0	0.00	7.70	0.2	379	0.04%
2018/10/11	1	7.97	0	0.00	7.99	1	378	0.26%
2018/10/08	0.1	8.89	0	0.00	8.89	0.1	383	0.01%
2018/10/04	0	9.00	0	0.00	9.00	0	401	0.00%
2018/09/25	5	6.66	0	0.00	6.66	5	422	1.18%
2018/09/19	1	6.68	5	6.70	6.72	-4	435	-0.92%
2018/07/26	0	0.00	1	9.07	9.07	-1	1,592	-0.06%
2018/07/20	0	0.00	2	9.18	9.20	-2	1,581	-0.13%
2018/07/19	1	9.24	0	0.00	9.18	1	1,567	0.06%
2018/07/03	2	8.88	1	8.85	8.75	1	1,540	0.06%
2018/06/28	0	0.00	1	9.13	9.03	-1	1,518	-0.07%
2018/06/27	1	9.18	0	0.00	9.15	1	1,526	0.07%
2018/06/25	0	0.00	1	9.35	9.13	-1	1,504	-0.07%
2018/06/22	1	9.35	0	0.00	9.50	1	1,489	0.07%
2018/06/21	1	9.72	23	9.51	9.74	-22	1,443	-1.52%
2018/06/15	5	9.25	5	9.50	9.32	0	1,389	0.00%
2018/06/14	3	9.24	0	0.00	9.17	3	1,353	0.22%
2018/06/13	5	8.90	5	9.05	8.72	0	1,313	0.00%
2018/06/12	5	9.30	10	9.38	9.00	-5	1,276	-0.39%
2018/06/11	2	9.35	2	9.36	9.43	0	1,236	0.00%
2018/06/08	3	9.49	5	9.61	9.39	-2	1,215	-0.16%
2018/06/06	13	9.91	0	0.00	10.20	13	1,078	1.21%
2018/06/05	12	9.39	2	9.35	9.40	10	928	1.08%
2018/06/04	13	9.38	11	9.40	9.40	2	875	0.23%
2018/06/01	16	9.58	15	9.58	9.70	1	785	0.13%
2018/05/31	10	8.71	0	0.00	8.89	10	614	1.63%
2018/05/30	0	0.00	40	8.07	8.09	-40	532	-7.51%
2018/05/28	0	0.00	1	7.61	7.61	-1	501	-0.20%
2018/05/25	2	7.67	0	0.00	7.75	2	485	0.41%
2018/05/23	5	6.83	0	0.00	6.81	5	397	1.26%
2018/05/03	5	6.32	0	0.00	6.64	5	373	1.34%
2018/04/20	5	6.09	0	0.00	6.10	5	408	1.22%
2018/04/18	10	6.11	0	0.00	6.09	10	407	2.45%
2018/04/13	0	0.00	10	6.40	6.40	-10	411	-2.43%
2018/04/11	0	6.55	11	6.53	6.55	-11	410	-2.68%
2018/04/09	0	6.90	0	0.00	6.94	0	400	0.00%
2018/03/31	0	7.49	0	0.00	6.99	0	391	0.00%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.00%
2018/03/27	10	7.35	0	0.00	7.35	10	382	2.62%
2018/03/23	0	0.00	1	7.44	7.30	-1	384	-0.26%
2018/02/06	14	6.89	0	0.00	6.90	14	505	2.77%
2018/01/17	6	8.21	0	0.00	8.22	6	460	1.30%
2018/01/16	4	8.22	0	0.00	8.20	4	462	0.87%
2018/01/09	6	8.49	0	0.00	8.51	6	505	1.19%