系統電 (5309)-第一金-高雄券商分點個股進出

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/25	0	0.00	1	34.10	34.10	-1	2,265	-0.04%
2024/04/19	2	33.60	11	34.42	34.05	-9	2,289	-0.39%
2024/04/18	8	35.08	2	35.05	34.70	6	2,276	0.26%
2024/04/17	6	35.48	3	34.90	35.20	3	2,303	0.13%
2024/04/16	2	33.83	0	0.00	33.80	2	2,303	0.09%
2024/04/15	1	35.00	0	0.00	35.00	1	2,450	0.04%
2024/04/12	1	35.85	23	35.75	35.50	-22	2,513	-0.88%
2024/04/11	3	34.95	0	0.00	34.95	3	2,509	0.12%
2024/04/09	0	0.00	1	35.80	35.55	-1	2,498	-0.04%
2024/04/02	4	35.36	0	0.00	35.35	4	2,487	0.16%
2024/03/29	9	36.60	5	38.20	35.75	4	2,445	0.16%
2024/03/28	13	39.78	9	39.65	39.50	4	2,276	0.18%
2024/03/27	9	39.13	10	38.32	39.60	-1	1,943	-0.05%
2024/03/26	2.1	35.97	0	0.00	36.00	2.1	1,684	0.12%
2024/03/25	2	36.60	2	36.93	36.50	0	1,671	0.00%
2024/03/22	0	0.00	1	36.55	36.20	-1	1,648	-0.06%
2024/03/18	0	35.55	0	0.00	35.75	0	1,697	0.00%
2024/03/15	1	35.80	0	0.00	35.80	1	1,748	0.06%
2024/03/14	1	35.50	2	36.50	36.50	-1	1,744	-0.06%
2024/03/13	2	36.55	0	0.00	35.75	2	1,713	0.12%
2024/03/12	0	0.00	3	36.72	36.80	-3	1,702	-0.18%
2024/03/08	2	35.63	0	0.00	35.35	2	1,694	0.12%
2024/03/07	1	36.80	1	37.65	36.70	0	1,669	0.00%
2024/03/06	9	37.21	4	36.91	36.95	5	1,602	0.31%
2024/03/05	0	0.00	3	36.25	37.30	-3	1,526	-0.20%
2024/03/04	1	35.30	1	35.50	35.50	0	1,454	0.00%
2024/03/01	1	34.95	0	0.00	34.70	1	1,436	0.07%
2024/02/29	1	34.55	1	35.10	35.00	0	1,440	0.00%
2024/02/27	1	35.00	1	35.25	34.65	0	1,431	0.00%
2024/02/26	0	0.00	1	34.35	34.25	-1	1,419	-0.07%
2024/02/23	1	33.90	1	34.40	33.85	0	1,402	0.00%
2024/02/22	1	33.95	0	0.00	34.25	1	1,400	0.07%
2024/02/16	0	0.00	1	34.75	34.70	-1	1,403	-0.07%
2024/02/15	2	32.88	2.3	33.52	33.70	-0.3	1,395	-0.02%
2024/02/02	1	34.00	0	0.00	34.05	1	1,396	0.07%
2024/02/01	1	34.45	0	0.00	34.45	1	1,397	0.07%
2024/01/25	1	34.95	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	0.00	1	35.60	35.65	-1	1,388	-0.07%
2024/01/17	1	35.15	0	0.00	35.00	1	1,389	0.07%
2024/01/12	1	36.30	0	0.00	36.30	1	1,363	0.07%
2024/01/11	0	0.00	2	37.30	36.80	-2	1,350	-0.15%
2024/01/10	2	37.88	0	0.00	37.60	2	1,310	0.15%
2024/01/09	5	38.04	1	37.80	37.50	4	1,242	0.32%
2024/01/08	0	0.00	1	37.45	37.45	-1	1,071	-0.09%
2024/01/05	0.3	36.40	0	0.00	36.00	0.3	1,006	0.03%
2024/01/02	0	0.00	1	36.70	36.75	-1	1,000	-0.10%
2023/12/25	0	0.00	2	36.05	35.95	-2	1,048	-0.19%
2023/12/21	1	35.05	0	0.00	35.15	1	1,004	0.10%
2023/12/20	0	0.00	1	35.70	35.30	-1	1,006	-0.10%
2023/12/19	1	35.00	0	0.00	34.95	1	1,004	0.10%
2023/12/15	1	36.05	1	36.80	35.80	0	1,000	0.00%
2023/12/14	1	35.90	0	0.00	35.85	1	987	0.10%
2023/12/13	1	36.05	0	0.00	36.10	1	983	0.10%
2023/12/12	0	0.00	1	36.40	36.70	-1	948	-0.11%
2023/12/11	5	35.10	1	35.35	35.25	4	902	0.44%
2023/12/07	6	34.53	0	0.00	34.70	6	955	0.63%
2023/12/06	1	35.65	0	0.00	35.25	1	964	0.10%
2023/12/05	0	0.00	3	35.73	35.95	-3	955	-0.31%
2023/11/30	0	0.00	1	35.75	35.80	-1	909	-0.11%
2023/11/28	0	0.00	1	35.10	34.85	-1	853	-0.12%
2023/11/27	2	34.50	1	34.80	34.35	1	847	0.12%
2023/11/17	0	0.00	1	34.05	34.00	-1	851	-0.12%
2023/11/15	0	0.00	1	33.35	33.15	-1	840	-0.12%
2023/11/09	1	32.75	0	0.00	32.60	1	859	0.12%
2023/11/08	1	33.80	3	34.12	33.70	-2	874	-0.23%
2023/11/03	0	0.00	1	33.25	33.40	-1	957	-0.10%
2023/10/31	1	32.25	0	0.00	32.05	1	954	0.10%
2023/10/27	0	0.00	1	33.10	33.00	-1	967	-0.10%
2023/10/24	1	32.30	0	0.00	32.35	1	1,000	0.10%
2023/10/20	1	31.70	1	32.15	32.30	0	1,043	0.00%
2023/10/12	1	34.20	0	0.00	34.40	1	1,102	0.09%
2023/09/26	0	0.00	2	35.55	35.20	-2	1,235	-0.16%
2023/09/22	0	0.00	1	34.70	35.30	-1	1,312	-0.08%
2023/09/13	0	0.00	1	36.50	36.05	-1	1,436	-0.07%
2023/09/12	3	36.53	4	36.70	36.15	-1	1,463	-0.07%
2023/09/11	1	35.45	3	35.93	35.10	-2	1,454	-0.14%
2023/09/08	2	34.90	2	34.90	34.75	0	1,453	0.00%
2023/09/07	1	35.30	0	0.00	35.00	1	1,491	0.07%
2023/09/05	1	35.70	0	0.00	35.80	1	1,586	0.06%
2023/08/30	0	0.00	4	35.28	35.55	-4	1,671	-0.24%
2023/08/29	2	33.88	1	34.15	34.10	1	1,691	0.06%
2023/08/25	1	34.60	0	0.00	34.35	1	1,707	0.06%
2023/08/24	1	35.60	0	0.00	35.10	1	1,714	0.06%
2023/08/23	0	0.00	1	36.15	35.95	-1	1,716	-0.06%
2023/08/22	0	0.00	1	36.10	35.75	-1	1,746	-0.06%
2023/08/18	1	35.70	1	36.30	35.60	0	1,784	0.00%
2023/08/17	1	35.50	4	35.73	36.00	-3	1,788	-0.17%
2023/08/15	0	0.00	1	34.80	34.50	-1	1,826	-0.05%
2023/08/14	0	0.00	11	33.28	33.90	-11	1,867	-0.59%
2023/08/11	2	35.08	0	0.00	34.65	2	1,864	0.11%
2023/08/10	3	35.95	0	0.00	35.45	3	1,840	0.16%
2023/08/09	2	37.50	1	38.15	37.10	1	1,815	0.06%
2023/08/08	1	37.15	0	0.00	37.10	1	1,815	0.06%
2023/08/02	2	37.73	0	0.00	37.55	2	1,955	0.10%
2023/08/01	0	0.00	1	38.75	38.45	-1	1,993	-0.05%
2023/07/31	0	0.00	2	39.05	38.75	-2	2,134	-0.09%
2023/07/25	0	0.00	5	37.85	38.20	-5	2,271	-0.22%
2023/07/24	5	36.79	0	0.00	36.50	5	2,286	0.22%
2023/07/21	3	38.03	0	0.00	37.70	3	2,288	0.13%
2023/07/20	0	0.00	3	38.08	38.00	-3	2,325	-0.13%
2023/07/18	1	38.50	2	38.28	38.15	-1	2,410	-0.04%
2023/07/17	2	37.93	2	38.30	38.85	0	2,494	0.00%
2023/07/14	6	38.90	6	38.75	38.45	0	2,548	0.00%
2023/07/13	5	38.40	9.2	38.78	38.55	-4.2	2,629	-0.16%
2023/07/11	5	38.29	2	38.35	38.00	3	2,786	0.11%
2023/07/07	21	38.70	0	0.00	38.55	21	3,329	0.63%
2023/07/06	1	40.35	0	0.00	40.10	1	3,334	0.03%
2023/07/04	3	40.70	0	0.00	40.60	3	3,497	0.09%
2023/07/03	1	41.30	0	0.00	41.30	1	3,772	0.03%
2023/06/30	0	0.00	9	41.12	41.70	-9	4,439	-0.20%
2023/06/29	1	40.40	0	0.00	40.65	1	4,734	0.02%
2023/06/28	1	40.65	4	40.78	40.55	-3	4,749	-0.06%
2023/06/27	1	40.45	4	40.55	40.60	-3	4,810	-0.06%
2023/06/26	5	40.45	1	40.90	40.90	4	4,849	0.08%
2023/06/21	3	40.33	5	40.36	40.35	-2	4,851	-0.04%
2023/06/20	3	40.30	0	0.00	40.50	3	4,856	0.06%
2023/06/19	1	40.35	3	41.03	40.90	-2	4,858	-0.04%
2023/06/16	1	40.35	0	0.00	40.35	1	4,861	0.02%
2023/06/15	9	40.67	0	0.00	40.75	9	4,831	0.19%
2023/06/14	1	40.80	5	41.24	41.45	-4	4,806	-0.08%
2023/06/13	3	40.42	0	0.00	40.65	3	4,812	0.06%
2023/06/12	2	41.00	10	40.80	40.80	-8	4,789	-0.17%
2023/06/09	10	41.65	0	0.00	41.65	10	4,768	0.21%
2023/06/08	2	42.55	0	0.00	42.25	2	4,755	0.04%
2023/06/07	0	0.00	1	43.30	43.30	-1	4,805	-0.02%
2023/06/06	1	43.10	6	42.93	42.95	-5	4,900	-0.10%
2023/06/05	0	0.00	3	43.43	43.40	-3	4,962	-0.06%
2023/06/02	0	0.00	0.2	43.00	43.00	-0.2	4,968	0.00%
2023/06/01	1	42.50	0	0.00	42.80	1	4,982	0.02%
2023/05/31	0	0.00	1	42.60	42.70	-1	4,997	-0.02%
2023/05/30	1	42.35	0	0.00	42.10	1	4,999	0.02%
2023/05/29	2	42.45	0	0.00	42.45	2	5,000	0.04%
2023/05/26	4	41.99	0	0.00	41.95	4	5,048	0.08%
2023/05/25	2	42.85	0	0.00	42.60	2	5,041	0.04%
2023/05/24	1	43.20	0	0.00	43.35	1	5,076	0.02%
2023/05/23	10	43.50	0	0.00	43.25	10	5,171	0.19%
2023/05/22	0	0.00	1	43.55	43.55	-1	5,227	-0.02%
2023/05/19	4	43.50	1	44.00	42.75	3	5,240	0.06%
2023/05/18	0	0.00	3	43.50	43.50	-3	5,227	-0.06%
2023/05/17	2	42.85	5	42.85	42.80	-3	5,264	-0.06%
2023/05/16	12.1	42.35	0	0.00	42.30	12.1	5,268	0.23%
2023/05/12	2	41.15	2	41.65	42.10	0	5,360	0.00%
2023/05/11	6	42.00	3	42.15	41.60	3	5,493	0.05%
2023/05/09	4	43.38	0	0.00	43.10	4	5,702	0.07%
2023/05/08	0	0.00	1	44.85	44.20	-1	5,686	-0.02%
2023/05/05	0	0.00	2	44.65	44.50	-2	5,678	-0.04%
2023/05/04	6	43.37	9	44.12	44.15	-3	5,590	-0.05%
2023/05/03	2	42.50	0.1	42.80	42.25	1.9	5,580	0.03%
2023/05/02	4	43.60	0	0.00	43.20	4	5,625	0.07%
2023/04/28	5	43.55	2	43.23	43.10	3	5,616	0.05%
2023/04/27	1	43.30	2	43.18	43.25	-1	5,579	-0.02%
2023/04/26	3	42.48	1	42.90	42.90	2	5,543	0.04%
2023/04/25	1	41.75	5	42.60	42.10	-4	5,505	-0.07%
2023/04/24	4	42.35	0	0.00	42.25	4	5,459	0.07%
2023/04/21	54	43.25	5	42.42	42.05	49	5,467	0.90%
2023/04/20	15	44.59	11	44.20	43.50	4	5,397	0.07%
2023/04/19	43	44.34	2	44.40	44.25	41	5,314	0.77%
2023/04/18	4	45.24	15	45.25	44.50	-11	5,249	-0.21%
2023/04/17	1	45.45	1	45.80	45.85	0	5,204	0.00%
2023/04/14	63.1	45.31	19.1	45.21	45.00	44	5,141	0.86%
2023/04/13	15.1	47.15	3	47.00	46.00	12.1	5,034	0.24%
2023/04/12	41	46.80	5	46.70	47.50	36	4,688	0.77%
2023/04/11	4	44.80	1	45.55	45.95	3	4,455	0.07%
2023/04/10	17	45.41	0	0.00	45.05	17	4,405	0.39%
2023/04/07	42	45.49	0	0.00	45.90	42	4,316	0.97%
2023/04/06	10	46.40	7	46.40	46.30	3	4,189	0.07%
2023/03/31	2	46.25	4.2	45.88	46.35	-2.2	3,907	-0.06%
2023/03/30	0	0.00	5	44.66	44.30	-5	3,218	-0.16%
2023/03/28	4	42.63	3	43.55	42.65	1	2,877	0.03%
2023/03/27	0	0.00	10	43.45	43.50	-10	2,812	-0.36%
2023/03/23	0	0.00	2	43.05	42.80	-2	2,771	-0.07%
2023/03/22	0	0.00	1	42.30	42.65	-1	2,774	-0.04%
2023/03/15	0	0.00	12	41.63	41.70	-12	3,104	-0.39%
2023/03/14	13	41.47	1	41.20	41.00	12	3,369	0.36%
2023/03/13	2	40.85	1	41.20	41.20	1	3,547	0.03%
2023/03/10	3.2	42.18	0	0.00	41.80	3.2	3,666	0.09%
2023/03/09	1	44.55	15	44.04	43.00	-14	3,806	-0.37%
2023/03/08	0	0.00	0.3	44.20	44.20	-0.3	3,857	-0.01%
2023/03/07	1	43.50	0	0.00	43.50	1	3,828	0.03%
2023/03/06	0	0.00	1	43.15	43.55	-1	3,847	-0.03%
2023/03/03	4	42.55	0	0.00	42.50	4	3,820	0.10%
2023/03/01	0	0.00	0	42.25	42.20	0	3,834	0.00%
2023/02/24	2	42.08	5	41.98	41.85	-3	3,842	-0.08%
2023/02/23	0	0.00	1	43.00	43.00	-1	3,805	-0.03%
2023/02/22	2	42.98	0	43.50	42.90	2	3,824	0.05%
2023/02/21	0.1	44.20	0	0.00	44.00	0.1	3,899	0.00%
2023/02/20	1	44.00	5	44.15	44.30	-4	3,878	-0.10%
2023/02/17	6	43.70	0	43.60	43.70	6	3,834	0.16%
2023/02/16	1	43.00	2	43.35	43.40	-1	3,842	-0.03%
2023/02/15	3.2	42.93	2	43.88	42.70	1.2	3,947	0.03%
2023/02/13	0	43.00	0	0.00	43.40	0	3,999	0.00%
2023/02/10	1	43.50	1	43.25	43.10	0	4,026	0.00%
2023/02/09	12	44.47	20	44.16	43.80	-8	4,009	-0.20%
2023/02/08	1	43.50	3	43.63	43.60	-2	3,868	-0.05%
2023/02/07	204	43.59	204	43.71	43.00	0	3,791	0.00%	大買/大賣/
2023/02/06	1	41.65	0	0.00	41.65	1	3,598	0.03%
2023/02/03	0	0.00	4	42.30	42.55	-4	3,574	-0.11%
2023/02/02	10	42.40	0	0.00	42.65	10	3,545	0.28%
2023/02/01	1	42.00	4	42.88	42.00	-3	3,507	-0.09%
2023/01/31	0	0.00	1	41.25	41.85	-1	3,415	-0.03%
2023/01/30	0	40.60	0	0.00	40.55	0	3,377	0.00%
2023/01/11	1	40.95	0	0.00	40.30	1	3,543	0.03%
2023/01/10	2	40.60	0.5	40.30	40.20	1.5	3,518	0.04%
2023/01/06	4	39.70	0	0.00	39.80	4	3,515	0.11%
2023/01/04	0	0.00	1	39.40	39.10	-1	3,485	-0.03%
2023/01/03	0	0.00	3	38.80	39.00	-3	3,487	-0.09%
2022/12/30	1	38.30	0	0.00	38.30	1	3,502	0.03%
2022/12/27	1	39.90	0	0.00	39.60	1	3,502	0.03%
2022/12/26	2	39.23	0	0.00	39.65	2	3,502	0.06%
2022/12/23	1	39.60	0	0.00	39.50	1	3,519	0.03%
2022/12/16	7	40.94	6	40.97	40.95	1	3,554	0.03%
2022/12/15	0	0.00	5	41.70	41.70	-5	3,543	-0.14%
2022/12/14	0	0.00	1	41.25	41.65	-1	3,554	-0.03%
2022/12/13	1	40.50	0	0.00	40.50	1	3,514	0.03%
2022/12/12	1	41.00	1	41.55	41.10	0	3,510	0.00%
2022/12/09	20	42.02	15	42.22	41.05	5	3,507	0.14%
2022/12/08	14	43.55	6	43.45	43.45	8	3,377	0.24%
2022/12/07	2	43.50	1	44.00	43.05	1	3,335	0.03%
2022/12/06	21	45.37	28	45.65	44.70	-7	3,263	-0.21%
2022/12/05	3	44.78	2	45.15	44.70	1	3,003	0.03%
2022/12/02	4	44.55	8	44.79	44.60	-4	2,832	-0.14%
2022/12/01	11	44.30	5	44.26	44.50	6	2,700	0.22%
2022/11/30	14	43.32	22	43.43	42.85	-8	2,556	-0.31%
2022/11/29	7	41.37	8	41.56	41.50	-1	2,524	-0.04%
2022/11/28	0	0.00	1	41.70	41.60	-1	2,583	-0.04%
2022/11/24	5	40.35	0	0.00	40.25	5	2,922	0.17%
2022/11/23	6	39.88	0	0.00	39.85	6	2,988	0.20%
2022/11/22	6	40.87	5	40.50	40.50	1	2,995	0.03%
2022/11/21	2	41.15	0	0.00	41.05	2	3,026	0.07%
2022/11/18	8	41.43	5	41.16	41.00	3	3,041	0.10%
2022/11/17	1	42.30	2	42.60	42.10	-1	3,030	-0.03%
2022/11/16	1	40.65	19	41.43	41.25	-18	2,924	-0.62%
2022/11/15	11	40.54	0	0.00	40.35	11	2,859	0.38%
2022/11/11	0	0.00	3	41.50	41.40	-3	2,872	-0.10%
2022/11/10	5	40.63	1	40.15	41.00	4	2,796	0.14%
2022/11/09	6	40.00	6	40.05	39.65	0	2,883	0.00%
2022/11/08	0	0.00	12	39.91	39.60	-12	2,859	-0.42%
2022/11/07	2	38.90	0	0.00	38.80	2	2,811	0.07%
2022/11/02	10	37.58	0	0.00	37.55	10	2,908	0.34%
2022/10/31	1	36.35	0	0.00	36.40	1	2,967	0.03%
2022/10/28	0	0.00	1	36.50	36.50	-1	2,983	-0.03%
2022/10/24	0	0.00	1	38.40	38.20	-1	3,116	-0.03%
2022/10/20	0	38.44	0	0.00	38.00	0	3,197	0.00%
2022/10/19	0	39.05	0	0.00	38.90	0	3,194	0.00%
2022/10/14	0	0.00	2	36.23	36.35	-2	3,355	-0.06%
2022/10/12	0	0.00	1	37.55	37.15	-1	3,431	-0.03%
2022/10/06	0	0.00	6	38.90	38.90	-6	3,668	-0.16%
2022/10/05	3	39.35	1	40.00	38.70	2	3,719	0.05%
2022/09/29	1	36.10	2	36.65	36.25	-1	3,827	-0.03%
2022/09/28	1	35.90	1	36.30	35.90	0	3,859	0.00%
2022/09/26	1	37.10	0	0.00	37.50	1	3,884	0.03%
2022/09/22	0	0.00	1	39.25	39.65	-1	3,997	-0.03%
2022/09/21	1	39.75	0	0.00	39.55	1	4,029	0.02%
2022/09/20	7	40.37	6	40.35	40.35	1	4,098	0.02%
2022/09/19	1	40.40	0	0.00	40.05	1	4,252	0.02%
2022/09/16	1	40.75	0	41.00	40.70	1	4,372	0.02%
2022/09/15	0	0.00	0.1	41.90	41.60	-0.1	4,449	0.00%
2022/09/14	3	41.90	0	0.00	42.45	3	4,515	0.07%
2022/09/13	5	42.55	25	42.30	42.80	-20	4,599	-0.43%
2022/09/08	0	0.00	0	41.95	41.55	0	4,817	0.00%
2022/09/07	3.1	41.14	3	41.30	41.20	0.1	5,027	0.00%
2022/09/06	16	42.23	6	40.80	40.80	10	5,431	0.18%
2022/09/05	33.1	43.54	32	41.85	41.85	1.1	5,500	0.02%
2022/09/02	2	43.68	4	43.95	44.00	-2	5,465	-0.04%
2022/09/01	3	43.57	3	43.23	42.60	0	5,552	0.00%
2022/08/31	0	0.00	2	42.78	43.70	-2	5,750	-0.03%
2022/08/30	3	41.23	5	42.15	42.15	-2	5,832	-0.03%
2022/08/26	1	41.70	2	41.80	41.80	-1	6,924	-0.01%
2022/08/25	0.1	40.98	1	41.10	40.95	-0.9	7,712	-0.01%
2022/08/24	0	0.00	2	40.50	40.35	-2	7,971	-0.03%
2022/08/19	4	41.75	0	0.00	41.25	4	8,258	0.05%
2022/08/17	0	0.00	2	41.10	41.10	-2	8,253	-0.02%
2022/08/16	3	41.83	1	42.20	41.75	2	8,245	0.02%
2022/08/15	1	40.95	1	41.20	41.50	0	8,183	0.00%
2022/08/11	8	40.94	6	40.10	40.10	2	8,125	0.02%
2022/08/10	3	41.05	16	41.04	40.75	-13	8,086	-0.16%
2022/08/09	2	40.00	6	40.23	40.65	-4	8,024	-0.05%
2022/08/03	0	0.00	1	38.15	37.60	-1	7,932	-0.01%
2022/08/02	1	37.95	3	37.97	38.30	-2	7,931	-0.03%
2022/07/29	1	39.40	1	39.10	39.15	0	7,858	0.00%
2022/07/28	3	39.17	3	38.70	38.70	0	7,851	0.00%
2022/07/26	1	38.40	0	0.00	38.15	1	7,807	0.01%
2022/07/25	3	37.83	3	38.15	38.00	0	7,763	0.00%
2022/07/22	5	37.66	2	37.13	37.05	3	7,746	0.04%
2022/07/21	4	35.53	5	36.03	36.15	-1	7,640	-0.01%
2022/07/20	1	36.00	3	36.80	35.50	-2	7,618	-0.03%
2022/07/19	4	35.56	4	35.78	36.10	0	7,579	0.00%
2022/07/18	6	36.23	6	35.65	35.65	0	7,549	0.00%
2022/07/15	4	35.75	4	35.50	35.50	0	7,534	0.00%
2022/07/14	1	35.70	7	34.13	35.75	-6	7,460	-0.08%
2022/07/13	10	37.57	0	0.00	37.30	10	7,326	0.14%
2022/07/11	2	39.50	0	0.00	39.70	2	7,307	0.03%
2022/07/08	2	39.93	5	39.95	39.55	-3	7,343	-0.04%
2022/07/07	1	38.45	1	38.50	38.45	0	7,713	0.00%
2022/07/06	1	39.10	0	0.00	37.80	1	7,847	0.01%
2022/07/05	1	39.60	5	39.58	39.80	-4	8,146	-0.05%
2022/07/04	1	38.80	0	0.00	38.80	1	8,498	0.01%
2022/07/01	1	38.75	0	0.00	38.80	1	8,901	0.01%
2022/06/30	11	43.01	10	41.90	41.70	1	8,885	0.01%
2022/06/29	2	44.45	2	43.60	43.50	0	9,490	0.00%
2022/06/28	4	45.50	0	0.00	44.25	4	9,690	0.04%
2022/06/27	3	45.52	1	45.60	45.60	2	9,628	0.02%
2022/06/24	3	43.67	6	44.32	44.85	-3	9,490	-0.03%
2022/06/23	1	43.20	1	42.80	42.75	0	9,384	0.00%
2022/06/22	5	43.66	0	0.00	42.80	5	9,358	0.05%
2022/06/21	122	44.02	84.4	45.46	45.45	37.6	9,373	0.40%	大買/
2022/06/20	4	44.51	2	45.35	42.65	2	9,360	0.02%
2022/06/17	8	45.24	4	45.56	45.90	4	9,340	0.04%
2022/06/16	7	46.82	8	46.61	45.05	-1	9,253	-0.01%
2022/06/15	7	47.51	17	48.37	46.50	-10	9,064	-0.11%
2022/06/14	5	46.24	5	46.62	46.80	0	8,648	0.00%
2022/06/13	5	45.87	13	45.86	46.25	-8	8,523	-0.09%
2022/06/10	3	47.25	6	46.83	46.85	-3	8,453	-0.04%
2022/06/09	11	47.65	10	47.20	46.90	1	8,270	0.01%
2022/06/08	9	46.77	15	46.85	46.45	-6	7,865	-0.08%
2022/06/07	271	47.98	294	48.85	46.80	-23	7,610	-0.30%	大買/大賣/
2022/06/06	16	46.73	26	46.03	46.00	-10	6,831	-0.15%
2022/06/02	27	46.16	19	46.34	47.15	8	6,442	0.12%
2022/06/01	9	44.13	9	44.26	43.25	0	5,640	0.00%
2022/05/31	3	42.67	15	42.71	43.30	-12	5,373	-0.22%
2022/05/30	0	0.00	1	42.00	42.30	-1	5,287	-0.02%
2022/05/26	0	0.00	1	41.50	40.00	-1	5,173	-0.02%
2022/05/24	0	0.00	2	39.95	39.25	-2	5,178	-0.04%
2022/05/23	0	0.00	2	40.75	40.70	-2	5,144	-0.04%
2022/05/20	1	39.10	0	0.00	39.05	1	5,081	0.02%
2022/05/19	2	38.55	0	0.00	38.95	2	5,095	0.04%
2022/05/18	3	39.03	0	0.00	38.90	3	5,098	0.06%
2022/05/17	1	38.95	0	0.00	38.60	1	5,143	0.02%
2022/05/16	2	38.70	0	0.00	38.10	2	5,226	0.04%
2022/05/10	3	38.08	9	37.95	39.00	-6	5,427	-0.11%
2022/05/09	1	39.65	0	0.00	38.90	1	5,506	0.02%
2022/05/06	2	40.23	0	0.00	40.85	2	5,774	0.03%
2022/05/05	1	40.85	0	0.00	40.85	1	6,053	0.02%
2022/05/04	1	39.75	0	0.00	39.80	1	6,258	0.02%
2022/05/03	2	40.48	5	40.39	40.20	-3	6,536	-0.05%
2022/04/27	1	39.30	1	39.90	39.40	0	6,799	0.00%
2022/04/26	2	39.98	0	0.00	40.50	2	6,956	0.03%
2022/04/25	11	40.85	0	0.00	40.85	11	6,974	0.16%
2022/04/21	0	0.00	49	42.01	42.10	-49	7,023	-0.70%
2022/04/19	0	0.00	10	40.90	41.00	-10	7,040	-0.14%
2022/04/18	21	40.64	2	41.03	40.35	19	7,054	0.27%
2022/04/15	14	42.06	1	42.50	41.80	13	7,040	0.18%
2022/04/14	20	42.99	4	42.90	43.10	16	7,033	0.23%
2022/04/13	17	44.55	30	44.30	43.75	-13	7,047	-0.18%
2022/04/12	9	43.65	1	43.45	43.45	8	6,629	0.12%
2022/04/11	2	43.60	6.3	42.60	42.55	-4.3	6,476	-0.07%
2022/04/08	24.3	43.37	15	42.94	43.80	9.3	6,156	0.15%
2022/04/07	38	43.33	55	43.27	42.95	-17	5,796	-0.29%
2022/04/06	1	41.05	4	40.68	40.40	-3	5,378	-0.06%
2022/04/01	17	42.71	13	43.59	41.50	4	5,326	0.08%
2022/03/31	4	42.34	30	42.47	42.70	-26	4,699	-0.55%
2022/03/30	1	40.60	3	40.90	40.95	-2	4,508	-0.04%
2022/03/28	0	0.00	18	40.10	40.65	-18	4,522	-0.40%
2022/03/25	19	41.31	11	40.75	41.15	8	4,505	0.18%
2022/03/24	12	41.75	14	41.12	40.55	-2	4,467	-0.04%
2022/03/23	15	41.47	26	41.03	41.25	-11	4,439	-0.25%
2022/03/22	29	41.34	8	41.42	41.15	21	4,403	0.48%
2022/03/21	8	40.42	4	40.30	40.35	4	4,325	0.09%
2022/03/18	2	39.93	0	0.00	39.05	2	4,386	0.05%
2022/03/17	0	0.00	2	38.95	38.80	-2	4,468	-0.04%
2022/03/16	11	37.77	1	38.05	37.75	10	4,609	0.22%
2022/03/14	0	0.00	1	38.70	38.20	-1	4,761	-0.02%
2022/03/11	0	0.00	1	37.95	38.15	-1	4,926	-0.02%
2022/03/10	4	38.50	7	38.70	38.30	-3	5,070	-0.06%
2022/03/09	6	37.48	5	37.70	37.75	1	5,219	0.02%
2022/03/08	5	36.10	0	0.00	36.00	5	5,317	0.09%
2022/03/07	3	37.50	0	0.00	37.10	3	5,357	0.06%
2022/03/04	1	39.05	10	39.45	39.05	-9	5,446	-0.17%
2022/03/03	10	41.08	4.5	41.81	39.80	5.5	5,537	0.10%
2022/03/01	3	40.57	2	39.58	40.50	1	5,708	0.02%
2022/02/25	1	39.00	0	0.00	38.80	1	6,023	0.02%
2022/02/24	3	39.72	5	39.00	38.60	-2	6,108	-0.03%
2022/02/23	11	40.00	2	40.35	40.55	9	6,144	0.15%
2022/02/22	2	39.85	0	0.00	39.70	2	6,348	0.03%
2022/02/21	2	40.88	1	41.50	40.80	1	6,731	0.01%
2022/02/18	1	40.10	0	0.00	40.85	1	6,936	0.01%
2022/02/17	3	40.77	11	41.51	40.85	-8	7,449	-0.11%
2022/02/16	12	41.70	1	41.95	42.05	11	7,729	0.14%
2022/02/15	1	40.50	2	40.20	40.35	-1	7,766	-0.01%
2022/02/14	3	39.43	1	39.80	39.40	2	7,968	0.03%
2022/02/11	2	40.90	1	40.95	40.75	1	8,079	0.01%
2022/02/10	1	41.60	10	41.46	41.60	-9	8,150	-0.11%
2022/02/09	2	41.95	9	42.32	42.00	-7	8,151	-0.09%
2022/02/08	8	42.25	11	42.86	42.50	-3	8,338	-0.04%
2022/02/07	12	40.96	5	41.57	41.90	7	8,113	0.09%
2022/01/26	1	39.70	1.2	39.62	39.30	-0.2	7,866	0.00%
2022/01/25	0	0.00	3	40.02	38.50	-3	7,821	-0.04%
2022/01/24	1	36.75	1	38.40	38.20	0	7,673	0.00%
2022/01/21	20	39.79	20	39.26	38.90	0	7,730	0.00%
2022/01/20	4	39.75	19	39.93	39.45	-15	7,757	-0.19%
2022/01/19	16	38.57	42	39.05	38.20	-26	7,660	-0.34%
2022/01/18	0	0.00	30	36.70	36.85	-30	7,727	-0.39%
2022/01/17	0	0.00	20	36.40	37.05	-20	7,792	-0.26%
2022/01/14	1	34.00	0	0.00	34.45	1	7,750	0.01%
2022/01/13	2	35.00	0	0.00	35.10	2	7,752	0.03%
2022/01/11	1	36.55	0	0.00	36.45	1	7,759	0.01%
2022/01/07	5	37.66	0	0.00	37.30	5	7,774	0.06%
2022/01/06	2.2	38.33	253	37.84	38.50	-250.8	7,781	-3.22%	大賣/鉅額交易
2022/01/05	1	40.05	0	0.00	39.90	1	7,727	0.01%
2022/01/03	1	39.80	0	0.00	39.70	1	7,792	0.01%
2021/12/30	0	0.00	80	39.93	39.95	-80	7,824	-1.02%
2021/12/29	2	40.15	0	0.00	40.05	2	7,915	0.03%
2021/12/24	13	41.00	0	0.00	39.95	13	8,359	0.16%
2021/12/23	14	42.01	0	0.00	41.15	14	8,360	0.17%
2021/12/22	5	41.45	3	41.57	41.40	2	8,433	0.02%
2021/12/21	10	40.68	0	0.00	40.95	10	8,597	0.12%
2021/12/20	3	40.55	3	40.80	41.05	0	8,603	0.00%
2021/12/17	5	40.41	1	40.25	40.00	4	8,562	0.05%
2021/12/16	3	41.33	1	41.10	41.20	2	8,485	0.02%
2021/12/15	2	41.00	16	41.16	41.15	-14	8,434	-0.17%
2021/12/14	5	41.87	4	41.51	40.90	1	8,390	0.01%
2021/12/13	22	43.71	0	0.00	43.00	22	8,274	0.27%
2021/12/10	1	43.20	1	42.75	44.50	0	8,162	0.00%
2021/12/09	2	45.88	0	0.00	44.50	2	8,038	0.02%
2021/12/08	1	45.35	0	0.00	45.15	1	7,958	0.01%
2021/12/07	5	45.07	1	45.10	45.85	4	7,912	0.05%
2021/12/06	0	0.00	2	44.85	45.45	-2	7,813	-0.03%
2021/12/03	0	0.00	6	44.48	44.50	-6	7,663	-0.08%
2021/12/02	3	43.40	1	43.50	43.05	2	7,505	0.03%
2021/12/01	1	43.50	0	0.00	43.40	1	7,396	0.01%
2021/11/30	4	43.43	4	43.85	43.40	0	7,356	0.00%
2021/11/29	2	41.68	4	42.40	42.25	-2	7,265	-0.03%
2021/11/26	12	43.81	2	43.45	42.90	10	7,148	0.14%
2021/11/25	0	0.00	1	44.55	44.95	-1	7,006	-0.01%
2021/11/24	6	44.27	14	44.97	45.15	-8	6,847	-0.12%
2021/11/23	5	42.51	39	42.80	42.05	-34	6,516	-0.52%
2021/11/22	2	43.23	0	0.00	43.00	2	6,432	0.03%
2021/11/19	32	43.00	53	43.62	43.65	-21	6,353	-0.33%
2021/11/18	11	45.24	14	45.61	44.10	-3	6,144	-0.05%
2021/11/17	1	43.80	3	43.97	43.50	-2	5,726	-0.03%
2021/11/16	74	43.08	39	43.37	42.05	35	5,502	0.64%
2021/11/15	220	40.43	45	41.32	41.55	175	4,984	3.51%	大買/鉅額交易
2021/11/12	61.5	38.55	4	38.10	37.80	57.5	4,667	1.23%
2021/11/11	65	40.09	4	41.13	39.00	61	4,548	1.34%
2021/11/10	42	39.00	1	39.65	39.50	41	4,331	0.95%
2021/11/09	43	38.85	1	39.50	38.85	42	4,179	1.00%
2021/11/08	10	39.55	10	40.10	38.00	0	4,063	0.00%
2021/11/05	0	0.00	6	39.54	39.80	-6	3,986	-0.15%
2021/11/04	0	0.00	1	38.00	38.20	-1	3,769	-0.03%
2021/11/03	1	37.40	2	37.50	37.00	-1	3,715	-0.03%
2021/11/02	4	38.23	5	38.43	37.10	-1	3,701	-0.03%
2021/11/01	7	38.87	0	0.00	37.70	7	3,523	0.20%
2021/10/29	4	36.98	2	36.30	37.10	2	3,433	0.06%
2021/10/28	2	36.10	0	0.00	35.70	2	3,373	0.06%
2021/10/27	5	35.95	1	35.55	36.60	4	3,439	0.12%
2021/10/26	3	35.08	1	35.50	35.70	2	3,391	0.06%
2021/10/25	0	0.00	2	33.90	33.85	-2	3,153	-0.06%
2021/10/21	1	33.00	1	32.50	32.25	0	3,112	0.00%
2021/10/15	3	32.32	3	32.18	32.10	0	3,100	0.00%
2021/10/14	0	0.00	5	31.50	31.85	-5	3,070	-0.16%
2021/10/13	0	0.00	1	30.40	30.25	-1	3,034	-0.03%
2021/10/12	7	30.80	5	31.29	30.45	2	3,022	0.07%
2021/10/06	2	32.85	2	33.20	33.00	0	2,963	0.00%
2021/10/05	12	33.64	11	33.59	32.70	1	2,869	0.03%
2021/10/04	0	0.00	4	33.10	33.10	-4	2,536	-0.16%
2021/10/01	4	32.73	4	32.55	30.85	0	2,491	0.00%
2021/09/30	3	32.13	2	32.28	33.20	1	2,443	0.04%
2021/09/29	2	33.28	5	32.28	32.00	-3	2,568	-0.12%
2021/09/28	8	33.05	4	33.21	32.80	4	2,567	0.16%
2021/09/22	0	0.00	2	30.10	30.10	-2	2,500	-0.08%
2021/09/14	2	31.75	0	0.00	32.20	2	2,546	0.08%
2021/09/13	1	31.80	0	0.00	31.70	1	2,509	0.04%
2021/09/08	0	0.00	3	30.45	29.80	-3	2,374	-0.13%
2021/09/07	0	0.00	1	30.95	30.70	-1	2,373	-0.04%
2021/09/03	3	32.80	1	33.00	33.00	2	2,359	0.08%
2021/09/02	1	32.00	1	32.20	32.00	0	2,337	0.00%
2021/08/31	1	30.85	0	0.00	30.75	1	2,302	0.04%
2021/08/26	0	0.00	2	31.50	31.20	-2	2,278	-0.09%
2021/08/24	0	0.00	1	31.00	30.85	-1	2,252	-0.04%
2021/08/23	0	0.00	1	29.80	29.90	-1	2,247	-0.04%
2021/08/20	1	29.00	0	0.00	29.00	1	2,254	0.04%
2021/08/19	1	30.15	0	0.00	29.10	1	2,296	0.04%
2021/08/18	0	0.00	2	30.50	31.10	-2	2,330	-0.09%
2021/08/16	1	30.00	0	0.00	29.15	1	2,316	0.04%
2021/08/13	1	30.95	0	0.00	31.05	1	2,297	0.04%
2021/08/11	6	32.65	28	32.20	31.05	-22	2,300	-0.96%
2021/08/10	8	33.45	10	33.48	32.90	-2	2,272	-0.09%
2021/08/09	2	36.03	0	0.00	35.10	2	2,218	0.09%
2021/08/06	10	37.58	3	37.12	36.50	7	2,215	0.32%
2021/08/05	0	0.00	1	38.25	38.25	-1	2,210	-0.05%
2021/08/04	14	38.94	14	38.63	38.35	0	2,225	0.00%
2021/08/03	4	38.65	2	38.68	38.70	2	2,185	0.09%
2021/08/02	12	38.64	21	38.06	39.20	-9	2,114	-0.43%
2021/07/30	22	37.05	1	36.70	36.50	21	1,928	1.09%
2021/07/29	0	0.00	2	34.65	35.00	-2	1,859	-0.11%
2021/07/28	2	33.73	0	0.00	33.60	2	1,858	0.11%
2021/07/27	12	36.34	18	35.37	35.10	-6	1,864	-0.32%
2021/07/23	2	35.55	3	35.67	35.55	-1	1,828	-0.05%
2021/07/22	3	33.70	3	34.18	33.85	0	1,816	0.00%
2021/07/21	2	33.80	0	0.00	33.25	2	1,806	0.11%
2021/07/20	1	34.05	1	34.70	34.05	0	1,768	0.00%
2021/07/19	0	35.45	0	0.00	35.05	0	1,759	0.00%
2021/07/16	1	35.70	0	0.00	35.65	1	1,774	0.06%
2021/07/15	2	35.58	3	35.60	35.50	-1	1,778	-0.06%
2021/07/14	1	36.30	0	0.00	35.35	1	1,777	0.06%
2021/07/13	8	38.46	13	37.08	36.95	-5	1,760	-0.28%
2021/07/12	6	37.35	7	37.20	37.10	-1	1,705	-0.06%
2021/07/09	4	36.99	0	0.00	36.90	4	1,695	0.24%
2021/07/08	1	38.10	1	38.60	37.95	0	1,702	0.00%
2021/07/07	12	38.13	21.2	37.52	37.55	-9.2	1,709	-0.54%
2021/07/06	27.2	39.26	3	39.95	38.45	24.2	1,717	1.41%
2021/07/05	4	36.88	5	37.46	38.35	-1	1,591	-0.06%
2021/07/02	6	34.57	5	35.02	34.90	1	1,550	0.06%
2021/07/01	2	35.70	0	0.00	35.00	2	1,602	0.12%
2021/06/30	2	35.18	1	35.05	35.80	1	1,688	0.06%
2021/06/29	0	0.00	5	32.95	33.05	-5	1,671	-0.30%
2021/06/28	0	0.00	25	30.55	33.90	-25	1,655	-1.51%
2021/06/25	11	30.80	2	31.33	31.40	9	1,624	0.55%
2021/06/23	0	0.00	1	29.40	30.20	-1	1,634	-0.06%
2021/06/22	1	28.65	0	0.00	28.65	1	1,630	0.06%
2021/06/21	3	28.80	0	0.00	28.70	3	1,641	0.18%
2021/06/16	0	0.00	2	30.10	29.80	-2	1,693	-0.12%
2021/06/15	0	0.00	2	30.35	30.50	-2	1,708	-0.12%
2021/06/07	2	29.25	0	0.00	29.15	2	1,762	0.11%
2021/05/28	2	30.65	2	30.70	30.65	0	1,888	0.00%
2021/05/27	2	30.53	2	32.08	30.50	0	1,913	0.00%
2021/05/26	3	31.02	5	30.39	32.20	-2	1,915	-0.10%
2021/05/24	0	0.00	1	26.85	26.65	-1	1,982	-0.05%
2021/05/21	0	0.00	15	26.11	26.25	-15	2,054	-0.73%
2021/05/19	4	26.28	0	0.00	26.15	4	2,202	0.18%
2021/05/18	0	0.00	3	26.92	27.25	-3	2,211	-0.14%
2021/05/17	2	26.90	0	0.00	24.80	2	2,232	0.09%
2021/05/14	3	27.90	2	29.08	26.35	1	2,227	0.04%
2021/05/13	0	0.00	14	26.50	27.00	-14	2,215	-0.63%
2021/05/12	1	31.00	0	0.00	27.75	1	2,197	0.05%
2021/05/11	1	31.80	1	32.20	30.80	0	2,215	0.00%
2021/05/10	1	33.90	0	0.00	33.85	1	2,210	0.05%
2021/05/06	4.4	34.08	3	34.50	34.40	1.4	2,272	0.06%
2021/05/05	0	0.00	2	34.00	33.65	-2	2,287	-0.09%
2021/05/04	3	33.67	0	0.00	32.90	3	2,364	0.13%
2021/05/03	4	35.54	1	35.00	35.00	3	2,360	0.13%
2021/04/28	2	37.30	0	0.00	37.30	2	2,374	0.08%
2021/04/27	2	38.00	0	0.00	37.80	2	2,405	0.08%
2021/04/26	5	38.15	4	38.23	38.20	1	2,420	0.04%
2021/04/23	3	37.70	2	37.88	38.00	1	2,436	0.04%
2021/04/22	2	38.15	3	38.13	37.70	-1	2,468	-0.04%
2021/04/21	3	38.83	2	38.55	38.60	1	2,455	0.04%
2021/04/19	5	39.01	0	0.00	38.95	5	2,522	0.20%
2021/04/16	11	39.26	5	39.25	39.30	6	2,593	0.23%
2021/04/15	2	38.83	5	38.76	38.90	-3	2,616	-0.11%
2021/04/14	5	38.42	1	39.40	38.50	4	2,618	0.15%
2021/04/13	2	39.15	4	39.09	38.80	-2	2,642	-0.08%
2021/04/12	4	40.44	3	40.00	39.75	1	2,657	0.04%
2021/04/09	2	41.85	0	0.00	41.65	2	2,658	0.08%
2021/04/07	5	43.90	11	43.15	43.60	-6	2,621	-0.23%
2021/04/06	2	42.63	1	43.15	44.00	1	2,567	0.04%
2021/04/01	11	40.20	2	40.15	40.15	9	2,509	0.36%
2021/03/31	7	38.26	0	0.00	38.20	7	2,574	0.27%
2021/03/30	5	39.56	0	0.00	39.10	5	2,591	0.19%
2021/03/29	0	0.00	1	38.50	39.70	-1	2,588	-0.04%
2021/03/25	1	37.70	1	38.35	37.45	0	2,637	0.00%
2021/03/24	3	37.50	0	0.00	37.45	3	2,662	0.11%
2021/03/23	2	38.18	3	38.40	38.25	-1	2,673	-0.04%
2021/03/22	1	39.35	0	0.00	39.15	1	2,662	0.04%
2021/03/18	6	39.68	0	0.00	40.95	6	2,686	0.22%
2021/03/17	1	39.70	0	0.00	39.45	1	2,710	0.04%
2021/03/16	4	39.55	0	0.00	39.50	4	2,737	0.15%
2021/03/15	0	0.00	1	40.20	39.90	-1	2,774	-0.04%
2021/03/12	2	39.63	0	0.00	39.40	2	2,845	0.07%
2021/03/08	1	41.00	1	41.35	40.80	0	3,641	0.00%
2021/03/04	0	0.00	7	43.01	42.95	-7	3,788	-0.18%
2021/03/03	1	42.50	0	0.00	42.85	1	3,801	0.03%
2021/03/02	3	45.52	2	44.18	43.60	1	3,807	0.03%
2021/02/26	0	0.00	2	44.73	44.85	-2	3,845	-0.05%
2021/02/25	1	44.70	19	45.69	45.55	-18	3,906	-0.46%
2021/02/24	10	44.05	4	44.50	43.15	6	3,993	0.15%
2021/02/23	2	44.65	2	44.70	45.00	0	4,048	0.00%
2021/02/22	7	43.99	53	44.77	45.55	-46	4,054	-1.13%
2021/02/19	0	0.00	3	40.90	41.45	-3	3,988	-0.08%
2021/02/17	36	40.00	2	39.38	40.00	34	4,124	0.82%
2021/02/05	3	38.75	0	0.00	38.30	3	4,118	0.07%
2021/02/04	1	38.90	0	0.00	38.95	1	4,168	0.02%
2021/02/03	1	38.90	0	0.00	38.65	1	4,249	0.02%
2021/02/02	0	0.00	36	40.52	39.30	-36	4,321	-0.83%
2021/01/29	5	38.84	0	0.00	38.00	5	4,542	0.11%
2021/01/28	33	38.87	5	38.23	38.95	28	4,791	0.58%
2021/01/27	1	38.00	0	0.00	38.00	1	5,020	0.02%
2021/01/26	2	38.20	2	38.40	38.60	0	5,387	0.00%
2021/01/25	3	35.47	4	35.15	36.90	-1	5,574	-0.02%
2021/01/22	1	33.05	0	0.00	33.55	1	5,613	0.02%
2021/01/21	2	34.80	17	34.34	34.20	-15	5,605	-0.27%
2021/01/20	2	35.10	0	0.00	34.05	2	5,602	0.04%
2021/01/19	0	0.00	6	37.48	36.35	-6	5,579	-0.11%
2021/01/18	2	37.48	0	0.00	37.20	2	5,586	0.04%
2021/01/15	1	38.60	11	38.72	38.70	-10	5,587	-0.18%
2021/01/14	6	37.80	0	0.00	37.95	6	5,599	0.11%
2021/01/13	15	38.58	3	38.13	38.20	12	5,663	0.21%
2021/01/12	1	37.00	2	37.00	35.95	-1	5,738	-0.02%
2021/01/11	5	37.32	5	37.52	37.65	0	5,783	0.00%
2021/01/08	2	39.10	0	0.00	39.05	2	5,781	0.03%
2021/01/07	5	40.06	1	40.60	40.00	4	5,826	0.07%
2021/01/06	2	39.90	16	41.51	39.80	-14	5,971	-0.23%
2021/01/05	4	41.58	2	42.55	41.60	2	5,985	0.03%
2021/01/04	11	42.61	2	42.30	42.80	9	6,044	0.15%
2020/12/31	2	41.35	0	0.00	41.30	2	6,066	0.03%
2020/12/30	0	0.00	4	41.18	42.00	-4	6,061	-0.07%
2020/12/29	2	39.50	1	40.30	39.50	1	6,028	0.02%
2020/12/28	0	0.00	1	39.15	39.15	-1	6,021	-0.02%
2020/12/25	2	39.90	1	40.30	40.35	1	5,973	0.02%
2020/12/24	1	41.80	1	41.85	41.80	0	5,891	0.00%
2020/12/23	1	41.60	0	0.00	42.50	1	5,922	0.02%
2020/12/22	1	42.00	0	0.00	41.50	1	5,968	0.02%
2020/12/21	0	0.00	13	41.62	41.30	-13	6,036	-0.22%
2020/12/18	7	43.29	3	43.02	43.00	4	6,038	0.07%
2020/12/17	5	44.12	2	44.40	44.05	3	6,032	0.05%
2020/12/16	0	0.00	1	44.50	44.90	-1	6,063	-0.02%
2020/12/15	4	44.58	2	44.95	43.75	2	6,138	0.03%
2020/12/14	6	44.73	13	44.94	44.90	-7	6,110	-0.11%
2020/12/11	3	44.82	1	46.15	45.30	2	6,101	0.03%
2020/12/10	1	45.20	5	45.66	45.50	-4	6,081	-0.07%
2020/12/09	11	46.72	1	46.30	46.45	10	6,052	0.17%
2020/12/08	21	47.11	17	47.56	47.20	4	6,016	0.07%
2020/12/07	17	45.72	18	46.29	45.15	-1	5,945	-0.02%
2020/12/04	58	51.53	17	52.26	49.90	41	5,781	0.71%
2020/12/03	42	51.79	37	52.85	54.90	5	5,571	0.09%
2020/12/02	58	48.56	5	49.62	50.70	53	5,343	0.99%
2020/12/01	2	45.70	0	0.00	46.10	2	5,163	0.04%
2020/11/30	1	45.80	0	0.00	45.00	1	5,127	0.02%
2020/11/26	0	0.00	26	46.94	47.30	-26	5,032	-0.52%
2020/11/25	2	47.55	5	47.74	47.20	-3	5,055	-0.06%
2020/11/24	5	48.72	0	0.00	47.00	5	5,030	0.10%
2020/11/23	3	47.15	33	49.08	48.80	-30	5,037	-0.60%
2020/11/20	0	0.00	6	48.87	48.35	-6	4,954	-0.12%
2020/11/19	5	50.40	11	48.27	50.40	-6	4,860	-0.12%
2020/11/17	0	0.00	2	48.70	48.30	-2	4,737	-0.04%
2020/11/16	1	45.40	1	45.90	47.85	0	4,689	0.00%
2020/11/13	0	0.00	42	45.44	45.75	-42	4,663	-0.90%
2020/11/12	6	45.01	6	45.96	45.75	0	4,666	0.00%
2020/11/11	6	45.82	1	46.70	47.05	5	4,679	0.11%
2020/11/10	1	44.50	3	46.50	44.90	-2	4,623	-0.04%
2020/11/09	3	46.42	2	47.75	46.50	1	4,551	0.02%
2020/11/06	58	47.21	0	0.00	47.60	58	4,465	1.30%
2020/11/05	0	0.00	19	48.67	46.00	-19	4,329	-0.44%
2020/11/04	1	44.40	7	44.58	45.00	-6	4,100	-0.15%
2020/11/03	7	41.29	7.7	43.77	45.10	-0.7	3,930	-0.02%
2020/11/02	4	39.58	0	0.00	41.00	4	3,561	0.11%
2020/10/28	40	36.04	0	0.00	35.65	40	3,285	1.22%
2020/10/27	7	36.51	0	0.00	36.35	7	3,293	0.21%
2020/10/19	0	0.00	3	39.03	39.50	-3	3,365	-0.09%
2020/10/16	3	38.87	0	0.00	38.00	3	3,327	0.09%
2020/10/15	0	0.00	1	39.05	39.00	-1	3,279	-0.03%
2020/10/14	25	39.35	3	39.15	38.95	22	3,255	0.68%
2020/10/12	1	37.80	4.1	37.62	37.95	-3.1	3,207	-0.10%
2020/10/05	0	0.00	0.1	32.80	32.80	-0.1	3,261	0.00%
2020/09/25	0.1	31.05	0	0.00	31.10	0.1	3,636	0.00%
2020/09/23	2	35.63	0	0.00	35.30	2	3,768	0.05%
2020/09/22	0	0.00	1	36.80	36.50	-1	3,926	-0.03%
2020/09/16	1	36.55	0	0.00	36.15	1	3,857	0.03%
2020/09/01	0	0.00	2	39.00	38.80	-2	4,047	-0.05%
2020/08/27	1	39.85	0	0.00	39.00	1	4,027	0.02%
2020/08/26	4	37.60	0	0.00	37.70	4	3,958	0.10%
2020/08/19	0	0.00	3	35.50	35.80	-3	4,003	-0.07%
2020/08/18	1	33.30	0	0.00	33.35	1	4,024	0.02%
2020/08/17	2	35.15	17	34.43	34.50	-15	4,020	-0.37%
2020/08/10	0	0.00	1	38.85	38.60	-1	4,182	-0.02%
2020/08/07	1	38.00	10	39.70	39.90	-9	4,209	-0.21%
2020/08/03	0	0.00	1	37.05	37.20	-1	4,593	-0.02%
2020/07/29	10	35.83	7	36.27	36.70	3	5,103	0.06%
2020/07/28	0.1	35.95	12	36.41	36.20	-12	5,147	-0.23%
2020/07/27	1	39.00	3	38.35	37.55	-2	5,174	-0.04%
2020/07/24	1	39.65	8	43.06	39.95	-7	5,227	-0.13%
2020/07/22	0	0.00	1	41.00	41.35	-1	5,464	-0.02%
2020/07/21	2	39.00	1	39.70	38.90	1	5,613	0.02%
2020/07/20	3	37.30	1	36.45	38.70	2	5,708	0.04%
2020/07/17	4	39.76	1	41.50	38.55	3	5,734	0.05%
2020/07/16	1	40.10	0.6	41.10	41.10	0.4	5,708	0.01%
2020/07/15	1	37.70	0	0.00	37.40	1	5,689	0.02%
2020/07/14	3	38.95	0	0.00	38.00	3	5,754	0.05%
2020/07/13	0	0.00	2	38.90	37.85	-2	5,826	-0.03%
2020/07/10	3.1	36.49	4	37.00	36.95	-0.9	5,806	-0.02%
2020/07/09	1	37.95	1	38.60	38.60	0	5,696	0.00%
2020/07/07	2	29.00	1	28.95	31.95	1	5,497	0.02%
2020/07/06	0	0.00	1	29.40	29.05	-1	5,361	-0.02%
2020/07/03	2	28.88	4	27.90	28.75	-2	5,356	-0.04%
2020/07/02	5	29.30	10	29.32	28.60	-5	5,270	-0.09%
2020/07/01	9	27.22	0	0.00	27.90	9	5,129	0.18%
2020/06/30	0	0.00	3	25.40	25.40	-3	4,946	-0.06%
2020/06/10	1	24.05	0	0.00	24.20	1	4,963	0.02%
2020/06/09	1	23.80	0	0.00	23.65	1	4,954	0.02%
2020/06/05	1	25.50	0	0.00	25.45	1	5,001	0.02%
2020/06/04	1	25.40	2	25.35	25.30	-1	5,034	-0.02%
2020/06/02	2	26.33	0	0.00	26.30	2	4,997	0.04%
2020/05/27	3	26.40	0	0.00	25.95	3	4,993	0.06%
2020/05/26	1	26.80	1	27.05	26.65	0	5,035	0.00%
2020/05/25	1	26.30	0	0.00	26.95	1	5,006	0.02%
2020/05/19	0	0.00	2	25.08	25.95	-2	4,961	-0.04%
2020/05/14	0	0.00	7	25.11	24.50	-7	4,797	-0.15%
2020/05/13	0	0.00	1	26.55	26.05	-1	4,810	-0.02%
2020/05/12	2	26.20	0	0.00	26.10	2	4,859	0.04%
2020/05/11	2	25.45	3	25.43	26.20	-1	4,863	-0.02%
2020/05/08	42	28.31	1	27.35	26.15	41	4,859	0.84%
2020/05/07	2	26.50	3.5	26.41	27.40	-1.5	4,664	-0.03%
2020/05/06	1	24.95	5	24.75	24.95	-4	4,554	-0.09%
2020/05/05	2	22.85	0	0.00	22.70	2	4,469	0.04%
2020/05/04	0	0.00	6	22.70	22.80	-6	4,394	-0.14%
2020/04/30	0	0.00	1	24.35	23.60	-1	4,351	-0.02%
2020/04/29	2	23.28	0	0.00	23.80	2	4,310	0.05%
2020/04/28	9	24.23	6	24.00	23.75	3	4,265	0.07%
2020/04/27	0	0.00	6	23.10	23.35	-6	4,021	-0.15%
2020/04/24	2	19.65	27	20.51	21.25	-25	3,958	-0.63%
2020/04/23	0	0.00	5	20.00	19.70	-5	3,853	-0.13%
2020/04/22	3	18.08	8	18.40	18.45	-5	3,750	-0.13%
2020/04/21	7	17.64	0	0.00	17.25	7	3,695	0.19%
2020/04/20	0	0.00	4	18.60	18.40	-4	3,684	-0.11%
2020/04/17	0	0.00	20	17.85	18.05	-20	3,645	-0.55%
2020/04/16	9	17.41	0	0.00	17.40	9	3,539	0.25%
2020/04/14	1	14.90	0	0.00	14.90	1	3,392	0.03%
2020/04/13	0	0.00	1	15.05	14.65	-1	3,409	-0.03%
2020/04/10	1	14.65	0	0.00	14.95	1	3,454	0.03%
2020/04/08	1	14.95	1	15.10	15.30	0	3,516	0.00%
2020/04/01	1	11.75	0	0.00	11.85	1	3,794	0.03%
2020/03/30	1	11.10	0	0.00	11.10	1	3,813	0.03%
2020/03/27	1	10.75	0	0.00	10.75	1	3,816	0.03%
2020/03/25	1	11.20	0	0.00	11.20	1	3,786	0.03%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/10	0	0.00	8	15.05	15.05	-8	3,725	-0.21%
2020/03/09	0	0.00	2	14.15	13.70	-2	3,670	-0.05%
2020/02/18	1	19.20	0	0.00	19.25	1	3,309	0.03%
2020/02/17	0	0.00	1	19.50	19.55	-1	3,274	-0.03%
2020/02/12	5	20.30	5	20.60	20.20	0	3,034	0.00%
2020/02/10	5	19.20	1	19.20	19.20	4	2,815	0.14%
2020/02/07	1	19.40	0	0.00	19.15	1	2,720	0.04%
2020/02/06	2	18.35	18.4	18.50	18.50	-16.4	2,563	-0.64%
2020/02/04	0	0.00	2	14.60	15.35	-2	2,373	-0.08%
2020/01/31	0	0.00	1	15.45	16.90	-1	2,254	-0.04%
2020/01/16	0	0.00	1	18.05	18.20	-1	1,954	-0.05%
2020/01/07	0.2	16.15	0	0.00	16.35	0.2	1,747	0.01%
2020/01/02	3	18.53	0	0.00	18.15	3	1,607	0.19%
2019/12/31	0	0.00	1	17.60	17.85	-1	1,497	-0.07%
2019/12/30	2	15.78	4	16.20	16.25	-2	1,348	-0.15%
2019/12/27	1	14.50	2	14.90	14.90	-1	1,171	-0.09%
2019/12/12	1	12.30	0	0.00	12.00	1	859	0.12%
2019/12/11	3	12.35	12	12.25	12.25	-9	813	-1.11%
2019/12/10	12	10.36	0	0.00	11.95	12	757	1.58%
2019/12/06	0	0.00	2.2	9.78	9.93	-2.2	575	-0.39%
2019/12/05	0	0.00	2	9.00	9.03	-2	452	-0.44%
2019/03/06	1	7.38	0	0.00	7.34	1	230	0.43%
2019/02/27	0	0.00	4	7.18	7.22	-4	222	-1.80%
2018/11/30	4	7.03	0	0.00	7.06	4	235	1.70%
2018/10/11	0	0.00	0.7	7.99	7.99	-0.7	378	-0.19%
2018/08/20	0	0.00	2	7.50	7.48	-2	1,466	-0.14%
2018/08/16	0	0.00	2	8.09	8.09	-2	1,543	-0.13%
2018/08/15	2	8.14	0	0.00	8.11	2	1,543	0.13%
2018/08/10	3	8.70	0	0.00	8.71	3	1,530	0.20%
2018/07/27	0	0.00	9	9.06	9.07	-9	1,570	-0.57%
2018/07/26	6	9.11	2	9.17	9.07	4	1,592	0.25%
2018/07/25	5	9.19	6	9.19	9.17	-1	1,585	-0.06%
2018/07/23	6	9.14	0	0.00	9.12	6	1,580	0.38%
2018/06/07	1	9.72	0	0.00	9.78	1	1,159	0.09%
2018/06/01	0	0.00	182	9.53	9.70	-182	785	-23.17%	大賣/鉅額交易
2018/05/31	160	8.89	0	0.00	8.89	160	614	26.03%	大買/鉅額交易
2018/05/25	2	7.80	0	0.00	7.75	2	485	0.41%
2018/03/23	2	7.42	0	0.00	7.30	2	384	0.52%
2018/01/22	0	0.00	4	7.83	7.81	-4	482	-0.83%
2018/01/16	0	0.00	3	8.23	8.20	-3	462	-0.65%
2018/01/15	0	0.00	2	8.23	8.22	-2	468	-0.43%