系統電 (5309)-元富-虎尾券商分點個股進出

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
34.00
漲跌
▼0.55
漲幅
-1.59%
成交量
910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:13:30

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－元富-虎尾券商分點個股進出

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

元富-虎尾券商分點個股進出
元富-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3	34.05	0	34.60	34.00	3	2,254	0.13%
2024/05/06	3	34.35	0	0.00	34.25	3	2,251	0.13%
2024/05/02	0	0.00	1	35.00	34.80	-1	2,261	-0.04%
2024/04/26	1	34.00	10	34.15	33.85	-9	2,265	-0.40%
2024/04/25	2	34.10	0	0.00	34.10	2	2,265	0.09%
2024/04/17	0	0.00	1	36.00	35.20	-1	2,303	-0.04%
2024/04/08	3	35.27	0	0.00	35.30	3	2,509	0.12%
2024/04/03	2	35.05	0	0.00	35.05	2	2,497	0.08%
2024/04/02	0	0.00	1	35.50	35.35	-1	2,487	-0.04%
2024/04/01	3	35.75	0	0.00	35.75	3	2,462	0.12%
2024/03/29	4	37.38	3	38.18	35.75	1	2,445	0.04%
2024/03/28	22	39.74	31	39.41	39.50	-9	2,276	-0.40%
2024/03/27	18	39.46	7	39.37	39.60	11	1,943	0.57%
2024/03/21	0	0.00	4	36.35	36.10	-4	1,642	-0.24%
2024/03/12	0	36.50	1	36.75	36.80	-1	1,702	-0.06%
2024/03/08	0	0.00	1	36.10	35.35	-1	1,694	-0.06%
2024/03/07	1	36.60	2	37.48	36.70	-1	1,669	-0.06%
2024/03/06	8	37.15	0	0.00	36.95	8	1,602	0.50%
2024/03/05	0	0.00	1	36.35	37.30	-1	1,526	-0.07%
2024/03/04	10	35.00	87	35.10	35.50	-77	1,454	-5.29%
2024/02/29	10	34.90	0	0.00	35.00	10	1,440	0.69%
2024/02/27	0	35.00	0	0.00	34.65	0	1,431	0.00%
2024/02/26	0	34.55	2	34.20	34.25	-2	1,419	-0.14%
2024/02/21	0	34.30	3	34.07	34.00	-3	1,405	-0.21%
2024/02/19	0	0.00	1	34.70	34.60	-1	1,412	-0.07%
2024/01/25	2	35.05	0	0.00	34.80	2	1,392	0.14%
2024/01/17	0	35.25	0	0.00	35.00	0	1,389	0.00%
2024/01/15	0	0.00	2	36.35	36.50	-2	1,353	-0.15%
2024/01/10	3	37.58	8	37.98	37.60	-5	1,310	-0.38%
2024/01/09	0	0.00	4	38.40	37.50	-4	1,242	-0.32%
2024/01/08	0	0.00	2	37.50	37.45	-2	1,071	-0.19%
2024/01/02	0	0.00	2	36.60	36.75	-2	1,000	-0.20%
2023/12/18	1	35.40	0	0.00	35.55	1	1,002	0.10%
2023/12/15	1	36.05	1	36.70	35.80	0	1,000	0.00%
2023/12/13	2	36.50	0	0.00	36.10	2	983	0.20%
2023/12/11	0	34.90	0	0.00	35.25	0	902	0.00%
2023/12/07	4	34.88	0	0.00	34.70	4	955	0.42%
2023/12/05	2	35.48	2	35.90	35.95	0	955	0.00%
2023/12/04	1	35.15	1	35.65	35.65	0	924	0.00%
2023/12/01	1	35.35	0	0.00	35.40	1	915	0.11%
2023/11/30	1	35.30	3	35.87	35.80	-2	909	-0.22%
2023/11/29	0	34.90	0	0.00	35.15	0	864	0.00%
2023/11/24	1	33.85	0	0.00	34.00	1	842	0.12%
2023/11/21	3	33.75	1	33.75	33.75	2	846	0.24%
2023/11/14	0	0.00	0	31.80	32.35	0	842	0.00%
2023/11/10	0	0.00	10	32.23	31.80	-10	858	-1.16%
2023/11/09	10	32.55	0	0.00	32.60	10	859	1.16%
2023/10/27	1	33.00	0	0.00	33.00	1	967	0.10%
2023/10/25	0	0.00	1	32.50	32.55	-1	1,002	-0.10%
2023/10/05	0	0.00	1	35.15	34.90	-1	1,109	-0.09%
2023/09/22	1	34.95	0	0.00	35.30	1	1,312	0.08%
2023/09/21	0	0.00	1	35.05	34.85	-1	1,323	-0.08%
2023/09/13	0	0.00	1	36.20	36.05	-1	1,436	-0.07%
2023/09/12	5	36.35	5	37.10	36.15	0	1,463	0.00%
2023/09/11	1	35.90	0	0.00	35.10	1	1,454	0.07%
2023/08/25	1	34.45	0	0.00	34.35	1	1,707	0.06%
2023/08/16	1	34.05	0	0.00	34.75	1	1,786	0.06%
2023/08/15	1	34.75	0	0.00	34.50	1	1,826	0.05%
2023/08/10	0	0.00	2	36.80	35.45	-2	1,840	-0.11%
2023/08/07	2	37.70	0	0.00	37.75	2	1,873	0.11%
2023/08/02	0	0.00	1	37.95	37.55	-1	1,955	-0.05%
2023/07/31	0	0.00	7	38.93	38.75	-7	2,134	-0.33%
2023/07/26	2	38.08	0	0.00	37.85	2	2,248	0.09%
2023/07/24	1	36.70	0	0.00	36.50	1	2,286	0.04%
2023/07/21	2	37.88	0	0.00	37.70	2	2,288	0.09%
2023/07/18	0	0.00	1	38.15	38.15	-1	2,410	-0.04%
2023/07/17	0	0.00	3	38.48	38.85	-3	2,494	-0.12%
2023/07/14	5	38.75	0	0.00	38.45	5	2,548	0.20%
2023/07/13	1	38.30	0	0.00	38.55	1	2,629	0.04%
2023/07/10	0	0.00	3	38.30	38.35	-3	3,103	-0.10%
2023/07/07	2	39.18	2	38.60	38.55	0	3,329	0.00%
2023/06/30	2	41.30	3	41.35	41.70	-1	4,439	-0.02%
2023/06/29	0	0.00	3	40.70	40.65	-3	4,734	-0.06%
2023/06/27	0	0.00	5	40.41	40.60	-5	4,810	-0.10%
2023/06/26	1	40.70	1	40.90	40.90	0	4,849	0.00%
2023/06/21	0	0.00	8	40.31	40.35	-8	4,851	-0.16%
2023/06/20	3	40.30	0	0.00	40.50	3	4,856	0.06%
2023/06/19	0	0.00	1	40.90	40.90	-1	4,858	-0.02%
2023/06/16	3	40.40	1	40.40	40.35	2	4,861	0.04%
2023/06/15	1	40.75	0	0.00	40.75	1	4,831	0.02%
2023/06/14	1	41.50	0	0.00	41.45	1	4,806	0.02%
2023/06/13	3	40.43	6	40.53	40.65	-3	4,812	-0.06%
2023/06/12	3	40.92	23	41.10	40.80	-20	4,789	-0.42%
2023/06/09	12	41.60	10	41.75	41.65	2	4,768	0.04%
2023/06/08	1	42.70	1	42.20	42.25	0	4,755	0.00%
2023/06/06	0	0.00	2	42.95	42.95	-2	4,900	-0.04%
2023/06/02	0	0.00	3	43.25	43.00	-3	4,968	-0.06%
2023/06/01	0	0.00	1	42.50	42.80	-1	4,982	-0.02%
2023/05/26	6	42.06	0	0.00	41.95	6	5,048	0.12%
2023/05/24	0	0.00	1	43.55	43.35	-1	5,076	-0.02%
2023/05/23	0	0.00	3	43.30	43.25	-3	5,171	-0.06%
2023/05/19	12	43.07	0	0.00	42.75	12	5,240	0.23%
2023/05/18	8	43.50	1	43.60	43.50	7	5,227	0.13%
2023/05/17	3	42.60	1	42.45	42.80	2	5,264	0.04%
2023/05/16	1	42.30	0	0.00	42.30	1	5,268	0.02%
2023/05/15	1	41.90	1	42.00	42.00	0	5,303	0.00%
2023/05/12	1.2	42.23	0	0.00	42.10	1.2	5,360	0.02%
2023/05/11	3	41.67	8	41.90	41.60	-5	5,493	-0.09%
2023/05/10	10	43.10	0	0.00	42.85	10	5,535	0.18%
2023/05/09	6	43.01	12	43.83	43.10	-6	5,702	-0.11%
2023/05/08	7	44.02	0	0.00	44.20	7	5,686	0.12%
2023/05/05	7	45.10	18	45.24	44.50	-11	5,678	-0.19%
2023/05/04	12	44.00	0	0.00	44.15	12	5,590	0.21%
2023/05/02	1	43.40	1	43.50	43.20	0	5,625	0.00%
2023/04/28	0	0.00	9	43.10	43.10	-9	5,616	-0.16%
2023/04/26	10	42.18	0	0.00	42.90	10	5,543	0.18%
2023/04/25	1	42.30	10	42.50	42.10	-9	5,505	-0.16%
2023/04/24	0	42.20	0	0.00	42.25	0	5,459	0.00%
2023/04/21	0	0.00	10	43.35	42.05	-10	5,467	-0.18%
2023/04/18	1	45.63	7	45.12	44.50	-6	5,249	-0.11%
2023/04/17	7	46.06	5	45.90	45.85	2	5,204	0.04%
2023/04/14	15	45.75	0	0.00	45.00	15	5,141	0.29%
2023/04/13	10	47.77	12.1	47.45	46.00	-2.1	5,034	-0.04%
2023/04/12	5	46.30	8	46.98	47.50	-3	4,688	-0.06%
2023/04/11	1	45.00	1	45.35	45.95	0	4,455	0.00%
2023/04/10	6	45.75	12	45.87	45.05	-6	4,405	-0.14%
2023/04/07	1	45.50	0	0.00	45.90	1	4,316	0.02%
2023/04/06	3	46.62	9	47.11	46.30	-6	4,189	-0.14%
2023/03/31	16.1	45.95	35	46.22	46.35	-18.9	3,907	-0.48%
2023/03/30	11	44.74	12.1	44.44	44.30	-1.1	3,218	-0.03%
2023/03/29	2	42.58	0	0.00	42.90	2	2,873	0.07%
2023/03/28	17	43.49	3	42.62	42.65	14	2,877	0.49%
2023/03/27	0	0.00	1	43.55	43.50	-1	2,812	-0.04%
2023/03/23	6	42.63	11	43.18	42.80	-5	2,771	-0.18%
2023/03/22	6	42.49	0	0.00	42.65	6	2,774	0.22%
2023/03/21	1	41.90	2	41.95	42.30	-1	2,779	-0.04%
2023/03/20	2	41.68	0	0.00	41.60	2	2,788	0.07%
2023/03/17	0	0.00	6	40.98	41.05	-6	2,934	-0.20%
2023/03/16	2	40.68	1	40.45	40.45	1	2,989	0.03%
2023/03/09	26	44.53	7	43.40	43.00	19	3,806	0.50%
2023/03/08	1	44.00	1	44.00	44.20	0	3,857	0.00%
2023/03/07	5	43.60	6	43.51	43.50	-1	3,828	-0.03%
2023/03/06	0	0.00	8	42.91	43.55	-8	3,847	-0.21%
2023/03/03	7	42.37	0	0.00	42.50	7	3,820	0.18%
2023/03/02	8	42.12	17	42.32	42.10	-9	3,812	-0.24%
2023/02/24	12	42.31	8	42.30	41.85	4	3,842	0.10%
2023/02/23	1	42.90	0	0.00	43.00	1	3,805	0.03%
2023/02/22	9	42.93	0	0.00	42.90	9	3,824	0.24%
2023/02/21	27	44.09	5	44.35	44.00	22	3,899	0.56%
2023/02/20	25	43.86	36.1	44.05	44.30	-11.1	3,878	-0.29%
2023/02/17	0	0.00	10	43.45	43.70	-10	3,834	-0.26%
2023/02/16	0	0.00	5	43.20	43.40	-5	3,842	-0.13%
2023/02/15	22	43.46	6	43.76	42.70	16	3,947	0.41%
2023/02/14	7	43.09	0	0.00	42.90	7	3,942	0.18%
2023/02/10	14	43.20	15	43.37	43.10	-1	4,026	-0.02%
2023/02/09	0	0.00	5	44.57	43.80	-5	4,009	-0.12%
2023/02/08	0	0.00	10	43.47	43.60	-10	3,868	-0.26%
2023/02/07	8	43.48	14	43.39	43.00	-6	3,791	-0.16%
2023/02/06	22	42.30	1	42.50	41.65	21	3,598	0.58%
2023/02/03	5	42.00	9	42.34	42.55	-4	3,574	-0.11%
2023/02/02	0	0.00	26	42.58	42.65	-26	3,545	-0.73%
2023/02/01	26	42.34	0	0.00	42.00	26	3,507	0.74%
2023/01/31	0	0.00	2	41.80	41.85	-2	3,415	-0.06%
2023/01/12	0	0.00	1	39.90	39.80	-1	3,474	-0.03%
2023/01/11	0	0.00	10	41.25	40.30	-10	3,543	-0.28%
2023/01/09	10	40.28	3	40.27	40.50	7	3,518	0.20%
2023/01/05	2	40.45	6	40.05	39.80	-4	3,528	-0.11%
2023/01/04	3	39.20	0	0.00	39.10	3	3,485	0.09%
2023/01/03	1	38.95	1	39.00	39.00	0	3,487	0.00%
2022/12/28	7	38.72	0	0.00	38.00	7	3,531	0.20%
2022/12/26	0	0.00	3	39.33	39.65	-3	3,502	-0.09%
2022/12/23	3	39.50	1	39.50	39.50	2	3,519	0.06%
2022/12/22	0	0.00	1	40.40	40.25	-1	3,509	-0.03%
2022/12/16	5	41.05	0	0.00	40.95	5	3,554	0.14%
2022/12/15	1	41.60	0	0.00	41.70	1	3,543	0.03%
2022/12/14	2	41.65	0	0.00	41.65	2	3,554	0.06%
2022/12/09	28	42.40	1	42.70	41.05	27	3,507	0.77%
2022/12/08	0.2	43.70	0	0.00	43.45	0.2	3,377	0.01%
2022/12/07	1	44.65	0	0.00	43.05	1	3,335	0.03%
2022/12/06	1	46.50	9	45.86	44.70	-8	3,263	-0.25%
2022/12/05	4	45.28	13	45.42	44.70	-9	3,003	-0.30%
2022/12/02	0	0.00	23	44.82	44.60	-23	2,832	-0.81%
2022/12/01	1	44.40	1	44.85	44.50	0	2,700	0.00%
2022/11/30	0	0.00	33	43.44	42.85	-33	2,556	-1.29%
2022/11/29	2	41.65	1	41.60	41.50	1	2,524	0.04%
2022/11/28	1	41.25	1	41.45	41.60	0	2,583	0.00%
2022/11/25	6	40.37	0	0.00	40.05	6	2,751	0.22%
2022/11/24	0	0.00	2	40.20	40.25	-2	2,922	-0.07%
2022/11/22	2	40.50	0	0.00	40.50	2	2,995	0.07%
2022/11/18	0	0.00	4	41.25	41.00	-4	3,041	-0.13%
2022/11/16	8	41.53	20	41.17	41.25	-12	2,924	-0.41%
2022/11/15	0	0.00	16	40.62	40.35	-16	2,859	-0.56%
2022/11/11	5	40.72	6	40.76	41.40	-1	2,872	-0.03%
2022/11/10	0	0.00	1.5	40.18	41.00	-1.5	2,796	-0.05%
2022/11/09	5	40.55	1	40.70	39.65	4	2,883	0.14%
2022/11/08	0	0.00	4	39.54	39.60	-4	2,859	-0.14%
2022/11/07	5	39.30	6	39.11	38.80	-1	2,811	-0.04%
2022/11/03	1	38.10	1	38.20	38.20	0	2,878	0.00%
2022/11/01	0	0.00	1	36.95	37.25	-1	2,951	-0.03%
2022/10/28	1	35.85	21	36.68	36.50	-20	2,983	-0.67%
2022/10/26	1	38.40	0	0.00	37.05	1	3,055	0.03%
2022/10/24	0	0.00	1	38.30	38.20	-1	3,116	-0.03%
2022/10/21	11	37.78	0	0.00	37.60	11	3,166	0.35%
2022/10/20	2	38.88	0	0.00	38.00	2	3,197	0.06%
2022/10/19	10	39.05	8	39.35	38.90	2	3,194	0.06%
2022/10/18	0	0.00	5	37.10	37.00	-5	3,188	-0.16%
2022/10/14	5	36.00	0	0.00	36.35	5	3,355	0.15%
2022/10/13	1.1	36.41	0	0.00	34.90	1.1	3,402	0.03%
2022/10/11	0.2	37.30	0	0.00	37.20	0.2	3,473	0.01%
2022/10/07	13	39.43	0	0.00	39.10	13	3,544	0.37%
2022/10/05	15	39.78	1	39.90	38.70	14	3,719	0.38%
2022/10/04	5.2	38.41	0	0.00	38.45	5.2	3,730	0.14%
2022/10/03	1	37.75	1	37.75	37.65	0	3,741	0.00%
2022/09/30	0	0.00	20.2	35.39	38.10	-20.2	3,801	-0.53%
2022/09/28	2	36.28	0	0.00	35.90	2	3,859	0.05%
2022/09/27	2	37.18	31	37.15	37.40	-29	3,866	-0.75%
2022/09/26	11	37.65	61	38.00	37.50	-50	3,884	-1.29%
2022/09/23	60	39.08	0	0.00	39.00	60	3,951	1.52%
2022/09/21	0	0.00	60	39.81	39.55	-60	4,029	-1.49%
2022/09/20	0	0.00	1	40.15	40.35	-1	4,098	-0.02%
2022/09/19	5.3	40.00	0	0.00	40.05	5.3	4,252	0.12%
2022/09/16	5	40.75	0	0.00	40.70	5	4,372	0.11%
2022/09/15	20	42.18	0	0.00	41.60	20	4,449	0.45%
2022/09/14	0	0.00	15	42.05	42.45	-15	4,515	-0.33%
2022/09/13	0.3	41.80	1	41.65	42.80	-0.8	4,599	-0.02%
2022/09/12	15	41.79	0	0.00	41.90	15	4,685	0.32%
2022/09/08	1	41.75	0	0.00	41.55	1	4,817	0.02%
2022/09/07	20	41.29	1	41.25	41.20	19	5,027	0.38%
2022/09/05	5	44.16	10	43.73	41.85	-5	5,500	-0.09%
2022/09/02	4	44.08	2	44.05	44.00	2	5,465	0.04%
2022/09/01	18	44.09	31	43.59	42.60	-13	5,552	-0.23%
2022/08/31	8	43.29	17	43.44	43.70	-9	5,750	-0.16%
2022/08/30	1	42.20	1	42.00	42.15	0	5,832	0.00%
2022/08/29	0.5	40.30	0	0.00	40.45	0.5	6,552	0.01%
2022/08/26	1	41.65	1	41.85	41.80	0	6,924	0.00%
2022/08/24	10	41.05	0	0.00	40.35	10	7,971	0.13%
2022/08/22	0	0.00	1	41.35	40.75	-1	8,267	-0.01%
2022/08/19	1	42.25	0	0.00	41.25	1	8,258	0.01%
2022/08/18	1	41.55	1	41.50	41.60	0	8,270	0.00%
2022/08/17	20	41.20	0	0.00	41.10	20	8,253	0.24%
2022/08/16	9	42.16	38	42.99	41.75	-29	8,245	-0.35%
2022/08/15	2	41.60	4	41.30	41.50	-2	8,183	-0.02%
2022/08/12	3	40.67	1	40.20	40.25	2	8,134	0.02%
2022/08/11	0	0.00	2	41.52	40.10	-2	8,125	-0.02%
2022/08/10	1	41.05	2	41.03	40.75	-1	8,086	-0.01%
2022/08/09	1	40.00	0.2	40.65	40.65	0.8	8,024	0.01%
2022/08/08	4	39.79	5	39.60	39.80	-1	7,978	-0.01%
2022/08/05	0	0.00	15	38.70	38.55	-15	7,939	-0.19%
2022/08/04	5	37.20	1	37.15	37.25	4	7,932	0.05%
2022/08/02	10	38.35	0	0.00	38.30	10	7,931	0.13%
2022/07/29	0	0.00	5	39.41	39.15	-5	7,858	-0.06%
2022/07/27	1	38.25	1	38.20	38.55	0	7,808	0.00%
2022/07/26	2	38.75	5	38.54	38.15	-3	7,807	-0.04%
2022/07/22	1	37.90	20	37.55	37.05	-19	7,746	-0.25%
2022/07/20	10	36.10	6	35.78	35.50	4	7,618	0.05%
2022/07/19	3	35.55	1	36.00	36.10	2	7,579	0.03%
2022/07/18	10	35.92	0	0.00	35.65	10	7,549	0.13%
2022/07/15	20	35.61	0	0.00	35.50	20	7,534	0.27%
2022/07/14	9	35.00	3	35.43	35.75	6	7,460	0.08%
2022/07/12	15	37.79	0	0.00	37.40	15	7,309	0.21%
2022/07/08	1	40.05	0	0.00	39.55	1	7,343	0.01%
2022/07/07	3	37.93	2	38.68	38.45	1	7,713	0.01%
2022/07/06	20	39.44	0	0.00	37.80	20	7,847	0.25%
2022/07/05	2	39.70	0	0.00	39.80	2	8,146	0.02%
2022/07/01	1	38.85	14	41.05	38.80	-13	8,901	-0.15%
2022/06/30	21	42.44	0	0.00	41.70	21	8,885	0.24%
2022/06/29	2.1	43.96	1	43.60	43.50	1.1	9,490	0.01%
2022/06/28	1	44.40	0	0.00	44.25	1	9,690	0.01%
2022/06/27	18	46.13	2	45.60	45.60	16	9,628	0.17%
2022/06/24	0	0.00	11	44.25	44.85	-11	9,490	-0.12%
2022/06/23	3	42.00	3	42.65	42.75	0	9,384	0.00%
2022/06/22	12	43.95	7	43.20	42.80	5	9,358	0.05%
2022/06/21	2	43.85	3	45.08	45.45	-1	9,373	-0.01%
2022/06/20	3	44.77	0	0.00	42.65	3	9,360	0.03%
2022/06/17	2	44.90	3	45.05	45.90	-1	9,340	-0.01%
2022/06/16	18	46.52	10	47.95	45.05	8	9,253	0.09%
2022/06/15	31	47.41	40	47.64	46.50	-9	9,064	-0.10%
2022/06/14	2	46.10	0	0.00	46.80	2	8,648	0.02%
2022/06/13	0.1	46.30	0.1	46.46	46.25	0	8,523	0.00%
2022/06/10	14	47.32	15	47.03	46.85	-1	8,453	-0.01%
2022/06/09	6.1	47.66	6	47.53	46.90	0.1	8,270	0.00%
2022/06/08	12.2	46.83	4	46.46	46.45	8.2	7,865	0.10%
2022/06/07	35	47.72	37	48.07	46.80	-2	7,610	-0.03%
2022/06/06	26	46.57	13	45.77	46.00	13	6,831	0.19%
2022/06/02	8	46.04	63	46.55	47.15	-55	6,442	-0.85%
2022/06/01	0	0.00	12	44.44	43.25	-12	5,640	-0.21%
2022/05/31	4	43.65	17	43.25	43.30	-13	5,373	-0.24%
2022/05/30	3	42.50	8	41.86	42.30	-5	5,287	-0.09%
2022/05/27	0	0.00	1	40.55	40.60	-1	5,150	-0.02%
2022/05/26	0	0.00	2	40.95	40.00	-2	5,173	-0.04%
2022/05/25	0	0.00	3	39.85	40.00	-3	5,144	-0.06%
2022/05/23	1	40.50	4	40.98	40.70	-3	5,144	-0.06%
2022/05/20	0	0.00	2	39.30	39.05	-2	5,081	-0.04%
2022/05/19	1	38.00	0	0.00	38.95	1	5,095	0.02%
2022/05/18	0	0.00	3	39.07	38.90	-3	5,098	-0.06%
2022/05/13	0	0.00	1	38.20	38.10	-1	5,261	-0.02%
2022/05/12	1	38.55	1	38.05	38.00	0	5,301	0.00%
2022/05/10	5	39.42	0	0.00	39.00	5	5,427	0.09%
2022/05/06	1	40.60	0	0.00	40.85	1	5,774	0.02%
2022/05/05	3	40.28	0	0.00	40.85	3	6,053	0.05%
2022/04/29	1	40.00	0	0.00	39.50	1	6,569	0.02%
2022/04/28	0	0.00	5	39.80	39.30	-5	6,630	-0.08%
2022/04/26	2	40.10	0	0.00	40.50	2	6,956	0.03%
2022/04/25	1	40.60	0	0.00	40.85	1	6,974	0.01%
2022/04/21	0	0.00	2	42.50	42.10	-2	7,023	-0.03%
2022/04/19	1	41.10	0	0.00	41.00	1	7,040	0.01%
2022/04/18	7	40.65	0	0.00	40.35	7	7,054	0.10%
2022/04/15	1	42.10	0	0.00	41.80	1	7,040	0.01%
2022/04/13	7	45.44	0	0.00	43.75	7	7,047	0.10%
2022/04/12	0	0.00	22	43.30	43.45	-22	6,629	-0.33%
2022/04/11	14	44.31	11	44.37	42.55	3	6,476	0.05%
2022/04/08	4	42.75	5	43.62	43.80	-1	6,156	-0.02%
2022/04/07	8	43.36	23	43.19	42.95	-15	5,796	-0.26%
2022/04/06	14	40.53	2.1	40.47	40.40	11.9	5,378	0.22%
2022/04/01	13	43.82	38	43.86	41.50	-25	5,326	-0.47%
2022/03/31	1	42.65	16	42.16	42.70	-15	4,699	-0.32%
2022/03/30	5	40.50	4	40.99	40.95	1	4,508	0.02%
2022/03/29	2	40.28	0	0.00	39.90	2	4,507	0.04%
2022/03/28	7	39.94	1	40.15	40.65	6	4,522	0.13%
2022/03/25	0	41.25	1	41.15	41.15	-1	4,505	-0.02%
2022/03/24	24	40.97	22	41.34	40.55	2	4,467	0.04%
2022/03/23	4	40.98	12.1	41.03	41.25	-8.1	4,439	-0.18%
2022/03/22	3	41.28	6.2	41.29	41.15	-3.2	4,403	-0.07%
2022/03/21	1	40.05	4	40.35	40.35	-3	4,325	-0.07%
2022/03/18	3	39.63	0	0.00	39.05	3	4,386	0.07%
2022/03/15	2	38.95	2	37.85	37.50	0	4,702	0.00%
2022/03/14	0	0.00	6	38.32	38.20	-6	4,761	-0.13%
2022/03/10	0	0.00	20	38.15	38.30	-20	5,070	-0.39%
2022/03/09	25	37.75	20	37.40	37.75	5	5,219	0.10%
2022/03/08	21	36.30	0.1	37.35	36.00	20.9	5,317	0.39%
2022/03/07	7	37.41	0.1	37.05	37.10	6.9	5,357	0.13%
2022/03/04	2	39.75	1	39.20	39.05	1	5,446	0.02%
2022/03/03	1	40.00	1.1	40.91	39.80	-0.1	5,537	0.00%
2022/03/02	21	40.00	0	0.00	39.95	21	5,566	0.38%
2022/03/01	0	0.00	10	39.60	40.50	-10	5,708	-0.18%
2022/02/25	0	0.00	12	39.45	38.80	-12	6,023	-0.20%
2022/02/24	25	38.98	15	39.60	38.60	10	6,108	0.16%
2022/02/22	2	39.85	0	0.00	39.70	2	6,348	0.03%
2022/02/21	4	40.83	0	0.00	40.80	4	6,731	0.06%
2022/02/18	3	40.65	0	0.00	40.85	3	6,936	0.04%
2022/02/17	2	41.40	0	0.00	40.85	2	7,449	0.03%
2022/02/16	1	41.25	7	41.71	42.05	-6	7,729	-0.08%
2022/02/15	2	40.45	2	40.60	40.35	0	7,766	0.00%
2022/02/14	1	39.50	8	39.54	39.40	-7	7,968	-0.09%
2022/02/11	1	41.35	0	0.00	40.75	1	8,079	0.01%
2022/02/10	9	42.08	0	0.00	41.60	9	8,150	0.11%
2022/02/09	6	42.18	3	41.98	42.00	3	8,151	0.04%
2022/02/08	29.1	42.76	6	42.78	42.50	23.1	8,338	0.28%
2022/02/07	3	41.03	13	41.69	41.90	-10	8,113	-0.12%
2022/01/26	8	39.78	9	39.75	39.30	-1	7,866	-0.01%
2022/01/25	26	39.81	27	39.91	38.50	-1	7,821	-0.01%
2022/01/24	8	38.19	8	37.81	38.20	0	7,673	0.00%
2022/01/21	4	38.85	4	40.00	38.90	0	7,730	0.00%
2022/01/20	5	40.30	12	39.70	39.45	-7	7,757	-0.09%
2022/01/19	0	0.00	33	38.08	38.20	-33	7,660	-0.43%
2022/01/18	8	36.46	2	37.60	36.85	6	7,727	0.08%
2022/01/17	16	36.40	9	36.17	37.05	7	7,792	0.09%
2022/01/14	5	34.10	0	0.00	34.45	5	7,750	0.06%
2022/01/13	2	35.23	0	0.00	35.10	2	7,752	0.03%
2022/01/12	5	35.81	0	0.00	35.50	5	7,751	0.06%
2022/01/11	4	36.76	0	0.00	36.45	4	7,759	0.05%
2022/01/10	4	37.53	15	36.95	37.45	-11	7,749	-0.14%
2022/01/07	11	37.57	13	37.79	37.30	-2	7,774	-0.03%
2022/01/06	18	38.39	10	38.42	38.50	8	7,781	0.10%
2022/01/05	18	40.13	2	39.80	39.90	16	7,727	0.21%
2022/01/04	4	40.01	2	40.08	39.85	2	7,774	0.03%
2022/01/03	3	40.15	0	0.00	39.70	3	7,792	0.04%
2021/12/30	5	39.94	0	0.00	39.95	5	7,824	0.06%
2021/12/28	2	40.60	1	41.10	40.40	1	8,243	0.01%
2021/12/27	3	40.32	3	40.63	40.30	0	8,295	0.00%
2021/12/24	8	40.07	0.2	40.00	39.95	7.8	8,359	0.09%
2021/12/22	1	41.70	1	41.80	41.40	0	8,433	0.00%
2021/12/21	1	40.85	2	41.05	40.95	-1	8,597	-0.01%
2021/12/17	4	40.18	0	0.00	40.00	4	8,562	0.05%
2021/12/16	2	41.00	4	41.00	41.20	-2	8,485	-0.02%
2021/12/15	1	41.40	0	0.00	41.15	1	8,434	0.01%
2021/12/14	3	42.92	0	0.00	40.90	3	8,390	0.04%
2021/12/13	3	44.57	2	44.53	43.00	1	8,274	0.01%
2021/12/10	4.4	42.80	6	43.07	44.50	-1.6	8,162	-0.02%
2021/12/09	6	45.83	0	0.00	44.50	6	8,038	0.07%
2021/12/08	1	45.70	8	45.70	45.15	-7	7,958	-0.09%
2021/12/07	17	45.70	34	45.38	45.85	-17	7,912	-0.21%
2021/12/06	8	44.75	10	45.59	45.45	-2	7,813	-0.03%
2021/12/03	2.4	44.72	21.2	44.84	44.50	-18.8	7,663	-0.25%
2021/12/02	3	43.75	4	43.05	43.05	-1	7,505	-0.01%
2021/12/01	1	43.80	1	43.40	43.40	0	7,396	0.00%
2021/11/30	0	0.00	8	44.07	43.40	-8	7,356	-0.11%
2021/11/29	14	42.09	14	42.21	42.25	0	7,265	0.00%
2021/11/26	16	43.60	12	42.71	42.90	4	7,148	0.06%
2021/11/25	24.1	44.76	17.3	44.91	44.95	6.8	7,006	0.10%
2021/11/24	10.8	43.87	50	44.48	45.15	-39.2	6,847	-0.57%
2021/11/23	24.1	43.09	9	42.64	42.05	15.1	6,516	0.23%
2021/11/22	26	43.57	3	43.12	43.00	23	6,432	0.36%
2021/11/19	22	43.42	2	43.73	43.65	20	6,353	0.31%
2021/11/18	11	44.95	56	45.65	44.10	-45	6,144	-0.73%
2021/11/17	8.1	42.80	29	43.50	43.50	-20.9	5,726	-0.36%
2021/11/16	41	43.26	69	44.64	42.05	-28	5,502	-0.51%
2021/11/15	4	41.18	8	41.41	41.55	-4	4,984	-0.08%
2021/11/12	3	38.75	0	0.00	37.80	3	4,667	0.06%
2021/11/11	4	40.79	7	39.96	39.00	-3	4,548	-0.07%
2021/11/10	1	40.05	14.2	39.01	39.50	-13.2	4,331	-0.30%
2021/11/09	2	39.30	20	39.37	38.85	-18	4,179	-0.43%
2021/11/08	1	38.50	0	0.00	38.00	1	4,063	0.02%
2021/11/05	13.6	39.83	16	39.39	39.80	-2.4	3,986	-0.06%
2021/11/04	1	38.20	3	38.03	38.20	-2	3,769	-0.05%
2021/11/02	5	37.23	15	37.34	37.10	-10	3,701	-0.27%
2021/11/01	26	38.47	28	38.54	37.70	-2	3,523	-0.06%
2021/10/29	4	37.13	8	37.19	37.10	-4	3,433	-0.12%
2021/10/28	6	36.43	21	36.37	35.70	-15	3,373	-0.44%
2021/10/27	2	35.13	6	36.25	36.60	-4	3,439	-0.12%
2021/10/26	24	35.80	13	35.71	35.70	11	3,391	0.32%
2021/10/25	1	33.70	2	33.58	33.85	-1	3,153	-0.03%
2021/10/22	1	31.85	2	31.95	32.00	-1	3,071	-0.03%
2021/10/21	4	32.98	2	32.35	32.25	2	3,112	0.06%
2021/10/20	10	32.80	0	0.00	32.85	10	3,094	0.32%
2021/10/19	0	0.00	25	32.47	33.00	-25	3,099	-0.81%
2021/10/15	2	32.70	3	32.43	32.10	-1	3,100	-0.03%
2021/10/14	4	30.75	4	31.46	31.85	0	3,070	0.00%
2021/10/13	20	30.65	0	0.00	30.25	20	3,034	0.66%
2021/10/12	6	30.66	2	30.68	30.45	4	3,022	0.13%
2021/10/08	0	0.00	11	32.94	32.45	-11	2,967	-0.37%
2021/10/07	2	33.20	5	33.55	33.05	-3	2,948	-0.10%
2021/10/06	16	33.73	14	33.64	33.00	2	2,963	0.07%
2021/10/05	32	33.76	32	34.04	32.70	0	2,869	0.00%
2021/10/04	5	32.80	13	31.89	33.10	-8	2,536	-0.32%
2021/10/01	10	32.65	15	33.33	30.85	-5	2,491	-0.20%
2021/09/30	7	32.91	1	32.65	33.20	6	2,443	0.25%
2021/09/29	11	32.81	6	33.50	32.00	5	2,568	0.19%
2021/09/28	14	33.77	18	33.08	32.80	-4	2,567	-0.16%
2021/09/27	1	31.80	15	31.37	31.70	-14	2,393	-0.58%
2021/09/24	2	30.28	0.4	30.25	30.25	1.6	2,400	0.07%
2021/09/22	2	30.05	0	0.00	30.10	2	2,500	0.08%
2021/09/17	7	30.41	2	31.25	31.10	5	2,540	0.20%
2021/09/16	11	31.59	0	0.00	31.25	11	2,550	0.43%
2021/09/15	0	0.00	2	31.95	31.95	-2	2,544	-0.08%
2021/09/14	4	32.25	17	32.87	32.20	-13	2,546	-0.51%
2021/09/10	15	31.77	0	0.00	31.40	15	2,492	0.60%
2021/09/09	1	32.50	1	32.75	32.75	0	2,447	0.00%
2021/09/07	0	0.00	15	31.71	30.70	-15	2,373	-0.63%
2021/09/06	0	0.00	8	32.00	31.75	-8	2,365	-0.34%
2021/09/02	2	32.10	1	32.00	32.00	1	2,337	0.04%
2021/08/27	1	31.50	1	31.80	31.25	0	2,301	0.00%
2021/08/25	0	0.00	11	31.15	31.30	-11	2,257	-0.49%
2021/08/24	0	0.00	10	30.75	30.85	-10	2,252	-0.44%
2021/08/23	0	0.00	10	30.15	29.90	-10	2,247	-0.45%
2021/08/19	1	29.10	1	29.65	29.10	0	2,296	0.00%
2021/08/17	22	29.05	0	0.00	28.90	22	2,319	0.95%
2021/08/16	16	29.70	5	29.55	29.15	11	2,316	0.47%
2021/08/12	7	31.53	0	0.00	31.35	7	2,295	0.30%
2021/08/11	21	32.22	8	32.09	31.05	13	2,300	0.57%
2021/08/10	41	33.22	11	33.11	32.90	30	2,272	1.32%
2021/08/09	5	36.05	3	35.65	35.10	2	2,218	0.09%
2021/08/04	2	38.90	2	39.40	38.35	0	2,225	0.00%
2021/08/03	6	38.42	0	0.00	38.70	6	2,185	0.27%
2021/08/02	1	38.65	43	39.07	39.20	-42	2,114	-1.99%
2021/07/30	1	36.80	12	36.54	36.50	-11	1,928	-0.57%
2021/07/29	3	34.03	19	35.08	35.00	-16	1,859	-0.86%
2021/07/28	12	33.59	0	0.00	33.60	12	1,858	0.65%
2021/07/27	20	35.80	10	36.80	35.10	10	1,864	0.54%
2021/07/26	10	35.60	0	0.00	35.50	10	1,836	0.54%
2021/07/23	1	35.70	16	35.36	35.55	-15	1,828	-0.82%
2021/07/22	1	33.80	10	34.35	33.85	-9	1,816	-0.50%
2021/07/21	10	33.38	13	34.27	33.25	-3	1,806	-0.17%
2021/07/20	15	34.27	0	0.00	34.05	15	1,768	0.85%
2021/07/15	0	0.00	1	35.60	35.50	-1	1,778	-0.06%
2021/07/14	2	35.70	0	0.00	35.35	2	1,777	0.11%
2021/07/13	26	38.03	1	38.70	36.95	25	1,760	1.42%
2021/07/12	3	37.08	2	36.95	37.10	1	1,705	0.06%
2021/07/08	0	0.00	20	38.07	37.95	-20	1,702	-1.17%
2021/07/07	0	0.00	12	37.53	37.55	-12	1,709	-0.70%
2021/07/06	25	40.05	39	38.93	38.45	-14	1,717	-0.82%
2021/07/05	2	36.00	19	37.88	38.35	-17	1,591	-1.07%
2021/07/01	11	35.11	0	0.00	35.00	11	1,602	0.69%
2021/06/30	70	34.95	61	35.21	35.80	9	1,688	0.53%
2021/06/29	30	33.00	16	33.31	33.05	14	1,671	0.84%
2021/06/28	10	32.30	5	32.60	33.90	5	1,655	0.30%
2021/06/25	5	31.22	10	31.31	31.40	-5	1,624	-0.31%
2021/06/24	1	30.50	25	30.24	30.00	-24	1,635	-1.47%
2021/06/23	8	29.44	10	29.65	30.20	-2	1,634	-0.12%
2021/06/22	20	28.69	10	28.88	28.65	10	1,630	0.61%
2021/06/21	2	28.90	0	0.00	28.70	2	1,641	0.12%
2021/06/15	0	0.00	15	30.33	30.50	-15	1,708	-0.88%
2021/06/10	1	29.80	0	0.00	30.55	1	1,727	0.06%
2021/06/08	0	0.00	25	30.33	30.15	-25	1,751	-1.43%
2021/06/04	14	29.56	0	0.00	29.40	14	1,782	0.79%
2021/06/02	7	30.45	0	0.00	30.15	7	1,846	0.38%
2021/05/31	0	0.00	4	30.65	30.20	-4	1,874	-0.21%
2021/05/28	17	30.66	0	0.00	30.65	17	1,888	0.90%
2021/05/27	20	30.68	4	31.10	30.50	16	1,913	0.84%
2021/05/26	16	31.00	80	30.85	32.20	-64	1,915	-3.34%
2021/05/25	13	29.09	1	28.20	29.30	12	1,935	0.62%
2021/05/24	0	0.00	4	26.45	26.65	-4	1,982	-0.20%
2021/05/21	25	26.17	0	0.00	26.25	25	2,054	1.22%
2021/05/19	12	26.16	6	27.49	26.15	6	2,202	0.27%
2021/05/18	6	25.80	1	25.60	27.25	5	2,211	0.23%
2021/05/17	0	0.00	5	25.16	24.80	-5	2,232	-0.22%
2021/05/14	7	26.89	0	0.00	26.35	7	2,227	0.31%
2021/05/13	18	26.36	2	26.25	27.00	16	2,215	0.72%
2021/05/12	4	27.98	2	28.28	27.75	2	2,197	0.09%
2021/05/11	20	31.59	0	0.00	30.80	20	2,215	0.90%
2021/05/10	14	33.92	0	0.00	33.85	14	2,210	0.63%
2021/05/06	2	34.55	1	34.30	34.40	1	2,272	0.04%
2021/05/05	3	33.37	0	0.00	33.65	3	2,287	0.13%
2021/05/04	57	33.05	0	0.00	32.90	57	2,364	2.41%
2021/05/03	2	36.18	1	35.00	35.00	1	2,360	0.04%
2021/04/29	15	37.08	1	37.10	37.10	14	2,356	0.59%
2021/04/28	1	37.25	7	37.25	37.30	-6	2,374	-0.25%
2021/04/27	2	38.03	3	37.93	37.80	-1	2,405	-0.04%
2021/04/26	0	0.00	7	38.29	38.20	-7	2,420	-0.29%
2021/04/23	0	0.00	5	38.06	38.00	-5	2,436	-0.21%
2021/04/22	12	38.40	0	0.00	37.70	12	2,468	0.49%
2021/04/21	2	38.60	0	0.00	38.60	2	2,455	0.08%
2021/04/19	3	39.07	1	38.95	38.95	2	2,522	0.08%
2021/04/15	20	38.75	0	0.00	38.90	20	2,616	0.76%
2021/04/14	1	39.00	5	38.86	38.50	-4	2,618	-0.15%
2021/04/13	12	39.53	195	39.14	38.80	-183	2,642	-6.93%	大賣/鉅額交易
2021/04/12	33	40.17	0	0.00	39.75	33	2,657	1.24%
2021/04/09	11	42.05	35	41.99	41.65	-24	2,658	-0.90%
2021/04/08	25	43.28	13	43.69	43.80	12	2,631	0.46%
2021/04/07	3	43.38	34	43.03	43.60	-31	2,621	-1.18%
2021/04/06	26	43.11	38	43.00	44.00	-12	2,567	-0.47%
2021/04/01	0	0.00	13	40.07	40.15	-13	2,509	-0.52%
2021/03/31	0	39.00	0	0.00	38.20	0	2,574	0.00%
2021/03/30	5	39.18	0	0.00	39.10	5	2,591	0.19%
2021/03/29	1	39.70	7	37.93	39.70	-6	2,588	-0.23%
2021/03/26	32	37.49	0	0.00	37.80	32	2,594	1.23%
2021/03/25	10	37.73	7	37.64	37.45	3	2,637	0.11%
2021/03/24	3	37.45	0	0.00	37.45	3	2,662	0.11%
2021/03/22	6	39.33	3	39.40	39.15	3	2,662	0.11%
2021/03/19	8	40.18	0	0.00	40.05	8	2,679	0.30%
2021/03/18	0	0.00	1	40.95	40.95	-1	2,686	-0.04%
2021/03/17	0	0.00	11	39.47	39.45	-11	2,710	-0.41%
2021/03/16	3	39.60	6	39.63	39.50	-3	2,737	-0.11%
2021/03/15	14	40.04	95	40.08	39.90	-81	2,774	-2.92%
2021/03/12	2	39.30	3	39.30	39.40	-1	2,845	-0.04%
2021/03/11	16	39.74	5	39.74	39.90	11	3,008	0.37%
2021/03/10	6	39.73	0	0.00	39.70	6	3,231	0.19%
2021/03/09	7	39.27	1	38.80	39.70	6	3,461	0.17%
2021/03/08	6	41.66	19	40.71	40.80	-13	3,641	-0.36%
2021/03/05	5	42.35	2	42.50	42.35	3	3,669	0.08%
2021/03/04	5	43.19	0	0.00	42.95	5	3,788	0.13%
2021/03/03	13	42.47	9	42.27	42.85	4	3,801	0.11%
2021/03/02	9	44.06	17	45.30	43.60	-8	3,807	-0.21%
2021/02/26	23	44.66	27	44.87	44.85	-4	3,845	-0.10%
2021/02/25	31	44.54	2	44.98	45.55	29	3,906	0.74%
2021/02/24	15	43.75	3	43.50	43.15	12	3,993	0.30%
2021/02/23	65	44.46	10	44.70	45.00	55	4,048	1.36%
2021/02/22	36	43.03	34	44.05	45.55	2	4,054	0.05%
2021/02/19	1	41.50	26	41.23	41.45	-25	3,988	-0.63%
2021/02/18	15	39.76	19	40.02	40.05	-4	4,055	-0.10%
2021/02/17	0	0.00	49	39.78	40.00	-49	4,124	-1.19%
2021/02/05	18	38.70	15	39.80	38.30	3	4,118	0.07%
2021/02/03	8	38.71	14	39.60	38.65	-6	4,249	-0.14%
2021/02/02	39	39.45	25.6	40.45	39.30	13.4	4,321	0.31%
2021/02/01	2	36.68	1	38.05	38.05	1	4,378	0.02%
2021/01/29	31	39.15	11	38.96	38.00	20	4,542	0.44%
2021/01/28	4	36.79	45	37.94	38.95	-41	4,791	-0.86%
2021/01/27	12	37.80	3	38.23	38.00	9	5,020	0.18%
2021/01/26	6	38.38	25	38.90	38.60	-19	5,387	-0.35%
2021/01/25	0	0.00	2	35.45	36.90	-2	5,574	-0.04%
2021/01/22	0	0.00	6	33.03	33.55	-6	5,613	-0.11%
2021/01/21	2	34.23	3	35.13	34.20	-1	5,605	-0.02%
2021/01/20	6.1	34.97	3	35.27	34.05	3.1	5,602	0.06%
2021/01/19	3.5	36.46	1	36.25	36.35	2.5	5,579	0.04%
2021/01/18	12	37.38	0	0.00	37.20	12	5,586	0.21%
2021/01/15	4	38.69	19.8	38.98	38.70	-15.8	5,587	-0.28%
2021/01/14	0	0.00	5	38.01	37.95	-5	5,599	-0.09%
2021/01/13	6	37.44	14	37.93	38.20	-8	5,663	-0.14%
2021/01/12	10.2	36.68	2	36.55	35.95	8.2	5,738	0.14%
2021/01/11	25.6	37.33	21	36.35	37.65	4.6	5,783	0.08%
2021/01/08	20	39.08	1	39.50	39.05	19	5,781	0.33%
2021/01/07	4	40.31	0	0.00	40.00	4	5,826	0.07%
2021/01/06	70.1	40.06	5	39.96	39.80	65.1	5,971	1.09%
2021/01/05	14	43.08	12	42.04	41.60	2	5,985	0.03%
2021/01/04	2	42.98	2	42.40	42.80	0	6,044	0.00%
2020/12/31	15	41.45	6	42.08	41.30	9	6,066	0.15%
2020/12/30	7	41.69	8	41.56	42.00	-1	6,061	-0.02%
2020/12/29	1	39.50	5	39.95	39.50	-4	6,028	-0.07%
2020/12/28	14	39.25	112	39.48	39.15	-98	6,021	-1.63%	大賣/
2020/12/25	20	40.33	12	39.77	40.35	8	5,973	0.13%
2020/12/24	10	42.23	3	43.50	41.80	7	5,891	0.12%
2020/12/23	11	42.40	1	42.25	42.50	10	5,922	0.17%
2020/12/22	10	41.54	9	42.62	41.50	1	5,968	0.02%
2020/12/21	12	41.35	0	0.00	41.30	12	6,036	0.20%
2020/12/18	10	43.91	10	42.80	43.00	0	6,038	0.00%
2020/12/17	22	44.24	13	44.59	44.05	9	6,032	0.15%
2020/12/16	5	45.45	4	45.03	44.90	1	6,063	0.02%
2020/12/15	10	44.86	37	44.86	43.75	-27	6,138	-0.44%
2020/12/14	6	44.95	2	44.95	44.90	4	6,110	0.07%
2020/12/11	25	45.18	4	45.71	45.30	21	6,101	0.34%
2020/12/10	10	45.80	0	0.00	45.50	10	6,081	0.16%
2020/12/09	13	46.34	0	0.00	46.45	13	6,052	0.21%
2020/12/08	62	47.00	18	47.25	47.20	44	6,016	0.73%
2020/12/07	23	45.93	4.1	45.63	45.15	18.9	5,945	0.32%
2020/12/04	37	51.54	21	50.39	49.90	16	5,781	0.28%
2020/12/03	23.1	52.41	17	53.48	54.90	6.1	5,571	0.11%
2020/12/02	18	49.33	51	48.47	50.70	-33	5,343	-0.62%
2020/12/01	10	45.30	27	46.10	46.10	-17	5,163	-0.33%
2020/11/30	35	45.83	12	46.85	45.00	23	5,127	0.45%
2020/11/27	5	46.93	3	47.43	47.05	2	5,031	0.04%
2020/11/26	8	47.18	3.2	47.25	47.30	4.8	5,032	0.10%
2020/11/25	22	47.13	12	48.28	47.20	10	5,055	0.20%
2020/11/24	16	47.78	4	47.99	47.00	12	5,030	0.24%
2020/11/23	27	47.49	13	48.47	48.80	14	5,037	0.28%
2020/11/20	6	49.02	1.7	49.03	48.35	4.3	4,954	0.09%
2020/11/19	8	49.31	8	49.64	50.40	0	4,860	0.00%
2020/11/18	3.2	47.72	0	0.00	48.05	3.2	4,789	0.07%
2020/11/17	3	48.82	10	48.75	48.30	-7	4,737	-0.15%
2020/11/16	0	0.00	22	47.49	47.85	-22	4,689	-0.47%
2020/11/13	2	45.65	10	46.43	45.75	-8	4,663	-0.17%
2020/11/12	11	44.85	8	45.04	45.75	3	4,666	0.06%
2020/11/11	20	45.82	23	46.37	47.05	-3	4,679	-0.06%
2020/11/10	21	45.65	10	45.00	44.90	11	4,623	0.24%
2020/11/09	8	46.49	5	47.16	46.50	3	4,551	0.07%
2020/11/06	23	47.06	19.1	47.98	47.60	3.9	4,465	0.09%
2020/11/05	213	47.15	83	46.34	46.00	130	4,329	3.00%	大買/鉅額交易
2020/11/04	21	44.97	18	45.28	45.00	3	4,100	0.07%
2020/11/03	18.1	41.52	255	44.83	45.10	-236.9	3,930	-6.03%	大賣/鉅額交易
2020/11/02	14	38.74	147	39.72	41.00	-133	3,561	-3.73%	大賣/鉅額交易
2020/10/30	7	35.77	40	36.70	37.45	-33	3,310	-1.00%
2020/10/29	10	35.28	5	35.16	35.85	5	3,264	0.15%
2020/10/28	6	36.00	1	36.70	35.65	5	3,285	0.15%
2020/10/27	24	36.49	0	0.00	36.35	24	3,293	0.73%
2020/10/26	2	36.48	12	36.53	36.10	-10	3,298	-0.30%
2020/10/23	4	37.20	0	0.00	37.00	4	3,313	0.12%
2020/10/22	15	37.24	0	0.00	36.95	15	3,366	0.45%
2020/10/21	17	38.69	0	0.00	38.30	17	3,397	0.50%
2020/10/20	18	39.74	14	40.00	39.85	4	3,428	0.12%
2020/10/19	0	0.00	28	39.20	39.50	-28	3,365	-0.83%
2020/10/16	3	38.40	15	38.52	38.00	-12	3,327	-0.36%
2020/10/15	5	39.68	4	39.16	39.00	1	3,279	0.03%
2020/10/14	15	38.98	122	39.39	38.95	-107	3,255	-3.29%	大賣/鉅額交易
2020/10/13	9	37.42	5	37.61	38.00	4	3,197	0.13%
2020/10/12	18	37.31	100	37.70	37.95	-82	3,207	-2.56%
2020/10/08	1	36.40	38	35.39	36.20	-37	3,144	-1.18%
2020/10/07	0	0.00	2	34.03	34.20	-2	3,112	-0.06%
2020/10/06	0	0.00	11	34.09	33.95	-11	3,158	-0.35%
2020/10/05	10	32.90	3	33.00	32.80	7	3,261	0.21%
2020/09/30	6	33.73	10	33.86	33.80	-4	3,421	-0.12%
2020/09/29	10	34.65	12	33.62	33.50	-2	3,470	-0.06%
2020/09/28	9	30.75	21	33.52	34.10	-12	3,617	-0.33%
2020/09/25	47	32.35	19	30.63	31.10	28	3,636	0.77%
2020/09/24	62	33.26	16	32.07	32.55	46	3,686	1.25%
2020/09/23	16	35.94	18	35.47	35.30	-2	3,768	-0.05%
2020/09/22	20	36.47	2	36.80	36.50	18	3,926	0.46%
2020/09/21	23	38.22	0	0.00	38.00	23	3,973	0.58%
2020/09/18	6	38.53	74	37.85	39.10	-68	3,924	-1.73%
2020/09/16	5	36.08	7	36.47	36.15	-2	3,857	-0.05%
2020/09/15	4	37.09	5	37.00	36.60	-1	3,857	-0.03%
2020/09/14	5	35.70	0	0.00	36.50	5	3,848	0.13%
2020/09/11	21	36.20	28	36.02	35.75	-7	3,861	-0.18%
2020/09/10	5	36.22	10	36.75	36.10	-5	3,900	-0.13%
2020/09/09	17	35.81	11	36.50	36.80	6	3,897	0.15%
2020/09/08	12	35.30	10	35.79	35.85	2	3,901	0.05%
2020/09/07	7	36.44	0	0.00	36.50	7	3,904	0.18%
2020/09/04	13	36.69	2	36.80	36.65	11	3,934	0.28%
2020/09/03	11	37.81	12	37.30	37.30	-1	3,949	-0.03%
2020/09/02	19	38.86	18	38.55	37.90	1	4,035	0.02%
2020/09/01	8	38.92	29	39.21	38.80	-21	4,047	-0.52%
2020/08/31	9	39.21	63	39.62	39.35	-54	4,041	-1.34%
2020/08/28	18	38.28	24	39.20	38.90	-6	4,039	-0.15%
2020/08/27	37	39.53	30	39.20	39.00	7	4,027	0.17%
2020/08/26	5	37.29	53	37.20	37.70	-48	3,958	-1.21%
2020/08/25	0	0.00	6	35.13	35.05	-6	3,924	-0.15%
2020/08/24	19	35.19	8	35.15	34.90	11	3,927	0.28%
2020/08/21	8	34.26	18	34.31	34.35	-10	3,956	-0.25%
2020/08/20	45	33.93	14	34.10	33.80	31	3,992	0.78%
2020/08/19	22	35.12	38	35.79	35.80	-16	4,003	-0.40%
2020/08/18	4	33.30	15	33.79	33.35	-11	4,024	-0.27%
2020/08/17	64	34.68	76	34.24	34.50	-12	4,020	-0.30%
2020/08/14	22	36.18	11	36.26	36.10	11	3,998	0.28%
2020/08/13	2	36.50	0	0.00	36.50	2	4,017	0.05%
2020/08/12	10	36.60	6	37.17	37.20	4	4,108	0.10%
2020/08/11	23	37.74	16	37.74	37.20	7	4,127	0.17%
2020/08/10	9	38.47	16	38.84	38.60	-7	4,182	-0.17%
2020/08/07	51	39.10	14	38.79	39.90	37	4,209	0.88%
2020/08/06	11	36.96	1	37.10	36.90	10	4,169	0.24%
2020/08/05	10	36.67	7	37.15	37.00	3	4,217	0.07%
2020/08/04	12	36.90	1	36.65	36.75	11	4,335	0.25%
2020/08/03	9	37.12	2	37.08	37.20	7	4,593	0.15%
2020/07/31	7	38.19	22	38.23	38.15	-15	4,819	-0.31%
2020/07/30	20	37.39	31	37.70	37.75	-11	4,995	-0.22%
2020/07/29	14	35.89	11	36.46	36.70	3	5,103	0.06%
2020/07/28	53	37.21	143	36.56	36.20	-90	5,147	-1.75%	大賣/
2020/07/27	58	38.43	6	38.28	37.55	52	5,174	1.00%
2020/07/24	36	40.94	13	41.63	39.95	23	5,227	0.44%
2020/07/23	40	41.47	37	41.54	42.05	3	5,389	0.06%
2020/07/22	9	40.58	25	41.09	41.35	-16	5,464	-0.29%
2020/07/21	57	38.68	27	38.85	38.90	30	5,613	0.53%
2020/07/20	34	35.89	54	37.85	38.70	-20	5,708	-0.35%
2020/07/17	156	40.85	17	40.09	38.55	139	5,734	2.42%	大買/鉅額交易
2020/07/16	121	40.10	55	38.60	41.10	66	5,708	1.16%	大買/
2020/07/15	32	37.35	15	37.81	37.40	17	5,689	0.30%
2020/07/14	35	37.79	11	39.00	38.00	24	5,754	0.42%
2020/07/13	75	37.98	15	38.16	37.85	60	5,826	1.03%
2020/07/10	24	35.84	297	37.08	36.95	-273	5,806	-4.70%	大賣/鉅額交易
2020/07/09	10	37.45	65.5	37.84	38.60	-55.5	5,696	-0.97%
2020/07/08	22	34.51	9	35.10	35.10	13	5,540	0.23%
2020/07/07	35	30.24	116	29.70	31.95	-81	5,497	-1.47%	大賣/
2020/07/06	159	29.58	62	29.67	29.05	97	5,361	1.81%	大買/
2020/07/03	59	28.50	41	28.67	28.75	18	5,356	0.34%
2020/07/02	59.2	29.02	84	29.55	28.60	-24.8	5,270	-0.47%
2020/07/01	123	26.84	34	27.44	27.90	89	5,129	1.74%	大買/
2020/06/30	138	24.28	12	23.88	25.40	126	4,946	2.55%	大買/鉅額交易
2020/06/29	12	23.20	0	0.00	23.10	12	4,877	0.25%
2020/06/24	64.3	23.43	1	23.35	23.35	63.3	4,888	1.29%
2020/06/23	23	23.26	20	23.20	23.40	3	4,893	0.06%
2020/06/22	21	23.99	3	24.05	23.75	18	4,894	0.37%
2020/06/19	2	23.73	2	23.93	23.60	0	4,908	0.00%
2020/06/18	9	24.02	0	0.00	23.90	9	4,915	0.18%
2020/06/17	9	23.90	16	24.00	24.35	-7	4,923	-0.14%
2020/06/16	4.2	23.18	0	0.00	23.00	4.2	4,915	0.08%
2020/06/15	1	23.15	6	23.28	23.00	-5	4,966	-0.10%
2020/06/12	17	22.45	12	22.15	23.55	5	4,969	0.10%
2020/06/11	23	23.50	6	23.00	23.00	17	4,978	0.34%
2020/06/10	18	23.93	6	23.94	24.20	12	4,963	0.24%
2020/06/09	53	23.11	41.2	23.54	23.65	11.8	4,954	0.24%
2020/06/08	18	24.94	24	25.02	24.75	-6	4,927	-0.12%
2020/06/05	10	25.58	6	25.38	25.45	4	5,001	0.08%
2020/06/04	40	25.59	4	25.33	25.30	36	5,034	0.72%
2020/06/03	16	26.08	6	26.31	25.90	10	5,021	0.20%
2020/06/02	26	26.39	7	26.52	26.30	19	4,997	0.38%
2020/06/01	7	25.96	20	26.08	25.85	-13	4,969	-0.26%
2020/05/29	13	25.30	6	25.50	25.20	7	4,990	0.14%
2020/05/28	24	25.64	8	26.03	25.35	16	5,002	0.32%
2020/05/27	24	26.28	5	26.11	25.95	19	4,993	0.38%
2020/05/26	42	27.08	4	27.51	26.65	38	5,035	0.75%
2020/05/25	38	25.92	36	26.41	26.95	2	5,006	0.04%
2020/05/22	45	25.46	7	25.74	25.30	38	4,962	0.77%
2020/05/21	2	26.00	17	25.90	25.80	-15	4,965	-0.30%
2020/05/20	40	25.40	25	25.62	25.15	15	4,982	0.30%
2020/05/19	75	25.73	61	25.92	25.95	14	4,961	0.28%
2020/05/18	25	24.26	5	24.80	24.10	20	4,876	0.41%
2020/05/15	21	24.49	6	24.32	24.50	15	4,862	0.31%
2020/05/14	45	25.20	7.3	25.17	24.50	37.7	4,797	0.79%
2020/05/13	40	25.97	2	26.20	26.05	38	4,810	0.79%
2020/05/12	44	26.44	23	26.59	26.10	21	4,859	0.43%
2020/05/11	63	25.51	27	26.92	26.20	36	4,863	0.74%
2020/05/08	108.2	27.45	36	27.56	26.15	72.2	4,859	1.49%	大買/
2020/05/07	56	26.65	59	26.94	27.40	-3	4,664	-0.06%
2020/05/06	41	23.45	41	24.91	24.95	0	4,554	0.00%
2020/05/05	19	22.54	3	22.60	22.70	16	4,469	0.36%
2020/05/04	116	22.99	10	23.15	22.80	106	4,394	2.41%	大買/鉅額交易
2020/04/30	15	24.07	4	24.38	23.60	11	4,351	0.25%
2020/04/29	18	23.43	3	23.55	23.80	15	4,310	0.35%
2020/04/28	2	24.13	4	24.00	23.75	-2	4,265	-0.05%
2020/04/24	4	20.63	3	21.60	21.25	1	3,958	0.03%
2020/04/20	2	18.10	0	0.00	18.40	2	3,684	0.05%
2020/04/17	0	0.00	3	18.00	18.05	-3	3,645	-0.08%
2020/04/16	3	16.58	3	16.93	17.40	0	3,539	0.00%
2020/04/10	1	14.60	0	0.00	14.95	1	3,454	0.03%
2020/03/19	0	0.00	1	10.05	10.05	-1	3,688	-0.03%
2020/03/13	3	13.45	0	0.00	14.50	3	3,742	0.08%
2020/02/26	1	18.20	0	0.00	17.50	1	3,588	0.03%
2020/02/21	0	0.00	0.1	19.25	19.35	-0.1	3,458	0.00%
2020/02/20	0	0.00	1	18.95	18.70	-1	3,377	-0.03%
2020/02/19	0	0.00	7	19.10	19.00	-7	3,338	-0.21%
2020/02/18	1	19.05	1	19.15	19.25	0	3,309	0.00%
2020/02/14	2	19.80	0	0.00	19.70	2	3,236	0.06%
2020/02/12	5	20.20	3	20.45	20.20	2	3,034	0.07%
2020/02/11	3	20.47	1	20.60	20.60	2	2,955	0.07%
2020/02/10	1	18.75	0	0.00	19.20	1	2,815	0.04%
2020/02/06	0	0.00	4.4	18.50	18.50	-4.4	2,563	-0.17%
2020/01/20	1	18.35	0	0.00	18.65	1	2,127	0.05%
2020/01/06	0	0.00	2	16.35	16.05	-2	1,711	-0.12%
2020/01/03	0	0.00	1	16.35	16.35	-1	1,638	-0.06%
2020/01/02	2	18.65	2.4	18.99	18.15	-0.4	1,607	-0.03%
2019/12/31	0	0.00	7	17.69	17.85	-7	1,497	-0.47%
2019/12/24	0	0.00	1	12.00	12.15	-1	990	-0.10%
2019/12/16	0	0.00	3	11.10	11.00	-3	918	-0.33%
2019/12/12	1	11.80	1	12.60	12.00	0	859	0.00%
2019/12/11	2	12.00	1	12.00	12.25	1	813	0.12%
2019/12/10	3	11.00	0	0.00	11.95	3	757	0.40%
2019/12/06	0	0.00	1.4	9.68	9.93	-1.4	575	-0.25%
2019/09/18	0	0.00	7	6.60	6.60	-7	159	-4.38%
2019/08/30	1	6.52	0	0.00	6.56	1	155	0.64%
2019/07/02	5	6.80	0	0.00	7.03	5	162	3.07%
2019/04/09	0	6.99	0	0.00	7.01	0	227	0.00%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/02/19	0	0.00	1	6.23	6.35	-1	167	-0.60%
2019/02/13	0	6.31	0	0.00	6.31	0	166	0.00%
2018/11/30	1	7.08	0	0.00	7.06	1	235	0.42%
2018/11/26	0	0.00	2	6.72	6.77	-2	230	-0.87%
2018/10/12	2	7.67	0	0.00	7.70	2	379	0.53%
2018/09/18	0	0.00	4	6.70	6.60	-4	443	-0.90%
2018/06/22	10	9.56	0	0.00	9.50	10	1,489	0.67%
2018/06/15	0	0.00	2	9.10	9.32	-2	1,389	-0.14%
2018/06/13	2	9.23	0	0.00	8.72	2	1,313	0.15%
2018/06/11	0	0.00	1	9.58	9.43	-1	1,236	-0.08%
2018/06/06	0	0.00	1	9.70	10.20	-1	1,078	-0.09%
2018/06/05	0	0.00	10	9.60	9.40	-10	928	-1.08%
2018/06/04	0	0.00	1	9.50	9.40	-1	875	-0.11%
2018/06/01	20	9.41	4	9.52	9.70	16	785	2.04%
2018/04/17	0	0.00	2	6.06	6.02	-2	405	-0.49%
2018/04/13	1	6.50	0	0.00	6.40	1	411	0.24%
2018/03/30	0	0.00	1	7.01	6.99	-1	392	-0.25%
2018/03/27	0	0.00	11	7.30	7.35	-11	382	-2.88%
2018/03/22	1	7.58	0	0.00	7.55	1	376	0.27%
2018/03/05	5	7.84	0	0.00	7.80	5	443	1.13%
2018/03/02	2	7.81	0	0.00	7.88	2	480	0.42%
2018/02/23	5	7.46	0	0.00	7.47	5	487	1.03%
2018/02/22	1	7.40	0	0.00	7.41	1	490	0.20%
2018/02/08	4	7.22	0	0.00	7.30	4	506	0.79%
2018/01/09	3	8.56	0	0.00	8.51	3	505	0.59%
2018/01/08	1	8.54	3	8.68	8.65	-2	538	-0.37%
2018/01/05	1	8.55	0	0.00	8.55	1	532	0.19%