系統電 (5309)-兆豐-新竹券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
35.30
漲跌
▲0.05
漲幅
+0.14%
成交量
663張
產業
上櫃電子零組件類股
377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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/20	0	0.00	4	35.55	35.25	-4	2,269	-0.18%
2024/05/14	0	0.00	8	34.60	34.50	-8	2,256	-0.35%
2024/05/13	0	0.00	1	34.15	34.25	-1	2,255	-0.04%
2024/05/09	0	0.00	4	34.20	34.40	-4	2,254	-0.18%
2024/05/03	2	35.00	0	0.00	34.75	2	2,250	0.09%
2024/04/30	0.1	34.80	0	0.00	34.70	0.1	2,269	0.00%
2024/04/22	0	0.00	1	34.00	33.25	-1	2,296	-0.04%
2024/04/16	13	33.81	3	33.85	33.80	10	2,303	0.43%
2024/04/15	1	35.00	0	0.00	35.00	1	2,450	0.04%
2024/04/10	1	35.55	1	35.80	35.50	0	2,502	0.00%
2024/04/09	5	35.77	1	35.55	35.55	4	2,498	0.16%
2024/04/08	0	35.30	0	0.00	35.30	0	2,509	0.00%
2024/04/03	1.1	35.43	1	35.60	35.05	0.1	2,497	0.00%
2024/04/01	1	35.85	0	0.00	35.75	1	2,462	0.04%
2024/03/29	7	38.09	19	36.05	35.75	-12	2,445	-0.49%
2024/03/28	12	39.48	1.2	39.35	39.50	10.8	2,276	0.47%
2024/03/27	10.2	39.05	5	39.35	39.60	5.2	1,943	0.27%
2024/03/18	4	35.80	0	0.00	35.75	4	1,697	0.24%
2024/03/15	1	35.95	1.2	36.04	35.80	-0.2	1,748	-0.01%
2024/03/14	0.2	37.20	0	0.00	36.50	0.2	1,744	0.01%
2024/03/13	1	36.20	4	35.98	35.75	-3	1,713	-0.18%
2024/03/12	3	36.92	0	0.00	36.80	3	1,702	0.18%
2024/03/11	0	0.00	1	35.45	35.40	-1	1,661	-0.06%
2024/03/08	2	36.05	1	35.10	35.35	1	1,694	0.06%
2024/03/07	1	37.70	1	36.70	36.70	0	1,669	0.00%
2024/03/06	3	37.08	5	37.15	36.95	-2	1,602	-0.12%
2024/03/05	1	37.10	0	0.00	37.30	1	1,526	0.07%
2024/02/23	0	0.00	5	34.05	33.85	-5	1,402	-0.36%
2024/02/21	0.1	34.15	8	34.00	34.00	-7.9	1,405	-0.56%
2024/02/20	0	0.00	3	34.35	34.30	-3	1,410	-0.21%
2024/02/01	0	0.00	1	34.35	34.45	-1	1,397	-0.07%
2024/01/31	0	34.80	1	34.55	34.65	-1	1,398	-0.07%
2024/01/29	1	35.00	0	0.00	34.90	1	1,392	0.07%
2024/01/17	1	35.05	0	0.00	35.00	1	1,389	0.07%
2024/01/16	0	0.00	2	35.50	35.50	-2	1,373	-0.15%
2024/01/15	1	36.70	0	0.00	36.50	1	1,353	0.07%
2024/01/11	2	36.95	2	37.20	36.80	0	1,350	0.00%
2024/01/10	14	37.88	6	37.79	37.60	8	1,310	0.61%
2024/01/09	2	38.33	12.1	38.46	37.50	-10.1	1,242	-0.81%
2024/01/08	38	37.70	42	37.32	37.45	-4	1,071	-0.37%
2024/01/05	4	36.75	0	0.00	36.00	4	1,006	0.40%
2024/01/04	1.1	35.92	0	0.00	35.85	1.1	982	0.11%
2024/01/03	0	36.50	0	0.00	36.50	0	980	0.00%
2024/01/02	0	0.00	6	36.43	36.75	-6	1,000	-0.60%
2023/12/29	0	0.00	3	35.65	35.75	-3	1,022	-0.29%
2023/12/28	0	0.00	1	35.85	35.80	-1	1,029	-0.10%
2023/12/26	4	35.73	0	0.00	35.95	4	1,065	0.38%
2023/12/25	0	0.00	6	36.10	35.95	-6	1,048	-0.57%
2023/12/20	0	0.00	11	35.65	35.30	-11	1,006	-1.09%
2023/12/19	0	0.00	1	35.20	34.95	-1	1,004	-0.10%
2023/12/14	0	0.00	20	36.00	35.85	-20	987	-2.03%
2023/12/13	1	36.20	0	0.00	36.10	1	983	0.10%
2023/12/07	3	34.77	0	0.00	34.70	3	955	0.31%
2023/12/04	3	35.50	0	0.00	35.65	3	924	0.32%
2023/11/28	1	34.70	0	0.00	34.85	1	853	0.12%
2023/11/10	1	31.90	0	0.00	31.80	1	858	0.12%
2023/11/08	2	33.95	0	0.00	33.70	2	874	0.23%
2023/10/25	0	0.00	1	32.75	32.55	-1	1,002	-0.10%
2023/10/19	0	0.00	1	32.80	32.95	-1	1,066	-0.09%
2023/10/16	5	34.00	0	0.00	34.05	5	1,083	0.46%
2023/10/12	1	34.50	0	0.00	34.40	1	1,102	0.09%
2023/10/11	1	34.35	0	0.00	34.25	1	1,113	0.09%
2023/10/06	4.1	34.76	0	0.00	34.85	4.1	1,126	0.36%
2023/10/04	1	33.95	0	0.00	33.95	1	1,092	0.09%
2023/09/20	3	35.45	0	0.00	35.25	3	1,334	0.22%
2023/09/19	10	35.83	0	0.00	35.75	10	1,360	0.73%
2023/09/15	1	36.25	0	0.00	36.20	1	1,403	0.07%
2023/09/14	2	36.10	0	0.00	36.20	2	1,423	0.14%
2023/09/12	1	36.45	0	0.00	36.15	1	1,463	0.07%
2023/09/07	1	35.55	0	0.00	35.00	1	1,491	0.07%
2023/09/04	1	35.55	0	0.00	35.55	1	1,609	0.06%
2023/09/01	1	35.35	0	0.00	35.35	1	1,635	0.06%
2023/08/30	1	34.15	0	0.00	35.55	1	1,671	0.06%
2023/08/28	0	0.00	5	33.90	33.90	-5	1,697	-0.29%
2023/08/25	1	34.60	0	0.00	34.35	1	1,707	0.06%
2023/08/18	2	35.63	0	0.00	35.60	2	1,784	0.11%
2023/08/17	1	35.15	0	0.00	36.00	1	1,788	0.06%
2023/08/16	3	34.20	0	0.00	34.75	3	1,786	0.17%
2023/08/14	2	33.33	0	0.00	33.90	2	1,867	0.11%
2023/08/11	1.1	34.68	0	0.00	34.65	1.1	1,864	0.06%
2023/08/10	2	36.38	2	36.28	35.45	0	1,840	0.00%
2023/08/09	1	37.50	0	0.00	37.10	1	1,815	0.06%
2023/08/08	1	37.70	1	37.10	37.10	0	1,815	0.00%
2023/08/04	2	37.90	0	0.00	37.85	2	1,907	0.10%
2023/08/02	3	37.80	0	0.00	37.55	3	1,955	0.15%
2023/08/01	2	38.40	3	38.40	38.45	-1	1,993	-0.05%
2023/07/31	0	0.00	2	39.05	38.75	-2	2,134	-0.09%
2023/07/27	2	38.30	2	38.25	38.25	0	2,230	0.00%
2023/07/25	0	0.00	2	37.43	38.20	-2	2,271	-0.09%
2023/07/24	3	37.02	0	0.00	36.50	3	2,286	0.13%
2023/07/21	2	37.73	1	37.70	37.70	1	2,288	0.04%
2023/07/20	0	0.00	2	38.08	38.00	-2	2,325	-0.09%
2023/07/19	3	38.20	0	0.00	37.80	3	2,346	0.13%
2023/07/14	4	38.59	0	0.00	38.45	4	2,548	0.16%
2023/07/13	0	0.00	1	38.40	38.55	-1	2,629	-0.04%
2023/07/12	2	38.05	1	38.20	38.20	1	2,683	0.04%
2023/07/11	2	38.25	0	0.00	38.00	2	2,786	0.07%
2023/07/10	1	38.40	0	0.00	38.35	1	3,103	0.03%
2023/07/07	3.1	38.52	0	0.00	38.55	3.1	3,329	0.09%
2023/07/05	10	40.40	0	0.00	40.45	10	3,396	0.29%
2023/07/04	1	40.60	0	0.00	40.60	1	3,497	0.03%
2023/06/30	1	41.30	13	41.70	41.70	-12	4,439	-0.27%
2023/06/28	1	40.90	0	0.00	40.55	1	4,749	0.02%
2023/06/27	1	40.40	3	40.15	40.60	-2	4,810	-0.04%
2023/06/26	0	0.00	1	40.80	40.90	-1	4,849	-0.02%
2023/06/21	1	40.40	400	40.35	40.35	-399	4,851	-8.22%	大賣/鉅額交易
2023/06/19	1	40.30	0	0.00	40.90	1	4,858	0.02%
2023/06/16	2	40.38	50	40.32	40.35	-48	4,861	-0.99%
2023/06/15	6	40.69	0	0.00	40.75	6	4,831	0.12%
2023/06/14	3	41.18	0	0.00	41.45	3	4,806	0.06%
2023/06/13	2	40.45	0	0.00	40.65	2	4,812	0.04%
2023/06/09	4	41.74	2	41.58	41.65	2	4,768	0.04%
2023/06/08	1	42.70	2	42.85	42.25	-1	4,755	-0.02%
2023/06/06	1	42.90	2	43.03	42.95	-1	4,900	-0.02%
2023/06/05	0	0.00	3	43.25	43.40	-3	4,962	-0.06%
2023/05/31	0	0.00	2	42.70	42.70	-2	4,997	-0.04%
2023/05/30	1	42.35	0	0.00	42.10	1	4,999	0.02%
2023/05/29	1	42.35	3	42.47	42.45	-2	5,000	-0.04%
2023/05/26	2	42.18	1	41.95	41.95	1	5,048	0.02%
2023/05/25	2	43.08	4	42.70	42.60	-2	5,041	-0.04%
2023/05/24	2	43.25	2	43.45	43.35	0	5,076	0.00%
2023/05/23	2	43.58	5	43.46	43.25	-3	5,171	-0.06%
2023/05/22	0	0.00	1	43.10	43.55	-1	5,227	-0.02%
2023/05/19	4	43.53	3	42.75	42.75	1	5,240	0.02%
2023/05/18	0	0.00	1	43.80	43.50	-1	5,227	-0.02%
2023/05/17	1	42.85	0	0.00	42.80	1	5,264	0.02%
2023/05/16	1.1	42.30	0	0.00	42.30	1.1	5,268	0.02%
2023/05/11	0	0.00	1	41.55	41.60	-1	5,493	-0.02%
2023/05/10	3	42.87	0	0.00	42.85	3	5,535	0.05%
2023/05/08	1	43.95	0	0.00	44.20	1	5,686	0.02%
2023/05/05	2	44.93	0	0.00	44.50	2	5,678	0.04%
2023/04/27	2	42.70	0	0.00	43.25	2	5,579	0.04%
2023/04/25	1	42.50	0	0.00	42.10	1	5,505	0.02%
2023/04/20	0	0.00	9	44.21	43.50	-9	5,397	-0.17%
2023/04/18	0	0.00	3	44.92	44.50	-3	5,249	-0.06%
2023/04/17	3	45.80	11	45.45	45.85	-8	5,204	-0.15%
2023/04/14	10	45.10	22.3	45.45	45.00	-12.3	5,141	-0.24%
2023/04/13	52.3	47.01	35	46.78	46.00	17.3	5,034	0.34%
2023/04/12	6	46.34	11	46.42	47.50	-5	4,688	-0.11%
2023/04/10	5	45.85	3	45.65	45.05	2	4,405	0.05%
2023/04/07	19	45.65	10	45.79	45.90	9	4,316	0.21%
2023/04/06	17	46.54	17.2	46.68	46.30	-0.2	4,189	0.00%
2023/03/31	6.2	45.77	16	46.07	46.35	-9.8	3,907	-0.25%
2023/03/30	5	44.15	86	44.39	44.30	-81	3,218	-2.52%
2023/03/29	0	0.00	3	42.60	42.90	-3	2,873	-0.10%
2023/03/28	6	42.99	16	43.56	42.65	-10	2,877	-0.35%
2023/03/27	21	43.49	22	43.47	43.50	-1	2,812	-0.04%
2023/03/23	0	0.00	6	42.95	42.80	-6	2,771	-0.22%
2023/03/22	0	0.00	15	42.10	42.65	-15	2,774	-0.54%
2023/03/21	0	0.00	1	42.00	42.30	-1	2,779	-0.04%
2023/03/20	3	41.60	2	41.60	41.60	1	2,788	0.04%
2023/03/17	7	41.09	0	0.00	41.05	7	2,934	0.24%
2023/03/15	1	41.85	1	41.85	41.70	0	3,104	0.00%
2023/03/14	2	41.30	2	41.23	41.00	0	3,369	0.00%
2023/03/13	1	41.00	0	0.00	41.20	1	3,547	0.03%
2023/03/10	24	41.81	0	0.00	41.80	24	3,666	0.65%
2023/03/09	9.2	44.12	1	43.90	43.00	8.2	3,806	0.22%
2023/03/07	60	43.37	0	0.00	43.50	60	3,828	1.57%
2023/03/06	2	43.20	1	42.85	43.55	1	3,847	0.03%
2023/03/03	0	0.00	1	42.50	42.50	-1	3,820	-0.03%
2023/03/02	5	42.35	0	0.00	42.10	5	3,812	0.13%
2023/03/01	11	42.03	1	42.20	42.20	10	3,834	0.26%
2023/02/24	5	42.32	1	41.85	41.85	4	3,842	0.10%
2023/02/23	10	42.97	0	0.00	43.00	10	3,805	0.26%
2023/02/22	1	42.95	1	42.90	42.90	0	3,824	0.00%
2023/02/21	1	44.50	2	44.28	44.00	-1	3,899	-0.03%
2023/02/20	3	44.00	2	44.25	44.30	1	3,878	0.03%
2023/02/16	0	0.00	4	43.15	43.40	-4	3,842	-0.10%
2023/02/15	0	0.00	1	43.85	42.70	-1	3,947	-0.03%
2023/02/14	2	43.13	1	42.90	42.90	1	3,942	0.03%
2023/02/10	1	43.35	2	43.15	43.10	-1	4,026	-0.02%
2023/02/09	5	44.70	2	44.75	43.80	3	4,009	0.07%
2023/02/08	5	43.80	3	43.85	43.60	2	3,868	0.05%
2023/02/07	0	0.00	4	43.36	43.00	-4	3,791	-0.11%
2023/02/06	1	42.50	1	42.15	41.65	0	3,598	0.00%
2023/02/02	2	42.45	2	42.65	42.65	0	3,545	0.00%
2023/02/01	6	42.48	2	43.00	42.00	4	3,507	0.11%
2023/01/31	0	0.00	3	41.60	41.85	-3	3,415	-0.09%
2023/01/30	0	0.00	1	40.50	40.55	-1	3,377	-0.03%
2023/01/17	0	0.00	2	39.43	39.35	-2	3,377	-0.06%
2023/01/16	2	39.93	1	39.45	39.20	1	3,387	0.03%
2023/01/13	1	40.05	1	39.75	39.75	0	3,396	0.00%
2023/01/12	1	39.80	1	40.10	39.80	0	3,474	0.00%
2023/01/11	2	40.73	12	41.03	40.30	-10	3,543	-0.28%
2023/01/10	0	0.00	1	40.35	40.20	-1	3,518	-0.03%
2023/01/09	2	40.45	1	40.40	40.50	1	3,518	0.03%
2023/01/06	1	39.65	0	0.00	39.80	1	3,515	0.03%
2023/01/05	1	39.90	0	0.00	39.80	1	3,528	0.03%
2023/01/04	1	39.50	1	39.50	39.10	0	3,485	0.00%
2023/01/03	2	38.05	2	39.10	39.00	0	3,487	0.00%
2022/12/29	1	38.20	0	0.00	38.35	1	3,502	0.03%
2022/12/28	2	38.40	0	0.00	38.00	2	3,531	0.06%
2022/12/23	15	39.57	0	0.00	39.50	15	3,519	0.43%
2022/12/22	5	40.20	0	0.00	40.25	5	3,509	0.14%
2022/12/21	1	40.20	1	40.15	39.95	0	3,529	0.00%
2022/12/20	1	40.80	1	40.85	39.80	0	3,548	0.00%
2022/12/14	1	41.00	5	41.53	41.65	-4	3,554	-0.11%
2022/12/13	6	41.11	4	40.68	40.50	2	3,514	0.06%
2022/12/12	1	41.20	0	0.00	41.10	1	3,510	0.03%
2022/12/09	9	42.27	8.2	41.40	41.05	0.8	3,507	0.02%
2022/12/08	1.2	43.44	3	43.62	43.45	-1.8	3,377	-0.05%
2022/12/07	2	44.30	4	43.24	43.05	-2	3,335	-0.06%
2022/12/06	24	45.71	36	45.76	44.70	-12	3,263	-0.37%
2022/12/05	9	45.08	5	45.37	44.70	4	3,003	0.13%
2022/12/02	9	45.01	4	44.90	44.60	5	2,832	0.18%
2022/12/01	14	44.40	6	44.42	44.50	8	2,700	0.30%
2022/11/30	6	43.18	92	42.52	42.85	-86	2,556	-3.36%
2022/11/29	0	0.00	38	41.93	41.50	-38	2,524	-1.50%
2022/11/28	1	41.25	1	41.55	41.60	0	2,583	0.00%
2022/11/25	1	40.55	1	40.40	40.05	0	2,751	0.00%
2022/11/24	0	0.00	1	40.20	40.25	-1	2,922	-0.03%
2022/11/23	1	40.00	0	0.00	39.85	1	2,988	0.03%
2022/11/22	0	0.00	2	40.60	40.50	-2	2,995	-0.07%
2022/11/18	2	41.38	0	0.00	41.00	2	3,041	0.07%
2022/11/17	5	42.22	6	42.42	42.10	-1	3,030	-0.03%
2022/11/16	11	41.33	6	41.15	41.25	5	2,924	0.17%
2022/11/15	0	0.00	1	40.85	40.35	-1	2,859	-0.03%
2022/11/11	3	41.18	6	40.51	41.40	-3	2,872	-0.10%
2022/11/10	24	40.93	1	40.60	41.00	23	2,796	0.82%
2022/11/09	3	40.40	1	40.65	39.65	2	2,883	0.07%
2022/11/08	1	40.00	22	39.99	39.60	-21	2,859	-0.73%
2022/11/07	1	38.60	11	39.56	38.80	-10	2,811	-0.36%
2022/11/03	2	38.50	0	0.00	38.20	2	2,878	0.07%
2022/11/02	0	0.00	1	38.00	37.55	-1	2,908	-0.03%
2022/10/31	0	0.00	1	36.70	36.40	-1	2,967	-0.03%
2022/10/28	0	0.00	1	37.00	36.50	-1	2,983	-0.03%
2022/10/27	1	37.50	0	0.00	37.65	1	2,988	0.03%
2022/10/26	2	37.88	6	38.38	37.05	-4	3,055	-0.13%
2022/10/24	0	0.00	9	38.49	38.20	-9	3,116	-0.29%
2022/10/21	1	37.95	18	38.16	37.60	-17	3,166	-0.54%
2022/10/20	0	0.00	0.2	38.22	38.00	-0.2	3,197	-0.01%
2022/10/19	2.2	39.15	44	38.64	38.90	-41.8	3,194	-1.31%
2022/10/18	3	37.47	6	37.36	37.00	-3	3,188	-0.09%
2022/10/17	0	0.00	57	35.77	36.55	-57	3,312	-1.72%
2022/10/14	0	0.00	2	36.70	36.35	-2	3,355	-0.06%
2022/10/12	0	0.00	48	37.30	37.15	-48	3,431	-1.40%
2022/10/11	0	0.00	5	37.11	37.20	-5	3,473	-0.14%
2022/10/07	2	39.78	9	39.52	39.10	-7	3,544	-0.20%
2022/10/06	0	0.00	0.3	38.90	38.90	-0.3	3,668	-0.01%
2022/10/05	14.3	39.68	82	39.82	38.70	-67.7	3,719	-1.82%
2022/09/30	11	37.41	2	36.85	38.10	9	3,801	0.24%
2022/09/27	8	37.18	0	0.00	37.40	8	3,866	0.21%
2022/09/26	41	37.89	16	37.67	37.50	25	3,884	0.64%
2022/09/23	1	39.00	0	0.00	39.00	1	3,951	0.03%
2022/09/22	13	39.12	7	39.49	39.65	6	3,997	0.15%
2022/09/21	2	39.50	5	39.39	39.55	-3	4,029	-0.07%
2022/09/20	5	40.17	0	0.00	40.35	5	4,098	0.12%
2022/09/19	1	40.00	1	40.05	40.05	0	4,252	0.00%
2022/09/16	3	40.90	12	40.85	40.70	-9	4,372	-0.21%
2022/09/15	2	42.40	0	0.00	41.60	2	4,449	0.04%
2022/09/14	2	42.10	10	42.36	42.45	-8	4,515	-0.18%
2022/09/07	1	41.20	1	41.25	41.20	0	5,027	0.00%
2022/09/05	5	43.71	5	42.56	41.85	0	5,500	0.00%
2022/09/02	6	43.41	20.5	43.76	44.00	-14.5	5,465	-0.27%
2022/09/01	13	44.13	7	43.79	42.60	6	5,552	0.11%
2022/08/31	16	43.42	19	43.56	43.70	-3	5,750	-0.05%
2022/08/29	0	0.00	1	40.05	40.45	-1	6,552	-0.02%
2022/08/26	3	41.88	2	42.03	41.80	1	6,924	0.01%
2022/08/25	2	40.93	2	41.20	40.95	0	7,712	0.00%
2022/08/24	2	40.60	0	0.00	40.35	2	7,971	0.03%
2022/08/23	0	0.00	3	41.00	41.00	-3	8,142	-0.04%
2022/08/22	1	40.80	10	41.05	40.75	-9	8,267	-0.11%
2022/08/19	1	42.40	0	0.00	41.25	1	8,258	0.01%
2022/08/18	6	41.53	0	0.00	41.60	6	8,270	0.07%
2022/08/17	7	41.10	10	41.53	41.10	-3	8,253	-0.04%
2022/08/16	5	42.09	14	42.08	41.75	-9	8,245	-0.11%
2022/08/15	3	41.27	1	41.60	41.50	2	8,183	0.02%
2022/08/12	1	40.15	0	0.00	40.25	1	8,134	0.01%
2022/08/11	5	40.50	11	40.59	40.10	-6	8,125	-0.07%
2022/08/10	5	41.07	0	0.00	40.75	5	8,086	0.06%
2022/08/09	17	40.36	33	40.50	40.65	-16	8,024	-0.20%
2022/08/08	16	38.86	11	38.63	39.80	5	7,978	0.06%
2022/08/05	0	0.00	1	38.20	38.55	-1	7,939	-0.01%
2022/08/04	2	36.65	1	37.30	37.25	1	7,932	0.01%
2022/08/03	1	37.85	0	0.00	37.60	1	7,932	0.01%
2022/08/02	0	0.00	4	38.83	38.30	-4	7,931	-0.05%
2022/08/01	20	39.98	6	39.95	39.75	14	7,891	0.18%
2022/07/29	0	0.00	3	39.30	39.15	-3	7,858	-0.04%
2022/07/28	0	0.00	5	39.20	38.70	-5	7,851	-0.06%
2022/07/27	20	38.20	24	37.99	38.55	-4	7,808	-0.05%
2022/07/26	21	38.34	10	38.45	38.15	11	7,807	0.14%
2022/07/25	17	37.94	26	37.62	38.00	-9	7,763	-0.12%
2022/07/22	21	37.20	6	37.77	37.05	15	7,746	0.19%
2022/07/21	1	35.85	1	35.55	36.15	0	7,640	0.00%
2022/07/20	7	35.96	2	35.53	35.50	5	7,618	0.07%
2022/07/19	3	35.55	3	36.10	36.10	0	7,579	0.00%
2022/07/18	0	0.00	1	36.00	35.65	-1	7,549	-0.01%
2022/07/15	6	35.46	23	35.52	35.50	-17	7,534	-0.23%
2022/07/14	5	34.95	7	35.50	35.75	-2	7,460	-0.03%
2022/07/13	1	38.55	3	37.72	37.30	-2	7,326	-0.03%
2022/07/12	1	37.40	49	38.63	37.40	-48	7,309	-0.66%
2022/07/11	5	39.71	4	39.63	39.70	1	7,307	0.01%
2022/07/08	10	40.16	2	39.35	39.55	8	7,343	0.11%
2022/07/07	2	38.55	11	37.35	38.45	-9	7,713	-0.12%
2022/07/06	0	0.00	1	38.10	37.80	-1	7,847	-0.01%
2022/07/05	3	39.15	8	39.50	39.80	-5	8,146	-0.06%
2022/07/04	3	39.22	16	38.96	38.80	-13	8,498	-0.15%
2022/07/01	23	39.41	9	40.31	38.80	14	8,901	0.16%
2022/06/30	7	42.30	3.1	42.59	41.70	3.9	8,885	0.04%
2022/06/29	7	43.86	1	44.10	43.50	6	9,490	0.06%
2022/06/28	4	44.88	0	0.00	44.25	4	9,690	0.04%
2022/06/27	14	45.69	26	45.70	45.60	-12	9,628	-0.12%
2022/06/24	30	44.28	30	43.72	44.85	0	9,490	0.00%
2022/06/23	8	43.00	13	41.86	42.75	-5	9,384	-0.05%
2022/06/22	6	44.55	10	44.01	42.80	-4	9,358	-0.04%
2022/06/21	2	43.88	3	44.32	45.45	-1	9,373	-0.01%
2022/06/20	10	44.97	12	44.94	42.65	-2	9,360	-0.02%
2022/06/17	2	45.20	0	0.00	45.90	2	9,340	0.02%
2022/06/16	11	47.55	6.1	46.80	45.05	4.9	9,253	0.05%
2022/06/15	40.5	46.89	8	47.71	46.50	32.5	9,064	0.36%
2022/06/14	4	45.94	8	45.64	46.80	-4	8,648	-0.05%
2022/06/13	4	45.88	7.1	46.28	46.25	-3.1	8,523	-0.04%
2022/06/10	6	47.15	8	47.16	46.85	-2	8,453	-0.02%
2022/06/09	50.2	47.33	34	46.96	46.90	16.2	8,270	0.20%
2022/06/08	24	46.93	17.1	46.34	46.45	6.9	7,865	0.09%
2022/06/07	98.1	47.53	70	47.77	46.80	28.1	7,610	0.37%
2022/06/06	48.1	46.37	11.2	46.04	46.00	37	6,831	0.54%
2022/06/02	50	46.17	66.1	46.42	47.15	-16.1	6,442	-0.25%
2022/06/01	29.2	43.43	49	44.06	43.25	-19.8	5,640	-0.35%
2022/05/31	12	42.87	10	42.74	43.30	2	5,373	0.04%
2022/05/30	14.1	42.20	5	42.30	42.30	9.1	5,287	0.17%
2022/05/26	0	0.00	6	40.46	40.00	-6	5,173	-0.12%
2022/05/25	5	40.20	5	40.03	40.00	0	5,144	0.00%
2022/05/24	12	40.22	8.2	40.99	39.25	3.8	5,178	0.07%
2022/05/23	12.2	40.41	5	40.98	40.70	7.2	5,144	0.14%
2022/05/20	4	39.18	0	0.00	39.05	4	5,081	0.08%
2022/05/19	11	38.87	0	0.00	38.95	11	5,095	0.22%
2022/05/17	11	38.60	0	0.00	38.60	11	5,143	0.21%
2022/05/12	12	38.13	6	38.33	38.00	6	5,301	0.11%
2022/05/11	0	0.00	1	39.30	38.85	-1	5,332	-0.02%
2022/05/10	3	37.90	6	38.93	39.00	-3	5,427	-0.06%
2022/05/09	32	39.42	2	39.73	38.90	30	5,506	0.54%
2022/05/06	22	40.00	0	0.00	40.85	22	5,774	0.38%
2022/05/05	7.5	40.74	2	40.75	40.85	5.5	6,053	0.09%
2022/05/04	4	40.03	2	39.80	39.80	2	6,258	0.03%
2022/05/03	8	40.68	0	0.00	40.20	8	6,536	0.12%
2022/04/29	39	39.76	2.1	39.96	39.50	36.9	6,569	0.56%
2022/04/28	17	40.53	9	40.07	39.30	8	6,630	0.12%
2022/04/27	1.3	39.38	82	39.22	39.40	-80.7	6,799	-1.19%
2022/04/26	26	40.78	1	40.50	40.50	25	6,956	0.36%
2022/04/25	103	40.78	0	0.00	40.85	103	6,974	1.48%	大買/鉅額交易
2022/04/22	5.3	41.60	0	0.00	41.70	5.3	7,011	0.08%
2022/04/21	27	42.33	0	0.00	42.10	27	7,023	0.38%
2022/04/20	10	40.95	0	0.00	41.00	10	7,015	0.14%
2022/04/19	20	41.05	0	0.00	41.00	20	7,040	0.28%
2022/04/15	3	42.10	0	0.00	41.80	3	7,040	0.04%
2022/04/14	13	43.17	12	43.03	43.10	1	7,033	0.01%
2022/04/13	23	44.57	10	45.03	43.75	13	7,047	0.18%
2022/04/12	15	42.97	9.2	43.34	43.45	5.9	6,629	0.09%
2022/04/11	35.2	43.37	41.1	43.32	42.55	-5.9	6,476	-0.09%
2022/04/08	40	43.32	27	43.48	43.80	13	6,156	0.21%
2022/04/07	43	42.49	42	43.35	42.95	1	5,796	0.02%
2022/04/06	11	40.67	11.1	40.79	40.40	-0.1	5,378	0.00%
2022/04/01	95.2	43.41	63	43.04	41.50	32.2	5,326	0.60%
2022/03/31	16	41.84	23	42.16	42.70	-7	4,699	-0.15%
2022/03/30	5	40.30	5	40.70	40.95	0	4,508	0.00%
2022/03/29	10	40.38	8	39.90	39.90	2	4,507	0.04%
2022/03/28	0	0.00	3	40.65	40.65	-3	4,522	-0.07%
2022/03/25	3	41.35	1	41.40	41.15	2	4,505	0.04%
2022/03/24	1	40.85	17	41.44	40.55	-16	4,467	-0.36%
2022/03/23	20	41.41	29	41.46	41.25	-9	4,439	-0.20%
2022/03/22	16	41.10	8	41.51	41.15	8	4,403	0.18%
2022/03/21	1	40.50	3	40.53	40.35	-2	4,325	-0.05%
2022/03/18	9	39.39	0	0.00	39.05	9	4,386	0.21%
2022/03/17	3	38.95	1	38.80	38.80	2	4,468	0.04%
2022/03/16	7	37.97	0	0.00	37.75	7	4,609	0.15%
2022/03/15	2	38.53	30	37.75	37.50	-28	4,702	-0.60%
2022/03/10	0	0.00	3	38.65	38.30	-3	5,070	-0.06%
2022/03/09	21	37.34	2	37.20	37.75	19	5,219	0.36%
2022/03/08	0	0.00	17	36.51	36.00	-17	5,317	-0.32%
2022/03/04	4	39.85	13	39.60	39.05	-9	5,446	-0.17%
2022/03/03	34	40.94	5	41.25	39.80	29	5,537	0.52%
2022/03/01	2	41.05	2	40.55	40.50	0	5,708	0.00%
2022/02/22	0	0.00	5	39.90	39.70	-5	6,348	-0.08%
2022/02/21	8	41.33	0	0.00	40.80	8	6,731	0.12%
2022/02/18	0	0.00	1	40.85	40.85	-1	6,936	-0.01%
2022/02/17	1	41.05	0	0.00	40.85	1	7,449	0.01%
2022/02/16	0	0.00	5	41.69	42.05	-5	7,729	-0.06%
2022/02/15	7	40.85	2	40.40	40.35	5	7,766	0.06%
2022/02/14	0	0.00	1	39.65	39.40	-1	7,968	-0.01%
2022/02/11	1	40.75	8	40.93	40.75	-7	8,079	-0.09%
2022/02/10	8	41.69	15	41.55	41.60	-7	8,150	-0.09%
2022/02/09	6	42.20	14	41.96	42.00	-8	8,151	-0.10%
2022/02/08	18	42.44	5	42.50	42.50	13	8,338	0.16%
2022/02/07	33	41.41	6	41.08	41.90	27	8,113	0.33%
2022/01/26	10	39.90	14.1	39.41	39.30	-4	7,866	-0.05%
2022/01/25	8	39.68	6	38.77	38.50	2	7,821	0.03%
2022/01/24	11	37.09	15	37.48	38.20	-4	7,673	-0.05%
2022/01/21	15	39.23	11	39.19	38.90	4	7,730	0.05%
2022/01/20	26	39.80	21	39.71	39.45	5	7,757	0.06%
2022/01/19	41	37.83	24	39.32	38.20	17	7,660	0.22%
2022/01/18	25	36.67	13	37.05	36.85	12	7,727	0.16%
2022/01/17	27	36.49	15	36.75	37.05	12	7,792	0.15%
2022/01/14	10	34.00	5	33.92	34.45	5	7,750	0.06%
2022/01/12	0	35.55	84	35.37	35.50	-84	7,751	-1.08%
2022/01/11	0	0.00	9	36.51	36.45	-9	7,759	-0.12%
2022/01/10	1	36.60	0	0.00	37.45	1	7,749	0.01%
2022/01/07	1	37.30	0	0.00	37.30	1	7,774	0.01%
2022/01/06	4	38.00	7	38.53	38.50	-3	7,781	-0.04%
2022/01/05	8	39.96	0	0.00	39.90	8	7,727	0.10%
2022/01/03	1	39.75	0	0.00	39.70	1	7,792	0.01%
2021/12/30	0	0.00	2	39.90	39.95	-2	7,824	-0.03%
2021/12/24	4	39.95	20	40.71	39.95	-16	8,359	-0.19%
2021/12/23	9	41.81	0	0.00	41.15	9	8,360	0.11%
2021/12/22	1	41.35	0	0.00	41.40	1	8,433	0.01%
2021/12/21	0	0.00	1	40.95	40.95	-1	8,597	-0.01%
2021/12/20	0	0.00	1	40.70	41.05	-1	8,603	-0.01%
2021/12/17	1	40.35	1	40.05	40.00	0	8,562	0.00%
2021/12/16	0	41.05	0	0.00	41.20	0	8,485	0.00%
2021/12/14	0	0.00	10	41.77	40.90	-10	8,390	-0.12%
2021/12/13	3	43.90	0	0.00	43.00	3	8,274	0.04%
2021/12/10	0	0.00	39	42.92	44.50	-39	8,162	-0.48%
2021/12/09	0	0.00	1	45.45	44.50	-1	8,038	-0.01%
2021/12/08	3	46.03	2	46.05	45.15	1	7,958	0.01%
2021/12/07	2	46.30	0	0.00	45.85	2	7,912	0.03%
2021/12/06	13	45.80	1.1	45.64	45.45	11.9	7,813	0.15%
2021/12/03	8	44.61	10	44.03	44.50	-2	7,663	-0.03%
2021/12/02	1	44.30	2	43.18	43.05	-1	7,505	-0.01%
2021/12/01	4	43.64	2	43.00	43.40	2	7,396	0.03%
2021/11/29	1	41.65	21	42.61	42.25	-20	7,265	-0.28%
2021/11/26	4	42.66	2	44.10	42.90	2	7,148	0.03%
2021/11/25	1	44.60	1	45.00	44.95	0	7,006	0.00%
2021/11/24	5	44.58	5	43.60	45.15	0	6,847	0.00%
2021/11/23	2	42.58	0	0.00	42.05	2	6,516	0.03%
2021/11/22	7	43.24	0	0.00	43.00	7	6,432	0.11%
2021/11/19	14	43.23	3	43.78	43.65	11	6,353	0.17%
2021/11/18	27.1	44.66	21	44.86	44.10	6.1	6,144	0.10%
2021/11/17	28	43.28	26	43.04	43.50	2	5,726	0.03%
2021/11/16	34	43.35	15	44.31	42.05	19	5,502	0.35%
2021/11/15	7	40.41	7	40.91	41.55	0	4,984	0.00%
2021/11/12	12	38.37	4	38.70	37.80	8	4,667	0.17%
2021/11/11	3	39.93	19	40.06	39.00	-16	4,548	-0.35%
2021/11/10	15	39.07	2	39.75	39.50	13	4,331	0.30%
2021/11/09	5	38.32	0	0.00	38.85	5	4,179	0.12%
2021/11/08	5	39.18	1	38.30	38.00	4	4,063	0.10%
2021/11/05	10	39.36	7	39.67	39.80	3	3,986	0.08%
2021/11/04	10	38.04	0	0.00	38.20	10	3,769	0.27%
2021/11/03	11	37.19	0	0.00	37.00	11	3,715	0.30%
2021/11/02	6	37.24	7	37.70	37.10	-1	3,701	-0.03%
2021/11/01	8	37.93	9	38.01	37.70	-1	3,523	-0.03%
2021/10/29	9	36.94	0	0.00	37.10	9	3,433	0.26%
2021/10/28	4	37.04	2	36.13	35.70	2	3,373	0.06%
2021/10/27	3	35.55	3	35.30	36.60	0	3,439	0.00%
2021/10/26	7	35.49	45.3	35.62	35.70	-38.3	3,391	-1.13%
2021/10/25	3	33.80	61	34.00	33.85	-58	3,153	-1.84%
2021/10/21	0	0.00	26	32.50	32.25	-26	3,112	-0.84%
2021/10/15	0	0.00	1	32.20	32.10	-1	3,100	-0.03%
2021/10/14	1	30.45	0	0.00	31.85	1	3,070	0.03%
2021/10/13	0	0.00	1	30.50	30.25	-1	3,034	-0.03%
2021/10/12	0	0.00	4	31.46	30.45	-4	3,022	-0.13%
2021/10/08	11	32.64	4	33.35	32.45	7	2,967	0.24%
2021/10/07	2	33.05	0	0.00	33.05	2	2,948	0.07%
2021/10/06	13	33.36	25	33.54	33.00	-12	2,963	-0.40%
2021/10/05	29	33.79	74	33.78	32.70	-45	2,869	-1.57%
2021/10/04	22	32.63	25	32.74	33.10	-3	2,536	-0.12%
2021/10/01	3.3	32.73	23	33.55	30.85	-19.7	2,491	-0.79%
2021/09/30	0	0.00	2	32.40	33.20	-2	2,443	-0.08%
2021/09/29	1	32.25	1	33.80	32.00	0	2,568	0.00%
2021/09/28	2	32.65	2	33.70	32.80	0	2,567	0.00%
2021/09/27	8	31.70	1	31.60	31.70	7	2,393	0.29%
2021/09/24	1	30.45	0	0.00	30.25	1	2,400	0.04%
2021/09/23	1	30.50	0	0.00	30.25	1	2,468	0.04%
2021/09/22	0	0.00	1	30.10	30.10	-1	2,500	-0.04%
2021/09/17	1	30.50	0	0.00	31.10	1	2,540	0.04%
2021/09/14	15	32.20	0	0.00	32.20	15	2,546	0.59%
2021/09/10	13	31.48	0	0.00	31.40	13	2,492	0.52%
2021/09/09	8	32.28	3	32.18	32.75	5	2,447	0.20%
2021/09/08	19	29.89	0	0.00	29.80	19	2,374	0.80%
2021/09/07	22	31.30	3	31.07	30.70	19	2,373	0.80%
2021/09/06	67	32.55	0	0.00	31.75	67	2,365	2.83%
2021/09/03	30	32.76	1	33.00	33.00	29	2,359	1.23%
2021/09/02	15	31.73	0	0.00	32.00	15	2,337	0.64%
2021/08/31	10	30.70	0	0.00	30.75	10	2,302	0.43%
2021/08/30	1	31.15	0	0.00	31.35	1	2,298	0.04%
2021/08/25	13	31.18	0	0.00	31.30	13	2,257	0.58%
2021/08/24	2	30.95	0	0.00	30.85	2	2,252	0.09%
2021/08/20	1	29.30	0	0.00	29.00	1	2,254	0.04%
2021/08/19	2	29.45	0	0.00	29.10	2	2,296	0.09%
2021/08/18	3	29.87	0	0.00	31.10	3	2,330	0.13%
2021/08/17	0	0.00	1	29.05	28.90	-1	2,319	-0.04%
2021/08/12	5	31.48	0	0.00	31.35	5	2,295	0.22%
2021/08/11	2	31.75	0	0.00	31.05	2	2,300	0.09%
2021/08/10	2	33.45	8.4	33.44	32.90	-6.4	2,272	-0.28%
2021/08/09	0	0.00	0.6	35.80	35.10	-0.6	2,218	-0.03%
2021/08/06	4	36.63	13	36.66	36.50	-9	2,215	-0.41%
2021/08/05	3	38.27	0	0.00	38.25	3	2,210	0.14%
2021/08/04	1	38.55	7	38.88	38.35	-6	2,225	-0.27%
2021/08/03	2	38.65	0	0.00	38.70	2	2,185	0.09%
2021/08/02	40	38.61	24	38.82	39.20	16	2,114	0.76%
2021/07/30	4	36.66	5	36.48	36.50	-1	1,928	-0.05%
2021/07/27	2	35.75	0	0.00	35.10	2	1,864	0.11%
2021/07/23	0	0.00	5	35.25	35.55	-5	1,828	-0.27%
2021/07/22	5	33.97	0	0.00	33.85	5	1,816	0.28%
2021/07/21	0	0.00	17	33.57	33.25	-17	1,806	-0.94%
2021/07/20	0	0.00	5	34.50	34.05	-5	1,768	-0.28%
2021/07/14	2	35.55	2	37.50	35.35	0	1,777	0.00%
2021/07/13	9	38.36	4	37.50	36.95	5	1,760	0.28%
2021/07/12	5	37.10	14	37.20	37.10	-9	1,705	-0.53%
2021/07/09	12	37.49	0	0.00	36.90	12	1,695	0.71%
2021/07/07	5	37.75	0	0.00	37.55	5	1,709	0.29%
2021/07/06	0	0.00	22	39.22	38.45	-22	1,717	-1.28%
2021/07/05	14	37.55	1.7	37.56	38.35	12.3	1,591	0.77%
2021/07/02	3	34.90	0	0.00	34.90	3	1,550	0.19%
2021/07/01	12	35.68	0	0.00	35.00	12	1,602	0.75%
2021/06/30	0	0.00	2	34.95	35.80	-2	1,688	-0.12%
2021/06/28	0	0.00	10	33.61	33.90	-10	1,655	-0.60%
2021/06/21	10	28.98	1.1	29.66	28.70	8.9	1,641	0.54%
2021/06/11	0	0.00	1	30.60	30.35	-1	1,718	-0.06%
2021/06/04	3	29.50	0	0.00	29.40	3	1,782	0.17%
2021/05/31	0	0.00	1	30.45	30.20	-1	1,874	-0.05%
2021/05/28	9	30.74	0	0.00	30.65	9	1,888	0.48%
2021/05/27	24	32.02	0	0.00	30.50	24	1,913	1.25%
2021/05/26	8	31.09	0	0.00	32.20	8	1,915	0.42%
2021/05/25	1	29.30	0	0.00	29.30	1	1,935	0.05%
2021/05/17	3	25.83	0	0.00	24.80	3	2,232	0.13%
2021/05/14	10	26.77	0	0.00	26.35	10	2,227	0.45%
2021/05/13	1	26.00	75	25.50	27.00	-74	2,215	-3.34%
2021/05/12	0	0.00	4	28.80	27.75	-4	2,197	-0.18%
2021/05/11	11	31.49	3	31.83	30.80	8	2,215	0.36%
2021/05/07	1	35.35	0	0.00	35.00	1	2,241	0.04%
2021/05/06	29	34.67	10	34.50	34.40	19	2,272	0.84%
2021/05/05	1	33.95	0	0.00	33.65	1	2,287	0.04%
2021/05/04	27	32.17	36	33.00	32.90	-9	2,364	-0.38%
2021/05/03	15	35.53	0	0.00	35.00	15	2,360	0.64%
2021/04/29	0	0.00	30	37.10	37.10	-30	2,356	-1.27%
2021/04/28	1	37.20	0	0.00	37.30	1	2,374	0.04%
2021/04/27	0	0.00	40	37.92	37.80	-40	2,405	-1.66%
2021/04/26	0	0.00	10	38.16	38.20	-10	2,420	-0.41%
2021/04/22	0	0.00	48	38.34	37.70	-48	2,468	-1.94%
2021/04/21	0	0.00	25	38.80	38.60	-25	2,455	-1.02%
2021/04/20	1	38.80	0	0.00	39.00	1	2,478	0.04%
2021/04/19	0	0.00	1	38.95	38.95	-1	2,522	-0.04%
2021/04/16	20	39.20	10	39.53	39.30	10	2,593	0.39%
2021/04/15	10	38.48	0	0.00	38.90	10	2,616	0.38%
2021/04/14	11	38.45	10	39.50	38.50	1	2,618	0.04%
2021/04/13	11	39.05	0	0.00	38.80	11	2,642	0.42%
2021/04/12	52	40.55	2	40.05	39.75	50	2,657	1.88%
2021/04/09	1	42.85	75	41.94	41.65	-74	2,658	-2.78%
2021/04/08	2	43.35	1	44.05	43.80	1	2,631	0.04%
2021/04/07	7	43.20	2	43.33	43.60	5	2,621	0.19%
2021/04/06	1	42.55	9	41.71	44.00	-8	2,567	-0.31%
2021/04/01	10	40.07	20	39.55	40.15	-10	2,509	-0.40%
2021/03/31	0	0.00	1	38.25	38.20	-1	2,574	-0.04%
2021/03/24	5	37.45	0	0.00	37.45	5	2,662	0.19%
2021/03/22	21	39.39	0	0.00	39.15	21	2,662	0.79%
2021/03/19	11	40.07	0	0.00	40.05	11	2,679	0.41%
2021/03/18	5	39.55	5	39.90	40.95	0	2,686	0.00%
2021/03/17	11	39.22	10	39.78	39.45	1	2,710	0.04%
2021/03/16	5	39.55	0	0.00	39.50	5	2,737	0.18%
2021/03/12	14	39.43	0	0.00	39.40	14	2,845	0.49%
2021/03/11	6	39.85	0	0.00	39.90	6	3,008	0.20%
2021/03/09	17	39.21	17	39.61	39.70	0	3,461	0.00%
2021/03/08	27	40.94	11	41.62	40.80	16	3,641	0.44%
2021/03/05	2	42.60	0	0.00	42.35	2	3,669	0.05%
2021/03/03	10	42.61	1	41.80	42.85	9	3,801	0.24%
2021/03/02	1	43.90	0	0.00	43.60	1	3,807	0.03%
2021/02/26	1	44.00	90	43.28	44.85	-89	3,845	-2.31%
2021/02/25	1	43.50	6	45.62	45.55	-5	3,906	-0.13%
2021/02/24	1	44.15	0	0.00	43.15	1	3,993	0.03%
2021/02/22	0	0.00	15	43.10	45.55	-15	4,054	-0.37%
2021/02/05	1	38.20	0	0.00	38.30	1	4,118	0.02%
2021/02/04	2	38.88	0	0.00	38.95	2	4,168	0.05%
2021/02/03	4	39.20	0	0.00	38.65	4	4,249	0.09%
2021/02/02	0	0.00	2	40.20	39.30	-2	4,321	-0.05%
2021/01/27	3	37.97	0	0.00	38.00	3	5,020	0.06%
2021/01/26	10	39.80	2	38.48	38.60	8	5,387	0.15%
2021/01/25	3	34.78	5	35.56	36.90	-2	5,574	-0.04%
2021/01/22	6	33.44	0	0.00	33.55	6	5,613	0.11%
2021/01/21	0	0.00	1	35.15	34.20	-1	5,605	-0.02%
2021/01/20	1	34.50	0	0.00	34.05	1	5,602	0.02%
2021/01/19	2	36.50	0	0.00	36.35	2	5,579	0.04%
2021/01/14	2	37.90	0	0.00	37.95	2	5,599	0.04%
2021/01/13	0	0.00	2	37.50	38.20	-2	5,663	-0.04%
2021/01/12	1	36.65	0	0.00	35.95	1	5,738	0.02%
2021/01/11	41	37.62	0	0.00	37.65	41	5,783	0.71%
2021/01/08	0	0.00	1	39.25	39.05	-1	5,781	-0.02%
2021/01/07	0	0.00	5	40.00	40.00	-5	5,826	-0.09%
2021/01/05	0	0.00	2	42.00	41.60	-2	5,985	-0.03%
2021/01/04	3	42.00	0	0.00	42.80	3	6,044	0.05%
2020/12/31	1	41.55	4	41.70	41.30	-3	6,066	-0.05%
2020/12/30	4	40.05	0	0.00	42.00	4	6,061	0.07%
2020/12/29	0	0.00	6	39.68	39.50	-6	6,028	-0.10%
2020/12/28	0	0.00	35	39.19	39.15	-35	6,021	-0.58%
2020/12/25	26	40.26	5	40.34	40.35	21	5,973	0.35%
2020/12/24	0	0.00	1	41.80	41.80	-1	5,891	-0.02%
2020/12/23	0	0.00	1	41.60	42.50	-1	5,922	-0.02%
2020/12/22	15	41.47	0	0.00	41.50	15	5,968	0.25%
2020/12/21	16	41.43	3	41.43	41.30	13	6,036	0.22%
2020/12/18	15	43.05	0	0.00	43.00	15	6,038	0.25%
2020/12/17	4	44.10	0	0.00	44.05	4	6,032	0.07%
2020/12/14	5	44.86	22	44.65	44.90	-17	6,110	-0.28%
2020/12/11	3	45.77	0	0.00	45.30	3	6,101	0.05%
2020/12/10	10	45.98	1	45.70	45.50	9	6,081	0.15%
2020/12/09	12	46.58	0	0.00	46.45	12	6,052	0.20%
2020/12/08	31	47.77	4	47.63	47.20	27	6,016	0.45%
2020/12/07	28	45.90	18	45.99	45.15	10	5,945	0.17%
2020/12/04	19	51.21	57	50.25	49.90	-38	5,781	-0.66%
2020/12/03	60	52.98	15	53.11	54.90	45	5,571	0.81%
2020/12/02	6	49.43	7	48.57	50.70	-1	5,343	-0.02%
2020/12/01	1	46.10	2	46.00	46.10	-1	5,163	-0.02%
2020/11/30	8	45.84	3	45.17	45.00	5	5,127	0.10%
2020/11/25	6	47.38	3	47.57	47.20	3	5,055	0.06%
2020/11/24	4	48.21	9	47.83	47.00	-5	5,030	-0.10%
2020/11/23	9	48.90	20	47.52	48.80	-11	5,037	-0.22%
2020/11/20	7	49.19	6	48.85	48.35	1	4,954	0.02%
2020/11/19	4	47.95	10	49.14	50.40	-6	4,860	-0.12%
2020/11/18	2	47.90	0	0.00	48.05	2	4,789	0.04%
2020/11/17	4	48.20	4	48.28	48.30	0	4,737	0.00%
2020/11/16	1	47.75	0	0.00	47.85	1	4,689	0.02%
2020/11/13	1	46.50	0	0.00	45.75	1	4,663	0.02%
2020/11/12	3	45.48	16	45.33	45.75	-13	4,666	-0.28%
2020/11/11	18	46.79	1	45.50	47.05	17	4,679	0.36%
2020/11/09	1	47.60	1	48.40	46.50	0	4,551	0.00%
2020/11/06	4	46.56	2.7	47.27	47.60	1.3	4,465	0.03%
2020/11/05	2	49.40	12	47.05	46.00	-10	4,329	-0.23%
2020/11/04	13	44.58	5	44.66	45.00	8	4,100	0.20%
2020/11/03	9	42.34	52	44.72	45.10	-43	3,930	-1.09%
2020/11/02	20	40.73	7	39.83	41.00	13	3,561	0.37%
2020/10/30	0	0.00	6	38.05	37.45	-6	3,310	-0.18%
2020/10/29	1	35.20	8	34.55	35.85	-7	3,264	-0.21%
2020/10/28	7	35.73	13	36.28	35.65	-6	3,285	-0.18%
2020/10/27	13	36.85	0	0.00	36.35	13	3,293	0.39%
2020/10/26	0	0.00	20	36.62	36.10	-20	3,298	-0.61%
2020/10/23	1	36.90	1	37.20	37.00	0	3,313	0.00%
2020/10/22	3	37.08	0	0.00	36.95	3	3,366	0.09%
2020/10/21	0	0.00	28	38.26	38.30	-28	3,397	-0.82%
2020/10/20	8	40.48	11	39.81	39.85	-3	3,428	-0.09%
2020/10/19	0	0.00	1	39.00	39.50	-1	3,365	-0.03%
2020/10/16	2	38.05	0	0.00	38.00	2	3,327	0.06%
2020/10/15	6	39.69	0	0.00	39.00	6	3,279	0.18%
2020/10/14	5	39.07	0	0.00	38.95	5	3,255	0.15%
2020/10/13	1	37.60	31	37.31	38.00	-30	3,197	-0.94%
2020/10/12	0	0.00	7	37.93	37.95	-7	3,207	-0.22%
2020/10/08	11	35.27	4	35.35	36.20	7	3,144	0.22%
2020/10/06	0	0.00	1	33.45	33.95	-1	3,158	-0.03%
2020/10/05	0	0.00	6	32.97	32.80	-6	3,261	-0.18%
2020/09/30	2	33.00	2	33.05	33.80	0	3,421	0.00%
2020/09/28	3	32.22	0	0.00	34.10	3	3,617	0.08%
2020/09/25	11	33.04	1	30.85	31.10	10	3,636	0.28%
2020/09/24	8	33.06	11	33.61	32.55	-3	3,686	-0.08%
2020/09/23	4	35.53	1	35.55	35.30	3	3,768	0.08%
2020/09/22	1	36.70	0	0.00	36.50	1	3,926	0.03%
2020/09/21	0	0.00	1	38.95	38.00	-1	3,973	-0.03%
2020/09/18	5	38.33	1	38.05	39.10	4	3,924	0.10%
2020/09/16	4	36.20	8	36.18	36.15	-4	3,857	-0.10%
2020/09/15	6	37.35	0	0.00	36.60	6	3,857	0.16%
2020/09/14	0	0.00	1	35.90	36.50	-1	3,848	-0.03%
2020/09/11	1	35.60	0	0.00	35.75	1	3,861	0.03%
2020/09/10	5	36.80	1	36.70	36.10	4	3,900	0.10%
2020/09/09	3	35.48	0	0.00	36.80	3	3,897	0.08%
2020/09/08	28	36.21	0	0.00	35.85	28	3,901	0.72%
2020/09/07	31	37.55	0	0.00	36.50	31	3,904	0.79%
2020/09/03	1	37.60	1	37.35	37.30	0	3,949	0.00%
2020/09/02	8	38.40	0	0.00	37.90	8	4,035	0.20%
2020/09/01	1	38.80	0	0.00	38.80	1	4,047	0.02%
2020/08/31	20	39.98	0	0.00	39.35	20	4,041	0.49%
2020/08/28	1	38.90	10	39.20	38.90	-9	4,039	-0.22%
2020/08/27	6	39.25	2	38.83	39.00	4	4,027	0.10%
2020/08/26	5	37.60	0	0.00	37.70	5	3,958	0.13%
2020/08/25	2	35.60	1	35.65	35.05	1	3,924	0.03%
2020/08/24	2	35.20	0	0.00	34.90	2	3,927	0.05%
2020/08/20	14	33.76	0	0.00	33.80	14	3,992	0.35%
2020/08/19	4	35.45	0	0.00	35.80	4	4,003	0.10%
2020/08/18	0	0.00	4	33.46	33.35	-4	4,024	-0.10%
2020/08/17	2	34.50	0	0.00	34.50	2	4,020	0.05%
2020/08/14	20	37.00	0	0.00	36.10	20	3,998	0.50%
2020/08/13	0	0.00	3	36.60	36.50	-3	4,017	-0.07%
2020/08/11	0	0.00	1	37.20	37.20	-1	4,127	-0.02%
2020/08/10	1	38.50	3	38.43	38.60	-2	4,182	-0.05%
2020/08/07	15	39.20	5	39.48	39.90	10	4,209	0.24%
2020/08/06	14	36.95	0	0.00	36.90	14	4,169	0.34%
2020/08/05	2	37.00	1	36.75	37.00	1	4,217	0.02%
2020/08/04	0	0.00	32	37.27	36.75	-32	4,335	-0.74%
2020/08/03	2	37.08	0	0.00	37.20	2	4,593	0.04%
2020/07/31	5	38.20	0	0.00	38.15	5	4,819	0.10%
2020/07/30	2	37.70	0	0.00	37.75	2	4,995	0.04%
2020/07/29	0	0.00	2	36.35	36.70	-2	5,103	-0.04%
2020/07/28	0	0.00	20	38.00	36.20	-20	5,147	-0.39%
2020/07/27	2	37.53	1	38.30	37.55	1	5,174	0.02%
2020/07/24	8	40.02	0	0.00	39.95	8	5,227	0.15%
2020/07/23	1	40.30	1	42.40	42.05	0	5,389	0.00%
2020/07/22	2	41.20	5	41.40	41.35	-3	5,464	-0.05%
2020/07/20	6	36.45	0	0.00	38.70	6	5,708	0.11%
2020/07/17	13	40.24	6	39.83	38.55	7	5,734	0.12%
2020/07/16	1	38.50	5	41.10	41.10	-4	5,708	-0.07%
2020/07/15	3	38.37	1	37.00	37.40	2	5,689	0.04%
2020/07/14	14	37.89	2	38.00	38.00	12	5,754	0.21%
2020/07/13	18	38.10	1	36.60	37.85	17	5,826	0.29%
2020/07/10	2	38.25	6	36.06	36.95	-4	5,806	-0.07%
2020/07/09	8	37.28	2	36.75	38.60	6	5,696	0.11%
2020/07/08	0	0.00	16.7	35.10	35.10	-16.7	5,540	-0.30%
2020/07/07	15	28.97	75.8	30.36	31.95	-60.8	5,497	-1.11%
2020/07/06	27	29.69	23	30.18	29.05	4	5,361	0.07%
2020/07/03	16	29.03	71	28.15	28.75	-55	5,356	-1.03%
2020/07/02	64	29.18	16	28.66	28.60	48	5,270	0.91%
2020/07/01	16	27.18	23	27.35	27.90	-7	5,129	-0.14%
2020/06/30	10	23.25	32	24.29	25.40	-22	4,946	-0.44%
2020/06/22	1	23.95	0	0.00	23.75	1	4,894	0.02%
2020/06/19	0	0.00	1	23.90	23.60	-1	4,908	-0.02%
2020/06/17	3	24.12	0	0.00	24.35	3	4,923	0.06%
2020/06/16	0	0.00	20	23.18	23.00	-20	4,915	-0.41%
2020/06/15	0	0.00	28	23.12	23.00	-28	4,966	-0.56%
2020/06/11	0	0.00	9	23.27	23.00	-9	4,978	-0.18%
2020/06/10	7	24.33	0	0.00	24.20	7	4,963	0.14%
2020/06/09	3	23.30	0	0.00	23.65	3	4,954	0.06%
2020/06/08	9	24.87	5	25.10	24.75	4	4,927	0.08%
2020/06/05	10	25.30	2	25.85	25.45	8	5,001	0.16%
2020/06/04	31	25.60	21	25.34	25.30	10	5,034	0.20%
2020/06/03	33	26.04	10	26.53	25.90	23	5,021	0.46%
2020/06/02	5	26.35	20	26.69	26.30	-15	4,997	-0.30%
2020/06/01	0	0.00	20	26.48	25.85	-20	4,969	-0.40%
2020/05/28	40	25.88	0	0.00	25.35	40	5,002	0.80%
2020/05/27	10	25.85	15	26.22	25.95	-5	4,993	-0.10%
2020/05/26	9	26.97	0	0.00	26.65	9	5,035	0.18%
2020/05/25	7	26.79	17	26.64	26.95	-10	5,006	-0.20%
2020/05/22	9	25.46	1	25.55	25.30	8	4,962	0.16%
2020/05/21	0	0.00	3	26.03	25.80	-3	4,965	-0.06%
2020/05/20	4	26.00	0	0.00	25.15	4	4,982	0.08%
2020/05/19	6	25.80	0	0.00	25.95	6	4,961	0.12%
2020/05/18	1	24.75	2	24.35	24.10	-1	4,876	-0.02%
2020/05/15	1	24.45	1	23.90	24.50	0	4,862	0.00%
2020/05/14	1	24.95	5	24.60	24.50	-4	4,797	-0.08%
2020/05/13	2	25.98	1	26.55	26.05	1	4,810	0.02%
2020/05/12	3.6	26.29	3	26.37	26.10	0.6	4,859	0.01%
2020/05/11	10	26.49	6	24.66	26.20	4	4,863	0.08%
2020/05/08	23	27.97	93	28.38	26.15	-70	4,859	-1.44%
2020/05/07	87	27.22	64	27.14	27.40	23	4,664	0.49%
2020/05/06	7	24.00	83	24.50	24.95	-76	4,554	-1.67%
2020/05/05	17	22.83	7	22.79	22.70	10	4,469	0.22%
2020/05/04	6	22.83	88	22.94	22.80	-82	4,394	-1.87%
2020/04/30	1	23.95	5	24.02	23.60	-4	4,351	-0.09%
2020/04/29	9	23.13	1	23.85	23.80	8	4,310	0.19%
2020/04/28	55	24.80	3	24.93	23.75	52	4,265	1.22%
2020/04/27	84	22.43	1	22.85	23.35	83	4,021	2.06%
2020/04/24	1	20.40	3	21.00	21.25	-2	3,958	-0.05%
2020/04/23	0	0.00	13	19.37	19.70	-13	3,853	-0.34%
2020/04/22	2	17.65	1	18.50	18.45	1	3,750	0.03%
2020/04/21	4	17.90	1	18.15	17.25	3	3,695	0.08%
2020/04/20	0	0.00	2	18.30	18.40	-2	3,684	-0.05%
2020/04/17	6	17.41	12	17.53	18.05	-6	3,645	-0.16%
2020/04/16	10	17.33	114	16.49	17.40	-104	3,539	-2.94%	大賣/鉅額交易
2020/04/15	112	16.35	2.4	16.35	16.35	109.6	3,430	3.19%	大買/鉅額交易
2020/04/14	0	0.00	3	15.00	14.90	-3	3,392	-0.09%
2020/04/13	1	14.85	0	0.00	14.65	1	3,409	0.03%
2020/04/10	2	14.73	0	0.00	14.95	2	3,454	0.06%
2020/04/09	8	15.51	39	15.10	14.45	-31	3,456	-0.90%
2020/04/08	10	15.00	0	0.00	15.30	10	3,516	0.28%
2020/04/07	25	13.95	0	0.00	14.30	25	3,580	0.70%
2020/04/06	10	12.00	0	0.00	13.00	10	3,728	0.27%
2020/03/27	1	10.75	0	0.00	10.75	1	3,816	0.03%
2020/03/26	5	10.88	6	10.90	10.85	-1	3,800	-0.03%
2020/03/25	9	11.17	11	10.95	11.20	-2	3,786	-0.05%
2020/03/24	3	10.60	0	0.00	10.60	3	3,760	0.08%
2020/03/20	6	10.80	0	0.00	11.05	6	3,719	0.16%
2020/03/19	0.5	10.05	75	10.07	10.05	-74.5	3,688	-2.02%
2020/03/18	3	11.37	0	0.00	11.15	3	3,662	0.08%
2020/03/17	1.5	12.23	0	0.00	12.10	1.5	3,681	0.04%
2020/03/16	1.3	13.50	0	0.00	13.35	1.3	3,689	0.04%
2020/03/13	12	13.81	2	14.30	14.50	10	3,742	0.27%
2020/03/12	13	15.47	10	15.20	14.90	3	3,782	0.08%
2020/03/11	10	16.54	1	16.55	16.55	9	3,816	0.24%
2020/03/10	2	14.50	0	0.00	15.05	2	3,725	0.05%
2020/03/09	4.5	14.09	0	0.00	13.70	4.5	3,670	0.12%
2020/03/06	2	14.90	1	14.85	14.90	1	3,683	0.03%
2020/03/04	6	15.16	0	0.00	15.20	6	3,785	0.16%
2020/03/03	2	15.95	1	15.95	16.10	1	3,761	0.03%
2020/03/02	1	15.10	0	0.00	16.35	1	3,725	0.03%
2020/02/27	11.5	16.54	0	0.00	15.90	11.5	3,684	0.31%
2020/02/26	0	0.00	3	17.73	17.50	-3	3,588	-0.08%
2020/02/25	4	18.13	1	18.35	18.40	3	3,547	0.08%
2020/02/21	1	20.05	0	0.00	19.35	1	3,458	0.03%
2020/02/20	2	18.75	0	0.00	18.70	2	3,377	0.06%
2020/02/19	1	19.30	29	19.30	19.00	-28	3,338	-0.84%
2020/02/18	2	19.20	46	19.50	19.25	-44	3,309	-1.33%
2020/02/17	1	19.50	40	19.43	19.55	-39	3,274	-1.19%
2020/02/14	4	19.20	0.6	19.60	19.70	3.4	3,236	0.10%
2020/02/13	13	19.97	0	0.00	19.00	13	3,138	0.41%
2020/02/12	151	20.61	2	20.50	20.20	149	3,034	4.91%	大買/鉅額交易
2020/02/11	11	20.40	5	20.25	20.60	6	2,955	0.20%
2020/02/10	24	19.37	0	0.00	19.20	24	2,815	0.85%
2020/02/07	10	18.95	0	0.00	19.15	10	2,720	0.37%
2020/02/06	2	17.75	54	17.46	18.50	-52	2,563	-2.03%
2020/02/05	48	16.85	0	0.00	16.85	48	2,439	1.97%
2020/02/04	2	14.45	0	0.00	15.35	2	2,373	0.08%
2020/02/03	7	15.37	0	0.00	15.25	7	2,320	0.30%
2020/01/31	2	16.35	5	16.50	16.90	-3	2,254	-0.13%
2020/01/30	3	16.80	1	16.80	16.80	2	2,159	0.09%
2020/01/17	6	17.90	0	0.00	18.15	6	2,062	0.29%
2020/01/16	11	18.34	0	0.00	18.20	11	1,954	0.56%
2020/01/15	5	18.40	0	0.00	18.30	5	1,926	0.26%
2020/01/14	15	17.40	1	18.30	18.40	14	1,895	0.74%
2020/01/13	6	16.65	0	0.00	16.75	6	1,826	0.33%
2020/01/10	4	16.33	0.1	16.05	16.30	3.9	1,802	0.22%
2020/01/09	2	16.50	0	0.00	16.40	2	1,781	0.11%
2020/01/08	0	0.00	0.2	16.10	16.20	-0.2	1,760	-0.01%
2020/01/07	10	16.28	0	0.00	16.35	10	1,747	0.57%
2020/01/03	0	0.00	6	16.50	16.35	-6	1,638	-0.37%
2020/01/02	23	18.82	41	18.53	18.15	-18	1,607	-1.12%
2019/12/31	8.2	16.54	7	17.65	17.85	1.2	1,497	0.08%
2019/12/30	35	14.78	43	14.47	16.25	-8	1,348	-0.59%
2019/12/27	14	14.79	4.4	14.72	14.90	9.6	1,171	0.82%
2019/12/26	2	13.05	3	13.05	13.55	-1	1,051	-0.10%
2019/12/25	30	12.30	0	0.00	12.70	30	1,018	2.94%
2019/12/23	36	11.46	0	0.00	11.55	36	963	3.74%
2019/12/19	10	11.45	0	0.00	11.40	10	947	1.06%
2019/12/18	0	0.00	5	11.55	11.50	-5	940	-0.53%
2019/12/17	0	0.00	1	11.10	11.10	-1	925	-0.11%
2019/12/12	0.2	11.55	0	0.00	12.00	0.2	859	0.02%
2019/12/11	6	12.55	1	11.90	12.25	5	813	0.61%
2019/12/10	1	10.90	34	10.96	11.95	-33	757	-4.35%
2019/12/09	1	10.85	4	10.45	10.90	-3	662	-0.45%
2019/12/06	4	9.53	0	0.00	9.93	4	575	0.69%
2019/11/29	0	0.00	6	7.54	7.74	-6	258	-2.32%
2019/11/28	35	7.03	0	0.00	7.04	35	197	17.70%
2019/11/07	0	0.00	13	6.35	6.36	-13	142	-9.13%
2019/09/03	0	0.00	2	6.48	6.47	-2	156	-1.28%
2019/08/28	15	6.54	0	0.00	6.53	15	153	9.75%
2019/08/21	0	0.00	3	6.48	6.53	-3	152	-1.96%
2019/08/14	2	6.47	0	0.00	6.44	2	152	1.31%
2019/08/07	0	0.00	0.5	6.49	6.49	-0.5	147	-0.36%
2019/07/25	1	6.81	0	0.00	6.81	1	142	0.70%
2019/07/09	3	6.70	0	0.00	6.70	3	156	1.91%
2019/06/19	0	0.00	3	6.40	6.40	-3	152	-1.97%
2019/03/18	3	7.62	1.4	7.49	7.62	1.6	221	0.71%
2019/01/17	0	6.24	0	0.00	6.44	0	179	0.00%
2018/10/08	0	0.00	7	8.90	8.89	-7	383	-1.82%
2018/08/07	0	0.00	1	8.69	8.60	-1	1,525	-0.07%
2018/07/30	0	0.00	2	9.03	9.00	-2	1,531	-0.13%
2018/07/27	2	9.09	2	9.09	9.07	0	1,570	0.00%
2018/07/19	0	0.00	1	9.20	9.18	-1	1,567	-0.06%
2018/07/16	1	8.91	0	0.00	8.93	1	1,547	0.06%
2018/07/03	3	8.75	0	0.00	8.75	3	1,540	0.19%
2018/06/22	0	0.00	5	9.50	9.50	-5	1,489	-0.34%
2018/06/14	0	0.00	1	8.70	9.17	-1	1,353	-0.07%
2018/06/12	3	9.01	0	0.00	9.00	3	1,276	0.24%
2018/06/11	0	0.00	1	9.45	9.43	-1	1,236	-0.08%
2018/06/08	9	9.46	0	0.00	9.39	9	1,215	0.74%
2018/06/06	1	9.73	13	9.99	10.20	-12	1,078	-1.11%
2018/06/05	11	9.48	11	9.38	9.40	0	928	0.00%
2018/06/04	3	9.50	6	9.31	9.40	-3	875	-0.34%
2018/06/01	12	9.60	3	9.33	9.70	9	785	1.15%
2018/05/31	24	8.85	2	8.73	8.89	22	614	3.58%
2018/05/30	2	8.04	2	7.79	8.09	0	532	0.00%
2018/05/28	2	7.65	3	7.62	7.61	-1	501	-0.20%
2018/05/25	3	7.78	20	7.79	7.75	-17	485	-3.50%
2018/05/11	3	6.76	3	6.83	6.77	0	420	0.00%
2018/05/09	3	6.71	0	0.00	6.70	3	420	0.71%
2018/05/08	3	6.76	0	0.00	6.76	3	419	0.72%
2018/05/07	0	0.00	3	6.85	6.76	-3	418	-0.72%
2018/03/16	3	7.72	0	0.00	7.72	3	388	0.77%
2018/01/24	3	8.01	0	0.00	8.06	3	497	0.60%
2018/01/15	0	0.00	20	8.27	8.22	-20	468	-4.27%
2018/01/09	2	8.50	0	0.00	8.51	2	505	0.40%