系統電 (5309)-元大-淡水券商分點個股進出

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:13:35(已收盤)

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－元大-淡水券商分點個股進出

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

元大-淡水券商分點個股進出
元大-淡水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	12	34.25	2	34.35	34.00	10	2,254	0.44%
2024/05/07	0	0.00	11	35.30	34.55	-11	2,247	-0.49%
2024/04/26	1	34.30	1	33.85	33.85	0	2,265	0.00%
2024/04/25	1	34.15	0	0.00	34.10	1	2,265	0.04%
2024/04/22	1	33.45	0	0.00	33.25	1	2,296	0.04%
2024/04/19	7	34.04	2	33.15	34.05	5	2,289	0.22%
2024/04/18	8.2	35.38	0	0.00	34.70	8.2	2,276	0.36%
2024/04/17	3	35.75	0	0.00	35.20	3	2,303	0.13%
2024/04/16	0.4	34.39	0	0.00	33.80	0.4	2,303	0.02%
2024/04/15	1.2	35.08	0	0.00	35.00	1.2	2,450	0.05%
2024/04/12	12	35.20	1	35.50	35.50	11	2,513	0.44%
2024/04/11	1.2	35.03	0	0.00	34.95	1.2	2,509	0.05%
2024/04/10	1.2	35.96	0	0.00	35.50	1.2	2,502	0.05%
2024/04/08	0	0.00	0	35.55	35.30	0	2,509	0.00%
2024/04/03	1	35.10	0	0.00	35.05	1	2,497	0.04%
2024/04/02	0	0.00	0.2	35.25	35.35	-0.2	2,487	-0.01%
2024/04/01	0.5	35.88	0	36.00	35.75	0.5	2,462	0.02%
2024/03/29	2	38.13	6.2	36.30	35.75	-4.2	2,445	-0.17%
2024/03/28	9.3	39.79	7	39.56	39.50	2.3	2,276	0.10%
2024/03/27	2	37.64	11	38.15	39.60	-9	1,943	-0.46%
2024/03/26	0	0.00	2.1	36.47	36.00	-2.1	1,684	-0.13%
2024/03/22	4	36.38	0	0.00	36.20	4	1,648	0.24%
2024/03/19	3	35.85	0	0.00	35.75	3	1,663	0.18%
2024/03/15	0	0.00	3	36.17	35.80	-3	1,748	-0.17%
2024/03/14	4	36.63	0	0.00	36.50	4	1,744	0.23%
2024/03/12	1	36.90	0	0.00	36.80	1	1,702	0.06%
2024/03/11	0	0.00	2	35.30	35.40	-2	1,661	-0.12%
2024/03/08	0	0.00	0	35.90	35.35	0	1,694	0.00%
2024/03/07	0	0.00	5	37.42	36.70	-5	1,669	-0.30%
2024/03/06	11	37.37	4	37.30	36.95	7	1,602	0.44%
2024/03/05	5	37.03	0	0.00	37.30	5	1,526	0.33%
2024/02/21	0	34.25	0	0.00	34.00	0	1,405	0.00%
2024/02/02	1	34.00	0	0.00	34.05	1	1,396	0.07%
2024/01/31	1	34.70	0	0.00	34.65	1	1,398	0.07%
2024/01/26	1	34.85	0	0.00	34.85	1	1,392	0.07%
2024/01/22	1	34.75	0	0.00	34.75	1	1,382	0.07%
2024/01/18	1	35.30	0	0.00	34.60	1	1,382	0.07%
2024/01/17	1	35.00	0	0.00	35.00	1	1,389	0.07%
2024/01/16	0	0.00	0	35.40	35.50	0	1,373	0.00%
2024/01/12	0	0.00	1	36.35	36.30	-1	1,363	-0.07%
2024/01/11	0	0.00	1	37.00	36.80	-1	1,350	-0.07%
2024/01/10	2	37.93	0	0.00	37.60	2	1,310	0.15%
2024/01/09	2	38.10	9	38.06	37.50	-7	1,242	-0.56%
2024/01/03	0	0.00	2	36.75	36.50	-2	980	-0.20%
2024/01/02	2	36.50	0	0.00	36.75	2	1,000	0.20%
2023/12/19	0	0.00	1	34.95	34.95	-1	1,004	-0.10%
2023/12/14	0	0.00	1	35.85	35.85	-1	987	-0.10%
2023/12/12	1	36.45	5	36.63	36.70	-4	948	-0.42%
2023/12/11	1	35.25	0	0.00	35.25	1	902	0.11%
2023/12/01	0	0.00	1	35.25	35.40	-1	915	-0.11%
2023/11/30	0	0.00	9	35.66	35.80	-9	909	-0.99%
2023/11/28	0	0.00	4	34.80	34.85	-4	853	-0.47%
2023/11/27	0	0.00	2	34.95	34.35	-2	847	-0.24%
2023/11/22	1	34.20	0	0.00	34.20	1	840	0.12%
2023/11/14	0	0.00	0.1	31.85	32.35	-0.1	842	-0.01%
2023/11/13	0	0.00	0	31.95	31.80	0	860	0.00%
2023/11/10	1	31.85	0	0.00	31.80	1	858	0.12%
2023/11/09	1	32.30	0.4	32.55	32.60	0.6	859	0.08%
2023/11/06	0	0.00	1	33.85	33.75	-1	939	-0.11%
2023/11/03	1	33.35	0	0.00	33.40	1	957	0.10%
2023/10/31	7	33.09	6	32.05	32.05	1	954	0.10%
2023/10/19	0	0.00	1	33.05	32.95	-1	1,066	-0.09%
2023/10/16	0	0.00	1	34.00	34.05	-1	1,083	-0.09%
2023/10/13	0	0.00	1	34.50	34.40	-1	1,093	-0.09%
2023/10/12	2	34.58	0	0.00	34.40	2	1,102	0.18%
2023/10/11	5	34.39	36	34.27	34.25	-31	1,113	-2.78%
2023/10/06	5	35.00	1	35.30	34.85	4	1,126	0.36%
2023/10/05	37	35.76	2	35.45	34.90	35	1,109	3.15%
2023/10/03	2	34.40	0	0.00	34.30	2	1,102	0.18%
2023/09/22	0	0.00	3	34.55	35.30	-3	1,312	-0.23%
2023/09/21	1	34.85	0	0.00	34.85	1	1,323	0.08%
2023/09/12	1	36.30	1	35.95	36.15	0	1,463	0.00%
2023/09/08	0	0.00	4	34.86	34.75	-4	1,453	-0.28%
2023/09/07	0	0.00	1	35.40	35.00	-1	1,491	-0.07%
2023/09/01	1	35.50	0	0.00	35.35	1	1,635	0.06%
2023/08/29	1	33.75	0	0.00	34.10	1	1,691	0.06%
2023/08/28	1	34.00	0	0.00	33.90	1	1,697	0.06%
2023/08/25	1	34.35	14	34.45	34.35	-13	1,707	-0.76%
2023/08/17	0	0.00	1	36.10	36.00	-1	1,788	-0.06%
2023/08/14	2	33.43	0	0.00	33.90	2	1,867	0.11%
2023/08/11	1.6	35.04	0	0.00	34.65	1.6	1,864	0.09%
2023/08/10	3.1	36.26	0	0.00	35.45	3.1	1,840	0.17%
2023/08/09	2	37.90	0	0.00	37.10	2	1,815	0.11%
2023/08/02	0	0.00	0	37.80	37.55	0	1,955	0.00%
2023/08/01	0	0.00	1	38.75	38.45	-1	1,993	-0.05%
2023/07/31	2	38.58	8	38.88	38.75	-6	2,134	-0.28%
2023/07/28	1	38.15	4	38.10	38.25	-3	2,213	-0.14%
2023/07/25	2	36.88	1	36.90	38.20	1	2,271	0.04%
2023/07/24	4.3	36.76	0	0.00	36.50	4.3	2,286	0.19%
2023/07/21	2	37.75	2	37.65	37.70	0	2,288	0.00%
2023/07/20	1	38.00	0	0.00	38.00	1	2,325	0.04%
2023/07/19	0	0.00	2	38.10	37.80	-2	2,346	-0.09%
2023/07/18	3	38.32	5	38.50	38.15	-2	2,410	-0.08%
2023/07/17	6	38.16	1	38.00	38.85	5	2,494	0.20%
2023/07/13	1	38.90	1	39.00	38.55	0	2,629	0.00%
2023/07/12	1	38.15	0	0.00	38.20	1	2,683	0.04%
2023/07/11	0	0.00	4	38.11	38.00	-4	2,786	-0.14%
2023/07/07	6.5	38.86	0	0.00	38.55	6.5	3,329	0.20%
2023/07/06	2	40.13	0	0.00	40.10	2	3,334	0.06%
2023/07/04	1	40.65	3	40.72	40.60	-2	3,497	-0.06%
2023/06/30	0	0.00	1	41.50	41.70	-1	4,439	-0.02%
2023/06/26	1	40.60	0	0.00	40.90	1	4,849	0.02%
2023/06/21	1	40.35	0	0.00	40.35	1	4,851	0.02%
2023/06/19	1	40.85	0	0.00	40.90	1	4,858	0.02%
2023/06/13	3	40.80	1	40.45	40.65	2	4,812	0.04%
2023/06/12	0.5	41.10	9	40.88	40.80	-8.5	4,789	-0.18%
2023/06/09	5	41.65	2	41.65	41.65	3	4,768	0.06%
2023/06/02	0	0.00	1	42.95	43.00	-1	4,968	-0.02%
2023/06/01	0	0.00	1	42.75	42.80	-1	4,982	-0.02%
2023/05/25	0	0.00	0	42.95	42.60	0	5,041	0.00%
2023/05/18	1	43.85	0	0.00	43.50	1	5,227	0.02%
2023/05/15	1	42.10	0	0.00	42.00	1	5,303	0.02%
2023/05/12	0	0.00	3	41.30	42.10	-3	5,360	-0.06%
2023/05/11	1	41.70	0	0.00	41.60	1	5,493	0.02%
2023/05/09	1	44.54	1	43.30	43.10	0	5,702	0.00%
2023/05/08	5	43.99	0	44.30	44.20	5	5,686	0.09%
2023/05/05	6	44.93	6	45.21	44.50	0	5,678	0.00%
2023/05/04	7	44.20	5	44.45	44.15	2	5,590	0.04%
2023/05/03	0	0.00	3	43.00	42.25	-3	5,580	-0.05%
2023/05/02	2	43.50	0	43.55	43.20	2	5,625	0.04%
2023/04/28	3	43.05	4	43.24	43.10	-1	5,616	-0.02%
2023/04/27	0	0.00	11	42.50	43.25	-11	5,579	-0.20%
2023/04/26	11	42.95	0	0.00	42.90	11	5,543	0.20%
2023/04/24	3	42.30	0	0.00	42.25	3	5,459	0.06%
2023/04/20	0	44.80	1	43.80	43.50	-1	5,397	-0.02%
2023/04/19	2	44.35	0	0.00	44.25	2	5,314	0.04%
2023/04/18	2	44.93	9	45.58	44.50	-7	5,249	-0.13%
2023/04/17	11	45.80	2	45.80	45.85	9	5,204	0.17%
2023/04/14	3	45.13	10	45.55	45.00	-7	5,141	-0.14%
2023/04/13	6	48.17	13	47.53	46.00	-7	5,034	-0.14%
2023/04/12	6	47.31	1	47.55	47.50	5	4,688	0.11%
2023/04/11	7	45.79	0	0.00	45.95	7	4,455	0.16%
2023/04/10	0	0.00	3	45.50	45.05	-3	4,405	-0.07%
2023/04/07	1	45.85	10	45.45	45.90	-9	4,316	-0.21%
2023/04/06	4	46.55	9	46.38	46.30	-5	4,189	-0.12%
2023/03/31	31	46.24	25	46.35	46.35	6	3,907	0.15%
2023/03/30	1	44.35	11	44.42	44.30	-10	3,218	-0.31%
2023/03/28	0	0.00	11	42.67	42.65	-11	2,877	-0.38%
2023/03/27	10	43.30	0	43.50	43.50	10	2,812	0.35%
2023/03/22	0	42.35	0	0.00	42.65	0	2,774	0.00%
2023/03/21	0	0.00	1	42.00	42.30	-1	2,779	-0.04%
2023/03/15	13	41.94	12.1	41.65	41.70	0.9	3,104	0.03%
2023/03/14	0	41.25	2	41.05	41.00	-2	3,369	-0.06%
2023/03/13	0	0.00	12	40.87	41.20	-12	3,547	-0.34%
2023/03/10	1	41.80	0	0.00	41.80	1	3,666	0.03%
2023/03/09	0.1	43.36	5	44.26	43.00	-4.9	3,806	-0.13%
2023/03/08	0	0.00	5	44.20	44.20	-5	3,857	-0.13%
2023/03/07	0	0.00	14	43.41	43.50	-14	3,828	-0.37%
2023/03/06	12	43.28	0	0.00	43.55	12	3,847	0.31%
2023/03/03	0	0.00	0	42.50	42.50	0	3,820	0.00%
2023/02/24	1	42.75	3	42.13	41.85	-2	3,842	-0.05%
2023/02/22	2	42.90	0	0.00	42.90	2	3,824	0.05%
2023/02/21	15	44.73	15	44.40	44.00	0	3,899	0.00%
2023/02/20	15	44.30	8	43.88	44.30	7	3,878	0.18%
2023/02/17	1	43.40	0	0.00	43.70	1	3,834	0.03%
2023/02/16	0	0.00	6	43.18	43.40	-6	3,842	-0.16%
2023/02/15	0	0.00	2	43.90	42.70	-2	3,947	-0.05%
2023/02/14	0	0.00	5	43.00	42.90	-5	3,942	-0.13%
2023/02/13	2	42.35	17	42.84	43.40	-15	3,999	-0.37%
2023/02/10	3	43.45	0	0.00	43.10	3	4,026	0.07%
2023/02/09	9	44.16	6	44.31	43.80	3	4,009	0.07%
2023/02/08	0	0.00	3	43.65	43.60	-3	3,868	-0.08%
2023/02/07	4	43.39	1	43.05	43.00	3	3,791	0.08%
2023/02/06	0	0.00	3	42.33	41.65	-3	3,598	-0.08%
2023/02/03	1	42.35	0	0.00	42.55	1	3,574	0.03%
2023/02/02	19	42.57	2	42.83	42.65	17	3,545	0.48%
2023/02/01	3	42.87	4	42.56	42.00	-1	3,507	-0.03%
2023/01/31	3	41.68	1	41.80	41.85	2	3,415	0.06%
2023/01/30	1	40.30	0	0.00	40.55	1	3,377	0.03%
2023/01/16	1	39.85	0	0.00	39.20	1	3,387	0.03%
2023/01/12	2	40.30	0	0.00	39.80	2	3,474	0.06%
2023/01/11	0	0.00	1	41.15	40.30	-1	3,543	-0.03%
2023/01/10	2	40.37	0	0.00	40.20	2	3,518	0.06%
2023/01/09	1	40.40	1	40.00	40.50	0	3,518	0.00%
2023/01/06	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/01/05	5	39.89	1	40.00	39.80	4	3,528	0.11%
2023/01/04	2	39.20	0	0.00	39.10	2	3,485	0.06%
2023/01/03	1	39.00	0	0.00	39.00	1	3,487	0.03%
2022/12/30	1	38.30	0	0.00	38.30	1	3,502	0.03%
2022/12/29	0	0.00	2	37.88	38.35	-2	3,502	-0.06%
2022/12/28	2	38.00	0	0.00	38.00	2	3,531	0.06%
2022/12/27	1	39.85	0	0.00	39.60	1	3,502	0.03%
2022/12/23	0	0.00	1	39.75	39.50	-1	3,519	-0.03%
2022/12/22	1	40.45	0	0.00	40.25	1	3,509	0.03%
2022/12/19	0	0.00	4	40.86	40.80	-4	3,549	-0.11%
2022/12/16	2	41.00	1	40.95	40.95	1	3,554	0.03%
2022/12/14	1	41.65	1	41.65	41.65	0	3,554	0.00%
2022/12/09	7	42.06	3	42.42	41.05	4	3,507	0.11%
2022/12/08	3	43.60	2	43.78	43.45	1	3,377	0.03%
2022/12/07	0	0.00	11	44.54	43.05	-11	3,335	-0.33%
2022/12/06	8	45.39	7	45.66	44.70	1	3,263	0.03%
2022/12/05	15	45.48	10.3	45.18	44.70	4.7	3,003	0.16%
2022/12/02	6	44.64	3	44.70	44.60	3	2,832	0.11%
2022/12/01	0	0.00	18	44.34	44.50	-18	2,700	-0.67%
2022/11/30	16	43.18	19	43.25	42.85	-3	2,556	-0.12%
2022/11/28	0	0.00	1	41.60	41.60	-1	2,583	-0.04%
2022/11/25	1	40.40	0	0.00	40.05	1	2,751	0.04%
2022/11/24	1	40.50	0	0.00	40.25	1	2,922	0.03%
2022/11/21	3	41.33	2	41.40	41.05	1	3,026	0.03%
2022/11/18	0	0.00	2	41.45	41.00	-2	3,041	-0.07%
2022/11/17	21	42.14	5	42.33	42.10	16	3,030	0.53%
2022/11/16	5	41.23	2	41.70	41.25	3	2,924	0.10%
2022/11/14	3	40.72	2	40.65	40.60	1	2,875	0.03%
2022/11/11	1	41.40	3	41.27	41.40	-2	2,872	-0.07%
2022/11/10	2	40.53	0.1	41.00	41.00	1.9	2,796	0.07%
2022/11/09	2	40.63	1	40.85	39.65	1	2,883	0.03%
2022/11/08	2	40.04	2	39.75	39.60	0	2,859	0.00%
2022/11/07	0	0.00	5	39.10	38.80	-5	2,811	-0.18%
2022/11/03	1	38.10	2	38.43	38.20	-1	2,878	-0.03%
2022/11/01	0	0.00	8	36.89	37.25	-8	2,951	-0.27%
2022/10/28	0	0.00	1	36.15	36.50	-1	2,983	-0.03%
2022/10/26	0	0.00	2	37.65	37.05	-2	3,055	-0.07%
2022/10/25	2	38.50	1	38.25	38.45	1	3,084	0.03%
2022/10/24	0	0.00	2	38.65	38.20	-2	3,116	-0.06%
2022/10/21	5	38.10	4	38.10	37.60	1	3,166	0.03%
2022/10/20	3	38.52	4	38.76	38.00	-1	3,197	-0.03%
2022/10/19	17	38.98	9	39.19	38.90	8	3,194	0.25%
2022/10/18	1	37.00	1	37.10	37.00	0	3,188	0.00%
2022/10/14	1	36.00	1	36.35	36.35	0	3,355	0.00%
2022/10/13	0	0.00	4	36.75	34.90	-4	3,402	-0.12%
2022/10/07	6	40.10	1	39.10	39.10	5	3,544	0.14%
2022/10/06	0	0.00	1	38.90	38.90	-1	3,668	-0.03%
2022/10/05	6	39.88	7	39.79	38.70	-1	3,719	-0.03%
2022/10/04	6	38.21	5	38.50	38.45	1	3,730	0.03%
2022/09/28	0	0.00	18	36.39	35.90	-18	3,859	-0.47%
2022/09/27	0.3	37.40	23.1	37.22	37.40	-22.8	3,866	-0.59%
2022/09/26	0	0.00	1	38.05	37.50	-1	3,884	-0.03%
2022/09/23	1	39.90	3	39.15	39.00	-2	3,951	-0.05%
2022/09/13	20	42.34	4	42.85	42.80	16	4,599	0.35%
2022/09/08	0	0.00	2	41.60	41.55	-2	4,817	-0.04%
2022/09/07	2	41.50	2	41.20	41.20	0	5,027	0.00%
2022/09/06	4	41.24	2	40.80	40.80	2	5,431	0.04%
2022/09/05	46	43.99	41	44.05	41.85	5	5,500	0.09%
2022/09/02	8	43.76	5	43.95	44.00	3	5,465	0.05%
2022/09/01	7	43.04	1	44.40	42.60	6	5,552	0.11%
2022/08/31	33	43.65	35	43.32	43.70	-2	5,750	-0.03%
2022/08/30	26	41.83	28	41.91	42.15	-2	5,832	-0.03%
2022/08/29	2	39.93	2	40.50	40.45	0	6,552	0.00%
2022/08/26	16	41.83	26	42.06	41.80	-10	6,924	-0.14%
2022/08/25	0	0.00	2	40.90	40.95	-2	7,712	-0.03%
2022/08/24	6	40.71	2	40.93	40.35	4	7,971	0.05%
2022/08/23	1	40.50	2	41.00	41.00	-1	8,142	-0.01%
2022/08/22	1	41.20	0	0.00	40.75	1	8,267	0.01%
2022/08/18	5	41.35	1	41.60	41.60	4	8,270	0.05%
2022/08/17	0	0.00	4	41.26	41.10	-4	8,253	-0.05%
2022/08/16	70	42.47	70	42.83	41.75	0	8,245	0.00%
2022/08/12	1	40.25	0	0.00	40.25	1	8,134	0.01%
2022/08/11	5	40.37	1	41.60	40.10	4	8,125	0.05%
2022/08/10	4	40.98	4	40.98	40.75	0	8,086	0.00%
2022/08/09	4	40.29	3	40.30	40.65	1	8,024	0.01%
2022/08/08	1	39.00	0	0.00	39.80	1	7,978	0.01%
2022/08/05	1	38.20	0	0.00	38.55	1	7,939	0.01%
2022/08/02	6	38.48	77	38.28	38.30	-71	7,931	-0.90%
2022/08/01	95	39.56	25	40.00	39.75	70	7,891	0.89%
2022/07/29	0	0.00	11	39.52	39.15	-11	7,858	-0.14%
2022/07/28	10	38.60	1	38.80	38.70	9	7,851	0.11%
2022/07/27	3	38.15	0	0.00	38.55	3	7,808	0.04%
2022/07/26	2	38.58	7	38.29	38.15	-5	7,807	-0.06%
2022/07/25	3	38.13	5	38.20	38.00	-2	7,763	-0.03%
2022/07/22	40	37.35	35	37.13	37.05	5	7,746	0.06%
2022/07/21	13	35.95	13	35.85	36.15	0	7,640	0.00%
2022/07/18	0	0.00	1	35.90	35.65	-1	7,549	-0.01%
2022/07/14	4	34.55	11	35.29	35.75	-7	7,460	-0.09%
2022/07/12	0	0.00	6	37.57	37.40	-6	7,309	-0.08%
2022/07/11	0	0.00	0	39.90	39.70	0	7,307	0.00%
2022/07/08	31	40.00	30	40.15	39.55	1	7,343	0.01%
2022/07/07	2	37.63	1	38.10	38.45	1	7,713	0.01%
2022/07/04	1	39.20	20	39.20	38.80	-19	8,498	-0.22%
2022/07/01	9	41.20	2	40.53	38.80	7	8,901	0.08%
2022/06/30	20	42.05	0	0.00	41.70	20	8,885	0.23%
2022/06/29	0	0.00	4	43.56	43.50	-4	9,490	-0.04%
2022/06/28	3	44.62	0	0.00	44.25	3	9,690	0.03%
2022/06/27	11	45.65	10	45.65	45.60	1	9,628	0.01%
2022/06/24	10	44.12	17	44.91	44.85	-7	9,490	-0.07%
2022/06/23	32	42.41	32	42.59	42.75	0	9,384	0.00%
2022/06/22	3	43.60	68	43.41	42.80	-65	9,358	-0.69%
2022/06/21	17	44.47	5	44.64	45.45	12	9,373	0.13%
2022/06/20	9	45.60	10	43.59	42.65	-1	9,360	-0.01%
2022/06/17	17	45.10	18	45.49	45.90	-1	9,340	-0.01%
2022/06/16	4	46.14	49	47.54	45.05	-45	9,253	-0.49%
2022/06/15	12	47.54	29	47.99	46.50	-17	9,064	-0.19%
2022/06/14	51	46.11	1	45.35	46.80	50	8,648	0.58%
2022/06/13	18	46.03	11	45.34	46.25	7	8,523	0.08%
2022/06/10	23	47.16	10	46.98	46.85	13	8,453	0.15%
2022/06/09	166	47.38	132	47.27	46.90	34	8,270	0.41%	大買/大賣/
2022/06/08	58	46.76	48	46.18	46.45	10	7,865	0.13%
2022/06/07	188	47.70	181	47.23	46.80	7	7,610	0.09%	大買/大賣/
2022/06/06	50	47.42	16	46.17	46.00	34	6,831	0.50%
2022/06/02	27	46.32	100.7	46.58	47.15	-73.7	6,442	-1.14%
2022/06/01	23	44.44	53	43.96	43.25	-30	5,640	-0.53%
2022/05/31	4	43.00	3	43.45	43.30	1	5,373	0.02%
2022/05/30	36	42.47	7	41.89	42.30	29	5,287	0.55%
2022/05/26	31	41.59	34	40.63	40.00	-3	5,173	-0.06%
2022/05/24	4	39.61	1	40.35	39.25	3	5,178	0.06%
2022/05/23	72	40.89	33	40.67	40.70	39	5,144	0.76%
2022/05/20	1	39.30	2	39.05	39.05	-1	5,081	-0.02%
2022/05/19	3	38.48	1	39.00	38.95	2	5,095	0.04%
2022/05/17	0	0.00	5	38.60	38.60	-5	5,143	-0.10%
2022/05/16	6	38.33	2	38.30	38.10	4	5,226	0.08%
2022/05/13	2	38.35	2	38.00	38.10	0	5,261	0.00%
2022/05/12	5	39.10	3	38.00	38.00	2	5,301	0.04%
2022/05/09	0.4	39.76	1	39.30	38.90	-0.6	5,506	-0.01%
2022/05/06	1	40.65	0	0.00	40.85	1	5,774	0.02%
2022/05/05	1	40.75	0	0.00	40.85	1	6,053	0.02%
2022/05/03	30	40.65	30	41.00	40.20	0	6,536	0.00%
2022/04/27	0	0.00	5	39.30	39.40	-5	6,799	-0.07%
2022/04/26	10.3	40.25	0	0.00	40.50	10.3	6,956	0.15%
2022/04/25	1	41.00	2	40.70	40.85	-1	6,974	-0.01%
2022/04/21	0	0.00	2	42.15	42.10	-2	7,023	-0.03%
2022/04/18	2	40.58	0	0.00	40.35	2	7,054	0.03%
2022/04/15	1	41.90	0	0.00	41.80	1	7,040	0.01%
2022/04/14	0	0.00	15	43.43	43.10	-15	7,033	-0.21%
2022/04/13	27	44.59	13	45.29	43.75	14	7,047	0.20%
2022/04/12	13	42.75	29.8	43.01	43.45	-16.8	6,629	-0.25%
2022/04/11	26	43.15	26	44.01	42.55	0	6,476	0.00%
2022/04/08	60	43.32	53	43.31	43.80	7	6,156	0.11%
2022/04/07	39	43.52	63	43.71	42.95	-24	5,796	-0.41%
2022/04/06	11	40.55	13.1	40.81	40.40	-2.1	5,378	-0.04%
2022/04/01	53	43.41	33	42.98	41.50	20	5,326	0.38%
2022/03/31	31	42.90	62	42.33	42.70	-31	4,699	-0.66%
2022/03/30	2	41.03	5	40.86	40.95	-3	4,508	-0.07%
2022/03/29	3	40.30	1	40.20	39.90	2	4,507	0.04%
2022/03/28	14	40.27	13	40.48	40.65	1	4,522	0.02%
2022/03/25	1	41.50	4	41.28	41.15	-3	4,505	-0.07%
2022/03/24	1	41.50	0	0.00	40.55	1	4,467	0.02%
2022/03/23	17	41.29	40	41.46	41.25	-23	4,439	-0.52%
2022/03/22	27	41.44	1	41.05	41.15	26	4,403	0.59%
2022/03/21	31	40.26	33	40.37	40.35	-2	4,325	-0.05%
2022/03/18	0	0.00	1	39.65	39.05	-1	4,386	-0.02%
2022/03/15	11	38.63	11	39.00	37.50	0	4,702	0.00%
2022/03/11	0	0.00	1	38.15	38.15	-1	4,926	-0.02%
2022/03/10	2	38.50	1	38.65	38.30	1	5,070	0.02%
2022/03/08	4	36.10	3	37.10	36.00	1	5,317	0.02%
2022/03/07	1	37.50	4	37.38	37.10	-3	5,357	-0.06%
2022/03/04	1	39.05	0	0.00	39.05	1	5,446	0.02%
2022/03/03	5	41.05	3	40.37	39.80	2	5,537	0.04%
2022/03/01	0	0.00	1	40.70	40.50	-1	5,708	-0.02%
2022/02/25	1	39.55	0	0.00	38.80	1	6,023	0.02%
2022/02/24	0	0.00	1	39.70	38.60	-1	6,108	-0.02%
2022/02/22	6	39.75	0	0.00	39.70	6	6,348	0.09%
2022/02/18	2	40.83	0	0.00	40.85	2	6,936	0.03%
2022/02/17	0	0.00	1	41.80	40.85	-1	7,449	-0.01%
2022/02/16	6	41.63	0	0.00	42.05	6	7,729	0.08%
2022/02/15	0	0.00	1	40.50	40.35	-1	7,766	-0.01%
2022/02/14	2	39.45	0	0.00	39.40	2	7,968	0.03%
2022/02/11	1	40.80	0	0.00	40.75	1	8,079	0.01%
2022/02/10	0	41.45	2	42.00	41.60	-2	8,150	-0.02%
2022/02/09	1	42.55	5	42.11	42.00	-4	8,151	-0.05%
2022/02/08	14	42.39	13	42.37	42.50	1	8,338	0.01%
2022/02/07	3	41.55	10	41.21	41.90	-7	8,113	-0.09%
2022/01/26	14	39.84	8.1	39.99	39.30	5.9	7,866	0.08%
2022/01/25	18.1	39.79	14	39.74	38.50	4.1	7,821	0.05%
2022/01/24	1	36.54	1	37.65	38.20	0	7,673	0.00%
2022/01/21	3	39.90	5.1	39.34	38.90	-2.1	7,730	-0.03%
2022/01/20	7	39.84	13	40.02	39.45	-6	7,757	-0.08%
2022/01/19	5	38.31	5	38.52	38.20	0	7,660	0.00%
2022/01/18	3	36.85	0	0.00	36.85	3	7,727	0.04%
2022/01/17	0	36.95	0	0.00	37.05	0	7,792	0.00%
2022/01/14	2	34.00	0	0.00	34.45	2	7,750	0.03%
2022/01/13	4	35.28	0	0.00	35.10	4	7,752	0.05%
2022/01/12	1	35.50	0	0.00	35.50	1	7,751	0.01%
2022/01/11	0	0.00	2	36.50	36.45	-2	7,759	-0.03%
2022/01/10	1	37.50	3	37.35	37.45	-2	7,749	-0.03%
2022/01/06	1	39.20	0	0.00	38.50	1	7,781	0.01%
2022/01/05	2	40.10	3	40.05	39.90	-1	7,727	-0.01%
2022/01/04	4	39.90	0	0.00	39.85	4	7,774	0.05%
2021/12/30	1	39.90	0	0.00	39.95	1	7,824	0.01%
2021/12/29	3	40.05	1	40.10	40.05	2	7,915	0.03%
2021/12/28	1	40.75	0	0.00	40.40	1	8,243	0.01%
2021/12/27	0	0.00	3	40.25	40.30	-3	8,295	-0.04%
2021/12/24	1	39.95	1	40.85	39.95	0	8,359	0.00%
2021/12/23	6	41.07	0	0.00	41.15	6	8,360	0.07%
2021/12/22	5	41.42	0	0.00	41.40	5	8,433	0.06%
2021/12/17	9	40.27	8	39.93	40.00	1	8,562	0.01%
2021/12/16	6	41.17	1	41.20	41.20	5	8,485	0.06%
2021/12/15	4	41.25	0	0.00	41.15	4	8,434	0.05%
2021/12/14	17	41.49	7	42.43	40.90	10	8,390	0.12%
2021/12/13	8	43.81	0	0.00	43.00	8	8,274	0.10%
2021/12/10	7	43.13	2	43.15	44.50	5	8,162	0.06%
2021/12/09	4	45.30	4	46.20	44.50	0	8,038	0.00%
2021/12/08	4	45.10	4	45.40	45.15	0	7,958	0.00%
2021/12/07	3	45.20	3	46.13	45.85	0	7,912	0.00%
2021/12/06	8	45.49	4	45.56	45.45	4	7,813	0.05%
2021/12/03	2	44.83	0	0.00	44.50	2	7,663	0.03%
2021/12/02	1	42.70	7	44.00	43.05	-6	7,505	-0.08%
2021/12/01	3	43.63	0	0.00	43.40	3	7,396	0.04%
2021/11/30	3	44.20	8	44.45	43.40	-5	7,356	-0.07%
2021/11/29	1	42.40	1	42.55	42.25	0	7,265	0.00%
2021/11/26	3	42.70	0	0.00	42.90	3	7,148	0.04%
2021/11/25	6	44.93	3	45.05	44.95	3	7,006	0.04%
2021/11/24	3	44.16	6	44.80	45.15	-3	6,847	-0.04%
2021/11/23	7	42.19	0	0.00	42.05	7	6,516	0.11%
2021/11/22	2	43.03	0	0.00	43.00	2	6,432	0.03%
2021/11/19	15	43.47	38	42.95	43.65	-23	6,353	-0.36%
2021/11/18	38	46.01	2	45.23	44.10	36	6,144	0.59%
2021/11/17	5	43.02	14	43.35	43.50	-9	5,726	-0.16%
2021/11/16	10	43.12	10	43.72	42.05	0	5,502	0.00%
2021/11/15	14	40.62	10	40.64	41.55	4	4,984	0.08%
2021/11/12	7	39.46	11	38.43	37.80	-4	4,667	-0.09%
2021/11/11	12	40.21	43.1	39.81	39.00	-31.1	4,548	-0.68%
2021/11/10	0.1	39.20	4	39.63	39.50	-3.9	4,331	-0.09%
2021/11/09	1	39.30	0	0.00	38.85	1	4,179	0.02%
2021/11/08	2	39.20	1	38.50	38.00	1	4,063	0.02%
2021/11/05	4	39.44	2	39.48	39.80	2	3,986	0.05%
2021/11/04	1	38.35	3	38.03	38.20	-2	3,769	-0.05%
2021/11/03	0	0.00	1	37.05	37.00	-1	3,715	-0.03%
2021/11/02	0	0.00	1.2	38.16	37.10	-1.2	3,701	-0.03%
2021/11/01	14	38.53	14	38.09	37.70	0	3,523	0.00%
2021/10/29	4.1	37.09	15	37.14	37.10	-10.9	3,433	-0.32%
2021/10/28	9.1	36.25	1	36.40	35.70	8.1	3,373	0.24%
2021/10/27	10	35.95	1	36.60	36.60	9	3,439	0.26%
2021/10/26	3	35.72	4	35.55	35.70	-1	3,391	-0.03%
2021/10/25	3	33.83	8	33.16	33.85	-5	3,153	-0.16%
2021/10/22	2	32.08	0	0.00	32.00	2	3,071	0.07%
2021/10/21	0	0.00	1	32.40	32.25	-1	3,112	-0.03%
2021/10/20	1	32.85	0	0.00	32.85	1	3,094	0.03%
2021/10/19	1	32.65	6	33.12	33.00	-5	3,099	-0.16%
2021/10/15	0	0.00	2	32.18	32.10	-2	3,100	-0.06%
2021/10/14	38	31.92	31	31.64	31.85	7	3,070	0.23%
2021/10/12	1	30.80	4	31.05	30.45	-3	3,022	-0.10%
2021/10/08	2	33.78	5	33.30	32.45	-3	2,967	-0.10%
2021/10/07	5	33.31	0	0.00	33.05	5	2,948	0.17%
2021/10/06	13	33.72	13	33.55	33.00	0	2,963	0.00%
2021/10/05	32	34.17	40	33.92	32.70	-8	2,869	-0.28%
2021/10/04	1	31.25	2	31.75	33.10	-1	2,536	-0.04%
2021/10/01	6	33.25	3	32.82	30.85	3	2,491	0.12%
2021/09/30	3	32.47	1	32.00	33.20	2	2,443	0.08%
2021/09/29	4	32.94	5	33.06	32.00	-1	2,568	-0.04%
2021/09/28	47	33.94	39	33.05	32.80	8	2,567	0.31%
2021/09/27	3	31.02	2	31.83	31.70	1	2,393	0.04%
2021/09/17	2	31.10	1	31.15	31.10	1	2,540	0.04%
2021/09/14	3	33.07	3	33.03	32.20	0	2,546	0.00%
2021/09/10	0	0.00	1	31.70	31.40	-1	2,492	-0.04%
2021/09/07	2	30.90	0	0.00	30.70	2	2,373	0.08%
2021/09/03	0	0.00	1	33.20	33.00	-1	2,359	-0.04%
2021/09/02	0	0.00	1	32.00	32.00	-1	2,337	-0.04%
2021/08/31	1	30.85	0	0.00	30.75	1	2,302	0.04%
2021/08/27	0	0.00	1	31.10	31.25	-1	2,301	-0.04%
2021/08/25	0	0.00	1	31.40	31.30	-1	2,257	-0.04%
2021/08/24	31	31.36	30	30.65	30.85	1	2,252	0.04%
2021/08/20	5	29.63	5	29.00	29.00	0	2,254	0.00%
2021/08/11	0	0.00	1	32.45	31.05	-1	2,300	-0.04%
2021/08/10	7	33.44	3	33.73	32.90	4	2,272	0.18%
2021/08/09	0	0.00	4	35.15	35.10	-4	2,218	-0.18%
2021/08/06	1	36.55	1	38.00	36.50	0	2,215	0.00%
2021/08/05	1	38.60	3	38.43	38.25	-2	2,210	-0.09%
2021/08/03	1	38.90	2	38.68	38.70	-1	2,185	-0.05%
2021/08/02	4	38.86	2	38.73	39.20	2	2,114	0.09%
2021/07/30	2	37.00	4	36.91	36.50	-2	1,928	-0.10%
2021/07/27	2	36.05	0	0.00	35.10	2	1,864	0.11%
2021/07/26	0	0.00	3	35.60	35.50	-3	1,836	-0.16%
2021/07/21	1	33.75	1	35.05	33.25	0	1,806	0.00%
2021/07/20	6	34.05	0	0.00	34.05	6	1,768	0.34%
2021/07/19	2	35.05	0	0.00	35.05	2	1,759	0.11%
2021/07/16	1	35.85	1	35.60	35.65	0	1,774	0.00%
2021/07/15	1	35.70	1	35.20	35.50	0	1,778	0.00%
2021/07/14	1	35.70	0	0.00	35.35	1	1,777	0.06%
2021/07/13	0	0.00	4	38.56	36.95	-4	1,760	-0.23%
2021/07/12	11	37.24	2	37.10	37.10	9	1,705	0.53%
2021/07/09	1	37.20	3	36.88	36.90	-2	1,695	-0.12%
2021/07/08	1	38.15	0	0.00	37.95	1	1,702	0.06%
2021/07/07	5	37.78	1	38.10	37.55	4	1,709	0.23%
2021/07/06	6	39.75	8	39.11	38.45	-2	1,717	-0.12%
2021/07/05	2	36.33	9	38.14	38.35	-7	1,591	-0.44%
2021/07/02	0	0.00	1	35.05	34.90	-1	1,550	-0.06%
2021/07/01	11	35.15	0	0.00	35.00	11	1,602	0.69%
2021/06/30	0	0.00	7	35.04	35.80	-7	1,688	-0.41%
2021/06/29	30	33.05	2	32.85	33.05	28	1,671	1.67%
2021/06/28	6	33.36	26	30.90	33.90	-20	1,655	-1.21%
2021/06/25	11	30.75	0	0.00	31.40	11	1,624	0.68%
2021/06/23	0	0.00	2.1	30.19	30.20	-2.1	1,634	-0.13%
2021/06/21	2	29.60	0	0.00	28.70	2	1,641	0.12%
2021/06/17	1	29.85	0	0.00	30.00	1	1,677	0.06%
2021/06/11	0	0.00	1	30.35	30.35	-1	1,718	-0.06%
2021/06/10	16	29.87	0	0.00	30.55	16	1,727	0.93%
2021/06/03	0	0.00	1	30.55	30.10	-1	1,814	-0.06%
2021/06/02	1	30.95	0	0.00	30.15	1	1,846	0.05%
2021/05/31	1	30.20	0	0.00	30.20	1	1,874	0.05%
2021/05/27	2	31.12	1	31.80	30.50	1	1,913	0.05%
2021/05/26	0	30.81	0	32.20	32.20	0	1,915	0.00%
2021/05/25	1	29.05	0	0.00	29.30	1	1,935	0.05%
2021/05/24	0	0.00	1	26.65	26.65	-1	1,982	-0.05%
2021/05/19	2	26.40	0	0.00	26.15	2	2,202	0.09%
2021/05/13	1	27.00	0	0.00	27.00	1	2,215	0.05%
2021/05/12	0	27.80	0	0.00	27.75	0	2,197	0.00%
2021/05/06	0	0.00	1	34.45	34.40	-1	2,272	-0.04%
2021/05/04	1	33.25	0	0.00	32.90	1	2,364	0.04%
2021/05/03	2	35.70	1	36.00	35.00	1	2,360	0.04%
2021/04/29	10	37.08	0	0.00	37.10	10	2,356	0.42%
2021/04/27	0	0.00	1	37.80	37.80	-1	2,405	-0.04%
2021/04/23	2	37.88	0	0.00	38.00	2	2,436	0.08%
2021/04/21	1	38.60	0	0.00	38.60	1	2,455	0.04%
2021/04/20	1	39.20	0	0.00	39.00	1	2,478	0.04%
2021/04/14	1	39.50	0	0.00	38.50	1	2,618	0.04%
2021/04/12	1	41.65	0	0.00	39.75	1	2,657	0.04%
2021/04/09	2	41.80	5	42.33	41.65	-3	2,658	-0.11%
2021/04/08	3	43.13	1	43.65	43.80	2	2,631	0.08%
2021/04/07	3	42.83	6	42.81	43.60	-3	2,621	-0.11%
2021/04/06	0	0.00	2	43.13	44.00	-2	2,567	-0.08%
2021/04/01	2	39.98	2	39.50	40.15	0	2,509	0.00%
2021/03/31	0	0.00	1	38.90	38.20	-1	2,574	-0.04%
2021/03/30	3	38.97	2	39.05	39.10	1	2,591	0.04%
2021/03/29	5	39.95	0	0.00	39.70	5	2,588	0.19%
2021/03/26	0	0.00	2	37.70	37.80	-2	2,594	-0.08%
2021/03/25	0	0.00	3	37.45	37.45	-3	2,637	-0.11%
2021/03/24	0	0.00	3	37.45	37.45	-3	2,662	-0.11%
2021/03/22	5	39.40	1	39.35	39.15	4	2,662	0.15%
2021/03/18	2	40.00	0	0.00	40.95	2	2,686	0.07%
2021/03/17	1	39.55	0	0.00	39.45	1	2,710	0.04%
2021/03/16	1	39.65	0	0.00	39.50	1	2,737	0.04%
2021/03/15	1	39.85	0	0.00	39.90	1	2,774	0.04%
2021/03/11	1	39.75	0	0.00	39.90	1	3,008	0.03%
2021/03/09	1	39.40	0	0.00	39.70	1	3,461	0.03%
2021/03/05	1	42.40	0	0.00	42.35	1	3,669	0.03%
2021/03/04	1	43.70	0	0.00	42.95	1	3,788	0.03%
2021/03/03	0	0.00	1	41.95	42.85	-1	3,801	-0.03%
2021/02/25	0	0.00	3	45.23	45.55	-3	3,906	-0.08%
2021/02/24	0	0.00	5	43.39	43.15	-5	3,993	-0.13%
2021/02/23	2	44.80	2	44.55	45.00	0	4,048	0.00%
2021/02/22	2	44.98	2	45.10	45.55	0	4,054	0.00%
2021/02/19	1	41.00	1	40.30	41.45	0	3,988	0.00%
2021/02/18	4	39.78	3	39.70	40.05	1	4,055	0.02%
2021/02/17	1	39.80	4	39.55	40.00	-3	4,124	-0.07%
2021/02/05	0	0.00	3	38.12	38.30	-3	4,118	-0.07%
2021/02/04	4	38.95	16	39.24	38.95	-12	4,168	-0.29%
2021/02/03	2	39.08	4	39.24	38.65	-2	4,249	-0.05%
2021/02/02	4	39.59	1	39.60	39.30	3	4,321	0.07%
2021/01/29	8	38.98	1	38.70	38.00	7	4,542	0.15%
2021/01/28	5	39.18	6	38.74	38.95	-1	4,791	-0.02%
2021/01/27	0	0.00	5	37.53	38.00	-5	5,020	-0.10%
2021/01/26	8	38.81	0	0.00	38.60	8	5,387	0.15%
2021/01/25	0	0.00	1	35.80	36.90	-1	5,574	-0.02%
2021/01/21	1	34.25	5	34.05	34.20	-4	5,605	-0.07%
2021/01/20	1	34.30	0	0.00	34.05	1	5,602	0.02%
2021/01/19	0	0.00	41	36.90	36.35	-41	5,579	-0.73%
2021/01/15	45	39.03	0	0.00	38.70	45	5,587	0.81%
2021/01/14	2	37.88	0	0.00	37.95	2	5,599	0.04%
2021/01/13	0	0.00	9	37.95	38.20	-9	5,663	-0.16%
2021/01/12	5	35.45	0	0.00	35.95	5	5,738	0.09%
2021/01/11	4	36.48	0	0.00	37.65	4	5,783	0.07%
2021/01/08	1	39.55	0	0.00	39.05	1	5,781	0.02%
2021/01/06	0	0.00	2	40.85	39.80	-2	5,971	-0.03%
2021/01/05	1	43.10	10	42.20	41.60	-9	5,985	-0.15%
2021/01/04	1	42.35	5	42.34	42.80	-4	6,044	-0.07%
2020/12/31	4	41.59	1	41.45	41.30	3	6,066	0.05%
2020/12/30	1	40.40	14	42.00	42.00	-13	6,061	-0.21%
2020/12/29	6	40.03	10	39.80	39.50	-4	6,028	-0.07%
2020/12/28	8	39.23	15	39.50	39.15	-7	6,021	-0.12%
2020/12/25	23	40.36	6	40.28	40.35	17	5,973	0.28%
2020/12/24	4	41.76	5	42.85	41.80	-1	5,891	-0.02%
2020/12/23	6	42.13	0	0.00	42.50	6	5,922	0.10%
2020/12/22	5	41.68	4	42.24	41.50	1	5,968	0.02%
2020/12/21	7	41.70	0	0.00	41.30	7	6,036	0.12%
2020/12/18	5	43.06	1	44.00	43.00	4	6,038	0.07%
2020/12/16	0	0.00	3	44.75	44.90	-3	6,063	-0.05%
2020/12/15	1	43.80	0	0.00	43.75	1	6,138	0.02%
2020/12/14	0	0.00	2	45.00	44.90	-2	6,110	-0.03%
2020/12/11	1	45.10	2	45.23	45.30	-1	6,101	-0.02%
2020/12/10	1	45.55	1	45.65	45.50	0	6,081	0.00%
2020/12/09	10	46.30	3	46.50	46.45	7	6,052	0.12%
2020/12/08	4	47.08	5	47.24	47.20	-1	6,016	-0.02%
2020/12/07	7	45.78	24	45.59	45.15	-17	5,945	-0.29%
2020/12/04	27	49.90	12	50.14	49.90	15	5,781	0.26%
2020/12/03	22	51.16	9	53.58	54.90	13	5,571	0.23%
2020/12/02	0	50.70	37	48.53	50.70	-37	5,343	-0.69%
2020/12/01	0	0.00	1	44.50	46.10	-1	5,163	-0.02%
2020/11/30	9	45.46	6	46.01	45.00	3	5,127	0.06%
2020/11/27	1	47.10	1.2	46.91	47.05	-0.2	5,031	0.00%
2020/11/26	2	47.00	2	47.40	47.30	0	5,032	0.00%
2020/11/25	24	46.91	0	0.00	47.20	24	5,055	0.47%
2020/11/24	8	48.38	3	47.33	47.00	5	5,030	0.10%
2020/11/23	6	48.59	18	48.66	48.80	-12	5,037	-0.24%
2020/11/20	18	50.03	4	48.98	48.35	14	4,954	0.28%
2020/11/19	2	49.50	9	48.71	50.40	-7	4,860	-0.14%
2020/11/18	4	47.95	0	0.00	48.05	4	4,789	0.08%
2020/11/17	7	48.07	14	48.68	48.30	-7	4,737	-0.15%
2020/11/16	4	47.58	4	46.59	47.85	0	4,689	0.00%
2020/11/13	2	45.45	0	0.00	45.75	2	4,663	0.04%
2020/11/12	1	44.80	6	45.81	45.75	-5	4,666	-0.11%
2020/11/11	22	45.72	1	47.05	47.05	21	4,679	0.45%
2020/11/10	4	46.04	0	0.00	44.90	4	4,623	0.09%
2020/11/09	4	47.71	14	47.59	46.50	-10	4,551	-0.22%
2020/11/06	17	47.41	6	47.44	47.60	11	4,465	0.25%
2020/11/05	21	46.91	7	47.86	46.00	14	4,329	0.32%
2020/11/04	3	45.53	17	44.94	45.00	-14	4,100	-0.34%
2020/11/03	21	42.69	10	41.76	45.10	11	3,930	0.28%
2020/11/02	6	39.57	13	39.90	41.00	-7	3,561	-0.20%
2020/10/30	1	35.75	11	37.41	37.45	-10	3,310	-0.30%
2020/10/29	5	34.80	5	35.00	35.85	0	3,264	0.00%
2020/10/28	3	35.82	0	0.00	35.65	3	3,285	0.09%
2020/10/27	7	36.54	0	0.00	36.35	7	3,293	0.21%
2020/10/26	3	36.30	1	36.35	36.10	2	3,298	0.06%
2020/10/23	5	37.15	15	37.01	37.00	-10	3,313	-0.30%
2020/10/22	16	38.16	0	0.00	36.95	16	3,366	0.48%
2020/10/21	5	38.50	0	0.00	38.30	5	3,397	0.15%
2020/10/20	3	39.60	2	39.60	39.85	1	3,428	0.03%
2020/10/19	1	38.50	27	39.00	39.50	-26	3,365	-0.77%
2020/10/16	6	38.01	7	38.75	38.00	-1	3,327	-0.03%
2020/10/15	6	39.05	29.4	39.27	39.00	-23.4	3,279	-0.71%
2020/10/14	10	39.25	5	39.09	38.95	5	3,255	0.15%
2020/10/13	5	37.37	6	37.63	38.00	-1	3,197	-0.03%
2020/10/12	24	36.80	30	37.50	37.95	-6	3,207	-0.19%
2020/10/08	48	35.98	3	36.00	36.20	45	3,144	1.43%
2020/10/07	0	0.00	1	34.10	34.20	-1	3,112	-0.03%
2020/09/30	1	33.60	1	33.50	33.80	0	3,421	0.00%
2020/09/29	1	34.60	2	33.65	33.50	-1	3,470	-0.03%
2020/09/28	2	33.63	6	33.31	34.10	-4	3,617	-0.11%
2020/09/25	4	30.95	4	32.60	31.10	0	3,636	0.00%
2020/09/24	8	33.06	0	0.00	32.55	8	3,686	0.22%
2020/09/23	0	0.00	10	35.60	35.30	-10	3,768	-0.27%
2020/09/21	0	0.00	1	38.70	38.00	-1	3,973	-0.03%
2020/09/18	2	37.98	3	38.03	39.10	-1	3,924	-0.03%
2020/09/17	0	0.00	1	36.60	36.30	-1	3,846	-0.03%
2020/09/10	1	37.50	1	37.05	36.10	0	3,900	0.00%
2020/09/08	1	35.05	0	0.00	35.85	1	3,901	0.03%
2020/09/07	2	37.20	0	0.00	36.50	2	3,904	0.05%
2020/09/04	1	36.40	1	36.90	36.65	0	3,934	0.00%
2020/09/03	0	0.00	3	37.45	37.30	-3	3,949	-0.08%
2020/09/02	0	0.00	13	38.17	37.90	-13	4,035	-0.32%
2020/08/28	7	38.63	0	0.00	38.90	7	4,039	0.17%
2020/08/27	15	39.92	4	39.59	39.00	11	4,027	0.27%
2020/08/26	0.1	37.50	1.7	37.59	37.70	-1.6	3,958	-0.04%
2020/08/25	0	0.00	2	35.43	35.05	-2	3,924	-0.05%
2020/08/24	0	0.00	2	35.60	34.90	-2	3,927	-0.05%
2020/08/21	1	33.85	1	34.10	34.35	0	3,956	0.00%
2020/08/20	2	33.55	0	0.00	33.80	2	3,992	0.05%
2020/08/19	1	35.00	0	0.00	35.80	1	4,003	0.02%
2020/08/18	0	0.00	9	32.91	33.35	-9	4,024	-0.22%
2020/08/17	1	35.10	0	0.00	34.50	1	4,020	0.02%
2020/08/14	5	36.33	0	0.00	36.10	5	3,998	0.13%
2020/08/13	2	36.80	40	36.69	36.50	-38	4,017	-0.95%
2020/08/11	16	37.97	0	0.00	37.20	16	4,127	0.39%
2020/08/10	5	38.64	0	0.00	38.60	5	4,182	0.12%
2020/08/07	23	39.81	16	37.50	39.90	7	4,209	0.17%
2020/08/06	1	36.95	0	0.00	36.90	1	4,169	0.02%
2020/08/05	1	36.65	2	37.30	37.00	-1	4,217	-0.02%
2020/08/04	0	0.00	1	37.50	36.75	-1	4,335	-0.02%
2020/08/03	0	0.00	2	37.20	37.20	-2	4,593	-0.04%
2020/07/30	0	0.00	1	37.30	37.75	-1	4,995	-0.02%
2020/07/29	0	0.00	1	36.50	36.70	-1	5,103	-0.02%
2020/07/28	1	36.00	0	0.00	36.20	1	5,147	0.02%
2020/07/27	0	0.00	14	37.74	37.55	-14	5,174	-0.27%
2020/07/24	7	42.07	1	41.85	39.95	6	5,227	0.11%
2020/07/23	0	0.00	3	42.35	42.05	-3	5,389	-0.06%
2020/07/22	0	0.00	5	41.09	41.35	-5	5,464	-0.09%
2020/07/21	0	0.00	5	39.45	38.90	-5	5,613	-0.09%
2020/07/20	11	36.65	2	38.45	38.70	9	5,708	0.16%
2020/07/16	2	38.30	3	38.40	41.10	-1	5,708	-0.02%
2020/07/14	3	37.90	6	38.05	38.00	-3	5,754	-0.05%
2020/07/13	3.2	37.73	5	37.26	37.85	-1.8	5,826	-0.03%
2020/07/10	10.4	37.52	2	38.50	36.95	8.4	5,806	0.14%
2020/07/09	3	36.93	6	37.79	38.60	-3	5,696	-0.05%
2020/07/07	0	0.00	4.2	30.92	31.95	-4.2	5,497	-0.08%
2020/07/06	6	29.51	0	0.00	29.05	6	5,361	0.11%
2020/07/03	6	28.60	4	28.19	28.75	2	5,356	0.04%
2020/07/02	2	29.30	28.5	28.20	28.60	-26.5	5,270	-0.50%
2020/07/01	25	27.43	45	27.42	27.90	-20	5,129	-0.39%
2020/06/30	3	24.60	5	25.10	25.40	-2	4,946	-0.04%
2020/06/17	2	24.15	4	24.35	24.35	-2	4,923	-0.04%
2020/06/16	0	0.00	1	23.05	23.00	-1	4,915	-0.02%
2020/06/15	4	23.01	0	0.00	23.00	4	4,966	0.08%
2020/06/12	4	22.41	0	0.00	23.55	4	4,969	0.08%
2020/06/11	2	23.55	1	23.70	23.00	1	4,978	0.02%
2020/06/10	3	24.17	1	24.50	24.20	2	4,963	0.04%
2020/06/09	6.1	23.72	4	22.95	23.65	2.1	4,954	0.04%
2020/06/08	0.3	24.60	0	0.00	24.75	0.3	4,927	0.01%
2020/06/05	10	25.30	0	0.00	25.45	10	5,001	0.20%
2020/06/04	18	25.56	0	0.00	25.30	18	5,034	0.36%
2020/06/03	4	26.05	0	0.00	25.90	4	5,021	0.08%
2020/06/02	22	26.46	2	26.33	26.30	20	4,997	0.40%
2020/06/01	0	0.00	1	26.35	25.85	-1	4,969	-0.02%
2020/05/29	0.1	25.10	0	0.00	25.20	0.1	4,990	0.00%
2020/05/27	0	0.00	5	27.03	25.95	-5	4,993	-0.10%
2020/05/26	3	26.82	1	27.10	26.65	2	5,035	0.04%
2020/05/25	3	25.88	2	26.80	26.95	1	5,006	0.02%
2020/05/22	4	25.53	1	25.45	25.30	3	4,962	0.06%
2020/05/21	3	25.97	0	0.00	25.80	3	4,965	0.06%
2020/05/20	0	0.00	3	25.23	25.15	-3	4,982	-0.06%
2020/05/19	2	26.05	109	26.01	25.95	-107	4,961	-2.16%	大賣/鉅額交易
2020/05/18	1	24.15	4	24.65	24.10	-3	4,876	-0.06%
2020/05/15	8	24.46	103	24.89	24.50	-95	4,862	-1.95%	大賣/
2020/05/14	4	25.00	1	25.35	24.50	3	4,797	0.06%
2020/05/13	2	26.23	1	26.50	26.05	1	4,810	0.02%
2020/05/12	2	25.95	4	26.63	26.10	-2	4,859	-0.04%
2020/05/11	6	25.69	7	26.24	26.20	-1	4,863	-0.02%
2020/05/08	3	27.78	6	27.41	26.15	-3	4,859	-0.06%
2020/05/07	19	27.01	28	25.67	27.40	-9	4,664	-0.19%
2020/05/06	4	23.51	19	24.46	24.95	-15	4,554	-0.33%
2020/05/05	7	22.44	72	22.08	22.70	-65	4,469	-1.45%
2020/05/04	3	23.00	0	0.00	22.80	3	4,394	0.07%
2020/04/30	0	0.00	13.5	24.23	23.60	-13.5	4,351	-0.31%
2020/04/29	11	23.54	14	23.44	23.80	-3	4,310	-0.07%
2020/04/28	28	24.91	1	24.70	23.75	27	4,265	0.63%
2020/04/27	11	23.30	9	22.89	23.35	2	4,021	0.05%
2020/04/24	2	21.20	9	20.94	21.25	-7	3,958	-0.18%
2020/04/23	0	0.00	2	19.30	19.70	-2	3,853	-0.05%
2020/04/22	2	18.35	0	0.00	18.45	2	3,750	0.05%
2020/04/21	0	0.00	39	17.34	17.25	-39	3,695	-1.06%
2020/04/20	1	18.55	4	18.51	18.40	-3	3,684	-0.08%
2020/04/17	37	17.94	7	17.21	18.05	30	3,645	0.82%
2020/04/16	6	16.41	33	17.66	17.40	-27	3,539	-0.76%
2020/04/15	33	16.10	7	15.60	16.35	26	3,430	0.76%
2020/04/14	2	15.00	0	0.00	14.90	2	3,392	0.06%
2020/04/13	8	14.79	7	14.90	14.65	1	3,409	0.03%
2020/04/09	2	14.65	0	0.00	14.45	2	3,456	0.06%
2020/04/08	14	15.16	11	15.44	15.30	3	3,516	0.09%
2020/04/07	3	14.25	0	0.00	14.30	3	3,580	0.08%
2020/04/06	0	0.00	12	13.00	13.00	-12	3,728	-0.32%
2020/04/01	0	0.00	3	11.12	11.85	-3	3,794	-0.08%
2020/03/26	0.1	10.95	2	10.85	10.85	-1.9	3,800	-0.05%
2020/03/25	0	0.00	1	11.25	11.20	-1	3,786	-0.03%
2020/03/23	2	10.00	0	0.00	10.05	2	3,749	0.05%
2020/03/20	0	0.00	2	10.80	11.05	-2	3,719	-0.05%
2020/03/19	15	10.11	0	0.00	10.05	15	3,688	0.41%
2020/03/18	11	11.80	0	0.00	11.15	11	3,662	0.30%
2020/03/13	7	13.45	23	13.45	14.50	-16	3,742	-0.43%
2020/03/12	19	15.40	8	14.96	14.90	11	3,782	0.29%
2020/03/11	9	15.90	3	16.30	16.55	6	3,816	0.16%
2020/03/09	1	14.30	1	13.70	13.70	0	3,670	0.00%
2020/03/06	1	14.95	0	0.00	14.90	1	3,683	0.03%
2020/03/04	9	15.59	11	15.14	15.20	-2	3,785	-0.05%
2020/03/03	2	16.60	1	16.10	16.10	1	3,761	0.03%
2020/03/02	3	15.05	2	15.73	16.35	1	3,725	0.03%
2020/02/27	1	15.80	9	16.14	15.90	-8	3,684	-0.22%
2020/02/26	2	17.65	73	17.73	17.50	-71	3,588	-1.98%
2020/02/25	76	18.49	0	0.00	18.40	76	3,547	2.14%
2020/02/24	3	19.08	4	19.04	18.90	-1	3,500	-0.03%
2020/02/21	4	19.38	1	19.30	19.35	3	3,458	0.09%
2020/02/20	5	18.72	0	0.00	18.70	5	3,377	0.15%
2020/02/19	1	18.95	0	0.00	19.00	1	3,338	0.03%
2020/02/18	3	19.30	3	19.15	19.25	0	3,309	0.00%
2020/02/17	3	19.50	60	19.20	19.55	-57	3,274	-1.74%
2020/02/14	60	19.09	0	0.00	19.70	60	3,236	1.85%
2020/02/13	7	19.26	0	0.00	19.00	7	3,138	0.22%
2020/02/12	0	0.00	3	20.60	20.20	-3	3,034	-0.10%
2020/02/11	13	20.10	16	20.66	20.60	-3	2,955	-0.10%
2020/02/10	3	19.40	3	19.50	19.20	0	2,815	0.00%
2020/02/07	6	18.85	0	0.00	19.15	6	2,720	0.22%
2020/02/06	0	0.00	10.1	18.47	18.50	-10.1	2,563	-0.39%
2020/02/05	0	0.00	3	16.28	16.85	-3	2,439	-0.12%
2020/02/04	2	14.50	0	0.00	15.35	2	2,373	0.08%
2020/02/03	9	15.28	0	0.00	15.25	9	2,320	0.39%
2020/01/31	11	15.20	0	0.00	16.90	11	2,254	0.49%
2020/01/20	6	18.45	1	18.70	18.65	5	2,127	0.23%
2020/01/17	1	16.50	0	0.00	18.15	1	2,062	0.05%
2020/01/16	0	0.00	1	18.20	18.20	-1	1,954	-0.05%
2020/01/14	0	0.00	42	18.40	18.40	-42	1,895	-2.22%
2020/01/08	0	0.00	10	16.25	16.20	-10	1,760	-0.57%
2020/01/06	0	0.00	2	16.35	16.05	-2	1,711	-0.12%
2020/01/02	4	18.26	0	0.00	18.15	4	1,607	0.25%
2019/12/31	2	17.25	0	0.00	17.85	2	1,497	0.13%
2019/12/27	0	0.00	8.7	14.90	14.90	-8.7	1,171	-0.74%
2019/12/26	0	0.00	0.7	13.45	13.55	-0.7	1,051	-0.07%
2019/12/19	0	0.00	1	11.30	11.40	-1	947	-0.11%
2019/12/18	0	0.00	2	11.50	11.50	-2	940	-0.21%
2019/12/17	0	0.00	0.4	10.90	11.10	-0.4	925	-0.04%
2019/12/16	0	0.00	0.1	10.70	11.00	-0.1	918	-0.01%
2019/12/13	0	0.00	8	10.96	10.80	-8	901	-0.89%
2019/12/12	3	12.62	75.5	12.78	12.00	-72.5	859	-8.44%
2019/12/11	8	12.25	206	12.54	12.25	-198	813	-24.34%	大賣/鉅額交易
2019/12/10	6	10.77	2	11.40	11.95	4	757	0.53%
2019/12/09	1	10.75	0	0.00	10.90	1	662	0.15%
2019/12/06	0	0.00	17	9.72	9.93	-17	575	-2.95%
2019/12/05	10	8.62	20	8.80	9.03	-10	452	-2.21%
2019/12/04	10	8.43	2	8.45	8.45	8	415	1.93%
2019/12/03	11	8.70	2	8.62	8.45	9	403	2.23%
2019/12/02	8	8.15	1	8.10	8.46	7	348	2.01%
2019/11/29	1	7.53	0	0.00	7.74	1	258	0.39%
2019/11/21	5	6.25	0	0.00	6.37	5	152	3.29%
2019/11/13	10	6.30	0	0.00	6.37	10	146	6.84%
2019/07/17	0.6	6.67	0	0.00	6.72	0.6	138	0.47%
2019/06/21	0	0.00	0.4	6.34	6.39	-0.4	151	-0.25%
2019/06/06	5	6.30	0	0.00	6.38	5	170	2.93%
2019/04/17	4	6.76	0	0.00	6.80	4	232	1.72%
2019/04/11	0	0.00	0.7	6.94	7.00	-0.7	223	-0.32%
2019/04/09	0	0.00	0.7	6.99	7.01	-0.7	227	-0.31%
2019/04/02	0	7.07	0	0.00	7.12	0	218	0.00%
2019/04/01	0	7.07	0	0.00	7.09	0	217	0.00%
2019/03/29	0	7.13	0	0.00	7.17	0	219	0.01%
2019/01/14	4	6.10	0	0.00	6.08	4	177	2.26%
2019/01/11	1	6.33	0	0.00	6.33	1	176	0.57%
2018/12/27	3	6.35	35	6.38	6.35	-32	188	-16.94%
2018/12/25	1	6.35	0	0.00	6.43	1	195	0.51%
2018/12/20	5	6.60	0	0.00	6.61	5	206	2.42%
2018/12/18	5	6.68	0	0.00	6.71	5	226	2.21%
2018/12/03	2	7.01	0	0.00	7.00	2	240	0.83%
2018/11/28	1	6.75	0	0.00	6.79	1	228	0.44%
2018/11/22	2	6.70	0	0.00	6.70	2	233	0.86%
2018/11/20	3	6.77	0	0.00	6.79	3	250	1.20%
2018/11/12	1	6.85	0	0.00	6.91	1	278	0.36%
2018/11/08	3	6.94	0	0.00	6.97	3	288	1.04%
2018/11/07	5	6.89	0	0.00	7.01	5	293	1.70%
2018/10/25	5	7.00	0	0.00	7.02	5	312	1.60%
2018/09/25	11	6.68	0	0.00	6.66	11	422	2.60%
2018/09/10	5	7.00	1	7.20	6.90	4	565	0.71%
2018/08/20	15	7.50	0	0.00	7.48	15	1,466	1.02%
2018/08/13	2	8.06	0	0.00	8.39	2	1,535	0.13%
2018/07/20	0	0.00	1	9.27	9.20	-1	1,581	-0.06%
2018/06/22	3	9.53	0	0.00	9.50	3	1,489	0.20%
2018/06/13	0	0.00	2	8.91	8.72	-2	1,313	-0.15%
2018/06/11	0	0.00	5	9.35	9.43	-5	1,236	-0.40%
2018/06/08	0	0.00	10	9.57	9.39	-10	1,215	-0.82%
2018/06/07	0	0.00	13	9.83	9.78	-13	1,159	-1.12%
2018/06/06	15	10.00	1	10.20	10.20	14	1,078	1.30%
2018/06/05	5	9.53	6	9.55	9.40	-1	928	-0.11%
2018/06/04	11	9.33	151	9.52	9.40	-140	875	-16.00%	大賣/鉅額交易
2018/06/01	151	9.42	12	9.41	9.70	139	785	17.70%	大買/鉅額交易
2018/05/31	7	8.86	0	0.00	8.89	7	614	1.14%
2018/05/28	10	7.61	0	0.00	7.61	10	501	1.99%
2018/04/26	8	6.01	0	0.00	5.96	8	400	2.00%
2018/04/24	5	6.01	0	0.00	6.04	5	409	1.22%
2018/03/30	5	6.99	0	0.00	6.99	5	392	1.27%
2018/02/06	10	7.18	0	0.00	6.90	10	505	1.98%
2018/01/25	0	0.00	20	8.06	7.92	-20	497	-4.02%
2018/01/23	5	7.67	0	0.00	7.74	5	485	1.03%
2018/01/10	4	8.29	0	0.00	8.29	4	483	0.83%
2018/01/09	5	8.49	0	0.00	8.51	5	505	0.99%