系統電 (5309)-永豐金-忠孝券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
33.85
漲跌
▼0.25
漲幅
-0.73%
成交量
534張
產業
上櫃電子零組件類股▲0.58%
380人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

系統電 (5309)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	33.95	33.85	-1	2,265	-0.04%
2024/04/18	0	0.00	1	35.75	34.70	-1	2,276	-0.04%
2024/04/17	1	35.40	1.4	35.94	35.20	-0.4	2,303	-0.02%
2024/04/12	12	35.90	0	0.00	35.50	12	2,513	0.48%
2024/04/10	0	0.00	1	35.80	35.50	-1	2,502	-0.04%
2024/04/08	1.2	35.35	0	0.00	35.30	1.2	2,509	0.05%
2024/04/03	1	35.15	0	0.00	35.05	1	2,497	0.04%
2024/04/01	0.6	35.85	4	35.84	35.75	-3.4	2,462	-0.14%
2024/03/29	96	36.06	95	39.07	35.75	1	2,445	0.04%
2024/03/28	40.4	39.74	44	39.96	39.50	-3.6	2,276	-0.16%
2024/03/27	6	38.82	4	38.95	39.60	2	1,943	0.10%
2024/03/22	0	0.00	1	36.10	36.20	-1	1,648	-0.06%
2024/03/21	1	36.25	1	36.20	36.10	0	1,642	0.00%
2024/03/18	1	36.10	1	35.75	35.75	0	1,697	0.00%
2024/03/14	1	36.95	1	36.90	36.50	0	1,744	0.00%
2024/03/13	18	35.86	17	36.28	35.75	1	1,713	0.06%
2024/03/12	1	37.10	0	0.00	36.80	1	1,702	0.06%
2024/03/11	0	0.00	5	35.50	35.40	-5	1,661	-0.30%
2024/03/08	1	35.15	0	0.00	35.35	1	1,694	0.06%
2024/03/07	2	37.40	0	0.00	36.70	2	1,669	0.12%
2024/03/06	1	37.45	7	37.41	36.95	-6	1,602	-0.37%
2024/03/05	0	0.00	5	37.00	37.30	-5	1,526	-0.33%
2024/03/04	1	35.50	0	0.00	35.50	1	1,454	0.07%
2024/03/01	0	34.95	0	0.00	34.70	0	1,436	0.00%
2024/02/29	0	34.90	0	0.00	35.00	0	1,440	0.00%
2024/02/27	0	0.00	1	34.40	34.65	-1	1,431	-0.07%
2024/02/23	0	34.60	0	0.00	33.85	0	1,402	0.00%
2024/02/21	0	34.55	0	0.00	34.00	0	1,405	0.00%
2024/02/20	0	34.70	0	0.00	34.30	0	1,410	0.00%
2024/02/16	0	0.00	16	34.70	34.70	-16	1,403	-1.14%
2024/02/05	2	34.00	0	0.00	33.85	2	1,389	0.14%
2024/01/24	10	35.60	0	0.00	35.65	10	1,388	0.72%
2024/01/23	1	34.85	0	0.00	34.85	1	1,388	0.07%
2024/01/17	1	34.70	8	35.03	35.00	-7	1,389	-0.50%
2024/01/10	1	38.00	2.6	37.75	37.60	-1.6	1,310	-0.12%
2024/01/09	3	38.08	4.3	37.88	37.50	-1.3	1,242	-0.10%
2024/01/08	1	37.20	1.2	37.37	37.45	-0.2	1,071	-0.02%
2024/01/04	0	0.00	10	36.00	35.85	-10	982	-1.02%
2024/01/02	11	36.73	0.1	36.45	36.75	10.9	1,000	1.09%
2023/12/29	0	35.90	0	0.00	35.75	0	1,022	0.00%
2023/12/27	0	0.00	17.2	35.94	36.00	-17.2	1,061	-1.62%
2023/12/26	0.1	35.60	6	35.84	35.95	-5.9	1,065	-0.55%
2023/12/25	0.1	36.10	0.5	36.43	35.95	-0.4	1,048	-0.04%
2023/12/21	0	0.00	2	35.20	35.15	-2	1,004	-0.20%
2023/12/20	1	35.40	0	0.00	35.30	1	1,006	0.10%
2023/12/19	0	0.00	0.6	35.00	34.95	-0.6	1,004	-0.06%
2023/12/18	2	35.65	0	0.00	35.55	2	1,002	0.20%
2023/12/15	0	0.00	1.3	36.36	35.80	-1.3	1,000	-0.13%
2023/12/13	1	36.95	2.1	36.40	36.10	-1.1	983	-0.11%
2023/12/12	0	0.00	2.1	36.60	36.70	-2.1	948	-0.22%
2023/12/07	0	0.00	0	34.65	34.70	0	955	0.00%
2023/12/06	0	0.00	0.4	35.44	35.25	-0.4	964	-0.05%
2023/12/05	2	36.55	0	0.00	35.95	2	955	0.21%
2023/11/30	3	35.80	1.3	35.98	35.80	1.7	909	0.19%
2023/11/24	0	0.00	0.3	34.00	34.00	-0.3	842	-0.04%
2023/11/23	0.6	34.53	0	0.00	34.15	0.6	843	0.07%
2023/11/17	0	0.00	10	33.95	34.00	-10	851	-1.17%
2023/11/09	0	0.00	1	32.40	32.60	-1	859	-0.12%
2023/11/08	1	34.35	1	34.20	33.70	0	874	0.00%
2023/11/06	2	33.80	0	0.00	33.75	2	939	0.21%
2023/11/03	1	33.40	1	33.30	33.40	0	957	0.00%
2023/11/01	1	32.15	0	0.00	31.85	1	954	0.10%
2023/10/25	1	32.70	0	0.00	32.55	1	1,002	0.10%
2023/10/19	0	0.00	2	33.05	32.95	-2	1,066	-0.19%
2023/10/12	0	0.00	2	34.40	34.40	-2	1,102	-0.18%
2023/10/06	0	0.00	3	34.85	34.85	-3	1,126	-0.27%
2023/10/05	4	35.01	1	34.95	34.90	3	1,109	0.27%
2023/10/03	3	34.93	2	35.25	34.30	1	1,102	0.09%
2023/09/20	0	0.00	2	35.50	35.25	-2	1,334	-0.15%
2023/09/19	0	0.00	2	35.68	35.75	-2	1,360	-0.15%
2023/09/14	2	36.25	1	36.10	36.20	1	1,423	0.07%
2023/09/13	1.3	36.15	0	0.00	36.05	1.3	1,436	0.09%
2023/09/12	0.2	36.70	0	0.00	36.15	0.2	1,463	0.01%
2023/09/11	1	35.25	0	0.00	35.10	1	1,454	0.07%
2023/09/08	0	0.00	1	34.65	34.75	-1	1,453	-0.07%
2023/09/05	3	35.68	0	0.00	35.80	3	1,586	0.19%
2023/09/01	1	35.60	0	0.00	35.35	1	1,635	0.06%
2023/08/31	0	0.00	1	35.60	35.70	-1	1,646	-0.06%
2023/08/24	0	0.00	1	35.65	35.10	-1	1,714	-0.06%
2023/08/18	1	35.65	0	0.00	35.60	1	1,784	0.06%
2023/08/17	1	35.25	0	0.00	36.00	1	1,788	0.06%
2023/08/16	3	34.45	3	34.45	34.75	0	1,786	0.00%
2023/08/15	1	34.50	0	0.00	34.50	1	1,826	0.05%
2023/08/11	0	0.00	1	34.90	34.65	-1	1,864	-0.05%
2023/08/10	1	35.50	0	0.00	35.45	1	1,840	0.05%
2023/08/07	0	0.00	1	37.70	37.75	-1	1,873	-0.05%
2023/08/02	1	38.15	0	0.00	37.55	1	1,955	0.05%
2023/08/01	0	0.00	4	38.40	38.45	-4	1,993	-0.20%
2023/07/28	2	38.23	0	0.00	38.25	2	2,213	0.09%
2023/07/20	1	38.10	0	0.00	38.00	1	2,325	0.04%
2023/07/18	1	38.35	0	0.00	38.15	1	2,410	0.04%
2023/07/14	2	38.98	0	0.00	38.45	2	2,548	0.08%
2023/07/10	3	38.38	0	0.00	38.35	3	3,103	0.10%
2023/07/07	43	38.59	46	38.50	38.55	-3	3,329	-0.09%
2023/07/06	1	40.10	0	0.00	40.10	1	3,334	0.03%
2023/07/04	6	40.68	1	40.75	40.60	5	3,497	0.14%
2023/07/03	3	41.25	2	41.60	41.30	1	3,772	0.03%
2023/06/30	5	41.20	1	41.20	41.70	4	4,439	0.09%
2023/06/28	1	40.70	0	0.00	40.55	1	4,749	0.02%
2023/06/27	4	40.26	0	0.00	40.60	4	4,810	0.08%
2023/06/21	4	40.29	0	0.00	40.35	4	4,851	0.08%
2023/06/16	1	40.40	0	0.00	40.35	1	4,861	0.02%
2023/06/15	3	40.72	4	40.60	40.75	-1	4,831	-0.02%
2023/06/13	1	40.40	0	0.00	40.65	1	4,812	0.02%
2023/06/12	3	40.90	5	41.10	40.80	-2	4,789	-0.04%
2023/06/09	4	41.70	0	0.00	41.65	4	4,768	0.08%
2023/06/08	10	42.91	0	0.00	42.25	10	4,755	0.21%
2023/06/07	0	0.00	2	43.30	43.30	-2	4,805	-0.04%
2023/06/06	7	42.96	0	0.00	42.95	7	4,900	0.14%
2023/06/05	9	43.38	34	43.41	43.40	-25	4,962	-0.50%
2023/06/02	12	43.10	0	0.00	43.00	12	4,968	0.24%
2023/05/31	14	42.73	1	42.70	42.70	13	4,997	0.26%
2023/05/30	0	0.00	5	42.25	42.10	-5	4,999	-0.10%
2023/05/29	1	42.55	3	42.55	42.45	-2	5,000	-0.04%
2023/05/26	0	0.00	5	41.98	41.95	-5	5,048	-0.10%
2023/05/23	8	43.26	0	0.00	43.25	8	5,171	0.15%
2023/05/18	1	43.30	1	43.55	43.50	0	5,227	0.00%
2023/05/17	2	42.70	1	42.80	42.80	1	5,264	0.02%
2023/05/16	1	42.30	4.1	42.40	42.30	-3.1	5,268	-0.06%
2023/05/15	1	41.90	0	0.00	42.00	1	5,303	0.02%
2023/05/12	0.1	42.10	0	0.00	42.10	0.1	5,360	0.00%
2023/05/11	38.1	41.61	36	41.82	41.60	2.1	5,493	0.04%
2023/05/10	1	43.05	0	0.00	42.85	1	5,535	0.02%
2023/05/09	22	43.10	22	43.05	43.10	0	5,702	0.00%
2023/05/08	3	45.10	4	44.26	44.20	-1	5,686	-0.02%
2023/05/05	3	44.83	1	45.50	44.50	2	5,678	0.04%
2023/05/04	3	43.88	3	43.93	44.15	0	5,590	0.00%
2023/05/02	0	0.00	1	43.40	43.20	-1	5,625	-0.02%
2023/04/28	0	0.00	19	43.37	43.10	-19	5,616	-0.34%
2023/04/27	24	43.18	10	42.50	43.25	14	5,579	0.25%
2023/04/26	6	42.90	1.1	42.54	42.90	4.9	5,543	0.09%
2023/04/25	61	42.27	61.2	42.16	42.10	-0.2	5,505	0.00%
2023/04/24	2.1	42.34	0	0.00	42.25	2.1	5,459	0.04%
2023/04/21	0.1	43.05	0	0.00	42.05	0.1	5,467	0.00%
2023/04/20	8.1	44.11	3	43.85	43.50	5.1	5,397	0.09%
2023/04/19	2	44.45	22	44.44	44.25	-20	5,314	-0.38%
2023/04/17	1	45.90	4.1	45.63	45.85	-3.1	5,204	-0.06%
2023/04/14	45.1	45.15	52	45.90	45.00	-7	5,141	-0.14%
2023/04/13	69	46.01	72	47.68	46.00	-3	5,034	-0.06%
2023/04/12	57	46.55	55.1	46.07	47.50	1.9	4,688	0.04%
2023/04/11	14	45.46	1	44.65	45.95	13	4,455	0.29%
2023/04/10	88	45.14	90	45.50	45.05	-2	4,405	-0.05%
2023/04/07	47	45.69	47	45.89	45.90	0	4,316	0.00%
2023/04/06	31	46.92	11	46.44	46.30	20	4,189	0.48%
2023/03/31	73.1	45.82	93	45.94	46.35	-20	3,907	-0.51%
2023/03/30	37	44.48	7	44.13	44.30	30	3,218	0.93%
2023/03/29	0	0.00	3	43.00	42.90	-3	2,873	-0.10%
2023/03/28	52	42.63	48	42.70	42.65	4	2,877	0.14%
2023/03/27	0	0.00	2	43.35	43.50	-2	2,812	-0.07%
2023/03/23	0	0.00	1	42.45	42.80	-1	2,771	-0.04%
2023/03/22	0	0.00	1	42.50	42.65	-1	2,774	-0.04%
2023/03/21	2	42.08	3	41.83	42.30	-1	2,779	-0.04%
2023/03/20	0	41.75	0	0.00	41.60	0	2,788	0.00%
2023/03/15	10	41.65	10	41.95	41.70	0	3,104	0.00%
2023/03/14	0	0.00	1	41.20	41.00	-1	3,369	-0.03%
2023/03/10	1	41.90	1	41.75	41.80	0	3,666	0.00%
2023/03/09	1	43.98	1	45.00	43.00	0	3,806	0.00%
2023/03/07	0	0.00	2	43.50	43.50	-2	3,828	-0.05%
2023/03/06	2	43.05	0	0.00	43.55	2	3,847	0.05%
2023/03/03	1	42.45	0	0.00	42.50	1	3,820	0.03%
2023/02/24	10	42.01	22	42.29	41.85	-12	3,842	-0.31%
2023/02/22	10	42.85	3	42.95	42.90	7	3,824	0.18%
2023/02/21	24	44.35	0	0.00	44.00	24	3,899	0.62%
2023/02/20	10	44.40	4	44.04	44.30	6	3,878	0.15%
2023/02/17	2	43.60	1	43.55	43.70	1	3,834	0.03%
2023/02/16	1	43.05	4	43.10	43.40	-3	3,842	-0.08%
2023/02/15	17	42.80	24	43.31	42.70	-7	3,947	-0.18%
2023/02/14	71	42.88	67	43.43	42.90	4	3,942	0.10%
2023/02/13	53	43.22	78.7	42.85	43.40	-25.7	3,999	-0.64%
2023/02/10	39	43.20	39	43.75	43.10	0	4,026	0.00%
2023/02/09	7	44.41	1	44.10	43.80	6	4,009	0.15%
2023/02/08	2	43.50	2	43.65	43.60	0	3,868	0.00%
2023/02/07	9	43.34	14	43.49	43.00	-5	3,791	-0.13%
2023/02/06	3	42.85	0	0.00	41.65	3	3,598	0.08%
2023/02/01	19	42.13	10	42.35	42.00	9	3,507	0.26%
2023/01/30	0	0.00	5	40.46	40.55	-5	3,377	-0.15%
2023/01/16	1	39.20	0	0.00	39.20	1	3,387	0.03%
2023/01/09	1	40.10	0	0.00	40.50	1	3,518	0.03%
2023/01/06	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/01/05	7	39.99	6	40.16	39.80	1	3,528	0.03%
2023/01/04	0.2	39.55	0	0.00	39.10	0.2	3,485	0.01%
2022/12/29	1	37.50	0	0.00	38.35	1	3,502	0.03%
2022/12/28	5	38.86	0	0.00	38.00	5	3,531	0.14%
2022/12/26	1	39.15	0	0.00	39.65	1	3,502	0.03%
2022/12/23	6	39.53	0	0.00	39.50	6	3,519	0.17%
2022/12/22	0	0.00	3	40.40	40.25	-3	3,509	-0.09%
2022/12/20	5	39.94	0	0.00	39.80	5	3,548	0.14%
2022/12/19	1	40.85	0	0.00	40.80	1	3,549	0.03%
2022/12/16	6	40.98	0	0.00	40.95	6	3,554	0.17%
2022/12/14	17	41.59	6	41.39	41.65	11	3,554	0.31%
2022/12/13	1	40.80	0	0.00	40.50	1	3,514	0.03%
2022/12/12	2	41.05	2	41.40	41.10	0	3,510	0.00%
2022/12/09	19	41.42	18	41.74	41.05	1	3,507	0.03%
2022/12/08	5	43.60	4	44.15	43.45	1	3,377	0.03%
2022/12/07	52	43.46	54	44.36	43.05	-2	3,335	-0.06%
2022/12/06	31.5	44.78	29.1	45.17	44.70	2.4	3,263	0.07%
2022/12/05	42	44.63	48.1	45.02	44.70	-6.1	3,003	-0.20%
2022/12/02	29	44.65	29	44.93	44.60	0	2,832	0.00%
2022/12/01	8.1	44.56	18.1	44.45	44.50	-10	2,700	-0.37%
2022/11/30	1.1	42.89	23	43.45	42.85	-21.9	2,556	-0.86%
2022/11/29	7	42.11	2	41.75	41.50	5	2,524	0.20%
2022/11/28	4.1	41.61	0	0.00	41.60	4.1	2,583	0.16%
2022/11/23	2	40.00	2	39.95	39.85	0	2,988	0.00%
2022/11/22	4	41.00	4	40.71	40.50	0	2,995	0.00%
2022/11/21	1	41.70	0	0.00	41.05	1	3,026	0.03%
2022/11/18	3	42.15	0	0.00	41.00	3	3,041	0.10%
2022/11/17	1	42.30	7	42.44	42.10	-6	3,030	-0.20%
2022/11/16	7	41.46	27	41.34	41.25	-20	2,924	-0.68%
2022/11/15	7	40.44	3.1	40.60	40.35	3.9	2,859	0.14%
2022/11/14	7	40.96	12	40.72	40.60	-5	2,875	-0.17%
2022/11/11	23	41.26	32	41.30	41.40	-9	2,872	-0.31%
2022/11/10	30	40.58	0	0.00	41.00	30	2,796	1.07%
2022/11/09	10.1	39.86	7	40.05	39.65	3.1	2,883	0.11%
2022/11/08	2	39.90	13	39.54	39.60	-11	2,859	-0.38%
2022/11/07	10	39.05	1	39.60	38.80	9	2,811	0.32%
2022/11/04	5	38.47	7	38.37	38.50	-2	2,815	-0.07%
2022/11/02	0	0.00	1	37.70	37.55	-1	2,908	-0.03%
2022/11/01	5	36.58	7	36.47	37.25	-2	2,951	-0.07%
2022/10/28	0	0.00	10	37.40	36.50	-10	2,983	-0.34%
2022/10/27	3	37.60	3	37.55	37.65	0	2,988	0.00%
2022/10/25	5	38.38	0	0.00	38.45	5	3,084	0.16%
2022/10/19	11	39.34	0	0.00	38.90	11	3,194	0.34%
2022/10/13	0	0.00	2	35.05	34.90	-2	3,402	-0.06%
2022/10/11	16	37.20	16	37.20	37.20	0	3,473	0.00%
2022/10/07	2	39.75	3	39.50	39.10	-1	3,544	-0.03%
2022/09/28	0	0.00	0	36.00	35.90	0	3,859	0.00%
2022/09/27	0	37.00	0	0.00	37.40	0	3,866	0.00%
2022/09/26	0	38.95	0	0.00	37.50	0	3,884	0.00%
2022/09/21	0	0.00	13	39.44	39.55	-13	4,029	-0.32%
2022/09/19	2	40.00	10	40.01	40.05	-8	4,252	-0.19%
2022/09/15	3	42.07	0	0.00	41.60	3	4,449	0.07%
2022/09/14	0	0.00	2	42.00	42.45	-2	4,515	-0.04%
2022/09/13	0	0.00	2	42.53	42.80	-2	4,599	-0.04%
2022/09/12	1	41.90	1	42.00	41.90	0	4,685	0.00%
2022/09/08	0	0.00	5	41.55	41.55	-5	4,817	-0.10%
2022/09/06	0	0.00	1	40.80	40.80	-1	5,431	-0.02%
2022/09/05	21	42.10	20	43.85	41.85	1	5,500	0.02%
2022/09/02	8	43.98	7	43.39	44.00	1	5,465	0.02%
2022/09/01	8	43.88	11	44.17	42.60	-3	5,552	-0.05%
2022/08/31	27	43.62	5	43.69	43.70	22	5,750	0.38%
2022/08/30	1	42.15	26	42.00	42.15	-25	5,832	-0.43%
2022/08/29	2	39.98	1	40.30	40.45	1	6,552	0.02%
2022/08/26	1	41.65	0	0.00	41.80	1	6,924	0.01%
2022/08/25	0	0.00	2	41.15	40.95	-2	7,712	-0.03%
2022/08/24	11	40.80	0	0.00	40.35	11	7,971	0.14%
2022/08/23	16	41.06	0	0.00	41.00	16	8,142	0.20%
2022/08/19	18	41.39	14	41.80	41.25	4	8,258	0.05%
2022/08/17	21	41.25	28	41.22	41.10	-7	8,253	-0.08%
2022/08/16	24	41.98	30	42.21	41.75	-6	8,245	-0.07%
2022/08/15	1.1	41.40	0	0.00	41.50	1.1	8,183	0.01%
2022/08/11	1	40.55	1	40.05	40.10	0	8,125	0.00%
2022/08/10	14	40.79	16	40.51	40.75	-2	8,086	-0.02%
2022/08/09	0	0.00	2	39.96	40.65	-2	8,024	-0.03%
2022/08/05	0	0.00	3	38.30	38.55	-3	7,939	-0.04%
2022/08/04	1	36.60	1	36.92	37.25	0	7,932	0.00%
2022/08/03	1	38.05	1	38.55	37.60	0	7,932	0.00%
2022/08/02	17	38.26	16	38.11	38.30	1	7,931	0.01%
2022/08/01	0	0.00	3	39.80	39.75	-3	7,891	-0.04%
2022/07/29	5	39.29	0	0.00	39.15	5	7,858	0.06%
2022/07/28	18	38.75	16	38.65	38.70	2	7,851	0.03%
2022/07/27	15	38.55	25	37.75	38.55	-10	7,808	-0.13%
2022/07/26	0.1	38.40	1	38.60	38.15	-0.9	7,807	-0.01%
2022/07/25	2	37.85	2	37.98	38.00	0	7,763	0.00%
2022/07/22	15.4	37.38	13	37.22	37.05	2.4	7,746	0.03%
2022/07/21	1.3	35.88	14	35.38	36.15	-12.7	7,640	-0.17%
2022/07/20	4.3	35.95	1	36.10	35.50	3.3	7,618	0.04%
2022/07/19	1	35.50	1	35.95	36.10	0	7,579	0.00%
2022/07/15	3	35.18	1	35.37	35.50	2	7,534	0.03%
2022/07/14	0	0.00	2	34.20	35.75	-2	7,460	-0.03%
2022/07/13	1	37.85	1	38.10	37.30	0	7,326	0.00%
2022/07/12	16	37.54	16	37.82	37.40	0	7,309	0.00%
2022/07/11	1	39.70	1	39.75	39.70	0	7,307	0.00%
2022/07/08	11	39.60	11	39.83	39.55	0	7,343	0.00%
2022/07/07	3	37.25	1	38.40	38.45	2	7,713	0.03%
2022/07/06	1.6	38.27	0.6	38.95	37.80	1	7,847	0.01%
2022/07/05	1	39.50	1	39.80	39.80	0	8,146	0.00%
2022/07/04	0	0.00	0.8	39.00	38.80	-0.8	8,498	-0.01%
2022/07/01	10	40.16	1	42.00	38.80	9	8,901	0.10%
2022/06/30	1	42.15	1.5	42.16	41.70	-0.5	8,885	-0.01%
2022/06/29	0	43.70	0	0.00	43.50	0	9,490	0.00%
2022/06/28	1	44.50	2	44.45	44.25	-1	9,690	-0.01%
2022/06/27	8.3	45.67	8	45.45	45.60	0.3	9,628	0.00%
2022/06/24	4.3	44.94	2	44.94	44.85	2.3	9,490	0.02%
2022/06/23	5	42.16	2.3	42.84	42.75	2.8	9,384	0.03%
2022/06/22	24	43.17	20	45.00	42.80	4	9,358	0.04%
2022/06/21	90.3	45.02	89	43.89	45.45	1.3	9,373	0.01%
2022/06/20	8.5	43.34	7	44.46	42.65	1.5	9,360	0.02%
2022/06/17	13	45.29	11	45.12	45.90	2	9,340	0.02%
2022/06/16	83	46.58	72	47.63	45.05	11	9,253	0.12%
2022/06/15	127	47.83	192	47.87	46.50	-65	9,064	-0.72%	大買/大賣/
2022/06/14	4.1	45.79	3	46.00	46.80	1.1	8,648	0.01%
2022/06/13	18	46.42	19	45.47	46.25	-1	8,523	-0.01%
2022/06/10	20	46.97	21.4	47.34	46.85	-1.4	8,453	-0.02%
2022/06/09	68	47.46	78.3	47.59	46.90	-10.3	8,270	-0.12%
2022/06/08	92	46.32	142	46.77	46.45	-50	7,865	-0.64%	大賣/
2022/06/07	318	48.15	217	48.01	46.80	101	7,610	1.33%	大買/大賣/鉅額交易
2022/06/06	99	46.19	109	45.86	46.00	-10	6,831	-0.15%	大賣/
2022/06/02	122	46.17	131.4	46.31	47.15	-9.4	6,442	-0.15%	大買/大賣/
2022/06/01	8	43.99	49	43.95	43.25	-41	5,640	-0.73%
2022/05/31	58	43.34	20	43.08	43.30	38	5,373	0.71%
2022/05/30	30	42.30	22	42.55	42.30	8	5,287	0.15%
2022/05/27	0.5	40.64	0	0.00	40.60	0.5	5,150	0.01%
2022/05/26	30.1	41.57	30	41.04	40.00	0.1	5,173	0.00%
2022/05/25	0.1	40.20	0	0.00	40.00	0.1	5,144	0.00%
2022/05/24	2.1	39.76	4	41.05	39.25	-1.9	5,178	-0.04%
2022/05/23	0	0.00	3	41.25	40.70	-3	5,144	-0.06%
2022/05/18	0	0.00	1	39.10	38.90	-1	5,098	-0.02%
2022/05/16	0.1	38.85	0	0.00	38.10	0.1	5,226	0.00%
2022/05/13	1	38.55	0	0.00	38.10	1	5,261	0.02%
2022/05/12	0	0.00	1	38.00	38.00	-1	5,301	-0.02%
2022/05/10	3	38.80	0	0.00	39.00	3	5,427	0.06%
2022/05/09	0	0.00	1	40.10	38.90	-1	5,506	-0.02%
2022/05/06	0	41.00	0	0.00	40.85	0	5,774	0.00%
2022/05/05	16	40.40	19	40.84	40.85	-3	6,053	-0.05%
2022/05/04	0.1	40.20	16	39.80	39.80	-16	6,258	-0.25%
2022/05/03	20	40.67	0	0.00	40.20	20	6,536	0.31%
2022/04/29	3.1	39.72	2	39.80	39.50	1.1	6,569	0.02%
2022/04/28	3	40.17	1	40.30	39.30	2	6,630	0.03%
2022/04/26	0.1	40.55	0	0.00	40.50	0.1	6,956	0.00%
2022/04/25	1	40.70	0	0.00	40.85	1	6,974	0.01%
2022/04/21	0	0.00	7	42.24	42.10	-7	7,023	-0.10%
2022/04/20	2	41.00	1	41.20	41.00	1	7,015	0.01%
2022/04/19	4	40.86	0.1	40.95	41.00	3.9	7,040	0.06%
2022/04/18	5	40.95	3	40.35	40.35	2	7,054	0.03%
2022/04/15	0	0.00	0	43.55	41.80	0	7,040	0.00%
2022/04/14	8	43.20	1.4	42.90	43.10	6.7	7,033	0.09%
2022/04/13	50	44.30	28	44.93	43.75	22	7,047	0.31%
2022/04/12	0	0.00	1	42.40	43.45	-1	6,629	-0.02%
2022/04/11	60	42.63	57	44.05	42.55	3	6,476	0.05%
2022/04/08	50	43.31	46	43.22	43.80	4	6,156	0.06%
2022/04/07	53	43.51	71	43.37	42.95	-18	5,796	-0.31%
2022/04/06	16	40.63	14	41.09	40.40	2	5,378	0.04%
2022/04/01	119.3	43.35	147.2	43.57	41.50	-27.9	5,326	-0.52%	大買/大賣/
2022/03/31	33.5	42.64	41	42.58	42.70	-7.5	4,699	-0.16%
2022/03/30	5	40.73	0	0.00	40.95	5	4,508	0.11%
2022/03/29	1.1	40.21	0	0.00	39.90	1.1	4,507	0.02%
2022/03/25	9	41.30	9	40.68	41.15	0	4,505	0.00%
2022/03/24	20	41.61	1	41.35	40.55	19	4,467	0.43%
2022/03/23	7	41.19	2	41.20	41.25	5	4,439	0.11%
2022/03/22	62	41.17	232	41.03	41.15	-170	4,403	-3.86%	大賣/鉅額交易
2022/03/21	3	40.77	18	40.47	40.35	-15	4,325	-0.35%
2022/03/16	0	0.00	2	38.05	37.75	-2	4,609	-0.04%
2022/03/14	5	38.75	0	0.00	38.20	5	4,761	0.11%
2022/03/09	0	0.00	2	37.25	37.75	-2	5,219	-0.04%
2022/03/08	1	37.10	2	36.40	36.00	-1	5,317	-0.02%
2022/03/07	5	37.35	0	0.00	37.10	5	5,357	0.09%
2022/03/04	3	39.87	0	0.00	39.05	3	5,446	0.06%
2022/03/03	1	40.70	1	40.30	39.80	0	5,537	0.00%
2022/03/02	15	40.22	0	0.00	39.95	15	5,566	0.27%
2022/03/01	1	39.90	1	40.35	40.50	0	5,708	0.00%
2022/02/25	0	0.00	4	39.05	38.80	-4	6,023	-0.07%
2022/02/24	0.1	38.70	1	39.40	38.60	-0.9	6,108	-0.01%
2022/02/22	0.1	40.19	0	0.00	39.70	0.1	6,348	0.00%
2022/02/17	2	41.33	2	41.68	40.85	0	7,449	0.00%
2022/02/16	3	41.90	4	42.05	42.05	-1	7,729	-0.01%
2022/02/14	0.1	39.80	0	0.00	39.40	0.1	7,968	0.00%
2022/02/11	0.2	40.88	0	0.00	40.75	0.2	8,079	0.00%
2022/02/10	17.2	42.17	21	42.33	41.60	-3.8	8,150	-0.05%
2022/02/09	16	42.27	31	41.98	42.00	-15	8,151	-0.18%
2022/02/08	33	42.53	32	42.77	42.50	1	8,338	0.01%
2022/02/07	57	41.23	46.4	41.45	41.90	10.6	8,113	0.13%
2022/01/26	295.4	39.93	130	39.92	39.30	165.4	7,866	2.10%	大買/大賣/鉅額交易
2022/01/25	356	40.10	349	40.23	38.50	7	7,821	0.09%	大買/大賣/
2022/01/24	23	38.25	25	37.97	38.20	-2	7,673	-0.03%
2022/01/21	116	38.94	117	38.90	38.90	-1	7,730	-0.01%	大買/大賣/
2022/01/20	69	39.58	60	39.41	39.45	9	7,757	0.12%
2022/01/19	16	38.90	10	38.20	38.20	6	7,660	0.08%
2022/01/17	1	37.00	0	0.00	37.05	1	7,792	0.01%
2022/01/12	0	0.00	1	36.90	35.50	-1	7,751	-0.01%
2022/01/11	0.2	36.65	0	0.00	36.45	0.2	7,759	0.00%
2022/01/10	2	37.90	0	0.00	37.45	2	7,749	0.03%
2022/01/07	0	0.00	3	37.40	37.30	-3	7,774	-0.04%
2022/01/06	1	38.80	1	37.75	38.50	0	7,781	0.00%
2022/01/04	1.1	39.89	9	40.35	39.85	-7.9	7,774	-0.10%
2022/01/03	1	39.80	23	39.97	39.70	-22	7,792	-0.28%
2021/12/30	0.1	40.20	10	39.95	39.95	-10	7,824	-0.13%
2021/12/29	3.1	39.97	0	0.00	40.05	3.1	7,915	0.04%
2021/12/27	1	40.30	12	40.20	40.30	-11	8,295	-0.13%
2021/12/24	1	40.60	3	41.40	39.95	-2	8,359	-0.02%
2021/12/23	1.1	41.07	1	42.00	41.15	0.1	8,360	0.00%
2021/12/22	1	41.60	1	41.65	41.40	0	8,433	0.00%
2021/12/21	0	0.00	1	40.90	40.95	-1	8,597	-0.01%
2021/12/20	3	40.72	1	41.10	41.05	2	8,603	0.02%
2021/12/17	4.1	40.14	0	0.00	40.00	4.1	8,562	0.05%
2021/12/16	1	40.90	0	0.00	41.20	1	8,485	0.01%
2021/12/14	1.1	40.38	2	41.30	40.90	-0.9	8,390	-0.01%
2021/12/13	9.2	43.58	9	44.38	43.00	0.2	8,274	0.00%
2021/12/09	6.2	45.01	5	46.26	44.50	1.2	8,038	0.01%
2021/12/08	27	46.06	28	45.49	45.15	-1	7,958	-0.01%
2021/12/07	12	45.65	60	45.07	45.85	-48	7,912	-0.61%
2021/12/06	19	45.51	15.2	45.19	45.45	3.9	7,813	0.05%
2021/12/03	71	44.67	23.1	44.56	44.50	47.9	7,663	0.63%
2021/12/02	9	43.19	8	43.64	43.05	1	7,505	0.01%
2021/12/01	0	0.00	1	43.50	43.40	-1	7,396	-0.01%
2021/11/30	5	43.98	5	43.97	43.40	0	7,356	0.00%
2021/11/29	2	40.58	0	0.00	42.25	2	7,265	0.03%
2021/11/26	12.1	43.48	10	44.68	42.90	2.1	7,148	0.03%
2021/11/25	12	44.73	14	45.24	44.95	-2	7,006	-0.03%
2021/11/24	5	45.02	7	44.49	45.15	-2	6,847	-0.03%
2021/11/23	4.5	42.26	1	42.75	42.05	3.5	6,516	0.05%
2021/11/22	10.2	43.08	10	43.66	43.00	0.2	6,432	0.00%
2021/11/19	9.4	43.76	13	44.11	43.65	-3.7	6,353	-0.06%
2021/11/18	38.2	45.53	36.1	45.53	44.10	2.1	6,144	0.03%
2021/11/17	14	43.52	17	43.00	43.50	-3	5,726	-0.05%
2021/11/16	56	43.97	27	43.75	42.05	29	5,502	0.53%
2021/11/15	16	40.87	6	40.73	41.55	10	4,984	0.20%
2021/11/12	0	0.00	2	38.85	37.80	-2	4,667	-0.04%
2021/11/11	16	40.26	14	39.67	39.00	2	4,548	0.04%
2021/11/10	13	39.75	11	39.25	39.50	2	4,331	0.05%
2021/11/09	1	39.40	1	39.30	38.85	0	4,179	0.00%
2021/11/08	10	38.37	12	39.39	38.00	-2	4,063	-0.05%
2021/11/05	15	39.26	14	38.99	39.80	1	3,986	0.03%
2021/11/04	12	38.08	10	37.53	38.20	2	3,769	0.05%
2021/11/03	9	37.11	11	37.49	37.00	-2	3,715	-0.05%
2021/11/02	18	37.57	16	37.95	37.10	2	3,701	0.05%
2021/11/01	30	38.09	29	37.90	37.70	1	3,523	0.03%
2021/10/29	9	37.49	11	36.05	37.10	-2	3,433	-0.06%
2021/10/28	15	36.22	10	36.55	35.70	5	3,373	0.15%
2021/10/27	14	36.41	14	35.55	36.60	0	3,439	0.00%
2021/10/26	7	35.65	14	35.16	35.70	-7	3,391	-0.21%
2021/10/25	2	33.88	1	33.65	33.85	1	3,153	0.03%
2021/10/22	0	0.00	25	31.60	32.00	-25	3,071	-0.81%
2021/10/20	1	32.85	0	0.00	32.85	1	3,094	0.03%
2021/10/15	0	0.00	1	32.55	32.10	-1	3,100	-0.03%
2021/10/14	3	30.98	1	31.50	31.85	2	3,070	0.07%
2021/10/13	2	30.33	0	0.00	30.25	2	3,034	0.07%
2021/10/12	5	31.00	26	30.91	30.45	-21	3,022	-0.69%
2021/10/08	20	32.59	20	33.43	32.45	0	2,967	0.00%
2021/10/07	18	33.11	19	33.35	33.05	-1	2,948	-0.03%
2021/10/06	20	33.45	27	33.35	33.00	-7	2,963	-0.24%
2021/10/05	115	33.00	106	33.32	32.70	9	2,869	0.31%	大買/大賣/
2021/10/04	20	32.63	0	0.00	33.10	20	2,536	0.79%
2021/10/01	10	31.31	12	33.14	30.85	-2	2,491	-0.08%
2021/09/29	37	33.39	6	33.13	32.00	31	2,568	1.21%
2021/09/28	4	33.23	10	32.40	32.80	-6	2,567	-0.23%
2021/09/15	0	0.00	2	31.93	31.95	-2	2,544	-0.08%
2021/09/10	2	31.60	2	32.10	31.40	0	2,492	0.00%
2021/09/09	0	0.00	1	32.40	32.75	-1	2,447	-0.04%
2021/09/07	1	31.20	0	0.00	30.70	1	2,373	0.04%
2021/09/03	1	33.05	0	0.00	33.00	1	2,359	0.04%
2021/09/02	7	31.97	7	32.13	32.00	0	2,337	0.00%
2021/08/30	10	31.50	0	0.00	31.35	10	2,298	0.44%
2021/08/26	0	0.00	2	31.05	31.20	-2	2,278	-0.09%
2021/08/25	0	0.00	6	31.18	31.30	-6	2,257	-0.27%
2021/08/24	1	30.85	0	0.00	30.85	1	2,252	0.04%
2021/08/20	1	29.10	0	0.00	29.00	1	2,254	0.04%
2021/08/19	1	30.00	0	0.00	29.10	1	2,296	0.04%
2021/08/18	3	29.67	0	0.00	31.10	3	2,330	0.13%
2021/08/11	3	32.45	13	31.64	31.05	-10	2,300	-0.43%
2021/08/10	0	0.00	1	32.95	32.90	-1	2,272	-0.04%
2021/08/06	10	37.06	2	38.00	36.50	8	2,215	0.36%
2021/08/05	5	38.52	0	0.00	38.25	5	2,210	0.23%
2021/08/03	63	38.67	63	38.55	38.70	0	2,185	0.00%
2021/08/02	12	38.86	0	0.00	39.20	12	2,114	0.57%
2021/07/30	2	37.25	3	36.85	36.50	-1	1,928	-0.05%
2021/07/27	5	36.26	7	36.42	35.10	-2	1,864	-0.11%
2021/07/23	2	35.50	4	35.25	35.55	-2	1,828	-0.11%
2021/07/21	2	33.88	1	33.25	33.25	1	1,806	0.06%
2021/07/13	1	38.85	1	38.55	36.95	0	1,760	0.00%
2021/07/09	0	0.00	1	36.90	36.90	-1	1,695	-0.06%
2021/07/07	2	37.55	31.2	37.46	37.55	-29.2	1,709	-1.71%
2021/07/06	3	38.80	4	39.85	38.45	-1	1,717	-0.06%
2021/07/05	4.2	37.53	5	36.51	38.35	-0.8	1,591	-0.05%
2021/07/01	0	0.00	1	35.00	35.00	-1	1,602	-0.06%
2021/06/30	1	35.80	0	0.00	35.80	1	1,688	0.06%
2021/06/29	5	33.00	0	0.00	33.05	5	1,671	0.30%
2021/06/28	0	0.00	2	32.20	33.90	-2	1,655	-0.12%
2021/06/24	3	30.10	0	0.00	30.00	3	1,635	0.18%
2021/06/23	1	30.20	0	0.00	30.20	1	1,634	0.06%
2021/06/04	1	29.60	6	29.40	29.40	-5	1,782	-0.28%
2021/05/31	0	0.00	3	30.67	30.20	-3	1,874	-0.16%
2021/05/27	3	30.73	0	0.00	30.50	3	1,913	0.16%
2021/05/17	0	0.00	10	24.80	24.80	-10	2,232	-0.45%
2021/05/12	2	27.75	1	27.75	27.75	1	2,197	0.05%
2021/05/11	0	0.00	8	31.31	30.80	-8	2,215	-0.36%
2021/05/07	1	35.00	6	35.00	35.00	-5	2,241	-0.22%
2021/05/05	3	34.00	0	0.00	33.65	3	2,287	0.13%
2021/05/04	0	0.00	3	34.20	32.90	-3	2,364	-0.13%
2021/05/03	3	35.30	0	0.00	35.00	3	2,360	0.13%
2021/04/23	1	38.05	0	0.00	38.00	1	2,436	0.04%
2021/04/21	0	0.00	1	38.70	38.60	-1	2,455	-0.04%
2021/04/20	1	39.15	0	0.00	39.00	1	2,478	0.04%
2021/04/14	0	0.00	1	38.80	38.50	-1	2,618	-0.04%
2021/04/13	1	39.10	0	0.00	38.80	1	2,642	0.04%
2021/04/12	0	0.00	2	39.90	39.75	-2	2,657	-0.08%
2021/04/09	0	0.00	1	42.85	41.65	-1	2,658	-0.04%
2021/04/08	1	43.60	0	0.00	43.80	1	2,631	0.04%
2021/04/07	2	43.68	21	43.12	43.60	-19	2,621	-0.72%
2021/04/06	1	42.75	1.2	41.57	44.00	-0.2	2,567	-0.01%
2021/04/01	1	40.20	0	0.00	40.15	1	2,509	0.04%
2021/03/31	0	38.95	1	38.25	38.20	-1	2,574	-0.04%
2021/03/29	20	39.85	0	0.00	39.70	20	2,588	0.77%
2021/03/19	0	0.00	1	40.35	40.05	-1	2,679	-0.04%
2021/03/18	0	0.00	1	40.00	40.95	-1	2,686	-0.04%
2021/03/17	0	39.85	1	39.10	39.45	-1	2,710	-0.04%
2021/03/12	0	0.00	1.8	39.88	39.40	-1.8	2,845	-0.06%
2021/03/11	1	40.10	0	0.00	39.90	1	3,008	0.03%
2021/03/09	0	0.00	2	40.50	39.70	-2	3,461	-0.06%
2021/03/08	0.2	41.20	0	0.00	40.80	0.2	3,641	0.00%
2021/03/04	0	0.00	11	42.61	42.95	-11	3,788	-0.29%
2021/03/03	11.5	43.65	1	43.60	42.85	10.5	3,801	0.27%
2021/03/02	0.4	44.15	0	0.00	43.60	0.4	3,807	0.01%
2021/02/26	4	44.80	0	0.00	44.85	4	3,845	0.10%
2021/02/25	1	45.50	4	44.74	45.55	-3	3,906	-0.08%
2021/02/24	6	44.05	9	43.27	43.15	-3	3,993	-0.08%
2021/02/23	7	45.04	2	44.63	45.00	5	4,048	0.12%
2021/02/22	2	42.40	32	42.90	45.55	-30	4,054	-0.74%
2021/02/19	25	41.30	1	41.40	41.45	24	3,988	0.60%
2021/02/17	0	0.00	28	39.86	40.00	-28	4,124	-0.68%
2021/02/03	5	38.62	2	38.50	38.65	3	4,249	0.07%
2021/02/02	4	39.90	2	39.70	39.30	2	4,321	0.05%
2021/01/26	1	38.30	0	0.00	38.60	1	5,387	0.02%
2021/01/25	0	0.00	4	36.90	36.90	-4	5,574	-0.07%
2021/01/22	0	0.00	5	33.05	33.55	-5	5,613	-0.09%
2021/01/18	6	37.67	0	0.00	37.20	6	5,586	0.11%
2021/01/15	21	39.00	0	0.00	38.70	21	5,587	0.38%
2021/01/12	1	37.00	0	0.00	35.95	1	5,738	0.02%
2021/01/08	2	39.55	2	39.45	39.05	0	5,781	0.00%
2021/01/07	2	40.80	0	0.00	40.00	2	5,826	0.03%
2021/01/06	1	40.40	0	0.00	39.80	1	5,971	0.02%
2021/01/05	0	0.00	2	41.58	41.60	-2	5,985	-0.03%
2021/01/04	4	42.75	3	42.60	42.80	1	6,044	0.02%
2020/12/31	1	41.50	0	0.00	41.30	1	6,066	0.02%
2020/12/30	1	42.05	0	0.00	42.00	1	6,061	0.02%
2020/12/29	1	39.70	0	0.00	39.50	1	6,028	0.02%
2020/12/28	0	0.00	33	39.53	39.15	-33	6,021	-0.55%
2020/12/25	1	39.40	1	39.65	40.35	0	5,973	0.00%
2020/12/24	5	43.03	1	42.85	41.80	4	5,891	0.07%
2020/12/18	1	43.70	0	0.00	43.00	1	6,038	0.02%
2020/12/17	0	0.00	3	44.38	44.05	-3	6,032	-0.05%
2020/12/15	0	0.00	2	44.43	43.75	-2	6,138	-0.03%
2020/12/14	1	44.90	0	0.00	44.90	1	6,110	0.02%
2020/12/11	1	45.85	0	0.00	45.30	1	6,101	0.02%
2020/12/10	1	45.55	0	0.00	45.50	1	6,081	0.02%
2020/12/09	1	46.50	1	46.30	46.45	0	6,052	0.00%
2020/12/08	2	47.25	5	46.73	47.20	-3	6,016	-0.05%
2020/12/07	5	45.93	4	45.05	45.15	1	5,945	0.02%
2020/12/04	24	50.60	20.1	50.05	49.90	3.9	5,781	0.07%
2020/12/03	22	52.55	18	52.25	54.90	4	5,571	0.07%
2020/12/02	20	49.09	10	49.59	50.70	10	5,343	0.19%
2020/12/01	2	46.60	1	46.45	46.10	1	5,163	0.02%
2020/11/30	3	46.10	26	45.67	45.00	-23	5,127	-0.45%
2020/11/27	2	47.05	1	46.75	47.05	1	5,031	0.02%
2020/11/26	3	47.15	0	0.00	47.30	3	5,032	0.06%
2020/11/25	6.5	47.78	1	48.55	47.20	5.5	5,055	0.11%
2020/11/24	6	47.86	6	47.34	47.00	0	5,030	0.00%
2020/11/23	6	47.10	6	48.02	48.80	0	5,037	0.00%
2020/11/20	13	48.93	34	49.39	48.35	-21	4,954	-0.42%
2020/11/19	4	49.73	22	48.19	50.40	-18	4,860	-0.37%
2020/11/18	14	48.52	15	47.95	48.05	-1	4,789	-0.02%
2020/11/17	32	48.82	17	48.45	48.30	15	4,737	0.32%
2020/11/16	2	47.85	25	47.50	47.85	-23	4,689	-0.49%
2020/11/13	3	45.90	0	0.00	45.75	3	4,663	0.06%
2020/11/12	14	46.05	0	0.00	45.75	14	4,666	0.30%
2020/11/11	34	46.21	9	45.45	47.05	25	4,679	0.53%
2020/11/10	32	45.66	9	45.56	44.90	23	4,623	0.50%
2020/11/09	8	47.31	2	47.35	46.50	6	4,551	0.13%
2020/11/06	5	46.99	24	46.76	47.60	-19	4,465	-0.43%
2020/11/05	27	48.41	80.1	46.96	46.00	-53.1	4,329	-1.23%
2020/11/04	59	44.87	48	45.38	45.00	11	4,100	0.27%
2020/11/03	80	43.46	21	41.48	45.10	59	3,930	1.50%
2020/11/02	34.1	40.15	13	39.85	41.00	21.1	3,561	0.59%
2020/10/30	1	36.80	205	35.56	37.45	-204	3,310	-6.16%	大賣/鉅額交易
2020/10/29	0	0.00	1	35.00	35.85	-1	3,264	-0.03%
2020/10/28	1	36.15	8	36.70	35.65	-7	3,285	-0.21%
2020/10/27	0	0.00	72	36.70	36.35	-72	3,293	-2.19%
2020/10/26	1	37.15	0	0.00	36.10	1	3,298	0.03%
2020/10/23	2	37.15	11	37.23	37.00	-9	3,313	-0.27%
2020/10/22	1	37.85	42	37.10	36.95	-41	3,366	-1.22%
2020/10/21	6	38.56	13	38.50	38.30	-7	3,397	-0.21%
2020/10/20	14	40.81	4	40.21	39.85	10	3,428	0.29%
2020/10/19	0	0.00	8	38.84	39.50	-8	3,365	-0.24%
2020/10/16	10	37.55	2	38.53	38.00	8	3,327	0.24%
2020/10/15	6	39.08	1	39.80	39.00	5	3,279	0.15%
2020/10/14	41	39.55	92	39.22	38.95	-51	3,255	-1.57%
2020/10/13	24	37.36	5	37.90	38.00	19	3,197	0.59%
2020/10/12	133	38.06	28	37.97	37.95	105	3,207	3.27%	大買/鉅額交易
2020/10/08	11	35.74	9	35.83	36.20	2	3,144	0.06%
2020/10/07	0	0.00	5	33.87	34.20	-5	3,112	-0.16%
2020/10/06	0	0.00	2	33.45	33.95	-2	3,158	-0.06%
2020/09/30	4	33.55	0	0.00	33.80	4	3,421	0.12%
2020/09/28	0	0.00	1	34.20	34.10	-1	3,617	-0.03%
2020/09/25	5	31.44	0	0.00	31.10	5	3,636	0.14%
2020/09/24	13	33.50	49	33.17	32.55	-36	3,686	-0.98%
2020/09/23	26	35.54	0	0.00	35.30	26	3,768	0.69%
2020/09/21	0	0.00	1	39.20	38.00	-1	3,973	-0.03%
2020/09/18	11	38.12	4	37.73	39.10	7	3,924	0.18%
2020/09/17	0	0.00	1	36.30	36.30	-1	3,846	-0.03%
2020/09/16	0	0.00	1	36.20	36.15	-1	3,857	-0.03%
2020/09/15	2	36.95	1	36.55	36.60	1	3,857	0.03%
2020/09/11	10	35.80	0	0.00	35.75	10	3,861	0.26%
2020/09/09	5	35.50	0	0.00	36.80	5	3,897	0.13%
2020/09/08	61	35.90	4	35.71	35.85	57	3,901	1.46%
2020/09/04	2	36.75	0	0.00	36.65	2	3,934	0.05%
2020/09/03	5	37.55	9	37.46	37.30	-4	3,949	-0.10%
2020/09/02	8	38.15	2	39.75	37.90	6	4,035	0.15%
2020/09/01	1	39.00	0	0.00	38.80	1	4,047	0.02%
2020/08/31	0	0.00	9	39.49	39.35	-9	4,041	-0.22%
2020/08/28	17	39.12	2	38.95	38.90	15	4,039	0.37%
2020/08/27	10	39.05	16	38.99	39.00	-6	4,027	-0.15%
2020/08/26	12	37.60	0	0.00	37.70	12	3,958	0.30%
2020/08/20	26	33.39	1	33.70	33.80	25	3,992	0.63%
2020/08/19	4	34.99	0	0.00	35.80	4	4,003	0.10%
2020/08/18	1	33.80	0	0.00	33.35	1	4,024	0.02%
2020/08/17	3	34.60	27	35.02	34.50	-24	4,020	-0.60%
2020/08/14	6	36.18	11	36.20	36.10	-5	3,998	-0.13%
2020/08/13	32	36.66	0	0.00	36.50	32	4,017	0.80%
2020/08/12	1	37.30	0	0.00	37.20	1	4,108	0.02%
2020/08/11	0	0.00	11	37.56	37.20	-11	4,127	-0.27%
2020/08/10	6	38.51	3	38.53	38.60	3	4,182	0.07%
2020/08/07	47	38.91	0	0.00	39.90	47	4,209	1.12%
2020/08/06	1	36.75	0	0.00	36.90	1	4,169	0.02%
2020/08/05	17	36.07	0	0.00	37.00	17	4,217	0.40%
2020/08/03	1	37.00	0	0.00	37.20	1	4,593	0.02%
2020/07/31	1	37.95	0	0.00	38.15	1	4,819	0.02%
2020/07/30	4	37.25	0	0.00	37.75	4	4,995	0.08%
2020/07/29	24	35.25	2	35.80	36.70	22	5,103	0.43%
2020/07/28	15	37.61	1	37.40	36.20	14	5,147	0.27%
2020/07/27	78	38.08	0	0.00	37.55	78	5,174	1.51%
2020/07/24	4	41.21	25	40.59	39.95	-21	5,227	-0.40%
2020/07/23	2	41.25	8	42.05	42.05	-6	5,389	-0.11%
2020/07/21	3	39.13	11	38.71	38.90	-8	5,613	-0.14%
2020/07/17	1	40.00	6	38.87	38.55	-5	5,734	-0.09%
2020/07/16	29	39.81	0	0.00	41.10	29	5,708	0.51%
2020/07/15	2	38.00	22	37.18	37.40	-20	5,689	-0.35%
2020/07/14	1	38.80	5	37.78	38.00	-4	5,754	-0.07%
2020/07/13	5	37.98	20	37.69	37.85	-15	5,826	-0.26%
2020/07/10	25	37.22	10	36.30	36.95	15	5,806	0.26%
2020/07/09	9	37.77	6	37.11	38.60	3	5,696	0.05%
2020/07/07	42	31.33	3	29.52	31.95	39	5,497	0.71%
2020/07/06	0	0.00	1	29.65	29.05	-1	5,361	-0.02%
2020/07/03	2	28.78	58	28.69	28.75	-56	5,356	-1.05%
2020/07/02	55	28.02	8	29.55	28.60	47	5,270	0.89%
2020/07/01	7	27.64	12	27.82	27.90	-5	5,129	-0.10%
2020/06/30	3	24.40	0	0.00	25.40	3	4,946	0.06%
2020/06/17	0	0.00	13	23.85	24.35	-13	4,923	-0.26%
2020/06/12	0	0.00	2	23.40	23.55	-2	4,969	-0.04%
2020/06/11	4	23.35	0	0.00	23.00	4	4,978	0.08%
2020/06/10	9	23.73	3	23.75	24.20	6	4,963	0.12%
2020/06/09	2	23.78	5	23.80	23.65	-3	4,954	-0.06%
2020/06/08	10	25.23	0	0.00	24.75	10	4,927	0.20%
2020/06/03	0	0.00	2	26.00	25.90	-2	5,021	-0.04%
2020/06/02	2	26.25	15	26.47	26.30	-13	4,997	-0.26%
2020/06/01	3	26.60	12	26.13	25.85	-9	4,969	-0.18%
2020/05/28	2	25.35	0	0.00	25.35	2	5,002	0.04%
2020/05/27	0	0.00	2	25.95	25.95	-2	4,993	-0.04%
2020/05/26	1	26.95	4	26.90	26.65	-3	5,035	-0.06%
2020/05/25	5	26.58	12	26.80	26.95	-7	5,006	-0.14%
2020/05/22	10	26.00	0	0.00	25.30	10	4,962	0.20%
2020/05/20	1	25.90	0	0.00	25.15	1	4,982	0.02%
2020/05/19	4	25.90	30.4	26.00	25.95	-26.4	4,961	-0.53%
2020/05/15	13	24.55	0	0.00	24.50	13	4,862	0.27%
2020/05/14	11	25.15	4	25.65	24.50	7	4,797	0.15%
2020/05/12	9	26.44	17	26.46	26.10	-8	4,859	-0.16%
2020/05/11	13	25.32	0	0.00	26.20	13	4,863	0.27%
2020/05/08	4	26.15	75	27.89	26.15	-71	4,859	-1.46%
2020/05/07	10	26.98	114	25.61	27.40	-104	4,664	-2.23%	大賣/鉅額交易
2020/05/06	43	24.12	0	0.00	24.95	43	4,554	0.94%
2020/05/05	2	22.85	0	0.00	22.70	2	4,469	0.04%
2020/05/04	10	23.00	10	22.75	22.80	0	4,394	0.00%
2020/04/30	162	23.88	9	23.89	23.60	153	4,351	3.52%	大買/鉅額交易
2020/04/29	0	0.00	3	22.70	23.80	-3	4,310	-0.07%
2020/04/28	3	24.20	50	24.00	23.75	-47	4,265	-1.10%
2020/04/24	55	20.50	49	20.45	21.25	6	3,958	0.15%
2020/04/23	20	19.48	6	19.36	19.70	14	3,853	0.36%
2020/04/22	25	17.81	5	18.45	18.45	20	3,750	0.53%
2020/04/21	5	17.69	20	17.95	17.25	-15	3,695	-0.41%
2020/04/20	3	18.48	0	0.00	18.40	3	3,684	0.08%
2020/04/17	5	18.00	5	18.00	18.05	0	3,645	0.00%
2020/04/16	23	17.25	0	0.00	17.40	23	3,539	0.65%
2020/04/14	0	0.00	2	14.88	14.90	-2	3,392	-0.06%
2020/04/10	3	14.95	1	14.60	14.95	2	3,454	0.06%
2020/04/09	2	15.68	0	0.00	14.45	2	3,456	0.06%
2020/04/08	8	14.95	1	15.50	15.30	7	3,516	0.20%
2020/04/07	1	14.25	1	14.30	14.30	0	3,580	0.00%
2020/04/06	0	0.00	1	13.00	13.00	-1	3,728	-0.03%
2020/04/01	0	0.00	2	11.80	11.85	-2	3,794	-0.05%
2020/03/16	0	0.00	5	13.57	13.35	-5	3,689	-0.14%
2020/03/13	0	0.00	27	13.72	14.50	-27	3,742	-0.72%
2020/03/12	0	0.00	2	15.30	14.90	-2	3,782	-0.05%
2020/03/11	2	16.25	15	15.88	16.55	-13	3,816	-0.34%
2020/03/10	15	13.80	0	0.00	15.05	15	3,725	0.40%
2020/03/09	1	14.45	5	14.00	13.70	-4	3,670	-0.11%
2020/03/06	2	14.93	0	0.00	14.90	2	3,683	0.05%
2020/03/05	0	0.00	13	15.37	15.25	-13	3,750	-0.35%
2020/03/04	1	15.50	0	0.00	15.20	1	3,785	0.03%
2020/02/27	33	16.37	0	0.00	15.90	33	3,684	0.90%
2020/02/26	0	0.00	91	17.53	17.50	-91	3,588	-2.54%
2020/02/25	5	18.50	0	0.00	18.40	5	3,547	0.14%
2020/02/24	1	18.80	0	0.00	18.90	1	3,500	0.03%
2020/02/21	0	0.00	5	19.13	19.35	-5	3,458	-0.14%
2020/02/19	5	18.55	0	0.00	19.00	5	3,338	0.15%
2020/02/17	3	19.55	8	19.90	19.55	-5	3,274	-0.15%
2020/02/14	14	18.48	10	19.85	19.70	4	3,236	0.12%
2020/02/13	15	19.45	6	19.55	19.00	9	3,138	0.29%
2020/02/11	52	20.28	0.4	20.40	20.60	51.6	2,955	1.75%
2020/02/07	24	19.55	2	19.95	19.15	22	2,720	0.81%
2020/02/06	17	18.21	1	18.30	18.50	16	2,563	0.62%
2020/02/04	0	0.00	15	14.65	15.35	-15	2,373	-0.63%
2020/01/20	0	0.00	23	18.57	18.65	-23	2,127	-1.08%
2020/01/17	21	17.96	0	0.00	18.15	21	2,062	1.02%
2020/01/15	0	0.00	1	18.00	18.30	-1	1,926	-0.05%
2020/01/14	8	18.40	0	0.00	18.40	8	1,895	0.42%
2020/01/10	0	0.00	1	16.40	16.30	-1	1,802	-0.06%
2020/01/07	6	16.25	0	0.00	16.35	6	1,747	0.34%
2020/01/06	0	0.00	4	15.65	16.05	-4	1,711	-0.23%
2020/01/03	0	0.00	1	16.75	16.35	-1	1,638	-0.06%
2020/01/02	5	18.41	22	18.27	18.15	-17	1,607	-1.06%
2019/12/31	2	17.78	6	17.26	17.85	-4	1,497	-0.27%
2019/12/30	21	15.88	4	16.25	16.25	17	1,348	1.26%
2019/12/27	6	14.76	1	14.90	14.90	5	1,171	0.43%
2019/12/13	1	10.90	0	0.00	10.80	1	901	0.11%
2019/12/12	0	0.00	2	12.80	12.00	-2	859	-0.23%
2019/12/11	7.5	12.08	6	12.23	12.25	1.5	813	0.18%
2019/12/10	7	11.12	2	11.25	11.95	5	757	0.66%
2019/12/09	3	10.90	0	0.00	10.90	3	662	0.45%
2019/12/06	2	9.41	0	0.00	9.93	2	575	0.35%
2019/12/05	0	0.00	2	8.72	9.03	-2	452	-0.44%
2019/12/04	2	8.45	0	0.00	8.45	2	415	0.48%
2019/11/28	0	0.00	0.5	7.04	7.04	-0.5	197	-0.27%
2019/10/18	0	0.00	3	6.40	6.41	-3	143	-2.10%
2019/10/15	0	0.00	0.7	6.25	6.27	-0.7	145	-0.49%
2019/09/19	0	0.00	6.7	6.59	6.58	-6.7	159	-4.19%
2019/07/23	0	0.00	10	6.76	6.80	-10	140	-7.13%
2019/07/03	0	0.00	5	6.90	6.90	-5	168	-2.97%
2019/06/24	0	0.00	3	6.40	6.39	-3	150	-2.00%
2019/06/14	0	0.00	15	6.37	6.40	-15	156	-9.59%
2019/05/15	0	0.00	3	6.57	6.65	-3	242	-1.24%
2019/05/14	0	0.00	18	6.34	6.63	-18	242	-7.42%
2019/05/13	0	0.00	12	6.55	6.60	-12	241	-4.98%
2019/05/10	0	0.00	13	6.72	6.78	-13	240	-5.40%
2019/04/30	0	0.00	40	6.67	6.71	-40	239	-16.72%
2019/03/29	0	7.13	0	0.00	7.17	0	219	0.00%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/03/25	0	0.00	4	7.46	7.48	-4	220	-1.82%
2019/03/04	0	0.00	2	7.34	7.31	-2	227	-0.88%
2019/02/26	0	0.00	6	7.29	7.28	-6	217	-2.76%
2019/02/25	5	7.09	1	6.47	7.09	4	193	2.07%
2019/02/14	0	0.00	5	6.34	6.38	-5	167	-2.99%
2019/01/25	0	6.11	0	0.00	6.49	0	171	0.00%
2019/01/17	0	0.00	10	6.09	6.44	-10	179	-5.57%
2018/11/02	0	0.00	5	6.97	6.98	-5	300	-1.66%
2018/08/28	11	7.62	0	0.00	7.58	11	1,069	1.03%
2018/08/27	2	7.60	0	0.00	7.66	2	1,157	0.17%
2018/08/24	1	7.53	0	0.00	7.60	1	1,328	0.08%
2018/08/21	0	0.00	10	7.45	7.66	-10	1,451	-0.69%
2018/08/20	10	7.33	0	0.00	7.48	10	1,466	0.68%
2018/08/17	0	0.00	5	8.05	8.02	-5	1,500	-0.33%
2018/06/13	6	8.90	0	0.00	8.72	6	1,313	0.46%
2018/06/12	5	9.35	0	0.00	9.00	5	1,276	0.39%
2018/06/11	2	9.36	0	0.00	9.43	2	1,236	0.16%
2018/06/08	12	9.44	0	0.00	9.39	12	1,215	0.99%
2018/06/07	34	9.84	0	0.00	9.78	34	1,159	2.93%
2018/06/06	71	9.78	0	0.00	10.20	71	1,078	6.58%
2018/06/05	22	9.39	5	9.52	9.40	17	928	1.83%
2018/06/04	3	9.42	0	0.00	9.40	3	875	0.34%
2018/06/01	6	9.45	0	0.00	9.70	6	785	0.76%
2018/05/23	5	6.80	0	0.00	6.81	5	397	1.26%
2018/05/17	3	6.71	0	0.00	6.68	3	400	0.75%
2018/05/16	2	6.74	0	0.00	6.65	2	405	0.49%
2018/05/15	5	6.82	0	0.00	6.77	5	407	1.23%
2018/05/14	12	6.77	0	0.00	6.83	12	421	2.85%
2018/05/10	25	6.78	0	0.00	6.73	25	418	5.97%
2018/05/04	10	6.99	0	0.00	7.00	10	413	2.42%
2018/04/10	5	6.95	0	0.00	6.81	5	401	1.25%
2018/04/09	9	6.99	0	0.00	6.94	9	400	2.25%