系統電 (5309)-永豐金-南京券商分點個股進出

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
34.55
漲跌
▲0.45
漲幅
+1.32%
成交量
686張
產業
上櫃電子零組件類股
378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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/17	0	34.45	0	0.00	34.55	0	2,234	0.00%
2024/05/16	0	34.35	0	0.00	34.10	0	2,247	0.00%
2024/05/14	1	34.50	0	0.00	34.50	1	2,256	0.05%
2024/05/08	1	34.06	0	0.00	34.00	1	2,254	0.05%
2024/05/03	0	35.10	0	0.00	34.75	0	2,250	0.00%
2024/04/30	0	34.75	0	0.00	34.70	0	2,269	0.00%
2024/04/29	0	34.50	0	0.00	34.45	0	2,268	0.00%
2024/04/26	0	34.30	0	0.00	33.85	0	2,265	0.00%
2024/04/24	0	34.14	1	33.95	34.20	-1	2,268	-0.04%
2024/04/22	1	33.40	1	34.15	33.25	0	2,296	0.00%
2024/04/16	1	33.90	0	0.00	33.80	1	2,303	0.04%
2024/04/09	0	35.70	0	0.00	35.55	0	2,498	0.00%
2024/04/08	7	35.30	7	35.00	35.30	0	2,509	0.00%
2024/04/02	4	35.35	4	35.85	35.35	0	2,487	0.00%
2024/04/01	7	35.75	7	35.75	35.75	0	2,462	0.00%
2024/03/29	8	36.08	6	39.55	35.75	2	2,445	0.08%
2024/03/28	7	39.61	1	40.05	39.50	6	2,276	0.26%
2024/03/27	1	37.60	16	38.91	39.60	-15	1,943	-0.77%
2024/03/25	1	36.60	0	0.00	36.50	1	1,671	0.06%
2024/03/21	0	0.00	30	36.20	36.10	-30	1,642	-1.83%
2024/03/19	0	0.00	2	35.90	35.75	-2	1,663	-0.12%
2024/03/15	7	35.80	7	36.50	35.80	0	1,748	0.00%
2024/03/14	30	36.59	0	0.00	36.50	30	1,744	1.72%
2024/03/13	2	35.93	44	36.93	35.75	-42	1,713	-2.45%
2024/03/12	2	37.05	79	36.69	36.80	-77	1,702	-4.52%
2024/03/11	0	0.00	1	35.60	35.40	-1	1,661	-0.06%
2024/03/08	2	35.38	0	0.00	35.35	2	1,694	0.12%
2024/03/07	21	37.41	0	0.00	36.70	21	1,669	1.26%
2024/03/06	106	36.94	71	37.15	36.95	35	1,602	2.18%	大買/
2024/03/05	72	37.08	0	0.00	37.30	72	1,526	4.72%
2024/03/04	0	35.15	0	0.00	35.50	0	1,454	0.00%
2024/02/29	0	34.60	0	0.00	35.00	0	1,440	0.00%
2024/02/26	3	33.85	0	0.00	34.25	3	1,419	0.21%
2024/02/23	1	34.10	3	34.30	33.85	-2	1,402	-0.14%
2024/02/20	0	34.70	0	0.00	34.30	0	1,410	0.00%
2024/02/16	0	34.45	0	0.00	34.70	0	1,403	0.00%
2024/02/15	2	33.38	0	0.00	33.70	2	1,395	0.14%
2024/02/05	1	34.00	0	0.00	33.85	1	1,389	0.07%
2024/02/02	7	34.13	0	0.00	34.05	7	1,396	0.50%
2024/02/01	1	34.45	0	0.00	34.45	1	1,397	0.07%
2024/01/30	1	34.75	0	0.00	34.90	1	1,393	0.07%
2024/01/25	1	35.00	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	35.65	0	0.00	35.65	0	1,388	0.00%
2024/01/19	1	34.80	0	0.00	34.65	1	1,385	0.07%
2024/01/18	1	35.00	0	0.00	34.60	1	1,382	0.07%
2024/01/17	0	0.00	2	34.75	35.00	-2	1,389	-0.14%
2024/01/16	3	36.02	0	0.00	35.50	3	1,373	0.22%
2024/01/15	7	36.54	5	36.40	36.50	2	1,353	0.15%
2024/01/12	0	0.00	6	36.47	36.30	-6	1,363	-0.44%
2024/01/11	1.7	37.16	0	0.00	36.80	1.7	1,350	0.13%
2024/01/10	21	37.57	22	37.89	37.60	-1	1,310	-0.08%
2024/01/09	18	37.76	9	37.84	37.50	9	1,242	0.72%
2024/01/08	6	37.13	5	37.05	37.45	1	1,071	0.09%
2024/01/04	0	0.00	1	36.70	35.85	-1	982	-0.10%
2023/12/27	0	0.00	4	36.00	36.00	-4	1,061	-0.38%
2023/12/26	0.1	35.60	0	0.00	35.95	0.1	1,065	0.01%
2023/12/25	2	35.80	1	36.90	35.95	1	1,048	0.10%
2023/12/22	0	35.15	0	0.00	34.90	0	1,000	0.00%
2023/12/18	0	0.00	6	36.00	35.55	-6	1,002	-0.60%
2023/12/13	0	0.00	50	36.75	36.10	-50	983	-5.08%
2023/12/12	41	36.48	8	35.34	36.70	33	948	3.48%
2023/12/11	17	35.23	0	0.00	35.25	17	902	1.88%
2023/12/07	1	34.75	0	0.00	34.70	1	955	0.10%
2023/12/06	0	0.00	15	35.65	35.25	-15	964	-1.56%
2023/11/28	0	0.00	5	34.95	34.85	-5	853	-0.59%
2023/11/21	1	33.70	0	0.00	33.75	1	846	0.12%
2023/11/20	1	34.50	0	0.00	34.00	1	855	0.12%
2023/11/17	1	33.95	0	0.00	34.00	1	851	0.12%
2023/11/10	1	32.25	0	0.00	31.80	1	858	0.12%
2023/11/07	0	33.80	0	0.00	33.70	0	900	0.00%
2023/11/01	1	31.90	0	0.00	31.85	1	954	0.10%
2023/10/31	0	33.85	0	0.00	32.05	0	954	0.00%
2023/10/27	1	33.05	0	0.00	33.00	1	967	0.10%
2023/10/23	0	32.95	0	0.00	32.50	0	1,014	0.00%
2023/10/19	1	33.00	0	0.00	32.95	1	1,066	0.09%
2023/10/18	1	33.40	0	0.00	33.25	1	1,075	0.09%
2023/10/13	1	34.50	0	0.00	34.40	1	1,093	0.09%
2023/10/12	0	0.00	0	34.30	34.40	0	1,102	0.00%
2023/10/04	1	33.95	0	0.00	33.95	1	1,092	0.09%
2023/09/21	2	34.93	0	0.00	34.85	2	1,323	0.15%
2023/09/15	2	36.20	0	0.00	36.20	2	1,403	0.14%
2023/09/13	6	36.05	6	36.35	36.05	0	1,436	0.00%
2023/09/12	0	36.25	1	36.20	36.15	-1	1,463	-0.07%
2023/09/11	1	36.00	2	35.90	35.10	-1	1,454	-0.07%
2023/09/08	2	34.80	0	0.00	34.75	2	1,453	0.14%
2023/08/31	0	0.00	2	35.60	35.70	-2	1,646	-0.12%
2023/08/30	0	0.00	6	35.40	35.55	-6	1,671	-0.36%
2023/08/28	2	33.90	0	0.00	33.90	2	1,697	0.12%
2023/08/25	6	34.49	0	0.00	34.35	6	1,707	0.35%
2023/08/24	12	35.25	0	0.00	35.10	12	1,714	0.70%
2023/08/23	0	0.00	3	36.15	35.95	-3	1,716	-0.17%
2023/08/22	8	35.88	0	0.00	35.75	8	1,746	0.46%
2023/08/21	4	35.63	0	0.00	35.50	4	1,766	0.23%
2023/08/18	3	35.62	3	36.10	35.60	0	1,784	0.00%
2023/08/17	3	35.08	3	35.90	36.00	0	1,788	0.00%
2023/08/16	2	34.05	2	34.70	34.75	0	1,786	0.00%
2023/08/15	7	34.63	5	34.20	34.50	2	1,826	0.11%
2023/08/14	3	34.10	10	33.20	33.90	-7	1,867	-0.37%
2023/08/11	1	34.90	0	0.00	34.65	1	1,864	0.05%
2023/08/10	9	36.44	0	0.00	35.45	9	1,840	0.49%
2023/08/09	2	37.26	2	38.00	37.10	0	1,815	0.00%
2023/08/08	1	37.10	0	0.00	37.10	1	1,815	0.06%
2023/08/07	3	37.85	2	38.00	37.75	1	1,873	0.05%
2023/08/04	4	37.60	0	0.00	37.85	4	1,907	0.21%
2023/08/02	10	37.70	2	37.55	37.55	8	1,955	0.41%
2023/08/01	6	38.43	4	38.55	38.45	2	1,993	0.10%
2023/07/31	0	38.90	0	0.00	38.75	0	2,134	0.00%
2023/07/27	0	0.00	2	38.30	38.25	-2	2,230	-0.09%
2023/07/26	0	38.15	0	0.00	37.85	0	2,248	0.00%
2023/07/25	2	38.20	0	0.00	38.20	2	2,271	0.09%
2023/07/24	8	36.75	0	0.00	36.50	8	2,286	0.35%
2023/07/21	0	38.10	2	37.75	37.70	-2	2,288	-0.09%
2023/07/20	0	38.05	0	0.00	38.00	0	2,325	0.00%
2023/07/19	0	0.00	10	38.03	37.80	-10	2,346	-0.43%
2023/07/18	19	38.40	0	0.00	38.15	19	2,410	0.79%
2023/07/17	15	38.27	10	38.45	38.85	5	2,494	0.20%
2023/07/14	0	39.10	0	0.00	38.45	0	2,548	0.00%
2023/07/13	0	0.00	3	38.80	38.55	-3	2,629	-0.11%
2023/07/11	10	38.37	17	38.02	38.00	-7	2,786	-0.25%
2023/07/10	17	38.43	2	38.35	38.35	15	3,103	0.48%
2023/07/07	48	38.74	1	38.40	38.55	47	3,329	1.41%
2023/07/06	1	40.11	0	0.00	40.10	1	3,334	0.03%
2023/07/04	2	40.65	0	0.00	40.60	2	3,497	0.06%
2023/07/03	0	41.40	0.2	41.45	41.30	-0.1	3,772	0.00%
2023/06/30	4.2	41.51	4	41.21	41.70	0.2	4,439	0.00%
2023/06/29	0	40.80	0	0.00	40.65	0	4,734	0.00%
2023/06/28	0	40.95	0	0.00	40.55	0	4,749	0.00%
2023/06/27	20	40.24	20	40.56	40.60	0	4,810	0.00%
2023/06/21	20	40.43	0	0.00	40.35	20	4,851	0.41%
2023/06/20	2	40.40	0	0.00	40.50	2	4,856	0.04%
2023/06/19	4	40.35	4	40.90	40.90	0	4,858	0.00%
2023/06/16	2	40.38	0	0.00	40.35	2	4,861	0.04%
2023/06/15	1	40.80	0	0.00	40.75	1	4,831	0.02%
2023/06/14	0.1	41.20	0	0.00	41.45	0.1	4,806	0.00%
2023/06/13	1	40.79	0	0.00	40.65	1	4,812	0.02%
2023/06/12	1	40.90	0	0.00	40.80	1	4,789	0.02%
2023/06/09	3	41.57	1	41.75	41.65	2	4,768	0.04%
2023/06/08	2	42.70	0	0.00	42.25	2	4,755	0.04%
2023/06/07	0	43.50	2	43.45	43.30	-2	4,805	-0.04%
2023/06/05	0	43.55	0	0.00	43.40	0	4,962	0.00%
2023/06/02	0	43.15	0	0.00	43.00	0	4,968	0.00%
2023/05/26	1.2	42.00	3	42.00	41.95	-1.8	5,048	-0.04%
2023/05/25	4	43.11	0	0.00	42.60	4	5,041	0.08%
2023/05/24	1	43.20	1	43.45	43.35	0	5,076	0.00%
2023/05/23	3	43.25	3	43.90	43.25	0	5,171	0.00%
2023/05/18	1	43.26	18	43.31	43.50	-17	5,227	-0.32%
2023/05/17	0	42.85	0	0.00	42.80	0	5,264	0.00%
2023/05/16	0	42.30	0	0.00	42.30	0	5,268	0.00%
2023/05/15	1	42.00	1	41.85	42.00	0	5,303	0.00%
2023/05/11	21	41.73	1	43.00	41.60	20	5,493	0.36%
2023/05/09	8	43.20	7	44.35	43.10	1	5,702	0.02%
2023/05/05	2	45.29	4	44.89	44.50	-2	5,678	-0.03%
2023/05/04	6	44.57	5	44.05	44.15	1	5,590	0.02%
2023/05/02	0	43.55	4	43.54	43.20	-4	5,625	-0.07%
2023/04/28	1	43.40	0	0.00	43.10	1	5,616	0.02%
2023/04/27	4	42.94	4	43.24	43.25	0	5,579	0.00%
2023/04/26	3	42.55	0	0.00	42.90	3	5,543	0.05%
2023/04/25	5	41.76	0	0.00	42.10	5	5,505	0.09%
2023/04/21	2	43.00	2	42.90	42.05	0	5,467	0.00%
2023/04/20	10	43.80	11	44.20	43.50	-1	5,397	-0.02%
2023/04/19	3	44.52	0	0.00	44.25	3	5,314	0.06%
2023/04/18	49	44.52	43	45.85	44.50	6	5,249	0.11%
2023/04/17	11	45.85	11	45.30	45.85	0	5,204	0.00%
2023/04/14	1	44.90	3	45.60	45.00	-2	5,141	-0.04%
2023/04/13	51.1	46.16	48	47.95	46.00	3.1	5,034	0.06%
2023/04/12	90	47.47	93	46.04	47.50	-3	4,688	-0.06%
2023/04/11	3	44.75	18	45.44	45.95	-15	4,455	-0.34%
2023/04/10	46	45.12	61	45.61	45.05	-15	4,405	-0.34%
2023/04/07	65	45.89	39	45.81	45.90	26	4,316	0.60%
2023/04/06	123	46.36	122	46.96	46.30	1	4,189	0.02%	大買/大賣/
2023/03/31	11	45.86	13	46.01	46.35	-2	3,907	-0.05%
2023/03/30	3	44.40	22	44.20	44.30	-19	3,218	-0.59%
2023/03/29	10	42.90	1	42.80	42.90	9	2,873	0.31%
2023/03/28	15	42.65	6	43.61	42.65	9	2,877	0.31%
2023/03/24	3	42.65	0	0.00	42.65	3	2,772	0.11%
2023/03/16	0	0.00	1	40.25	40.45	-1	2,989	-0.03%
2023/03/14	0	0.00	20	41.30	41.00	-20	3,369	-0.59%
2023/03/13	4	40.55	4	41.15	41.20	0	3,547	0.00%
2023/03/10	5	42.55	6	41.80	41.80	-1	3,666	-0.03%
2023/03/09	14	44.33	10	43.15	43.00	4	3,806	0.11%
2023/03/08	12	43.65	1	44.25	44.20	11	3,857	0.29%
2023/03/02	0	42.30	0	0.00	42.10	0	3,812	0.00%
2023/02/24	2	41.93	31	42.74	41.85	-29	3,842	-0.75%
2023/02/23	30	43.00	0	0.00	43.00	30	3,805	0.79%
2023/02/22	4	42.98	0	0.00	42.90	4	3,824	0.10%
2023/02/21	2	44.30	7	44.55	44.00	-5	3,899	-0.13%
2023/02/20	5	44.05	3	43.87	44.30	2	3,878	0.05%
2023/02/17	3	43.70	3	43.15	43.70	0	3,834	0.00%
2023/02/16	4	43.38	9	43.15	43.40	-5	3,842	-0.13%
2023/02/15	3	43.50	3	43.65	42.70	0	3,947	0.00%
2023/02/14	10	42.91	9	43.45	42.90	1	3,942	0.03%
2023/02/13	22	43.38	25	43.02	43.40	-3	3,999	-0.08%
2023/02/10	5	43.16	1	43.15	43.10	4	4,026	0.10%
2023/02/09	12	44.43	3	44.37	43.80	9	4,009	0.22%
2023/02/08	7	43.60	7	43.70	43.60	0	3,868	0.00%
2023/02/07	8	43.57	32	43.39	43.00	-24	3,791	-0.63%
2023/02/03	5	42.80	5	43.00	42.55	0	3,574	0.00%
2023/02/02	8	42.65	15	42.37	42.65	-7	3,545	-0.20%
2023/02/01	9	42.78	5	43.09	42.00	4	3,507	0.11%
2023/01/31	2	41.30	1	41.65	41.85	1	3,415	0.03%
2023/01/13	0	0.00	1	39.75	39.75	-1	3,396	-0.03%
2023/01/10	0	0.00	40	40.46	40.20	-40	3,518	-1.14%
2023/01/09	43	40.37	0	0.00	40.50	43	3,518	1.22%
2023/01/06	8	39.80	10	40.09	39.80	-2	3,515	-0.06%
2023/01/05	0	0.00	3	40.27	39.80	-3	3,528	-0.09%
2022/12/29	1	38.30	0	0.00	38.35	1	3,502	0.03%
2022/12/28	2	39.05	4	38.10	38.00	-2	3,531	-0.06%
2022/12/23	2	39.70	0	0.00	39.50	2	3,519	0.06%
2022/12/16	1	41.10	0	0.00	40.95	1	3,554	0.03%
2022/12/15	10	41.85	1	41.80	41.70	9	3,543	0.25%
2022/12/14	10	41.60	0	0.00	41.65	10	3,554	0.28%
2022/12/13	2	40.93	0	0.00	40.50	2	3,514	0.06%
2022/12/12	4	41.20	1	41.50	41.10	3	3,510	0.09%
2022/12/09	1	41.65	0	0.00	41.05	1	3,507	0.03%
2022/12/07	32	43.08	32	44.19	43.05	0	3,335	0.00%
2022/12/06	43	45.54	43	44.99	44.70	0	3,263	0.00%
2022/12/05	1	45.05	1	44.50	44.70	0	3,003	0.00%
2022/12/02	3	44.95	4	44.79	44.60	-1	2,832	-0.04%
2022/12/01	3	44.48	1	44.75	44.50	2	2,700	0.07%
2022/11/30	0	0.00	11	42.46	42.85	-11	2,556	-0.43%
2022/11/28	1	41.21	6	41.50	41.60	-5	2,583	-0.19%
2022/11/23	2	40.05	2	40.75	39.85	0	2,988	0.00%
2022/11/22	5	40.68	5	41.13	40.50	0	2,995	0.00%
2022/11/18	10	41.11	14	41.74	41.00	-4	3,041	-0.13%
2022/11/17	6	42.45	3	42.13	42.10	3	3,030	0.10%
2022/11/16	2	41.85	3	41.37	41.25	-1	2,924	-0.03%
2022/11/15	2	40.40	2	40.75	40.35	0	2,859	0.00%
2022/11/14	1	40.70	0	0.00	40.60	1	2,875	0.03%
2022/11/11	2.1	40.63	2	40.20	41.40	0.1	2,872	0.00%
2022/11/09	1	39.85	0	0.00	39.65	1	2,883	0.03%
2022/11/07	0	0.00	15	38.98	38.80	-15	2,811	-0.53%
2022/11/02	0	0.00	1	37.60	37.55	-1	2,908	-0.03%
2022/11/01	1	36.05	1	36.90	37.25	0	2,951	0.00%
2022/10/27	1	37.30	0	0.00	37.65	1	2,988	0.03%
2022/10/26	7	37.05	7	38.75	37.05	0	3,055	0.00%
2022/10/25	0	0.00	1	38.40	38.45	-1	3,084	-0.03%
2022/10/24	1	38.40	1	38.40	38.20	0	3,116	0.00%
2022/10/21	3	37.60	6	38.12	37.60	-3	3,166	-0.09%
2022/10/20	3	38.70	3	39.25	38.00	0	3,197	0.00%
2022/10/19	15	38.90	2	39.23	38.90	13	3,194	0.41%
2022/10/17	3	35.95	0	0.00	36.55	3	3,312	0.09%
2022/10/06	0	0.00	1	39.20	38.90	-1	3,668	-0.03%
2022/10/05	0	0.00	1	38.90	38.70	-1	3,719	-0.03%
2022/10/04	1	38.00	5	38.41	38.45	-4	3,730	-0.11%
2022/09/30	1	36.20	0	0.00	38.10	1	3,801	0.03%
2022/09/28	5	36.95	0	0.00	35.90	5	3,859	0.13%
2022/09/27	1	37.50	3	36.95	37.40	-2	3,866	-0.05%
2022/09/26	0	0.00	1	37.60	37.50	-1	3,884	-0.03%
2022/09/23	1	39.15	0	0.00	39.00	1	3,951	0.03%
2022/09/21	2	39.30	0	0.00	39.55	2	4,029	0.05%
2022/09/20	5	40.15	0	0.00	40.35	5	4,098	0.12%
2022/09/16	1	40.90	0	0.00	40.70	1	4,372	0.02%
2022/09/15	6	41.60	6	42.45	41.60	0	4,449	0.00%
2022/09/14	12	42.43	12	41.89	42.45	0	4,515	0.00%
2022/09/13	2	41.75	1	42.35	42.80	1	4,599	0.02%
2022/09/12	6	41.90	6	41.95	41.90	0	4,685	0.00%
2022/09/06	8	40.83	7	40.81	40.80	1	5,431	0.02%
2022/09/05	35.1	41.93	32	44.50	41.85	3.1	5,500	0.06%
2022/09/02	0	0.00	5	43.96	44.00	-5	5,465	-0.09%
2022/09/01	7	43.36	10	43.68	42.60	-3	5,552	-0.05%
2022/08/31	9	43.78	10	42.99	43.70	-1	5,750	-0.02%
2022/08/30	10	42.23	11	41.79	42.15	-1	5,832	-0.02%
2022/08/26	1	41.80	4	41.85	41.80	-3	6,924	-0.04%
2022/08/25	5	40.88	0	0.00	40.95	5	7,712	0.06%
2022/08/24	29	40.37	29	41.11	40.35	0	7,971	0.00%
2022/08/23	34	41.08	31	40.36	41.00	3	8,142	0.04%
2022/08/22	1	40.75	0	0.00	40.75	1	8,267	0.01%
2022/08/19	7	41.88	3	42.07	41.25	4	8,258	0.05%
2022/08/17	1	41.05	1	41.30	41.10	0	8,253	0.00%
2022/08/16	10	42.13	12	41.83	41.75	-2	8,245	-0.02%
2022/08/15	12	41.16	10	41.50	41.50	2	8,183	0.02%
2022/08/11	2	41.15	10	40.45	40.10	-8	8,125	-0.10%
2022/08/10	2	40.85	2	41.08	40.75	0	8,086	0.00%
2022/08/09	3	40.25	2	40.38	40.65	1	8,024	0.01%
2022/08/08	2	39.20	0	0.00	39.80	2	7,978	0.03%
2022/08/05	3	38.65	0	0.00	38.55	3	7,939	0.04%
2022/08/04	8	37.18	7	37.59	37.25	1	7,932	0.01%
2022/08/03	0	38.30	0	0.00	37.60	0	7,932	0.00%
2022/08/02	1	38.00	0	0.00	38.30	1	7,931	0.01%
2022/08/01	0	0.00	13	39.66	39.75	-13	7,891	-0.16%
2022/07/29	3	39.15	0	0.00	39.15	3	7,858	0.04%
2022/07/28	9	38.94	8	38.95	38.70	1	7,851	0.01%
2022/07/27	23	38.55	23	38.15	38.55	0	7,808	0.00%
2022/07/26	5	38.15	25	38.86	38.15	-20	7,807	-0.26%
2022/07/25	2	38.00	2	37.55	38.00	0	7,763	0.00%
2022/07/22	17	36.98	19	37.52	37.05	-2	7,746	-0.03%
2022/07/20	0	0.00	7	35.90	35.50	-7	7,618	-0.09%
2022/07/19	4	35.33	4	36.00	36.10	0	7,579	0.00%
2022/07/18	21	35.91	14	35.90	35.65	7	7,549	0.09%
2022/07/15	1	34.85	3	35.75	35.50	-2	7,534	-0.03%
2022/07/14	22	34.22	20	35.60	35.75	2	7,460	0.03%
2022/07/13	14	37.74	16	37.66	37.30	-2	7,326	-0.03%
2022/07/12	5	37.75	0	0.00	37.40	5	7,309	0.07%
2022/07/11	5	39.70	5	39.55	39.70	0	7,307	0.00%
2022/07/08	0	0.00	2	40.25	39.55	-2	7,343	-0.03%
2022/07/07	1	38.55	5	38.45	38.45	-4	7,713	-0.05%
2022/07/06	2	39.05	0	0.00	37.80	2	7,847	0.03%
2022/07/04	1	38.90	2	39.03	38.80	-1	8,498	-0.01%
2022/07/01	1	39.70	5	41.34	38.80	-4	8,901	-0.04%
2022/06/30	8	41.70	12	43.12	41.70	-4	8,885	-0.05%
2022/06/29	0	0.00	3	43.60	43.50	-3	9,490	-0.03%
2022/06/28	7	44.25	7	45.34	44.25	0	9,690	0.00%
2022/06/27	7	45.60	8	46.19	45.60	-1	9,628	-0.01%
2022/06/24	11	44.18	8	44.09	44.85	3	9,490	0.03%
2022/06/23	6	42.78	5	42.80	42.75	1	9,384	0.01%
2022/06/22	6	42.91	5	45.05	42.80	1	9,358	0.01%
2022/06/21	6	45.43	5.1	43.81	45.45	0.9	9,373	0.01%
2022/06/20	76	44.91	76	45.68	42.65	0	9,360	0.00%
2022/06/17	11	45.86	11	44.89	45.90	0	9,340	0.00%
2022/06/16	8	45.64	10	47.64	45.05	-2	9,253	-0.02%
2022/06/15	203	46.67	208	47.20	46.50	-5	9,064	-0.06%	大買/大賣/
2022/06/14	140	46.79	141	46.24	46.80	-1	8,648	-0.01%	大買/大賣/
2022/06/13	12	45.67	12	45.73	46.25	0	8,523	0.00%
2022/06/10	120	46.91	115	47.19	46.85	5	8,453	0.06%	大買/大賣/
2022/06/09	330	47.32	362	47.24	46.90	-32	8,270	-0.39%	大買/大賣/
2022/06/08	196	46.50	147	46.52	46.45	49	7,865	0.62%	大買/大賣/
2022/06/07	80	47.98	69	48.23	46.80	11	7,610	0.14%
2022/06/06	26	46.20	26	47.23	46.00	0	6,831	0.00%
2022/06/02	9	46.37	24.5	46.53	47.15	-15.5	6,442	-0.24%
2022/06/01	5	43.65	14	43.94	43.25	-9	5,640	-0.16%
2022/05/31	15	42.97	23	43.50	43.30	-8	5,373	-0.15%
2022/05/30	0	0.00	1	42.75	42.30	-1	5,287	-0.02%
2022/05/27	0	0.00	1	40.65	40.60	-1	5,150	-0.02%
2022/05/25	0	0.00	1	39.85	40.00	-1	5,144	-0.02%
2022/05/24	5	41.55	0	0.00	39.25	5	5,178	0.10%
2022/05/23	4	40.33	4	40.84	40.70	0	5,144	0.00%
2022/05/18	0	0.00	4	39.00	38.90	-4	5,098	-0.08%
2022/05/17	1	38.60	0	0.00	38.60	1	5,143	0.02%
2022/05/13	4	38.15	0	0.00	38.10	4	5,261	0.08%
2022/05/12	4	38.21	0	0.00	38.00	4	5,301	0.08%
2022/05/11	0	0.00	1	39.30	38.85	-1	5,332	-0.02%
2022/05/10	4	38.45	4	38.76	39.00	0	5,427	0.00%
2022/05/09	1	40.00	2	39.60	38.90	-1	5,506	-0.02%
2022/05/06	3	39.97	1	40.50	40.85	2	5,774	0.03%
2022/05/05	2	40.20	0	0.00	40.85	2	6,053	0.03%
2022/05/03	4	40.21	3	40.45	40.20	1	6,536	0.02%
2022/04/29	5	39.94	3	39.75	39.50	2	6,569	0.03%
2022/04/28	2	39.85	1	40.40	39.30	1	6,630	0.02%
2022/04/27	4	39.46	3	39.20	39.40	1	6,799	0.01%
2022/04/26	1	40.45	1	41.05	40.50	0	6,956	0.00%
2022/04/22	0	0.00	3	41.80	41.70	-3	7,011	-0.04%
2022/04/21	0	0.00	1	42.10	42.10	-1	7,023	-0.01%
2022/04/20	0	0.00	5	41.32	41.00	-5	7,015	-0.07%
2022/04/19	10	41.00	1	41.00	41.00	9	7,040	0.13%
2022/04/18	1	41.10	2	41.10	40.35	-1	7,054	-0.01%
2022/04/15	5	42.34	0	0.00	41.80	5	7,040	0.07%
2022/04/14	0	0.00	1	43.10	43.10	-1	7,033	-0.01%
2022/04/13	154	43.86	163	44.84	43.75	-9	7,047	-0.13%	大買/大賣/
2022/04/12	10	43.25	16	43.15	43.45	-6	6,629	-0.09%
2022/04/11	41	42.51	52	43.57	42.55	-11	6,476	-0.17%
2022/04/08	108	43.67	110	43.58	43.80	-2	6,156	-0.03%	大買/大賣/
2022/04/07	8	42.34	54	43.68	42.95	-46	5,796	-0.79%
2022/04/06	9	40.53	5	40.45	40.40	4	5,378	0.07%
2022/04/01	93	42.67	75	43.23	41.50	18	5,326	0.34%
2022/03/31	7	42.11	5	42.52	42.70	2	4,699	0.04%
2022/03/30	0	0.00	1	40.65	40.95	-1	4,508	-0.02%
2022/03/29	16	39.92	16	40.15	39.90	0	4,507	0.00%
2022/03/28	38	40.53	38	40.19	40.65	0	4,522	0.00%
2022/03/25	1	41.30	0	0.00	41.15	1	4,505	0.02%
2022/03/24	7	40.61	10	41.09	40.55	-3	4,467	-0.07%
2022/03/23	24	41.26	19	41.51	41.25	5	4,439	0.11%
2022/03/22	9	41.19	9	41.22	41.15	0	4,403	0.00%
2022/03/21	0	0.00	1	40.50	40.35	-1	4,325	-0.02%
2022/03/17	0	0.00	2	38.55	38.80	-2	4,468	-0.04%
2022/03/16	2	38.00	0	0.00	37.75	2	4,609	0.04%
2022/03/15	0	0.00	2	38.40	37.50	-2	4,702	-0.04%
2022/03/14	2	38.30	0	0.00	38.20	2	4,761	0.04%
2022/03/09	1	37.20	4	37.05	37.75	-3	5,219	-0.06%
2022/03/08	5	36.55	0	0.00	36.00	5	5,317	0.09%
2022/03/07	4	37.60	0	0.00	37.10	4	5,357	0.07%
2022/03/04	3	39.62	0	0.00	39.05	3	5,446	0.06%
2022/03/03	3	40.65	2	40.70	39.80	1	5,537	0.02%
2022/03/02	1	39.90	0	0.00	39.95	1	5,566	0.02%
2022/03/01	0	0.00	3	40.87	40.50	-3	5,708	-0.05%
2022/02/24	4	38.80	0	0.00	38.60	4	6,108	0.07%
2022/02/22	2	39.80	3	39.75	39.70	-1	6,348	-0.02%
2022/02/21	1	40.95	0	0.00	40.80	1	6,731	0.01%
2022/02/17	2	40.83	1	41.10	40.85	1	7,449	0.01%
2022/02/16	30	41.89	30	41.93	42.05	0	7,729	0.00%
2022/02/15	1	40.55	1	40.80	40.35	0	7,766	0.00%
2022/02/14	1	40.15	1	39.55	39.40	0	7,968	0.00%
2022/02/11	1	41.00	0	0.00	40.75	1	8,079	0.01%
2022/02/09	4	41.98	3	42.00	42.00	1	8,151	0.01%
2022/02/08	73	42.51	71	42.43	42.50	2	8,338	0.02%
2022/02/07	3	41.15	7	41.15	41.90	-4	8,113	-0.05%
2022/01/26	5	39.77	5	39.97	39.30	0	7,866	0.00%
2022/01/25	2	40.50	8	40.16	38.50	-6	7,821	-0.08%
2022/01/24	14	38.02	17	37.82	38.20	-3	7,673	-0.04%
2022/01/21	30	39.17	24	39.33	38.90	6	7,730	0.08%
2022/01/20	9	39.53	7	39.41	39.45	2	7,757	0.03%
2022/01/19	0	0.00	3	38.38	38.20	-3	7,660	-0.04%
2022/01/18	2	37.05	0	0.00	36.85	2	7,727	0.03%
2022/01/17	0	0.00	1	37.00	37.05	-1	7,792	-0.01%
2022/01/14	1	33.90	0	0.00	34.45	1	7,750	0.01%
2022/01/12	2	35.40	0	0.00	35.50	2	7,751	0.03%
2022/01/11	2	36.75	0	0.00	36.45	2	7,759	0.03%
2022/01/07	2	37.38	0	0.00	37.30	2	7,774	0.03%
2022/01/06	6	38.18	0	0.00	38.50	6	7,781	0.08%
2022/01/04	2	39.75	2	40.28	39.85	0	7,774	0.00%
2022/01/03	1	39.70	0	0.00	39.70	1	7,792	0.01%
2021/12/30	1	39.95	0	0.00	39.95	1	7,824	0.01%
2021/12/29	1	40.10	0	0.00	40.05	1	7,915	0.01%
2021/12/28	1	40.40	0	0.00	40.40	1	8,243	0.01%
2021/12/24	0	0.00	1	39.90	39.95	-1	8,359	-0.01%
2021/12/23	2	41.10	1	41.50	41.15	1	8,360	0.01%
2021/12/21	1	40.90	1	40.95	40.95	0	8,597	0.00%
2021/12/20	2	41.10	0	0.00	41.05	2	8,603	0.02%
2021/12/17	1	40.95	0	0.00	40.00	1	8,562	0.01%
2021/12/16	15	41.22	15	41.50	41.20	0	8,485	0.00%
2021/12/15	1	41.30	0	0.00	41.15	1	8,434	0.01%
2021/12/14	2	41.70	10	42.80	40.90	-8	8,390	-0.10%
2021/12/13	16	43.68	17	44.19	43.00	-1	8,274	-0.01%
2021/12/10	15	43.01	14	43.91	44.50	1	8,162	0.01%
2021/12/09	10	46.15	0	0.00	44.50	10	8,038	0.12%
2021/12/08	8	45.84	7	45.48	45.15	1	7,958	0.01%
2021/12/07	23	45.73	31	46.17	45.85	-8	7,912	-0.10%
2021/12/06	11	45.60	12	45.35	45.45	-1	7,813	-0.01%
2021/12/03	2	45.10	2	44.65	44.50	0	7,663	0.00%
2021/12/02	8	43.23	10	43.76	43.05	-2	7,505	-0.03%
2021/12/01	2	43.20	0	0.00	43.40	2	7,396	0.03%
2021/11/30	58	43.40	63	42.48	43.40	-5	7,356	-0.07%
2021/11/29	4	42.33	2	42.35	42.25	2	7,265	0.03%
2021/11/26	6	42.18	41	44.29	42.90	-35	7,148	-0.49%
2021/11/25	146	44.98	110	45.26	44.95	36	7,006	0.51%	大買/大賣/
2021/11/24	11	44.60	19	45.28	45.15	-8	6,847	-0.12%
2021/11/23	4	42.38	50	42.65	42.05	-46	6,516	-0.71%
2021/11/22	1	43.45	0	0.00	43.00	1	6,432	0.02%
2021/11/19	12	42.66	13	43.69	43.65	-1	6,353	-0.02%
2021/11/18	101	44.21	116	44.78	44.10	-15	6,144	-0.24%	大買/大賣/
2021/11/17	2.5	43.67	5	43.84	43.50	-2.5	5,726	-0.04%
2021/11/16	32	43.61	13	42.91	42.05	19	5,502	0.35%
2021/11/15	52	39.93	24	40.61	41.55	28	4,984	0.56%
2021/11/12	7	38.46	99	38.53	37.80	-92	4,667	-1.97%
2021/11/11	5	40.64	14	41.28	39.00	-9	4,548	-0.20%
2021/11/10	42	39.30	64	39.40	39.50	-22	4,331	-0.51%
2021/11/09	11	38.85	3	39.22	38.85	8	4,179	0.19%
2021/11/08	8	38.16	10	39.53	38.00	-2	4,063	-0.05%
2021/11/05	57	39.78	58	39.28	39.80	-1	3,986	-0.03%
2021/11/04	12	38.17	3	38.23	38.20	9	3,769	0.24%
2021/11/03	0	0.00	4	37.13	37.00	-4	3,715	-0.11%
2021/11/02	9	37.11	6	37.68	37.10	3	3,701	0.08%
2021/11/01	26	37.88	26	38.06	37.70	0	3,523	0.00%
2021/10/29	0	0.00	6	36.79	37.10	-6	3,433	-0.17%
2021/10/28	14	36.38	7	36.70	35.70	7	3,373	0.21%
2021/10/27	9	36.63	17	36.02	36.60	-8	3,439	-0.23%
2021/10/26	16	35.37	16	35.71	35.70	0	3,391	0.00%
2021/10/25	5	33.61	10	33.89	33.85	-5	3,153	-0.16%
2021/10/22	2	31.60	1	32.10	32.00	1	3,071	0.03%
2021/10/19	1	32.50	7	32.60	33.00	-6	3,099	-0.19%
2021/10/18	2	31.85	0	0.00	31.85	2	3,073	0.07%
2021/10/15	0	0.00	2	32.35	32.10	-2	3,100	-0.06%
2021/10/14	0	0.00	1	31.65	31.85	-1	3,070	-0.03%
2021/10/12	5	30.96	0	0.00	30.45	5	3,022	0.17%
2021/10/08	3	32.60	0	0.00	32.45	3	2,967	0.10%
2021/10/07	4	33.63	1	33.55	33.05	3	2,948	0.10%
2021/10/06	2	33.70	8	33.96	33.00	-6	2,963	-0.20%
2021/10/05	24	33.56	20	33.71	32.70	4	2,869	0.14%
2021/10/04	0	0.00	4	33.00	33.10	-4	2,536	-0.16%
2021/10/01	9	33.12	2	32.63	30.85	7	2,491	0.28%
2021/09/30	0	0.00	1	32.90	33.20	-1	2,443	-0.04%
2021/09/29	2	33.10	16	32.69	32.00	-14	2,568	-0.54%
2021/09/28	27	32.77	20	33.74	32.80	7	2,567	0.27%
2021/09/27	2	31.15	1	31.00	31.70	1	2,393	0.04%
2021/09/22	2	30.00	0	0.00	30.10	2	2,500	0.08%
2021/09/16	1	31.35	0	0.00	31.25	1	2,550	0.04%
2021/09/14	0	0.00	1	32.30	32.20	-1	2,546	-0.04%
2021/09/10	2	31.65	0	0.00	31.40	2	2,492	0.08%
2021/09/09	0	0.00	2	32.40	32.75	-2	2,447	-0.08%
2021/09/08	3	30.10	0	0.00	29.80	3	2,374	0.13%
2021/09/07	1	31.00	0	0.00	30.70	1	2,373	0.04%
2021/09/06	1	32.55	0	0.00	31.75	1	2,365	0.04%
2021/09/03	4	32.83	1	32.90	33.00	3	2,359	0.13%
2021/09/01	1	31.40	0	0.00	31.10	1	2,301	0.04%
2021/08/31	1	30.90	0	0.00	30.75	1	2,302	0.04%
2021/08/27	0	0.00	1	31.15	31.25	-1	2,301	-0.04%
2021/08/26	6	31.23	0	0.00	31.20	6	2,278	0.26%
2021/08/25	4	31.18	0	0.00	31.30	4	2,257	0.18%
2021/08/24	1	30.85	1	30.85	30.85	0	2,252	0.00%
2021/08/19	0	0.00	1	30.00	29.10	-1	2,296	-0.04%
2021/08/18	0	0.00	1	29.20	31.10	-1	2,330	-0.04%
2021/08/17	1	29.30	0	0.00	28.90	1	2,319	0.04%
2021/08/16	1	29.70	0	0.00	29.15	1	2,316	0.04%
2021/08/13	1	31.05	0	0.00	31.05	1	2,297	0.04%
2021/08/12	0	0.00	1	31.25	31.35	-1	2,295	-0.04%
2021/08/11	2	31.53	0	0.00	31.05	2	2,300	0.09%
2021/08/10	6	33.50	274	33.89	32.90	-268	2,272	-11.79%	大賣/鉅額交易
2021/08/09	6	36.02	0	0.00	35.10	6	2,218	0.27%
2021/08/06	37	37.76	0	0.00	36.50	37	2,215	1.67%
2021/08/04	2	38.85	2	39.40	38.35	0	2,225	0.00%
2021/08/03	72	38.76	6	38.70	38.70	66	2,185	3.02%
2021/08/02	2	38.10	8	38.85	39.20	-6	2,114	-0.28%
2021/07/30	101	37.33	3	36.13	36.50	98	1,928	5.08%	大買/
2021/07/29	0	0.00	4	34.43	35.00	-4	1,859	-0.22%
2021/07/28	6	33.65	121	33.12	33.60	-115	1,858	-6.19%	大賣/鉅額交易
2021/07/27	0	0.00	1	36.00	35.10	-1	1,864	-0.05%
2021/07/23	2	35.00	5	35.26	35.55	-3	1,828	-0.16%
2021/07/22	2	34.25	4	34.13	33.85	-2	1,816	-0.11%
2021/07/21	3	33.27	1	34.00	33.25	2	1,806	0.11%
2021/07/20	6	34.38	0	0.00	34.05	6	1,768	0.34%
2021/07/16	1	35.70	1	36.35	35.65	0	1,774	0.00%
2021/07/14	3	35.87	8	35.91	35.35	-5	1,777	-0.28%
2021/07/13	1	37.50	2	38.73	36.95	-1	1,760	-0.06%
2021/07/12	1	37.00	0	0.00	37.10	1	1,705	0.06%
2021/07/09	2	37.20	4	37.16	36.90	-2	1,695	-0.12%
2021/07/08	0	0.00	5	37.95	37.95	-5	1,702	-0.29%
2021/07/07	2	37.75	50	37.40	37.55	-48	1,709	-2.81%
2021/07/06	48	38.79	129	39.27	38.45	-81	1,717	-4.72%	大賣/
2021/07/05	45	36.33	12	37.69	38.35	33	1,591	2.07%
2021/07/02	31	35.04	2	35.15	34.90	29	1,550	1.87%
2021/07/01	0	0.00	90	35.35	35.00	-90	1,602	-5.62%
2021/06/30	0	0.00	7	35.87	35.80	-7	1,688	-0.41%
2021/06/29	4	33.15	0	0.00	33.05	4	1,671	0.24%
2021/06/28	0	0.00	7	32.11	33.90	-7	1,655	-0.42%
2021/06/23	1	30.15	7	28.76	30.20	-6	1,634	-0.37%
2021/06/22	1	28.70	50	28.74	28.65	-49	1,630	-3.01%
2021/06/21	0	0.00	80	28.78	28.70	-80	1,641	-4.87%
2021/06/17	0	0.00	25	29.85	30.00	-25	1,677	-1.49%
2021/06/16	1	29.80	35	29.99	29.80	-34	1,693	-2.01%
2021/06/15	0	0.00	5	30.35	30.50	-5	1,708	-0.29%
2021/06/11	0	0.00	25	30.44	30.35	-25	1,718	-1.45%
2021/06/10	0	0.00	149	29.88	30.55	-149	1,727	-8.63%	大賣/鉅額交易
2021/06/09	1	30.25	62	30.10	30.20	-61	1,736	-3.51%
2021/06/08	0	0.00	1	30.10	30.15	-1	1,751	-0.06%
2021/06/07	7	29.03	0	0.00	29.15	7	1,762	0.40%
2021/06/01	0	0.00	5	30.46	30.40	-5	1,854	-0.27%
2021/05/31	5	30.50	0	0.00	30.20	5	1,874	0.27%
2021/05/28	0	0.00	1	30.70	30.65	-1	1,888	-0.05%
2021/05/27	3	31.75	0	0.00	30.50	3	1,913	0.16%
2021/05/26	13	30.60	2	31.20	32.20	11	1,915	0.57%
2021/05/25	0	0.00	9	28.34	29.30	-9	1,935	-0.47%
2021/05/24	0	0.00	2	26.73	26.65	-2	1,982	-0.10%
2021/05/21	3	26.03	0	0.00	26.25	3	2,054	0.15%
2021/05/20	1	26.30	40	26.09	26.15	-39	2,175	-1.79%
2021/05/19	9	26.57	0	0.00	26.15	9	2,202	0.41%
2021/05/18	13	25.83	5	26.69	27.25	8	2,211	0.36%
2021/05/17	14	25.79	0	0.00	24.80	14	2,232	0.63%
2021/05/14	2	26.35	0	0.00	26.35	2	2,227	0.09%
2021/05/13	52	26.24	0	0.00	27.00	52	2,215	2.35%
2021/05/12	62	28.05	1	29.50	27.75	61	2,197	2.78%
2021/05/11	2	30.88	0	0.00	30.80	2	2,215	0.09%
2021/05/10	4	33.86	0	0.00	33.85	4	2,210	0.18%
2021/05/06	30	35.04	0	0.00	34.40	30	2,272	1.32%
2021/05/05	0	0.00	6	34.20	33.65	-6	2,287	-0.26%
2021/05/04	11	33.06	8	33.08	32.90	3	2,364	0.13%
2021/05/03	94	35.26	3	35.32	35.00	91	2,360	3.85%
2021/04/27	0	0.00	12	37.86	37.80	-12	2,405	-0.50%
2021/04/26	0	0.00	80	38.10	38.20	-80	2,420	-3.30%
2021/04/23	1	37.25	10	38.00	38.00	-9	2,436	-0.37%
2021/04/22	32	38.49	12	38.38	37.70	20	2,468	0.81%
2021/04/21	1	38.60	0	0.00	38.60	1	2,455	0.04%
2021/04/20	0	0.00	3	39.20	39.00	-3	2,478	-0.12%
2021/04/19	5	39.03	30	39.34	38.95	-25	2,522	-0.99%
2021/04/16	0	0.00	1	39.20	39.30	-1	2,593	-0.04%
2021/04/15	3	38.75	0	0.00	38.90	3	2,616	0.11%
2021/04/14	1	38.50	10	38.70	38.50	-9	2,618	-0.34%
2021/04/13	1	38.95	0	0.00	38.80	1	2,642	0.04%
2021/04/12	2	40.08	0	0.00	39.75	2	2,657	0.08%
2021/04/09	1	41.80	65	42.76	41.65	-64	2,658	-2.41%
2021/04/08	0	0.00	58	43.25	43.80	-58	2,631	-2.20%
2021/04/07	8	43.47	14	43.66	43.60	-6	2,621	-0.23%
2021/04/06	2	41.20	17	41.93	44.00	-15	2,567	-0.58%
2021/04/01	3	39.58	10	39.55	40.15	-7	2,509	-0.28%
2021/03/31	0	0.00	100	38.81	38.20	-100	2,574	-3.88%
2021/03/30	0	0.00	3	39.37	39.10	-3	2,591	-0.12%
2021/03/29	0	0.00	4	39.80	39.70	-4	2,588	-0.15%
2021/03/26	0	0.00	50	37.40	37.80	-50	2,594	-1.93%
2021/03/25	15	38.17	75	37.50	37.45	-60	2,637	-2.27%
2021/03/24	7	37.46	0	0.00	37.45	7	2,662	0.26%
2021/03/23	6	38.83	50	39.31	38.25	-44	2,673	-1.65%
2021/03/22	1	39.50	55	39.37	39.15	-54	2,662	-2.03%
2021/03/19	2	40.30	6	40.49	40.05	-4	2,679	-0.15%
2021/03/18	2	39.73	12	40.39	40.95	-10	2,686	-0.37%
2021/03/16	3	39.60	0	0.00	39.50	3	2,737	0.11%
2021/03/15	1	39.60	7	39.99	39.90	-6	2,774	-0.22%
2021/03/12	17	39.90	0	0.00	39.40	17	2,845	0.60%
2021/03/11	16	39.81	1	40.20	39.90	15	3,008	0.50%
2021/03/10	1	39.65	14	40.39	39.70	-13	3,231	-0.40%
2021/03/09	53	39.51	1	39.70	39.70	52	3,461	1.50%
2021/03/08	10	41.84	20	41.34	40.80	-10	3,641	-0.27%
2021/03/04	47	42.81	0	0.00	42.95	47	3,788	1.24%
2021/03/03	5	42.81	0	0.00	42.85	5	3,801	0.13%
2021/03/02	2	44.05	19	43.67	43.60	-17	3,807	-0.45%
2021/02/26	5	44.95	1	45.35	44.85	4	3,845	0.10%
2021/02/25	0	0.00	5	45.00	45.55	-5	3,906	-0.13%
2021/02/23	7	44.41	0	0.00	45.00	7	4,048	0.17%
2021/02/22	61	44.87	15	45.00	45.55	46	4,054	1.13%
2021/02/19	0	0.00	10	41.53	41.45	-10	3,988	-0.25%
2021/02/18	9	40.07	19	39.68	40.05	-10	4,055	-0.25%
2021/02/17	0	0.00	55	39.20	40.00	-55	4,124	-1.33%
2021/02/05	6	38.55	6	38.63	38.30	0	4,118	0.00%
2021/02/04	0	0.00	1	39.10	38.95	-1	4,168	-0.02%
2021/02/03	15	39.23	1	39.35	38.65	14	4,249	0.33%
2021/02/01	11	36.76	0	0.00	38.05	11	4,378	0.25%
2021/01/29	30	38.92	2	39.10	38.00	28	4,542	0.62%
2021/01/28	160	38.32	1	38.65	38.95	159	4,791	3.32%	大買/鉅額交易
2021/01/27	11	37.67	0	0.00	38.00	11	5,020	0.22%
2021/01/26	130	38.53	10	38.66	38.60	120	5,387	2.23%	大買/鉅額交易
2021/01/25	1	34.15	0	0.00	36.90	1	5,574	0.02%
2021/01/22	36	33.23	11	33.68	33.55	25	5,613	0.45%
2021/01/21	73	35.11	5	34.33	34.20	68	5,605	1.21%
2021/01/20	35	34.76	2	34.40	34.05	33	5,602	0.59%
2021/01/19	1	36.90	0	0.00	36.35	1	5,579	0.02%
2021/01/18	21	37.43	0	0.00	37.20	21	5,586	0.38%
2021/01/15	82	38.98	0	0.00	38.70	82	5,587	1.47%
2021/01/14	30	37.88	0	0.00	37.95	30	5,599	0.54%
2021/01/13	138	37.85	1	37.15	38.20	137	5,663	2.42%	大買/鉅額交易
2021/01/12	1	36.75	1	37.25	35.95	0	5,738	0.00%
2021/01/11	123	37.70	2	36.88	37.65	121	5,783	2.09%	大買/鉅額交易
2021/01/08	1	39.05	40	39.44	39.05	-39	5,781	-0.67%
2021/01/07	1	40.35	32	40.02	40.00	-31	5,826	-0.53%
2021/01/06	0	0.00	2	41.00	39.80	-2	5,971	-0.03%
2021/01/05	12	42.68	0	0.00	41.60	12	5,985	0.20%
2021/01/04	5	42.00	63	42.75	42.80	-58	6,044	-0.96%
2020/12/31	48	41.57	0	0.00	41.30	48	6,066	0.79%
2020/12/30	28	40.96	0	0.00	42.00	28	6,061	0.46%
2020/12/29	0	0.00	1	39.80	39.50	-1	6,028	-0.02%
2020/12/28	3	39.15	3	39.25	39.15	0	6,021	0.00%
2020/12/25	57	40.11	0	0.00	40.35	57	5,973	0.95%
2020/12/24	4	41.80	11	41.90	41.80	-7	5,891	-0.12%
2020/12/23	1	42.35	0	0.00	42.50	1	5,922	0.02%
2020/12/22	5	41.57	0	0.00	41.50	5	5,968	0.08%
2020/12/21	10	41.60	0	0.00	41.30	10	6,036	0.17%
2020/12/18	6	43.22	1	43.00	43.00	5	6,038	0.08%
2020/12/17	7	44.22	0	0.00	44.05	7	6,032	0.12%
2020/12/16	0	0.00	2	45.08	44.90	-2	6,063	-0.03%
2020/12/15	4	44.24	8	44.40	43.75	-4	6,138	-0.07%
2020/12/14	7	44.88	3	45.20	44.90	4	6,110	0.07%
2020/12/11	9	44.98	4	45.88	45.30	5	6,101	0.08%
2020/12/10	3	45.58	0	0.00	45.50	3	6,081	0.05%
2020/12/09	8	46.53	9	47.40	46.45	-1	6,052	-0.02%
2020/12/08	18	47.20	13	47.67	47.20	5	6,016	0.08%
2020/12/07	90	46.00	12	45.81	45.15	78	5,945	1.31%
2020/12/04	8	50.24	28	49.99	49.90	-20	5,781	-0.35%
2020/12/03	25	52.54	17	52.32	54.90	8	5,571	0.14%
2020/12/02	22	49.04	47	49.31	50.70	-25	5,343	-0.47%
2020/12/01	4	44.58	9	45.32	46.10	-5	5,163	-0.10%
2020/11/30	27	45.13	12	46.08	45.00	15	5,127	0.29%
2020/11/27	6	46.99	0	0.00	47.05	6	5,031	0.12%
2020/11/26	1	47.00	0	0.00	47.30	1	5,032	0.02%
2020/11/25	27	47.01	38	47.48	47.20	-11	5,055	-0.22%
2020/11/24	23	47.45	1	48.50	47.00	22	5,030	0.44%
2020/11/23	15	46.99	43	46.93	48.80	-28	5,037	-0.56%
2020/11/20	14	48.83	3	49.50	48.35	11	4,954	0.22%
2020/11/19	9	49.26	16	49.78	50.40	-7	4,860	-0.14%
2020/11/18	3	47.70	3.1	48.18	48.05	-0.1	4,789	0.00%
2020/11/17	0	0.00	24	48.81	48.30	-24	4,737	-0.51%
2020/11/16	5	47.00	89	45.75	47.85	-84	4,689	-1.79%
2020/11/13	1	46.10	1	46.10	45.75	0	4,663	0.00%
2020/11/12	8	45.03	32	45.57	45.75	-24	4,666	-0.51%
2020/11/11	61	45.28	1	46.70	47.05	60	4,679	1.28%
2020/11/10	26	45.63	2	44.83	44.90	24	4,623	0.52%
2020/11/09	21.1	46.64	4	48.10	46.50	17.1	4,551	0.38%
2020/11/06	27	47.27	22	47.99	47.60	5	4,465	0.11%
2020/11/05	117	46.60	41	46.94	46.00	76	4,329	1.76%	大買/
2020/11/04	110	44.67	5	44.35	45.00	105	4,100	2.56%	大買/鉅額交易
2020/11/03	85	41.76	6	41.42	45.10	79	3,930	2.01%
2020/11/02	5	39.73	26	39.72	41.00	-21	3,561	-0.59%
2020/10/30	2	37.68	5	38.00	37.45	-3	3,310	-0.09%
2020/10/29	1	35.20	0	0.00	35.85	1	3,264	0.03%
2020/10/26	11	36.33	1	36.60	36.10	10	3,298	0.30%
2020/10/23	0	0.00	10	37.11	37.00	-10	3,313	-0.30%
2020/10/22	20	37.05	0	0.00	36.95	20	3,366	0.59%
2020/10/21	12	38.65	9	38.93	38.30	3	3,397	0.09%
2020/10/20	21	39.58	0	0.00	39.85	21	3,428	0.61%
2020/10/19	2	39.23	2	39.10	39.50	0	3,365	0.00%
2020/10/16	1	37.35	5	38.95	38.00	-4	3,327	-0.12%
2020/10/15	0	0.00	27	39.12	39.00	-27	3,279	-0.82%
2020/10/14	15	38.99	22	39.47	38.95	-7	3,255	-0.22%
2020/10/13	0	0.00	9	37.31	38.00	-9	3,197	-0.28%
2020/10/12	19	37.42	30	36.78	37.95	-11	3,207	-0.34%
2020/10/08	30	35.81	0	0.00	36.20	30	3,144	0.95%
2020/10/06	0	0.00	15	33.80	33.95	-15	3,158	-0.47%
2020/10/05	5	32.90	0	0.00	32.80	5	3,261	0.15%
2020/09/28	0	0.00	50	33.70	34.10	-50	3,617	-1.38%
2020/09/25	53	30.36	0	0.00	31.10	53	3,636	1.46%
2020/09/24	10	33.00	0	0.00	32.55	10	3,686	0.27%
2020/09/23	11	36.06	0	0.00	35.30	11	3,768	0.29%
2020/09/22	0	0.00	2	36.38	36.50	-2	3,926	-0.05%
2020/09/21	0	0.00	1	39.25	38.00	-1	3,973	-0.03%
2020/09/18	2	38.38	33	38.35	39.10	-31	3,924	-0.79%
2020/09/15	0	0.00	41	37.21	36.60	-41	3,857	-1.06%
2020/09/14	1	36.25	20	36.30	36.50	-19	3,848	-0.49%
2020/09/08	1	35.90	9	36.49	35.85	-8	3,901	-0.21%
2020/09/07	0	0.00	36	36.86	36.50	-36	3,904	-0.92%
2020/09/04	61	36.41	0	0.00	36.65	61	3,934	1.55%
2020/09/03	1	37.45	30	37.67	37.30	-29	3,949	-0.73%
2020/09/02	10	38.05	15	39.60	37.90	-5	4,035	-0.12%
2020/08/31	0	0.00	21	39.18	39.35	-21	4,041	-0.52%
2020/08/28	0	0.00	21	38.78	38.90	-21	4,039	-0.52%
2020/08/27	3	40.45	15	39.25	39.00	-12	4,027	-0.30%
2020/08/26	0	0.00	5	37.70	37.70	-5	3,958	-0.13%
2020/08/25	0	0.00	54	35.39	35.05	-54	3,924	-1.38%
2020/08/24	0	0.00	56	34.38	34.90	-56	3,927	-1.43%
2020/08/21	0	0.00	20	34.05	34.35	-20	3,956	-0.51%
2020/08/20	4	33.80	0	0.00	33.80	4	3,992	0.10%
2020/08/19	4	35.44	0	0.00	35.80	4	4,003	0.10%
2020/08/18	7	33.22	60	33.77	33.35	-53	4,024	-1.32%
2020/08/17	15	35.08	5	35.10	34.50	10	4,020	0.25%
2020/08/14	11	36.33	0	0.00	36.10	11	3,998	0.28%
2020/08/13	10	36.55	0	0.00	36.50	10	4,017	0.25%
2020/08/12	20	36.42	13	37.34	37.20	7	4,108	0.17%
2020/08/11	34	37.80	2	37.58	37.20	32	4,127	0.78%
2020/08/10	123	38.59	5	39.35	38.60	118	4,182	2.82%	大買/鉅額交易
2020/08/07	78	38.07	6	38.42	39.90	72	4,209	1.71%
2020/08/06	94	36.98	4	36.90	36.90	90	4,169	2.16%
2020/08/04	5	37.00	0	0.00	36.75	5	4,335	0.12%
2020/08/03	3	37.02	0	0.00	37.20	3	4,593	0.07%
2020/07/31	0	0.00	2	38.50	38.15	-2	4,819	-0.04%
2020/07/30	2	37.80	2	37.65	37.75	0	4,995	0.00%
2020/07/29	4	35.98	2	36.95	36.70	2	5,103	0.04%
2020/07/28	15	37.38	0	0.00	36.20	15	5,147	0.29%
2020/07/27	2	37.75	20	39.00	37.55	-18	5,174	-0.35%
2020/07/24	4	41.50	0	0.00	39.95	4	5,227	0.08%
2020/07/23	0	0.00	40	41.55	42.05	-40	5,389	-0.74%
2020/07/22	0	0.00	2	40.00	41.35	-2	5,464	-0.04%
2020/07/21	2	38.30	1	39.70	38.90	1	5,613	0.02%
2020/07/20	2	35.58	0	0.00	38.70	2	5,708	0.04%
2020/07/17	0	0.00	2	39.00	38.55	-2	5,734	-0.03%
2020/07/16	0	0.00	15	38.89	41.10	-15	5,708	-0.26%
2020/07/14	0	0.00	9	38.80	38.00	-9	5,754	-0.16%
2020/07/13	2	37.50	35	37.33	37.85	-33	5,826	-0.57%
2020/07/10	16	34.95	21	37.69	36.95	-5	5,806	-0.09%
2020/07/09	5	36.80	0	0.00	38.60	5	5,696	0.09%
2020/07/07	5	29.05	60	29.62	31.95	-55	5,497	-1.00%
2020/07/06	13	29.35	43	29.89	29.05	-30	5,361	-0.56%
2020/07/03	8	27.88	6	29.13	28.75	2	5,356	0.04%
2020/07/02	21	28.39	65	29.14	28.60	-44	5,270	-0.83%
2020/07/01	124	27.01	8	27.44	27.90	116	5,129	2.26%	大買/鉅額交易
2020/06/30	4	24.75	5	25.40	25.40	-1	4,946	-0.02%
2020/06/29	2	23.15	0	0.00	23.10	2	4,877	0.04%
2020/06/24	5	23.22	0	0.00	23.35	5	4,888	0.10%
2020/06/23	5	23.45	0	0.00	23.40	5	4,893	0.10%
2020/06/19	1	23.60	8	24.05	23.60	-7	4,908	-0.14%
2020/06/18	3	23.90	1	23.90	23.90	2	4,915	0.04%
2020/06/16	1	23.20	0	0.00	23.00	1	4,915	0.02%
2020/06/15	2	23.10	9	23.17	23.00	-7	4,966	-0.14%
2020/06/12	14	22.40	0	0.00	23.55	14	4,969	0.28%
2020/06/11	4	23.31	110	23.64	23.00	-106	4,978	-2.13%	大賣/鉅額交易
2020/06/10	0	0.00	25	24.10	24.20	-25	4,963	-0.50%
2020/06/09	29	23.81	0	0.00	23.65	29	4,954	0.59%
2020/06/08	24	24.98	0	0.00	24.75	24	4,927	0.49%
2020/06/04	6	25.43	0	0.00	25.30	6	5,034	0.12%
2020/06/03	4	26.48	0	0.00	25.90	4	5,021	0.08%
2020/06/01	0	0.00	6	26.10	25.85	-6	4,969	-0.12%
2020/05/29	5	25.50	17	24.85	25.20	-12	4,990	-0.24%
2020/05/28	25	25.65	0	0.00	25.35	25	5,002	0.50%
2020/05/27	54	26.20	0	0.00	25.95	54	4,993	1.08%
2020/05/26	12	26.67	49	27.00	26.65	-37	5,035	-0.73%
2020/05/25	4	25.84	63	25.75	26.95	-59	5,006	-1.18%
2020/05/22	5	25.48	45	25.39	25.30	-40	4,962	-0.81%
2020/05/21	0	0.00	5	25.78	25.80	-5	4,965	-0.10%
2020/05/20	12	25.38	40	25.15	25.15	-28	4,982	-0.56%
2020/05/19	20	25.48	28	25.95	25.95	-8	4,961	-0.16%
2020/05/18	11	24.15	0	0.00	24.10	11	4,876	0.23%
2020/05/15	27	24.74	0	0.00	24.50	27	4,862	0.56%
2020/05/14	53	25.12	30.4	25.14	24.50	22.6	4,797	0.47%
2020/05/13	18	26.06	3	26.03	26.05	15	4,810	0.31%
2020/05/12	1	26.00	0	0.00	26.10	1	4,859	0.02%
2020/05/11	10	25.99	8	26.33	26.20	2	4,863	0.04%
2020/05/08	66	27.85	144	26.77	26.15	-78	4,859	-1.61%	大賣/
2020/05/07	0	0.00	197	25.48	27.40	-197	4,664	-4.22%	大賣/鉅額交易
2020/05/06	50	22.90	49	24.94	24.95	1	4,554	0.02%
2020/05/05	181	22.57	10	22.94	22.70	171	4,469	3.83%	大買/鉅額交易
2020/05/04	29	22.80	17	23.00	22.80	12	4,394	0.27%
2020/04/30	14	23.77	155	23.93	23.60	-141	4,351	-3.24%	大賣/鉅額交易
2020/04/29	33	23.32	1	23.60	23.80	32	4,310	0.74%
2020/04/28	43	24.30	1	24.50	23.75	42	4,265	0.98%
2020/04/27	3	22.12	3	23.10	23.35	0	4,021	0.00%
2020/04/24	48	20.17	13	20.98	21.25	35	3,958	0.88%
2020/04/23	96	19.33	1	19.20	19.70	95	3,853	2.47%
2020/04/22	19	17.94	1	18.50	18.45	18	3,750	0.48%
2020/04/21	167	17.90	0	0.00	17.25	167	3,695	4.52%	大買/鉅額交易
2020/04/17	31	17.61	0	0.00	18.05	31	3,645	0.85%
2020/04/16	20	17.48	2	17.50	17.40	18	3,539	0.51%
2020/04/15	0	0.00	9	16.35	16.35	-9	3,430	-0.26%
2020/04/14	0	0.00	5	15.00	14.90	-5	3,392	-0.15%
2020/04/13	0	0.00	1	14.85	14.65	-1	3,409	-0.03%
2020/04/08	0	0.00	2	14.80	15.30	-2	3,516	-0.06%
2020/04/06	0	0.00	2	13.00	13.00	-2	3,728	-0.05%
2020/04/01	0	0.00	2	11.85	11.85	-2	3,794	-0.05%
2020/03/31	1	11.00	0	0.00	10.80	1	3,798	0.03%
2020/03/25	2	11.25	0	0.00	11.20	2	3,786	0.05%
2020/03/23	2	10.15	0	0.00	10.05	2	3,749	0.05%
2020/03/18	0	0.00	20	11.96	11.15	-20	3,662	-0.55%
2020/03/17	2	12.15	2	12.45	12.10	0	3,681	0.00%
2020/03/16	1	13.55	0	0.00	13.35	1	3,689	0.03%
2020/03/13	2	13.45	0	0.00	14.50	2	3,742	0.05%
2020/03/12	2	15.30	0	0.00	14.90	2	3,782	0.05%
2020/03/11	2	15.60	0	0.00	16.55	2	3,816	0.05%
2020/03/10	0	0.00	5	14.46	15.05	-5	3,725	-0.13%
2020/03/09	4	14.28	0	0.00	13.70	4	3,670	0.11%
2020/03/06	1	14.95	0	0.00	14.90	1	3,683	0.03%
2020/03/05	1	15.25	0	0.00	15.25	1	3,750	0.03%
2020/03/04	6	15.41	1	15.25	15.20	5	3,785	0.13%
2020/03/03	0	0.00	1	16.10	16.10	-1	3,761	-0.03%
2020/03/02	2	14.95	0	0.00	16.35	2	3,725	0.05%
2020/02/27	6	17.70	0	0.00	15.90	6	3,684	0.16%
2020/02/26	8	18.18	0	0.00	17.50	8	3,588	0.22%
2020/02/25	2	18.05	0	0.00	18.40	2	3,547	0.06%
2020/02/21	0	0.00	5	19.20	19.35	-5	3,458	-0.14%
2020/02/20	15	18.93	1	18.65	18.70	14	3,377	0.41%
2020/02/19	3	18.95	0	0.00	19.00	3	3,338	0.09%
2020/02/18	3	19.35	0	0.00	19.25	3	3,309	0.09%
2020/02/17	4	19.31	0	0.00	19.55	4	3,274	0.12%
2020/02/14	14	18.86	0	0.00	19.70	14	3,236	0.43%
2020/02/13	5	20.10	0	0.00	19.00	5	3,138	0.16%
2020/02/12	44	20.60	1	20.55	20.20	43	3,034	1.42%
2020/02/11	1	20.35	1	20.10	20.60	0	2,955	0.00%
2020/02/10	1	19.40	2	19.40	19.20	-1	2,815	-0.04%
2020/02/07	44	19.40	29	18.57	19.15	15	2,720	0.55%
2020/02/06	25	18.50	3	17.88	18.50	22	2,563	0.86%
2020/02/03	4	15.25	1	15.30	15.25	3	2,320	0.13%
2020/01/31	5	15.39	4	17.00	16.90	1	2,254	0.04%
2020/01/30	1	16.80	0	0.00	16.80	1	2,159	0.05%
2020/01/20	2	18.40	0	0.00	18.65	2	2,127	0.09%
2020/01/17	8	17.63	12	18.10	18.15	-4	2,062	-0.19%
2020/01/06	0	0.00	3	15.60	16.05	-3	1,711	-0.18%
2020/01/03	4	16.35	0	0.00	16.35	4	1,638	0.24%
2020/01/02	9	18.23	1	19.20	18.15	8	1,607	0.50%
2019/12/31	1	16.25	1	17.70	17.85	0	1,497	0.00%
2019/12/30	1	14.85	3.5	16.22	16.25	-2.5	1,348	-0.19%
2019/12/27	0	0.00	6	14.23	14.90	-6	1,171	-0.51%
2019/12/24	0	0.00	5	12.02	12.15	-5	990	-0.50%
2019/12/13	1	10.80	0	0.00	10.80	1	901	0.11%
2019/12/12	2	12.13	0	0.00	12.00	2	859	0.23%
2019/12/11	6	12.43	0	0.00	12.25	6	813	0.74%
2019/12/10	1	10.25	0	0.00	11.95	1	757	0.13%
2019/12/09	2	10.75	0	0.00	10.90	2	662	0.30%
2019/12/06	1	9.49	0	0.00	9.93	1	575	0.17%
2019/12/05	1	9.00	1	8.60	9.03	0	452	0.00%
2019/12/03	1	8.60	0	0.00	8.45	1	403	0.25%
2019/11/29	0	0.00	1	7.74	7.74	-1	258	-0.39%
2019/10/18	0	0.00	0.4	6.36	6.41	-0.4	143	-0.26%
2019/09/25	0	0.00	6	6.51	6.55	-6	163	-3.67%
2019/07/02	0	0.00	1	7.04	7.03	-1	162	-0.61%
2019/02/27	0	0.00	0.7	7.22	7.22	-0.7	222	-0.32%
2019/01/24	0	0.00	2	6.42	6.49	-2	172	-1.16%
2018/11/23	0.6	6.72	0	0.00	6.72	0.6	233	0.25%
2018/11/15	0	0.00	0.5	6.79	6.79	-0.5	261	-0.21%
2018/10/03	0	0.00	3	9.00	8.95	-3	406	-0.74%
2018/08/28	5	7.72	9	7.63	7.58	-4	1,069	-0.37%
2018/08/20	9	7.49	0	0.00	7.48	9	1,466	0.61%
2018/06/21	0	0.00	22	9.22	9.74	-22	1,443	-1.52%
2018/06/14	22	9.13	0	0.00	9.17	22	1,353	1.63%
2018/06/07	2	9.80	0	0.00	9.78	2	1,159	0.17%
2018/06/01	3	9.41	4	9.40	9.70	-1	785	-0.13%
2018/05/31	4	8.51	2	8.10	8.89	2	614	0.33%
2018/05/23	0	0.00	10	6.78	6.81	-10	397	-2.51%
2018/05/04	1	7.00	10	7.10	7.00	-9	413	-2.18%
2018/04/26	1	5.97	0	0.00	5.96	1	400	0.25%
2018/04/11	11	6.57	0	0.00	6.55	11	410	2.68%
2018/04/03	0	0.00	3	7.05	7.05	-3	399	-0.75%
2018/03/31	10	6.95	0	0.00	6.99	10	391	2.56%