系統電 (5309)-國泰-館前券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
35.30
漲跌
--
漲幅
0.00%
成交量
1,058張
產業
上櫃電子零組件類股
377人加入追蹤

立即追蹤
本地時間: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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	0	35.55	6	35.80	35.30	-6	2,278	-0.26%
2024/05/21	0	0.00	2	35.20	35.30	-2	2,269	-0.09%
2024/05/20	2	35.35	8	35.26	35.25	-6	2,269	-0.26%
2024/05/17	0	0.00	7.2	34.26	34.55	-7.2	2,234	-0.32%
2024/05/16	4	34.10	10	34.04	34.10	-6	2,247	-0.27%
2024/05/15	3.1	34.45	20	34.48	34.25	-16.9	2,247	-0.75%
2024/05/14	1	34.35	0	0.00	34.50	1	2,256	0.04%
2024/05/13	0	0.00	1	34.25	34.25	-1	2,255	-0.04%
2024/05/10	1	34.75	0	0.00	34.45	1	2,253	0.04%
2024/05/09	0	0.00	2	34.20	34.40	-2	2,254	-0.09%
2024/05/08	2	34.50	0	0.00	34.00	2	2,254	0.09%
2024/05/03	0	0.00	1	34.70	34.75	-1	2,250	-0.04%
2024/05/02	1	34.85	0	0.00	34.80	1	2,261	0.04%
2024/04/30	1	34.80	0	0.00	34.70	1	2,269	0.04%
2024/04/29	0.1	34.60	0	0.00	34.45	0.1	2,268	0.00%
2024/04/26	1	34.25	3	34.10	33.85	-2	2,265	-0.09%
2024/04/24	5	34.05	0	0.00	34.20	5	2,268	0.22%
2024/04/23	0	33.70	0	0.00	33.30	0	2,282	0.00%
2024/04/22	6	33.33	0	0.00	33.25	6	2,296	0.26%
2024/04/19	2	34.28	10	34.03	34.05	-8	2,289	-0.35%
2024/04/18	17	35.46	5	35.25	34.70	12	2,276	0.53%
2024/04/17	2	35.60	14	35.63	35.20	-12	2,303	-0.52%
2024/04/16	2	33.80	4	33.84	33.80	-2	2,303	-0.09%
2024/04/15	1	35.50	1	35.40	35.00	0	2,450	0.00%
2024/04/12	1	35.75	2	35.15	35.50	-1	2,513	-0.04%
2024/04/11	3	35.05	2	35.05	34.95	1	2,509	0.04%
2024/04/10	4	35.60	2.8	35.87	35.50	1.2	2,502	0.05%
2024/04/09	3	35.60	2	35.85	35.55	1	2,498	0.04%
2024/04/08	1.1	35.04	6	35.29	35.30	-4.9	2,509	-0.20%
2024/04/03	2	35.05	14	35.15	35.05	-12	2,497	-0.48%
2024/04/02	3	35.35	3	35.33	35.35	0	2,487	0.00%
2024/04/01	1	36.00	2	35.68	35.75	-1	2,462	-0.04%
2024/03/29	56	37.18	36	38.04	35.75	20	2,445	0.82%
2024/03/28	64.5	39.56	36	39.58	39.50	28.5	2,276	1.25%
2024/03/27	27	38.76	67.2	38.77	39.60	-40.2	1,943	-2.07%
2024/03/26	2	36.35	1	36.10	36.00	1	1,684	0.06%
2024/03/25	3	36.78	13	37.02	36.50	-10	1,671	-0.60%
2024/03/22	10	36.48	1	36.20	36.20	9	1,648	0.55%
2024/03/21	0	0.00	1	35.90	36.10	-1	1,642	-0.06%
2024/03/20	0	0.00	1	35.75	35.70	-1	1,651	-0.06%
2024/03/19	1	36.00	0	0.00	35.75	1	1,663	0.06%
2024/03/18	0	0.00	4	35.75	35.75	-4	1,697	-0.24%
2024/03/14	17	37.04	3	36.83	36.50	14	1,744	0.80%
2024/03/13	7	36.29	0	0.00	35.75	7	1,713	0.41%
2024/03/12	11	36.84	5	36.87	36.80	6	1,702	0.35%
2024/03/11	5	35.55	1	35.70	35.40	4	1,661	0.24%
2024/03/08	6	35.67	3.2	35.77	35.35	2.9	1,694	0.17%
2024/03/07	4.1	37.42	3.2	37.21	36.70	1	1,669	0.06%
2024/03/06	12	37.21	4	37.40	36.95	8	1,602	0.50%
2024/03/05	5	36.57	7	36.96	37.30	-2	1,526	-0.13%
2024/03/04	3.1	35.27	3	35.57	35.50	0.1	1,454	0.00%
2024/03/01	8	34.93	0	0.00	34.70	8	1,436	0.56%
2024/02/29	1	35.00	2.1	34.86	35.00	-1.1	1,440	-0.08%
2024/02/27	1.1	35.06	0	0.00	34.65	1.1	1,431	0.08%
2024/02/26	0	0.00	2	34.38	34.25	-2	1,419	-0.14%
2024/02/23	1	34.35	2	34.25	33.85	-1	1,402	-0.07%
2024/02/22	0.3	34.03	0	0.00	34.25	0.3	1,400	0.02%
2024/02/21	1	34.05	0	34.20	34.00	1	1,405	0.07%
2024/02/20	0	34.50	2	34.50	34.30	-2	1,410	-0.14%
2024/02/19	0	34.75	0	0.00	34.60	0	1,412	0.00%
2024/02/16	20.1	34.68	6	34.38	34.70	14.1	1,403	1.00%
2024/02/15	8	33.35	0	33.75	33.70	8	1,395	0.57%
2024/02/05	1	34.05	0	34.00	33.85	1	1,389	0.07%
2024/02/02	2.1	33.96	2.2	34.24	34.05	-0.1	1,396	-0.01%
2024/02/01	0	0.00	3	34.65	34.45	-3	1,397	-0.21%
2024/01/30	1	34.75	0.5	34.75	34.90	0.5	1,393	0.04%
2024/01/29	0	34.90	0	0.00	34.90	0	1,392	0.00%
2024/01/25	7	35.10	5	34.80	34.80	2	1,392	0.14%
2024/01/24	0.3	35.75	1	35.40	35.65	-0.8	1,388	-0.05%
2024/01/23	3	35.00	0	0.00	34.85	3	1,388	0.22%
2024/01/18	1	34.80	0	0.00	34.60	1	1,382	0.07%
2024/01/17	2	35.03	2	35.05	35.00	0	1,389	0.00%
2024/01/16	1	35.45	3	35.85	35.50	-2	1,373	-0.15%
2024/01/15	1	36.55	0	0.00	36.50	1	1,353	0.07%
2024/01/12	6	36.39	0	0.00	36.30	6	1,363	0.44%
2024/01/11	3	36.87	0	0.00	36.80	3	1,350	0.22%
2024/01/10	3	37.60	5	37.85	37.60	-2	1,310	-0.15%
2024/01/09	9.2	37.72	9	38.24	37.50	0.2	1,242	0.02%
2024/01/08	5	37.48	9	37.39	37.45	-4	1,071	-0.37%
2024/01/05	6.2	36.16	10	36.48	36.00	-3.8	1,006	-0.38%
2024/01/03	6	36.43	2	36.55	36.50	4	980	0.41%
2024/01/02	0	0.00	6	36.51	36.75	-6	1,000	-0.60%
2023/12/29	0	0.00	3	35.77	35.75	-3	1,022	-0.29%
2023/12/28	1.2	35.88	0	0.00	35.80	1.2	1,029	0.12%
2023/12/27	1	35.85	1	36.15	36.00	0	1,061	0.00%
2023/12/26	2	35.73	1	35.80	35.95	1	1,065	0.09%
2023/12/25	7.1	36.25	7	36.48	35.95	0.1	1,048	0.01%
2023/12/22	1	34.95	0	0.00	34.90	1	1,000	0.10%
2023/12/18	6	35.43	8	35.61	35.55	-2	1,002	-0.20%
2023/12/15	12	36.22	14	36.08	35.80	-2	1,000	-0.20%
2023/12/14	6	35.98	5	36.00	35.85	1	987	0.10%
2023/12/13	14	36.51	5	36.66	36.10	9	983	0.91%
2023/12/12	4	36.20	5	36.48	36.70	-1	948	-0.11%
2023/12/11	5	34.82	4	35.23	35.25	1	902	0.11%
2023/12/07	1	35.00	7	34.60	34.70	-6	955	-0.63%
2023/12/06	2	35.40	0	0.00	35.25	2	964	0.21%
2023/12/05	4	35.38	5	35.94	35.95	-1	955	-0.10%
2023/12/04	2	35.30	2	35.50	35.65	0	924	0.00%
2023/12/01	1	35.15	0	0.00	35.40	1	915	0.11%
2023/11/30	0	0.00	5	35.82	35.80	-5	909	-0.55%
2023/11/28	0	0.00	9	34.75	34.85	-9	853	-1.05%
2023/11/21	1	34.15	1	33.75	33.75	0	846	0.00%
2023/11/20	0.5	34.20	5	34.33	34.00	-4.6	855	-0.53%
2023/11/17	3	34.00	0	0.00	34.00	3	851	0.35%
2023/11/16	1	33.25	0	0.00	33.50	1	848	0.12%
2023/11/15	10	33.15	1.2	33.02	33.15	8.9	840	1.05%
2023/11/14	0	0.00	1	32.00	32.35	-1	842	-0.12%
2023/11/09	7.1	32.58	6	32.63	32.60	1.1	859	0.13%
2023/11/08	1	33.80	0	0.00	33.70	1	874	0.11%
2023/11/06	2	33.83	3	33.82	33.75	-1	939	-0.11%
2023/11/03	0	0.00	6	33.37	33.40	-6	957	-0.63%
2023/11/01	7	31.90	0	0.00	31.85	7	954	0.73%
2023/10/31	5	33.59	1	32.30	32.05	4	954	0.42%
2023/10/20	5.4	32.46	1	32.45	32.30	4.4	1,043	0.42%
2023/10/19	5.1	33.00	0	0.00	32.95	5.1	1,066	0.48%
2023/10/18	1	33.25	20	33.31	33.25	-19	1,075	-1.77%
2023/10/11	1	34.30	0	0.00	34.25	1	1,113	0.09%
2023/10/06	1	35.00	0	0.00	34.85	1	1,126	0.09%
2023/10/05	4	35.11	2	35.03	34.90	2	1,109	0.18%
2023/10/04	0	0.00	3	34.05	33.95	-3	1,092	-0.27%
2023/10/03	1	34.45	1	34.30	34.30	0	1,102	0.00%
2023/10/02	1	35.00	0	0.00	34.55	1	1,153	0.09%
2023/09/28	1	34.90	1	34.80	34.80	0	1,176	0.00%
2023/09/27	0	0.00	1	34.80	34.75	-1	1,209	-0.08%
2023/09/21	3.1	34.75	0	0.00	34.85	3.1	1,323	0.23%
2023/09/20	0	0.00	1	35.35	35.25	-1	1,334	-0.07%
2023/09/19	1	36.10	2	35.90	35.75	-1	1,360	-0.07%
2023/09/15	0	0.00	1	36.25	36.20	-1	1,403	-0.07%
2023/09/12	11	36.58	0	0.00	36.15	11	1,463	0.75%
2023/09/11	0	0.00	3	35.20	35.10	-3	1,454	-0.21%
2023/09/08	0	0.00	1	34.85	34.75	-1	1,453	-0.07%
2023/09/07	1	35.30	0	0.00	35.00	1	1,491	0.07%
2023/09/06	3	36.05	0	0.00	35.90	3	1,524	0.20%
2023/09/05	0	0.00	2	35.80	35.80	-2	1,586	-0.13%
2023/08/30	1	35.55	1	35.45	35.55	0	1,671	0.00%
2023/08/29	1	34.15	1	34.05	34.10	0	1,691	0.00%
2023/08/25	1	34.40	0	0.00	34.35	1	1,707	0.06%
2023/08/24	5	35.81	1	35.25	35.10	4	1,714	0.23%
2023/08/23	6	35.92	7	35.96	35.95	-1	1,716	-0.06%
2023/08/22	0	0.00	1	35.90	35.75	-1	1,746	-0.06%
2023/08/21	0	0.00	1	35.50	35.50	-1	1,766	-0.06%
2023/08/18	0	0.00	5	35.70	35.60	-5	1,784	-0.28%
2023/08/17	7	35.42	1	36.05	36.00	6	1,788	0.34%
2023/08/16	2	33.95	2	34.50	34.75	0	1,786	0.00%
2023/08/14	2	33.30	24	34.15	33.90	-22	1,867	-1.18%
2023/08/11	6.1	34.86	0	0.00	34.65	6.1	1,864	0.33%
2023/08/10	10	36.02	0	0.00	35.45	10	1,840	0.54%
2023/08/09	1	37.50	2	37.65	37.10	-1	1,815	-0.06%
2023/08/04	2	37.85	1	37.75	37.85	1	1,907	0.05%
2023/08/02	1.1	37.68	5	37.52	37.55	-3.9	1,955	-0.20%
2023/08/01	0	0.00	1	38.40	38.45	-1	1,993	-0.05%
2023/07/31	5	38.45	7	38.47	38.75	-2	2,134	-0.09%
2023/07/28	0	0.00	28	38.16	38.25	-28	2,213	-1.26%
2023/07/27	0	0.00	11	38.26	38.25	-11	2,230	-0.49%
2023/07/26	4	38.31	1	37.80	37.85	3	2,248	0.13%
2023/07/25	0	0.00	14	37.89	38.20	-14	2,271	-0.62%
2023/07/24	23.2	36.74	8	36.42	36.50	15.2	2,286	0.66%
2023/07/21	4.2	37.90	8	37.80	37.70	-3.8	2,288	-0.17%
2023/07/20	1	37.85	0	0.00	38.00	1	2,325	0.04%
2023/07/19	7.1	37.91	3	38.15	37.80	4.1	2,346	0.17%
2023/07/18	1.1	38.41	4	38.20	38.15	-2.9	2,410	-0.12%
2023/07/17	3	38.32	1	38.25	38.85	2	2,494	0.08%
2023/07/14	0.1	38.50	0	0.00	38.45	0.1	2,548	0.00%
2023/07/13	2	38.53	2	38.70	38.55	0	2,629	0.00%
2023/07/11	16	38.01	0	0.00	38.00	16	2,786	0.57%
2023/07/10	10.2	38.55	0	0.00	38.35	10.2	3,103	0.33%
2023/07/07	12.2	38.55	2	38.40	38.55	10.2	3,329	0.31%
2023/07/06	2.1	40.11	3	40.40	40.10	-0.9	3,334	-0.03%
2023/07/05	2	40.48	3	40.53	40.45	-1	3,396	-0.03%
2023/07/04	5	40.68	9	40.68	40.60	-4	3,497	-0.11%
2023/07/03	7	41.45	2	41.50	41.30	5	3,772	0.13%
2023/06/30	7	41.46	14.2	41.45	41.70	-7.2	4,439	-0.16%
2023/06/29	2	40.63	0	0.00	40.65	2	4,734	0.04%
2023/06/28	5	40.79	0	0.00	40.55	5	4,749	0.11%
2023/06/27	3.1	40.32	1	40.35	40.60	2.1	4,810	0.04%
2023/06/26	4	40.88	4	40.90	40.90	0	4,849	0.00%
2023/06/21	20	40.32	11	40.40	40.35	9	4,851	0.19%
2023/06/20	7	40.59	14	40.43	40.50	-7	4,856	-0.14%
2023/06/19	6	40.49	1	40.90	40.90	5	4,858	0.10%
2023/06/16	5.3	40.42	1	40.65	40.35	4.3	4,861	0.09%
2023/06/15	7.3	41.02	2	40.65	40.75	5.3	4,831	0.11%
2023/06/14	0	0.00	1	41.30	41.45	-1	4,806	-0.02%
2023/06/13	4	40.45	3	40.67	40.65	1	4,812	0.02%
2023/06/12	4.7	41.20	5	40.82	40.80	-0.3	4,789	-0.01%
2023/06/09	8.3	41.63	3	41.60	41.65	5.3	4,768	0.11%
2023/06/08	9	42.47	0	0.00	42.25	9	4,755	0.19%
2023/06/07	1	43.50	10	43.52	43.30	-9	4,805	-0.19%
2023/06/06	2	42.95	1	43.00	42.95	1	4,900	0.02%
2023/06/05	7	43.27	5	43.41	43.40	2	4,962	0.04%
2023/06/02	2	43.38	2	43.30	43.00	0	4,968	0.00%
2023/06/01	0.3	42.45	3	42.52	42.80	-2.8	4,982	-0.06%
2023/05/31	6	42.70	6	42.75	42.70	0	4,997	0.00%
2023/05/30	3	42.12	0	0.00	42.10	3	4,999	0.06%
2023/05/29	6	42.18	0	0.00	42.45	6	5,000	0.12%
2023/05/26	4.1	42.40	0	0.00	41.95	4.1	5,048	0.08%
2023/05/25	4.1	42.90	4	42.81	42.60	0.1	5,041	0.00%
2023/05/24	3	43.35	1	43.35	43.35	2	5,076	0.04%
2023/05/23	1	43.45	2	43.63	43.25	-1	5,171	-0.02%
2023/05/22	3	43.33	2	42.98	43.55	1	5,227	0.02%
2023/05/19	4	43.15	15	43.25	42.75	-11	5,240	-0.21%
2023/05/18	11	43.59	8	43.64	43.50	3	5,227	0.06%
2023/05/17	0	0.00	15	42.64	42.80	-15	5,264	-0.28%
2023/05/16	0	0.00	2	42.35	42.30	-2	5,268	-0.04%
2023/05/15	6	41.87	1	41.85	42.00	5	5,303	0.09%
2023/05/12	2	41.65	0	0.00	42.10	2	5,360	0.04%
2023/05/11	14	41.89	0	41.60	41.60	14	5,493	0.26%
2023/05/10	2	43.00	1	43.05	42.85	1	5,535	0.02%
2023/05/09	12.3	43.63	3	43.70	43.10	9.3	5,702	0.16%
2023/05/08	7	44.17	10	44.57	44.20	-3	5,686	-0.05%
2023/05/05	54	45.08	29	44.79	44.50	25	5,678	0.44%
2023/05/04	11	44.01	13	44.18	44.15	-2	5,590	-0.04%
2023/05/03	2	42.58	5	42.67	42.25	-3	5,580	-0.05%
2023/05/02	2	43.57	0	0.00	43.20	2	5,625	0.04%
2023/04/28	4	43.30	3	43.25	43.10	1	5,616	0.02%
2023/04/27	2	42.05	3	43.27	43.25	-1	5,579	-0.02%
2023/04/26	8	42.04	23	42.15	42.90	-15	5,543	-0.27%
2023/04/25	16	42.26	5	42.40	42.10	11	5,505	0.20%
2023/04/24	7	42.29	1	42.30	42.25	6	5,459	0.11%
2023/04/21	13	42.51	14	42.65	42.05	-1	5,467	-0.02%
2023/04/20	9	44.18	11	44.17	43.50	-2	5,397	-0.04%
2023/04/19	16	44.39	7	44.50	44.25	9	5,314	0.17%
2023/04/18	10	45.06	21	44.81	44.50	-11	5,249	-0.21%
2023/04/17	14	45.72	15.1	45.84	45.85	-1.1	5,204	-0.02%
2023/04/14	8	45.21	9	45.32	45.00	-1	5,141	-0.02%
2023/04/13	60	47.06	56.2	47.55	46.00	3.8	5,034	0.08%
2023/04/12	76	46.82	74	46.96	47.50	2	4,688	0.04%
2023/04/11	15	45.25	8	45.01	45.95	7	4,455	0.16%
2023/04/10	22	45.35	14	45.39	45.05	8	4,405	0.18%
2023/04/07	18	45.49	18	45.55	45.90	0	4,316	0.00%
2023/04/06	41	46.46	56.1	46.42	46.30	-15.1	4,189	-0.36%
2023/03/31	139	46.10	153	46.09	46.35	-14	3,907	-0.36%	大買/大賣/
2023/03/30	29	44.51	28	44.24	44.30	1	3,218	0.03%
2023/03/29	2	42.90	3	42.87	42.90	-1	2,873	-0.03%
2023/03/28	13	43.24	10	42.81	42.65	3	2,877	0.10%
2023/03/27	4	43.58	49	43.50	43.50	-45	2,812	-1.60%
2023/03/24	5	42.81	7.4	42.71	42.65	-2.4	2,772	-0.09%
2023/03/23	0	0.00	24	43.09	42.80	-24	2,771	-0.87%
2023/03/22	2	42.50	2	42.50	42.65	0	2,774	0.00%
2023/03/21	0	0.00	3	42.00	42.30	-3	2,779	-0.11%
2023/03/20	0	0.00	1	41.45	41.60	-1	2,788	-0.04%
2023/03/17	2	40.70	3.4	40.97	41.05	-1.4	2,934	-0.05%
2023/03/16	3.3	40.81	1.5	40.52	40.45	1.8	2,989	0.06%
2023/03/15	3	41.82	0	0.00	41.70	3	3,104	0.10%
2023/03/14	6	41.24	3	41.30	41.00	3	3,369	0.09%
2023/03/13	2.2	40.57	3	40.93	41.20	-0.9	3,547	-0.02%
2023/03/10	3.2	42.00	1.2	41.95	41.80	2	3,666	0.05%
2023/03/09	8.1	44.22	7	43.64	43.00	1.1	3,806	0.03%
2023/03/08	31	44.03	11	44.13	44.20	20	3,857	0.52%
2023/03/07	7.1	43.45	2	43.50	43.50	5.1	3,828	0.13%
2023/03/06	1	43.10	4	43.31	43.55	-3	3,847	-0.08%
2023/03/03	4	42.35	8	42.41	42.50	-4	3,820	-0.10%
2023/03/02	7.1	42.34	4	42.30	42.10	3.1	3,812	0.08%
2023/02/24	6.1	42.02	2	41.93	41.85	4.1	3,842	0.11%
2023/02/23	6	42.98	3	43.00	43.00	3	3,805	0.08%
2023/02/22	8	42.90	3	42.97	42.90	5	3,824	0.13%
2023/02/21	7	44.61	16	44.70	44.00	-9	3,899	-0.23%
2023/02/20	0	43.95	12	44.21	44.30	-12	3,878	-0.31%
2023/02/17	0	43.40	6	43.54	43.70	-6	3,834	-0.16%
2023/02/16	2	43.15	2	43.35	43.40	0	3,842	0.00%
2023/02/15	7.1	43.01	10	43.65	42.70	-2.9	3,947	-0.07%
2023/02/14	5.1	42.96	1	42.85	42.90	4.1	3,942	0.10%
2023/02/13	5	42.94	49	43.00	43.40	-44	3,999	-1.10%
2023/02/10	22	43.29	15	43.26	43.10	7	4,026	0.17%
2023/02/09	42	44.43	32	44.33	43.80	10	4,009	0.25%
2023/02/08	6	43.57	15	43.45	43.60	-9	3,868	-0.23%
2023/02/07	31	43.17	10	43.29	43.00	21	3,791	0.55%
2023/02/06	4	41.93	6	42.40	41.65	-2	3,598	-0.06%
2023/02/03	15	42.78	21.3	42.81	42.55	-6.3	3,574	-0.18%
2023/02/02	18	42.57	27	42.36	42.65	-9	3,545	-0.25%
2023/02/01	33	42.40	19	42.80	42.00	14	3,507	0.40%
2023/01/31	7	41.43	18.2	41.83	41.85	-11.2	3,415	-0.33%
2023/01/30	16	40.28	2	40.40	40.55	14	3,377	0.41%
2023/01/17	2	39.40	1	39.40	39.35	1	3,377	0.03%
2023/01/16	2.1	39.26	2	39.48	39.20	0.1	3,387	0.00%
2023/01/13	2	39.75	1	39.70	39.75	1	3,396	0.03%
2023/01/12	13	39.90	0	0.00	39.80	13	3,474	0.37%
2023/01/11	1	40.50	1	41.00	40.30	0	3,543	0.00%
2023/01/10	4	40.21	3	40.53	40.20	1	3,518	0.03%
2023/01/09	9	40.41	10	40.12	40.50	-1	3,518	-0.03%
2023/01/06	2	39.60	1	39.65	39.80	1	3,515	0.03%
2023/01/05	0	0.00	6	40.17	39.80	-6	3,528	-0.17%
2023/01/03	1.1	38.47	0	0.00	39.00	1.1	3,487	0.03%
2022/12/30	7.1	38.39	2	38.45	38.30	5.1	3,502	0.15%
2022/12/29	1.1	38.26	0	0.00	38.35	1.1	3,502	0.03%
2022/12/28	25.2	38.38	3	38.70	38.00	22.2	3,531	0.63%
2022/12/27	2	39.93	3	39.93	39.60	-1	3,502	-0.03%
2022/12/26	4	39.61	0	0.00	39.65	4	3,502	0.11%
2022/12/23	7.3	39.54	1.1	39.56	39.50	6.2	3,519	0.18%
2022/12/22	0.2	40.37	0	0.00	40.25	0.2	3,509	0.00%
2022/12/21	2	40.03	1	40.00	39.95	1	3,529	0.03%
2022/12/20	8	40.38	0	0.00	39.80	8	3,548	0.23%
2022/12/19	0	0.00	1	41.00	40.80	-1	3,549	-0.03%
2022/12/16	2	41.05	1	41.15	40.95	1	3,554	0.03%
2022/12/15	4	41.79	1	41.80	41.70	3	3,543	0.08%
2022/12/14	4	41.63	2	41.65	41.65	2	3,554	0.06%
2022/12/13	2	40.80	15.1	40.80	40.50	-13.1	3,514	-0.37%
2022/12/12	12	41.10	2	41.10	41.10	10	3,510	0.28%
2022/12/09	36	41.86	12	41.32	41.05	24	3,507	0.68%
2022/12/08	11	43.53	12	43.71	43.45	-1	3,377	-0.03%
2022/12/07	25	44.04	18	43.49	43.05	7	3,335	0.21%
2022/12/06	145.4	45.41	140.2	45.51	44.70	5.2	3,263	0.16%	大買/大賣/
2022/12/05	63.2	45.25	42	44.80	44.70	21.2	3,003	0.71%
2022/12/02	14	44.73	23.3	44.84	44.60	-9.3	2,832	-0.33%
2022/12/01	55.1	44.10	79	44.18	44.50	-23.9	2,700	-0.89%
2022/11/30	31	43.56	11.5	42.39	42.85	19.5	2,556	0.76%
2022/11/29	7	41.75	9	41.46	41.50	-2	2,524	-0.08%
2022/11/28	8	41.41	3	41.02	41.60	5	2,583	0.19%
2022/11/25	2	40.40	9	40.47	40.05	-7	2,751	-0.25%
2022/11/24	1	40.45	0	0.00	40.25	1	2,922	0.03%
2022/11/23	12	39.98	0	0.00	39.85	12	2,988	0.40%
2022/11/22	1	40.90	2	40.98	40.50	-1	2,995	-0.03%
2022/11/21	1	41.55	2	41.23	41.05	-1	3,026	-0.03%
2022/11/18	3	41.43	3	41.52	41.00	0	3,041	0.00%
2022/11/17	16	42.16	12	42.43	42.10	4	3,030	0.13%
2022/11/16	6	41.25	18	41.38	41.25	-12	2,924	-0.41%
2022/11/15	1	40.40	20	40.68	40.35	-19	2,859	-0.66%
2022/11/14	2	40.90	0	0.00	40.60	2	2,875	0.07%
2022/11/11	11	41.05	35	41.36	41.40	-24	2,872	-0.84%
2022/11/10	12	39.79	13	40.95	41.00	-1	2,796	-0.04%
2022/11/09	1	39.75	1	40.65	39.65	0	2,883	0.00%
2022/11/08	0	0.00	39.1	39.52	39.60	-39.1	2,859	-1.37%
2022/11/07	4	38.86	15	39.38	38.80	-11	2,811	-0.39%
2022/11/04	8	38.43	10	38.52	38.50	-2	2,815	-0.07%
2022/11/03	4.1	38.15	5	38.19	38.20	-1	2,878	-0.03%
2022/11/02	2	37.95	5	37.95	37.55	-3	2,908	-0.10%
2022/11/01	1	36.70	3	36.75	37.25	-2	2,951	-0.07%
2022/10/31	11	36.60	11	36.77	36.40	0	2,967	0.00%
2022/10/28	4	36.54	1	35.85	36.50	3	2,983	0.10%
2022/10/26	15	38.42	18	38.53	37.05	-3	3,055	-0.10%
2022/10/25	25	38.27	20	38.38	38.45	5	3,084	0.16%
2022/10/24	0	0.00	19.3	38.50	38.20	-19.3	3,116	-0.62%
2022/10/21	14	38.19	18.3	38.19	37.60	-4.3	3,166	-0.14%
2022/10/20	36	38.47	37.1	38.95	38.00	-1.1	3,197	-0.03%
2022/10/19	74	38.61	54	39.13	38.90	20	3,194	0.63%
2022/10/18	1	37.10	1	37.20	37.00	0	3,188	0.00%
2022/10/17	1	35.50	1	36.30	36.55	0	3,312	0.00%
2022/10/14	0	0.00	3	36.47	36.35	-3	3,355	-0.09%
2022/10/13	20	36.66	4	35.76	34.90	16	3,402	0.47%
2022/10/12	0	0.00	2	37.30	37.15	-2	3,431	-0.06%
2022/10/11	5	37.55	0	0.00	37.20	5	3,473	0.14%
2022/10/05	3.3	39.88	2.5	39.28	38.70	0.8	3,719	0.02%
2022/10/04	10	38.00	1	38.40	38.45	9	3,730	0.24%
2022/10/03	3	37.70	3.3	38.08	37.65	-0.3	3,741	-0.01%
2022/09/30	7	37.18	5	36.91	38.10	2	3,801	0.05%
2022/09/29	1	36.20	2	36.73	36.25	-1	3,827	-0.03%
2022/09/28	3.1	36.55	1	36.45	35.90	2.1	3,859	0.05%
2022/09/27	2	37.40	8	36.85	37.40	-6	3,866	-0.16%
2022/09/26	9	37.83	2	38.05	37.50	7	3,884	0.18%
2022/09/23	1.1	39.96	7	39.10	39.00	-5.9	3,951	-0.15%
2022/09/22	1	39.55	2	39.40	39.65	-1	3,997	-0.03%
2022/09/21	6	39.50	6	39.58	39.55	0	4,029	0.00%
2022/09/20	2	40.48	4	40.38	40.35	-2	4,098	-0.05%
2022/09/19	5	40.10	0	0.00	40.05	5	4,252	0.12%
2022/09/16	11.1	40.99	2	41.00	40.70	9.1	4,372	0.21%
2022/09/15	15.1	41.62	1	42.50	41.60	14.1	4,449	0.32%
2022/09/14	1	42.00	5	42.24	42.45	-4	4,515	-0.09%
2022/09/13	14	42.19	13	42.27	42.80	1	4,599	0.02%
2022/09/12	3	41.70	23	41.73	41.90	-20	4,685	-0.43%
2022/09/08	0	0.00	4	41.79	41.55	-4	4,817	-0.08%
2022/09/07	3	41.30	3	40.93	41.20	0	5,027	0.00%
2022/09/06	14	41.14	12	41.25	40.80	2	5,431	0.04%
2022/09/05	15.2	43.35	9	43.43	41.85	6.2	5,500	0.11%
2022/09/02	16	43.76	20	43.86	44.00	-4	5,465	-0.07%
2022/09/01	76.2	44.01	40	43.61	42.60	36.2	5,552	0.65%
2022/08/31	12	43.40	24	43.35	43.70	-12	5,750	-0.21%
2022/08/30	12	41.90	18	41.68	42.15	-6	5,832	-0.10%
2022/08/29	13	40.28	4	40.35	40.45	9	6,552	0.14%
2022/08/26	4	41.76	10	41.90	41.80	-6	6,924	-0.09%
2022/08/25	3	41.10	4	41.14	40.95	-1	7,712	-0.01%
2022/08/24	4	40.91	3	41.10	40.35	1	7,971	0.01%
2022/08/23	5	40.91	3	41.00	41.00	2	8,142	0.02%
2022/08/22	0	0.00	6.1	41.23	40.75	-6.1	8,267	-0.07%
2022/08/19	2	41.55	1	42.15	41.25	1	8,258	0.01%
2022/08/18	5.2	41.54	17	41.58	41.60	-11.8	8,270	-0.14%
2022/08/17	10.3	41.23	33	41.15	41.10	-22.7	8,253	-0.28%
2022/08/16	10	42.77	31	42.09	41.75	-21	8,245	-0.25%
2022/08/15	26	41.48	9	41.36	41.50	17	8,183	0.21%
2022/08/12	3	40.48	1.1	40.34	40.25	1.9	8,134	0.02%
2022/08/11	6	40.87	9	40.53	40.10	-3	8,125	-0.04%
2022/08/10	16.1	41.09	8.1	40.91	40.75	8	8,086	0.10%
2022/08/09	1	40.15	10.1	40.11	40.65	-9.1	8,024	-0.11%
2022/08/08	8	38.88	17.1	39.48	39.80	-9.1	7,978	-0.11%
2022/08/05	8	38.11	0	0.00	38.55	8	7,939	0.10%
2022/08/04	7	37.07	16	37.14	37.25	-9	7,932	-0.11%
2022/08/03	5.2	37.87	3	37.80	37.60	2.2	7,932	0.03%
2022/08/02	23.1	38.32	19	38.62	38.30	4.1	7,931	0.05%
2022/08/01	2	40.03	23	40.00	39.75	-21	7,891	-0.27%
2022/07/29	12	39.46	10.1	39.35	39.15	1.9	7,858	0.02%
2022/07/28	21.1	38.86	10.1	38.78	38.70	11	7,851	0.14%
2022/07/27	6	37.78	18	37.94	38.55	-12	7,808	-0.15%
2022/07/26	17	38.71	25	38.37	38.15	-8	7,807	-0.10%
2022/07/25	6	37.98	9	38.02	38.00	-3	7,763	-0.04%
2022/07/22	19	37.43	25	37.48	37.05	-6	7,746	-0.08%
2022/07/21	5	35.72	13	35.84	36.15	-8	7,640	-0.10%
2022/07/20	9	35.88	1	35.95	35.50	8	7,618	0.11%
2022/07/19	9	35.85	7	35.57	36.10	2	7,579	0.03%
2022/07/18	7	35.85	3	35.80	35.65	4	7,549	0.05%
2022/07/15	9	35.11	36	34.99	35.50	-27	7,534	-0.36%
2022/07/14	31.1	34.87	10	35.43	35.75	21.1	7,460	0.28%
2022/07/13	33	37.76	31	37.79	37.30	2	7,326	0.03%
2022/07/12	6.1	37.83	20	37.54	37.40	-13.9	7,309	-0.19%
2022/07/11	0	0.00	12	39.61	39.70	-12	7,307	-0.16%
2022/07/08	8	40.19	7	39.87	39.55	1	7,343	0.01%
2022/07/07	16	37.54	0	0.00	38.45	16	7,713	0.21%
2022/07/06	6	38.77	0	0.00	37.80	6	7,847	0.08%
2022/07/05	7.1	39.66	3	39.20	39.80	4.1	8,146	0.05%
2022/07/04	26	38.93	4	39.15	38.80	22	8,498	0.26%
2022/07/01	15	41.03	6	40.55	38.80	9	8,901	0.10%
2022/06/30	17	42.40	12	42.08	41.70	5	8,885	0.06%
2022/06/29	18	43.88	4	43.76	43.50	14	9,490	0.15%
2022/06/28	6	44.91	15.4	45.57	44.25	-9.4	9,690	-0.10%
2022/06/27	31	45.92	9	45.76	45.60	22	9,628	0.23%
2022/06/24	15	44.12	32	44.68	44.85	-17	9,490	-0.18%
2022/06/23	13.4	42.64	20	42.75	42.75	-6.6	9,384	-0.07%
2022/06/22	21	43.99	1	44.10	42.80	20	9,358	0.21%
2022/06/21	46	44.64	62	44.17	45.45	-16	9,373	-0.17%
2022/06/20	24	44.80	32	44.57	42.65	-8	9,360	-0.09%
2022/06/17	42	45.66	60	45.20	45.90	-18	9,340	-0.19%
2022/06/16	30	46.63	44.1	47.21	45.05	-14.1	9,253	-0.15%
2022/06/15	94	48.01	88.5	47.89	46.50	5.5	9,064	0.06%
2022/06/14	18	46.16	13.1	46.28	46.80	4.9	8,648	0.06%
2022/06/13	12	45.79	22	46.35	46.25	-10	8,523	-0.12%
2022/06/10	28	47.16	67	47.04	46.85	-39	8,453	-0.46%
2022/06/09	131	47.46	93	47.51	46.90	38	8,270	0.46%	大買/
2022/06/08	122	46.55	62.3	46.32	46.45	59.7	7,865	0.76%	大買/
2022/06/07	256.1	48.03	265.6	47.57	46.80	-9.5	7,610	-0.12%	大買/大賣/
2022/06/06	140.5	46.74	95.1	46.37	46.00	45.4	6,831	0.67%	大買/
2022/06/02	269	45.99	231.1	46.43	47.15	37.9	6,442	0.59%	大買/大賣/
2022/06/01	21	43.89	50	43.86	43.25	-29	5,640	-0.51%
2022/05/31	7	43.26	48	43.36	43.30	-41	5,373	-0.76%
2022/05/30	21	42.27	21.1	42.25	42.30	-0.1	5,287	0.00%
2022/05/27	1	40.40	16	40.49	40.60	-15	5,150	-0.29%
2022/05/26	5	40.36	21	40.70	40.00	-16	5,173	-0.31%
2022/05/25	0	0.00	2.8	39.96	40.00	-2.8	5,144	-0.05%
2022/05/24	7	40.24	2	39.75	39.25	5	5,178	0.10%
2022/05/23	41	41.44	22	40.98	40.70	19	5,144	0.37%
2022/05/20	2	39.23	1	39.40	39.05	1	5,081	0.02%
2022/05/19	5	38.16	14	38.81	38.95	-9	5,095	-0.18%
2022/05/18	1	39.00	2.1	39.03	38.90	-1.1	5,098	-0.02%
2022/05/17	1	38.60	0	0.00	38.60	1	5,143	0.02%
2022/05/16	0	0.00	2	38.65	38.10	-2	5,226	-0.04%
2022/05/13	3	38.32	3	38.38	38.10	0	5,261	0.00%
2022/05/12	1	38.11	15	38.27	38.00	-14	5,301	-0.26%
2022/05/11	14	39.19	6.1	39.66	38.85	7.9	5,332	0.15%
2022/05/10	2	38.23	3.1	38.72	39.00	-1.1	5,427	-0.02%
2022/05/09	5.1	39.67	7	40.02	38.90	-1.9	5,506	-0.03%
2022/05/06	17	40.44	2.1	39.89	40.85	15	5,774	0.26%
2022/05/05	1	41.00	3	40.45	40.85	-2	6,053	-0.03%
2022/05/04	6	39.92	2.1	39.88	39.80	3.9	6,258	0.06%
2022/05/03	1	40.35	4	40.81	40.20	-3	6,536	-0.05%
2022/04/29	2	39.90	6	39.98	39.50	-4	6,569	-0.06%
2022/04/28	12	40.47	5	39.75	39.30	7	6,630	0.11%
2022/04/27	5	39.57	8	39.39	39.40	-3	6,799	-0.04%
2022/04/26	2	40.28	0	0.00	40.50	2	6,956	0.03%
2022/04/25	1	40.70	1	40.70	40.85	0	6,974	0.00%
2022/04/22	1	42.35	2	42.15	41.70	-1	7,011	-0.01%
2022/04/21	16	42.09	6	42.04	42.10	10	7,023	0.14%
2022/04/20	2	41.48	5.2	41.42	41.00	-3.2	7,015	-0.05%
2022/04/19	3	40.88	2.2	41.03	41.00	0.8	7,040	0.01%
2022/04/18	1	40.40	8	41.09	40.35	-7	7,054	-0.10%
2022/04/15	7	42.02	7	42.56	41.80	0	7,040	0.00%
2022/04/14	16	43.08	9	42.92	43.10	7	7,033	0.10%
2022/04/13	96	44.91	107	44.41	43.75	-11	7,047	-0.16%	大賣/
2022/04/12	32	42.87	48	43.23	43.45	-16	6,629	-0.24%
2022/04/11	77	43.58	67	43.13	42.55	10	6,476	0.15%
2022/04/08	122	43.14	86	43.32	43.80	36	6,156	0.58%	大買/
2022/04/07	68.5	43.29	101.1	43.65	42.95	-32.6	5,796	-0.56%	大賣/
2022/04/06	22.1	40.82	15	40.45	40.40	7.1	5,378	0.13%
2022/04/01	163.5	43.45	200.4	43.29	41.50	-36.9	5,326	-0.69%	大買/大賣/
2022/03/31	37	42.38	46	42.43	42.70	-9	4,699	-0.19%
2022/03/30	6	40.65	30	40.91	40.95	-24	4,508	-0.53%
2022/03/29	8	39.96	0	0.00	39.90	8	4,507	0.18%
2022/03/28	7	40.26	2	40.40	40.65	5	4,522	0.11%
2022/03/25	5	41.07	12	41.23	41.15	-7	4,505	-0.16%
2022/03/24	19	41.31	10	41.11	40.55	9	4,467	0.20%
2022/03/23	6	41.31	20.1	41.40	41.25	-14.1	4,439	-0.32%
2022/03/22	5	41.36	10	41.17	41.15	-5	4,403	-0.11%
2022/03/21	9	40.19	24	40.33	40.35	-15	4,325	-0.35%
2022/03/18	8	39.48	15	39.84	39.05	-7	4,386	-0.16%
2022/03/17	11	38.80	3	38.97	38.80	8	4,468	0.18%
2022/03/16	1	38.00	11	38.14	37.75	-10	4,609	-0.22%
2022/03/15	5	38.23	37.5	38.42	37.50	-32.5	4,702	-0.69%
2022/03/14	0	0.00	2.2	38.76	38.20	-2.2	4,761	-0.05%
2022/03/11	6	37.95	3	37.83	38.15	3	4,926	0.06%
2022/03/10	1	38.10	3.3	38.76	38.30	-2.3	5,070	-0.05%
2022/03/09	2.5	37.52	4	37.45	37.75	-1.5	5,219	-0.03%
2022/03/08	6	36.35	3	36.18	36.00	3	5,317	0.06%
2022/03/07	5	37.33	1	36.90	37.10	4	5,357	0.07%
2022/03/04	3	39.40	8	39.46	39.05	-5	5,446	-0.09%
2022/03/03	8	41.23	12.3	41.26	39.80	-4.3	5,537	-0.08%
2022/03/02	2	39.60	2.4	40.10	39.95	-0.4	5,566	-0.01%
2022/03/01	2.4	40.59	7.6	40.35	40.50	-5.2	5,708	-0.09%
2022/02/25	2	38.85	2	39.10	38.80	0	6,023	0.00%
2022/02/24	14.5	39.69	8	39.26	38.60	6.5	6,108	0.11%
2022/02/23	6	40.40	17	40.42	40.55	-11	6,144	-0.18%
2022/02/22	7	39.80	18	39.92	39.70	-11	6,348	-0.17%
2022/02/21	1	41.35	1	41.05	40.80	0	6,731	0.00%
2022/02/18	3	40.92	4	40.85	40.85	-1	6,936	-0.01%
2022/02/17	5	41.44	11	41.35	40.85	-6	7,449	-0.08%
2022/02/16	22	41.77	13	41.74	42.05	9	7,729	0.12%
2022/02/15	2	40.55	8	40.39	40.35	-6	7,766	-0.08%
2022/02/14	5.3	39.62	10	39.85	39.40	-4.7	7,968	-0.06%
2022/02/11	7.1	41.01	6	41.03	40.75	1.1	8,079	0.01%
2022/02/10	32	42.15	20	41.66	41.60	12	8,150	0.15%
2022/02/09	23.5	42.15	17.1	42.22	42.00	6.4	8,151	0.08%
2022/02/08	59.1	42.52	32	42.58	42.50	27.1	8,338	0.32%
2022/02/07	34	41.29	38.7	41.43	41.90	-4.7	8,113	-0.06%
2022/01/26	49	39.71	74.8	39.87	39.30	-25.8	7,866	-0.33%
2022/01/25	55	39.73	67	39.56	38.50	-12	7,821	-0.15%
2022/01/24	12	37.37	43	37.49	38.20	-31	7,673	-0.40%
2022/01/21	17.1	39.48	19.1	39.01	38.90	-2	7,730	-0.03%
2022/01/20	110	39.81	104.2	39.75	39.45	5.8	7,757	0.08%	大買/大賣/
2022/01/19	115	38.46	109.1	38.28	38.20	5.9	7,660	0.08%	大買/大賣/
2022/01/18	27	36.89	8	36.99	36.85	19	7,727	0.25%
2022/01/17	25	36.60	36	36.68	37.05	-11	7,792	-0.14%
2022/01/14	11	34.29	0.5	34.10	34.45	10.5	7,750	0.14%
2022/01/13	4	35.20	0	0.00	35.10	4	7,752	0.05%
2022/01/12	47.3	35.80	2	36.08	35.50	45.3	7,751	0.58%
2022/01/11	15.4	36.73	0	0.00	36.45	15.4	7,759	0.20%
2022/01/10	9.3	37.48	4	37.35	37.45	5.3	7,749	0.07%
2022/01/07	13.1	37.25	3	37.35	37.30	10.1	7,774	0.13%
2022/01/06	36	38.22	10	38.41	38.50	26	7,781	0.33%
2022/01/05	3	40.20	4	40.05	39.90	-1	7,727	-0.01%
2022/01/04	3	39.93	5	40.27	39.85	-2	7,774	-0.03%
2022/01/03	1.1	39.75	4	39.90	39.70	-2.9	7,792	-0.04%
2021/12/30	15	39.93	4	40.01	39.95	11	7,824	0.14%
2021/12/29	5	40.01	19	40.07	40.05	-14	7,915	-0.18%
2021/12/28	1	40.60	5	40.82	40.40	-4	8,243	-0.05%
2021/12/27	5	40.29	0.5	40.20	40.30	4.5	8,295	0.05%
2021/12/24	18	40.49	4.1	40.16	39.95	14	8,359	0.17%
2021/12/23	3	41.15	0.1	41.25	41.15	3	8,360	0.04%
2021/12/22	38	41.45	5	41.66	41.40	33	8,433	0.39%
2021/12/21	6	40.97	0	0.00	40.95	6	8,597	0.07%
2021/12/20	8.1	40.83	11	40.73	41.05	-3	8,603	-0.03%
2021/12/17	11.4	40.18	10	40.33	40.00	1.4	8,562	0.02%
2021/12/16	10	41.52	2	41.25	41.20	8	8,485	0.09%
2021/12/15	5.1	41.17	2	41.20	41.15	3.1	8,434	0.04%
2021/12/14	12	41.43	7	42.09	40.90	5	8,390	0.06%
2021/12/13	23.1	44.30	17	43.93	43.00	6.1	8,274	0.07%
2021/12/10	21.3	43.01	34.2	43.15	44.50	-12.9	8,162	-0.16%
2021/12/09	15.2	45.39	73	45.12	44.50	-57.8	8,038	-0.72%
2021/12/08	20	45.90	25	45.51	45.15	-5	7,958	-0.06%
2021/12/07	82	45.61	12	45.91	45.85	70	7,912	0.88%
2021/12/06	18	45.46	20	45.27	45.45	-2	7,813	-0.03%
2021/12/03	22	44.22	17	44.92	44.50	5	7,663	0.07%
2021/12/02	27.2	43.89	2	44.03	43.05	25.2	7,505	0.34%
2021/12/01	6	43.38	1	43.85	43.40	5	7,396	0.07%
2021/11/30	18	43.94	31.2	44.09	43.40	-13.2	7,356	-0.18%
2021/11/29	24.2	42.34	26	41.72	42.25	-1.8	7,265	-0.02%
2021/11/26	29	43.05	24	43.51	42.90	5	7,148	0.07%
2021/11/25	46	45.16	41	44.70	44.95	5	7,006	0.07%
2021/11/24	53	44.84	54	44.67	45.15	-1	6,847	-0.01%
2021/11/23	15	42.56	22	42.98	42.05	-7	6,516	-0.11%
2021/11/22	7	43.30	16	43.27	43.00	-9	6,432	-0.14%
2021/11/19	33	43.36	19	43.40	43.65	14	6,353	0.22%
2021/11/18	29	45.12	64	45.13	44.10	-35	6,144	-0.57%
2021/11/17	37	43.59	42	43.47	43.50	-5	5,726	-0.09%
2021/11/16	88	43.80	71	43.19	42.05	17	5,502	0.31%
2021/11/15	26	40.71	58	41.22	41.55	-32	4,984	-0.64%
2021/11/12	24	38.14	11	38.99	37.80	13	4,667	0.28%
2021/11/11	34	39.80	38	40.40	39.00	-4	4,548	-0.09%
2021/11/10	15	39.58	24	39.82	39.50	-9	4,331	-0.21%
2021/11/09	56	39.00	51	39.24	38.85	5	4,179	0.12%
2021/11/08	48	38.91	14	39.78	38.00	34	4,063	0.84%
2021/11/05	28	39.41	19	39.55	39.80	9	3,986	0.23%
2021/11/04	10	38.04	14.5	38.11	38.20	-4.5	3,769	-0.12%
2021/11/03	13	37.35	7	37.06	37.00	6	3,715	0.16%
2021/11/02	36	37.68	45	37.93	37.10	-9	3,701	-0.24%
2021/11/01	22	38.45	41	38.27	37.70	-19	3,523	-0.54%
2021/10/29	10	36.91	16	36.70	37.10	-6	3,433	-0.17%
2021/10/28	20	36.54	29	36.43	35.70	-9	3,373	-0.27%
2021/10/27	31	36.06	29	36.22	36.60	2	3,439	0.06%
2021/10/26	35	35.49	30.1	35.56	35.70	5	3,391	0.15%
2021/10/25	5	33.83	40	33.65	33.85	-35	3,153	-1.11%
2021/10/22	22	32.01	4	32.13	32.00	18	3,071	0.59%
2021/10/21	7	32.77	5	32.50	32.25	2	3,112	0.06%
2021/10/20	4	32.70	2	32.78	32.85	2	3,094	0.06%
2021/10/19	2	32.75	2	32.55	33.00	0	3,099	0.00%
2021/10/18	2	32.40	3	31.88	31.85	-1	3,073	-0.03%
2021/10/15	7	32.60	74	32.25	32.10	-67	3,100	-2.16%
2021/10/14	24	31.71	2	31.70	31.85	22	3,070	0.72%
2021/10/13	29	30.38	1	30.55	30.25	28	3,034	0.92%
2021/10/12	7	30.86	9	31.21	30.45	-2	3,022	-0.07%
2021/10/08	30	32.75	14	33.02	32.45	16	2,967	0.54%
2021/10/07	13	33.37	21	33.13	33.05	-8	2,948	-0.27%
2021/10/06	25	33.54	23	33.71	33.00	2	2,963	0.07%
2021/10/05	67	33.90	57	33.79	32.70	10	2,869	0.35%
2021/10/04	10	32.51	22	32.03	33.10	-12	2,536	-0.47%
2021/10/01	16	32.65	21	33.37	30.85	-5	2,491	-0.20%
2021/09/30	22	32.05	35	32.48	33.20	-13	2,443	-0.53%
2021/09/29	48	32.70	63	33.19	32.00	-15	2,568	-0.58%
2021/09/28	76.1	33.31	111.1	33.75	32.80	-35	2,567	-1.36%	大賣/
2021/09/27	1	31.00	5	31.46	31.70	-4	2,393	-0.17%
2021/09/23	1	30.35	0	0.00	30.25	1	2,468	0.04%
2021/09/22	1	30.20	1	30.05	30.10	0	2,500	0.00%
2021/09/17	0	0.00	3	31.00	31.10	-3	2,540	-0.12%
2021/09/16	3	31.40	0	0.00	31.25	3	2,550	0.12%
2021/09/15	16.1	32.11	0	0.00	31.95	16.1	2,544	0.63%
2021/09/14	2	32.40	1	33.20	32.20	1	2,546	0.04%
2021/09/13	41	31.71	4	31.38	31.70	37	2,509	1.47%
2021/09/10	8	31.58	3	31.87	31.40	5	2,492	0.20%
2021/09/09	12	32.43	11	32.60	32.75	1	2,447	0.04%
2021/09/08	3	30.02	0	0.00	29.80	3	2,374	0.13%
2021/09/07	1	30.50	0	0.00	30.70	1	2,373	0.04%
2021/09/06	5	32.49	7	32.82	31.75	-2	2,365	-0.08%
2021/09/03	2	32.90	2	32.90	33.00	0	2,359	0.00%
2021/09/02	1	31.45	2	31.93	32.00	-1	2,337	-0.04%
2021/09/01	1	31.25	3	30.90	31.10	-2	2,301	-0.09%
2021/08/31	1	30.70	0	0.00	30.75	1	2,302	0.04%
2021/08/30	1	31.35	1	31.75	31.35	0	2,298	0.00%
2021/08/27	2	31.05	1	31.50	31.25	1	2,301	0.04%
2021/08/26	2	31.23	1	31.35	31.20	1	2,278	0.04%
2021/08/25	6	31.17	1	31.25	31.30	5	2,257	0.22%
2021/08/24	6	30.50	11	30.95	30.85	-5	2,252	-0.22%
2021/08/23	5	29.85	5	29.75	29.90	0	2,247	0.00%
2021/08/19	11	29.25	0	0.00	29.10	11	2,296	0.48%
2021/08/18	4	29.11	3	29.98	31.10	1	2,330	0.04%
2021/08/16	7	30.09	0	0.00	29.15	7	2,316	0.30%
2021/08/13	4	31.13	0	0.00	31.05	4	2,297	0.17%
2021/08/12	1	31.80	0	0.00	31.35	1	2,295	0.04%
2021/08/11	15	31.99	11	31.25	31.05	4	2,300	0.17%
2021/08/10	32	33.32	82	33.22	32.90	-50	2,272	-2.20%
2021/08/09	8	35.99	3.1	35.26	35.10	4.9	2,218	0.22%
2021/08/06	14	36.59	9	37.15	36.50	5	2,215	0.23%
2021/08/05	2	38.48	3	38.45	38.25	-1	2,210	-0.05%
2021/08/04	23	39.11	17	38.94	38.35	6	2,225	0.27%
2021/08/03	31	38.75	11	38.59	38.70	20	2,185	0.91%
2021/08/02	24.1	38.77	58	38.51	39.20	-34	2,114	-1.61%
2021/07/30	34	36.76	40	37.07	36.50	-6	1,928	-0.31%
2021/07/29	1	35.00	3	34.53	35.00	-2	1,859	-0.11%
2021/07/28	6	33.54	0	0.00	33.60	6	1,858	0.32%
2021/07/27	14	35.83	4	36.66	35.10	10	1,864	0.54%
2021/07/26	17	35.72	3	35.78	35.50	14	1,836	0.76%
2021/07/22	0	0.00	0.5	33.85	33.85	-0.5	1,816	-0.03%
2021/07/21	1	33.50	0	0.00	33.25	1	1,806	0.06%
2021/07/20	2	34.50	2	34.05	34.05	0	1,768	0.00%
2021/07/19	6	35.62	0	0.00	35.05	6	1,759	0.34%
2021/07/16	3	35.40	2	35.30	35.65	1	1,774	0.06%
2021/07/15	1	35.20	0	0.00	35.50	1	1,778	0.06%
2021/07/14	0.3	36.00	10	35.55	35.35	-9.8	1,777	-0.55%
2021/07/13	12	37.81	4	39.03	36.95	8	1,760	0.45%
2021/07/12	6	37.07	3	37.13	37.10	3	1,705	0.18%
2021/07/09	11	36.98	3	37.40	36.90	8	1,695	0.47%
2021/07/08	8	38.13	18	38.36	37.95	-10	1,702	-0.59%
2021/07/07	34	37.76	14	37.62	37.55	20	1,709	1.17%
2021/07/06	54	39.48	29.3	39.33	38.45	24.7	1,717	1.44%
2021/07/05	10	37.19	12.3	37.99	38.35	-2.3	1,591	-0.14%
2021/07/02	7	34.96	16	35.04	34.90	-9	1,550	-0.58%
2021/07/01	11	35.17	1	35.20	35.00	10	1,602	0.63%
2021/06/30	10	35.14	11.1	35.34	35.80	-1	1,688	-0.06%
2021/06/29	10	32.89	16	32.72	33.05	-6	1,671	-0.36%
2021/06/28	2	30.85	7	32.46	33.90	-5	1,655	-0.30%
2021/06/25	6	31.44	0	0.00	31.40	6	1,624	0.37%
2021/06/24	1	30.10	3	30.47	30.00	-2	1,635	-0.12%
2021/06/23	0	0.00	5	30.07	30.20	-5	1,634	-0.31%
2021/06/21	0	0.00	3	29.10	28.70	-3	1,641	-0.18%
2021/06/18	0	30.10	4	30.03	30.10	-4	1,661	-0.24%
2021/06/17	1	30.00	0	0.00	30.00	1	1,677	0.06%
2021/06/16	1	30.50	0	0.00	29.80	1	1,693	0.06%
2021/06/15	0	0.00	1	30.20	30.50	-1	1,708	-0.06%
2021/06/11	1	30.70	4	30.48	30.35	-3	1,718	-0.17%
2021/06/10	3	30.38	1	30.40	30.55	2	1,727	0.12%
2021/06/09	0	0.00	2	30.10	30.20	-2	1,736	-0.12%
2021/06/08	3	30.33	1	30.20	30.15	2	1,751	0.11%
2021/06/04	4	29.90	0	0.00	29.40	4	1,782	0.22%
2021/06/01	1.1	30.49	0	0.00	30.40	1.1	1,854	0.06%
2021/05/31	0	0.00	2	30.75	30.20	-2	1,874	-0.11%
2021/05/28	5.1	30.82	0	0.00	30.65	5.1	1,888	0.27%
2021/05/27	25	30.93	1	31.70	30.50	24	1,913	1.25%
2021/05/26	6	31.32	12	31.82	32.20	-6	1,915	-0.31%
2021/05/25	0	0.00	4	28.54	29.30	-4	1,935	-0.21%
2021/05/21	3	26.07	20	26.21	26.25	-17	2,054	-0.83%
2021/05/19	2	27.50	0	0.00	26.15	2	2,202	0.09%
2021/05/18	2	25.83	2	27.25	27.25	0	2,211	0.00%
2021/05/17	1	27.05	4	25.59	24.80	-3	2,232	-0.13%
2021/05/14	4	27.89	1	27.40	26.35	3	2,227	0.13%
2021/05/13	5	26.39	0	0.00	27.00	5	2,215	0.23%
2021/05/12	2	27.75	0	0.00	27.75	2	2,197	0.09%
2021/05/11	0	0.00	21	31.27	30.80	-21	2,215	-0.95%
2021/05/10	4	34.00	1	34.60	33.85	3	2,210	0.14%
2021/05/07	1	35.00	0	0.00	35.00	1	2,241	0.04%
2021/05/06	2	34.68	2	34.50	34.40	0	2,272	0.00%
2021/05/05	1	33.95	22	34.00	33.65	-21	2,287	-0.92%
2021/05/04	15.1	32.93	107	33.73	32.90	-91.9	2,364	-3.89%	大賣/
2021/05/03	18	35.94	60.7	35.43	35.00	-42.7	2,360	-1.81%
2021/04/29	4.6	37.05	0	0.00	37.10	4.6	2,356	0.20%
2021/04/28	15	37.32	22	37.49	37.30	-7	2,374	-0.29%
2021/04/27	15	37.87	21	37.83	37.80	-6	2,405	-0.25%
2021/04/26	9.2	38.30	1	38.25	38.20	8.2	2,420	0.34%
2021/04/23	1	37.45	0	0.00	38.00	1	2,436	0.04%
2021/04/22	18.1	38.18	12	38.02	37.70	6.1	2,468	0.25%
2021/04/21	9.2	38.68	3	38.63	38.60	6.2	2,455	0.25%
2021/04/19	6.2	39.09	1	38.95	38.95	5.2	2,522	0.20%
2021/04/16	0	0.00	8	39.08	39.30	-8	2,593	-0.31%
2021/04/15	4	38.75	1	38.75	38.90	3	2,616	0.11%
2021/04/14	6.1	38.81	20	39.03	38.50	-14	2,618	-0.53%
2021/04/13	18.1	39.00	44	39.01	38.80	-25.9	2,642	-0.98%
2021/04/12	16	40.09	12.2	40.33	39.75	3.9	2,657	0.14%
2021/04/09	28	42.17	45	41.90	41.65	-17	2,658	-0.64%
2021/04/08	12.1	43.56	17.1	43.71	43.80	-5	2,631	-0.19%
2021/04/07	36	43.53	1	43.50	43.60	35	2,621	1.34%
2021/04/06	44	41.81	40	42.55	44.00	4	2,567	0.16%
2021/04/01	8	39.69	47	39.96	40.15	-39	2,509	-1.55%
2021/03/31	19	38.43	4	38.45	38.20	15	2,574	0.58%
2021/03/30	5	39.21	4	39.21	39.10	1	2,591	0.04%
2021/03/29	7	39.17	8.1	39.49	39.70	-1.1	2,588	-0.04%
2021/03/26	1	37.50	3	37.67	37.80	-2	2,594	-0.08%
2021/03/25	5	37.46	5	38.19	37.45	0	2,637	0.00%
2021/03/24	4	37.44	0	0.00	37.45	4	2,662	0.15%
2021/03/23	12.1	38.27	11	38.04	38.25	1.1	2,673	0.04%
2021/03/22	22	39.13	4	39.41	39.15	18	2,662	0.68%
2021/03/19	14	40.19	6	40.33	40.05	8	2,679	0.30%
2021/03/18	1	39.70	32	39.87	40.95	-31	2,686	-1.15%
2021/03/17	0	0.00	7	39.60	39.45	-7	2,710	-0.26%
2021/03/16	4	39.68	0.2	39.93	39.50	3.8	2,737	0.14%
2021/03/15	2	39.68	18	40.13	39.90	-16	2,774	-0.58%
2021/03/12	5.2	39.46	0	0.00	39.40	5.2	2,845	0.18%
2021/03/11	27.1	39.68	5	40.10	39.90	22.1	3,008	0.73%
2021/03/10	20.2	39.63	6	39.87	39.70	14.2	3,231	0.44%
2021/03/09	7	39.32	13	39.79	39.70	-6	3,461	-0.17%
2021/03/08	18	40.97	2	40.55	40.80	16	3,641	0.44%
2021/03/05	5.1	42.55	1	42.50	42.35	4.1	3,669	0.11%
2021/03/04	2	43.13	4	43.59	42.95	-2	3,788	-0.05%
2021/03/03	10.1	42.46	9	42.72	42.85	1.1	3,801	0.03%
2021/03/02	5	43.75	1	44.70	43.60	4	3,807	0.11%
2021/02/26	0	0.00	7	44.30	44.85	-7	3,845	-0.18%
2021/02/25	25	44.12	17	45.34	45.55	8	3,906	0.20%
2021/02/24	18.1	43.53	29	43.60	43.15	-10.9	3,993	-0.27%
2021/02/23	51	44.43	3	44.82	45.00	48	4,048	1.19%
2021/02/22	15	44.26	17.6	44.88	45.55	-2.5	4,054	-0.06%
2021/02/19	3.2	39.75	10	40.74	41.45	-6.8	3,988	-0.17%
2021/02/18	0	0.00	1	40.05	40.05	-1	4,055	-0.02%
2021/02/17	2	39.45	0.1	40.00	40.00	1.9	4,124	0.05%
2021/02/05	3	39.35	1	39.10	38.30	2	4,118	0.05%
2021/02/04	1	39.15	0	0.00	38.95	1	4,168	0.02%
2021/02/03	2	38.73	0	0.00	38.65	2	4,249	0.05%
2021/02/02	4	39.89	2	40.25	39.30	2	4,321	0.05%
2021/02/01	4	36.95	3	36.78	38.05	1	4,378	0.02%
2021/01/29	15	39.14	0	0.00	38.00	15	4,542	0.33%
2021/01/28	3	37.65	55	37.54	38.95	-52	4,791	-1.09%
2021/01/27	1	38.25	7	38.16	38.00	-6	5,020	-0.12%
2021/01/26	15	38.88	7	38.73	38.60	8	5,387	0.15%
2021/01/25	4	35.14	6	35.93	36.90	-2	5,574	-0.04%
2021/01/22	2	33.43	2	33.48	33.55	0	5,613	0.00%
2021/01/21	5	34.51	4	34.84	34.20	1	5,605	0.02%
2021/01/20	37	35.25	16	34.69	34.05	21	5,602	0.38%
2021/01/19	13	36.43	17	36.80	36.35	-4	5,579	-0.07%
2021/01/18	5	37.74	4	37.63	37.20	1	5,586	0.02%
2021/01/15	21	38.78	10	39.26	38.70	11	5,587	0.20%
2021/01/14	6.1	37.84	9	38.12	37.95	-3	5,599	-0.05%
2021/01/13	9	37.86	10	37.52	38.20	-1	5,663	-0.02%
2021/01/12	42	36.26	6	36.36	35.95	36	5,738	0.63%
2021/01/11	26	37.44	5	36.20	37.65	21	5,783	0.36%
2021/01/08	7	39.12	2	39.33	39.05	5	5,781	0.09%
2021/01/07	1	40.00	1	40.00	40.00	0	5,826	0.00%
2021/01/06	15	40.08	37.1	39.82	39.80	-22.1	5,971	-0.37%
2021/01/05	5	42.50	5.1	41.61	41.60	-0.1	5,985	0.00%
2021/01/04	4	43.09	4.7	42.76	42.80	-0.7	6,044	-0.01%
2020/12/31	13	42.07	1	41.40	41.30	12	6,066	0.20%
2020/12/30	4	42.08	9.3	41.03	42.00	-5.3	6,061	-0.09%
2020/12/29	6	39.90	15	39.90	39.50	-9	6,028	-0.15%
2020/12/28	28.1	39.25	27	39.17	39.15	1.1	6,021	0.02%
2020/12/25	31.1	40.12	23	39.66	40.35	8.1	5,973	0.14%
2020/12/24	11	42.17	13	41.74	41.80	-2	5,891	-0.03%
2020/12/23	3	42.30	1.1	41.98	42.50	1.9	5,922	0.03%
2020/12/22	22.4	42.01	23	42.43	41.50	-0.6	5,968	-0.01%
2020/12/21	12.2	41.51	3.1	42.30	41.30	9.2	6,036	0.15%
2020/12/18	10	43.10	3.1	43.28	43.00	6.9	6,038	0.11%
2020/12/17	7.1	44.05	1	44.05	44.05	6.1	6,032	0.10%
2020/12/16	23	44.76	1	44.60	44.90	22	6,063	0.36%
2020/12/15	16	43.96	1	44.90	43.75	15	6,138	0.25%
2020/12/14	2	44.85	0	0.00	44.90	2	6,110	0.03%
2020/12/11	18	44.78	8	45.46	45.30	10	6,101	0.16%
2020/12/10	14	45.45	1.1	45.86	45.50	13	6,081	0.21%
2020/12/09	6.4	46.46	12	46.54	46.45	-5.7	6,052	-0.09%
2020/12/08	30.2	47.18	14	47.18	47.20	16.2	6,016	0.27%
2020/12/07	73.2	45.55	28	45.78	45.15	45.2	5,945	0.76%
2020/12/04	141.2	51.35	68	50.41	49.90	73.2	5,781	1.27%	大買/
2020/12/03	48.3	53.06	67	52.82	54.90	-18.8	5,571	-0.34%
2020/12/02	19	49.19	96.8	49.67	50.70	-77.7	5,343	-1.45%
2020/12/01	9	45.27	27.1	46.10	46.10	-18.1	5,163	-0.35%
2020/11/30	38.1	45.14	11	46.22	45.00	27.1	5,127	0.53%
2020/11/27	22	46.83	2.4	46.90	47.05	19.6	5,031	0.39%
2020/11/26	0	0.00	7	47.34	47.30	-7	5,032	-0.14%
2020/11/25	18	47.38	14	47.25	47.20	4	5,055	0.08%
2020/11/24	24	47.78	1	47.10	47.00	23	5,030	0.46%
2020/11/23	10	47.38	13	47.40	48.80	-3	5,037	-0.06%
2020/11/20	17	49.23	11	49.11	48.35	6	4,954	0.12%
2020/11/19	9.1	48.33	9	50.00	50.40	0.1	4,860	0.00%
2020/11/18	5	48.05	5.1	47.56	48.05	0	4,789	0.00%
2020/11/17	5.1	48.60	23	48.72	48.30	-18	4,737	-0.38%
2020/11/16	3	46.50	14	46.89	47.85	-11	4,689	-0.23%
2020/11/13	4	45.78	7	46.34	45.75	-3	4,663	-0.06%
2020/11/12	16.2	45.56	8	45.83	45.75	8.2	4,666	0.17%
2020/11/11	19	45.71	126	45.73	47.05	-107	4,679	-2.29%	大賣/鉅額交易
2020/11/10	36.1	45.18	9	45.69	44.90	27.1	4,623	0.59%
2020/11/09	18.1	47.18	52	47.82	46.50	-33.9	4,551	-0.74%
2020/11/06	145.2	47.33	47	47.49	47.60	98.2	4,465	2.20%	大買/
2020/11/05	32	46.57	86	47.37	46.00	-54	4,329	-1.25%
2020/11/04	36	45.13	23	44.78	45.00	13	4,100	0.32%
2020/11/03	30	42.50	104	44.73	45.10	-74	3,930	-1.88%	大賣/
2020/11/02	13	40.03	57.3	39.52	41.00	-44.3	3,561	-1.24%
2020/10/30	37	35.78	9	37.06	37.45	28	3,310	0.85%
2020/10/29	3	34.98	0	0.00	35.85	3	3,264	0.09%
2020/10/28	11	35.81	6	35.68	35.65	5	3,285	0.15%
2020/10/27	4	36.26	3	36.28	36.35	1	3,293	0.03%
2020/10/26	5	36.44	2	36.70	36.10	3	3,298	0.09%
2020/10/23	3	37.05	4	37.03	37.00	-1	3,313	-0.03%
2020/10/22	22	37.21	2	37.33	36.95	20	3,366	0.59%
2020/10/21	20	38.51	21	38.70	38.30	-1	3,397	-0.03%
2020/10/20	21	39.78	34	39.91	39.85	-13	3,428	-0.38%
2020/10/19	24	38.62	41	38.85	39.50	-17	3,365	-0.51%
2020/10/16	138	38.36	21	37.83	38.00	117	3,327	3.52%	大買/鉅額交易
2020/10/15	20	39.10	29	39.03	39.00	-9	3,279	-0.27%
2020/10/14	55	39.07	45	39.37	38.95	10	3,255	0.31%
2020/10/13	34	37.53	4	37.60	38.00	30	3,197	0.94%
2020/10/12	24	37.69	56	37.90	37.95	-32	3,207	-1.00%
2020/10/08	7	36.20	14	35.71	36.20	-7	3,144	-0.22%
2020/10/06	10	33.95	1	34.20	33.95	9	3,158	0.28%
2020/10/05	12	33.20	0	0.00	32.80	12	3,261	0.37%
2020/09/30	1	33.80	1	32.70	33.80	0	3,421	0.00%
2020/09/29	12	33.76	3	33.75	33.50	9	3,470	0.26%
2020/09/28	11	33.02	4	33.94	34.10	7	3,617	0.19%
2020/09/25	12	32.23	2	31.00	31.10	10	3,636	0.28%
2020/09/24	25	32.82	3	32.87	32.55	22	3,686	0.60%
2020/09/23	10	35.76	0	0.00	35.30	10	3,768	0.27%
2020/09/22	7	36.91	1	36.90	36.50	6	3,926	0.15%
2020/09/21	14	38.36	12	38.89	38.00	2	3,973	0.05%
2020/09/18	5	38.41	10	37.92	39.10	-5	3,924	-0.13%
2020/09/17	0	0.00	1	36.50	36.30	-1	3,846	-0.03%
2020/09/16	1.3	36.15	0	0.00	36.15	1.3	3,857	0.03%
2020/09/15	2	37.30	2	36.88	36.60	0	3,857	0.00%
2020/09/14	4	35.58	4	36.20	36.50	0	3,848	0.00%
2020/09/11	3	35.70	2	35.90	35.75	1	3,861	0.03%
2020/09/10	0.1	35.95	0	0.00	36.10	0.1	3,900	0.00%
2020/09/09	0	0.00	3	36.32	36.80	-3	3,897	-0.08%
2020/09/08	4	35.61	0	0.00	35.85	4	3,901	0.10%
2020/09/07	3.1	37.03	10	37.35	36.50	-6.9	3,904	-0.18%
2020/09/04	10.1	36.45	2	36.63	36.65	8.1	3,934	0.21%
2020/09/03	42.2	37.64	1	37.70	37.30	41.2	3,949	1.04%
2020/09/02	3.1	37.95	6	39.12	37.90	-2.9	4,035	-0.07%
2020/09/01	1	38.90	0	0.00	38.80	1	4,047	0.02%
2020/08/31	4	39.00	6	39.47	39.35	-2	4,041	-0.05%
2020/08/28	14	38.94	6	39.19	38.90	8	4,039	0.20%
2020/08/27	15	39.50	19	39.62	39.00	-4	4,027	-0.10%
2020/08/26	4.5	37.06	21	37.49	37.70	-16.5	3,958	-0.42%
2020/08/25	9	35.49	3	35.50	35.05	6	3,924	0.15%
2020/08/24	4	34.84	8	35.51	34.90	-4	3,927	-0.10%
2020/08/21	5	34.20	12	34.17	34.35	-7	3,956	-0.18%
2020/08/20	12	33.60	9	33.61	33.80	3	3,992	0.08%
2020/08/19	5	35.09	5	35.74	35.80	0	4,003	0.00%
2020/08/18	1	33.55	2	34.13	33.35	-1	4,024	-0.02%
2020/08/17	13	34.92	1	33.40	34.50	12	4,020	0.30%
2020/08/14	4	36.13	0	0.00	36.10	4	3,998	0.10%
2020/08/13	4	36.68	1	37.45	36.50	3	4,017	0.07%
2020/08/12	5	36.77	0	0.00	37.20	5	4,108	0.12%
2020/08/11	8	38.04	3	38.15	37.20	5	4,127	0.12%
2020/08/10	12	38.88	0	0.00	38.60	12	4,182	0.29%
2020/08/07	2	36.55	31	38.71	39.90	-29	4,209	-0.69%
2020/08/06	11.1	36.93	4	36.90	36.90	7.1	4,169	0.17%
2020/08/05	2.3	36.42	0	0.00	37.00	2.3	4,217	0.05%
2020/08/04	13.3	37.03	2	37.13	36.75	11.3	4,335	0.26%
2020/08/03	42.1	37.43	0	0.00	37.20	42.1	4,593	0.92%
2020/07/31	2	38.43	17	38.17	38.15	-15	4,819	-0.31%
2020/07/30	1.1	36.86	6	37.04	37.75	-4.9	4,995	-0.10%
2020/07/29	10	36.25	2	36.43	36.70	8	5,103	0.16%
2020/07/28	17.1	37.47	12	37.04	36.20	5.1	5,147	0.10%
2020/07/27	3.1	38.71	4	38.21	37.55	-0.9	5,174	-0.02%
2020/07/24	29	40.45	5	41.21	39.95	24	5,227	0.46%
2020/07/23	6	40.97	13	41.66	42.05	-7	5,389	-0.13%
2020/07/22	13	40.65	13	40.62	41.35	0	5,464	0.00%
2020/07/21	20	39.20	14	38.76	38.90	6	5,613	0.11%
2020/07/20	28	37.31	2	37.00	38.70	26	5,708	0.46%
2020/07/17	8	39.21	2	39.50	38.55	6	5,734	0.10%
2020/07/16	0.5	41.10	32	40.16	41.10	-31.5	5,708	-0.55%
2020/07/15	5	37.62	28	37.81	37.40	-23	5,689	-0.40%
2020/07/14	5	38.36	5	38.16	38.00	0	5,754	0.00%
2020/07/13	11	37.83	16	37.83	37.85	-5	5,826	-0.09%
2020/07/10	29	37.93	20	36.30	36.95	9	5,806	0.15%
2020/07/09	65	37.27	28	38.36	38.60	37	5,696	0.65%
2020/07/08	5	34.32	4.5	35.03	35.10	0.5	5,540	0.01%
2020/07/07	2	29.00	36.5	30.60	31.95	-34.5	5,497	-0.63%
2020/07/06	16	29.34	0	0.00	29.05	16	5,361	0.30%
2020/07/03	8	28.46	8	28.79	28.75	0	5,356	0.00%
2020/07/02	24	29.12	11	29.59	28.60	13	5,270	0.25%
2020/07/01	23	26.59	13.2	27.54	27.90	9.8	5,129	0.19%
2020/06/30	2	24.05	0	0.00	25.40	2	4,946	0.04%
2020/06/22	20	24.12	0	0.00	23.75	20	4,894	0.41%
2020/06/18	10	23.95	1	23.95	23.90	9	4,915	0.18%
2020/06/17	0	0.00	20	23.85	24.35	-20	4,923	-0.41%
2020/06/16	1	23.15	1	23.05	23.00	0	4,915	0.00%
2020/06/12	11	22.41	0	0.00	23.55	11	4,969	0.22%
2020/06/11	0	0.00	1	23.10	23.00	-1	4,978	-0.02%
2020/06/10	12	23.90	1	24.10	24.20	11	4,963	0.22%
2020/06/08	0	0.00	1	25.05	24.75	-1	4,927	-0.02%
2020/06/05	1	25.30	0	0.00	25.45	1	5,001	0.02%
2020/06/04	1	25.30	4	25.55	25.30	-3	5,034	-0.06%
2020/06/03	1	26.60	1	26.45	25.90	0	5,021	0.00%
2020/06/02	2	26.60	2	26.83	26.30	0	4,997	0.00%
2020/06/01	0	0.00	2	26.00	25.85	-2	4,969	-0.04%
2020/05/29	4	25.35	15	24.87	25.20	-11	4,990	-0.22%
2020/05/28	14	26.08	0	0.00	25.35	14	5,002	0.28%
2020/05/27	2	26.38	0	0.00	25.95	2	4,993	0.04%
2020/05/26	1	27.08	5	26.99	26.65	-4	5,035	-0.08%
2020/05/25	2	26.05	3	26.07	26.95	-1	5,006	-0.02%
2020/05/22	2	25.60	0	0.00	25.30	2	4,962	0.04%
2020/05/21	1	25.90	5	25.88	25.80	-4	4,965	-0.08%
2020/05/20	25	25.48	0	0.00	25.15	25	4,982	0.50%
2020/05/19	5	25.83	5	25.40	25.95	0	4,961	0.00%
2020/05/18	2	24.05	0	0.00	24.10	2	4,876	0.04%
2020/05/15	1	25.10	3	24.00	24.50	-2	4,862	-0.04%
2020/05/14	5	25.44	3	25.40	24.50	2	4,797	0.04%
2020/05/13	3	26.03	0	0.00	26.05	3	4,810	0.06%
2020/05/12	3	26.05	9	26.55	26.10	-6	4,859	-0.12%
2020/05/11	12	25.68	3	26.52	26.20	9	4,863	0.19%
2020/05/08	15	27.81	5	27.03	26.15	10	4,859	0.21%
2020/05/07	5	25.64	11	25.54	27.40	-6	4,664	-0.13%
2020/05/06	2	23.88	20	24.04	24.95	-18	4,554	-0.40%
2020/05/05	8	22.38	25	22.73	22.70	-17	4,469	-0.38%
2020/05/04	13	22.85	9	23.03	22.80	4	4,394	0.09%
2020/04/30	16	24.03	7	23.81	23.60	9	4,351	0.21%
2020/04/29	6	23.41	11	23.45	23.80	-5	4,310	-0.12%
2020/04/28	29	24.88	79	24.75	23.75	-50	4,265	-1.17%
2020/04/27	2	23.35	2.9	23.35	23.35	-0.9	4,021	-0.02%
2020/04/24	3	20.88	21	21.02	21.25	-18	3,958	-0.45%
2020/04/23	17	19.81	14	19.26	19.70	3	3,853	0.08%
2020/04/22	14	18.09	43	18.44	18.45	-29	3,750	-0.77%
2020/04/21	6	17.53	0	0.00	17.25	6	3,695	0.16%
2020/04/20	45	18.31	6.1	18.20	18.40	38.9	3,684	1.06%
2020/04/17	7	17.52	1	17.85	18.05	6	3,645	0.16%
2020/04/16	3	16.15	5	17.14	17.40	-2	3,539	-0.06%
2020/04/15	0	0.00	4	16.35	16.35	-4	3,430	-0.12%
2020/04/14	1	14.75	0	0.00	14.90	1	3,392	0.03%
2020/04/13	1	14.75	0	0.00	14.65	1	3,409	0.03%
2020/04/10	2	14.58	0	0.00	14.95	2	3,454	0.06%
2020/04/09	1	15.50	2	14.83	14.45	-1	3,456	-0.03%
2020/04/08	1	15.35	1	15.00	15.30	0	3,516	0.00%
2020/04/07	0	0.00	1	14.30	14.30	-1	3,580	-0.03%
2020/04/01	1	11.65	0	0.00	11.85	1	3,794	0.03%
2020/03/26	0	0.00	4	11.00	10.85	-4	3,800	-0.11%
2020/03/25	4	11.30	0	0.00	11.20	4	3,786	0.11%
2020/03/24	2	10.35	0	0.00	10.60	2	3,760	0.05%
2020/03/20	0	0.00	3	11.05	11.05	-3	3,719	-0.08%
2020/03/19	1	10.05	1	10.60	10.05	0	3,688	0.00%
2020/03/18	0	0.00	12	11.60	11.15	-12	3,662	-0.33%
2020/03/16	1	13.40	0	0.00	13.35	1	3,689	0.03%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/12	6	15.10	11	15.69	14.90	-5	3,782	-0.13%
2020/03/11	11	15.66	6	16.32	16.55	5	3,816	0.13%
2020/03/10	4	14.63	13	14.78	15.05	-9	3,725	-0.24%
2020/03/09	2	13.95	1	14.05	13.70	1	3,670	0.03%
2020/03/05	2	15.43	14	15.47	15.25	-12	3,750	-0.32%
2020/03/04	11	15.30	0	0.00	15.20	11	3,785	0.29%
2020/03/03	1	16.80	0	0.00	16.10	1	3,761	0.03%
2020/03/02	3	14.90	0	0.00	16.35	3	3,725	0.08%
2020/02/27	23	16.88	8	16.24	15.90	15	3,684	0.41%
2020/02/26	18	17.68	50	17.50	17.50	-32	3,588	-0.89%
2020/02/25	15	18.09	2	18.15	18.40	13	3,547	0.37%
2020/02/24	6	18.76	0	0.00	18.90	6	3,500	0.17%
2020/02/21	16	19.37	17	19.21	19.35	-1	3,458	-0.03%
2020/02/20	3	18.68	0	0.00	18.70	3	3,377	0.09%
2020/02/19	0	18.90	1	19.40	19.00	-1	3,338	-0.03%
2020/02/18	3	19.28	0	0.00	19.25	3	3,309	0.09%
2020/02/17	12	19.53	2	19.43	19.55	10	3,274	0.31%
2020/02/14	41	20.12	4	20.30	19.70	37	3,236	1.14%
2020/02/13	23	19.98	10	19.43	19.00	13	3,138	0.41%
2020/02/12	11	20.39	5	20.20	20.20	6	3,034	0.20%
2020/02/11	13	20.79	1	19.70	20.60	12	2,955	0.41%
2020/02/10	3	19.10	5	19.35	19.20	-2	2,815	-0.07%
2020/02/07	17	18.64	16	19.43	19.15	1	2,720	0.04%
2020/02/06	1	17.30	36	18.46	18.50	-35	2,563	-1.37%
2020/02/05	0	0.00	7	15.84	16.85	-7	2,439	-0.29%
2020/02/04	0	0.00	52	14.51	15.35	-52	2,373	-2.19%
2020/02/03	5	15.25	8	15.28	15.25	-3	2,320	-0.13%
2020/01/31	11	16.34	4	16.30	16.90	7	2,254	0.31%
2020/01/30	1	16.80	0	0.00	16.80	1	2,159	0.05%
2020/01/20	10	18.40	1	18.55	18.65	9	2,127	0.42%
2020/01/17	31	17.37	0	0.00	18.15	31	2,062	1.50%
2020/01/15	6	18.38	0	0.00	18.30	6	1,926	0.31%
2020/01/10	5	16.10	0	0.00	16.30	5	1,802	0.28%
2020/01/08	0	0.00	2	16.25	16.20	-2	1,760	-0.11%
2020/01/07	0	0.00	0.7	16.15	16.35	-0.7	1,747	-0.04%
2020/01/06	2	15.80	2	16.35	16.05	0	1,711	0.00%
2020/01/02	0	0.00	6	18.19	18.15	-6	1,607	-0.37%
2019/12/31	12	17.68	21	17.70	17.85	-9	1,497	-0.60%
2019/12/30	22.2	15.99	16	15.88	16.25	6.2	1,348	0.46%
2019/12/27	10	14.90	1	14.90	14.90	9	1,171	0.77%
2019/12/26	0	0.00	2	13.05	13.55	-2	1,051	-0.19%
2019/12/23	0	0.00	1	11.45	11.55	-1	963	-0.10%
2019/12/19	0	0.00	8	11.40	11.40	-8	947	-0.84%
2019/12/18	0	0.00	2	11.50	11.50	-2	940	-0.21%
2019/12/16	0	0.00	104	10.98	11.00	-104	918	-11.32%	大賣/鉅額交易
2019/12/13	0	0.00	4	10.88	10.80	-4	901	-0.44%
2019/12/12	36	12.36	16	12.01	12.00	20	859	2.33%
2019/12/11	6	12.17	70	12.17	12.25	-64	813	-7.87%
2019/12/10	12	11.07	7	11.47	11.95	5	757	0.66%
2019/12/06	68	9.70	13.5	9.85	9.93	54.5	575	9.46%
2019/12/05	22	8.66	2	9.11	9.03	20	452	4.42%
2019/12/04	2	8.42	22	8.45	8.45	-20	415	-4.82%
2019/12/03	39	8.49	8	8.40	8.45	31	403	7.69%
2019/12/02	1	8.50	26.5	8.26	8.46	-25.5	348	-7.31%
2019/11/29	4	7.14	0	0.00	7.74	4	258	1.55%
2019/11/28	50	7.03	0.2	7.04	7.04	49.8	197	25.19%
2019/11/26	1	6.36	0	0.00	6.37	1	155	0.64%
2019/11/05	8	6.31	0	0.00	6.36	8	143	5.59%
2019/11/04	3	6.32	0	0.00	6.36	3	142	2.10%
2019/11/01	3	6.35	0	0.00	6.40	3	140	2.14%
2019/10/25	3	6.34	0	0.00	6.34	3	135	2.21%
2019/10/23	3	6.31	0	0.00	6.34	3	139	2.15%
2019/10/17	3	6.36	0	0.00	6.38	3	146	2.04%
2019/10/15	2	6.37	1	6.34	6.27	1	145	0.69%
2019/10/09	1	6.42	0	0.00	6.50	1	137	0.73%
2019/10/07	2	6.40	0	0.00	6.50	2	137	1.45%
2019/10/04	2	6.44	0	0.00	6.45	2	135	1.47%
2019/10/02	15	6.48	0	0.00	6.46	15	136	11.02%
2019/09/06	5	6.50	0	0.00	6.50	5	157	3.18%
2019/08/21	0	0.00	4.1	6.46	6.53	-4.1	152	-2.70%
2019/08/02	0	0.00	2	6.65	6.64	-2	146	-1.37%
2019/07/31	0	0.00	3	6.70	6.78	-3	146	-2.05%
2019/07/29	0	0.00	3	6.85	6.81	-3	143	-2.09%
2019/07/11	3	6.82	1	6.78	6.78	2	150	1.33%
2019/07/03	6	6.89	0	0.00	6.90	6	168	3.56%
2019/06/26	0	0.00	0.1	6.30	6.34	-0.1	148	-0.05%
2019/06/25	0	0.00	7	6.35	6.32	-7	149	-4.68%
2019/04/17	0	0.00	1	6.82	6.80	-1	232	-0.43%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
2019/04/01	0	7.07	0	0.00	7.09	0	217	0.00%
2019/03/27	3	7.45	0	0.00	7.47	3	220	1.36%
2019/03/18	0	0.00	1	7.24	7.62	-1	221	-0.45%
2019/03/13	0	0.00	1	7.11	7.15	-1	214	-0.47%
2019/03/04	0	0.00	8	7.33	7.31	-8	227	-3.52%
2019/02/26	8	7.20	0	0.00	7.28	8	217	3.67%
2018/10/30	0	0.00	20	6.84	6.87	-20	305	-6.55%
2018/10/26	0	0.00	0.7	6.95	7.00	-0.7	311	-0.23%
2018/10/22	0	0.00	4	7.75	7.77	-4	333	-1.20%
2018/10/17	0	0.00	10	7.75	7.72	-10	360	-2.77%
2018/10/16	0	0.00	3	7.75	7.73	-3	366	-0.82%
2018/10/05	0	0.00	0.7	8.77	8.76	-0.7	394	-0.18%
2018/10/03	0	0.00	1	9.16	8.95	-1	406	-0.25%
2018/09/21	28	6.76	0	0.00	6.71	28	424	6.59%
2018/08/20	0	0.00	4	7.30	7.48	-4	1,466	-0.27%
2018/08/14	5	8.12	1	8.09	8.14	4	1,542	0.26%
2018/08/09	0	0.00	19	8.53	8.58	-19	1,528	-1.24%
2018/08/03	0	0.00	11	8.95	8.91	-11	1,525	-0.72%
2018/08/02	0	8.97	0	0.00	8.89	0	1,524	0.00%
2018/07/27	0	0.00	15	9.08	9.07	-15	1,570	-0.96%
2018/07/20	1	9.20	0	0.00	9.20	1	1,581	0.06%
2018/07/18	0	0.00	4	8.82	8.85	-4	1,549	-0.26%
2018/07/12	2	8.50	0	0.00	8.52	2	1,539	0.13%
2018/07/10	0	0.00	1	8.48	8.48	-1	1,546	-0.06%
2018/07/06	0	0.00	12	8.30	8.37	-12	1,547	-0.78%
2018/07/04	0	0.00	1	8.80	8.78	-1	1,544	-0.06%
2018/07/02	0	0.00	3	9.04	8.98	-3	1,528	-0.20%
2018/06/28	0	0.00	13	9.04	9.03	-13	1,518	-0.86%
2018/06/22	2	9.69	2	9.51	9.50	0	1,489	0.00%
2018/06/21	0	0.00	2	9.56	9.74	-2	1,443	-0.14%
2018/06/19	3	9.12	3	9.13	9.12	0	1,401	0.00%
2018/06/15	3	9.14	3	9.43	9.32	0	1,389	0.00%
2018/06/14	1	9.17	13	9.14	9.17	-12	1,353	-0.89%
2018/06/13	12	8.97	2	8.96	8.72	10	1,313	0.76%
2018/06/12	4	9.33	11	9.41	9.00	-7	1,276	-0.55%
2018/06/11	12	9.54	1	9.39	9.43	11	1,236	0.89%
2018/06/08	15	9.45	0	0.00	9.39	15	1,215	1.23%
2018/06/07	3	9.90	0	0.00	9.78	3	1,159	0.26%
2018/06/06	26	9.96	16	9.98	10.20	10	1,078	0.93%
2018/06/05	5	9.40	10	9.56	9.40	-5	928	-0.54%
2018/06/04	8	9.59	16	9.41	9.40	-8	875	-0.91%
2018/06/01	44	9.40	4	9.36	9.70	40	785	5.09%
2018/05/31	9	8.57	0	0.00	8.89	9	614	1.46%
2018/05/30	5	8.09	2	8.09	8.09	3	532	0.56%
2018/05/29	0	0.00	2	7.52	7.51	-2	500	-0.40%
2018/05/28	0	0.00	4	7.62	7.61	-4	501	-0.80%
2018/05/25	0	0.00	1	7.73	7.75	-1	485	-0.21%
2018/05/24	0	0.00	2	7.49	7.49	-2	440	-0.45%
2018/05/22	10	6.70	0	0.00	6.70	10	394	2.53%
2018/05/21	1	6.66	0	0.00	6.73	1	395	0.25%
2018/05/17	12	6.70	0	0.00	6.68	12	400	3.00%
2018/05/08	0	0.00	4	6.76	6.76	-4	419	-0.95%
2018/04/19	0	0.00	2	6.09	6.08	-2	409	-0.49%
2018/04/12	0	0.00	1	6.58	6.60	-1	416	-0.24%
2018/04/11	0	0.00	15	6.59	6.55	-15	410	-3.65%
2018/04/09	0	0.00	2	6.96	6.94	-2	400	-0.50%
2018/04/03	0	0.00	1	6.90	7.05	-1	399	-0.25%
2018/03/30	1	6.99	0	0.00	6.99	1	392	0.25%
2018/03/27	0	0.00	1	7.41	7.35	-1	382	-0.26%
2018/03/21	1	7.67	0	0.00	7.65	1	382	0.26%
2018/02/27	1	7.57	0	0.00	7.59	1	483	0.21%
2018/02/06	0	0.00	3	7.03	6.90	-3	505	-0.59%
2018/01/25	0	0.00	4	8.04	7.92	-4	497	-0.80%
2018/01/24	2	8.11	0	0.00	8.06	2	497	0.40%
2018/01/23	0	0.00	1	7.73	7.74	-1	485	-0.21%
2018/01/19	1	8.05	0	0.00	8.03	1	468	0.21%
2018/01/16	2	8.25	0	0.00	8.20	2	462	0.43%