系統電 (5309)-宏遠-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
34.10
漲跌
▼0.10
漲幅
-0.29%
成交量
453張
產業
上櫃電子零組件類股
381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－宏遠-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

宏遠-館前券商分點個股進出
宏遠-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
2024/04/25	2	34.20	0	0.00	34.10	2	2,265	0.09%
2024/04/23	2	33.10	0	0.00	33.30	2	2,282	0.09%
2024/04/19	4	33.88	1	34.30	34.05	3	2,289	0.13%
2024/04/16	2	34.20	0	0.00	33.80	2	2,303	0.09%
2024/04/12	30	35.95	0	0.00	35.50	30	2,513	1.19%
2024/04/11	2	34.95	0	0.00	34.95	2	2,509	0.08%
2024/04/09	0	0.00	1	35.60	35.55	-1	2,498	-0.04%
2024/04/08	0	0.00	1	35.20	35.30	-1	2,509	-0.04%
2024/04/03	2	35.28	1	35.15	35.05	1	2,497	0.04%
2024/04/02	0	0.00	1	35.30	35.35	-1	2,487	-0.04%
2024/04/01	22	35.95	21	35.57	35.75	1	2,462	0.04%
2024/03/29	17	37.08	3	35.68	35.75	14	2,445	0.57%
2024/03/28	11	39.51	1	39.55	39.50	10	2,276	0.44%
2024/03/27	33	38.11	11	37.65	39.60	22	1,943	1.13%
2024/03/25	0	0.00	30	36.85	36.50	-30	1,671	-1.80%
2024/03/22	8	36.56	7	36.35	36.20	1	1,648	0.06%
2024/03/20	0	0.00	0.1	36.00	35.70	-0.1	1,651	-0.01%
2024/03/19	0	0.00	15	35.70	35.75	-15	1,663	-0.90%
2024/03/14	0	0.00	2	36.28	36.50	-2	1,744	-0.11%
2024/03/13	17	35.96	0	0.00	35.75	17	1,713	0.99%
2024/03/12	15	37.15	16	37.10	36.80	-1	1,702	-0.06%
2024/03/08	22	35.34	2	36.25	35.35	20	1,694	1.18%
2024/03/06	2	36.85	2	37.20	36.95	0	1,602	0.00%
2024/03/05	1	35.90	1	37.30	37.30	0	1,526	0.00%
2024/03/04	0	35.10	3	35.35	35.50	-3	1,454	-0.21%
2024/02/27	17	35.09	0	0.00	34.65	17	1,431	1.19%
2024/02/23	2	34.40	0	0.00	33.85	2	1,402	0.14%
2024/02/02	2	34.03	0	0.00	34.05	2	1,396	0.14%
2024/01/25	1	35.30	0	0.00	34.80	1	1,392	0.07%
2024/01/17	0	0.00	1	35.30	35.00	-1	1,389	-0.07%
2024/01/16	1	35.90	0	0.00	35.50	1	1,373	0.07%
2024/01/12	30	36.64	1	36.35	36.30	29	1,363	2.13%
2024/01/11	3	36.95	1	37.30	36.80	2	1,350	0.15%
2024/01/10	3	37.73	0	0.00	37.60	3	1,310	0.23%
2024/01/09	1	37.95	2	38.35	37.50	-1	1,242	-0.08%
2024/01/08	0	0.00	7	37.56	37.45	-7	1,071	-0.65%
2024/01/05	2	36.73	13	36.46	36.00	-11	1,006	-1.09%
2024/01/04	5	35.92	0	0.00	35.85	5	982	0.51%
2024/01/03	2	36.45	0	0.00	36.50	2	980	0.20%
2024/01/02	18	36.62	0	0.00	36.75	18	1,000	1.80%
2023/12/26	2	36.10	0	0.00	35.95	2	1,065	0.19%
2023/12/25	2	35.75	8	36.06	35.95	-6	1,048	-0.57%
2023/12/22	2	34.93	0	0.00	34.90	2	1,000	0.20%
2023/12/19	3	34.98	15	35.12	34.95	-12	1,004	-1.19%
2023/12/18	1	35.45	2	35.40	35.55	-1	1,002	-0.10%
2023/12/15	2	36.35	5	36.36	35.80	-3	1,000	-0.30%
2023/12/14	2	35.80	5	36.46	35.85	-3	987	-0.30%
2023/12/13	5	36.70	0	0.00	36.10	5	983	0.51%
2023/12/12	40	36.80	34	36.41	36.70	6	948	0.63%
2023/12/11	0	0.00	2	35.40	35.25	-2	902	-0.22%
2023/12/08	2	34.60	0	0.00	34.60	2	908	0.22%
2023/12/06	1	35.40	0	0.00	35.25	1	964	0.10%
2023/12/05	0	0.00	25	35.29	35.95	-25	955	-2.62%
2023/12/04	5	35.40	5	35.80	35.65	0	924	0.00%
2023/11/30	0	0.00	7	36.00	35.80	-7	909	-0.77%
2023/11/29	12	35.03	0	0.00	35.15	12	864	1.39%
2023/11/24	0	0.00	100	33.85	34.00	-100	842	-11.87%
2023/11/23	0	0.00	5	34.80	34.15	-5	843	-0.59%
2023/11/22	0	0.00	13	34.05	34.20	-13	840	-1.55%
2023/11/21	5	33.78	0	0.00	33.75	5	846	0.59%
2023/11/16	0	0.00	5	33.50	33.50	-5	848	-0.59%
2023/11/10	11	32.10	0	0.00	31.80	11	858	1.28%
2023/11/03	17	33.44	0	0.00	33.40	17	957	1.78%
2023/11/01	0	0.00	1	32.20	31.85	-1	954	-0.10%
2023/10/27	44	33.09	0	0.00	33.00	44	967	4.55%
2023/10/25	20	32.80	0	0.00	32.55	20	1,002	1.99%
2023/10/20	1	32.35	0	0.00	32.30	1	1,043	0.10%
2023/10/19	0	0.00	1	33.15	32.95	-1	1,066	-0.09%
2023/10/18	1	33.30	0	0.00	33.25	1	1,075	0.09%
2023/10/13	1	34.30	0	0.00	34.40	1	1,093	0.09%
2023/10/12	1	34.30	1	34.50	34.40	0	1,102	0.00%
2023/10/11	1	34.30	0	0.00	34.25	1	1,113	0.09%
2023/10/05	1	35.55	0	0.00	34.90	1	1,109	0.09%
2023/10/02	1	34.55	0	0.00	34.55	1	1,153	0.09%
2023/09/27	2	34.83	0	0.00	34.75	2	1,209	0.17%
2023/09/22	18	35.14	0	0.00	35.30	18	1,312	1.37%
2023/09/21	6	34.77	0	0.00	34.85	6	1,323	0.45%
2023/09/20	6	35.41	0	0.00	35.25	6	1,334	0.45%
2023/09/19	8	35.79	0	0.00	35.75	8	1,360	0.59%
2023/09/18	0	0.00	7	36.66	36.25	-7	1,375	-0.51%
2023/09/13	5	35.98	0	0.00	36.05	5	1,436	0.35%
2023/09/12	0	0.00	18	36.84	36.15	-18	1,463	-1.23%
2023/09/11	0	0.00	2	35.40	35.10	-2	1,454	-0.14%
2023/09/08	2	34.65	0	0.00	34.75	2	1,453	0.14%
2023/08/30	5	35.60	0	0.00	35.55	5	1,671	0.30%
2023/08/25	1	34.40	1	34.50	34.35	0	1,707	0.00%
2023/08/23	2	36.00	0	0.00	35.95	2	1,716	0.12%
2023/08/22	2	35.80	1	35.95	35.75	1	1,746	0.06%
2023/08/21	0	0.00	1	35.55	35.50	-1	1,766	-0.06%
2023/08/15	2	34.65	0	0.00	34.50	2	1,826	0.11%
2023/08/14	4	33.59	0	0.00	33.90	4	1,867	0.21%
2023/08/11	4	35.01	2	34.70	34.65	2	1,864	0.11%
2023/08/10	11	35.85	1	35.45	35.45	10	1,840	0.54%
2023/08/09	1	38.15	0	0.00	37.10	1	1,815	0.06%
2023/08/02	2	37.50	0	0.00	37.55	2	1,955	0.10%
2023/07/31	0	0.00	2	38.80	38.75	-2	2,134	-0.09%
2023/07/24	7	37.27	21	36.48	36.50	-14	2,286	-0.61%
2023/07/21	2	37.85	1	37.75	37.70	1	2,288	0.04%
2023/07/14	1	38.80	0	0.00	38.45	1	2,548	0.04%
2023/07/11	3	38.40	2	38.00	38.00	1	2,786	0.04%
2023/07/10	2	38.65	11	38.35	38.35	-9	3,103	-0.29%
2023/07/07	7	38.56	12	38.40	38.55	-5	3,329	-0.15%
2023/07/06	4	40.20	0	0.00	40.10	4	3,334	0.12%
2023/07/04	2	40.65	0	0.00	40.60	2	3,497	0.06%
2023/07/03	0	0.00	5	41.80	41.30	-5	3,772	-0.13%
2023/06/30	16	41.56	7	41.47	41.70	9	4,439	0.20%
2023/06/27	3	40.27	1	40.20	40.60	2	4,810	0.04%
2023/06/21	2	40.35	0	0.00	40.35	2	4,851	0.04%
2023/06/20	2	40.35	2	40.45	40.50	0	4,856	0.00%
2023/06/16	3	40.42	0	0.00	40.35	3	4,861	0.06%
2023/06/15	2	40.60	0	0.00	40.75	2	4,831	0.04%
2023/06/12	4	40.94	0	0.00	40.80	4	4,789	0.08%
2023/06/09	0	0.00	1	42.00	41.65	-1	4,768	-0.02%
2023/06/08	6	42.40	0	0.00	42.25	6	4,755	0.13%
2023/06/05	0	0.00	3	43.40	43.40	-3	4,962	-0.06%
2023/06/02	0	0.00	2	43.20	43.00	-2	4,968	-0.04%
2023/05/26	2	41.90	30	42.04	41.95	-28	5,048	-0.55%
2023/05/22	0	0.00	4	43.39	43.55	-4	5,227	-0.08%
2023/05/19	0	0.00	2	43.90	42.75	-2	5,240	-0.04%
2023/05/18	1	43.10	2	43.70	43.50	-1	5,227	-0.02%
2023/05/17	0	0.00	2	42.70	42.80	-2	5,264	-0.04%
2023/05/15	1	41.85	0	0.00	42.00	1	5,303	0.02%
2023/05/11	10	41.95	6	41.55	41.60	4	5,493	0.07%
2023/05/10	3	42.75	0	0.00	42.85	3	5,535	0.05%
2023/05/09	5	43.15	0	0.00	43.10	5	5,702	0.09%
2023/05/08	3	44.28	5	44.28	44.20	-2	5,686	-0.04%
2023/05/05	10	45.16	12	45.31	44.50	-2	5,678	-0.04%
2023/05/04	30	43.90	7	44.13	44.15	23	5,590	0.41%
2023/05/03	7	42.57	0	0.00	42.25	7	5,580	0.13%
2023/04/27	0	0.00	5	43.35	43.25	-5	5,579	-0.09%
2023/04/25	5	42.32	0	0.00	42.10	5	5,505	0.09%
2023/04/21	5	42.36	3	42.05	42.05	2	5,467	0.04%
2023/04/20	3	43.77	0	0.00	43.50	3	5,397	0.06%
2023/04/19	5	44.44	0	0.00	44.25	5	5,314	0.09%
2023/04/18	4	44.86	18	44.93	44.50	-14	5,249	-0.27%
2023/04/17	5	45.85	0	0.00	45.85	5	5,204	0.10%
2023/04/14	6	45.28	0	0.00	45.00	6	5,141	0.12%
2023/04/13	17	46.40	3	47.73	46.00	14	5,034	0.28%
2023/04/12	20	46.86	5	47.26	47.50	15	4,688	0.32%
2023/04/11	13	45.76	1	44.50	45.95	12	4,455	0.27%
2023/04/10	12	45.41	25	45.16	45.05	-13	4,405	-0.30%
2023/04/07	6	45.51	20	45.35	45.90	-14	4,316	-0.32%
2023/04/06	3	46.68	151.1	46.82	46.30	-148.1	4,189	-3.53%	大賣/鉅額交易
2023/03/31	123	46.36	45.1	45.51	46.35	77.9	3,907	1.99%	大買/
2023/03/30	27	44.13	39.1	44.62	44.30	-12.1	3,218	-0.38%
2023/03/29	1	42.40	6	43.05	42.90	-5	2,873	-0.17%
2023/03/28	41	42.82	23	42.30	42.65	18	2,877	0.63%
2023/03/27	5	43.00	0	0.00	43.50	5	2,812	0.18%
2023/03/24	3	42.80	0	0.00	42.65	3	2,772	0.11%
2023/03/23	8	42.64	12	43.25	42.80	-4	2,771	-0.14%
2023/03/22	14	42.46	0	0.00	42.65	14	2,774	0.50%
2023/03/21	6	41.83	0	0.00	42.30	6	2,779	0.22%
2023/03/16	1	40.50	0	0.00	40.45	1	2,989	0.03%
2023/03/13	3	40.47	1	41.10	41.20	2	3,547	0.06%
2023/03/10	6	42.00	0	0.00	41.80	6	3,666	0.16%
2023/03/09	2	43.05	0	0.00	43.00	2	3,806	0.05%
2023/03/08	20	43.40	0	0.00	44.20	20	3,857	0.52%
2023/03/06	5	42.86	11	43.40	43.55	-6	3,847	-0.16%
2023/03/02	1	42.25	0	0.00	42.10	1	3,812	0.03%
2023/02/24	8	42.61	0	0.00	41.85	8	3,842	0.21%
2023/02/22	9	42.86	30	43.10	42.90	-21	3,824	-0.55%
2023/02/21	11	44.18	52	44.31	44.00	-41	3,899	-1.05%
2023/02/20	20	44.30	3	44.00	44.30	17	3,878	0.44%
2023/02/17	13	43.53	31	43.36	43.70	-18	3,834	-0.47%
2023/02/16	1.1	43.22	0	0.00	43.40	1.1	3,842	0.03%
2023/02/15	3	42.83	4	43.86	42.70	-1	3,947	-0.03%
2023/02/14	2	42.85	0	0.00	42.90	2	3,942	0.05%
2023/02/13	35.2	43.01	1	42.75	43.40	34.2	3,999	0.86%
2023/02/10	18	43.62	17	43.10	43.10	1	4,026	0.02%
2023/02/09	1	43.90	4	44.46	43.80	-3	4,009	-0.07%
2023/02/08	43	43.54	33	43.63	43.60	10	3,868	0.26%
2023/02/07	34	43.34	65	43.20	43.00	-31	3,791	-0.82%
2023/02/06	11	41.75	0	0.00	41.65	11	3,598	0.31%
2023/02/03	0.2	42.80	17	42.00	42.55	-16.8	3,574	-0.47%
2023/02/02	21	42.54	5	42.42	42.65	16	3,545	0.45%
2023/02/01	2	43.08	1	42.00	42.00	1	3,507	0.03%
2023/01/31	32	41.55	0	0.00	41.85	32	3,415	0.94%
2023/01/17	5.3	39.41	0	0.00	39.35	5.3	3,377	0.16%
2023/01/16	3	39.20	0	0.00	39.20	3	3,387	0.09%
2023/01/13	0.1	39.90	0	0.00	39.75	0.1	3,396	0.00%
2023/01/10	10.1	40.51	0	0.00	40.20	10.1	3,518	0.29%
2023/01/09	15	40.10	0	0.00	40.50	15	3,518	0.43%
2023/01/05	0	0.00	1	40.35	39.80	-1	3,528	-0.03%
2022/12/29	0	0.00	10	37.70	38.35	-10	3,502	-0.29%
2022/12/28	3	38.57	0	0.00	38.00	3	3,531	0.08%
2022/12/26	2	39.60	0	0.00	39.65	2	3,502	0.06%
2022/12/23	3	39.65	20	39.50	39.50	-17	3,519	-0.48%
2022/12/21	4	40.15	0	0.00	39.95	4	3,529	0.11%
2022/12/20	0	0.00	1	40.10	39.80	-1	3,548	-0.03%
2022/12/16	3	41.00	0	0.00	40.95	3	3,554	0.08%
2022/12/15	2	41.85	0	0.00	41.70	2	3,543	0.06%
2022/12/14	11	41.74	1	41.55	41.65	10	3,554	0.28%
2022/12/09	16	41.64	0	0.00	41.05	16	3,507	0.46%
2022/12/07	4	43.18	1	44.80	43.05	3	3,335	0.09%
2022/12/06	4	44.79	45	45.35	44.70	-41	3,263	-1.26%
2022/12/05	10	45.15	10	45.70	44.70	0	3,003	0.00%
2022/12/02	0	0.00	22	44.37	44.60	-22	2,832	-0.78%
2022/12/01	6	44.61	16	44.12	44.50	-10	2,700	-0.37%
2022/11/30	2	43.30	23	42.83	42.85	-21	2,556	-0.82%
2022/11/29	10	41.80	1	41.70	41.50	9	2,524	0.36%
2022/11/28	1	41.70	8	41.35	41.60	-7	2,583	-0.27%
2022/11/24	0.3	40.25	0	0.00	40.25	0.3	2,922	0.01%
2022/11/23	4	39.93	0	0.00	39.85	4	2,988	0.13%
2022/11/22	5	40.86	0	0.00	40.50	5	2,995	0.17%
2022/11/21	2	41.30	1	41.55	41.05	1	3,026	0.03%
2022/11/18	9	41.23	3	41.43	41.00	6	3,041	0.20%
2022/11/17	16	42.01	7	42.36	42.10	9	3,030	0.30%
2022/11/16	1	41.05	3	40.85	41.25	-2	2,924	-0.07%
2022/11/15	4	40.29	5	40.56	40.35	-1	2,859	-0.03%
2022/11/14	6	40.60	5	40.80	40.60	1	2,875	0.03%
2022/11/11	6	41.53	2	40.95	41.40	4	2,872	0.14%
2022/11/10	1	40.20	6	40.72	41.00	-5	2,796	-0.18%
2022/11/09	2	39.65	0	0.00	39.65	2	2,883	0.07%
2022/11/08	3	39.78	2	40.20	39.60	1	2,859	0.03%
2022/11/07	6	38.90	3	39.08	38.80	3	2,811	0.11%
2022/11/04	0	0.00	24	38.60	38.50	-24	2,815	-0.85%
2022/10/28	9	36.49	0	0.00	36.50	9	2,983	0.30%
2022/10/26	5	37.70	0	0.00	37.05	5	3,055	0.16%
2022/10/21	4	37.71	0	0.00	37.60	4	3,166	0.13%
2022/10/20	9	38.18	1	38.80	38.00	8	3,197	0.25%
2022/10/19	0	0.00	27	39.50	38.90	-27	3,194	-0.85%
2022/10/17	0	0.00	9	36.00	36.55	-9	3,312	-0.27%
2022/10/13	7.2	35.14	0	0.00	34.90	7.2	3,402	0.21%
2022/10/12	0.1	37.10	0	0.00	37.15	0.1	3,431	0.00%
2022/10/07	1	39.00	0	0.00	39.10	1	3,544	0.03%
2022/10/05	11	39.58	3	39.78	38.70	8	3,719	0.22%
2022/10/03	2	38.13	0	0.00	37.65	2	3,741	0.05%
2022/09/28	3	36.15	0	0.00	35.90	3	3,859	0.08%
2022/09/26	9	37.98	0	0.00	37.50	9	3,884	0.23%
2022/09/23	1	39.95	0	0.00	39.00	1	3,951	0.03%
2022/09/22	0	0.00	1	39.15	39.65	-1	3,997	-0.03%
2022/09/21	4	39.38	2	39.53	39.55	2	4,029	0.05%
2022/09/19	4	40.03	2	40.00	40.05	2	4,252	0.05%
2022/09/16	2	40.70	0	0.00	40.70	2	4,372	0.05%
2022/09/13	2	42.27	0	0.00	42.80	2	4,599	0.04%
2022/09/08	3	41.65	3	41.75	41.55	0	4,817	0.00%
2022/09/06	5.5	40.93	160	42.12	40.80	-154.5	5,431	-2.84%	大賣/鉅額交易
2022/09/05	2	42.53	2	43.25	41.85	0	5,500	0.00%
2022/09/02	160	43.56	2	43.85	44.00	158	5,465	2.89%	大買/鉅額交易
2022/09/01	4	42.90	2	44.08	42.60	2	5,552	0.04%
2022/08/31	20	43.85	1	43.00	43.70	19	5,750	0.33%
2022/08/30	10	42.00	23	42.06	42.15	-13	5,832	-0.22%
2022/08/29	2	40.23	0	0.00	40.45	2	6,552	0.03%
2022/08/26	0	0.00	3	41.85	41.80	-3	6,924	-0.04%
2022/08/24	1	41.55	0	0.00	40.35	1	7,971	0.01%
2022/08/22	2	41.10	2	41.70	40.75	0	8,267	0.00%
2022/08/18	0	0.00	21	41.32	41.60	-21	8,270	-0.25%
2022/08/17	1	41.30	0	0.00	41.10	1	8,253	0.01%
2022/08/16	3	42.20	21	42.03	41.75	-18	8,245	-0.22%
2022/08/15	10	41.70	4	41.46	41.50	6	8,183	0.07%
2022/08/12	10	40.30	0	0.00	40.25	10	8,134	0.12%
2022/08/11	20	40.56	50	40.31	40.10	-30	8,125	-0.37%
2022/08/10	0	0.00	6	41.00	40.75	-6	8,086	-0.07%
2022/08/09	0	0.00	1	40.55	40.65	-1	8,024	-0.01%
2022/08/08	24	39.24	0	0.00	39.80	24	7,978	0.30%
2022/08/05	2	38.30	0	0.00	38.55	2	7,939	0.03%
2022/08/04	1	37.10	0	0.00	37.25	1	7,932	0.01%
2022/08/02	2	38.20	6	38.30	38.30	-4	7,931	-0.05%
2022/08/01	2	40.25	2	39.75	39.75	0	7,891	0.00%
2022/07/29	33	39.38	11	39.39	39.15	22	7,858	0.28%
2022/07/27	0	0.00	15	38.40	38.55	-15	7,808	-0.19%
2022/07/26	11	38.46	5	38.35	38.15	6	7,807	0.08%
2022/07/25	15	38.05	13	37.98	38.00	2	7,763	0.03%
2022/07/22	29	37.50	16	37.14	37.05	13	7,746	0.17%
2022/07/21	10	35.95	20	35.83	36.15	-10	7,640	-0.13%
2022/07/20	15	35.93	0	0.00	35.50	15	7,618	0.20%
2022/07/19	3	35.35	0	0.00	36.10	3	7,579	0.04%
2022/07/18	2	35.83	0	0.00	35.65	2	7,549	0.03%
2022/07/15	1	34.90	0	0.00	35.50	1	7,534	0.01%
2022/07/13	0	0.00	4	37.35	37.30	-4	7,326	-0.05%
2022/07/12	4	37.48	0	0.00	37.40	4	7,309	0.05%
2022/07/08	6	40.06	1	40.30	39.55	5	7,343	0.07%
2022/07/07	5	38.30	0	0.00	38.45	5	7,713	0.06%
2022/07/06	2	38.00	0	0.00	37.80	2	7,847	0.03%
2022/07/05	2	39.80	0	0.00	39.80	2	8,146	0.02%
2022/07/01	5	39.06	2	40.60	38.80	3	8,901	0.03%
2022/06/30	1	42.00	0	0.00	41.70	1	8,885	0.01%
2022/06/29	1	43.50	0	0.00	43.50	1	9,490	0.01%
2022/06/28	2	44.75	5	44.35	44.25	-3	9,690	-0.03%
2022/06/27	0	0.00	6	46.20	45.60	-6	9,628	-0.06%
2022/06/24	15	44.49	7	44.42	44.85	8	9,490	0.08%
2022/06/23	4	42.46	1	42.90	42.75	3	9,384	0.03%
2022/06/22	8	43.76	39	45.10	42.80	-31	9,358	-0.33%
2022/06/21	4	44.28	2	45.50	45.45	2	9,373	0.02%
2022/06/20	7	44.34	0	0.00	42.65	7	9,360	0.07%
2022/06/17	0	0.00	3	45.03	45.90	-3	9,340	-0.03%
2022/06/16	3	45.22	2	47.80	45.05	1	9,253	0.01%
2022/06/15	3	47.40	66	47.85	46.50	-63	9,064	-0.69%
2022/06/14	11	46.65	16	46.23	46.80	-5	8,648	-0.06%
2022/06/13	94	46.33	7	46.26	46.25	87	8,523	1.02%
2022/06/10	7	47.07	6	47.03	46.85	1	8,453	0.01%
2022/06/09	16	47.63	15	47.80	46.90	1	8,270	0.01%
2022/06/08	2	46.80	3	46.47	46.45	-1	7,865	-0.01%
2022/06/07	22	47.94	22	48.25	46.80	0	7,610	0.00%
2022/06/06	2	47.80	117	47.69	46.00	-115	6,831	-1.68%	大賣/鉅額交易
2022/06/02	106	45.99	47	46.24	47.15	59	6,442	0.92%	大買/
2022/06/01	1	44.20	7	44.19	43.25	-6	5,640	-0.11%
2022/05/31	3	43.10	23	43.13	43.30	-20	5,373	-0.37%
2022/05/30	20	42.31	8	42.36	42.30	12	5,287	0.23%
2022/05/27	2	40.58	2	40.40	40.60	0	5,150	0.00%
2022/05/26	3	40.15	3	41.05	40.00	0	5,173	0.00%
2022/05/25	0	0.00	7	39.84	40.00	-7	5,144	-0.14%
2022/05/24	4	39.99	3	41.13	39.25	1	5,178	0.02%
2022/05/23	7	41.01	3	41.20	40.70	4	5,144	0.08%
2022/05/19	0	0.00	8	38.19	38.95	-8	5,095	-0.16%
2022/05/18	3	39.00	29	38.99	38.90	-26	5,098	-0.51%
2022/05/17	1	38.55	0	0.00	38.60	1	5,143	0.02%
2022/05/13	5	38.30	2	38.30	38.10	3	5,261	0.06%
2022/05/12	2	38.00	0	0.00	38.00	2	5,301	0.04%
2022/05/11	5	39.62	0	0.00	38.85	5	5,332	0.09%
2022/05/10	11	38.52	10	38.82	39.00	1	5,427	0.02%
2022/05/09	1	39.70	0	0.00	38.90	1	5,506	0.02%
2022/05/06	1	40.15	0	0.00	40.85	1	5,774	0.02%
2022/05/05	16	40.27	1	40.90	40.85	15	6,053	0.25%
2022/04/28	1	39.60	0	0.00	39.30	1	6,630	0.02%
2022/04/25	10	40.70	0	0.00	40.85	10	6,974	0.14%
2022/04/22	1	41.70	0	0.00	41.70	1	7,011	0.01%
2022/04/21	2	42.10	0	0.00	42.10	2	7,023	0.03%
2022/04/18	8	40.53	2	40.83	40.35	6	7,054	0.09%
2022/04/15	37	42.18	0	0.00	41.80	37	7,040	0.53%
2022/04/14	4	42.90	3	43.53	43.10	1	7,033	0.01%
2022/04/13	25	44.72	23	45.05	43.75	2	7,047	0.03%
2022/04/12	10	42.98	2	42.70	43.45	8	6,629	0.12%
2022/04/11	11	43.07	0	0.00	42.55	11	6,476	0.17%
2022/04/08	6	43.19	16	42.77	43.80	-10	6,156	-0.16%
2022/04/07	4	42.94	9	43.71	42.95	-5	5,796	-0.09%
2022/04/06	4	40.50	0	0.00	40.40	4	5,378	0.07%
2022/04/01	21	43.63	34	43.53	41.50	-13	5,326	-0.24%
2022/03/31	14	42.81	0	41.45	42.70	14	4,699	0.30%
2022/03/30	0	0.00	4.6	40.82	40.95	-4.6	4,508	-0.10%
2022/03/29	2	40.05	0	0.00	39.90	2	4,507	0.04%
2022/03/28	3	40.03	0	0.00	40.65	3	4,522	0.07%
2022/03/25	0	0.00	2	40.90	41.15	-2	4,505	-0.04%
2022/03/23	0	0.00	1	41.50	41.25	-1	4,439	-0.02%
2022/03/22	4	41.21	16	41.34	41.15	-12	4,403	-0.27%
2022/03/18	10	39.85	1	39.90	39.05	9	4,386	0.21%
2022/03/17	1	38.70	0	0.00	38.80	1	4,468	0.02%
2022/03/09	0	0.00	1	37.50	37.75	-1	5,219	-0.02%
2022/03/08	3	36.48	0	0.00	36.00	3	5,317	0.06%
2022/03/07	3	37.75	2	37.50	37.10	1	5,357	0.02%
2022/03/04	1	39.10	0	0.00	39.05	1	5,446	0.02%
2022/03/02	0	0.00	8	39.83	39.95	-8	5,566	-0.14%
2022/03/01	0	0.00	5	40.02	40.50	-5	5,708	-0.09%
2022/02/25	5.2	39.67	0	0.00	38.80	5.2	6,023	0.09%
2022/02/24	11	39.83	0	0.00	38.60	11	6,108	0.18%
2022/02/22	0	39.90	0	0.00	39.70	0	6,348	0.00%
2022/02/18	8	40.70	0	0.00	40.85	8	6,936	0.12%
2022/02/17	0	0.00	16	41.03	40.85	-16	7,449	-0.21%
2022/02/16	6	42.13	0	0.00	42.05	6	7,729	0.08%
2022/02/14	2	39.60	0	0.00	39.40	2	7,968	0.03%
2022/02/11	2	41.03	7	41.23	40.75	-5	8,079	-0.06%
2022/02/10	14	42.18	23	41.59	41.60	-9	8,150	-0.11%
2022/02/09	5	41.95	10	42.23	42.00	-5	8,151	-0.06%
2022/02/08	10.8	42.37	3	42.10	42.50	7.8	8,338	0.09%
2022/02/07	10	40.53	5	41.19	41.90	5	8,113	0.06%
2022/01/26	51	39.87	61	40.31	39.30	-10	7,866	-0.13%
2022/01/25	61	39.81	62	40.33	38.50	-1	7,821	-0.01%
2022/01/24	14	37.50	0	0.00	38.20	14	7,673	0.18%
2022/01/21	1	38.65	5	38.65	38.90	-4	7,730	-0.05%
2022/01/20	5	39.59	19	39.98	39.45	-14	7,757	-0.18%
2022/01/19	7	39.46	14	38.29	38.20	-7	7,660	-0.09%
2022/01/18	10	36.31	10	37.30	36.85	0	7,727	0.00%
2022/01/17	1	36.55	7	35.74	37.05	-6	7,792	-0.08%
2022/01/14	9	34.09	0	0.00	34.45	9	7,750	0.12%
2022/01/13	20	35.30	0	0.00	35.10	20	7,752	0.26%
2022/01/11	14	36.57	0	0.00	36.45	14	7,759	0.18%
2022/01/10	5	37.58	0	0.00	37.45	5	7,749	0.06%
2022/01/07	3	37.30	0	0.00	37.30	3	7,774	0.04%
2022/01/06	8	38.94	0	0.00	38.50	8	7,781	0.10%
2022/01/04	0	0.00	11	40.03	39.85	-11	7,774	-0.14%
2021/12/28	12	40.75	12	40.60	40.40	0	8,243	0.00%
2021/12/27	2	40.48	0	0.00	40.30	2	8,295	0.02%
2021/12/24	1	40.85	10	40.70	39.95	-9	8,359	-0.11%
2021/12/23	0	0.00	7	41.94	41.15	-7	8,360	-0.08%
2021/12/22	0	0.00	1	41.35	41.40	-1	8,433	-0.01%
2021/12/20	2	40.65	2	40.48	41.05	0	8,603	0.00%
2021/12/17	6	39.85	0	0.00	40.00	6	8,562	0.07%
2021/12/16	3	41.00	0	0.00	41.20	3	8,485	0.04%
2021/12/15	1	41.00	24	41.11	41.15	-23	8,434	-0.27%
2021/12/14	3	41.07	10	42.10	40.90	-7	8,390	-0.08%
2021/12/09	15	46.00	1	45.90	44.50	14	8,038	0.17%
2021/12/08	8	46.01	1	46.05	45.15	7	7,958	0.09%
2021/12/07	1	45.10	1	46.30	45.85	0	7,912	0.00%
2021/12/06	31	45.47	32	45.81	45.45	-1	7,813	-0.01%
2021/12/03	0	0.00	41	44.55	44.50	-41	7,663	-0.54%
2021/12/02	12	43.69	5	43.20	43.05	7	7,505	0.09%
2021/11/30	4	44.05	10	44.22	43.40	-6	7,356	-0.08%
2021/11/29	2	41.70	0	0.00	42.25	2	7,265	0.03%
2021/11/26	17	43.09	0	0.00	42.90	17	7,148	0.24%
2021/11/25	102	44.84	101	44.50	44.95	1	7,006	0.01%	大買/大賣/
2021/11/24	11	45.28	27	44.76	45.15	-16	6,847	-0.23%
2021/11/23	53	42.83	5	42.48	42.05	48	6,516	0.74%
2021/11/22	5	43.25	5	43.38	43.00	0	6,432	0.00%
2021/11/19	19	43.63	115	43.22	43.65	-96	6,353	-1.51%	大賣/
2021/11/18	16	45.19	20	45.24	44.10	-4	6,144	-0.07%
2021/11/17	19	43.81	7	43.70	43.50	12	5,726	0.21%
2021/11/16	145	43.14	206	43.10	42.05	-61	5,502	-1.11%	大買/大賣/
2021/11/15	76	40.35	16	40.73	41.55	60	4,984	1.20%
2021/11/12	37	38.36	21	37.99	37.80	16	4,667	0.34%
2021/11/11	5	40.07	2	41.33	39.00	3	4,548	0.07%
2021/11/10	14	39.55	22	39.61	39.50	-8	4,331	-0.18%
2021/11/09	8	39.03	10	38.93	38.85	-2	4,179	-0.05%
2021/11/08	13	39.42	9	39.26	38.00	4	4,063	0.10%
2021/11/05	93	39.53	37	39.19	39.80	56	3,986	1.40%
2021/11/04	7	37.80	8	37.96	38.20	-1	3,769	-0.03%
2021/11/03	13	37.62	0	0.00	37.00	13	3,715	0.35%
2021/11/02	55	38.09	1	37.10	37.10	54	3,701	1.46%
2021/11/01	1	38.25	1	38.80	37.70	0	3,523	0.00%
2021/10/29	3	36.83	1	37.05	37.10	2	3,433	0.06%
2021/10/28	1	35.85	33	36.28	35.70	-32	3,373	-0.95%
2021/10/27	11	35.01	2	35.83	36.60	9	3,439	0.26%
2021/10/26	49	35.24	31	35.50	35.70	18	3,391	0.53%
2021/10/25	12	33.85	2	33.58	33.85	10	3,153	0.32%
2021/10/19	1	32.60	14	33.15	33.00	-13	3,099	-0.42%
2021/10/15	1	32.25	1	32.70	32.10	0	3,100	0.00%
2021/10/14	0	0.00	1	31.50	31.85	-1	3,070	-0.03%
2021/10/13	1	30.45	0	0.00	30.25	1	3,034	0.03%
2021/10/12	2	31.73	1	30.45	30.45	1	3,022	0.03%
2021/10/08	2	33.50	12	32.60	32.45	-10	2,967	-0.34%
2021/10/07	2	33.28	1	33.80	33.05	1	2,948	0.03%
2021/10/06	20	33.90	20	34.20	33.00	0	2,963	0.00%
2021/10/05	18	34.01	15	33.86	32.70	3	2,869	0.10%
2021/10/04	1	31.45	8	31.90	33.10	-7	2,536	-0.28%
2021/10/01	4	33.79	4	33.80	30.85	0	2,491	0.00%
2021/09/30	1	31.75	1	32.30	33.20	0	2,443	0.00%
2021/09/29	24	33.63	17	32.13	32.00	7	2,568	0.27%
2021/09/28	11	33.62	13	34.08	32.80	-2	2,567	-0.08%
2021/09/27	1	31.60	1	32.05	31.70	0	2,393	0.00%
2021/09/22	1	30.10	0	0.00	30.10	1	2,500	0.04%
2021/09/15	1	32.05	0	0.00	31.95	1	2,544	0.04%
2021/09/09	3	32.23	1	32.40	32.75	2	2,447	0.08%
2021/09/07	0	0.00	2	30.90	30.70	-2	2,373	-0.08%
2021/09/03	10	32.50	0	0.00	33.00	10	2,359	0.42%
2021/08/30	2	31.20	2	31.60	31.35	0	2,298	0.00%
2021/08/23	3	29.73	0	0.00	29.90	3	2,247	0.13%
2021/08/19	3	29.25	0	0.00	29.10	3	2,296	0.13%
2021/08/18	1	28.90	0	0.00	31.10	1	2,330	0.04%
2021/08/17	2	29.05	0	0.00	28.90	2	2,319	0.09%
2021/08/16	2	29.53	0	0.00	29.15	2	2,316	0.09%
2021/08/11	1	30.95	0	0.00	31.05	1	2,300	0.04%
2021/08/10	4	33.53	0	0.00	32.90	4	2,272	0.18%
2021/08/09	1	35.55	1	35.25	35.10	0	2,218	0.00%
2021/08/06	1	36.65	0	0.00	36.50	1	2,215	0.05%
2021/08/04	0	0.00	1	38.75	38.35	-1	2,225	-0.04%
2021/08/03	1	38.50	2	38.65	38.70	-1	2,185	-0.05%
2021/08/02	4	38.23	13	38.43	39.20	-9	2,114	-0.43%
2021/07/30	0	0.00	2	36.95	36.50	-2	1,928	-0.10%
2021/07/29	1	34.10	0	0.00	35.00	1	1,859	0.05%
2021/07/28	2	32.40	0	0.00	33.60	2	1,858	0.11%
2021/07/26	2	35.80	1	35.60	35.50	1	1,836	0.05%
2021/07/21	2	33.38	3	33.85	33.25	-1	1,806	-0.06%
2021/07/20	0	0.00	1	34.75	34.05	-1	1,768	-0.06%
2021/07/14	1	35.40	1	36.05	35.35	0	1,777	0.00%
2021/07/13	4	37.63	0	0.00	36.95	4	1,760	0.23%
2021/07/09	1	36.95	0	0.00	36.90	1	1,695	0.06%
2021/07/08	0	0.00	2	37.73	37.95	-2	1,702	-0.12%
2021/07/07	1	37.75	0	0.00	37.55	1	1,709	0.06%
2021/07/06	2	39.40	4	38.86	38.45	-2	1,717	-0.12%
2021/07/05	3	37.28	10	38.35	38.35	-7	1,591	-0.44%
2021/07/02	2	34.20	0	0.00	34.90	2	1,550	0.13%
2021/07/01	3	35.42	11	35.02	35.00	-8	1,602	-0.50%
2021/06/30	1	36.20	0	0.00	35.80	1	1,688	0.06%
2021/06/29	10	33.16	0	0.00	33.05	10	1,671	0.60%
2021/06/25	0	0.00	2	30.15	31.40	-2	1,624	-0.12%
2021/06/24	2	30.05	8	30.36	30.00	-6	1,635	-0.37%
2021/06/08	1	30.10	0	0.00	30.15	1	1,751	0.06%
2021/06/07	3	29.20	0	0.00	29.15	3	1,762	0.17%
2021/06/03	0	0.00	2	30.15	30.10	-2	1,814	-0.11%
2021/06/02	2	30.30	0	0.00	30.15	2	1,846	0.11%
2021/05/31	0	0.00	2	30.35	30.20	-2	1,874	-0.11%
2021/05/27	4	32.75	0	0.00	30.50	4	1,913	0.21%
2021/05/26	0	0.00	6	31.43	32.20	-6	1,915	-0.31%
2021/05/18	2	25.35	0	0.00	27.25	2	2,211	0.09%
2021/05/17	0	0.00	1	24.55	24.80	-1	2,232	-0.04%
2021/05/14	1	27.80	0	0.00	26.35	1	2,227	0.04%
2021/05/13	0.2	26.55	1	27.00	27.00	-0.8	2,215	-0.04%
2021/05/12	1	29.65	7	27.75	27.75	-6	2,197	-0.27%
2021/05/11	2	31.50	0	0.00	30.80	2	2,215	0.09%
2021/05/07	0.1	35.50	0	0.00	35.00	0.1	2,241	0.00%
2021/05/04	2	32.33	0	0.00	32.90	2	2,364	0.08%
2021/05/03	3	35.42	0	0.00	35.00	3	2,360	0.13%
2021/04/26	0	0.00	1	38.30	38.20	-1	2,420	-0.04%
2021/04/22	1	38.40	5	38.73	37.70	-4	2,468	-0.16%
2021/04/20	1	39.25	0	0.00	39.00	1	2,478	0.04%
2021/04/19	0.1	39.30	0	0.00	38.95	0.1	2,522	0.00%
2021/04/15	1	38.80	8	38.85	38.90	-7	2,616	-0.27%
2021/04/14	8	38.81	0	0.00	38.50	8	2,618	0.31%
2021/04/13	6	39.08	0	0.00	38.80	6	2,642	0.23%
2021/04/12	2	39.75	2	40.60	39.75	0	2,657	0.00%
2021/04/09	2	41.75	0	0.00	41.65	2	2,658	0.08%
2021/04/08	3	43.50	1	43.55	43.80	2	2,631	0.08%
2021/04/07	6	42.85	2	43.25	43.60	4	2,621	0.15%
2021/04/06	0	0.00	10	44.00	44.00	-10	2,567	-0.39%
2021/03/25	1	37.80	1	37.55	37.45	0	2,637	0.00%
2021/03/24	2.5	37.46	6	37.45	37.45	-3.5	2,662	-0.13%
2021/03/23	0	0.00	1	37.95	38.25	-1	2,673	-0.04%
2021/03/22	2	39.90	0	0.00	39.15	2	2,662	0.08%
2021/03/19	0	0.00	4	40.15	40.05	-4	2,679	-0.15%
2021/03/16	0	0.00	1	39.55	39.50	-1	2,737	-0.04%
2021/03/15	1	39.80	0	0.00	39.90	1	2,774	0.04%
2021/03/12	0.1	39.10	0	0.00	39.40	0.1	2,845	0.00%
2021/03/09	1	38.85	20	39.45	39.70	-19	3,461	-0.55%
2021/03/08	5	40.72	0	0.00	40.80	5	3,641	0.14%
2021/03/02	0	0.00	5	44.79	43.60	-5	3,807	-0.13%
2021/02/26	3	44.17	0	0.00	44.85	3	3,845	0.08%
2021/02/25	0	0.00	1	44.40	45.55	-1	3,906	-0.03%
2021/02/24	2	43.50	0	0.00	43.15	2	3,993	0.05%
2021/02/23	24	44.45	4	44.69	45.00	20	4,048	0.49%
2021/02/22	4	42.48	4	43.06	45.55	0	4,054	0.00%
2021/02/19	4	41.04	2	41.45	41.45	2	3,988	0.05%
2021/02/18	0	0.00	20	39.80	40.05	-20	4,055	-0.49%
2021/02/17	20	39.75	11	40.00	40.00	9	4,124	0.22%
2021/02/04	0	0.00	2	39.40	38.95	-2	4,168	-0.05%
2021/02/02	2	39.30	0	0.00	39.30	2	4,321	0.05%
2021/01/29	1	39.40	1	39.20	38.00	0	4,542	0.00%
2021/01/28	2	39.30	0	0.00	38.95	2	4,791	0.04%
2021/01/27	0	0.00	3	37.70	38.00	-3	5,020	-0.06%
2021/01/25	0	0.00	5	35.95	36.90	-5	5,574	-0.09%
2021/01/22	9	33.54	0	0.00	33.55	9	5,613	0.16%
2021/01/21	0	0.00	4	34.33	34.20	-4	5,605	-0.07%
2021/01/19	0	0.00	2	36.20	36.35	-2	5,579	-0.04%
2021/01/15	0	0.00	1	39.15	38.70	-1	5,587	-0.02%
2021/01/14	1	38.05	0	0.00	37.95	1	5,599	0.02%
2021/01/12	1	35.90	1	37.00	35.95	0	5,738	0.00%
2021/01/07	0	0.00	1	40.00	40.00	-1	5,826	-0.02%
2021/01/04	1	43.35	0	0.00	42.80	1	6,044	0.02%
2020/12/30	0	0.00	3	40.17	42.00	-3	6,061	-0.05%
2020/12/29	2	39.60	1	39.60	39.50	1	6,028	0.02%
2020/12/28	2	39.30	2	39.20	39.15	0	6,021	0.00%
2020/12/25	3	39.70	5	39.91	40.35	-2	5,973	-0.03%
2020/12/24	2	42.90	0	0.00	41.80	2	5,891	0.03%
2020/12/22	5	42.19	0	0.00	41.50	5	5,968	0.08%
2020/12/21	2	41.35	1	42.45	41.30	1	6,036	0.02%
2020/12/18	1	43.00	3	43.85	43.00	-2	6,038	-0.03%
2020/12/17	3	44.55	0	0.00	44.05	3	6,032	0.05%
2020/12/16	0	0.00	1	44.75	44.90	-1	6,063	-0.02%
2020/12/15	3	44.60	4	44.44	43.75	-1	6,138	-0.02%
2020/12/11	1	44.95	0	0.00	45.30	1	6,101	0.02%
2020/12/09	7	46.84	3	46.87	46.45	4	6,052	0.07%
2020/12/08	2	47.10	2	47.60	47.20	0	6,016	0.00%
2020/12/07	6	45.66	0	0.00	45.15	6	5,945	0.10%
2020/12/04	6	50.16	0	0.00	49.90	6	5,781	0.10%
2020/12/03	2	50.95	5	52.38	54.90	-3	5,571	-0.05%
2020/12/02	10	49.24	17	50.02	50.70	-7	5,343	-0.13%
2020/12/01	0	0.00	1	46.00	46.10	-1	5,163	-0.02%
2020/11/30	6	45.63	9	46.12	45.00	-3	5,127	-0.06%
2020/11/27	2	47.00	1	46.65	47.05	1	5,031	0.02%
2020/11/26	3	47.05	1	47.10	47.30	2	5,032	0.04%
2020/11/25	0	0.00	3	47.40	47.20	-3	5,055	-0.06%
2020/11/24	20	47.76	0	0.00	47.00	20	5,030	0.40%
2020/11/23	6	48.28	3	47.43	48.80	3	5,037	0.06%
2020/11/20	3	49.22	0	0.00	48.35	3	4,954	0.06%
2020/11/19	0	0.00	15	49.61	50.40	-15	4,860	-0.31%
2020/11/18	0	0.00	2	49.00	48.05	-2	4,789	-0.04%
2020/11/17	2	48.90	0	0.00	48.30	2	4,737	0.04%
2020/11/16	0	0.00	1	45.90	47.85	-1	4,689	-0.02%
2020/11/12	4	45.28	0	0.00	45.75	4	4,666	0.09%
2020/11/11	1	47.05	2	47.05	47.05	-1	4,679	-0.02%
2020/11/10	2	45.50	0	0.00	44.90	2	4,623	0.04%
2020/11/09	3	47.37	19	47.89	46.50	-16	4,551	-0.35%
2020/11/06	11	46.44	4	47.51	47.60	7	4,465	0.16%
2020/11/05	7	45.71	9	47.84	46.00	-2	4,329	-0.05%
2020/11/04	8	44.66	5	44.93	45.00	3	4,100	0.07%
2020/11/03	5	41.35	28	43.81	45.10	-23	3,930	-0.59%
2020/11/02	27	40.26	30	39.87	41.00	-3	3,561	-0.08%
2020/10/30	4	35.38	0	0.00	37.45	4	3,310	0.12%
2020/10/29	2	35.65	0	0.00	35.85	2	3,264	0.06%
2020/10/26	2.2	36.52	0	0.00	36.10	2.2	3,298	0.07%
2020/10/22	3	37.07	0	0.00	36.95	3	3,366	0.09%
2020/10/21	5	38.72	6	39.05	38.30	-1	3,397	-0.03%
2020/10/20	0	0.00	7	39.34	39.85	-7	3,428	-0.20%
2020/10/19	8	39.18	3	39.43	39.50	5	3,365	0.15%
2020/10/16	3	38.40	6	38.15	38.00	-3	3,327	-0.09%
2020/10/15	9	39.37	0	0.00	39.00	9	3,279	0.27%
2020/10/14	3	39.10	1	39.95	38.95	2	3,255	0.06%
2020/10/12	2	36.80	26	37.63	37.95	-24	3,207	-0.75%
2020/10/08	16	36.19	29	35.26	36.20	-13	3,144	-0.41%
2020/10/07	6	34.05	2	34.00	34.20	4	3,112	0.13%
2020/10/06	3	33.77	8	33.98	33.95	-5	3,158	-0.16%
2020/10/05	12	32.79	0	0.00	32.80	12	3,261	0.37%
2020/09/29	2	34.55	0	0.00	33.50	2	3,470	0.06%
2020/09/28	0	0.00	8	32.78	34.10	-8	3,617	-0.22%
2020/09/25	3	30.90	0	0.00	31.10	3	3,636	0.08%
2020/09/24	4	33.25	1	32.30	32.55	3	3,686	0.08%
2020/09/23	3	35.65	0	0.00	35.30	3	3,768	0.08%
2020/09/22	4	36.44	2	36.88	36.50	2	3,926	0.05%
2020/09/21	4	38.41	0	0.00	38.00	4	3,973	0.10%
2020/09/18	0	0.00	10	37.43	39.10	-10	3,924	-0.25%
2020/09/16	2	36.10	3	36.68	36.15	-1	3,857	-0.03%
2020/09/15	5	36.75	8	37.14	36.60	-3	3,857	-0.08%
2020/09/14	2	36.25	0	0.00	36.50	2	3,848	0.05%
2020/09/10	5	36.36	3	37.25	36.10	2	3,900	0.05%
2020/09/09	2	35.53	4	36.78	36.80	-2	3,897	-0.05%
2020/09/08	1	35.10	1	35.60	35.85	0	3,901	0.00%
2020/09/07	4	36.93	0	0.00	36.50	4	3,904	0.10%
2020/09/04	5	36.46	2	36.85	36.65	3	3,934	0.08%
2020/09/03	7	37.31	1	38.10	37.30	6	3,949	0.15%
2020/09/02	3	38.43	2	37.98	37.90	1	4,035	0.02%
2020/09/01	1	39.10	1	39.65	38.80	0	4,047	0.00%
2020/08/31	2	39.38	0	0.00	39.35	2	4,041	0.05%
2020/08/28	0	0.00	3	38.82	38.90	-3	4,039	-0.07%
2020/08/27	0	0.00	1	39.65	39.00	-1	4,027	-0.02%
2020/08/26	1	37.70	3	37.10	37.70	-2	3,958	-0.05%
2020/08/25	3	35.35	0	0.00	35.05	3	3,924	0.08%
2020/08/21	0	0.00	2	34.50	34.35	-2	3,956	-0.05%
2020/08/20	2	33.25	0	0.00	33.80	2	3,992	0.05%
2020/08/19	0	0.00	8	34.56	35.80	-8	4,003	-0.20%
2020/08/18	6	33.37	3	33.98	33.35	3	4,024	0.07%
2020/08/17	12	34.90	1	34.50	34.50	11	4,020	0.27%
2020/08/14	3	36.10	0	0.00	36.10	3	3,998	0.08%
2020/08/12	2	36.85	0	0.00	37.20	2	4,108	0.05%
2020/08/11	3	38.52	1	37.20	37.20	2	4,127	0.05%
2020/08/10	1	38.65	7	39.11	38.60	-6	4,182	-0.14%
2020/08/07	5	37.63	2	38.93	39.90	3	4,209	0.07%
2020/08/06	1	37.10	0	0.00	36.90	1	4,169	0.02%
2020/08/03	1	37.45	0	0.00	37.20	1	4,593	0.02%
2020/07/28	8	38.00	5	37.80	36.20	3	5,147	0.06%
2020/07/27	2	38.00	0	0.00	37.55	2	5,174	0.04%
2020/07/24	0	0.00	6	39.84	39.95	-6	5,227	-0.11%
2020/07/23	0	0.00	3	42.00	42.05	-3	5,389	-0.06%
2020/07/22	0	0.00	1	40.00	41.35	-1	5,464	-0.02%
2020/07/21	1	39.00	0	0.00	38.90	1	5,613	0.02%
2020/07/20	9	37.50	6	35.73	38.70	3	5,708	0.05%
2020/07/17	20	41.88	2	39.50	38.55	18	5,734	0.31%
2020/07/16	10	37.50	0	0.00	41.10	10	5,708	0.18%
2020/07/14	0	0.00	6	38.00	38.00	-6	5,754	-0.10%
2020/07/10	11	38.50	0	0.00	36.95	11	5,806	0.19%
2020/07/09	1	37.40	8	37.12	38.60	-7	5,696	-0.12%
2020/07/07	4	30.75	2	29.65	31.95	2	5,497	0.04%
2020/07/06	2	29.00	2	29.08	29.05	0	5,361	0.00%
2020/07/03	7	27.59	0	0.00	28.75	7	5,356	0.13%
2020/07/02	4	29.29	0	0.00	28.60	4	5,270	0.08%
2020/07/01	1	27.40	12	27.22	27.90	-11	5,129	-0.21%
2020/06/30	8	24.11	0	0.00	25.40	8	4,946	0.16%
2020/06/29	0	0.00	0.4	22.95	23.10	-0.4	4,877	-0.01%
2020/06/24	0	0.00	0.7	23.30	23.35	-0.7	4,888	-0.01%
2020/06/19	0	0.00	3	23.85	23.60	-3	4,908	-0.06%
2020/06/18	3	24.50	1	24.55	23.90	2	4,915	0.04%
2020/06/17	1	23.90	0	0.00	24.35	1	4,923	0.02%
2020/06/10	0	0.00	1	23.30	24.20	-1	4,963	-0.02%
2020/06/09	0	0.00	6	23.79	23.65	-6	4,954	-0.12%
2020/06/08	6	25.75	0	0.00	24.75	6	4,927	0.12%
2020/06/03	0	0.00	10	26.10	25.90	-10	5,021	-0.20%
2020/06/02	6	26.83	0	0.00	26.30	6	4,997	0.12%
2020/05/26	0	0.00	3	26.90	26.65	-3	5,035	-0.06%
2020/05/22	0	0.00	2	25.50	25.30	-2	4,962	-0.04%
2020/05/19	10	25.90	0	0.00	25.95	10	4,961	0.20%
2020/05/18	0	0.00	2	24.20	24.10	-2	4,876	-0.04%
2020/05/15	0	0.00	2	23.78	24.50	-2	4,862	-0.04%
2020/05/14	0	0.00	5	24.93	24.50	-5	4,797	-0.10%
2020/05/13	1	26.05	0	0.00	26.05	1	4,810	0.02%
2020/05/08	5	29.49	0	0.00	26.15	5	4,859	0.10%
2020/05/07	4	27.40	0	0.00	27.40	4	4,664	0.09%
2020/05/06	6	24.20	2	24.65	24.95	4	4,554	0.09%
2020/05/05	0	0.00	1	21.75	22.70	-1	4,469	-0.02%
2020/04/28	0	0.00	7	23.98	23.75	-7	4,265	-0.16%
2020/04/27	1	22.95	6.7	23.30	23.35	-5.7	4,021	-0.14%
2020/04/24	5	20.17	3.6	20.41	21.25	1.4	3,958	0.04%
2020/04/23	0	0.00	11	19.63	19.70	-11	3,853	-0.29%
2020/04/22	6	18.32	4	18.54	18.45	2	3,750	0.05%
2020/04/21	1	17.50	0	0.00	17.25	1	3,695	0.03%
2020/04/20	7	18.59	0	0.00	18.40	7	3,684	0.19%
2020/04/17	0	0.00	8	18.00	18.05	-8	3,645	-0.22%
2020/04/16	1	16.40	0	0.00	17.40	1	3,539	0.03%
2020/04/15	0	0.00	2	16.35	16.35	-2	3,430	-0.06%
2020/04/09	2	14.63	0	0.00	14.45	2	3,456	0.06%
2020/04/08	5	15.00	5	15.55	15.30	0	3,516	0.00%
2020/03/30	0	0.00	1	11.10	11.10	-1	3,813	-0.03%
2020/03/27	1	10.80	2	11.35	10.75	-1	3,816	-0.03%
2020/03/26	2	10.90	0	0.00	10.85	2	3,800	0.05%
2020/03/25	6	11.11	0	0.00	11.20	6	3,786	0.16%
2020/03/16	1	13.45	5	13.95	13.35	-4	3,689	-0.11%
2020/03/13	5	13.90	0	0.00	14.50	5	3,742	0.13%
2020/03/12	1	15.05	0	0.00	14.90	1	3,782	0.03%
2020/03/11	0	0.00	5	16.30	16.55	-5	3,816	-0.13%
2020/03/10	0	0.00	2	14.85	15.05	-2	3,725	-0.05%
2020/03/09	1	13.80	0	0.00	13.70	1	3,670	0.03%
2020/03/05	4	15.35	38	15.50	15.25	-34	3,750	-0.91%
2020/03/04	36	15.13	10	15.51	15.20	26	3,785	0.69%
2020/03/03	10	16.58	39	15.99	16.10	-29	3,761	-0.77%
2020/03/02	22	15.76	0	0.00	16.35	22	3,725	0.59%
2020/02/27	2.6	16.34	36	16.99	15.90	-33.4	3,684	-0.91%
2020/02/26	1	17.90	0	0.00	17.50	1	3,588	0.03%
2020/02/21	0	0.00	3	19.15	19.35	-3	3,458	-0.09%
2020/02/20	3	18.70	2	18.80	18.70	1	3,377	0.03%
2020/02/19	0	0.00	1	19.35	19.00	-1	3,338	-0.03%
2020/02/17	1	19.65	2	19.80	19.55	-1	3,274	-0.03%
2020/02/14	3	18.33	1	18.60	19.70	2	3,236	0.06%
2020/02/13	1	19.65	2	20.35	19.00	-1	3,138	-0.03%
2020/02/12	12	20.54	0	0.00	20.20	12	3,034	0.40%
2020/02/11	4	20.03	2	19.93	20.60	2	2,955	0.07%
2020/02/10	3	19.42	8	18.48	19.20	-5	2,815	-0.18%
2020/02/07	15	18.54	41	19.10	19.15	-26	2,720	-0.96%
2020/02/06	61	17.48	1	18.50	18.50	60	2,563	2.34%
2020/02/05	3	16.85	1	16.85	16.85	2	2,439	0.08%
2020/02/04	0	0.00	1	15.35	15.35	-1	2,373	-0.04%
2020/02/03	2	15.40	0	0.00	15.25	2	2,320	0.09%
2020/01/20	1	18.65	0	0.00	18.65	1	2,127	0.05%
2020/01/17	1	17.75	0	0.00	18.15	1	2,062	0.05%
2019/12/31	0	0.00	32	17.58	17.85	-32	1,497	-2.14%
2019/12/30	11	16.20	0	0.00	16.25	11	1,348	0.82%
2019/12/16	0	0.00	0.1	10.70	11.00	-0.1	918	-0.01%
2019/12/04	0	0.00	1	8.49	8.45	-1	415	-0.24%
2019/11/20	0	0.00	0.2	6.32	6.36	-0.2	148	-0.15%
2019/11/14	0	0.00	0.5	6.30	6.31	-0.5	149	-0.33%
2019/10/03	0	0.00	0.6	6.41	6.45	-0.6	136	-0.45%
2019/10/02	0	0.00	10	6.47	6.46	-10	136	-7.34%
2019/09/27	0	0.00	6	6.50	6.48	-6	136	-4.38%
2019/09/25	0	0.00	6	6.57	6.55	-6	163	-3.67%
2019/09/10	6	6.49	0	0.00	6.55	6	158	3.79%
2019/09/09	6	6.66	0	0.00	6.57	6	158	3.79%
2019/05/28	0	0.00	5	6.36	6.40	-5	187	-2.67%
2019/05/23	0	0.00	5	6.40	6.41	-5	234	-2.13%
2019/05/06	0	0.00	10	6.78	6.85	-10	240	-4.16%
2019/04/24	0	0.00	5	6.75	6.92	-5	243	-2.05%
2019/04/22	0	0.00	10	6.68	6.72	-10	241	-4.14%
2019/03/12	0	0.00	0.1	7.11	7.20	-0.1	214	-0.06%
2019/03/07	5	7.10	0	0.00	7.03	5	225	2.22%
2019/02/14	0	0.00	0.5	6.31	6.38	-0.5	167	-0.28%
2019/02/13	0	0.00	25	6.29	6.31	-25	166	-14.99%
2019/01/07	0	0.00	3.5	6.53	6.52	-3.5	180	-1.96%
2018/10/04	0	0.00	1	9.00	9.00	-1	401	-0.25%
2018/08/31	0	0.00	2	7.65	7.65	-2	785	-0.26%
2018/08/27	0	0.00	10	7.65	7.66	-10	1,157	-0.86%
2018/08/24	0	0.00	5	7.57	7.60	-5	1,328	-0.38%
2018/08/20	0	0.00	0.1	7.47	7.48	-0.1	1,466	0.00%
2018/08/17	0	0.00	3	8.03	8.02	-3	1,500	-0.20%
2018/08/14	5	8.10	64	8.13	8.14	-59	1,542	-3.82%
2018/07/26	5	9.07	0	0.00	9.07	5	1,592	0.31%
2018/07/25	0	0.00	1	9.16	9.17	-1	1,585	-0.06%
2018/07/13	0	0.00	5	9.00	9.03	-5	1,544	-0.32%
2018/06/26	5	9.00	0	0.00	9.40	5	1,521	0.33%
2018/06/22	1	9.68	0	0.00	9.50	1	1,489	0.07%
2018/06/08	5	9.51	0	0.00	9.39	5	1,215	0.41%
2018/06/06	0	0.00	5	10.10	10.20	-5	1,078	-0.46%
2018/06/01	115	9.70	5	9.48	9.70	110	785	14.01%	大買/鉅額交易
2018/05/24	0	0.00	6	7.14	7.49	-6	440	-1.36%
2018/02/07	0	0.00	2	7.17	7.00	-2	507	-0.39%
2018/02/06	2	6.92	0	0.00	6.90	2	505	0.40%
2018/01/24	0	0.00	3	8.08	8.06	-3	497	-0.60%
2018/01/22	0	0.00	10	7.85	7.81	-10	482	-2.07%
2018/01/09	1	8.56	0	0.00	8.51	1	505	0.20%
2018/01/08	0	0.00	1	8.70	8.65	-1	538	-0.19%
2018/01/03	0	0.00	13	8.58	8.59	-13	542	-2.39%