系統電 (5309)-第一金-華江券商分點個股進出

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
45.10
漲跌
▲1.40
漲幅
+3.20%
成交量
69,457張
產業
上櫃電子零組件類股
391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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/11/22	31	46.08	36	46.35	45.10	-5	6,148	-0.08%
2024/11/21	11	42.44	45	42.71	43.70	-34	5,223	-0.65%
2024/11/20	4	39.99	6	39.82	39.75	-2	4,911	-0.04%
2024/11/19	25	40.09	15	40.18	40.75	10	5,163	0.19%
2024/11/18	10	40.59	26	40.84	40.00	-16	4,807	-0.33%
2024/11/15	10	39.82	8	40.78	38.85	2	4,422	0.05%
2024/11/14	29	40.32	28	40.22	40.50	1	4,266	0.02%
2024/11/13	22	40.43	73.2	40.68	40.20	-51.1	3,996	-1.28%
2024/11/12	16.1	38.71	20	38.81	38.15	-3.9	3,444	-0.11%
2024/11/11	2	38.08	4.4	39.13	39.25	-2.4	3,101	-0.08%
2024/11/08	6.2	36.05	2	36.13	35.70	4.2	2,996	0.14%
2024/11/07	15	36.98	3.3	36.74	36.50	11.7	3,075	0.38%
2024/11/06	0	0.00	0	33.95	33.80	0	3,074	0.00%
2024/10/30	0.3	34.06	0	0.00	33.80	0.3	3,517	0.01%
2024/10/28	1	34.90	4	34.81	34.60	-3	3,742	-0.08%
2024/10/25	1	35.35	3	35.85	35.30	-2	3,880	-0.05%
2024/10/24	4	36.21	3	35.97	35.65	1	3,962	0.03%
2024/10/23	4	36.44	0	0.00	36.15	4	4,033	0.10%
2024/10/14	4	36.04	0	0.00	36.10	4	5,479	0.07%
2024/10/11	10	35.90	0	0.00	35.75	10	5,743	0.17%
2024/10/09	0	0.00	5	35.80	36.00	-5	6,009	-0.08%
2024/10/07	1	36.50	2.4	37.10	37.25	-1.4	6,987	-0.02%
2024/10/04	0.2	35.41	0	0.00	35.50	0.2	7,051	0.00%
2024/10/01	0.3	36.00	2	35.93	35.95	-1.8	7,085	-0.02%
2024/09/26	4.1	36.64	0	0.00	36.20	4.1	7,124	0.06%
2024/09/25	1	36.70	0	0.00	36.65	1	7,118	0.01%
2024/09/23	2	36.33	1	36.60	36.55	1	7,116	0.01%
2024/09/20	15	35.89	25	35.63	35.55	-10	7,105	-0.14%
2024/09/19	20	35.60	22	35.57	35.60	-2	7,104	-0.03%
2024/09/18	2	35.70	2	35.65	35.40	0	7,106	0.00%
2024/09/16	26	35.43	1	35.65	35.25	25	7,106	0.35%
2024/09/13	2	35.25	2	35.30	35.25	0	7,104	0.00%
2024/09/10	10	34.25	2	34.30	34.25	8	7,198	0.11%
2024/09/09	2	35.15	3	34.80	35.10	-1	7,167	-0.01%
2024/09/06	1	35.80	0	0.00	35.80	1	7,144	0.01%
2024/09/05	10.1	36.25	12	36.12	35.50	-2	7,136	-0.03%
2024/09/04	3	35.88	0	0.00	35.90	3	7,112	0.04%
2024/09/03	2.1	37.82	0.2	37.90	37.65	1.9	7,084	0.03%
2024/09/02	3.1	38.86	0	0.00	38.55	3.1	7,055	0.04%
2024/08/30	33	38.80	2	38.65	38.60	31	7,027	0.44%
2024/08/29	21.1	39.07	17	38.96	38.90	4.1	6,996	0.06%
2024/08/28	14.1	39.84	15	39.59	39.50	-0.9	6,959	-0.01%
2024/08/27	0	0.00	1	40.35	39.80	-1	6,915	-0.01%
2024/08/26	26	40.63	12	40.08	39.85	14	6,904	0.20%
2024/08/23	18	40.14	4	40.13	40.30	14	6,870	0.20%
2024/08/22	31	44.66	37	43.89	43.00	-6	6,660	-0.09%
2024/08/21	8	43.73	61	43.78	44.30	-53	6,161	-0.86%
2024/08/20	10	41.15	6	41.21	41.15	4	5,794	0.07%
2024/08/19	29	41.68	5	41.59	41.40	24	5,743	0.42%
2024/08/16	16	42.07	29	41.93	41.95	-13	5,672	-0.23%
2024/08/15	15	40.50	1	40.15	40.05	14	5,520	0.25%
2024/08/14	2	40.70	0	0.00	40.75	2	5,530	0.04%
2024/08/13	9.2	40.33	14	40.59	40.55	-4.8	5,471	-0.09%
2024/08/12	9	40.57	14	40.97	40.05	-5	5,406	-0.09%
2024/08/09	7	41.22	3	41.47	41.50	4	5,324	0.08%
2024/08/08	0	0.00	0.2	39.70	38.90	-0.2	5,176	0.00%
2024/08/07	8	39.40	10	37.79	39.40	-2	5,118	-0.04%
2024/08/06	12	36.26	9	35.32	35.85	3	5,036	0.06%
2024/08/05	3.2	40.35	3	38.60	38.60	0.2	4,927	0.00%
2024/08/02	81	42.94	39	43.02	42.85	42	4,837	0.87%
2024/08/01	6	42.89	72	42.93	42.90	-66	4,681	-1.41%
2024/07/31	30	42.09	9	42.56	42.35	21	4,543	0.46%
2024/07/30	11	42.03	9	41.84	42.30	2	4,444	0.04%
2024/07/29	28	41.64	17	42.06	40.20	11	4,288	0.26%
2024/07/26	19	41.55	20	40.56	42.00	-1	4,201	-0.02%
2024/07/23	16	41.79	9	42.19	41.85	7	4,126	0.17%
2024/07/22	26	41.50	5	40.65	40.50	21	3,893	0.54%
2024/07/19	16	42.65	32	43.25	42.50	-16	3,648	-0.44%
2024/07/18	18	41.36	6	41.43	41.25	12	3,267	0.37%
2024/07/17	17	42.59	15	42.58	42.00	2	3,203	0.06%
2024/07/16	16	42.84	0	0.00	43.30	16	3,078	0.52%
2024/07/15	44	42.47	4	42.50	42.95	40	2,953	1.35%
2024/07/12	10	42.65	2	42.38	42.15	8	2,682	0.30%
2024/07/11	13	41.96	3	41.58	42.25	10	2,484	0.40%
2024/07/10	4	42.03	3.2	40.90	42.00	0.8	2,243	0.04%
2024/07/09	29	39.74	14	39.60	39.90	15	1,678	0.89%
2024/07/05	2	37.00	25	36.52	37.00	-23	1,200	-1.92%
2024/07/01	3	35.65	0	0.00	35.60	3	1,154	0.26%
2024/06/28	2	35.70	1	35.65	35.70	1	1,181	0.08%
2024/06/25	0	0.00	2	35.15	35.20	-2	1,746	-0.11%
2024/06/18	0	0.00	2	35.40	35.55	-2	2,041	-0.10%
2024/06/17	4	36.31	1	37.10	35.75	3	2,033	0.15%
2024/06/14	2	34.30	0	0.00	34.30	2	1,941	0.10%
2024/06/03	0	0.00	1	35.65	35.70	-1	2,127	-0.05%
2024/05/24	1	35.45	0	0.00	35.05	1	2,284	0.04%
2024/05/23	2	35.45	0	0.00	35.45	2	2,287	0.09%
2024/05/17	0	0.00	3	34.60	34.55	-3	2,234	-0.13%
2024/05/16	0	0.00	3	34.10	34.10	-3	2,247	-0.13%
2024/05/15	20	34.45	0	0.00	34.25	20	2,247	0.89%
2024/05/13	0	0.00	10	34.02	34.25	-10	2,255	-0.44%
2024/05/06	0	0.00	9	34.73	34.25	-9	2,251	-0.40%
2024/04/30	0	0.00	2	34.85	34.70	-2	2,269	-0.09%
2024/04/25	0	0.00	2	34.13	34.10	-2	2,265	-0.09%
2024/04/22	11.1	33.43	0	0.00	33.25	11.1	2,296	0.48%
2024/04/19	1	33.75	0	0.00	34.05	1	2,289	0.04%
2024/04/17	2	35.68	2	35.30	35.20	0	2,303	0.00%
2024/04/16	1	33.95	0	0.00	33.80	1	2,303	0.04%
2024/04/10	1	35.55	0	0.00	35.50	1	2,502	0.04%
2024/04/09	0	0.00	2	35.55	35.55	-2	2,498	-0.08%
2024/04/02	0	0.00	1	35.25	35.35	-1	2,487	-0.04%
2024/04/01	4	35.86	0	0.00	35.75	4	2,462	0.16%
2024/03/29	6.2	37.38	0.2	38.23	35.75	6	2,445	0.24%
2024/03/28	14	39.70	11	39.43	39.50	3	2,276	0.13%
2024/03/27	11	37.99	11.1	39.20	39.60	-0.1	1,943	-0.01%
2024/03/20	0	35.80	0	0.00	35.70	0	1,651	0.00%
2024/03/14	0.1	36.75	1	35.45	36.50	-0.9	1,744	-0.05%
2024/03/13	6	35.98	0	0.00	35.75	6	1,713	0.35%
2024/03/12	2	37.20	3	37.07	36.80	-1	1,702	-0.06%
2024/03/08	1	35.20	1	35.85	35.35	0	1,694	0.00%
2024/03/07	1	37.50	1	37.70	36.70	0	1,669	0.00%
2024/03/06	2.1	37.20	2	37.13	36.95	0.1	1,602	0.00%
2024/03/05	2.2	36.55	2	37.08	37.30	0.2	1,526	0.01%
2024/02/27	0	34.75	4	34.63	34.65	-4	1,431	-0.28%
2024/02/26	1	33.80	0	0.00	34.25	1	1,419	0.07%
2024/02/19	0	35.00	0	0.00	34.60	0	1,412	0.00%
2024/02/01	0	34.55	0	0.00	34.45	0	1,397	0.00%
2024/01/29	1	35.15	0	0.00	34.90	1	1,392	0.07%
2024/01/25	1	35.30	0	0.00	34.80	1	1,392	0.07%
2024/01/24	1	35.65	0	0.00	35.65	1	1,388	0.07%
2024/01/18	1	34.75	0	0.00	34.60	1	1,382	0.07%
2024/01/17	0	0.00	2	34.90	35.00	-2	1,389	-0.14%
2024/01/16	1	35.95	0	0.00	35.50	1	1,373	0.07%
2024/01/11	0	0.00	1	36.95	36.80	-1	1,350	-0.07%
2024/01/10	4	37.73	5	37.36	37.60	-1	1,310	-0.08%
2024/01/09	9	38.29	5	37.82	37.50	4	1,242	0.32%
2024/01/08	1	37.60	8	37.23	37.45	-7	1,071	-0.65%
2024/01/05	6	36.38	6	36.13	36.00	0	1,006	0.00%
2024/01/03	0	0.00	2	36.70	36.50	-2	980	-0.20%
2024/01/02	0	0.00	13	36.65	36.75	-13	1,000	-1.30%
2023/12/27	0	0.00	2	35.95	36.00	-2	1,061	-0.19%
2023/12/26	1	35.95	3	36.55	35.95	-2	1,065	-0.19%
2023/12/25	21	36.40	1	36.00	35.95	20	1,048	1.91%
2023/12/18	0	0.00	2	36.00	35.55	-2	1,002	-0.20%
2023/12/15	1	36.20	1	36.70	35.80	0	1,000	0.00%
2023/12/13	2	36.25	0	0.00	36.10	2	983	0.20%
2023/12/12	5	36.70	2	36.55	36.70	3	948	0.32%
2023/12/11	1	35.20	0	0.00	35.25	1	902	0.11%
2023/12/07	0	0.00	3	34.70	34.70	-3	955	-0.31%
2023/12/06	0	0.00	1	35.30	35.25	-1	964	-0.10%
2023/12/05	1	36.50	0	0.00	35.95	1	955	0.10%
2023/11/29	0	0.00	4	35.11	35.15	-4	864	-0.46%
2023/11/28	0	0.00	1	35.10	34.85	-1	853	-0.12%
2023/11/27	1	35.50	0	0.00	34.35	1	847	0.12%
2023/11/22	0	0.00	1	34.20	34.20	-1	840	-0.12%
2023/11/15	0	0.00	4	32.83	33.15	-4	840	-0.48%
2023/11/14	0	0.00	10	32.15	32.35	-10	842	-1.19%
2023/11/10	3	32.07	0	0.00	31.80	3	858	0.35%
2023/11/09	2	32.40	0	0.00	32.60	2	859	0.23%
2023/11/08	2	33.88	7	34.15	33.70	-5	874	-0.57%
2023/11/03	0	0.00	2	33.58	33.40	-2	957	-0.21%
2023/10/31	3	32.37	0	0.00	32.05	3	954	0.31%
2023/10/26	0.3	32.25	0	0.00	32.45	0.3	994	0.03%
2023/10/25	0	0.00	1	32.80	32.55	-1	1,002	-0.10%
2023/10/24	0	0.00	1	32.25	32.35	-1	1,000	-0.10%
2023/10/20	2	32.03	0	0.00	32.30	2	1,043	0.19%
2023/10/19	1	32.90	0	0.00	32.95	1	1,066	0.09%
2023/10/18	3	33.58	0	0.00	33.25	3	1,075	0.28%
2023/10/17	0	0.00	6	34.15	34.00	-6	1,070	-0.56%
2023/10/16	1	34.05	0	0.00	34.05	1	1,083	0.09%
2023/10/12	5	34.36	0	0.00	34.40	5	1,102	0.45%
2023/10/11	1	34.30	0	0.00	34.25	1	1,113	0.09%
2023/10/06	4	34.74	0	0.00	34.85	4	1,126	0.36%
2023/09/26	0	0.00	2	35.60	35.20	-2	1,235	-0.16%
2023/09/21	1	34.80	0	0.00	34.85	1	1,323	0.08%
2023/09/20	1	35.60	1	35.35	35.25	0	1,334	0.00%
2023/09/19	2	36.08	0	0.00	35.75	2	1,360	0.15%
2023/09/18	0	0.00	2	36.40	36.25	-2	1,375	-0.15%
2023/09/12	1	36.85	3	36.58	36.15	-2	1,463	-0.14%
2023/09/11	1	35.70	0	0.00	35.10	1	1,454	0.07%
2023/09/04	1	35.50	0	0.00	35.55	1	1,609	0.06%
2023/08/23	0	0.00	2	35.95	35.95	-2	1,716	-0.12%
2023/08/17	3	35.73	1	35.90	36.00	2	1,788	0.11%
2023/08/14	0	0.00	4	33.20	33.90	-4	1,867	-0.21%
2023/08/11	1	34.60	0	0.00	34.65	1	1,864	0.05%
2023/08/09	1	38.25	3	37.57	37.10	-2	1,815	-0.11%
2023/08/02	1	37.70	0	0.00	37.55	1	1,955	0.05%
2023/07/31	0	0.00	1	38.70	38.75	-1	2,134	-0.05%
2023/07/27	2	38.13	1	38.30	38.25	1	2,230	0.04%
2023/07/26	1	37.80	0	0.00	37.85	1	2,248	0.04%
2023/07/24	1	36.50	0	0.00	36.50	1	2,286	0.04%
2023/07/21	0	0.00	1	37.70	37.70	-1	2,288	-0.04%
2023/07/18	1	38.15	1	38.10	38.15	0	2,410	0.00%
2023/07/12	0	0.00	1	38.30	38.20	-1	2,683	-0.04%
2023/07/07	2	38.85	1	39.35	38.55	1	3,329	0.03%
2023/07/06	0	0.00	8	40.40	40.10	-8	3,334	-0.24%
2023/07/04	10	40.75	0	0.00	40.60	10	3,497	0.29%
2023/07/03	0	0.00	6	41.82	41.30	-6	3,772	-0.16%
2023/06/30	2	41.45	2	41.30	41.70	0	4,439	0.00%
2023/06/26	10	40.30	5	40.50	40.90	5	4,849	0.10%
2023/06/20	10	40.52	0	0.00	40.50	10	4,856	0.21%
2023/06/19	1	40.35	0	0.00	40.90	1	4,858	0.02%
2023/06/15	0	0.00	1	40.90	40.75	-1	4,831	-0.02%
2023/06/14	1	41.45	0	0.00	41.45	1	4,806	0.02%
2023/06/12	0	0.00	6	40.98	40.80	-6	4,789	-0.13%
2023/06/09	0	0.00	10	41.50	41.65	-10	4,768	-0.21%
2023/06/06	0	0.00	1	43.30	42.95	-1	4,900	-0.02%
2023/06/05	1	43.45	0	0.00	43.40	1	4,962	0.02%
2023/05/30	0	0.00	3	42.38	42.10	-3	4,999	-0.06%
2023/05/29	0	0.00	15	42.37	42.45	-15	5,000	-0.30%
2023/05/26	2	42.20	3	42.15	41.95	-1	5,048	-0.02%
2023/05/25	5	42.83	6	42.79	42.60	-1	5,041	-0.02%
2023/05/24	1	43.20	0	0.00	43.35	1	5,076	0.02%
2023/05/23	6	43.31	4	43.48	43.25	2	5,171	0.04%
2023/05/22	4	43.28	0	0.00	43.55	4	5,227	0.08%
2023/05/19	6	43.18	0	0.00	42.75	6	5,240	0.11%
2023/05/18	0	0.00	2	43.85	43.50	-2	5,227	-0.04%
2023/05/17	1	42.80	0	0.00	42.80	1	5,264	0.02%
2023/05/12	1	42.15	1	42.00	42.10	0	5,360	0.00%
2023/05/11	0	0.00	22	41.95	41.60	-22	5,493	-0.40%
2023/05/10	1	42.80	6	42.88	42.85	-5	5,535	-0.09%
2023/05/09	7	44.08	0	0.00	43.10	7	5,702	0.12%
2023/05/08	3	44.50	2	44.20	44.20	1	5,686	0.02%
2023/05/05	7	45.19	6	44.90	44.50	1	5,678	0.02%
2023/05/04	4	44.35	5	44.25	44.15	-1	5,590	-0.02%
2023/05/03	1	42.70	7	42.65	42.25	-6	5,580	-0.11%
2023/05/02	0	0.00	16	43.41	43.20	-16	5,625	-0.28%
2023/04/28	13	43.18	7	43.20	43.10	6	5,616	0.11%
2023/04/27	15	43.30	13	43.07	43.25	2	5,579	0.04%
2023/04/25	2	42.05	0	0.00	42.10	2	5,505	0.04%
2023/04/24	1	42.40	0	0.00	42.25	1	5,459	0.02%
2023/04/21	3	42.03	2	42.30	42.05	1	5,467	0.02%
2023/04/20	2	44.30	7	44.39	43.50	-5	5,397	-0.09%
2023/04/19	5	44.25	0.2	44.25	44.25	4.8	5,314	0.09%
2023/04/18	4	45.13	5	45.75	44.50	-1	5,249	-0.02%
2023/04/17	21	45.87	4	45.90	45.85	17	5,204	0.33%
2023/04/14	3	45.48	5	45.32	45.00	-2	5,141	-0.04%
2023/04/13	10	47.63	37	47.82	46.00	-27	5,034	-0.54%
2023/04/12	38.2	47.03	25	46.58	47.50	13.2	4,688	0.28%
2023/04/11	30	45.56	7	45.54	45.95	23	4,455	0.52%
2023/04/10	0	0.00	10	45.61	45.05	-10	4,405	-0.23%
2023/04/07	14	45.63	18.1	45.61	45.90	-4.1	4,316	-0.09%
2023/04/06	18	46.86	12	46.25	46.30	6	4,189	0.14%
2023/03/31	25.1	45.77	24	46.16	46.35	1.1	3,907	0.03%
2023/03/30	28	44.37	24	44.54	44.30	4	3,218	0.12%
2023/03/29	1	42.75	0	0.00	42.90	1	2,873	0.03%
2023/03/28	9	43.02	6	43.37	42.65	3	2,877	0.10%
2023/03/27	3	43.45	13	43.18	43.50	-10	2,812	-0.36%
2023/03/24	0	0.00	2	42.80	42.65	-2	2,772	-0.07%
2023/03/23	7	42.78	3	43.15	42.80	4	2,771	0.14%
2023/03/22	1	42.40	8	42.51	42.65	-7	2,774	-0.25%
2023/03/21	1	41.90	5	42.00	42.30	-4	2,779	-0.14%
2023/03/20	0	0.00	5	41.75	41.60	-5	2,788	-0.18%
2023/03/17	4	40.75	0	0.00	41.05	4	2,934	0.14%
2023/03/16	6	40.50	6	40.78	40.45	0	2,989	0.00%
2023/03/15	3	42.00	9	41.66	41.70	-6	3,104	-0.19%
2023/03/14	8	41.00	0	0.00	41.00	8	3,369	0.24%
2023/03/13	10	40.70	10	41.10	41.20	0	3,547	0.00%
2023/03/10	13	41.84	3	41.83	41.80	10	3,666	0.27%
2023/03/09	4	44.44	8	44.08	43.00	-4	3,806	-0.11%
2023/03/08	6	43.99	3	44.25	44.20	3	3,857	0.08%
2023/03/07	5	43.48	2	43.48	43.50	3	3,828	0.08%
2023/03/06	1	43.30	18	43.11	43.55	-17	3,847	-0.44%
2023/03/03	9	42.49	2	42.45	42.50	7	3,820	0.18%
2023/03/02	2	42.10	9	42.42	42.10	-7	3,812	-0.18%
2023/03/01	15	42.20	1	42.30	42.20	14	3,834	0.37%
2023/02/24	9	42.10	30	42.39	41.85	-21	3,842	-0.55%
2023/02/23	2	43.00	12	43.08	43.00	-10	3,805	-0.26%
2023/02/22	0	0.00	1	43.05	42.90	-1	3,824	-0.03%
2023/02/21	5	44.47	15	44.50	44.00	-10	3,899	-0.26%
2023/02/20	10	44.21	8	44.15	44.30	2	3,878	0.05%
2023/02/17	10	43.63	7	43.46	43.70	3	3,834	0.08%
2023/02/16	10	43.40	1	42.90	43.40	9	3,842	0.23%
2023/02/15	3	43.62	13	43.70	42.70	-10	3,947	-0.25%
2023/02/14	3	42.95	1	43.00	42.90	2	3,942	0.05%
2023/02/13	9	43.36	1	42.50	43.40	8	3,999	0.20%
2023/02/10	7	43.34	2	43.35	43.10	5	4,026	0.12%
2023/02/09	2	44.45	5	44.44	43.80	-3	4,009	-0.07%
2023/02/08	9	43.64	10	43.62	43.60	-1	3,868	-0.03%
2023/02/07	21	42.94	13	43.39	43.00	8	3,791	0.21%
2023/02/06	4.1	42.10	3	41.87	41.65	1.1	3,598	0.03%
2023/02/03	4	42.60	9	42.63	42.55	-5	3,574	-0.14%
2023/02/02	7	42.33	0	0.00	42.65	7	3,545	0.20%
2023/02/01	8	42.41	19	42.36	42.00	-11	3,507	-0.31%
2023/01/31	3	41.45	4	41.81	41.85	-1	3,415	-0.03%
2023/01/30	0	0.00	3	40.23	40.55	-3	3,377	-0.09%
2023/01/16	0	39.70	0	0.00	39.20	0	3,387	0.00%
2023/01/13	2	40.10	0	0.00	39.75	2	3,396	0.06%
2023/01/12	1	40.35	1	40.25	39.80	0	3,474	0.00%
2023/01/11	1	41.15	2	41.45	40.30	-1	3,543	-0.03%
2023/01/10	0	0.00	2	40.30	40.20	-2	3,518	-0.06%
2023/01/09	1	40.50	0	0.00	40.50	1	3,518	0.03%
2023/01/06	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/01/05	3	39.83	1	40.40	39.80	2	3,528	0.06%
2023/01/03	0	0.00	1	38.10	39.00	-1	3,487	-0.03%
2022/12/29	1	38.35	0	0.00	38.35	1	3,502	0.03%
2022/12/28	0	0.00	4	38.30	38.00	-4	3,531	-0.11%
2022/12/27	2	40.05	0	0.00	39.60	2	3,502	0.06%
2022/12/26	1	39.75	0	0.00	39.65	1	3,502	0.03%
2022/12/23	6	39.63	0	0.00	39.50	6	3,519	0.17%
2022/12/22	0	0.00	2	40.45	40.25	-2	3,509	-0.06%
2022/12/21	2	40.15	0	0.00	39.95	2	3,529	0.06%
2022/12/19	0	0.00	30	41.35	40.80	-30	3,549	-0.85%
2022/12/16	30	40.95	2	41.10	40.95	28	3,554	0.79%
2022/12/15	7	41.81	1	41.90	41.70	6	3,543	0.17%
2022/12/14	1	41.10	223	41.63	41.65	-222	3,554	-6.25%	大賣/鉅額交易
2022/12/13	37	40.89	7	40.88	40.50	30	3,514	0.85%
2022/12/12	4	41.18	3	41.02	41.10	1	3,510	0.03%
2022/12/09	130	41.96	11	41.63	41.05	119	3,507	3.39%	大買/鉅額交易
2022/12/08	57	43.36	53	44.31	43.45	4	3,377	0.12%
2022/12/07	4	42.93	9	44.66	43.05	-5	3,335	-0.15%
2022/12/06	87	44.86	26	45.93	44.70	61	3,263	1.87%
2022/12/05	11	45.04	21.3	45.98	44.70	-10.3	3,003	-0.34%
2022/12/02	14.1	44.70	11	44.61	44.60	3.1	2,832	0.11%
2022/12/01	16.2	44.34	11	44.30	44.50	5.2	2,700	0.19%
2022/11/30	4	43.61	10	43.13	42.85	-6	2,556	-0.23%
2022/11/29	2	41.85	6	41.63	41.50	-4	2,524	-0.16%
2022/11/28	3	41.48	2	41.68	41.60	1	2,583	0.04%
2022/11/25	1	40.50	6	40.38	40.05	-5	2,751	-0.18%
2022/11/24	6	40.25	0	0.00	40.25	6	2,922	0.21%
2022/11/23	2	40.03	1	40.50	39.85	1	2,988	0.03%
2022/11/22	9	40.71	4	40.91	40.50	5	2,995	0.17%
2022/11/21	3	41.18	0	0.00	41.05	3	3,026	0.10%
2022/11/18	2	41.00	11	42.05	41.00	-9	3,041	-0.30%
2022/11/17	39	42.13	25	42.14	42.10	14	3,030	0.46%
2022/11/16	19	41.35	22	41.49	41.25	-3	2,924	-0.10%
2022/11/15	1	40.35	5	40.45	40.35	-4	2,859	-0.14%
2022/11/14	1	40.65	1	40.65	40.60	0	2,875	0.00%
2022/11/11	9	41.08	17	41.14	41.40	-8	2,872	-0.28%
2022/11/10	7	40.41	4	40.46	41.00	3	2,796	0.11%
2022/11/09	10	40.08	5	40.26	39.65	5	2,883	0.17%
2022/11/08	6	39.93	8	39.89	39.60	-2	2,859	-0.07%
2022/11/07	2	38.80	0	0.00	38.80	2	2,811	0.07%
2022/11/03	2	37.80	2	37.30	38.20	0	2,878	0.00%
2022/11/02	2	37.50	5	37.40	37.55	-3	2,908	-0.10%
2022/11/01	5	37.25	1	36.55	37.25	4	2,951	0.14%
2022/10/26	3	38.22	2	38.35	37.05	1	3,055	0.03%
2022/10/25	0	0.00	2	38.30	38.45	-2	3,084	-0.06%
2022/10/21	5	38.12	1	37.60	37.60	4	3,166	0.13%
2022/10/20	7	38.59	2	38.95	38.00	5	3,197	0.16%
2022/10/19	15	39.18	13	39.03	38.90	2	3,194	0.06%
2022/10/18	0	0.00	9	37.28	37.00	-9	3,188	-0.28%
2022/10/17	8	36.55	0	0.00	36.55	8	3,312	0.24%
2022/10/14	1	36.50	1	36.00	36.35	0	3,355	0.00%
2022/10/13	0	0.00	5	35.15	34.90	-5	3,402	-0.15%
2022/10/11	0	0.00	1	37.15	37.20	-1	3,473	-0.03%
2022/10/07	4	40.00	3	39.45	39.10	1	3,544	0.03%
2022/10/06	1	38.95	1	38.90	38.90	0	3,668	0.00%
2022/10/05	3	39.90	3	39.92	38.70	0	3,719	0.00%
2022/10/03	0	0.00	1	37.50	37.65	-1	3,741	-0.03%
2022/09/30	2	37.00	1	37.15	38.10	1	3,801	0.03%
2022/09/29	0	0.00	3	36.25	36.25	-3	3,827	-0.08%
2022/09/28	2	37.30	0	0.00	35.90	2	3,859	0.05%
2022/09/27	2	37.80	0	0.00	37.40	2	3,866	0.05%
2022/09/26	0	0.00	11	38.05	37.50	-11	3,884	-0.28%
2022/09/23	1	40.00	1	39.35	39.00	0	3,951	0.00%
2022/09/21	0	0.00	2	40.30	39.55	-2	4,029	-0.05%
2022/09/19	2	40.10	0	0.00	40.05	2	4,252	0.05%
2022/09/15	2	42.55	0	0.00	41.60	2	4,449	0.04%
2022/09/14	7	42.37	1	41.90	42.45	6	4,515	0.13%
2022/09/13	6	41.80	9	42.13	42.80	-3	4,599	-0.07%
2022/09/12	15	42.02	1	42.05	41.90	14	4,685	0.30%
2022/09/07	0	0.00	5	41.42	41.20	-5	5,027	-0.10%
2022/09/06	16	41.73	10	40.82	40.80	6	5,431	0.11%
2022/09/05	3	43.15	2	44.23	41.85	1	5,500	0.02%
2022/09/02	6	43.79	16	44.00	44.00	-10	5,465	-0.18%
2022/09/01	17	44.04	15	43.97	42.60	2	5,552	0.04%
2022/08/31	7	43.72	6	43.25	43.70	1	5,750	0.02%
2022/08/30	2	41.98	1	42.05	42.15	1	5,832	0.02%
2022/08/29	7	40.20	4	40.38	40.45	3	6,552	0.05%
2022/08/26	2	42.10	2	41.80	41.80	0	6,924	0.00%
2022/08/25	14	40.96	0	0.00	40.95	14	7,712	0.18%
2022/08/24	5	40.79	8	40.92	40.35	-3	7,971	-0.04%
2022/08/23	5	41.00	20	41.13	41.00	-15	8,142	-0.18%
2022/08/22	2	41.23	2	41.18	40.75	0	8,267	0.00%
2022/08/18	0	0.00	3	41.58	41.60	-3	8,270	-0.04%
2022/08/17	8	41.10	0	0.00	41.10	8	8,253	0.10%
2022/08/16	18	42.48	22	42.00	41.75	-4	8,245	-0.05%
2022/08/15	14	41.32	11	41.51	41.50	3	8,183	0.04%
2022/08/11	20	41.06	10	40.10	40.10	10	8,125	0.12%
2022/08/10	32	41.06	18	40.85	40.75	14	8,086	0.17%
2022/08/09	0	0.00	2	40.70	40.65	-2	8,024	-0.02%
2022/08/05	0	0.00	3	38.10	38.55	-3	7,939	-0.04%
2022/08/04	0	0.00	1	37.35	37.25	-1	7,932	-0.01%
2022/08/03	2	38.00	0	0.00	37.60	2	7,932	0.03%
2022/07/29	0	0.00	1	39.30	39.15	-1	7,858	-0.01%
2022/07/28	3	38.75	0	0.00	38.70	3	7,851	0.04%
2022/07/27	0	0.00	1	37.65	38.55	-1	7,808	-0.01%
2022/07/26	1	38.95	8	38.54	38.15	-7	7,807	-0.09%
2022/07/25	5	37.86	4	37.73	38.00	1	7,763	0.01%
2022/07/22	9	37.53	7	36.54	37.05	2	7,746	0.03%
2022/07/21	6	36.15	1	35.70	36.15	5	7,640	0.07%
2022/07/20	4	36.04	3	36.55	35.50	1	7,618	0.01%
2022/07/19	8	35.42	5	35.74	36.10	3	7,579	0.04%
2022/07/18	7	35.87	6	35.93	35.65	1	7,549	0.01%
2022/07/15	16	35.18	16	35.31	35.50	0	7,534	0.00%
2022/07/14	27	35.33	8	35.23	35.75	19	7,460	0.25%
2022/07/13	2	38.00	0	0.00	37.30	2	7,326	0.03%
2022/07/12	2	37.80	0	0.00	37.40	2	7,309	0.03%
2022/07/11	0	0.00	3	39.73	39.70	-3	7,307	-0.04%
2022/07/08	1	40.30	7	39.94	39.55	-6	7,343	-0.08%
2022/07/07	7.1	38.43	0	0.00	38.45	7.1	7,713	0.09%
2022/07/06	5.2	39.31	11	38.71	37.80	-5.8	7,847	-0.07%
2022/07/05	16	39.63	10	39.90	39.80	6	8,146	0.07%
2022/07/04	3	39.25	0	0.00	38.80	3	8,498	0.04%
2022/07/01	0	0.00	1.8	39.71	38.80	-1.8	8,901	-0.02%
2022/06/30	1.7	42.24	5	42.43	41.70	-3.3	8,885	-0.04%
2022/06/29	6	43.60	8.2	43.85	43.50	-2.2	9,490	-0.02%
2022/06/28	2	44.98	12	45.00	44.25	-10	9,690	-0.10%
2022/06/27	13	46.13	19	45.60	45.60	-6	9,628	-0.06%
2022/06/24	10	44.80	10	44.10	44.85	0	9,490	0.00%
2022/06/23	6	42.35	1	43.00	42.75	5	9,384	0.05%
2022/06/22	3	43.43	4	43.63	42.80	-1	9,358	-0.01%
2022/06/21	2	45.50	2	43.70	45.45	0	9,373	0.00%
2022/06/20	10	45.10	21	44.27	42.65	-11	9,360	-0.12%
2022/06/17	19	45.24	11.2	45.32	45.90	7.8	9,340	0.08%
2022/06/16	12	47.28	10	46.35	45.05	2	9,253	0.02%
2022/06/15	25	47.97	58.2	47.37	46.50	-33.2	9,064	-0.37%
2022/06/14	15	46.19	12	46.35	46.80	3	8,648	0.03%
2022/06/13	7	45.81	14	45.94	46.25	-7	8,523	-0.08%
2022/06/10	6	46.77	16	47.09	46.85	-10	8,453	-0.12%
2022/06/09	8	47.57	9	47.34	46.90	-1	8,270	-0.01%
2022/06/08	28	46.65	9	46.72	46.45	19	7,865	0.24%
2022/06/07	49	48.32	33	47.63	46.80	16	7,610	0.21%
2022/06/06	72	45.58	72	46.24	46.00	0	6,831	0.00%
2022/06/02	38	46.29	38	46.31	47.15	0	6,442	0.00%
2022/06/01	19	44.12	14	43.91	43.25	5	5,640	0.09%
2022/05/31	10	43.05	6	43.43	43.30	4	5,373	0.07%
2022/05/30	2	42.00	13	42.33	42.30	-11	5,287	-0.21%
2022/05/27	0	0.00	1	40.40	40.60	-1	5,150	-0.02%
2022/05/26	1	41.75	0	0.00	40.00	1	5,173	0.02%
2022/05/24	1	41.15	1	41.20	39.25	0	5,178	0.00%
2022/05/23	11	40.98	3	40.97	40.70	8	5,144	0.16%
2022/05/20	0	0.00	4	39.09	39.05	-4	5,081	-0.08%
2022/05/19	4	38.95	6	38.33	38.95	-2	5,095	-0.04%
2022/05/18	4	38.90	5	39.06	38.90	-1	5,098	-0.02%
2022/05/17	5	38.60	4	38.40	38.60	1	5,143	0.02%
2022/05/16	4	38.10	2	38.35	38.10	2	5,226	0.04%
2022/05/13	0	0.00	5	38.64	38.10	-5	5,261	-0.10%
2022/05/12	1	38.00	6	38.63	38.00	-5	5,301	-0.09%
2022/05/11	0	0.00	2	39.80	38.85	-2	5,332	-0.04%
2022/05/10	0	0.00	4	38.20	39.00	-4	5,427	-0.07%
2022/05/09	13	39.65	4	39.81	38.90	9	5,506	0.16%
2022/05/06	11	40.54	4	40.20	40.85	7	5,774	0.12%
2022/05/05	13	40.54	13	40.97	40.85	0	6,053	0.00%
2022/05/04	0	0.00	1	39.95	39.80	-1	6,258	-0.02%
2022/05/03	7	40.67	4	40.25	40.20	3	6,536	0.05%
2022/04/29	4	39.50	0	0.00	39.50	4	6,569	0.06%
2022/04/28	2	40.50	0	0.00	39.30	2	6,630	0.03%
2022/04/26	3	40.45	0	0.00	40.50	3	6,956	0.04%
2022/04/22	0.1	42.00	3	41.90	41.70	-2.9	7,011	-0.04%
2022/04/21	3	42.10	2	42.20	42.10	1	7,023	0.01%
2022/04/20	0	0.00	6	41.25	41.00	-6	7,015	-0.09%
2022/04/19	6	41.00	0	0.00	41.00	6	7,040	0.09%
2022/04/18	0	0.00	6	40.63	40.35	-6	7,054	-0.09%
2022/04/15	2	41.80	1	42.50	41.80	1	7,040	0.01%
2022/04/14	1	43.00	0	0.00	43.10	1	7,033	0.01%
2022/04/13	20	44.98	16	44.66	43.75	4	7,047	0.06%
2022/04/12	5	43.41	7	43.08	43.45	-2	6,629	-0.03%
2022/04/11	17	43.38	21	43.15	42.55	-4	6,476	-0.06%
2022/04/08	10	42.93	6	43.11	43.80	4	6,156	0.06%
2022/04/07	18	43.04	25	43.53	42.95	-7	5,796	-0.12%
2022/04/06	5	40.48	4	40.51	40.40	1	5,378	0.02%
2022/04/01	46.3	43.35	43	43.42	41.50	3.3	5,326	0.06%
2022/03/31	8	41.94	11	41.85	42.70	-3	4,699	-0.06%
2022/03/30	4	40.95	0	0.00	40.95	4	4,508	0.09%
2022/03/29	2	40.00	0	0.00	39.90	2	4,507	0.04%
2022/03/28	1	40.55	5	40.34	40.65	-4	4,522	-0.09%
2022/03/25	1	41.20	6	41.07	41.15	-5	4,505	-0.11%
2022/03/24	7	41.50	227	41.77	40.55	-220	4,467	-4.92%	大賣/鉅額交易
2022/03/23	1	41.30	3	41.07	41.25	-2	4,439	-0.05%
2022/03/22	229	41.76	23	41.39	41.15	206	4,403	4.68%	大買/鉅額交易
2022/03/21	6	40.31	1	39.55	40.35	5	4,325	0.12%
2022/03/18	3	39.55	4	39.20	39.05	-1	4,386	-0.02%
2022/03/17	4	38.80	4	38.83	38.80	0	4,468	0.00%
2022/03/16	4	37.75	0	0.00	37.75	4	4,609	0.09%
2022/03/15	1	37.65	0	0.00	37.50	1	4,702	0.02%
2022/03/11	0	0.00	1	38.00	38.15	-1	4,926	-0.02%
2022/03/09	1	37.10	0	0.00	37.75	1	5,219	0.02%
2022/03/07	0	0.00	12	37.38	37.10	-12	5,357	-0.22%
2022/03/04	1	39.40	6	39.88	39.05	-5	5,446	-0.09%
2022/03/03	7	39.99	3	40.82	39.80	4	5,537	0.07%
2022/03/01	1	40.65	0	0.00	40.50	1	5,708	0.02%
2022/02/24	1	39.60	0	0.00	38.60	1	6,108	0.02%
2022/02/22	1	40.50	0	0.00	39.70	1	6,348	0.02%
2022/02/17	0	41.45	0	0.00	40.85	0	7,449	0.00%
2022/02/16	4	41.73	3	41.40	42.05	1	7,729	0.01%
2022/02/15	1	40.50	2	40.70	40.35	-1	7,766	-0.01%
2022/02/11	4	41.03	1	40.90	40.75	3	8,079	0.04%
2022/02/10	0	0.00	3.2	41.61	41.60	-3.2	8,150	-0.04%
2022/02/09	4	42.16	1.1	42.13	42.00	2.9	8,151	0.04%
2022/02/08	7.1	42.15	7	42.21	42.50	0.1	8,338	0.00%
2022/02/07	23	40.68	28	41.13	41.90	-5	8,113	-0.06%
2022/01/26	16	39.68	14	39.94	39.30	2	7,866	0.03%
2022/01/25	21	39.87	19	39.83	38.50	2	7,821	0.03%
2022/01/24	0	0.00	2	37.65	38.20	-2	7,673	-0.03%
2022/01/21	1	39.40	4	39.60	38.90	-3	7,730	-0.04%
2022/01/20	9	39.91	15	40.11	39.45	-6	7,757	-0.08%
2022/01/19	2	37.60	19	38.53	38.20	-17	7,660	-0.22%
2022/01/18	12	37.17	5	36.52	36.85	7	7,727	0.09%
2022/01/17	4	36.91	1	36.95	37.05	3	7,792	0.04%
2022/01/13	1	35.20	0	0.00	35.10	1	7,752	0.01%
2022/01/12	0.1	35.70	0	0.00	35.50	0.1	7,751	0.00%
2022/01/11	0	0.00	20	36.68	36.45	-20	7,759	-0.26%
2022/01/10	0	0.00	4	37.13	37.45	-4	7,749	-0.05%
2022/01/07	0	0.00	1.2	37.60	37.30	-1.2	7,774	-0.01%
2022/01/06	11.2	37.89	1	39.50	38.50	10.2	7,781	0.13%
2022/01/05	10	39.90	8	40.05	39.90	2	7,727	0.03%
2022/01/04	8	39.85	0	0.00	39.85	8	7,774	0.10%
2021/12/30	2	40.00	1	39.95	39.95	1	7,824	0.01%
2021/12/29	1	40.05	0	0.00	40.05	1	7,915	0.01%
2021/12/28	1	40.80	22.5	40.52	40.40	-21.5	8,243	-0.26%
2021/12/27	9	40.43	1	40.60	40.30	8	8,295	0.10%
2021/12/24	10	40.50	24	39.96	39.95	-14	8,359	-0.17%
2021/12/23	5	41.24	21	42.07	41.15	-16	8,360	-0.19%
2021/12/22	13	41.51	0	0.00	41.40	13	8,433	0.15%
2021/12/20	1	40.90	3.4	41.24	41.05	-2.4	8,603	-0.03%
2021/12/17	2.2	40.25	15	40.33	40.00	-12.8	8,562	-0.15%
2021/12/16	2.2	41.52	4	41.08	41.20	-1.8	8,485	-0.02%
2021/12/15	22	40.97	3	41.20	41.15	19	8,434	0.23%
2021/12/14	6	41.70	1	41.30	40.90	5	8,390	0.06%
2021/12/13	2	44.53	6	43.88	43.00	-4	8,274	-0.05%
2021/12/10	18	42.88	1	42.85	44.50	17	8,162	0.21%
2021/12/09	11	45.20	11	45.77	44.50	0	8,038	0.00%
2021/12/08	5.5	45.16	2	45.95	45.15	3.5	7,958	0.04%
2021/12/07	12	45.30	17	45.71	45.85	-5	7,912	-0.06%
2021/12/06	4	45.75	12	45.55	45.45	-8	7,813	-0.10%
2021/12/03	15	44.43	25	44.50	44.50	-10	7,663	-0.13%
2021/12/02	20	43.62	8	43.31	43.05	12	7,505	0.16%
2021/12/01	5.5	43.31	3	43.63	43.40	2.5	7,396	0.03%
2021/11/30	4	43.44	6	44.04	43.40	-2	7,356	-0.03%
2021/11/29	4	41.98	3	40.85	42.25	1	7,265	0.01%
2021/11/26	27	43.42	17	42.81	42.90	10	7,148	0.14%
2021/11/25	18.5	44.77	7	44.79	44.95	11.5	7,006	0.16%
2021/11/24	13	44.58	108	43.62	45.15	-95	6,847	-1.39%	大賣/
2021/11/23	91	42.54	3	42.90	42.05	88	6,516	1.35%
2021/11/22	10	43.56	1	43.55	43.00	9	6,432	0.14%
2021/11/19	7	43.77	12	43.39	43.65	-5	6,353	-0.08%
2021/11/18	13	45.60	39	45.11	44.10	-26	6,144	-0.42%
2021/11/17	14	43.45	115	43.69	43.50	-101	5,726	-1.76%	大賣/鉅額交易
2021/11/16	155	43.26	35	43.52	42.05	120	5,502	2.18%	大買/鉅額交易
2021/11/15	7	40.47	35	41.01	41.55	-28	4,984	-0.56%
2021/11/12	10	38.45	16	38.23	37.80	-6	4,667	-0.13%
2021/11/11	13	40.18	16	40.48	39.00	-3	4,548	-0.07%
2021/11/10	11	39.41	10	39.96	39.50	1	4,331	0.02%
2021/11/09	56	39.09	40	39.24	38.85	16	4,179	0.38%
2021/11/08	17	38.81	6	39.38	38.00	11	4,063	0.27%
2021/11/05	19	39.49	34	39.69	39.80	-15	3,986	-0.38%
2021/11/04	2	38.15	1	38.25	38.20	1	3,769	0.03%
2021/11/03	8	37.40	5	37.53	37.00	3	3,715	0.08%
2021/11/02	10	37.65	11	37.50	37.10	-1	3,701	-0.03%
2021/11/01	10	38.32	13	38.22	37.70	-3	3,523	-0.09%
2021/10/29	3	36.72	11	37.23	37.10	-8	3,433	-0.23%
2021/10/28	23	36.91	4	36.66	35.70	19	3,373	0.56%
2021/10/27	9	35.86	11	35.95	36.60	-2	3,439	-0.06%
2021/10/26	23	35.16	33	35.40	35.70	-10	3,391	-0.29%
2021/10/25	12	33.78	8	33.86	33.85	4	3,153	0.13%
2021/10/21	7	32.81	2	32.30	32.25	5	3,112	0.16%
2021/10/20	1	32.90	0	0.00	32.85	1	3,094	0.03%
2021/10/19	0	0.00	1	33.10	33.00	-1	3,099	-0.03%
2021/10/15	7	32.24	32	32.06	32.10	-25	3,100	-0.81%
2021/10/14	39	30.80	11	31.29	31.85	28	3,070	0.91%
2021/10/13	0	0.00	4	30.39	30.25	-4	3,034	-0.13%
2021/10/12	23	30.72	35	30.54	30.45	-12	3,022	-0.40%
2021/10/08	8	33.10	5	32.62	32.45	3	2,967	0.10%
2021/10/07	8	33.26	7	33.12	33.05	1	2,948	0.03%
2021/10/06	8	33.68	20	34.14	33.00	-12	2,963	-0.40%
2021/10/05	28	33.41	39	33.88	32.70	-11	2,869	-0.38%
2021/10/04	30	32.51	13	32.01	33.10	17	2,536	0.67%
2021/10/01	28	32.92	25	31.52	30.85	3	2,491	0.12%
2021/09/30	8	31.93	8	32.46	33.20	0	2,443	0.00%
2021/09/29	11	32.73	8	32.53	32.00	3	2,568	0.12%
2021/09/28	37	33.98	269	33.59	32.80	-232	2,567	-9.04%	大賣/鉅額交易
2021/09/27	64	31.34	3	31.37	31.70	61	2,393	2.55%
2021/09/15	1	31.85	0	0.00	31.95	1	2,544	0.04%
2021/09/14	0	0.00	4	32.24	32.20	-4	2,546	-0.16%
2021/09/13	200	31.85	0	0.00	31.70	200	2,509	7.97%	大買/鉅額交易
2021/09/10	0	0.00	2	31.85	31.40	-2	2,492	-0.08%
2021/09/09	9	32.65	10	32.45	32.75	-1	2,447	-0.04%
2021/09/08	1	30.70	10	30.45	29.80	-9	2,374	-0.38%
2021/09/06	0	0.00	2	31.90	31.75	-2	2,365	-0.08%
2021/09/03	10	33.00	0	0.00	33.00	10	2,359	0.42%
2021/09/02	1	32.00	5	31.79	32.00	-4	2,337	-0.17%
2021/09/01	0	0.00	20	31.00	31.10	-20	2,301	-0.87%
2021/08/30	2	31.53	2	31.35	31.35	0	2,298	0.00%
2021/08/26	4	31.38	0	0.00	31.20	4	2,278	0.18%
2021/08/25	1	31.20	0	0.00	31.30	1	2,257	0.04%
2021/08/24	1	30.80	1	30.90	30.85	0	2,252	0.00%
2021/08/23	2	29.88	0	0.00	29.90	2	2,247	0.09%
2021/08/20	1	29.10	0	0.00	29.00	1	2,254	0.04%
2021/08/18	3	29.57	1	29.70	31.10	2	2,330	0.09%
2021/08/16	0	0.00	5	30.95	29.15	-5	2,316	-0.22%
2021/08/12	3	31.30	0	0.00	31.35	3	2,295	0.13%
2021/08/11	0	0.00	1	32.45	31.05	-1	2,300	-0.04%
2021/08/10	3	33.42	6	33.35	32.90	-3	2,272	-0.13%
2021/08/09	3	35.97	1	36.15	35.10	2	2,218	0.09%
2021/08/06	4	37.25	0	0.00	36.50	4	2,215	0.18%
2021/08/05	1	38.70	0	0.00	38.25	1	2,210	0.05%
2021/08/04	4	38.86	14	39.40	38.35	-10	2,225	-0.45%
2021/08/03	16	38.54	5	38.86	38.70	11	2,185	0.50%
2021/08/02	18	38.70	8	38.52	39.20	10	2,114	0.47%
2021/07/30	2	36.88	8	36.56	36.50	-6	1,928	-0.31%
2021/07/29	0	0.00	3	34.90	35.00	-3	1,859	-0.16%
2021/07/28	2	33.10	2	32.95	33.60	0	1,858	0.00%
2021/07/27	16	36.46	1	36.55	35.10	15	1,864	0.80%
2021/07/26	1	35.55	0	0.00	35.50	1	1,836	0.05%
2021/07/23	10	35.20	4	35.46	35.55	6	1,828	0.33%
2021/07/22	0	0.00	11	33.75	33.85	-11	1,816	-0.61%
2021/07/21	15	34.18	3	33.40	33.25	12	1,806	0.66%
2021/07/19	2	35.08	4	35.10	35.05	-2	1,759	-0.11%
2021/07/16	0	0.00	3	35.60	35.65	-3	1,774	-0.17%
2021/07/14	5	35.78	0	35.85	35.35	5	1,777	0.28%
2021/07/13	3	38.12	2	39.00	36.95	1	1,760	0.06%
2021/07/12	0	0.00	2	37.15	37.10	-2	1,705	-0.12%
2021/07/09	4	37.06	0	0.00	36.90	4	1,695	0.24%
2021/07/08	4	38.14	0	0.00	37.95	4	1,702	0.23%
2021/07/07	0	0.00	1	38.45	37.55	-1	1,709	-0.06%
2021/07/06	4	40.01	8	39.04	38.45	-4	1,717	-0.23%
2021/07/05	2	37.85	5	37.58	38.35	-3	1,591	-0.19%
2021/07/02	0	0.00	1	35.30	34.90	-1	1,550	-0.06%
2021/07/01	1	35.30	0	0.00	35.00	1	1,602	0.06%
2021/06/30	3	35.87	11	35.42	35.80	-8	1,688	-0.47%
2021/06/29	0	0.00	4	33.40	33.05	-4	1,671	-0.24%
2021/06/28	10.1	33.56	4	32.31	33.90	6.1	1,655	0.37%
2021/06/25	2	31.63	4	31.35	31.40	-2	1,624	-0.12%
2021/06/24	0	0.00	4	30.43	30.00	-4	1,635	-0.24%
2021/06/23	3	28.70	0	0.00	30.20	3	1,634	0.18%
2021/06/22	0	0.00	1	29.10	28.65	-1	1,630	-0.06%
2021/06/21	1	29.10	0	0.00	28.70	1	1,641	0.06%
2021/06/18	1	30.05	0	0.00	30.10	1	1,661	0.06%
2021/06/17	3	29.90	0	0.00	30.00	3	1,677	0.18%
2021/06/11	0	0.00	5	30.36	30.35	-5	1,718	-0.29%
2021/06/10	5.1	29.81	0	0.00	30.55	5.1	1,727	0.30%
2021/06/09	0.1	30.20	0	0.00	30.20	0.1	1,736	0.01%
2021/06/08	0	0.00	3	30.10	30.15	-3	1,751	-0.17%
2021/06/07	3	29.15	0	0.00	29.15	3	1,762	0.17%
2021/06/04	1	29.40	0	0.00	29.40	1	1,782	0.06%
2021/05/31	2	30.23	0	0.00	30.20	2	1,874	0.11%
2021/05/28	2	30.55	0	0.00	30.65	2	1,888	0.11%
2021/05/27	1.2	30.75	0	0.00	30.50	1.2	1,913	0.06%
2021/05/26	3	31.95	0	0.00	32.20	3	1,915	0.16%
2021/05/20	0	0.00	1	26.50	26.15	-1	2,175	-0.05%
2021/05/18	0	0.00	1	26.20	27.25	-1	2,211	-0.05%
2021/05/17	1	25.05	1	25.80	24.80	0	2,232	0.00%
2021/05/14	1	28.50	5	27.33	26.35	-4	2,227	-0.18%
2021/05/13	0	0.00	7	26.90	27.00	-7	2,215	-0.32%
2021/05/12	1	27.75	5	28.07	27.75	-4	2,197	-0.18%
2021/05/10	0	0.00	1	33.80	33.85	-1	2,210	-0.05%
2021/05/07	1	35.30	0.1	35.30	35.00	0.9	2,241	0.04%
2021/05/06	0	0.00	0.2	34.75	34.40	-0.2	2,272	-0.01%
2021/05/04	0	32.90	0	0.00	32.90	0	2,364	0.00%
2021/05/03	0.2	35.00	1	35.50	35.00	-0.8	2,360	-0.03%
2021/04/29	1.1	37.15	1	37.10	37.10	0.1	2,356	0.00%
2021/04/28	3	37.40	0	0.00	37.30	3	2,374	0.13%
2021/04/27	0.1	37.75	2	37.70	37.80	-1.9	2,405	-0.08%
2021/04/26	0	0.00	1	38.30	38.20	-1	2,420	-0.04%
2021/04/21	2	38.75	1	38.60	38.60	1	2,455	0.04%
2021/04/16	1	39.70	0	0.00	39.30	1	2,593	0.04%
2021/04/15	15.3	38.75	0	0.00	38.90	15.3	2,616	0.58%
2021/04/14	4	38.59	0	0.00	38.50	4	2,618	0.15%
2021/04/13	10.1	39.17	1	39.00	38.80	9.1	2,642	0.34%
2021/04/12	14	39.78	0	0.00	39.75	14	2,657	0.53%
2021/04/09	6	42.05	0	0.00	41.65	6	2,658	0.23%
2021/04/08	1	43.40	1	43.90	43.80	0	2,631	0.00%
2021/04/07	5	43.61	18	43.17	43.60	-13	2,621	-0.50%
2021/04/06	4	43.55	13	42.75	44.00	-9	2,567	-0.35%
2021/04/01	1	40.15	1	39.80	40.15	0	2,509	0.00%
2021/03/31	0	0.00	4	38.85	38.20	-4	2,574	-0.16%
2021/03/30	4	39.53	0	0.00	39.10	4	2,591	0.15%
2021/03/29	0	0.00	10	39.64	39.70	-10	2,588	-0.39%
2021/03/24	3	37.45	1	37.45	37.45	2	2,662	0.08%
2021/03/23	7	38.41	0	0.00	38.25	7	2,673	0.26%
2021/03/22	4	39.29	0	0.00	39.15	4	2,662	0.15%
2021/03/19	1	40.20	0	0.00	40.05	1	2,679	0.04%
2021/03/18	0	0.00	2	40.25	40.95	-2	2,686	-0.07%
2021/03/17	1	39.50	5	39.10	39.45	-4	2,710	-0.15%
2021/03/16	2	39.60	3	39.60	39.50	-1	2,737	-0.04%
2021/03/15	3	40.23	4	39.84	39.90	-1	2,774	-0.04%
2021/03/12	6	39.88	0	0.00	39.40	6	2,845	0.21%
2021/03/11	2	39.73	0	0.00	39.90	2	3,008	0.07%
2021/03/10	1	40.30	0	0.00	39.70	1	3,231	0.03%
2021/03/09	0	0.00	1	40.10	39.70	-1	3,461	-0.03%
2021/03/08	1	40.50	0	0.00	40.80	1	3,641	0.03%
2021/03/05	5	42.91	0	0.00	42.35	5	3,669	0.14%
2021/03/04	9	43.04	3	43.60	42.95	6	3,788	0.16%
2021/03/03	1	42.30	2	43.05	42.85	-1	3,801	-0.03%
2021/03/02	3	44.88	4	44.46	43.60	-1	3,807	-0.03%
2021/02/26	3	44.23	7	43.95	44.85	-4	3,845	-0.10%
2021/02/25	25	45.46	2	44.75	45.55	23	3,906	0.59%
2021/02/24	6	43.49	1	44.55	43.15	5	3,993	0.13%
2021/02/23	4	44.15	3	44.53	45.00	1	4,048	0.02%
2021/02/22	3	44.23	5	45.08	45.55	-2	4,054	-0.05%
2021/02/19	5	40.03	1	39.85	41.45	4	3,988	0.10%
2021/02/17	0	0.00	1	40.00	40.00	-1	4,124	-0.02%
2021/02/05	0	0.00	2	39.05	38.30	-2	4,118	-0.05%
2021/02/04	0	0.00	32	38.95	38.95	-32	4,168	-0.77%
2021/02/03	2	38.90	1	39.10	38.65	1	4,249	0.02%
2021/02/02	3	39.63	4	40.45	39.30	-1	4,321	-0.02%
2021/02/01	0	0.00	1	37.60	38.05	-1	4,378	-0.02%
2021/01/29	31	39.38	4	39.16	38.00	27	4,542	0.59%
2021/01/28	2	37.83	2	38.13	38.95	0	4,791	0.00%
2021/01/27	0	0.00	3	38.38	38.00	-3	5,020	-0.06%
2021/01/26	4	38.65	3	39.23	38.60	1	5,387	0.02%
2021/01/25	0	0.00	3	36.37	36.90	-3	5,574	-0.05%
2021/01/22	2	33.35	0	0.00	33.55	2	5,613	0.04%
2021/01/20	3	35.25	6	34.20	34.05	-3	5,602	-0.05%
2021/01/19	3	36.42	0	0.00	36.35	3	5,579	0.05%
2021/01/18	5	37.15	0	0.00	37.20	5	5,586	0.09%
2021/01/15	1	39.00	4	38.98	38.70	-3	5,587	-0.05%
2021/01/13	0	0.00	2	38.00	38.20	-2	5,663	-0.04%
2021/01/12	3	36.18	3	37.05	35.95	0	5,738	0.00%
2021/01/11	7	37.36	10	36.42	37.65	-3	5,783	-0.05%
2021/01/08	5	39.37	5	39.12	39.05	0	5,781	0.00%
2021/01/07	3	40.25	1	40.15	40.00	2	5,826	0.03%
2021/01/06	9	40.37	13	40.95	39.80	-4	5,971	-0.07%
2021/01/05	2	42.30	1	41.60	41.60	1	5,985	0.02%
2021/01/04	17	42.37	20	42.74	42.80	-3	6,044	-0.05%
2020/12/31	9	41.84	6	41.52	41.30	3	6,066	0.05%
2020/12/30	8	41.96	6	41.47	42.00	2	6,061	0.03%
2020/12/29	4	39.55	1	39.55	39.50	3	6,028	0.05%
2020/12/28	10	39.28	6	39.46	39.15	4	6,021	0.07%
2020/12/25	5	39.98	6	39.86	40.35	-1	5,973	-0.02%
2020/12/24	8	42.99	0	0.00	41.80	8	5,891	0.14%
2020/12/23	2	41.75	2	42.20	42.50	0	5,922	0.00%
2020/12/22	3	41.95	3	42.63	41.50	0	5,968	0.00%
2020/12/21	5	41.32	1	42.10	41.30	4	6,036	0.07%
2020/12/18	3	42.92	0	0.00	43.00	3	6,038	0.05%
2020/12/17	0	0.00	8	44.44	44.05	-8	6,032	-0.13%
2020/12/16	3	45.35	0	0.00	44.90	3	6,063	0.05%
2020/12/15	2	44.65	0	0.00	43.75	2	6,138	0.03%
2020/12/14	1	44.65	11	44.99	44.90	-10	6,110	-0.16%
2020/12/11	5	44.96	7	45.45	45.30	-2	6,101	-0.03%
2020/12/10	2	45.00	1	45.55	45.50	1	6,081	0.02%
2020/12/09	4	46.51	3	46.38	46.45	1	6,052	0.02%
2020/12/08	5	47.35	11	47.64	47.20	-6	6,016	-0.10%
2020/12/07	7	45.81	14	46.00	45.15	-7	5,945	-0.12%
2020/12/04	12	50.65	2	50.85	49.90	10	5,781	0.17%
2020/12/03	5	51.94	35	52.31	54.90	-30	5,571	-0.54%
2020/12/02	35	49.57	26	48.48	50.70	9	5,343	0.17%
2020/12/01	18	46.44	5	45.70	46.10	13	5,163	0.25%
2020/11/30	24	46.15	38	45.33	45.00	-14	5,127	-0.27%
2020/11/27	2	46.80	0	0.00	47.05	2	5,031	0.04%
2020/11/26	3	47.25	3	47.10	47.30	0	5,032	0.00%
2020/11/25	6	46.95	2	47.30	47.20	4	5,055	0.08%
2020/11/24	4	47.34	19	47.24	47.00	-15	5,030	-0.30%
2020/11/23	20	48.71	10	48.53	48.80	10	5,037	0.20%
2020/11/20	9	49.48	39	49.17	48.35	-30	4,954	-0.61%
2020/11/19	35	49.21	19	47.78	50.40	16	4,860	0.33%
2020/11/18	1	48.00	6	48.51	48.05	-5	4,789	-0.10%
2020/11/17	4	48.13	12	48.47	48.30	-8	4,737	-0.17%
2020/11/16	3	46.80	22	47.11	47.85	-19	4,689	-0.41%
2020/11/13	3	46.20	4	46.01	45.75	-1	4,663	-0.02%
2020/11/12	6	44.73	6	45.66	45.75	0	4,666	0.00%
2020/11/11	38	46.33	3	46.83	47.05	35	4,679	0.75%
2020/11/10	21	45.83	1	45.00	44.90	20	4,623	0.43%
2020/11/09	3	47.80	3	47.50	46.50	0	4,551	0.00%
2020/11/06	21	47.45	35	47.19	47.60	-14	4,465	-0.31%
2020/11/05	36	48.12	78	46.77	46.00	-42	4,329	-0.97%
2020/11/04	60	44.84	61	44.70	45.00	-1	4,100	-0.02%
2020/11/03	96	43.59	80	43.49	45.10	16	3,930	0.41%
2020/11/02	70	39.70	49	39.64	41.00	21	3,561	0.59%
2020/10/30	4	38.01	1	36.80	37.45	3	3,310	0.09%
2020/10/29	1	35.85	0	0.00	35.85	1	3,264	0.03%
2020/10/28	5	35.80	26	35.64	35.65	-21	3,285	-0.64%
2020/10/27	0	0.00	61	36.36	36.35	-61	3,293	-1.85%
2020/10/23	59	37.26	10	36.65	37.00	49	3,313	1.48%
2020/10/22	8	37.09	63	37.20	36.95	-55	3,366	-1.63%
2020/10/21	9	38.58	3	39.08	38.30	6	3,397	0.18%
2020/10/20	33	40.36	16	40.13	39.85	17	3,428	0.50%
2020/10/19	38	38.95	24	38.84	39.50	14	3,365	0.42%
2020/10/16	19	38.08	1	37.90	38.00	18	3,327	0.54%
2020/10/15	16	39.37	3	39.18	39.00	13	3,279	0.40%
2020/10/14	43	39.58	95	39.21	38.95	-52	3,255	-1.60%
2020/10/13	3	37.63	7	37.33	38.00	-4	3,197	-0.13%
2020/10/12	90	37.72	25	36.98	37.95	65	3,207	2.03%
2020/10/08	13	36.10	1	35.90	36.20	12	3,144	0.38%
2020/10/06	0	0.00	1	34.20	33.95	-1	3,158	-0.03%
2020/09/30	0	0.00	5	33.80	33.80	-5	3,421	-0.15%
2020/09/29	0	0.00	7	34.08	33.50	-7	3,470	-0.20%
2020/09/28	11	33.22	1	33.50	34.10	10	3,617	0.28%
2020/09/25	1	30.30	0	0.00	31.10	1	3,636	0.03%
2020/09/24	12	33.36	0	0.00	32.55	12	3,686	0.33%
2020/09/23	1	36.85	0	0.00	35.30	1	3,768	0.03%
2020/09/22	2	36.00	2	36.80	36.50	0	3,926	0.00%
2020/09/21	7	38.05	3	38.35	38.00	4	3,973	0.10%
2020/09/18	5	37.46	4	38.13	39.10	1	3,924	0.03%
2020/09/17	2	36.20	0	0.00	36.30	2	3,846	0.05%
2020/09/10	3	36.80	5	37.34	36.10	-2	3,900	-0.05%
2020/09/09	2	35.40	0	0.00	36.80	2	3,897	0.05%
2020/09/08	3	35.80	6	35.83	35.85	-3	3,901	-0.08%
2020/09/07	0	0.00	1	37.30	36.50	-1	3,904	-0.03%
2020/09/04	3	36.50	1	36.90	36.65	2	3,934	0.05%
2020/09/03	1	37.70	0	0.00	37.30	1	3,949	0.03%
2020/09/02	0	0.00	2	38.63	37.90	-2	4,035	-0.05%
2020/08/31	2	39.18	3	39.40	39.35	-1	4,041	-0.02%
2020/08/28	16	38.85	5	39.19	38.90	11	4,039	0.27%
2020/08/27	7	38.95	11	39.18	39.00	-4	4,027	-0.10%
2020/08/26	3	36.08	0	0.00	37.70	3	3,958	0.08%
2020/08/20	4	33.55	19	33.88	33.80	-15	3,992	-0.38%
2020/08/19	12	35.21	3	35.35	35.80	9	4,003	0.22%
2020/08/18	4	33.48	1	34.20	33.35	3	4,024	0.07%
2020/08/17	6	34.82	31	35.21	34.50	-25	4,020	-0.62%
2020/08/14	4	36.45	14	36.20	36.10	-10	3,998	-0.25%
2020/08/13	9	36.59	0	0.00	36.50	9	4,017	0.22%
2020/08/12	3	36.60	7	36.73	37.20	-4	4,108	-0.10%
2020/08/11	9	37.86	14	37.99	37.20	-5	4,127	-0.12%
2020/08/10	3	38.22	3	38.63	38.60	0	4,182	0.00%
2020/08/07	67	38.92	10	39.62	39.90	57	4,209	1.35%
2020/08/06	4	36.90	4	36.90	36.90	0	4,169	0.00%
2020/08/05	1	36.75	0	0.00	37.00	1	4,217	0.02%
2020/08/04	7	36.86	2	36.95	36.75	5	4,335	0.12%
2020/08/03	3	37.10	0	0.00	37.20	3	4,593	0.07%
2020/07/31	0	0.00	1	38.30	38.15	-1	4,819	-0.02%
2020/07/30	1	37.50	0.5	37.50	37.75	0.5	4,995	0.01%
2020/07/29	3	36.08	0	0.00	36.70	3	5,103	0.06%
2020/07/28	7	36.91	7	36.30	36.20	0	5,147	0.00%
2020/07/27	3	37.53	6	37.95	37.55	-3	5,174	-0.06%
2020/07/24	21	40.35	33	40.69	39.95	-12	5,227	-0.23%
2020/07/23	5	41.85	14	42.04	42.05	-9	5,389	-0.17%
2020/07/22	1	41.10	23	41.00	41.35	-22	5,464	-0.40%
2020/07/21	5	39.70	22	38.83	38.90	-17	5,613	-0.30%
2020/07/20	1	37.60	0	0.00	38.70	1	5,708	0.02%
2020/07/17	15	39.60	18	38.51	38.55	-3	5,734	-0.05%
2020/07/16	43	39.68	10	38.73	41.10	33	5,708	0.58%
2020/07/15	4	38.50	55	37.42	37.40	-51	5,689	-0.90%
2020/07/14	3	38.80	17	38.04	38.00	-14	5,754	-0.24%
2020/07/13	22	37.78	33	37.45	37.85	-11	5,826	-0.19%
2020/07/10	40	37.56	14	37.90	36.95	26	5,806	0.45%
2020/07/09	11	37.10	5	38.60	38.60	6	5,696	0.11%
2020/07/08	2	33.80	1	33.80	35.10	1	5,540	0.02%
2020/07/07	57	31.59	7	30.31	31.95	50	5,497	0.91%
2020/07/06	2	29.78	1	29.65	29.05	1	5,361	0.02%
2020/07/03	2	28.58	14	28.75	28.75	-12	5,356	-0.22%
2020/07/02	6	28.48	4	29.71	28.60	2	5,270	0.04%
2020/07/01	8	27.22	3	27.40	27.90	5	5,129	0.10%
2020/06/30	0	0.00	3	24.98	25.40	-3	4,946	-0.06%
2020/06/24	0	0.00	1	23.35	23.35	-1	4,888	-0.02%
2020/06/18	0	0.00	2	23.90	23.90	-2	4,915	-0.04%
2020/06/17	2	24.55	0	0.00	24.35	2	4,923	0.04%
2020/06/16	0	0.00	2	23.25	23.00	-2	4,915	-0.04%
2020/06/12	7	22.41	0	0.00	23.55	7	4,969	0.14%
2020/06/09	1	22.85	2	23.70	23.65	-1	4,954	-0.02%
2020/06/08	1	25.00	0	0.00	24.75	1	4,927	0.02%
2020/06/05	0	0.00	1	25.85	25.45	-1	5,001	-0.02%
2020/06/04	2	25.33	1	25.50	25.30	1	5,034	0.02%
2020/06/02	0	0.00	18	26.52	26.30	-18	4,997	-0.36%
2020/06/01	1	25.55	12	26.05	25.85	-11	4,969	-0.22%
2020/05/29	3	25.20	0	0.00	25.20	3	4,990	0.06%
2020/05/27	1	26.75	0	0.00	25.95	1	4,993	0.02%
2020/05/26	2	27.18	50	27.02	26.65	-48	5,035	-0.95%
2020/05/25	60	27.00	16	26.26	26.95	44	5,006	0.88%
2020/05/22	2	25.40	20	25.40	25.30	-18	4,962	-0.36%
2020/05/21	2	25.90	0	0.00	25.80	2	4,965	0.04%
2020/05/20	3	25.25	20	25.50	25.15	-17	4,982	-0.34%
2020/05/19	20	26.40	1	26.20	25.95	19	4,961	0.38%
2020/05/15	0	0.00	51	24.62	24.50	-51	4,862	-1.05%
2020/05/14	5	25.20	9	25.27	24.50	-4	4,797	-0.08%
2020/05/13	1	26.30	0	0.00	26.05	1	4,810	0.02%
2020/05/12	10	26.01	28	26.38	26.10	-18	4,859	-0.37%
2020/05/11	52	27.02	51	25.44	26.20	1	4,863	0.02%
2020/05/08	71	28.22	125	27.21	26.15	-54	4,859	-1.11%	大賣/
2020/05/07	48	26.30	6.1	26.47	27.40	41.9	4,664	0.90%
2020/05/06	89	24.34	11	23.85	24.95	78	4,554	1.71%
2020/05/05	13	22.13	0	0.00	22.70	13	4,469	0.29%
2020/04/30	28	23.83	7	24.81	23.60	21	4,351	0.48%
2020/04/29	1	23.70	12	23.21	23.80	-11	4,310	-0.26%
2020/04/28	87	23.96	11	24.38	23.75	76	4,265	1.78%
2020/04/27	3	22.93	12.7	22.22	23.35	-9.7	4,021	-0.24%
2020/04/24	4	20.74	42	21.15	21.25	-38	3,958	-0.96%
2020/04/23	10	19.79	10	19.90	19.70	0	3,853	0.00%
2020/04/22	8	18.03	1	18.40	18.45	7	3,750	0.19%
2020/04/20	1	18.45	1	18.65	18.40	0	3,684	0.00%
2020/04/17	11	17.40	20	17.79	18.05	-9	3,645	-0.25%
2020/04/16	13	17.02	51	17.10	17.40	-38	3,539	-1.07%
2020/04/15	20	16.35	0	0.00	16.35	20	3,430	0.58%
2020/04/14	0	0.00	2	15.03	14.90	-2	3,392	-0.06%
2020/04/13	0	0.00	1	15.25	14.65	-1	3,409	-0.03%
2020/04/10	0	0.00	4	14.90	14.95	-4	3,454	-0.12%
2020/04/09	0	0.00	7	14.89	14.45	-7	3,456	-0.20%
2020/04/08	3	15.22	13	15.30	15.30	-10	3,516	-0.28%
2020/04/07	0	0.00	1	14.30	14.30	-1	3,580	-0.03%
2020/04/06	10	13.00	0	0.00	13.00	10	3,728	0.27%
2020/04/01	0	0.00	5	11.75	11.85	-5	3,794	-0.13%
2020/03/31	0	0.00	3	11.00	10.80	-3	3,798	-0.08%
2020/03/30	3	10.57	0	0.00	11.10	3	3,813	0.08%
2020/03/27	4	11.05	0	0.00	10.75	4	3,816	0.10%
2020/03/25	6	11.34	0	0.00	11.20	6	3,786	0.16%
2020/03/24	1	10.45	0	0.00	10.60	1	3,760	0.03%
2020/03/23	1	10.10	0	0.00	10.05	1	3,749	0.03%
2020/03/20	0	0.00	8	10.59	11.05	-8	3,719	-0.22%
2020/03/19	4	10.16	0	0.00	10.05	4	3,688	0.11%
2020/03/18	3	11.43	0	0.00	11.15	3	3,662	0.08%
2020/03/17	1	12.10	0	0.00	12.10	1	3,681	0.03%
2020/03/16	1	13.35	1	14.05	13.35	0	3,689	0.00%
2020/03/13	3	13.98	0	0.00	14.50	3	3,742	0.08%
2020/03/12	5	15.18	0	0.00	14.90	5	3,782	0.13%
2020/03/11	8	16.02	2	15.98	16.55	6	3,816	0.16%
2020/03/10	2	14.38	0	0.00	15.05	2	3,725	0.05%
2020/03/09	0	0.00	20	14.35	13.70	-20	3,670	-0.54%
2020/03/05	0	0.00	14	15.36	15.25	-14	3,750	-0.37%
2020/03/04	1	15.05	0	0.00	15.20	1	3,785	0.03%
2020/03/02	0	0.00	15	16.15	16.35	-15	3,725	-0.40%
2020/02/27	17	15.99	0	0.00	15.90	17	3,684	0.46%
2020/02/26	1	17.75	0	0.00	17.50	1	3,588	0.03%
2020/02/25	11	18.14	0	0.00	18.40	11	3,547	0.31%
2020/02/24	4	18.70	0	0.00	18.90	4	3,500	0.11%
2020/02/21	12	19.55	5	19.82	19.35	7	3,458	0.20%
2020/02/20	4	18.95	2	18.55	18.70	2	3,377	0.06%
2020/02/19	4	19.16	0	0.00	19.00	4	3,338	0.12%
2020/02/18	4	19.13	0	0.00	19.25	4	3,309	0.12%
2020/02/17	8	19.53	0	0.00	19.55	8	3,274	0.24%
2020/02/14	5	19.45	0	0.00	19.70	5	3,236	0.15%
2020/02/13	1	19.80	0	0.00	19.00	1	3,138	0.03%
2020/02/12	2	20.55	11	20.33	20.20	-9	3,034	-0.30%
2020/02/11	21	20.82	32	20.43	20.60	-11	2,955	-0.37%
2020/02/10	1	19.35	12	19.40	19.20	-11	2,815	-0.39%
2020/02/07	36	19.65	6	18.83	19.15	30	2,720	1.10%
2020/02/06	6	18.36	27	18.49	18.50	-21	2,563	-0.82%
2020/02/04	3	15.80	2	14.90	15.35	1	2,373	0.04%
2020/02/03	5	15.25	42	15.32	15.25	-37	2,320	-1.59%
2020/01/31	14	15.71	13	15.23	16.90	1	2,254	0.04%
2020/01/30	2	16.80	0	0.00	16.80	2	2,159	0.09%
2020/01/20	10	18.68	12	18.53	18.65	-2	2,127	-0.09%
2020/01/17	2	18.60	1	18.25	18.15	1	2,062	0.05%
2020/01/15	10	18.30	0	0.00	18.30	10	1,926	0.52%
2020/01/14	0	0.00	1	18.40	18.40	-1	1,895	-0.05%
2020/01/13	10	16.75	2	16.75	16.75	8	1,826	0.44%
2020/01/08	0.6	16.10	0	0.00	16.20	0.6	1,760	0.04%
2020/01/06	0	0.00	2	15.98	16.05	-2	1,711	-0.12%
2020/01/02	21	18.85	10.4	18.64	18.15	10.6	1,607	0.66%
2019/12/31	0	0.00	20.2	17.67	17.85	-20.2	1,497	-1.35%
2019/12/30	1	14.60	36	15.63	16.25	-35	1,348	-2.59%
2019/12/27	0	0.00	15.9	14.87	14.90	-15.9	1,171	-1.36%
2019/12/25	5	12.50	0	0.00	12.70	5	1,018	0.49%
2019/12/12	21	12.53	0	0.00	12.00	21	859	2.44%
2019/12/11	23	12.13	10	12.25	12.25	13	813	1.60%
2019/12/10	10	10.75	0.5	11.40	11.95	9.5	757	1.26%
2019/12/09	0	0.00	1.4	10.69	10.90	-1.4	662	-0.21%
2019/12/06	1	9.12	0	0.00	9.93	1	575	0.17%
2019/12/05	0	0.00	25	8.74	9.03	-25	452	-5.53%
2019/12/02	15	8.00	120	8.35	8.46	-105	348	-30.11%	大賣/鉅額交易
2019/11/29	115	7.67	0	0.00	7.74	115	258	44.52%	大買/鉅額交易
2019/11/21	0	0.00	0.1	6.33	6.37	-0.1	152	-0.08%
2019/11/08	0	0.00	2	6.32	6.35	-2	139	-1.43%
2019/10/03	0	0.00	2	6.46	6.45	-2	136	-1.46%
2019/09/17	1	6.62	0	0.00	6.60	1	159	0.63%
2019/08/30	1	6.55	0	0.00	6.56	1	155	0.64%
2019/07/15	0	0.00	2	6.67	6.75	-2	147	-1.36%
2019/07/02	0	0.00	5	6.92	7.03	-5	162	-3.07%
2019/04/22	0	6.70	0	0.00	6.72	0	241	0.00%
2019/04/08	0	0.00	1	7.14	7.14	-1	220	-0.45%
2018/10/19	0	7.74	0	0.00	7.74	0	354	0.00%
2018/10/12	7	7.67	0	0.00	7.70	7	379	1.85%
2018/10/11	7	7.97	0	0.00	7.99	7	378	1.85%
2018/08/13	0	0.00	2	8.52	8.39	-2	1,535	-0.13%
2018/07/26	0	0.00	10	9.18	9.07	-10	1,592	-0.63%
2018/07/19	1	9.17	0	0.00	9.18	1	1,567	0.06%
2018/07/11	0	0.00	2	8.48	8.51	-2	1,544	-0.13%
2018/07/10	2	8.47	0	0.00	8.48	2	1,546	0.13%
2018/07/09	0	8.37	0	0.00	8.34	0	1,548	0.00%
2018/06/28	0	0.00	1	9.07	9.03	-1	1,518	-0.07%
2018/06/26	0	0.00	1	9.13	9.40	-1	1,521	-0.07%
2018/06/15	0	0.00	15	9.34	9.32	-15	1,389	-1.08%
2018/06/14	1	8.70	0	0.00	9.17	1	1,353	0.07%
2018/06/13	1	9.15	0	0.00	8.72	1	1,313	0.08%
2018/06/08	15	9.59	0	0.00	9.39	15	1,215	1.23%
2018/06/07	0	0.00	7	9.89	9.78	-7	1,159	-0.60%
2018/06/06	1	10.20	0	0.00	10.20	1	1,078	0.09%
2018/06/05	2	9.30	0	0.00	9.40	2	928	0.22%
2018/06/04	0	0.00	2	9.37	9.40	-2	875	-0.23%
2018/06/01	8	9.62	11	9.68	9.70	-3	785	-0.38%
2018/05/25	11	7.75	0	0.00	7.75	11	485	2.27%
2018/05/11	1	6.82	0	0.00	6.77	1	420	0.24%
2018/05/03	0	0.00	10	6.44	6.64	-10	373	-2.68%
2018/04/25	5	6.00	0	0.00	6.04	5	402	1.24%
2018/04/24	5	6.02	0	0.00	6.04	5	409	1.22%
2018/04/11	1	6.70	0	0.00	6.55	1	410	0.24%