系統電 (5309)-犇亞-鑫豐券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
34.55
漲跌
▲0.45
漲幅
+1.32%
成交量
686張
產業
上櫃電子零組件類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	34.00	4	34.44	34.55	-3	2,234	-0.13%
2024/05/16	2	34.05	0	0.00	34.10	2	2,247	0.09%
2024/05/15	4	34.38	0	0.00	34.25	4	2,247	0.18%
2024/05/14	0	0.00	1	34.60	34.50	-1	2,256	-0.04%
2024/05/13	2	34.00	0	0.00	34.25	2	2,255	0.09%
2024/05/10	1	34.45	0	0.00	34.45	1	2,253	0.04%
2024/05/08	2	34.10	0	0.00	34.00	2	2,254	0.09%
2024/05/02	0	0.00	1	35.00	34.80	-1	2,261	-0.04%
2024/04/29	0	0.00	1	34.50	34.45	-1	2,268	-0.04%
2024/04/26	2	34.10	0	0.00	33.85	2	2,265	0.09%
2024/04/24	0	0.00	2	34.00	34.20	-2	2,268	-0.09%
2024/04/23	3	33.18	0	0.00	33.30	3	2,282	0.13%
2024/04/22	5	33.61	1	33.40	33.25	4	2,296	0.17%
2024/04/19	2	33.85	0	0.00	34.05	2	2,289	0.09%
2024/04/18	1	35.10	0	0.00	34.70	1	2,276	0.04%
2024/04/17	1	35.45	1	36.00	35.20	0	2,303	0.00%
2024/04/16	4	33.91	0	0.00	33.80	4	2,303	0.17%
2024/04/12	0	35.85	5	35.54	35.50	-5	2,513	-0.20%
2024/04/11	4	34.99	0	0.00	34.95	4	2,509	0.16%
2024/04/10	3	35.80	1	36.00	35.50	2	2,502	0.08%
2024/04/09	1	35.55	3	35.55	35.55	-2	2,498	-0.08%
2024/04/08	3	35.30	0	0.00	35.30	3	2,509	0.12%
2024/04/02	1	35.45	10	35.15	35.35	-9	2,487	-0.36%
2024/04/01	9	35.71	6	35.83	35.75	3	2,462	0.12%
2024/03/29	12	37.78	1	38.35	35.75	11	2,445	0.45%
2024/03/28	2	39.55	44	39.15	39.50	-42	2,276	-1.84%
2024/03/27	40	38.42	2	37.50	39.60	38	1,943	1.96%
2024/03/26	20	36.60	0	0.00	36.00	20	1,684	1.19%
2024/03/22	0	0.00	1	36.30	36.20	-1	1,648	-0.06%
2024/03/21	1	36.05	20	36.10	36.10	-19	1,642	-1.16%
2024/03/20	20	35.73	0	0.00	35.70	20	1,651	1.21%
2024/03/14	0	0.00	10	35.85	36.50	-10	1,744	-0.57%
2024/03/13	0	0.00	4	36.05	35.75	-4	1,713	-0.23%
2024/03/11	0	0.00	5	35.40	35.40	-5	1,661	-0.30%
2024/03/08	1	36.25	11	35.95	35.35	-10	1,694	-0.59%
2024/03/07	4	37.35	3.5	36.96	36.70	0.5	1,669	0.03%
2024/03/06	5	37.40	2	37.38	36.95	3	1,602	0.19%
2024/03/05	10	37.20	2	36.40	37.30	8	1,526	0.52%
2024/03/04	0	0.00	1	35.20	35.50	-1	1,454	-0.07%
2024/03/01	0	35.00	0	0.00	34.70	0	1,436	0.00%
2024/02/27	1	34.50	1	35.15	34.65	0	1,431	0.00%
2024/02/23	1	33.85	0	0.00	33.85	1	1,402	0.07%
2024/02/20	1	34.30	0	0.00	34.30	1	1,410	0.07%
2024/02/05	0	0.00	2	34.00	33.85	-2	1,389	-0.14%
2024/02/02	1	34.00	5	34.00	34.05	-4	1,396	-0.29%
2024/01/31	1	34.50	0	0.00	34.65	1	1,398	0.07%
2024/01/26	0	35.20	4	34.90	34.85	-4	1,392	-0.29%
2024/01/24	0	0.00	7	35.50	35.65	-7	1,388	-0.50%
2024/01/19	0	0.00	10	34.95	34.65	-10	1,385	-0.72%
2024/01/18	10	34.60	0	0.00	34.60	10	1,382	0.72%
2024/01/16	86	35.91	0	0.00	35.50	86	1,373	6.26%
2024/01/12	10	36.74	0	0.00	36.30	10	1,363	0.73%
2024/01/11	4	37.05	85	36.82	36.80	-81	1,350	-6.00%
2024/01/10	22	37.98	62	37.46	37.60	-40	1,310	-3.05%
2024/01/09	51	38.37	41	38.35	37.50	10	1,242	0.80%
2024/01/08	32	37.54	24	36.95	37.45	8	1,071	0.75%
2024/01/05	10	36.15	14	36.75	36.00	-4	1,006	-0.40%
2024/01/04	2	35.98	0	0.00	35.85	2	982	0.20%
2024/01/03	2	36.45	0	0.00	36.50	2	980	0.20%
2024/01/02	0	0.00	3	36.73	36.75	-3	1,000	-0.30%
2023/12/29	32	35.75	0	0.00	35.75	32	1,022	3.14%
2023/12/27	3	35.77	0	0.00	36.00	3	1,061	0.28%
2023/12/26	1	35.55	0	0.00	35.95	1	1,065	0.09%
2023/12/25	1	36.90	17	36.25	35.95	-16	1,048	-1.53%
2023/12/22	2	34.95	0	0.00	34.90	2	1,000	0.20%
2023/12/21	9	35.06	2	35.15	35.15	7	1,004	0.70%
2023/12/20	5	35.35	14	35.53	35.30	-9	1,006	-0.89%
2023/12/19	11	35.25	0	0.00	34.95	11	1,004	1.09%
2023/12/18	25	35.54	2	35.55	35.55	23	1,002	2.29%
2023/12/15	24	35.84	6	36.28	35.80	18	1,000	1.80%
2023/12/14	47	35.85	4	36.10	35.85	43	987	4.36%
2023/12/13	3	36.35	1	36.80	36.10	2	983	0.20%
2023/12/12	0	0.00	6	36.33	36.70	-6	948	-0.63%
2023/12/11	0	0.00	2	34.90	35.25	-2	902	-0.22%
2023/12/08	1	34.70	0	0.00	34.60	1	908	0.11%
2023/12/07	13	34.60	0	0.00	34.70	13	955	1.36%
2023/12/06	12	35.50	0	0.00	35.25	12	964	1.24%
2023/12/05	110	35.92	2	36.10	35.95	108	955	11.30%	大買/鉅額交易
2023/12/04	9	35.27	1	35.50	35.65	8	924	0.87%
2023/12/01	0	0.00	1	35.35	35.40	-1	915	-0.11%
2023/11/30	0.5	35.80	1	35.80	35.80	-0.5	909	-0.06%
2023/11/29	0	0.00	2	35.10	35.15	-2	864	-0.23%
2023/11/28	1	35.20	1	35.00	34.85	0	853	0.00%
2023/11/27	1	34.80	1	34.50	34.35	0	847	0.00%
2023/11/20	1	34.00	1	34.35	34.00	0	855	0.00%
2023/11/16	0	0.00	6	33.13	33.50	-6	848	-0.71%
2023/11/15	0	0.00	1	33.15	33.15	-1	840	-0.12%
2023/11/10	1	32.00	0	0.00	31.80	1	858	0.12%
2023/11/09	3	32.63	0	0.00	32.60	3	859	0.35%
2023/11/03	1	33.30	1	33.20	33.40	0	957	0.00%
2023/11/02	2	32.00	1	32.60	32.70	1	955	0.10%
2023/11/01	1	31.75	0	0.00	31.85	1	954	0.10%
2023/10/31	2	32.90	0	0.00	32.05	2	954	0.21%
2023/10/26	0	0.00	1	32.45	32.45	-1	994	-0.10%
2023/10/25	6	32.80	0	0.00	32.55	6	1,002	0.60%
2023/10/20	1	31.95	0	0.00	32.30	1	1,043	0.10%
2023/10/16	1	34.00	0	0.00	34.05	1	1,083	0.09%
2023/10/12	0	0.00	5	34.41	34.40	-5	1,102	-0.45%
2023/10/11	1	34.50	0	0.00	34.25	1	1,113	0.09%
2023/10/06	5	34.80	0	0.00	34.85	5	1,126	0.44%
2023/10/05	1	35.05	5	35.16	34.90	-4	1,109	-0.36%
2023/10/03	10	34.50	0	0.00	34.30	10	1,102	0.91%
2023/09/22	0	0.00	2	35.00	35.30	-2	1,312	-0.15%
2023/09/21	1	35.00	0	0.00	34.85	1	1,323	0.08%
2023/09/20	2	35.65	0	0.00	35.25	2	1,334	0.15%
2023/09/19	1	36.25	0	0.00	35.75	1	1,360	0.07%
2023/09/18	0	0.00	1	36.60	36.25	-1	1,375	-0.07%
2023/09/13	14	36.18	0	0.00	36.05	14	1,436	0.97%
2023/09/12	0	0.00	6	36.17	36.15	-6	1,463	-0.41%
2023/09/11	0	0.00	3	35.87	35.10	-3	1,454	-0.21%
2023/09/08	1	34.80	0	0.00	34.75	1	1,453	0.07%
2023/09/07	5	35.20	0	0.00	35.00	5	1,491	0.34%
2023/09/04	0	0.00	1	35.50	35.55	-1	1,609	-0.06%
2023/08/31	0	0.00	3	35.85	35.70	-3	1,646	-0.18%
2023/08/30	3	35.55	3	35.17	35.55	0	1,671	0.00%
2023/08/28	3	33.97	1	34.35	33.90	2	1,697	0.12%
2023/08/25	2	34.33	1	34.55	34.35	1	1,707	0.06%
2023/08/24	4	35.44	0	0.00	35.10	4	1,714	0.23%
2023/08/22	8	35.84	0	35.55	35.75	8	1,746	0.46%
2023/08/21	1	35.60	0	0.00	35.50	1	1,766	0.06%
2023/08/18	3	36.00	1	36.20	35.60	2	1,784	0.11%
2023/08/17	1	35.90	1	35.85	36.00	0	1,788	0.00%
2023/08/14	1	33.65	9	33.10	33.90	-8	1,867	-0.43%
2023/08/11	4	35.25	0	0.00	34.65	4	1,864	0.21%
2023/08/10	0	0.00	2	36.55	35.45	-2	1,840	-0.11%
2023/08/09	1	37.10	0	0.00	37.10	1	1,815	0.06%
2023/08/04	0	0.00	7	37.28	37.85	-7	1,907	-0.37%
2023/08/02	8	37.82	4	37.69	37.55	4	1,955	0.20%
2023/07/31	3	38.80	0	0.00	38.75	3	2,134	0.14%
2023/07/26	5	37.90	0	0.00	37.85	5	2,248	0.22%
2023/07/25	1	38.05	2	37.70	38.20	-1	2,271	-0.04%
2023/07/24	4.3	36.76	0	0.00	36.50	4.3	2,286	0.19%
2023/07/21	1	37.70	1	37.70	37.70	0	2,288	0.00%
2023/07/20	2	37.95	0	0.00	38.00	2	2,325	0.09%
2023/07/19	5	37.88	0	0.00	37.80	5	2,346	0.21%
2023/07/18	3	38.15	0	0.00	38.15	3	2,410	0.12%
2023/07/17	1	37.70	1	38.60	38.85	0	2,494	0.00%
2023/07/13	0	0.00	1	39.10	38.55	-1	2,629	-0.04%
2023/07/11	5	38.23	0	0.00	38.00	5	2,786	0.18%
2023/07/10	4	38.44	1	38.45	38.35	3	3,103	0.10%
2023/07/07	5	38.78	2	38.60	38.55	3	3,329	0.09%
2023/07/06	4	40.35	0	0.00	40.10	4	3,334	0.12%
2023/07/05	8	40.44	5	40.52	40.45	3	3,396	0.09%
2023/07/04	3	40.70	0	0.00	40.60	3	3,497	0.09%
2023/07/03	2	41.33	0	0.00	41.30	2	3,772	0.05%
2023/06/30	3	41.67	6	41.42	41.70	-3	4,439	-0.07%
2023/06/28	1	40.55	1	40.90	40.55	0	4,749	0.00%
2023/06/26	14	40.38	12	40.50	40.90	2	4,849	0.04%
2023/06/21	23	40.31	18	40.44	40.35	5	4,851	0.10%
2023/06/20	4	40.46	0	0.00	40.50	4	4,856	0.08%
2023/06/19	0	0.00	14	40.95	40.90	-14	4,858	-0.29%
2023/06/16	13	40.46	2	40.75	40.35	11	4,861	0.23%
2023/06/15	6	40.72	0	40.95	40.75	6	4,831	0.12%
2023/06/14	0	0.00	1	40.80	41.45	-1	4,806	-0.02%
2023/06/13	5	40.64	6	40.58	40.65	-1	4,812	-0.02%
2023/06/12	3	41.07	0	0.00	40.80	3	4,789	0.06%
2023/06/09	5	41.56	6	42.00	41.65	-1	4,768	-0.02%
2023/06/07	2	43.60	6	43.45	43.30	-4	4,805	-0.08%
2023/06/06	81	42.98	3	43.08	42.95	78	4,900	1.59%
2023/06/05	50	43.40	0	0.00	43.40	50	4,962	1.01%
2023/06/02	3	43.00	0	0.00	43.00	3	4,968	0.06%
2023/06/01	4	42.56	0	0.00	42.80	4	4,982	0.08%
2023/05/30	12	42.28	2	42.35	42.10	10	4,999	0.20%
2023/05/29	10	42.50	0	0.00	42.45	10	5,000	0.20%
2023/05/26	1	42.60	0	0.00	41.95	1	5,048	0.02%
2023/05/25	1	42.80	18	42.74	42.60	-17	5,041	-0.34%
2023/05/22	2	43.55	0	0.00	43.55	2	5,227	0.04%
2023/05/19	0	0.00	30	42.90	42.75	-30	5,240	-0.57%
2023/05/18	0	0.00	100	43.27	43.50	-100	5,227	-1.91%
2023/05/17	100	42.81	1	42.90	42.80	99	5,264	1.88%
2023/05/16	0	0.00	5	42.42	42.30	-5	5,268	-0.09%
2023/05/15	0	0.00	18	41.72	42.00	-18	5,303	-0.34%
2023/05/11	23	41.70	0	0.00	41.60	23	5,493	0.42%
2023/05/10	29	42.91	0	0.00	42.85	29	5,535	0.52%
2023/05/09	2	43.10	11	43.72	43.10	-9	5,702	-0.16%
2023/05/08	8	44.29	0	0.00	44.20	8	5,686	0.14%
2023/05/05	5	44.72	5	45.00	44.50	0	5,678	0.00%
2023/05/04	6	44.29	9	44.03	44.15	-3	5,590	-0.05%
2023/05/03	3	42.48	0	0.00	42.25	3	5,580	0.05%
2023/04/28	2	43.40	3	43.23	43.10	-1	5,616	-0.02%
2023/04/27	2	43.20	2	43.13	43.25	0	5,579	0.00%
2023/04/26	2	42.70	2	42.33	42.90	0	5,543	0.00%
2023/04/25	20	42.65	1	43.20	42.10	19	5,505	0.35%
2023/04/21	4	42.65	2	43.08	42.05	2	5,467	0.04%
2023/04/20	7	43.61	0	0.00	43.50	7	5,397	0.13%
2023/04/19	2	44.58	3	44.38	44.25	-1	5,314	-0.02%
2023/04/18	8	44.84	1	45.84	44.50	7	5,249	0.13%
2023/04/17	2	46.05	0	0.00	45.85	2	5,204	0.04%
2023/04/14	15	45.31	5	45.30	45.00	10	5,141	0.19%
2023/04/13	24	45.81	50.1	47.56	46.00	-26.1	5,034	-0.52%
2023/04/12	17	47.18	4	46.29	47.50	13	4,688	0.28%
2023/04/11	8	45.07	6	45.56	45.95	2	4,455	0.04%
2023/04/10	15	45.23	2	45.65	45.05	13	4,405	0.30%
2023/04/07	19	45.55	24.5	45.58	45.90	-5.5	4,316	-0.13%
2023/04/06	11	46.69	31	46.43	46.30	-20	4,189	-0.48%
2023/03/31	36	45.97	46.7	45.62	46.35	-10.7	3,907	-0.27%
2023/03/30	23.3	44.87	44	44.02	44.30	-20.7	3,218	-0.64%
2023/03/29	0	0.00	12	43.19	42.90	-12	2,873	-0.42%
2023/03/28	5.5	42.85	0	0.00	42.65	5.5	2,877	0.19%
2023/03/27	14	43.16	7	43.36	43.50	7	2,812	0.25%
2023/03/24	1	43.05	0	0.00	42.65	1	2,772	0.04%
2023/03/23	0	0.00	3	42.87	42.80	-3	2,771	-0.11%
2023/03/21	1	41.90	0	0.00	42.30	1	2,779	0.04%
2023/03/20	1	41.60	1	41.65	41.60	0	2,788	0.00%
2023/03/17	1	41.05	1	41.20	41.05	0	2,934	0.00%
2023/03/16	4	40.64	0	0.00	40.45	4	2,989	0.13%
2023/03/15	0	0.00	2	41.83	41.70	-2	3,104	-0.06%
2023/03/14	2	41.13	0	0.00	41.00	2	3,369	0.06%
2023/03/13	5	40.74	2	41.18	41.20	3	3,547	0.08%
2023/03/10	9	41.88	0	0.00	41.80	9	3,666	0.25%
2023/03/09	30	44.24	17	43.45	43.00	13	3,806	0.34%
2023/03/08	3	43.33	2	44.15	44.20	1	3,857	0.03%
2023/03/07	0	0.00	2	43.65	43.50	-2	3,828	-0.05%
2023/03/06	2	43.00	0	0.00	43.55	2	3,847	0.05%
2023/03/03	0	0.00	1	42.60	42.50	-1	3,820	-0.03%
2023/03/02	4	42.26	0	0.00	42.10	4	3,812	0.10%
2023/03/01	0	0.00	3	42.20	42.20	-3	3,834	-0.08%
2023/02/24	9	41.94	1	42.45	41.85	8	3,842	0.21%
2023/02/23	0	0.00	3	42.98	43.00	-3	3,805	-0.08%
2023/02/22	0	43.45	21	43.05	42.90	-21	3,824	-0.55%
2023/02/21	22	44.66	8	44.33	44.00	14	3,899	0.36%
2023/02/20	4	44.30	0	0.00	44.30	4	3,878	0.10%
2023/02/17	30	43.35	2.1	43.60	43.70	27.9	3,834	0.73%
2023/02/16	2	43.18	0	43.35	43.40	2	3,842	0.05%
2023/02/15	2	43.25	0.2	43.30	42.70	1.8	3,947	0.05%
2023/02/14	0	0.00	1	43.10	42.90	-1	3,942	-0.03%
2023/02/13	2	42.93	0	0.00	43.40	2	3,999	0.05%
2023/02/10	3	43.28	1.2	43.53	43.10	1.8	4,026	0.04%
2023/02/09	5	44.64	5	44.45	43.80	0	4,009	0.00%
2023/02/08	3	43.68	6	43.61	43.60	-3	3,868	-0.08%
2023/02/07	6	43.35	5	43.30	43.00	1	3,791	0.03%
2023/02/06	1	42.50	2	42.93	41.65	-1	3,598	-0.03%
2023/02/03	1	42.10	0	0.00	42.55	1	3,574	0.03%
2023/02/02	1	42.70	0	0.00	42.65	1	3,545	0.03%
2023/02/01	0	43.05	7	42.97	42.00	-7	3,507	-0.20%
2023/01/31	1.4	41.86	6	41.48	41.85	-4.6	3,415	-0.13%
2023/01/30	1	40.20	1	40.30	40.55	0	3,377	0.00%
2023/01/16	5	39.35	1	39.30	39.20	4	3,387	0.12%
2023/01/13	2	39.68	0	0.00	39.75	2	3,396	0.06%
2023/01/11	1	40.30	3	40.85	40.30	-2	3,543	-0.06%
2023/01/10	0	0.00	1	40.80	40.20	-1	3,518	-0.03%
2023/01/09	8	40.23	7	40.16	40.50	1	3,518	0.03%
2023/01/06	2	39.50	3	40.02	39.80	-1	3,515	-0.03%
2023/01/05	6	40.08	3	40.10	39.80	3	3,528	0.09%
2023/01/04	2	39.35	0	0.00	39.10	2	3,485	0.06%
2023/01/03	1	38.55	2	38.70	39.00	-1	3,487	-0.03%
2022/12/30	1	38.55	1	38.85	38.30	0	3,502	0.00%
2022/12/29	3	37.80	1	37.95	38.35	2	3,502	0.06%
2022/12/28	6	38.67	0	0.00	38.00	6	3,531	0.17%
2022/12/27	1	39.85	0	0.00	39.60	1	3,502	0.03%
2022/12/23	3	39.68	0	0.00	39.50	3	3,519	0.09%
2022/12/22	1	40.20	0	0.00	40.25	1	3,509	0.03%
2022/12/19	1	41.00	0	0.00	40.80	1	3,549	0.03%
2022/12/16	1	41.20	2	41.40	40.95	-1	3,554	-0.03%
2022/12/15	0	0.00	1	41.70	41.70	-1	3,543	-0.03%
2022/12/14	1	41.65	2	41.55	41.65	-1	3,554	-0.03%
2022/12/13	2	40.65	0	0.00	40.50	2	3,514	0.06%
2022/12/12	1	41.25	0	0.00	41.10	1	3,510	0.03%
2022/12/09	9	41.79	6	42.25	41.05	3	3,507	0.09%
2022/12/08	4	43.50	1	43.85	43.45	3	3,377	0.09%
2022/12/07	9	43.49	17.5	43.05	43.05	-8.5	3,335	-0.26%
2022/12/06	15.4	45.39	19	46.17	44.70	-3.6	3,263	-0.11%
2022/12/05	0	0.00	1	45.30	44.70	-1	3,003	-0.03%
2022/12/02	3	44.55	1	45.15	44.60	2	2,832	0.07%
2022/12/01	17	44.09	17	44.26	44.50	0	2,700	0.00%
2022/11/30	2	43.05	6	42.93	42.85	-4	2,556	-0.16%
2022/11/29	3	41.62	3	41.85	41.50	0	2,524	0.00%
2022/11/28	0.1	41.80	18	41.13	41.60	-17.9	2,583	-0.69%
2022/11/25	0	0.00	1	40.50	40.05	-1	2,751	-0.04%
2022/11/24	1	40.15	0	40.25	40.25	1	2,922	0.03%
2022/11/23	2	40.20	1	40.85	39.85	1	2,988	0.03%
2022/11/22	0	41.00	14	41.01	40.50	-14	2,995	-0.47%
2022/11/18	8	41.98	13	41.82	41.00	-5	3,041	-0.16%
2022/11/17	3	42.32	1	42.60	42.10	2	3,030	0.07%
2022/11/16	3	41.17	10	41.45	41.25	-7	2,924	-0.24%
2022/11/14	0	0.00	1	40.75	40.60	-1	2,875	-0.03%
2022/11/11	3	40.52	7	41.66	41.40	-4	2,872	-0.14%
2022/11/10	14	40.92	2	40.80	41.00	12	2,796	0.43%
2022/11/09	5	40.39	5	40.57	39.65	0	2,883	0.00%
2022/11/08	2	39.60	1	39.90	39.60	1	2,859	0.03%
2022/11/07	1	38.80	1	39.20	38.80	0	2,811	0.00%
2022/11/04	0	0.00	1	38.65	38.50	-1	2,815	-0.04%
2022/11/03	2	38.25	4	38.11	38.20	-2	2,878	-0.07%
2022/11/02	2	37.55	3	37.55	37.55	-1	2,908	-0.03%
2022/11/01	16	36.95	5	37.04	37.25	11	2,951	0.37%
2022/10/31	2	36.30	4	36.95	36.40	-2	2,967	-0.07%
2022/10/28	4	36.63	4	37.06	36.50	0	2,983	0.00%
2022/10/27	3	37.65	0	0.00	37.65	3	2,988	0.10%
2022/10/26	8	37.46	0	0.00	37.05	8	3,055	0.26%
2022/10/25	0	0.00	13	38.31	38.45	-13	3,084	-0.42%
2022/10/24	0	0.00	0.3	38.10	38.20	-0.3	3,116	-0.01%
2022/10/21	0.3	37.60	0	0.00	37.60	0.3	3,166	0.01%
2022/10/20	0	0.00	6	38.30	38.00	-6	3,197	-0.19%
2022/10/19	3	39.32	4	39.15	38.90	-1	3,194	-0.03%
2022/10/18	4	37.00	0	0.00	37.00	4	3,188	0.13%
2022/10/13	0	0.00	3	34.90	34.90	-3	3,402	-0.09%
2022/10/11	1	37.00	2	37.30	37.20	-1	3,473	-0.03%
2022/10/07	1	39.50	2	39.60	39.10	-1	3,544	-0.03%
2022/10/06	3	38.93	1	39.20	38.90	2	3,668	0.05%
2022/10/05	1	38.70	8	40.06	38.70	-7	3,719	-0.19%
2022/10/03	10	37.75	8	37.80	37.65	2	3,741	0.05%
2022/09/30	0	0.00	60	35.21	38.10	-60	3,801	-1.58%
2022/09/29	0	0.00	5	36.25	36.25	-5	3,827	-0.13%
2022/09/28	0	0.00	3	35.90	35.90	-3	3,859	-0.08%
2022/09/26	1	37.60	1	38.00	37.50	0	3,884	0.00%
2022/09/23	25	39.00	1	39.10	39.00	24	3,951	0.61%
2022/09/22	1	38.75	1	39.75	39.65	0	3,997	0.00%
2022/09/21	21	39.54	10	39.60	39.55	11	4,029	0.27%
2022/09/20	1	40.25	1	40.40	40.35	0	4,098	0.00%
2022/09/19	7	40.06	0	0.00	40.05	7	4,252	0.16%
2022/09/16	5	40.90	0	0.00	40.70	5	4,372	0.11%
2022/09/15	0	0.00	1	41.85	41.60	-1	4,449	-0.02%
2022/09/14	20	41.93	0	0.00	42.45	20	4,515	0.44%
2022/09/13	0	0.00	14	42.39	42.80	-14	4,599	-0.30%
2022/09/12	10	41.80	1	41.95	41.90	9	4,685	0.19%
2022/09/08	2	41.70	0	0.00	41.55	2	4,817	0.04%
2022/09/06	4	40.88	5	42.16	40.80	-1	5,431	-0.02%
2022/09/05	32	42.99	19	43.23	41.85	13	5,500	0.24%
2022/09/02	7	43.64	21	43.79	44.00	-14	5,465	-0.26%
2022/09/01	45	43.20	11	44.20	42.60	34	5,552	0.61%
2022/08/31	12	43.68	12	43.26	43.70	0	5,750	0.00%
2022/08/30	0	0.00	2	41.75	42.15	-2	5,832	-0.03%
2022/08/29	5	40.11	2	40.30	40.45	3	6,552	0.05%
2022/08/26	2	41.80	3	41.90	41.80	-1	6,924	-0.01%
2022/08/25	0	0.00	7	40.99	40.95	-7	7,712	-0.09%
2022/08/24	6	40.35	0	0.00	40.35	6	7,971	0.08%
2022/08/23	0	0.00	1	41.10	41.00	-1	8,142	-0.01%
2022/08/22	6	40.98	0	0.00	40.75	6	8,267	0.07%
2022/08/18	1	41.65	4	41.48	41.60	-3	8,270	-0.04%
2022/08/17	6	41.08	0	0.00	41.10	6	8,253	0.07%
2022/08/16	10	41.75	4	42.11	41.75	6	8,245	0.07%
2022/08/15	0	0.00	9	41.34	41.50	-9	8,183	-0.11%
2022/08/12	1	40.25	0	0.00	40.25	1	8,134	0.01%
2022/08/11	5	40.45	3	41.45	40.10	2	8,125	0.02%
2022/08/10	10	40.88	3	40.92	40.75	7	8,086	0.09%
2022/08/09	1	40.70	6	40.21	40.65	-5	8,024	-0.06%
2022/08/08	9	39.03	10	39.32	39.80	-1	7,978	-0.01%
2022/08/05	0	0.00	6	38.11	38.55	-6	7,939	-0.08%
2022/08/04	5	37.03	1	37.25	37.25	4	7,932	0.05%
2022/08/03	2	37.60	12	37.83	37.60	-10	7,932	-0.13%
2022/08/02	14	38.28	0	0.00	38.30	14	7,931	0.18%
2022/08/01	1	39.90	1	40.10	39.75	0	7,891	0.00%
2022/07/29	0	0.00	12	39.40	39.15	-12	7,858	-0.15%
2022/07/28	13	38.71	14	39.11	38.70	-1	7,851	-0.01%
2022/07/27	19	37.97	14	38.47	38.55	5	7,808	0.06%
2022/07/26	10	38.30	33.1	38.69	38.15	-23.1	7,807	-0.30%
2022/07/25	2	38.00	7	38.04	38.00	-5	7,763	-0.06%
2022/07/22	31	37.82	25.1	37.28	37.05	5.9	7,746	0.08%
2022/07/21	2	35.53	3	35.90	36.15	-1	7,640	-0.01%
2022/07/20	12	35.95	2.8	36.64	35.50	9.2	7,618	0.12%
2022/07/19	2	35.75	2	35.78	36.10	0	7,579	0.00%
2022/07/18	2	35.88	1	36.00	35.65	1	7,549	0.01%
2022/07/15	7	35.01	7	35.24	35.50	0	7,534	0.00%
2022/07/14	12	34.32	7	35.54	35.75	5	7,460	0.07%
2022/07/13	6	37.43	0	0.00	37.30	6	7,326	0.08%
2022/07/12	4	37.90	6	37.90	37.40	-2	7,309	-0.03%
2022/07/11	0	0.00	1	39.70	39.70	-1	7,307	-0.01%
2022/07/08	21	40.15	10	39.94	39.55	11	7,343	0.15%
2022/07/07	4	38.33	8	38.31	38.45	-4	7,713	-0.05%
2022/07/06	2	38.23	10	38.00	37.80	-8	7,847	-0.10%
2022/07/05	0	0.00	15	39.60	39.80	-15	8,146	-0.18%
2022/07/04	13	39.05	0	0.00	38.80	13	8,498	0.15%
2022/07/01	3	40.88	1	42.10	38.80	2	8,901	0.02%
2022/06/30	6	42.50	8	42.24	41.70	-2	8,885	-0.02%
2022/06/29	1	43.75	3	43.60	43.50	-2	9,490	-0.02%
2022/06/28	14	44.61	3	45.85	44.25	11	9,690	0.11%
2022/06/27	13	45.60	12	45.52	45.60	1	9,628	0.01%
2022/06/24	16	44.73	11	44.53	44.85	5	9,490	0.05%
2022/06/23	7	42.69	4	42.15	42.75	3	9,384	0.03%
2022/06/22	9	43.89	2.4	44.80	42.80	6.6	9,358	0.07%
2022/06/21	11.4	44.74	9.3	44.61	45.45	2.1	9,373	0.02%
2022/06/20	5.3	44.14	13	43.78	42.65	-7.7	9,360	-0.08%
2022/06/17	0.9	45.35	2.6	45.49	45.90	-1.7	9,340	-0.02%
2022/06/16	13.7	46.13	16	46.87	45.05	-2.3	9,253	-0.02%
2022/06/15	27	47.72	36.3	48.08	46.50	-9.3	9,064	-0.10%
2022/06/14	8.3	46.00	7.2	46.41	46.80	1	8,648	0.01%
2022/06/13	7.2	45.74	2.2	46.26	46.25	5	8,523	0.06%
2022/06/10	5.2	46.91	7.2	47.24	46.85	-2	8,453	-0.02%
2022/06/09	15.2	47.22	17.1	47.49	46.90	-1.9	8,270	-0.02%
2022/06/08	10.1	46.89	14.1	46.84	46.45	-4	7,865	-0.05%
2022/06/07	57.1	48.10	52.9	48.18	46.80	4.2	7,610	0.05%
2022/06/06	28.3	46.14	19.5	46.50	46.00	8.8	6,831	0.13%
2022/06/02	63.5	46.32	33	46.42	47.15	30.5	6,442	0.47%
2022/06/01	3	43.85	11	43.91	43.25	-8	5,640	-0.14%
2022/05/31	7	43.41	7	42.61	43.30	0	5,373	0.00%
2022/05/30	5	42.02	12	41.45	42.30	-7	5,287	-0.13%
2022/05/27	7	40.54	4	40.56	40.60	3	5,150	0.06%
2022/05/26	9	40.98	2	41.50	40.00	7	5,173	0.14%
2022/05/24	1	39.25	7	41.16	39.25	-6	5,178	-0.12%
2022/05/23	8	41.14	11	40.96	40.70	-3	5,144	-0.06%
2022/05/20	1	39.05	1.1	39.86	39.05	-0.1	5,081	0.00%
2022/05/11	0	0.00	1	39.75	38.85	-1	5,332	-0.02%
2022/05/09	0.8	39.15	2	40.10	38.90	-1.3	5,506	-0.02%
2022/05/06	1	39.75	3	40.10	40.85	-2	5,774	-0.03%
2022/05/05	3	40.78	14	40.60	40.85	-11	6,053	-0.18%
2022/05/03	3	40.32	7	40.63	40.20	-4	6,536	-0.06%
2022/04/29	4	39.64	3	39.90	39.50	1	6,569	0.02%
2022/04/28	4	40.33	11	40.10	39.30	-7	6,630	-0.11%
2022/04/27	4	39.35	7	39.34	39.40	-3	6,799	-0.04%
2022/04/26	5	39.94	2	39.80	40.50	3	6,956	0.04%
2022/04/25	1	40.70	0	0.00	40.85	1	6,974	0.01%
2022/04/22	3	41.70	5	42.10	41.70	-2	7,011	-0.03%
2022/04/21	1	42.10	3	41.80	42.10	-2	7,023	-0.03%
2022/04/20	2	41.15	0.3	41.20	41.00	1.7	7,015	0.02%
2022/04/19	0.3	40.80	1	40.80	41.00	-0.7	7,040	-0.01%
2022/04/18	1	41.10	0	0.00	40.35	1	7,054	0.01%
2022/04/15	7	41.87	9	42.28	41.80	-2	7,040	-0.03%
2022/04/14	20	43.27	15.2	43.62	43.10	4.9	7,033	0.07%
2022/04/13	41.2	44.97	56	44.44	43.75	-14.9	7,047	-0.21%
2022/04/12	3	42.52	14	42.91	43.45	-11	6,629	-0.17%
2022/04/11	14	42.99	35.1	44.01	42.55	-21.1	6,476	-0.33%
2022/04/08	44	43.54	44.1	43.17	43.80	-0.1	6,156	0.00%
2022/04/07	41	43.24	11	43.76	42.95	30	5,796	0.52%
2022/04/06	2	40.75	10	40.60	40.40	-8	5,378	-0.15%
2022/04/01	40	43.70	53	43.16	41.50	-13	5,326	-0.24%
2022/03/31	61	42.59	17	42.04	42.70	44	4,699	0.94%
2022/03/30	0	0.00	25	40.63	40.95	-25	4,508	-0.55%
2022/03/29	0	0.00	1	40.60	39.90	-1	4,507	-0.02%
2022/03/28	14	40.49	0	0.00	40.65	14	4,522	0.31%
2022/03/25	12	41.20	22	41.23	41.15	-10	4,505	-0.22%
2022/03/24	12	40.72	3	41.17	40.55	9	4,467	0.20%
2022/03/23	3	41.50	2	41.70	41.25	1	4,439	0.02%
2022/03/22	5	41.38	5	41.25	41.15	0	4,403	0.00%
2022/03/21	5	40.35	6	40.20	40.35	-1	4,325	-0.02%
2022/03/18	0	0.00	1	39.10	39.05	-1	4,386	-0.02%
2022/03/17	1	38.85	5	38.85	38.80	-4	4,468	-0.09%
2022/03/16	2	37.70	11	37.90	37.75	-9	4,609	-0.20%
2022/03/15	13	38.15	1	38.95	37.50	12	4,702	0.26%
2022/03/11	0	0.00	1	37.90	38.15	-1	4,926	-0.02%
2022/03/10	1	38.35	1	38.80	38.30	0	5,070	0.00%
2022/03/09	1	37.45	2	37.35	37.75	-1	5,219	-0.02%
2022/03/08	2	36.25	0	0.00	36.00	2	5,317	0.04%
2022/03/07	1	37.60	8	37.16	37.10	-7	5,357	-0.13%
2022/03/04	1	39.55	1	39.90	39.05	0	5,446	0.00%
2022/03/03	8	40.56	7	41.00	39.80	1	5,537	0.02%
2022/03/02	2	40.00	1.2	40.15	39.95	0.8	5,566	0.01%
2022/03/01	2.2	40.30	1	40.60	40.50	1.2	5,708	0.02%
2022/02/25	1	38.60	0	0.00	38.80	1	6,023	0.02%
2022/02/24	4	39.30	1	39.60	38.60	3	6,108	0.05%
2022/02/23	0	40.35	3	40.30	40.55	-3	6,144	-0.05%
2022/02/22	4	39.89	0	0.00	39.70	4	6,348	0.06%
2022/02/21	1	41.15	4	41.24	40.80	-3	6,731	-0.04%
2022/02/18	1	40.15	9	40.68	40.85	-8	6,936	-0.12%
2022/02/17	15	41.27	1	41.05	40.85	14	7,449	0.19%
2022/02/16	4	41.96	10	41.95	42.05	-6	7,729	-0.08%
2022/02/15	14	40.79	8	40.49	40.35	6	7,766	0.08%
2022/02/14	11	39.52	9	39.74	39.40	2	7,968	0.03%
2022/02/11	11	40.92	1	40.75	40.75	10	8,079	0.12%
2022/02/10	4	41.84	2	41.85	41.60	2	8,150	0.02%
2022/02/09	3	41.95	4	42.22	42.00	-1	8,151	-0.01%
2022/02/08	5	42.40	13.3	42.69	42.50	-8.3	8,338	-0.10%
2022/02/07	15.3	41.59	26.3	41.43	41.90	-11	8,113	-0.14%
2022/01/26	5	39.99	4	39.88	39.30	1	7,866	0.01%
2022/01/25	4	39.99	8	39.78	38.50	-4	7,821	-0.05%
2022/01/24	1	38.40	6	36.75	38.20	-5	7,673	-0.07%
2022/01/21	0	0.00	4	39.15	38.90	-4	7,730	-0.05%
2022/01/20	5	39.59	15	39.85	39.45	-10	7,757	-0.13%
2022/01/19	32.3	38.80	30	38.62	38.20	2.3	7,660	0.03%
2022/01/18	15	37.05	0	0.00	36.85	15	7,727	0.19%
2022/01/17	12	37.12	33	36.81	37.05	-21	7,792	-0.27%
2022/01/14	4	34.45	0	0.00	34.45	4	7,750	0.05%
2022/01/13	10	35.42	1	35.45	35.10	9	7,752	0.12%
2022/01/12	5	35.69	1	36.85	35.50	4	7,751	0.05%
2022/01/11	2	36.65	1	37.50	36.45	1	7,759	0.01%
2022/01/10	1	37.35	4	37.64	37.45	-3	7,749	-0.04%
2022/01/07	3	37.20	7	37.28	37.30	-4	7,774	-0.05%
2022/01/06	10	38.77	20	38.68	38.50	-10	7,781	-0.13%
2022/01/04	0	0.00	1	39.60	39.85	-1	7,774	-0.01%
2022/01/03	2	39.63	0	0.00	39.70	2	7,792	0.03%
2021/12/30	2	40.05	31	39.90	39.95	-29	7,824	-0.37%
2021/12/28	3	40.80	4	40.98	40.40	-1	8,243	-0.01%
2021/12/27	1	40.30	1	40.15	40.30	0	8,295	0.00%
2021/12/24	0	0.00	5	39.95	39.95	-5	8,359	-0.06%
2021/12/23	9	41.26	0	0.00	41.15	9	8,360	0.11%
2021/12/22	5	41.50	5	41.55	41.40	0	8,433	0.00%
2021/12/21	0	0.00	1	40.90	40.95	-1	8,597	-0.01%
2021/12/20	2	40.55	2	41.03	41.05	0	8,603	0.00%
2021/12/17	10.1	40.05	21	40.15	40.00	-10.9	8,562	-0.13%
2021/12/16	0.1	41.05	0	0.00	41.20	0.1	8,485	0.00%
2021/12/15	0	0.00	2	41.28	41.15	-2	8,434	-0.02%
2021/12/14	15	41.63	0	0.00	40.90	15	8,390	0.18%
2021/12/13	3	43.90	10	44.49	43.00	-7	8,274	-0.08%
2021/12/10	12	43.16	5	42.92	44.50	7	8,162	0.09%
2021/12/09	5	44.82	2	46.70	44.50	3	8,038	0.04%
2021/12/08	3	45.38	2	45.15	45.15	1	7,958	0.01%
2021/12/07	21	46.39	16	45.30	45.85	5	7,912	0.06%
2021/12/06	5	45.65	12	45.67	45.45	-7	7,813	-0.09%
2021/12/03	4	44.79	7.1	44.77	44.50	-3.1	7,663	-0.04%
2021/12/02	3	43.58	6	44.48	43.05	-3	7,505	-0.04%
2021/11/30	4	44.48	10	44.00	43.40	-6	7,356	-0.08%
2021/11/29	0	0.00	7	41.34	42.25	-7	7,265	-0.10%
2021/11/26	3	43.05	7.1	43.73	42.90	-4.1	7,148	-0.06%
2021/11/25	7.1	44.92	7	45.06	44.95	0.1	7,006	0.00%
2021/11/24	23	44.78	15	44.64	45.15	8	6,847	0.12%
2021/11/23	3	42.45	6	42.86	42.05	-3	6,516	-0.05%
2021/11/22	1	43.40	10	43.64	43.00	-9	6,432	-0.14%
2021/11/19	16.5	43.00	11.2	43.58	43.65	5.4	6,353	0.08%
2021/11/18	15.7	44.88	110	45.35	44.10	-94.4	6,144	-1.54%	大賣/
2021/11/17	0	0.00	6	43.81	43.50	-6	5,726	-0.10%
2021/11/16	41	43.74	35	43.64	42.05	6	5,502	0.11%
2021/11/15	22	40.49	21	41.13	41.55	1	4,984	0.02%
2021/11/12	5	38.49	1.7	39.00	37.80	3.3	4,667	0.07%
2021/11/11	10.7	40.86	9	40.59	39.00	1.7	4,548	0.04%
2021/11/10	31	39.53	36	39.65	39.50	-5	4,331	-0.12%
2021/11/09	16	39.03	9	38.84	38.85	7	4,179	0.17%
2021/11/08	10	38.80	10	39.59	38.00	0	4,063	0.00%
2021/11/05	25	39.52	38	39.28	39.80	-13	3,986	-0.33%
2021/11/04	10	38.22	14	37.91	38.20	-4	3,769	-0.11%
2021/11/03	26	37.33	11	37.66	37.00	15	3,715	0.40%
2021/11/02	46	38.01	32	37.36	37.10	14	3,701	0.38%
2021/11/01	52	38.48	42	38.50	37.70	10	3,523	0.28%
2021/10/29	14	37.08	44	36.77	37.10	-30	3,433	-0.87%
2021/10/28	11	36.98	8	37.25	35.70	3	3,373	0.09%
2021/10/27	40	36.35	20	35.87	36.60	20	3,439	0.58%
2021/10/26	25	35.35	26	35.59	35.70	-1	3,391	-0.03%
2021/10/25	14	33.73	9	33.54	33.85	5	3,153	0.16%
2021/10/22	3	31.77	3	31.95	32.00	0	3,071	0.00%
2021/10/21	4	32.84	1	33.50	32.25	3	3,112	0.10%
2021/10/20	0	0.00	3	33.20	32.85	-3	3,094	-0.10%
2021/10/19	3	33.20	2	33.20	33.00	1	3,099	0.03%
2021/10/18	0	0.00	1	32.60	31.85	-1	3,073	-0.03%
2021/10/15	2	32.23	8	32.33	32.10	-6	3,100	-0.19%
2021/10/14	8	31.80	23	31.88	31.85	-15	3,070	-0.49%
2021/10/12	20	31.30	2	30.55	30.45	18	3,022	0.60%
2021/10/08	0	0.00	2	33.08	32.45	-2	2,967	-0.07%
2021/10/07	2	33.25	39	33.34	33.05	-37	2,948	-1.26%
2021/10/06	27	33.23	4	33.95	33.00	23	2,963	0.78%
2021/10/05	56	33.88	36	33.65	32.70	20	2,869	0.70%
2021/10/04	12	32.42	16	32.56	33.10	-4	2,536	-0.16%
2021/10/01	8	31.63	6	33.86	30.85	2	2,491	0.08%
2021/09/30	3	31.77	2	32.25	33.20	1	2,443	0.04%
2021/09/29	10	32.96	15	32.86	32.00	-5	2,568	-0.19%
2021/09/28	39	33.60	40	33.07	32.80	-1	2,567	-0.04%
2021/09/27	0	0.00	3	31.43	31.70	-3	2,393	-0.13%
2021/09/24	0	0.00	2	30.45	30.25	-2	2,400	-0.08%
2021/09/22	3	30.13	0	0.00	30.10	3	2,500	0.12%
2021/09/17	1	30.80	0	0.00	31.10	1	2,540	0.04%
2021/09/16	2	31.65	0	0.00	31.25	2	2,550	0.08%
2021/09/15	1	31.80	2	32.53	31.95	-1	2,544	-0.04%
2021/09/14	1	32.20	9	32.72	32.20	-8	2,546	-0.31%
2021/09/13	2	31.48	1.6	31.52	31.70	0.4	2,509	0.02%
2021/09/10	7	31.74	58	31.88	31.40	-51	2,492	-2.05%
2021/09/09	37	32.72	80	32.30	32.75	-43	2,447	-1.76%
2021/09/08	5.2	29.96	0	0.00	29.80	5.2	2,374	0.22%
2021/09/07	20	30.99	0	0.00	30.70	20	2,373	0.84%
2021/09/06	10	32.38	1	32.03	31.75	9	2,365	0.38%
2021/09/03	1.3	32.50	2	32.75	33.00	-0.7	2,359	-0.03%
2021/09/02	2	31.95	3	31.97	32.00	-1	2,337	-0.04%
2021/09/01	0	0.00	25	31.05	31.10	-25	2,301	-1.09%
2021/08/31	2	30.70	0.9	31.01	30.75	1.1	2,302	0.05%
2021/08/30	7	31.36	0	0.00	31.35	7	2,298	0.30%
2021/08/27	8	31.21	6	31.18	31.25	2	2,301	0.09%
2021/08/26	8	31.38	20	31.26	31.20	-12	2,278	-0.53%
2021/08/24	0	0.00	4	30.58	30.85	-4	2,252	-0.18%
2021/08/23	0	0.00	5	29.60	29.90	-5	2,247	-0.22%
2021/08/20	20	29.16	0	0.00	29.00	20	2,254	0.89%
2021/08/19	0	0.00	109	29.39	29.10	-109	2,296	-4.75%	大賣/鉅額交易
2021/08/18	0	0.00	70	30.31	31.10	-70	2,330	-3.00%
2021/08/17	2	29.40	0	0.00	28.90	2	2,319	0.09%
2021/08/16	0	0.00	3	30.95	29.15	-3	2,316	-0.13%
2021/08/13	2	31.95	0	0.00	31.05	2	2,297	0.09%
2021/08/12	3	31.60	8	31.60	31.35	-5	2,295	-0.22%
2021/08/11	9	31.12	5	32.11	31.05	4	2,300	0.17%
2021/08/09	25	35.15	0	0.00	35.10	25	2,218	1.13%
2021/08/06	0	0.00	20	37.55	36.50	-20	2,215	-0.90%
2021/08/05	16	38.25	1	38.70	38.25	15	2,210	0.68%
2021/08/04	63	39.01	54	39.51	38.35	9	2,225	0.40%
2021/08/03	29	38.60	24	39.01	38.70	5	2,185	0.23%
2021/08/02	66	38.85	30	38.50	39.20	36	2,114	1.70%
2021/07/30	17	36.90	12	37.45	36.50	5	1,928	0.26%
2021/07/29	0	0.00	9	34.36	35.00	-9	1,859	-0.48%
2021/07/28	8	33.91	3	34.30	33.60	5	1,858	0.27%
2021/07/27	54	36.61	26	36.95	35.10	28	1,864	1.50%
2021/07/26	0	0.00	1	36.50	35.50	-1	1,836	-0.05%
2021/07/23	0	0.00	4	35.03	35.55	-4	1,828	-0.22%
2021/07/22	0	0.00	1	34.50	33.85	-1	1,816	-0.06%
2021/07/21	4	33.68	1	34.60	33.25	3	1,806	0.17%
2021/07/20	2	34.55	4	34.32	34.05	-2	1,768	-0.11%
2021/07/19	2	35.18	9	35.14	35.05	-7	1,759	-0.40%
2021/07/16	9	35.82	2	36.15	35.65	7	1,774	0.39%
2021/07/15	2	35.63	1	35.60	35.50	1	1,778	0.06%
2021/07/14	11	36.12	0	0.00	35.35	11	1,777	0.62%
2021/07/13	29	37.97	23.1	38.29	36.95	5.9	1,760	0.34%
2021/07/12	0	0.00	3	37.10	37.10	-3	1,705	-0.18%
2021/07/09	3	37.13	5	37.25	36.90	-2	1,695	-0.12%
2021/07/08	7	38.47	7	38.50	37.95	0	1,702	0.00%
2021/07/07	39	37.53	30	37.70	37.55	9	1,709	0.53%
2021/07/06	25	39.59	44	39.63	38.45	-19	1,717	-1.11%
2021/07/05	87	36.54	124	36.81	38.35	-37	1,591	-2.32%	大賣/
2021/07/02	11	34.20	21	35.26	34.90	-10	1,550	-0.65%
2021/07/01	40	35.14	33	35.77	35.00	7	1,602	0.44%
2021/06/30	41	35.05	9	35.57	35.80	32	1,688	1.90%
2021/06/29	1	32.30	6	33.22	33.05	-5	1,671	-0.30%
2021/06/28	11	33.54	6	31.35	33.90	5	1,655	0.30%
2021/06/25	4	31.40	7	31.09	31.40	-3	1,624	-0.18%
2021/06/23	0	0.00	3	29.83	30.20	-3	1,634	-0.18%
2021/06/22	1	28.70	0	0.00	28.65	1	1,630	0.06%
2021/06/21	2	29.15	0	30.10	28.70	2	1,641	0.12%
2021/06/17	1	30.00	0	29.85	30.00	1	1,677	0.06%
2021/06/15	0	0.00	1	30.60	30.50	-1	1,708	-0.06%
2021/06/11	0	0.00	2	30.55	30.35	-2	1,718	-0.12%
2021/06/10	3	29.80	0	0.00	30.55	3	1,727	0.17%
2021/06/09	3	30.25	0	0.00	30.20	3	1,736	0.17%
2021/06/07	3	28.60	0	0.00	29.15	3	1,762	0.17%
2021/06/04	2	29.60	0	0.00	29.40	2	1,782	0.11%
2021/06/03	1	30.00	0	0.00	30.10	1	1,814	0.06%
2021/06/01	3	30.30	0	0.00	30.40	3	1,854	0.16%
2021/05/28	1	31.20	5	31.05	30.65	-4	1,888	-0.21%
2021/05/27	6	30.95	0	0.00	30.50	6	1,913	0.31%
2021/05/26	0	0.00	15	30.59	32.20	-15	1,915	-0.78%
2021/05/25	0	0.00	7	28.06	29.30	-7	1,935	-0.36%
2021/05/24	10	26.65	2	26.53	26.65	8	1,982	0.40%
2021/05/21	1	25.90	1	26.60	26.25	0	2,054	0.00%
2021/05/20	2	25.70	2	26.33	26.15	0	2,175	0.00%
2021/05/19	4	26.20	1	27.80	26.15	3	2,202	0.14%
2021/05/18	0	0.00	7	26.01	27.25	-7	2,211	-0.32%
2021/05/17	4	24.58	3	25.52	24.80	1	2,232	0.04%
2021/05/14	2	26.75	1	26.45	26.35	1	2,227	0.04%
2021/05/13	1	25.00	4	26.76	27.00	-3	2,215	-0.14%
2021/05/12	2	27.75	1	31.00	27.75	1	2,197	0.05%
2021/05/10	2	34.50	0	0.00	33.85	2	2,210	0.09%
2021/05/05	1	32.25	1	33.65	33.65	0	2,287	0.00%
2021/05/04	2	31.50	1.2	31.91	32.90	0.8	2,364	0.03%
2021/05/03	1.1	36.05	22	35.17	35.00	-20.9	2,360	-0.89%
2021/04/29	1	37.00	1	37.15	37.10	0	2,356	0.00%
2021/04/28	2	37.48	3	37.25	37.30	-1	2,374	-0.04%
2021/04/27	6	38.00	2	37.98	37.80	4	2,405	0.17%
2021/04/26	1	38.25	0	0.00	38.20	1	2,420	0.04%
2021/04/23	3	37.62	0	0.00	38.00	3	2,436	0.12%
2021/04/22	8	38.40	0	0.00	37.70	8	2,468	0.32%
2021/04/21	6	38.71	0	0.00	38.60	6	2,455	0.24%
2021/04/20	2.5	38.82	0	0.00	39.00	2.5	2,478	0.10%
2021/04/19	9	38.96	1	39.10	38.95	8	2,522	0.32%
2021/04/16	5	39.29	0	0.00	39.30	5	2,593	0.19%
2021/04/15	3.5	38.56	0	0.00	38.90	3.5	2,616	0.13%
2021/04/14	7	38.60	6	38.95	38.50	1	2,618	0.04%
2021/04/13	2.5	39.36	1	39.00	38.80	1.5	2,642	0.06%
2021/04/12	10.1	40.34	6	40.81	39.75	4.1	2,657	0.15%
2021/04/09	13.5	42.96	0.4	42.86	41.65	13.1	2,658	0.49%
2021/04/08	0.4	43.70	3	44.23	43.80	-2.6	2,631	-0.10%
2021/04/07	2	43.35	10	43.48	43.60	-8	2,621	-0.31%
2021/04/06	6	43.71	33.1	41.60	44.00	-27.1	2,567	-1.06%
2021/04/01	7	39.79	8	39.96	40.15	-1	2,509	-0.04%
2021/03/31	6	38.27	2	39.05	38.20	4	2,574	0.16%
2021/03/30	3	39.33	2	39.78	39.10	1	2,591	0.04%
2021/03/29	9	39.87	2	39.80	39.70	7	2,588	0.27%
2021/03/26	0	37.90	2	37.68	37.80	-2	2,594	-0.08%
2021/03/25	2.1	37.47	0	0.00	37.45	2.1	2,637	0.08%
2021/03/24	2	37.65	1	37.50	37.45	1	2,662	0.04%
2021/03/23	8	38.68	9	39.41	38.25	-1	2,673	-0.04%
2021/03/22	17	39.44	0	0.00	39.15	17	2,662	0.64%
2021/03/19	17	40.46	0	0.00	40.05	17	2,679	0.63%
2021/03/18	3	39.85	10.5	40.32	40.95	-7.5	2,686	-0.28%
2021/03/16	6	39.53	0	0.00	39.50	6	2,737	0.22%
2021/03/15	1	39.80	1	40.50	39.90	0	2,774	0.00%
2021/03/12	2	39.98	0	0.00	39.40	2	2,845	0.07%
2021/03/11	1	39.75	0	0.00	39.90	1	3,008	0.03%
2021/03/10	15	39.60	1	40.60	39.70	14	3,231	0.43%
2021/03/09	8.1	39.41	2	40.30	39.70	6.1	3,461	0.17%
2021/03/08	15	41.46	1	41.00	40.80	14	3,641	0.38%
2021/03/04	1	42.65	5	43.58	42.95	-4	3,788	-0.11%
2021/03/03	4	42.35	5	42.91	42.85	-1	3,801	-0.03%
2021/03/02	21	44.28	0	0.00	43.60	21	3,807	0.55%
2021/02/26	0.1	44.85	9	44.52	44.85	-8.9	3,845	-0.23%
2021/02/25	19	44.12	15.4	44.03	45.55	3.6	3,906	0.09%
2021/02/24	33	43.35	0.3	43.56	43.15	32.7	3,993	0.82%
2021/02/23	8.3	44.41	6	44.63	45.00	2.3	4,048	0.06%
2021/02/22	27	44.20	11	44.10	45.55	16	4,054	0.39%
2021/02/19	6	41.26	10	40.30	41.45	-4	3,988	-0.10%
2021/02/17	7	39.52	2	39.35	40.00	5	4,124	0.12%
2021/02/05	2	38.35	2	39.15	38.30	0	4,118	0.00%
2021/02/04	0	0.00	1	39.60	38.95	-1	4,168	-0.02%
2021/02/03	0	0.00	0	39.35	38.65	0	4,249	0.00%
2021/02/02	1	39.60	4.5	40.57	39.30	-3.5	4,321	-0.08%
2021/02/01	2	36.50	0	0.00	38.05	2	4,378	0.05%
2021/01/29	1	39.70	4	39.78	38.00	-3	4,542	-0.07%
2021/01/28	5	38.75	0	0.00	38.95	5	4,791	0.10%
2021/01/27	0	38.60	0	0.00	38.00	0	5,020	0.00%
2021/01/26	1	38.30	3	38.70	38.60	-2	5,387	-0.04%
2021/01/25	0	0.00	7	36.10	36.90	-7	5,574	-0.13%
2021/01/22	0	0.00	3	33.52	33.55	-3	5,613	-0.05%
2021/01/21	1	34.10	1	35.20	34.20	0	5,605	0.00%
2021/01/20	4.1	35.40	0	0.00	34.05	4.1	5,602	0.07%
2021/01/19	3	36.87	0	0.00	36.35	3	5,579	0.05%
2021/01/18	1	37.00	0	0.00	37.20	1	5,586	0.02%
2021/01/15	1	39.25	3	39.02	38.70	-2	5,587	-0.04%
2021/01/14	0	0.00	5	38.20	37.95	-5	5,599	-0.09%
2021/01/13	6	38.57	12	38.04	38.20	-6	5,663	-0.11%
2021/01/12	2	36.75	0	0.00	35.95	2	5,738	0.03%
2021/01/11	14.2	37.51	1	37.40	37.65	13.2	5,783	0.23%
2021/01/08	3	39.13	0	0.00	39.05	3	5,781	0.05%
2021/01/07	1	39.95	1	40.60	40.00	0	5,826	0.00%
2021/01/06	4	40.26	8	40.20	39.80	-4	5,971	-0.07%
2021/01/05	6	42.28	35	41.79	41.60	-29	5,985	-0.48%
2021/01/04	3	42.27	6	42.53	42.80	-3	6,044	-0.05%
2020/12/31	33	41.70	2	41.98	41.30	31	6,066	0.51%
2020/12/30	1	42.00	5	41.33	42.00	-4	6,061	-0.07%
2020/12/28	4	39.39	2	39.35	39.15	2	6,021	0.03%
2020/12/25	15	40.46	1	40.30	40.35	14	5,973	0.23%
2020/12/24	4	42.15	1	43.50	41.80	3	5,891	0.05%
2020/12/23	1	41.50	2	42.50	42.50	-1	5,922	-0.02%
2020/12/22	0	0.00	3	42.62	41.50	-3	5,968	-0.05%
2020/12/21	4	41.70	0	0.00	41.30	4	6,036	0.07%
2020/12/18	6.2	43.47	2	43.80	43.00	4.2	6,038	0.07%
2020/12/17	3	44.12	0	0.00	44.05	3	6,032	0.05%
2020/12/16	1	44.90	4	44.93	44.90	-3	6,063	-0.05%
2020/12/15	6	44.47	2	44.90	43.75	4	6,138	0.07%
2020/12/11	1	45.80	1	46.30	45.30	0	6,101	0.00%
2020/12/10	2	45.98	3	45.95	45.50	-1	6,081	-0.02%
2020/12/09	7	46.64	15.2	46.25	46.45	-8.2	6,052	-0.13%
2020/12/08	5.2	47.17	13	47.36	47.20	-7.9	6,016	-0.13%
2020/12/07	89	46.11	2	45.73	45.15	87	5,945	1.46%
2020/12/04	43	51.23	4.1	50.15	49.90	38.9	5,781	0.67%
2020/12/03	58.1	52.42	11	54.33	54.90	47.1	5,571	0.85%
2020/12/02	2	48.30	7	47.74	50.70	-5	5,343	-0.09%
2020/12/01	0	0.00	10	45.62	46.10	-10	5,163	-0.19%
2020/11/30	16	45.76	9	47.89	45.00	7	5,127	0.14%
2020/11/27	2	46.98	1	47.60	47.05	1	5,031	0.02%
2020/11/26	5	47.16	2	46.95	47.30	3	5,032	0.06%
2020/11/25	11	47.04	28	47.51	47.20	-17	5,055	-0.34%
2020/11/24	62	47.56	10	48.88	47.00	52	5,030	1.03%
2020/11/23	14	47.67	9	48.16	48.80	5	5,037	0.10%
2020/11/20	13	49.16	10.1	49.32	48.35	2.9	4,954	0.06%
2020/11/19	10.1	49.45	6	49.67	50.40	4.1	4,860	0.08%
2020/11/18	1	47.50	5	48.05	48.05	-4	4,789	-0.08%
2020/11/17	2	48.13	9	48.23	48.30	-7	4,737	-0.15%
2020/11/16	5	47.26	11.4	46.90	47.85	-6.4	4,689	-0.14%
2020/11/13	3	45.70	29	46.40	45.75	-26	4,663	-0.56%
2020/11/12	15	46.12	2.6	45.03	45.75	12.4	4,666	0.27%
2020/11/11	46	44.98	4	45.98	47.05	42	4,679	0.90%
2020/11/10	4	44.79	4	44.64	44.90	0	4,623	0.00%
2020/11/09	8	47.99	6	47.58	46.50	2	4,551	0.04%
2020/11/06	13	47.40	7.2	48.52	47.60	5.8	4,465	0.13%
2020/11/05	7.1	47.03	15	47.35	46.00	-8	4,329	-0.18%
2020/11/04	5	44.84	8.6	44.85	45.00	-3.6	4,100	-0.09%
2020/11/03	7.3	42.09	25.7	42.85	45.10	-18.4	3,930	-0.47%
2020/11/02	17	39.50	24	40.00	41.00	-7	3,561	-0.20%
2020/10/30	6	37.42	6	37.24	37.45	0	3,310	0.00%
2020/10/28	4	36.23	3	36.00	35.65	1	3,285	0.03%
2020/10/27	4	36.78	0	0.00	36.35	4	3,293	0.12%
2020/10/23	1	37.25	10	36.90	37.00	-9	3,313	-0.27%
2020/10/22	1	37.00	0	0.00	36.95	1	3,366	0.03%
2020/10/21	4	38.75	6	39.44	38.30	-2	3,397	-0.06%
2020/10/20	3	39.90	22	39.73	39.85	-19	3,428	-0.55%
2020/10/19	10	39.26	2	39.35	39.50	8	3,365	0.24%
2020/10/16	0	0.00	6	38.89	38.00	-6	3,327	-0.18%
2020/10/15	7	38.92	2	39.50	39.00	5	3,279	0.15%
2020/10/14	2	39.00	4	39.13	38.95	-2	3,255	-0.06%
2020/10/13	0	0.00	3	37.57	38.00	-3	3,197	-0.09%
2020/10/12	1	38.30	8	37.06	37.95	-7	3,207	-0.22%
2020/10/08	6	36.28	7	35.81	36.20	-1	3,144	-0.03%
2020/10/07	2	34.20	4	34.13	34.20	-2	3,112	-0.06%
2020/10/06	4	34.14	5	33.53	33.95	-1	3,158	-0.03%
2020/10/05	5	32.82	6	32.80	32.80	-1	3,261	-0.03%
2020/09/30	0	0.00	1	34.00	33.80	-1	3,421	-0.03%
2020/09/29	2	33.50	1	34.10	33.50	1	3,470	0.03%
2020/09/28	8	32.39	3	33.50	34.10	5	3,617	0.14%
2020/09/25	7	32.56	7	33.09	31.10	0	3,636	0.00%
2020/09/24	11	32.96	0	0.00	32.55	11	3,686	0.30%
2020/09/23	11	36.11	1	35.80	35.30	10	3,768	0.27%
2020/09/22	0	0.00	1	36.25	36.50	-1	3,926	-0.03%
2020/09/21	3	38.35	9	38.48	38.00	-6	3,973	-0.15%
2020/09/18	9	38.19	2	37.90	39.10	7	3,924	0.18%
2020/09/17	0	0.00	1	36.70	36.30	-1	3,846	-0.03%
2020/09/14	1	35.65	1	35.55	36.50	0	3,848	0.00%
2020/09/11	4	35.83	5	35.68	35.75	-1	3,861	-0.03%
2020/09/10	1	36.45	0	0.00	36.10	1	3,900	0.03%
2020/09/08	1	35.80	3	36.22	35.85	-2	3,901	-0.05%
2020/09/07	2	37.15	2	37.30	36.50	0	3,904	0.00%
2020/09/04	5	36.62	0	0.00	36.65	5	3,934	0.13%
2020/09/03	0	0.00	1	37.25	37.30	-1	3,949	-0.03%
2020/09/02	2	38.78	3	38.27	37.90	-1	4,035	-0.02%
2020/09/01	0	0.00	1	38.80	38.80	-1	4,047	-0.02%
2020/08/31	2	39.43	0	0.00	39.35	2	4,041	0.05%
2020/08/28	3	38.47	2	39.00	38.90	1	4,039	0.02%
2020/08/27	5	39.60	5	38.96	39.00	0	4,027	0.00%
2020/08/26	3	37.67	2	36.98	37.70	1	3,958	0.03%
2020/08/25	1	35.65	1	35.10	35.05	0	3,924	0.00%
2020/08/21	1	34.20	4	34.38	34.35	-3	3,956	-0.08%
2020/08/20	4	33.09	12	33.08	33.80	-8	3,992	-0.20%
2020/08/19	4	33.13	3	35.67	35.80	1	4,003	0.02%
2020/08/18	1	33.90	1	34.00	33.35	0	4,024	0.00%
2020/08/17	2	35.25	0	0.00	34.50	2	4,020	0.05%
2020/08/14	10	36.35	0	0.00	36.10	10	3,998	0.25%
2020/08/13	1	36.50	0	36.50	36.50	1	4,017	0.02%
2020/08/11	1	37.20	0	0.00	37.20	1	4,127	0.02%
2020/08/10	1	38.20	8	38.76	38.60	-7	4,182	-0.17%
2020/08/07	9	38.55	5	38.82	39.90	4	4,209	0.10%
2020/08/06	0	0.00	1	36.95	36.90	-1	4,169	-0.02%
2020/08/05	0	0.00	8	36.71	37.00	-8	4,217	-0.19%
2020/08/03	0	37.00	1	37.60	37.20	-1	4,593	-0.02%
2020/07/31	3	38.10	1	38.00	38.15	2	4,819	0.04%
2020/07/30	13	37.11	0	0.00	37.75	13	4,995	0.26%
2020/07/28	1	37.90	8	37.88	36.20	-7	5,147	-0.14%
2020/07/27	5	38.77	22.5	37.88	37.55	-17.5	5,174	-0.34%
2020/07/24	11	40.42	14	39.55	39.95	-3	5,227	-0.06%
2020/07/23	2	40.30	7	41.07	42.05	-5	5,389	-0.09%
2020/07/22	8	40.23	3	41.25	41.35	5	5,464	0.09%
2020/07/21	12	38.85	0	0.00	38.90	12	5,613	0.21%
2020/07/20	4	36.80	5	37.00	38.70	-1	5,708	-0.02%
2020/07/17	16	42.38	12	40.20	38.55	4	5,734	0.07%
2020/07/16	11	38.42	8	40.00	41.10	3	5,708	0.05%
2020/07/15	1	37.50	21	37.52	37.40	-20	5,689	-0.35%
2020/07/14	1	37.20	7	38.81	38.00	-6	5,754	-0.10%
2020/07/13	7	37.94	2	37.55	37.85	5	5,826	0.09%
2020/07/10	20	36.75	11	39.50	36.95	9	5,806	0.15%
2020/07/09	8	37.60	14.7	37.19	38.60	-6.7	5,696	-0.12%
2020/07/08	1	33.80	2.4	35.10	35.10	-1.4	5,540	-0.03%
2020/07/07	12	29.86	21	30.21	31.95	-9	5,497	-0.16%
2020/07/06	4	29.05	36	29.46	29.05	-32	5,361	-0.60%
2020/07/03	45	28.75	9	28.80	28.75	36	5,356	0.67%
2020/07/02	16	29.23	8	29.13	28.60	8	5,270	0.15%
2020/07/01	5	27.17	8	27.54	27.90	-3	5,129	-0.06%
2020/06/30	9	24.21	9	24.11	25.40	0	4,946	0.00%
2020/06/23	6	23.32	0	0.00	23.40	6	4,893	0.12%
2020/06/22	0	0.00	10	23.80	23.75	-10	4,894	-0.20%
2020/06/19	3	23.70	0	0.00	23.60	3	4,908	0.06%
2020/06/17	1	24.50	8	24.01	24.35	-7	4,923	-0.14%
2020/06/16	0	0.00	2	23.25	23.00	-2	4,915	-0.04%
2020/06/15	4	23.03	0	0.00	23.00	4	4,966	0.08%
2020/06/12	3	22.27	0	0.00	23.55	3	4,969	0.06%
2020/06/11	7	23.40	2	23.65	23.00	5	4,978	0.10%
2020/06/10	2	23.30	7	23.91	24.20	-5	4,963	-0.10%
2020/06/09	16	22.94	8	23.94	23.65	8	4,954	0.16%
2020/06/08	2	25.00	5	25.16	24.75	-3	4,927	-0.06%
2020/06/05	4	25.78	1	25.30	25.45	3	5,001	0.06%
2020/06/04	2	25.40	2	25.35	25.30	0	5,034	0.00%
2020/06/02	0	0.00	1	26.45	26.30	-1	4,997	-0.02%
2020/06/01	1	25.75	3	25.48	25.85	-2	4,969	-0.04%
2020/05/27	2	26.45	6	25.95	25.95	-4	4,993	-0.08%
2020/05/26	7	26.94	29	27.08	26.65	-22	5,035	-0.44%
2020/05/25	10	26.69	3	27.00	26.95	7	5,006	0.14%
2020/05/21	0	0.00	40	25.84	25.80	-40	4,965	-0.81%
2020/05/20	0	0.00	4	25.45	25.15	-4	4,982	-0.08%
2020/05/19	3	26.30	0	0.00	25.95	3	4,961	0.06%
2020/05/15	32	24.43	16	24.53	24.50	16	4,862	0.33%
2020/05/14	2	25.05	4	25.20	24.50	-2	4,797	-0.04%
2020/05/13	3	26.15	2	26.53	26.05	1	4,810	0.02%
2020/05/12	37	26.80	5	26.55	26.10	32	4,859	0.66%
2020/05/11	10	26.51	18	25.20	26.20	-8	4,863	-0.16%
2020/05/08	22	27.30	45	27.40	26.15	-23	4,859	-0.47%
2020/05/07	40	25.86	20	26.64	27.40	20	4,664	0.43%
2020/05/06	20	24.80	35	24.90	24.95	-15	4,554	-0.33%
2020/05/05	31	22.46	2	21.95	22.70	29	4,469	0.65%
2020/05/04	5	22.84	8	23.03	22.80	-3	4,394	-0.07%
2020/04/30	5	23.97	0	0.00	23.60	5	4,351	0.11%
2020/04/29	17	23.17	0.6	23.40	23.80	16.4	4,310	0.38%
2020/04/28	10	24.39	29	24.87	23.75	-19	4,265	-0.45%
2020/04/27	1	23.00	31.8	22.92	23.35	-30.8	4,021	-0.77%
2020/04/24	5	21.45	44	20.67	21.25	-39	3,958	-0.99%
2020/04/23	25	19.53	8.3	19.72	19.70	16.7	3,853	0.43%
2020/04/22	19	17.75	19	17.60	18.45	0	3,750	0.00%
2020/04/21	9	17.56	7	17.90	17.25	2	3,695	0.05%
2020/04/20	5	18.49	21	18.36	18.40	-16	3,684	-0.43%
2020/04/17	24	18.11	21.1	17.55	18.05	2.9	3,645	0.08%
2020/04/16	23	16.77	3	17.33	17.40	20	3,539	0.57%
2020/04/15	0	0.00	7.1	16.13	16.35	-7.1	3,430	-0.21%
2020/04/13	4	14.76	3	15.10	14.65	1	3,409	0.03%
2020/04/10	0.3	14.95	2	14.95	14.95	-1.7	3,454	-0.05%
2020/04/09	7	14.88	2	15.80	14.45	5	3,456	0.14%
2020/04/08	3	15.03	2	15.30	15.30	1	3,516	0.03%
2020/04/07	0	0.00	5	14.18	14.30	-5	3,580	-0.14%
2020/04/06	1	13.00	11	12.37	13.00	-10	3,728	-0.27%
2020/04/01	5	11.76	9	11.55	11.85	-4	3,794	-0.11%
2020/03/31	5	10.96	2	11.20	10.80	3	3,798	0.08%
2020/03/30	0	0.00	5	10.62	11.10	-5	3,813	-0.13%
2020/03/27	6	10.97	4	11.26	10.75	2	3,816	0.05%
2020/03/26	6	11.13	1	10.95	10.85	5	3,800	0.13%
2020/03/25	1	11.15	5	11.26	11.20	-4	3,786	-0.11%
2020/03/24	2	10.30	3	10.45	10.60	-1	3,760	-0.03%
2020/03/23	2	9.96	1	10.15	10.05	1	3,749	0.03%
2020/03/20	2	10.90	9	11.01	11.05	-7	3,719	-0.19%
2020/03/19	7	10.19	1	10.50	10.05	6	3,688	0.16%
2020/03/18	2	11.75	2	12.15	11.15	0	3,662	0.00%
2020/03/16	1	13.60	1	13.70	13.35	0	3,689	0.00%
2020/03/13	3	13.63	3	13.67	14.50	0	3,742	0.00%
2020/03/12	5	15.27	1	15.35	14.90	4	3,782	0.11%
2020/03/11	13	15.88	24	15.92	16.55	-11	3,816	-0.29%
2020/03/10	4	14.09	10	14.28	15.05	-6	3,725	-0.16%
2020/03/09	6	14.24	2	13.70	13.70	4	3,670	0.11%
2020/03/06	4	14.75	9	15.05	14.90	-5	3,683	-0.14%
2020/03/05	0	15.20	0	0.00	15.25	0	3,750	0.00%
2020/03/04	11	15.30	1	15.85	15.20	10	3,785	0.26%
2020/03/03	5	15.95	0	0.00	16.10	5	3,761	0.13%
2020/03/02	10	15.88	6	16.48	16.35	4	3,725	0.11%
2020/02/27	9	16.39	60	16.84	15.90	-51	3,684	-1.38%
2020/02/26	17	17.79	20	18.00	17.50	-3	3,588	-0.08%
2020/02/25	17	18.18	4	18.43	18.40	13	3,547	0.37%
2020/02/24	25	18.82	1	19.00	18.90	24	3,500	0.69%
2020/02/21	26	19.66	10	19.76	19.35	16	3,458	0.46%
2020/02/20	3	18.67	0	0.00	18.70	3	3,377	0.09%
2020/02/19	9	18.66	1	19.25	19.00	8	3,338	0.24%
2020/02/18	5	19.10	0	0.00	19.25	5	3,309	0.15%
2020/02/14	38	19.31	0	0.00	19.70	38	3,236	1.17%
2020/02/13	20	20.33	7	19.50	19.00	13	3,138	0.41%
2020/02/12	11	20.50	52	20.29	20.20	-41	3,034	-1.35%
2020/02/11	41	20.32	4	20.45	20.60	37	2,955	1.25%
2020/02/10	0	0.00	2	19.45	19.20	-2	2,815	-0.07%
2020/02/07	3	19.18	35	19.57	19.15	-32	2,720	-1.18%
2020/02/06	48	18.45	7	18.22	18.50	41	2,563	1.60%
2020/02/05	3	16.47	7.1	15.89	16.85	-4.1	2,439	-0.17%
2020/02/04	4	14.78	3	14.90	15.35	1	2,373	0.04%
2020/02/03	3	15.28	13	15.57	15.25	-10	2,320	-0.43%
2020/01/31	19	15.47	13	15.31	16.90	6	2,254	0.27%
2020/01/30	3	16.80	10	16.80	16.80	-7	2,159	-0.32%
2020/01/20	16	18.67	6.1	18.63	18.65	9.9	2,127	0.46%
2020/01/17	8	18.05	20	17.50	18.15	-12	2,062	-0.58%
2020/01/14	0	0.00	6	18.38	18.40	-6	1,895	-0.32%
2020/01/10	2	16.20	0	0.00	16.30	2	1,802	0.11%
2020/01/07	3	16.50	0	0.00	16.35	3	1,747	0.17%
2020/01/06	5	16.35	2	16.35	16.05	3	1,711	0.18%
2020/01/03	0	0.00	5	16.35	16.35	-5	1,638	-0.31%
2020/01/02	2	18.03	25.7	18.59	18.15	-23.7	1,607	-1.48%
2019/12/31	16	17.52	9	17.27	17.85	7	1,497	0.47%
2019/12/30	1.2	15.92	5.2	16.15	16.25	-4.1	1,348	-0.30%
2019/12/27	6	14.75	135	14.90	14.90	-129	1,171	-11.01%	大賣/鉅額交易
2019/12/26	18	12.78	0	0.00	13.55	18	1,051	1.71%
2019/12/25	37	12.58	0	0.00	12.70	37	1,018	3.63%
2019/12/18	0	0.00	4	11.40	11.50	-4	940	-0.43%
2019/12/16	4	10.88	11	11.13	11.00	-7	918	-0.76%
2019/12/13	9	10.90	10	10.90	10.80	-1	901	-0.11%
2019/12/12	3	11.98	58	12.46	12.00	-55	859	-6.40%
2019/12/11	58	11.93	0	0.00	12.25	58	813	7.13%
2019/12/10	1.5	11.53	4	11.95	11.95	-2.5	757	-0.33%
2019/12/09	2	10.75	5.7	10.90	10.90	-3.7	662	-0.56%
2019/12/06	10	9.59	10	9.45	9.93	0	575	0.00%
2019/12/05	4	8.60	25.8	8.74	9.03	-21.8	452	-4.82%
2019/12/04	3	8.45	0	0.00	8.45	3	415	0.72%
2019/12/03	0	0.00	4	8.52	8.45	-4	403	-0.99%
2019/12/02	2	8.05	29	8.31	8.46	-27	348	-7.74%
2019/11/29	13	7.66	27	7.73	7.74	-14	258	-5.42%
2019/11/28	0	0.00	1	7.02	7.04	-1	197	-0.51%
2019/11/12	0	6.30	0	0.00	6.37	0	142	0.00%
2019/11/11	1	6.20	0	0.00	6.29	1	142	0.70%
2019/11/04	1	6.28	0	0.00	6.36	1	142	0.70%
2019/10/15	1	6.35	0	0.00	6.27	1	145	0.69%
2019/10/14	1	6.37	0	0.00	6.34	1	141	0.71%
2019/10/09	1	6.41	0	0.00	6.50	1	137	0.73%
2019/09/25	0	0.00	4	6.57	6.55	-4	163	-2.44%
2019/09/18	8	6.58	0	0.00	6.60	8	159	5.01%
2019/09/17	3	6.60	0	0.00	6.60	3	159	1.88%
2019/09/12	37	6.53	0	0.00	6.55	37	158	23.40%
2019/09/11	43	6.55	0	0.00	6.55	43	159	26.93%
2019/09/03	3	6.47	0	0.00	6.47	3	156	1.92%
2019/09/02	5	6.48	0	0.00	6.54	5	155	3.21%
2019/08/23	17	6.60	0	0.00	6.60	17	154	10.99%
2019/08/22	21	6.59	0	0.00	6.60	21	154	13.55%
2019/08/07	1	6.44	0	0.00	6.49	1	147	0.68%
2019/08/05	0	6.59	0	0.00	6.54	0	145	0.00%
2019/07/30	0	0.00	9	6.83	6.79	-9	145	-6.20%
2019/07/19	9	6.89	0	0.00	6.77	9	137	6.52%
2019/07/09	2	6.74	0	0.00	6.70	2	156	1.28%
2019/07/05	2	6.75	0	0.00	6.80	2	162	1.23%
2019/06/19	0	0.00	0.1	6.35	6.40	-0.1	152	-0.05%
2019/06/18	0	6.34	0	0.00	6.39	0	151	0.00%
2019/06/13	0	0.00	7	6.35	6.38	-7	165	-4.23%
2019/06/11	0	0.00	1	6.37	6.35	-1	167	-0.60%
2019/06/10	1	6.32	14	6.39	6.32	-13	167	-7.74%
2019/06/06	0	0.00	28	6.38	6.38	-28	170	-16.41%
2019/05/28	4	6.20	0	0.00	6.40	4	187	2.13%
2019/05/24	0	0.00	33	6.46	6.45	-33	233	-14.12%
2019/05/14	1	6.35	0	0.00	6.63	1	242	0.41%
2019/05/08	50	6.81	0	0.00	6.83	50	241	20.69%
2019/05/02	0	0.00	39	6.82	6.85	-39	239	-16.31%
2019/04/30	0	0.00	11	6.70	6.71	-11	239	-4.60%
2019/04/25	1	6.81	10	6.85	6.82	-9	243	-3.70%
2019/04/24	0	0.00	38	6.81	6.92	-38	243	-15.60%
2019/04/19	0	0.00	27	6.70	6.72	-27	238	-11.30%
2019/04/18	0	0.00	10	6.79	6.76	-10	233	-4.28%
2019/04/16	0	0.00	36	6.83	6.87	-36	230	-15.62%
2019/04/15	0	0.00	22	6.81	6.85	-22	228	-9.64%
2019/04/12	0	0.00	92	6.89	6.91	-92	226	-40.70%
2019/04/11	1	6.91	7	6.98	7.00	-6	223	-2.67%
2019/04/10	0	7.00	0	0.00	7.02	0	224	0.01%
2019/04/09	0	6.99	110	7.00	7.01	-110	227	-48.42%	大賣/鉅額交易
2019/04/08	1	7.19	0	0.00	7.14	1	220	0.46%
2019/04/03	0	7.09	50	7.06	7.17	-50	218	-22.84%
2019/04/02	0	7.07	0	0.00	7.12	0	218	0.00%
2019/04/01	0	7.07	35	7.10	7.09	-35	217	-16.11%
2019/03/29	0	7.13	10	7.10	7.17	-10	219	-4.54%
2019/03/28	0	7.16	10	7.40	7.23	-10	218	-4.58%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.01%
2019/03/26	0	7.41	0	0.00	7.49	0	219	0.00%
2019/03/25	0	7.46	0	0.00	7.48	0	220	0.00%
2019/03/22	0	7.49	0	0.00	7.57	0	223	0.00%
2019/03/21	0	7.51	0	0.00	7.53	0	223	0.00%
2019/03/20	0	0.00	45	7.53	7.58	-45	225	-19.98%
2019/03/19	0	7.55	20	7.62	7.60	-20	224	-8.89%
2019/03/18	0	7.34	10	7.50	7.62	-10	221	-4.51%
2019/03/15	5	7.20	0	0.00	7.28	5	213	2.34%
2019/03/14	0	0.00	10	7.19	7.20	-10	211	-4.73%
2019/03/13	0	7.01	32	7.13	7.15	-32	214	-14.91%
2019/03/11	0	7.05	0	0.00	7.05	0	214	0.01%
2019/03/08	0	0.00	15	7.04	7.04	-15	220	-6.82%
2019/03/07	19	7.03	103	7.08	7.03	-84	225	-37.26%	大賣/
2019/03/06	15	7.42	0	0.00	7.34	15	230	6.52%
2019/03/05	2	7.43	12	7.39	7.35	-10	228	-4.37%
2019/03/04	19	7.32	19	7.38	7.31	0	227	0.01%
2019/02/27	2	7.17	0	0.00	7.22	2	222	0.90%
2019/02/26	0	7.24	38	7.21	7.28	-38	217	-17.44%
2019/02/25	0	0.00	31.2	7.07	7.09	-31.2	193	-16.17%
2019/02/22	0	6.39	0	0.00	6.45	0	172	0.00%
2019/02/21	60	6.25	0	0.00	6.40	60	170	35.12%
2019/02/20	0	6.30	0	0.00	6.33	0	166	0.00%
2019/02/19	22	6.29	0	0.00	6.35	22	167	13.11%
2019/02/18	35	6.31	0	0.00	6.31	35	167	20.91%
2019/02/15	31	6.34	0	0.00	6.31	31	167	18.46%
2019/02/14	0	6.31	10	6.35	6.38	-10	167	-5.98%
2019/02/13	20	6.30	22	6.33	6.31	-2	166	-1.20%
2019/02/12	13	6.29	0	0.00	6.35	13	167	7.75%
2019/02/11	30	6.30	5	6.28	6.34	25	168	14.80%
2019/01/30	0	6.30	0	0.00	6.30	0	170	0.00%
2019/01/28	0	6.39	0	0.00	6.45	0	169	0.00%
2019/01/25	0	6.11	0	0.00	6.49	0	171	0.01%
2019/01/24	0	6.36	0	0.00	6.49	0	172	0.00%
2019/01/23	0	6.44	12	6.38	6.44	-12	174	-6.89%
2019/01/22	0	6.40	13	6.47	6.45	-13	178	-7.29%
2019/01/21	0	6.40	5	6.50	6.44	-5	177	-2.81%
2019/01/18	0	6.50	40	6.43	6.51	-40	179	-22.28%
2019/01/17	0	0.00	20	6.38	6.44	-20	179	-11.13%
2019/01/16	0	0.00	50	6.12	6.19	-50	177	-28.23%
2019/01/15	0	6.10	33	6.10	6.14	-33	177	-18.55%
2019/01/14	0	6.02	25	6.10	6.08	-25	177	-14.10%
2019/01/10	0	6.30	20	6.39	6.34	-20	176	-11.32%
2019/01/09	0	6.40	0	0.00	6.40	0	177	0.00%
2019/01/08	0	6.39	20	6.44	6.40	-20	178	-11.17%
2019/01/07	5	6.55	0	0.00	6.52	5	180	2.77%
2019/01/04	0	0.00	1	6.43	6.57	-1	183	-0.55%
2019/01/03	0	6.45	0	0.00	6.47	0	190	0.00%
2019/01/02	7	6.56	7	6.59	6.56	0	191	0.00%