系統電 (5309)-國票-中和券商分點個股進出

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
34.30
漲跌
▲0.10
漲幅
+0.29%
成交量
527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:13:35(已收盤)

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

系統電 (5309)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和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
2024/06/14	2	34.50	0	0.00	34.30	2	1,941	0.10%
2024/06/12	0	0.00	1	34.25	34.20	-1	1,949	-0.05%
2024/06/07	0	0.00	2	35.15	34.95	-2	1,995	-0.10%
2024/06/03	0	0.00	2	35.65	35.70	-2	2,127	-0.09%
2024/05/31	2	35.35	0	0.00	35.35	2	2,240	0.09%
2024/05/29	0	0.00	5	35.71	37.20	-5	2,312	-0.22%
2024/05/28	0	0.00	2	35.60	35.60	-2	2,277	-0.09%
2024/05/27	2	35.35	0	0.00	35.35	2	2,272	0.09%
2024/05/23	0	0.00	6	35.55	35.45	-6	2,287	-0.26%
2024/05/22	2	35.30	3	35.62	35.30	-1	2,278	-0.04%
2024/05/21	2	35.30	0	0.00	35.30	2	2,269	0.09%
2024/05/16	2	34.05	1	34.30	34.10	1	2,247	0.04%
2024/05/13	0	0.00	1	34.00	34.25	-1	2,255	-0.04%
2024/05/09	0	0.00	2	34.15	34.40	-2	2,254	-0.09%
2024/05/08	2	34.00	1	34.80	34.00	1	2,254	0.04%
2024/05/07	1	34.35	2	34.50	34.55	-1	2,247	-0.04%
2024/05/06	2	34.25	0	0.00	34.25	2	2,251	0.09%
2024/05/03	0	0.00	1	34.65	34.75	-1	2,250	-0.04%
2024/04/29	0	0.00	2	34.05	34.45	-2	2,268	-0.09%
2024/04/26	2	33.85	1	34.25	33.85	1	2,265	0.04%
2024/04/24	0	0.00	2	33.65	34.20	-2	2,268	-0.09%
2024/04/23	2	33.30	0	0.00	33.30	2	2,282	0.09%
2024/04/22	0	0.00	1	33.95	33.25	-1	2,296	-0.04%
2024/04/19	2	34.15	0	0.00	34.05	2	2,289	0.09%
2024/04/18	3	35.32	0	0.00	34.70	3	2,276	0.13%
2024/04/17	3	35.70	2	35.80	35.20	1	2,303	0.04%
2024/04/16	3	34.23	0	0.00	33.80	3	2,303	0.13%
2024/04/12	15	35.99	16	35.89	35.50	-1	2,513	-0.04%
2024/04/11	7	35.02	0	0.00	34.95	7	2,509	0.28%
2024/04/10	1	35.85	0	0.00	35.50	1	2,502	0.04%
2024/04/09	2	35.55	0	0.00	35.55	2	2,498	0.08%
2024/04/08	0	0.00	1	35.15	35.30	-1	2,509	-0.04%
2024/04/03	1	35.15	0	0.00	35.05	1	2,497	0.04%
2024/04/01	0	0.00	3	35.67	35.75	-3	2,462	-0.12%
2024/03/29	78	35.64	72	35.89	35.75	6	2,445	0.25%
2024/03/28	7	39.84	9	39.31	39.50	-2	2,276	-0.09%
2024/03/27	2	37.43	13	39.37	39.60	-11	1,943	-0.57%
2024/03/26	1	36.65	0	0.00	36.00	1	1,684	0.06%
2024/03/25	0	36.85	0	0.00	36.50	0	1,671	0.00%
2024/03/22	0	0.00	1	36.30	36.20	-1	1,648	-0.06%
2024/03/15	0	0.00	10	35.90	35.80	-10	1,748	-0.57%
2024/03/13	3	35.97	0	0.00	35.75	3	1,713	0.18%
2024/03/12	8	36.64	7	36.82	36.80	1	1,702	0.06%
2024/03/08	0	0.00	1	35.90	35.35	-1	1,694	-0.06%
2024/03/07	3	37.39	3	36.60	36.70	0	1,669	0.00%
2024/03/06	4	37.30	2	37.03	36.95	2	1,602	0.12%
2024/03/05	12	37.02	0	0.00	37.30	12	1,526	0.79%
2024/03/01	0	0.00	2	35.00	34.70	-2	1,436	-0.14%
2024/02/26	2	33.90	0	0.00	34.25	2	1,419	0.14%
2024/02/20	0	0.00	10	34.62	34.30	-10	1,410	-0.71%
2024/02/16	10	34.58	0	0.00	34.70	10	1,403	0.71%
2024/02/15	2	33.55	0	0.00	33.70	2	1,395	0.14%
2024/01/31	0	0.00	1	34.55	34.65	-1	1,398	-0.07%
2024/01/23	1	35.05	0	0.00	34.85	1	1,388	0.07%
2024/01/19	0	0.00	1	34.65	34.65	-1	1,385	-0.07%
2024/01/17	0	0.00	1	35.15	35.00	-1	1,389	-0.07%
2024/01/16	1	35.40	0	0.00	35.50	1	1,373	0.07%
2024/01/15	0	0.00	1	36.60	36.50	-1	1,353	-0.07%
2024/01/12	1	36.60	0	0.00	36.30	1	1,363	0.07%
2024/01/11	1	36.85	0	0.00	36.80	1	1,350	0.07%
2024/01/10	5	37.67	2	38.15	37.60	3	1,310	0.23%
2024/01/09	5	38.07	4	38.05	37.50	1	1,242	0.08%
2024/01/08	2	37.15	0	0.00	37.45	2	1,071	0.19%
2024/01/05	3	36.20	0	0.00	36.00	3	1,006	0.30%
2023/12/13	1	36.75	1	36.65	36.10	0	983	0.00%
2023/12/01	0	0.00	2	35.30	35.40	-2	915	-0.22%
2023/11/30	0	0.00	1	35.80	35.80	-1	909	-0.11%
2023/11/27	1	34.70	0	0.00	34.35	1	847	0.12%
2023/11/17	2	34.05	2	33.95	34.00	0	851	0.00%
2023/11/16	2	33.55	0	0.00	33.50	2	848	0.24%
2023/11/14	0	0.00	1	32.15	32.35	-1	842	-0.12%
2023/11/09	1	32.35	0	0.00	32.60	1	859	0.12%
2023/11/08	0	0.00	1	33.95	33.70	-1	874	-0.11%
2023/10/31	1	33.40	0	0.00	32.05	1	954	0.10%
2023/10/30	0	0.00	3	33.40	33.55	-3	956	-0.31%
2023/10/27	3	33.08	0	0.00	33.00	3	967	0.31%
2023/10/20	5	32.15	0	0.00	32.30	5	1,043	0.48%
2023/10/19	1	33.05	0	0.00	32.95	1	1,066	0.09%
2023/10/12	1	34.40	0	0.00	34.40	1	1,102	0.09%
2023/09/12	0	0.00	4	36.10	36.15	-4	1,463	-0.27%
2023/09/11	0	0.00	4	35.85	35.10	-4	1,454	-0.28%
2023/08/30	0	0.00	2	35.73	35.55	-2	1,671	-0.12%
2023/08/18	0	0.00	5	35.40	35.60	-5	1,784	-0.28%
2023/08/17	0	35.95	0	0.00	36.00	0	1,788	0.00%
2023/08/16	0	0.00	6	34.09	34.75	-6	1,786	-0.34%
2023/08/14	0.2	34.00	0	0.00	33.90	0.2	1,867	0.01%
2023/08/11	0	0.00	1	34.70	34.65	-1	1,864	-0.05%
2023/08/09	1	38.25	0	0.00	37.10	1	1,815	0.06%
2023/08/02	2	37.55	0	0.00	37.55	2	1,955	0.10%
2023/07/31	0	0.00	1	39.10	38.75	-1	2,134	-0.05%
2023/07/28	3	38.15	0	0.00	38.25	3	2,213	0.14%
2023/07/26	5	37.80	0	0.00	37.85	5	2,248	0.22%
2023/07/25	3	37.43	0	0.00	38.20	3	2,271	0.13%
2023/07/13	2	38.55	2	38.35	38.55	0	2,629	0.00%
2023/07/07	0	0.00	1	38.90	38.55	-1	3,329	-0.03%
2023/07/06	1	40.45	20	40.15	40.10	-19	3,334	-0.57%
2023/07/05	0	0.00	11	40.68	40.45	-11	3,396	-0.32%
2023/07/04	2	40.65	1	40.65	40.60	1	3,497	0.03%
2023/06/30	1	41.25	12	41.33	41.70	-11	4,439	-0.25%
2023/06/29	0	0.00	5	40.45	40.65	-5	4,734	-0.11%
2023/06/27	2	40.30	0	0.00	40.60	2	4,810	0.04%
2023/06/21	2	40.60	0	0.00	40.35	2	4,851	0.04%
2023/06/16	0	0.00	3	40.35	40.35	-3	4,861	-0.06%
2023/06/15	0	0.00	2	40.75	40.75	-2	4,831	-0.04%
2023/06/14	0	0.00	1	41.30	41.45	-1	4,806	-0.02%
2023/06/12	0	0.00	1	40.90	40.80	-1	4,789	-0.02%
2023/06/09	0	0.00	2	41.75	41.65	-2	4,768	-0.04%
2023/06/05	0	0.00	3	43.55	43.40	-3	4,962	-0.06%
2023/06/01	0	0.00	10	42.55	42.80	-10	4,982	-0.20%
2023/05/26	7	42.19	0	0.00	41.95	7	5,048	0.14%
2023/05/25	4	42.86	0	0.00	42.60	4	5,041	0.08%
2023/05/23	6	43.58	1	43.40	43.25	5	5,171	0.10%
2023/05/22	1	43.45	1	43.20	43.55	0	5,227	0.00%
2023/05/19	0	0.00	1	43.50	42.75	-1	5,240	-0.02%
2023/05/16	1	42.35	0	0.00	42.30	1	5,268	0.02%
2023/05/15	5	42.05	0	0.00	42.00	5	5,303	0.09%
2023/05/12	2	42.13	1	42.10	42.10	1	5,360	0.02%
2023/05/11	0	0.00	11	42.20	41.60	-11	5,493	-0.20%
2023/05/10	14	43.39	1	43.40	42.85	13	5,535	0.23%
2023/05/09	13	43.14	5	43.87	43.10	8	5,702	0.14%
2023/05/08	11	44.45	0	0.00	44.20	11	5,686	0.19%
2023/05/05	13	45.17	8	45.16	44.50	5	5,678	0.09%
2023/05/04	15	43.97	15	44.17	44.15	0	5,590	0.00%
2023/05/02	6	43.41	12	43.22	43.20	-6	5,625	-0.11%
2023/04/27	0	0.00	3	43.25	43.25	-3	5,579	-0.05%
2023/04/25	1	42.20	6	42.53	42.10	-5	5,505	-0.09%
2023/04/24	1	42.35	0	0.00	42.25	1	5,459	0.02%
2023/04/21	5	43.10	5	43.16	42.05	0	5,467	0.00%
2023/04/20	8	44.20	4	44.08	43.50	4	5,397	0.07%
2023/04/19	12	44.67	0	0.00	44.25	12	5,314	0.23%
2023/04/18	0	0.00	1	44.65	44.50	-1	5,249	-0.02%
2023/04/17	3	45.92	0	0.00	45.85	3	5,204	0.06%
2023/04/14	1	45.90	0	0.00	45.00	1	5,141	0.02%
2023/04/13	14	47.39	2	47.18	46.00	12	5,034	0.24%
2023/04/12	2	46.10	5	46.78	47.50	-3	4,688	-0.06%
2023/04/11	4	44.86	6	45.33	45.95	-2	4,455	-0.04%
2023/04/10	3	45.48	2	45.45	45.05	1	4,405	0.02%
2023/04/07	5	45.52	2	45.70	45.90	3	4,316	0.07%
2023/04/06	9	46.73	11	46.40	46.30	-2	4,189	-0.05%
2023/03/31	15	45.59	46	46.21	46.35	-31	3,907	-0.79%
2023/03/30	3	44.53	16	44.45	44.30	-13	3,218	-0.40%
2023/03/29	1	43.30	0	0.00	42.90	1	2,873	0.03%
2023/03/28	7	42.67	0	0.00	42.65	7	2,877	0.24%
2023/03/27	0	0.00	4	43.23	43.50	-4	2,812	-0.14%
2023/03/24	4	42.75	1	42.75	42.65	3	2,772	0.11%
2023/03/23	1	42.45	0	0.00	42.80	1	2,771	0.04%
2023/03/21	2	42.00	3	41.95	42.30	-1	2,779	-0.04%
2023/03/20	1	41.65	0	0.00	41.60	1	2,788	0.04%
2023/03/17	2	40.95	0	0.00	41.05	2	2,934	0.07%
2023/03/16	1.6	40.86	0	0.00	40.45	1.6	2,989	0.05%
2023/03/14	0	0.00	0.1	41.40	41.00	-0.1	3,369	0.00%
2023/03/13	1	40.85	0	0.00	41.20	1	3,547	0.03%
2023/03/10	0	0.00	7	41.91	41.80	-7	3,666	-0.19%
2023/03/09	9	43.37	4	43.94	43.00	5	3,806	0.13%
2023/03/08	0	0.00	10	44.10	44.20	-10	3,857	-0.26%
2023/03/07	0	0.00	3	43.48	43.50	-3	3,828	-0.08%
2023/03/06	2	43.25	4	43.48	43.55	-2	3,847	-0.05%
2023/03/03	1	42.50	0	0.00	42.50	1	3,820	0.03%
2023/03/02	1	42.10	3	42.45	42.10	-2	3,812	-0.05%
2023/03/01	1	42.30	6	42.25	42.20	-5	3,834	-0.13%
2023/02/24	3	42.12	39	42.05	41.85	-36	3,842	-0.94%
2023/02/23	14	43.04	36	42.91	43.00	-22	3,805	-0.58%
2023/02/22	2	42.95	13	42.91	42.90	-11	3,824	-0.29%
2023/02/21	35	44.72	17	44.66	44.00	18	3,899	0.46%
2023/02/20	21	44.11	0	0.00	44.30	21	3,878	0.54%
2023/02/17	15	43.61	0	0.00	43.70	15	3,834	0.39%
2023/02/16	7	43.09	2	43.13	43.40	5	3,842	0.13%
2023/02/15	5	43.06	5	43.58	42.70	0	3,947	0.00%
2023/02/14	4	42.85	0	0.00	42.90	4	3,942	0.10%
2023/02/13	10	43.10	4.3	43.07	43.40	5.7	3,999	0.14%
2023/02/10	11	43.10	3	43.10	43.10	8	4,026	0.20%
2023/02/09	13	43.97	12	44.64	43.80	1	4,009	0.02%
2023/02/08	21	43.41	0	0.00	43.60	21	3,868	0.54%
2023/02/07	35	43.40	57	43.27	43.00	-22	3,791	-0.58%
2023/02/06	4	41.80	0	0.00	41.65	4	3,598	0.11%
2023/02/03	0	0.00	3	42.62	42.55	-3	3,574	-0.08%
2023/02/02	1	42.40	3	42.55	42.65	-2	3,545	-0.06%
2023/02/01	6	42.11	4	43.20	42.00	2	3,507	0.06%
2023/01/31	0	41.90	12	41.55	41.85	-12	3,415	-0.35%
2023/01/17	0	0.00	2	39.50	39.35	-2	3,377	-0.06%
2023/01/16	2	39.20	1	39.80	39.20	1	3,387	0.03%
2023/01/13	1	39.75	0	0.00	39.75	1	3,396	0.03%
2023/01/11	2	41.00	16	40.58	40.30	-14	3,543	-0.40%
2023/01/10	1	40.20	0	0.00	40.20	1	3,518	0.03%
2023/01/09	0	0.00	3	40.18	40.50	-3	3,518	-0.09%
2023/01/06	6	39.72	0	0.00	39.80	6	3,515	0.17%
2022/12/30	0	38.70	1	38.65	38.30	-1	3,502	-0.03%
2022/12/29	1	37.55	0	0.00	38.35	1	3,502	0.03%
2022/12/27	3	39.65	0	0.00	39.60	3	3,502	0.09%
2022/12/23	1	39.55	0	0.00	39.50	1	3,519	0.03%
2022/12/22	10	40.13	0	0.00	40.25	10	3,509	0.28%
2022/12/20	3	40.17	0	0.00	39.80	3	3,548	0.08%
2022/12/16	1	41.00	0	0.00	40.95	1	3,554	0.03%
2022/12/15	0	0.00	2	41.68	41.70	-2	3,543	-0.06%
2022/12/14	2	41.60	3	41.68	41.65	-1	3,554	-0.03%
2022/12/13	1	40.50	25	40.85	40.50	-24	3,514	-0.68%
2022/12/12	6	41.12	16	40.94	41.10	-10	3,510	-0.28%
2022/12/09	10	41.86	6	42.14	41.05	4	3,507	0.11%
2022/12/08	4	43.45	0	0.00	43.45	4	3,377	0.12%
2022/12/07	14	43.28	5	43.59	43.05	9	3,335	0.27%
2022/12/06	24	45.31	32	45.72	44.70	-8	3,263	-0.25%
2022/12/05	22	44.92	49	46.14	44.70	-27	3,003	-0.90%
2022/12/02	22	44.53	3	44.83	44.60	19	2,832	0.67%
2022/12/01	6	44.22	45	44.53	44.50	-39	2,700	-1.44%
2022/11/30	13	42.09	48	43.21	42.85	-35	2,556	-1.37%
2022/11/29	23	41.70	14	41.86	41.50	9	2,524	0.36%
2022/11/28	1	41.55	10	41.37	41.60	-9	2,583	-0.35%
2022/11/25	0	0.00	1	40.35	40.05	-1	2,751	-0.04%
2022/11/24	0	0.00	3	40.35	40.25	-3	2,922	-0.10%
2022/11/23	9	39.98	0	0.00	39.85	9	2,988	0.30%
2022/11/22	0.3	40.75	0	0.00	40.50	0.3	2,995	0.01%
2022/11/21	11	41.45	0	0.00	41.05	11	3,026	0.36%
2022/11/18	1	41.55	2	41.85	41.00	-1	3,041	-0.03%
2022/11/17	7	42.16	18	42.15	42.10	-11	3,030	-0.36%
2022/11/16	8	41.29	19	41.43	41.25	-11	2,924	-0.38%
2022/11/15	11	40.33	6	40.72	40.35	5	2,859	0.17%
2022/11/14	11	40.95	0	0.00	40.60	11	2,875	0.38%
2022/11/11	20	40.64	4	41.36	41.40	16	2,872	0.56%
2022/11/10	0	0.00	9	40.77	41.00	-9	2,796	-0.32%
2022/11/09	15	39.90	2	40.05	39.65	13	2,883	0.45%
2022/11/08	5	39.49	4	40.01	39.60	1	2,859	0.03%
2022/11/07	16	38.90	1	39.15	38.80	15	2,811	0.53%
2022/11/03	0	0.00	4	38.40	38.20	-4	2,878	-0.14%
2022/11/02	0	0.00	1	37.45	37.55	-1	2,908	-0.03%
2022/11/01	1	36.40	0	0.00	37.25	1	2,951	0.03%
2022/10/31	3.1	36.65	0	0.00	36.40	3.1	2,967	0.10%
2022/10/28	1	36.50	0	0.00	36.50	1	2,983	0.03%
2022/10/27	0	0.00	2	37.50	37.65	-2	2,988	-0.07%
2022/10/26	2	38.35	1	37.40	37.05	1	3,055	0.03%
2022/10/25	0	0.00	1	38.35	38.45	-1	3,084	-0.03%
2022/10/21	1	38.00	0	0.00	37.60	1	3,166	0.03%
2022/10/20	3	38.25	0	0.00	38.00	3	3,197	0.09%
2022/10/19	2	39.05	5	38.78	38.90	-3	3,194	-0.09%
2022/10/17	1	35.50	0	0.00	36.55	1	3,312	0.03%
2022/10/14	2	36.23	0	0.00	36.35	2	3,355	0.06%
2022/10/07	3	38.93	3	39.60	39.10	0	3,544	0.00%
2022/10/05	2	39.98	2	38.85	38.70	0	3,719	0.00%
2022/09/30	0	0.00	2	36.83	38.10	-2	3,801	-0.05%
2022/09/29	2	36.80	0	0.00	36.25	2	3,827	0.05%
2022/09/28	0	0.00	13	36.46	35.90	-13	3,859	-0.34%
2022/09/27	3	37.50	1	37.40	37.40	2	3,866	0.05%
2022/09/26	1	37.60	0	0.00	37.50	1	3,884	0.03%
2022/09/23	0	0.00	3	39.65	39.00	-3	3,951	-0.08%
2022/09/22	0	0.00	3	39.20	39.65	-3	3,997	-0.08%
2022/09/19	2	40.48	0	0.00	40.05	2	4,252	0.05%
2022/09/16	2	41.65	6	40.80	40.70	-4	4,372	-0.09%
2022/09/15	13	42.29	0	0.00	41.60	13	4,449	0.29%
2022/09/14	1	42.40	2	42.18	42.45	-1	4,515	-0.02%
2022/09/13	3	41.57	2	42.28	42.80	1	4,599	0.02%
2022/09/12	1	42.00	0	0.00	41.90	1	4,685	0.02%
2022/09/08	1	41.55	2	41.90	41.55	-1	4,817	-0.02%
2022/09/07	6	41.03	0	0.00	41.20	6	5,027	0.12%
2022/09/06	9	41.40	6	41.08	40.80	3	5,431	0.06%
2022/09/05	9	42.81	0	0.00	41.85	9	5,500	0.16%
2022/09/02	0	0.00	4	44.04	44.00	-4	5,465	-0.07%
2022/09/01	10	43.60	8	44.41	42.60	2	5,552	0.04%
2022/08/31	4	42.89	37	43.47	43.70	-33	5,750	-0.57%
2022/08/30	1	41.55	6	41.83	42.15	-5	5,832	-0.09%
2022/08/29	8	40.27	2	40.65	40.45	6	6,552	0.09%
2022/08/26	0	0.00	3	41.67	41.80	-3	6,924	-0.04%
2022/08/25	10	41.00	0	0.00	40.95	10	7,712	0.13%
2022/08/24	2	40.80	0	0.00	40.35	2	7,971	0.03%
2022/08/23	1	41.25	5	40.50	41.00	-4	8,142	-0.05%
2022/08/22	3	41.13	0	0.00	40.75	3	8,267	0.04%
2022/08/19	5	41.54	3	42.45	41.25	2	8,258	0.02%
2022/08/18	0	0.00	5	41.75	41.60	-5	8,270	-0.06%
2022/08/17	16	41.13	12	41.13	41.10	4	8,253	0.05%
2022/08/16	18	41.84	22	42.55	41.75	-4	8,245	-0.05%
2022/08/15	0	0.00	5	41.20	41.50	-5	8,183	-0.06%
2022/08/12	0	0.00	5	40.24	40.25	-5	8,134	-0.06%
2022/08/11	15	40.32	4	41.58	40.10	11	8,125	0.14%
2022/08/10	13	40.80	4	40.93	40.75	9	8,086	0.11%
2022/08/09	1	40.20	6	40.43	40.65	-5	8,024	-0.06%
2022/08/08	2	39.58	11	39.47	39.80	-9	7,978	-0.11%
2022/08/05	0	0.00	5	38.50	38.55	-5	7,939	-0.06%
2022/08/04	7	37.25	17	37.15	37.25	-10	7,932	-0.13%
2022/08/03	4	38.08	1	37.55	37.60	3	7,932	0.04%
2022/08/02	16	38.03	3	38.42	38.30	13	7,931	0.16%
2022/08/01	2	40.05	1	39.80	39.75	1	7,891	0.01%
2022/07/29	6	39.21	3	39.18	39.15	3	7,858	0.04%
2022/07/28	4	38.96	3	38.55	38.70	1	7,851	0.01%
2022/07/27	0	0.00	7	37.79	38.55	-7	7,808	-0.09%
2022/07/26	0	0.00	2	38.45	38.15	-2	7,807	-0.03%
2022/07/25	5	37.98	3	37.85	38.00	2	7,763	0.03%
2022/07/22	7	37.87	5	37.33	37.05	2	7,746	0.03%
2022/07/21	11	35.90	0	0.00	36.15	11	7,640	0.14%
2022/07/20	1	35.70	1	36.80	35.50	0	7,618	0.00%
2022/07/19	0	0.00	3	36.10	36.10	-3	7,579	-0.04%
2022/07/18	6	35.94	0	0.00	35.65	6	7,549	0.08%
2022/07/15	4	35.38	1	35.05	35.50	3	7,534	0.04%
2022/07/14	10	35.09	2	35.00	35.75	8	7,460	0.11%
2022/07/13	4	38.00	1	37.45	37.30	3	7,326	0.04%
2022/07/12	7	37.58	0	0.00	37.40	7	7,309	0.10%
2022/07/11	3	39.85	0	0.00	39.70	3	7,307	0.04%
2022/07/08	4	39.74	1	40.50	39.55	3	7,343	0.04%
2022/07/07	1	38.45	0	0.00	38.45	1	7,713	0.01%
2022/07/05	0	0.00	3	39.53	39.80	-3	8,146	-0.04%
2022/07/04	1	39.00	3	39.50	38.80	-2	8,498	-0.02%
2022/07/01	4	39.20	3	41.98	38.80	1	8,901	0.01%
2022/06/30	7	42.58	1	42.15	41.70	6	8,885	0.07%
2022/06/29	1	44.10	0	0.00	43.50	1	9,490	0.01%
2022/06/28	0	0.00	1	46.10	44.25	-1	9,690	-0.01%
2022/06/27	2	46.50	3	45.88	45.60	-1	9,628	-0.01%
2022/06/24	3	44.37	21	44.18	44.85	-18	9,490	-0.19%
2022/06/23	32	43.11	30	42.00	42.75	2	9,384	0.02%
2022/06/22	8	43.11	2	44.55	42.80	6	9,358	0.06%
2022/06/21	8	44.38	10	44.59	45.45	-2	9,373	-0.02%
2022/06/20	11	45.42	18	44.51	42.65	-7	9,360	-0.07%
2022/06/17	16	45.15	19	45.44	45.90	-3	9,340	-0.03%
2022/06/16	19	46.68	13	46.48	45.05	6	9,253	0.06%
2022/06/15	45	47.64	61	47.96	46.50	-16	9,064	-0.18%
2022/06/14	2	45.78	2	46.20	46.80	0	8,648	0.00%
2022/06/13	15	45.92	20	45.40	46.25	-5	8,523	-0.06%
2022/06/10	32	47.26	33	47.04	46.85	-1	8,453	-0.01%
2022/06/09	28	47.17	48	47.54	46.90	-20	8,270	-0.24%
2022/06/08	15	46.54	33	46.64	46.45	-18	7,865	-0.23%
2022/06/07	91	47.96	80	48.20	46.80	11	7,610	0.15%
2022/06/06	41	46.66	30	46.32	46.00	11	6,831	0.16%
2022/06/02	124	46.36	150	46.12	47.15	-26	6,442	-0.40%	大買/大賣/
2022/06/01	13	44.00	13	44.44	43.25	0	5,640	0.00%
2022/05/31	15	42.68	5	43.22	43.30	10	5,373	0.19%
2022/05/30	11	42.20	23	41.95	42.30	-12	5,287	-0.23%
2022/05/27	7	40.71	15	40.61	40.60	-8	5,150	-0.16%
2022/05/26	1	40.90	1	40.50	40.00	0	5,173	0.00%
2022/05/24	6	41.35	7	39.82	39.25	-1	5,178	-0.02%
2022/05/23	0	0.00	5	41.40	40.70	-5	5,144	-0.10%
2022/05/19	1	38.25	0	0.00	38.95	1	5,095	0.02%
2022/05/12	0	0.00	1	38.55	38.00	-1	5,301	-0.02%
2022/05/11	3	39.42	3	39.70	38.85	0	5,332	0.00%
2022/05/09	3	39.80	1	39.70	38.90	2	5,506	0.04%
2022/05/06	3	40.10	2	40.20	40.85	1	5,774	0.02%
2022/05/05	1	40.65	0	0.00	40.85	1	6,053	0.02%
2022/05/04	0	0.00	2	39.90	39.80	-2	6,258	-0.03%
2022/05/03	1	40.35	0	0.00	40.20	1	6,536	0.02%
2022/04/29	0	0.00	1	39.95	39.50	-1	6,569	-0.02%
2022/04/28	14	40.53	2	39.85	39.30	12	6,630	0.18%
2022/04/27	0	0.00	3	39.28	39.40	-3	6,799	-0.04%
2022/04/26	8	40.18	0	0.00	40.50	8	6,956	0.12%
2022/04/25	0	0.00	1	40.60	40.85	-1	6,974	-0.01%
2022/04/21	0	0.00	1	42.00	42.10	-1	7,023	-0.01%
2022/04/18	1	41.20	2	40.70	40.35	-1	7,054	-0.01%
2022/04/15	2	42.35	2	42.20	41.80	0	7,040	0.00%
2022/04/14	3	43.07	0	0.00	43.10	3	7,033	0.04%
2022/04/13	48	44.51	31	45.18	43.75	17	7,047	0.24%
2022/04/12	35	43.17	50	43.12	43.45	-15	6,629	-0.23%
2022/04/11	186	44.47	181	43.68	42.55	5	6,476	0.08%	大買/大賣/
2022/04/08	46	43.19	19	43.52	43.80	27	6,156	0.44%
2022/04/07	29	43.11	35	43.04	42.95	-6	5,796	-0.10%
2022/04/06	15	41.12	12	40.62	40.40	3	5,378	0.06%
2022/04/01	40	43.20	42	42.87	41.50	-2	5,326	-0.04%
2022/03/31	13	42.19	38	42.41	42.70	-25	4,699	-0.53%
2022/03/30	0	0.00	1	41.00	40.95	-1	4,508	-0.02%
2022/03/29	12	40.95	12	40.03	39.90	0	4,507	0.00%
2022/03/28	12	40.49	12	40.40	40.65	0	4,522	0.00%
2022/03/25	22	41.40	10	41.34	41.15	12	4,505	0.27%
2022/03/24	12	41.01	5	41.60	40.55	7	4,467	0.16%
2022/03/23	2	41.10	9	41.47	41.25	-7	4,439	-0.16%
2022/03/22	9	41.15	9	41.36	41.15	0	4,403	0.00%
2022/03/11	5	37.80	0	0.00	38.15	5	4,926	0.10%
2022/03/08	1	36.15	0	0.00	36.00	1	5,317	0.02%
2022/03/07	9	37.38	0	0.00	37.10	9	5,357	0.17%
2022/03/04	8	39.34	3	39.80	39.05	5	5,446	0.09%
2022/03/02	0	39.91	0	0.00	39.95	0	5,566	0.00%
2022/03/01	1	40.20	1	40.80	40.50	0	5,708	0.00%
2022/02/24	3	39.22	11	39.08	38.60	-8	6,108	-0.13%
2022/02/23	4	39.89	3	40.30	40.55	1	6,144	0.02%
2022/02/18	0.1	40.95	0	0.00	40.85	0.1	6,936	0.00%
2022/02/17	3	41.37	1	41.55	40.85	2	7,449	0.03%
2022/02/16	2	41.50	0	0.00	42.05	2	7,729	0.03%
2022/02/15	0	0.00	4	40.89	40.35	-4	7,766	-0.05%
2022/02/14	1	39.50	2	40.03	39.40	-1	7,968	-0.01%
2022/02/11	3	41.10	1	40.95	40.75	2	8,079	0.02%
2022/02/10	8	41.69	1	41.80	41.60	7	8,150	0.09%
2022/02/09	1	41.95	0.1	42.45	42.00	1	8,151	0.01%
2022/02/08	7	42.20	24	42.32	42.50	-17	8,338	-0.20%
2022/02/07	13	41.59	3.1	41.32	41.90	10	8,113	0.12%
2022/01/26	0.1	39.20	5	40.03	39.30	-4.9	7,866	-0.06%
2022/01/25	3	40.45	23	39.90	38.50	-20	7,821	-0.26%
2022/01/24	4	37.16	3	38.35	38.20	1	7,673	0.01%
2022/01/21	1	40.10	1	39.00	38.90	0	7,730	0.00%
2022/01/20	3	39.88	10	39.50	39.45	-7	7,757	-0.09%
2022/01/19	9	38.78	7	38.78	38.20	2	7,660	0.03%
2022/01/18	4	37.26	7	36.96	36.85	-3	7,727	-0.04%
2022/01/14	1	34.40	4	33.95	34.45	-3	7,750	-0.04%
2022/01/13	10	35.00	0	0.00	35.10	10	7,752	0.13%
2022/01/12	2	35.60	0	0.00	35.50	2	7,751	0.03%
2022/01/11	2	36.98	0	0.00	36.45	2	7,759	0.03%
2022/01/10	1	37.40	0	0.00	37.45	1	7,749	0.01%
2022/01/07	4	37.85	0	0.00	37.30	4	7,774	0.05%
2022/01/06	16	38.68	0	0.00	38.50	16	7,781	0.21%
2022/01/05	2	39.90	0	0.00	39.90	2	7,727	0.03%
2022/01/04	3	40.02	0	0.00	39.85	3	7,774	0.04%
2022/01/03	2	39.75	0	0.00	39.70	2	7,792	0.03%
2021/12/30	5	40.00	4	39.95	39.95	1	7,824	0.01%
2021/12/24	1	40.80	0	0.00	39.95	1	8,359	0.01%
2021/12/23	0	0.00	3	41.75	41.15	-3	8,360	-0.04%
2021/12/22	1	41.50	1	41.80	41.40	0	8,433	0.00%
2021/12/20	10	40.95	1	41.10	41.05	9	8,603	0.10%
2021/12/17	5	40.42	0	0.00	40.00	5	8,562	0.06%
2021/12/16	2	41.20	0	0.00	41.20	2	8,485	0.02%
2021/12/15	2	40.75	0	0.00	41.15	2	8,434	0.02%
2021/12/14	1	41.20	0	0.00	40.90	1	8,390	0.01%
2021/12/13	7	44.22	1	43.85	43.00	6	8,274	0.07%
2021/12/10	2	42.88	0	0.00	44.50	2	8,162	0.02%
2021/12/09	0	0.00	5	45.90	44.50	-5	8,038	-0.06%
2021/12/08	0	0.00	2	45.05	45.15	-2	7,958	-0.03%
2021/12/07	1	45.35	6	45.56	45.85	-5	7,912	-0.06%
2021/12/06	2	46.15	3	45.47	45.45	-1	7,813	-0.01%
2021/12/03	1	44.50	2	45.00	44.50	-1	7,663	-0.01%
2021/11/29	20	42.33	21	42.63	42.25	-1	7,265	-0.01%
2021/11/26	0	0.00	1	42.60	42.90	-1	7,148	-0.01%
2021/11/25	5	44.60	0	0.00	44.95	5	7,006	0.07%
2021/11/24	3	44.70	4	44.24	45.15	-1	6,847	-0.01%
2021/11/23	8	42.27	1	43.10	42.05	7	6,516	0.11%
2021/11/22	0	0.00	1	43.55	43.00	-1	6,432	-0.02%
2021/11/19	42	42.85	50	43.28	43.65	-8	6,353	-0.13%
2021/11/18	1	46.00	4	44.85	44.10	-3	6,144	-0.05%
2021/11/17	2	43.58	28	43.31	43.50	-26	5,726	-0.45%
2021/11/16	84	42.98	100	43.40	42.05	-16	5,502	-0.29%
2021/11/15	224	40.04	235	40.27	41.55	-11	4,984	-0.22%	大買/大賣/
2021/11/12	1	39.10	30	37.85	37.80	-29	4,667	-0.62%
2021/11/11	123	40.60	60	39.43	39.00	63	4,548	1.38%	大買/
2021/11/10	7	39.31	17	39.91	39.50	-10	4,331	-0.23%
2021/11/09	2	38.75	1	39.05	38.85	1	4,179	0.02%
2021/11/08	0	0.00	15	38.20	38.00	-15	4,063	-0.37%
2021/11/05	17	39.38	12	39.40	39.80	5	3,986	0.13%
2021/11/04	1	38.15	1	37.95	38.20	0	3,769	0.00%
2021/11/02	2	37.20	22	37.81	37.10	-20	3,701	-0.54%
2021/11/01	15	38.15	2	37.90	37.70	13	3,523	0.37%
2021/10/29	26	37.31	17	37.24	37.10	9	3,433	0.26%
2021/10/27	3	35.10	15	36.43	36.60	-12	3,439	-0.35%
2021/10/26	35	35.24	58	35.33	35.70	-23	3,391	-0.68%
2021/10/25	41	34.01	24	34.12	33.85	17	3,153	0.54%
2021/10/21	0	0.00	1	32.25	32.25	-1	3,112	-0.03%
2021/10/20	0	0.00	1	32.85	32.85	-1	3,094	-0.03%
2021/10/19	0	0.00	2	33.00	33.00	-2	3,099	-0.06%
2021/10/18	1	32.60	2	32.60	31.85	-1	3,073	-0.03%
2021/10/15	12	32.34	16	32.22	32.10	-4	3,100	-0.13%
2021/10/14	8	31.51	4	31.80	31.85	4	3,070	0.13%
2021/10/13	0	0.00	1	30.10	30.25	-1	3,034	-0.03%
2021/10/12	4	31.15	4	30.89	30.45	0	3,022	0.00%
2021/10/08	11	32.56	8	33.49	32.45	3	2,967	0.10%
2021/10/06	3	34.35	3	33.90	33.00	0	2,963	0.00%
2021/10/05	26	33.79	37	34.15	32.70	-11	2,869	-0.38%
2021/10/04	0	0.00	2	33.05	33.10	-2	2,536	-0.08%
2021/10/01	20	33.31	19	32.23	30.85	1	2,491	0.04%
2021/09/30	5	32.56	5	32.32	33.20	0	2,443	0.00%
2021/09/29	24	33.25	28	32.41	32.00	-4	2,568	-0.16%
2021/09/28	8	33.53	7	34.09	32.80	1	2,567	0.04%
2021/09/27	1	31.30	1	31.50	31.70	0	2,393	0.00%
2021/09/23	4	30.65	2	30.25	30.25	2	2,468	0.08%
2021/09/22	0	30.20	0	0.00	30.10	0	2,500	0.00%
2021/09/17	4	31.18	0	0.00	31.10	4	2,540	0.16%
2021/09/14	1	32.75	1	32.45	32.20	0	2,546	0.00%
2021/09/09	0	0.00	8	32.73	32.75	-8	2,447	-0.33%
2021/09/02	0	0.00	2	32.03	32.00	-2	2,337	-0.09%
2021/08/27	1	31.30	0	0.00	31.25	1	2,301	0.04%
2021/08/20	0	0.00	1	28.85	29.00	-1	2,254	-0.04%
2021/08/13	3	31.32	0	0.00	31.05	3	2,297	0.13%
2021/08/11	23	31.01	0	0.00	31.05	23	2,300	1.00%
2021/08/10	14	33.15	0	0.00	32.90	14	2,272	0.62%
2021/08/09	0	0.00	3	35.60	35.10	-3	2,218	-0.14%
2021/08/06	1	36.60	0	0.00	36.50	1	2,215	0.05%
2021/08/04	0	0.00	12	39.33	38.35	-12	2,225	-0.54%
2021/08/03	15	38.75	16	38.66	38.70	-1	2,185	-0.05%
2021/08/02	1	39.20	4	38.61	39.20	-3	2,114	-0.14%
2021/07/30	11	36.93	0	0.00	36.50	11	1,928	0.57%
2021/07/28	0	0.00	1	33.75	33.60	-1	1,858	-0.05%
2021/07/27	1	37.15	0	0.00	35.10	1	1,864	0.05%
2021/07/23	0	0.00	5	35.50	35.55	-5	1,828	-0.27%
2021/07/19	5	35.70	0	0.00	35.05	5	1,759	0.28%
2021/07/16	2	35.78	0	0.00	35.65	2	1,774	0.11%
2021/07/12	0	0.00	8	37.07	37.10	-8	1,705	-0.47%
2021/07/07	0	0.00	1	38.90	37.55	-1	1,709	-0.06%
2021/07/06	14	39.58	15	39.55	38.45	-1	1,717	-0.06%
2021/07/05	0	0.00	8	37.23	38.35	-8	1,591	-0.50%
2021/07/02	0	0.00	4	34.95	34.90	-4	1,550	-0.26%
2021/07/01	2	35.20	0	0.00	35.00	2	1,602	0.12%
2021/06/30	0	0.00	33	35.78	35.80	-33	1,688	-1.95%
2021/06/29	4	33.18	7	32.70	33.05	-3	1,671	-0.18%
2021/06/28	0	0.00	15	32.35	33.90	-15	1,655	-0.91%
2021/06/25	14	31.29	0	0.00	31.40	14	1,624	0.86%
2021/06/22	1	28.75	0	0.00	28.65	1	1,630	0.06%
2021/06/21	2	29.10	0	0.00	28.70	2	1,641	0.12%
2021/06/10	0	0.00	4	30.15	30.55	-4	1,727	-0.23%
2021/06/07	4	28.90	0	0.00	29.15	4	1,762	0.23%
2021/06/02	8	31.09	0	0.00	30.15	8	1,846	0.43%
2021/05/26	2	30.15	3	32.17	32.20	-1	1,915	-0.05%
2021/05/20	0	0.00	2	26.35	26.15	-2	2,175	-0.09%
2021/05/19	4	26.20	0	0.00	26.15	4	2,202	0.18%
2021/05/18	2	25.75	0	0.00	27.25	2	2,211	0.09%
2021/05/14	0	0.00	3	27.02	26.35	-3	2,227	-0.13%
2021/05/13	0	0.00	7	27.02	27.00	-7	2,215	-0.32%
2021/05/12	21.5	27.75	4	28.55	27.75	17.5	2,197	0.80%
2021/05/11	4	30.93	0	0.00	30.80	4	2,215	0.18%
2021/05/10	1	34.15	0	0.00	33.85	1	2,210	0.05%
2021/05/06	2	34.68	2	34.85	34.40	0	2,272	0.00%
2021/05/05	7	33.96	0	0.00	33.65	7	2,287	0.31%
2021/05/04	21	32.93	0	0.00	32.90	21	2,364	0.89%
2021/05/03	23	35.06	0	0.00	35.00	23	2,360	0.97%
2021/04/28	5	37.22	0	0.00	37.30	5	2,374	0.21%
2021/04/27	2	37.85	0	0.00	37.80	2	2,405	0.08%
2021/04/26	1	38.10	0	0.00	38.20	1	2,420	0.04%
2021/04/23	1	37.90	1	37.90	38.00	0	2,436	0.00%
2021/04/19	0	0.00	1	39.15	38.95	-1	2,522	-0.04%
2021/04/16	8.9	39.43	0	0.00	39.30	8.9	2,593	0.34%
2021/04/14	2	38.80	1	38.75	38.50	1	2,618	0.04%
2021/04/13	2	39.55	0.1	38.80	38.80	1.9	2,642	0.07%
2021/04/12	1	39.75	0	0.00	39.75	1	2,657	0.04%
2021/04/09	4	42.38	0	0.00	41.65	4	2,658	0.15%
2021/04/08	5	43.01	0	0.00	43.80	5	2,631	0.19%
2021/04/07	0	0.00	1	42.90	43.60	-1	2,621	-0.04%
2021/04/06	1	43.30	17.4	43.03	44.00	-16.4	2,567	-0.64%
2021/04/01	0	0.00	12	40.16	40.15	-12	2,509	-0.48%
2021/03/31	2	38.25	0	0.00	38.20	2	2,574	0.08%
2021/03/30	7	39.29	0	0.00	39.10	7	2,591	0.27%
2021/03/29	0.8	39.70	7	39.81	39.70	-6.2	2,588	-0.24%
2021/03/26	0.9	37.75	0	0.00	37.80	0.9	2,594	0.03%
2021/03/24	4	37.46	0	0.00	37.45	4	2,662	0.15%
2021/03/23	13	38.07	0	0.00	38.25	13	2,673	0.49%
2021/03/22	2	39.15	0	0.00	39.15	2	2,662	0.08%
2021/03/19	4	40.21	0	0.00	40.05	4	2,679	0.15%
2021/03/18	12	39.96	0	0.00	40.95	12	2,686	0.45%
2021/03/17	1	39.70	0	0.00	39.45	1	2,710	0.04%
2021/03/16	3	39.60	2	39.65	39.50	1	2,737	0.04%
2021/03/12	2	39.65	0	0.00	39.40	2	2,845	0.07%
2021/03/11	0	39.75	0	0.00	39.90	0	3,008	0.00%
2021/03/10	1	39.50	2	39.73	39.70	-1	3,231	-0.03%
2021/03/09	21	39.03	2.3	39.22	39.70	18.7	3,461	0.54%
2021/03/08	10	41.00	0	0.00	40.80	10	3,641	0.27%
2021/03/04	1	43.70	0	0.00	42.95	1	3,788	0.03%
2021/03/03	1	43.00	0	0.00	42.85	1	3,801	0.03%
2021/03/02	2	44.85	2	44.90	43.60	0	3,807	0.00%
2021/02/26	0	0.00	5	44.90	44.85	-5	3,845	-0.13%
2021/02/25	1	44.10	1	45.35	45.55	0	3,906	0.00%
2021/02/24	2	44.70	9	43.31	43.15	-7	3,993	-0.18%
2021/02/23	4	44.36	1	44.80	45.00	3	4,048	0.07%
2021/02/22	2	43.88	6	45.06	45.55	-4	4,054	-0.10%
2021/02/19	0	0.00	4	40.88	41.45	-4	3,988	-0.10%
2021/02/18	1	39.85	0	0.00	40.05	1	4,055	0.02%
2021/02/17	1	39.90	5	39.95	40.00	-4	4,124	-0.10%
2021/02/05	2	38.45	0	0.00	38.30	2	4,118	0.05%
2021/02/04	1	39.00	1	39.15	38.95	0	4,168	0.00%
2021/02/03	5	38.73	0	0.00	38.65	5	4,249	0.12%
2021/01/29	1	38.95	0	0.00	38.00	1	4,542	0.02%
2021/01/28	0	0.00	8	38.85	38.95	-8	4,791	-0.17%
2021/01/27	0	0.00	3	38.13	38.00	-3	5,020	-0.06%
2021/01/26	2	39.05	3	39.12	38.60	-1	5,387	-0.02%
2021/01/25	0	0.00	8	36.26	36.90	-8	5,574	-0.14%
2021/01/22	2	33.30	2	33.75	33.55	0	5,613	0.00%
2021/01/21	1	34.30	0	0.00	34.20	1	5,605	0.02%
2021/01/20	20	35.00	10	34.25	34.05	10	5,602	0.18%
2021/01/19	9	36.43	1	36.20	36.35	8	5,579	0.14%
2021/01/18	21.5	37.49	1	37.50	37.20	20.5	5,586	0.37%
2021/01/15	42	38.99	1	38.90	38.70	41	5,587	0.73%
2021/01/14	6	37.85	0	0.00	37.95	6	5,599	0.11%
2021/01/13	11	38.18	2	37.35	38.20	9	5,663	0.16%
2021/01/12	1	37.00	0	0.00	35.95	1	5,738	0.02%
2021/01/11	0	0.00	2	36.65	37.65	-2	5,783	-0.03%
2021/01/08	4	39.06	2	39.30	39.05	2	5,781	0.03%
2021/01/07	2	40.15	1	40.60	40.00	1	5,826	0.02%
2021/01/06	6	40.32	3	40.67	39.80	3	5,971	0.05%
2021/01/05	4	41.83	1	43.10	41.60	3	5,985	0.05%
2021/01/04	1	42.20	5	42.66	42.80	-4	6,044	-0.07%
2020/12/31	1	41.10	1	42.00	41.30	0	6,066	0.00%
2020/12/30	2	42.05	6	41.94	42.00	-4	6,061	-0.07%
2020/12/29	2	39.75	2	40.03	39.50	0	6,028	0.00%
2020/12/28	5	39.23	0	0.00	39.15	5	6,021	0.08%
2020/12/25	11	40.42	0	0.00	40.35	11	5,973	0.18%
2020/12/24	5	41.88	0	0.00	41.80	5	5,891	0.08%
2020/12/23	2	42.10	1	42.40	42.50	1	5,922	0.02%
2020/12/22	1.9	41.41	1	42.15	41.50	0.9	5,968	0.02%
2020/12/21	2	41.50	5	41.36	41.30	-3	6,036	-0.05%
2020/12/18	4	43.58	1	43.95	43.00	3	6,038	0.05%
2020/12/17	3.9	44.13	1	44.35	44.05	2.9	6,032	0.05%
2020/12/16	0	0.00	9	44.64	44.90	-9	6,063	-0.15%
2020/12/15	2	44.55	4	43.83	43.75	-2	6,138	-0.03%
2020/12/14	3	44.85	0	0.00	44.90	3	6,110	0.05%
2020/12/10	3	45.92	2	45.85	45.50	1	6,081	0.02%
2020/12/09	4	46.46	8	46.98	46.45	-4	6,052	-0.07%
2020/12/08	10	47.56	1	46.45	47.20	9	6,016	0.15%
2020/12/07	4	45.88	2	46.15	45.15	2	5,945	0.03%
2020/12/04	2	49.53	0	0.00	49.90	2	5,781	0.03%
2020/12/03	2	52.55	15	51.67	54.90	-13	5,571	-0.23%
2020/12/02	9	48.74	4	48.29	50.70	5	5,343	0.09%
2020/12/01	0	0.00	2	45.60	46.10	-2	5,163	-0.04%
2020/11/30	26	45.68	5	46.50	45.00	21	5,127	0.41%
2020/11/26	0	0.00	6	47.17	47.30	-6	5,032	-0.12%
2020/11/25	0	0.00	5	46.90	47.20	-5	5,055	-0.10%
2020/11/24	16	48.05	3	48.63	47.00	13	5,030	0.26%
2020/11/23	2	46.50	1	49.90	48.80	1	5,037	0.02%
2020/11/20	7	48.89	0	0.00	48.35	7	4,954	0.14%
2020/11/19	5	49.22	10	48.00	50.40	-5	4,860	-0.10%
2020/11/18	5	48.05	0	0.00	48.05	5	4,789	0.10%
2020/11/17	13	48.30	0	0.00	48.30	13	4,737	0.27%
2020/11/16	0	0.00	10	47.50	47.85	-10	4,689	-0.21%
2020/11/13	10	46.14	0	0.00	45.75	10	4,663	0.21%
2020/11/11	0	0.00	1	46.50	47.05	-1	4,679	-0.02%
2020/11/10	1	46.50	4	46.08	44.90	-3	4,623	-0.06%
2020/11/09	5	47.72	17	47.45	46.50	-12	4,551	-0.26%
2020/11/06	9	47.24	9	47.34	47.60	0	4,465	0.00%
2020/11/05	4	45.80	23	47.85	46.00	-19	4,329	-0.44%
2020/11/04	6	45.29	8	45.24	45.00	-2	4,100	-0.05%
2020/11/03	8	42.71	20.4	43.72	45.10	-12.4	3,930	-0.32%
2020/11/02	2	39.70	10	39.94	41.00	-8	3,561	-0.22%
2020/10/30	0	0.00	1	37.70	37.45	-1	3,310	-0.03%
2020/10/29	0	0.00	6	35.10	35.85	-6	3,264	-0.18%
2020/10/28	13	36.16	0	0.00	35.65	13	3,285	0.40%
2020/10/26	7	36.56	5	36.10	36.10	2	3,298	0.06%
2020/10/23	59	37.11	0	0.00	37.00	59	3,313	1.78%
2020/10/22	3	37.00	0	0.00	36.95	3	3,366	0.09%
2020/10/21	7	38.78	2	38.60	38.30	5	3,397	0.15%
2020/10/20	5	40.24	4	39.81	39.85	1	3,428	0.03%
2020/10/19	0	0.00	12	38.38	39.50	-12	3,365	-0.36%
2020/10/16	4	38.19	0	0.00	38.00	4	3,327	0.12%
2020/10/15	1	39.00	13	39.18	39.00	-12	3,279	-0.37%
2020/10/14	16	39.38	33	39.40	38.95	-17	3,255	-0.52%
2020/10/13	18	37.56	0	0.00	38.00	18	3,197	0.56%
2020/10/12	15	37.71	0	0.00	37.95	15	3,207	0.47%
2020/10/08	5	36.05	0	0.00	36.20	5	3,144	0.16%
2020/10/05	0.5	32.80	0	0.00	32.80	0.5	3,261	0.02%
2020/09/29	6.5	33.66	5	34.10	33.50	1.5	3,470	0.04%
2020/09/21	0	0.00	9	38.09	38.00	-9	3,973	-0.23%
2020/09/18	1	37.65	8	37.97	39.10	-7	3,924	-0.18%
2020/09/16	0	0.00	2	36.85	36.15	-2	3,857	-0.05%
2020/09/11	0	0.00	5	35.93	35.75	-5	3,861	-0.13%
2020/09/08	0.5	35.80	0	0.00	35.85	0.5	3,901	0.01%
2020/09/04	0	0.00	2	36.10	36.65	-2	3,934	-0.05%
2020/09/03	0.5	37.20	0	0.00	37.30	0.5	3,949	0.01%
2020/09/02	0	0.00	5.2	38.36	37.90	-5.2	4,035	-0.13%
2020/09/01	2	38.90	4	39.13	38.80	-2	4,047	-0.05%
2020/08/28	1	39.00	0	0.00	38.90	1	4,039	0.02%
2020/08/27	2	38.70	17	38.91	39.00	-15	4,027	-0.37%
2020/08/25	0	0.00	1.5	35.10	35.05	-1.5	3,924	-0.04%
2020/08/24	1	34.90	0	0.00	34.90	1	3,927	0.03%
2020/08/21	1	34.20	0	0.00	34.35	1	3,956	0.03%
2020/08/20	1	33.65	13	33.14	33.80	-12	3,992	-0.30%
2020/08/19	27	35.37	0	0.00	35.80	27	4,003	0.67%
2020/08/17	0	0.00	1	35.05	34.50	-1	4,020	-0.02%
2020/08/11	0	0.00	1	37.20	37.20	-1	4,127	-0.02%
2020/08/10	2	38.85	5	38.35	38.60	-3	4,182	-0.07%
2020/08/07	6	38.04	1	40.15	39.90	5	4,209	0.12%
2020/08/06	0	0.00	10	36.91	36.90	-10	4,169	-0.24%
2020/08/05	9	37.40	5	36.74	37.00	4	4,217	0.09%
2020/08/04	1	36.75	0	0.00	36.75	1	4,335	0.02%
2020/08/03	1	37.20	0	0.00	37.20	1	4,593	0.02%
2020/07/31	0	0.00	3	38.30	38.15	-3	4,819	-0.06%
2020/07/30	5	37.45	0	0.00	37.75	5	4,995	0.10%
2020/07/29	2	36.50	0	0.00	36.70	2	5,103	0.04%
2020/07/28	2	37.80	4	37.46	36.20	-2	5,147	-0.04%
2020/07/27	7	38.29	10	37.36	37.55	-3	5,174	-0.06%
2020/07/24	4	40.45	1	42.20	39.95	3	5,227	0.06%
2020/07/23	7	42.07	2	40.60	42.05	5	5,389	0.09%
2020/07/22	8	40.64	5	41.20	41.35	3	5,464	0.05%
2020/07/21	1	38.70	0	0.00	38.90	1	5,613	0.02%
2020/07/20	2	35.58	1	34.70	38.70	1	5,708	0.02%
2020/07/17	1	39.00	3	39.00	38.55	-2	5,734	-0.03%
2020/07/16	1	37.55	0	0.00	41.10	1	5,708	0.02%
2020/07/15	0	0.00	36	37.10	37.40	-36	5,689	-0.63%
2020/07/14	27	38.80	13	38.12	38.00	14	5,754	0.24%
2020/07/13	4	37.53	9.1	37.21	37.85	-5.1	5,826	-0.09%
2020/07/10	20	37.38	0	0.00	36.95	20	5,806	0.34%
2020/07/09	4	37.44	32	36.78	38.60	-28	5,696	-0.49%
2020/07/08	1	34.30	150	35.10	35.10	-149	5,540	-2.69%	大賣/鉅額交易
2020/07/07	30	31.75	165.8	31.85	31.95	-135.8	5,497	-2.47%	大賣/鉅額交易
2020/07/06	3	29.90	0	0.00	29.05	3	5,361	0.06%
2020/07/03	5	28.05	5	28.28	28.75	0	5,356	0.00%
2020/07/02	31	28.89	0	0.00	28.60	31	5,270	0.59%
2020/07/01	10	26.50	20	27.72	27.90	-10	5,129	-0.19%
2020/06/30	2	25.40	5	24.43	25.40	-3	4,946	-0.06%
2020/06/29	3	23.15	0	0.00	23.10	3	4,877	0.06%
2020/06/23	3	23.25	0	0.00	23.40	3	4,893	0.06%
2020/06/22	0	0.00	7	23.97	23.75	-7	4,894	-0.14%
2020/06/18	3	24.38	0	0.00	23.90	3	4,915	0.06%
2020/06/17	0	0.00	1	24.35	24.35	-1	4,923	-0.02%
2020/06/15	1	22.90	0	0.00	23.00	1	4,966	0.02%
2020/06/11	11	23.68	0	0.00	23.00	11	4,978	0.22%
2020/06/10	0	0.00	1	23.75	24.20	-1	4,963	-0.02%
2020/06/09	4	23.11	10	23.80	23.65	-6	4,954	-0.12%
2020/06/04	5	25.80	0	0.00	25.30	5	5,034	0.10%
2020/06/03	2	26.35	0	0.00	25.90	2	5,021	0.04%
2020/06/01	0	0.00	1	26.00	25.85	-1	4,969	-0.02%
2020/05/26	1	27.10	0	0.00	26.65	1	5,035	0.02%
2020/05/25	0	0.00	5	26.35	26.95	-5	5,006	-0.10%
2020/05/22	3	25.35	0	0.00	25.30	3	4,962	0.06%
2020/05/21	2	25.80	0	0.00	25.80	2	4,965	0.04%
2020/05/20	0	0.00	1	25.40	25.15	-1	4,982	-0.02%
2020/05/19	1	25.85	1	25.95	25.95	0	4,961	0.00%
2020/05/15	0	0.00	3	24.85	24.50	-3	4,862	-0.06%
2020/05/14	1	25.50	0	0.00	24.50	1	4,797	0.02%
2020/05/13	2	26.53	0	0.00	26.05	2	4,810	0.04%
2020/05/12	1	25.90	0	0.00	26.10	1	4,859	0.02%
2020/05/11	0	0.00	1	27.15	26.20	-1	4,863	-0.02%
2020/05/08	0	0.00	4.4	26.89	26.15	-4.4	4,859	-0.09%
2020/05/07	1.4	27.37	21	27.20	27.40	-19.6	4,664	-0.42%
2020/05/06	22	24.92	0	0.00	24.95	22	4,554	0.48%
2020/05/05	0	0.00	3	23.00	22.70	-3	4,469	-0.07%
2020/05/04	2	22.75	0	0.00	22.80	2	4,394	0.05%
2020/04/30	0	0.00	1	24.60	23.60	-1	4,351	-0.02%
2020/04/29	1	23.35	13	23.61	23.80	-12	4,310	-0.28%
2020/04/28	6	24.82	0	0.00	23.75	6	4,265	0.14%
2020/04/24	10	21.00	2	20.25	21.25	8	3,958	0.20%
2020/04/22	8	17.95	0	0.00	18.45	8	3,750	0.21%
2020/04/21	2	17.60	0	0.00	17.25	2	3,695	0.05%
2020/04/20	0	0.00	30	18.21	18.40	-30	3,684	-0.81%
2020/04/16	0	0.00	10	17.65	17.40	-10	3,539	-0.28%
2020/04/15	0	0.00	1	16.00	16.35	-1	3,430	-0.03%
2020/04/10	5	14.90	0	0.00	14.95	5	3,454	0.14%
2020/04/08	0	0.00	1	14.55	15.30	-1	3,516	-0.03%
2020/04/06	1	13.00	0	0.00	13.00	1	3,728	0.03%
2020/03/30	0	0.00	4	11.10	11.10	-4	3,813	-0.10%
2020/03/25	1	11.00	0	0.00	11.20	1	3,786	0.03%
2020/03/20	0	0.00	44	10.85	11.05	-44	3,719	-1.18%
2020/03/19	45	10.07	0	0.00	10.05	45	3,688	1.22%
2020/03/18	1	11.55	4	11.55	11.15	-3	3,662	-0.08%
2020/03/17	4	12.44	38	12.42	12.10	-34	3,681	-0.92%
2020/03/16	34	13.59	0	0.00	13.35	34	3,689	0.92%
2020/03/13	4	13.48	0	0.00	14.50	4	3,742	0.11%
2020/03/12	6	15.84	1	14.90	14.90	5	3,782	0.13%
2020/03/11	1	15.85	5	15.36	16.55	-4	3,816	-0.10%
2020/03/10	5	14.60	4	14.81	15.05	1	3,725	0.03%
2020/03/04	2	15.33	3	15.13	15.20	-1	3,785	-0.03%
2020/03/03	3	16.40	1	16.10	16.10	2	3,761	0.05%
2020/02/27	3	17.00	4	16.50	15.90	-1	3,684	-0.03%
2020/02/25	4	18.40	0	0.00	18.40	4	3,547	0.11%
2020/02/24	1	19.10	0	0.00	18.90	1	3,500	0.03%
2020/02/21	0	0.00	10	19.62	19.35	-10	3,458	-0.29%
2020/02/20	10	18.67	0	0.00	18.70	10	3,377	0.30%
2020/02/19	0	0.00	1	19.00	19.00	-1	3,338	-0.03%
2020/02/18	1	19.30	34	19.40	19.25	-33	3,309	-1.00%
2020/02/17	3	19.48	13	19.71	19.55	-10	3,274	-0.31%
2020/02/14	53	18.88	11	19.82	19.70	42	3,236	1.30%
2020/02/13	68	19.52	12	20.18	19.00	56	3,138	1.78%
2020/02/12	61	20.32	19	20.87	20.20	42	3,034	1.38%
2020/02/11	14	20.19	22	20.51	20.60	-8	2,955	-0.27%
2020/02/10	182	19.52	1	19.55	19.20	181	2,815	6.43%	大買/鉅額交易
2020/02/07	24	18.91	34	19.36	19.15	-10	2,720	-0.37%
2020/02/06	1	18.30	1	18.45	18.50	0	2,563	0.00%
2020/02/05	1	15.75	1	16.85	16.85	0	2,439	0.00%
2020/02/04	3	14.55	0	0.00	15.35	3	2,373	0.13%
2020/02/03	5	15.33	0	0.00	15.25	5	2,320	0.22%
2020/01/31	2	16.60	4	16.41	16.90	-2	2,254	-0.09%
2020/01/30	1	17.10	10	16.80	16.80	-9	2,159	-0.42%
2020/01/20	10	18.63	7	18.43	18.65	3	2,127	0.14%
2020/01/17	11	18.21	3	17.97	18.15	8	2,062	0.39%
2020/01/14	0	0.00	3	18.40	18.40	-3	1,895	-0.16%
2020/01/08	0	0.00	2	16.25	16.20	-2	1,760	-0.11%
2020/01/07	1	16.45	0	0.00	16.35	1	1,747	0.06%
2020/01/06	0	0.00	9.5	16.26	16.05	-9.5	1,711	-0.56%
2020/01/03	2	16.35	0.5	16.35	16.35	1.5	1,638	0.09%
2020/01/02	2	18.18	20.7	18.72	18.15	-18.7	1,607	-1.16%
2019/12/31	29.7	17.71	6	17.80	17.85	23.7	1,497	1.58%
2019/12/30	1.3	16.01	4.4	14.66	16.25	-3.1	1,348	-0.23%
2019/12/27	2	14.48	0	0.00	14.90	2	1,171	0.17%
2019/12/26	4	13.05	0	0.00	13.55	4	1,051	0.38%
2019/12/18	30	11.55	0	0.00	11.50	30	940	3.19%
2019/12/17	30	11.10	0	0.00	11.10	30	925	3.24%
2019/12/13	0	0.00	3	11.15	10.80	-3	901	-0.33%
2019/12/12	4	11.75	0	0.00	12.00	4	859	0.47%
2019/12/10	1	11.15	4	11.60	11.95	-3	757	-0.40%
2019/12/06	1	9.54	12.4	9.93	9.93	-11.4	575	-1.98%
2019/12/05	0.4	8.98	0	0.00	9.03	0.4	452	0.09%
2019/12/02	0.6	8.40	4	7.92	8.46	-3.4	348	-0.98%
2019/11/28	5	7.03	0	0.00	7.04	5	197	2.53%
2019/11/06	0	0.00	0.1	6.30	6.35	-0.1	139	-0.09%
2019/10/09	0	0.00	2	6.45	6.50	-2	137	-1.45%
2019/08/12	0	0.00	0.7	6.48	6.53	-0.7	150	-0.47%
2019/07/02	1	6.92	0	0.00	7.03	1	162	0.61%
2019/06/21	0	0.00	0.1	6.34	6.39	-0.1	151	-0.08%
2019/06/20	0	0.00	3	6.34	6.39	-3	151	-1.96%
2019/06/17	0	0.00	2	6.44	6.40	-2	153	-1.31%
2019/04/15	0	6.80	0	0.00	6.85	0	228	0.00%
2019/04/12	0	6.90	0	0.00	6.91	0	226	0.00%
2019/04/01	0	7.07	0	0.00	7.09	0	217	0.00%
2019/03/18	0	0.00	2	7.50	7.62	-2	221	-0.90%
2018/09/19	0	0.00	14	6.71	6.72	-14	435	-3.21%
2018/09/18	4	6.58	0	0.00	6.60	4	443	0.90%
2018/09/17	10	6.68	10	6.80	6.76	0	454	0.00%
2018/09/14	0	0.00	10	7.10	7.05	-10	463	-2.16%
2018/09/10	10	7.00	0	0.00	6.90	10	565	1.77%
2018/09/06	0	0.00	10	7.73	7.71	-10	632	-1.58%
2018/09/03	10	7.55	0	0.00	7.53	10	731	1.37%
2018/08/20	10	7.90	0	0.00	7.48	10	1,466	0.68%
2018/08/10	0	0.00	13	8.64	8.71	-13	1,530	-0.85%
2018/07/24	0	0.00	10	9.14	9.16	-10	1,585	-0.63%
2018/07/23	0	0.00	10	9.15	9.12	-10	1,580	-0.63%
2018/07/20	0	0.00	20	9.25	9.20	-20	1,581	-1.26%
2018/07/16	0	0.00	15	8.85	8.93	-15	1,547	-0.97%
2018/06/15	4	9.40	0	0.00	9.32	4	1,389	0.29%
2018/06/07	8	9.70	20	9.87	9.78	-12	1,159	-1.03%
2018/06/06	0	0.00	14	10.10	10.20	-14	1,078	-1.30%
2018/06/04	0	0.00	10	9.30	9.40	-10	875	-1.14%
2018/06/01	40	9.56	16	9.71	9.70	24	785	3.06%
2018/05/31	0	0.00	8	8.61	8.89	-8	614	-1.30%
2018/05/30	0	0.00	4	7.89	8.09	-4	532	-0.75%
2018/05/25	0	0.00	4	7.87	7.75	-4	485	-0.82%
2018/05/04	0	0.00	5	7.06	7.00	-5	413	-1.21%
2018/04/10	0	7.60	0	0.00	6.81	0	401	0.00%
2018/03/02	0	0.00	2	7.81	7.88	-2	480	-0.42%
2018/03/01	2	8.29	0	0.00	7.95	2	488	0.41%
2018/02/08	20	7.13	0	0.00	7.30	20	506	3.95%
2018/01/24	0	0.00	10	7.88	8.06	-10	497	-2.01%
2018/01/05	0	0.00	10	8.56	8.55	-10	532	-1.88%
2018/01/02	0	0.00	5	8.62	8.64	-5	550	-0.91%