系統電 (5309)-台新-建北券商分點個股進出

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
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371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(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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/20	4	40.10	53	40.06	39.75	-49	4,911	-1.00%
2024/11/19	99	40.30	49	40.57	40.75	50	5,163	0.97%
2024/11/18	45	40.95	39	40.59	40.00	6	4,807	0.12%
2024/11/15	11	39.14	25	40.95	38.85	-14	4,422	-0.32%
2024/11/14	48	39.85	50	40.13	40.50	-2	4,266	-0.05%
2024/11/13	47	40.69	24.1	40.73	40.20	22.9	3,996	0.57%
2024/11/12	24	38.53	21	39.31	38.15	3	3,444	0.09%
2024/11/11	0	0.00	1.2	37.17	39.25	-1.2	3,101	-0.04%
2024/11/08	1	35.70	0	0.00	35.70	1	2,996	0.03%
2024/11/07	1	36.50	5	36.96	36.50	-4	3,075	-0.13%
2024/11/06	1	33.80	0	0.00	33.80	1	3,074	0.03%
2024/11/04	1	33.60	0	0.00	33.55	1	3,270	0.03%
2024/11/01	1	33.70	0	0.00	33.90	1	3,367	0.03%
2024/10/30	1	33.90	0	0.00	33.80	1	3,517	0.03%
2024/10/28	3	34.85	4	34.68	34.60	-1	3,742	-0.03%
2024/10/23	1	36.50	0	0.00	36.15	1	4,033	0.02%
2024/10/04	0	0.00	1	35.35	35.50	-1	7,051	-0.01%
2024/10/01	0	0.00	0.1	35.95	35.95	-0.1	7,085	0.00%
2024/09/25	0	0.00	5	36.55	36.65	-5	7,118	-0.07%
2024/09/20	0.2	35.70	0	0.00	35.55	0.2	7,105	0.00%
2024/09/10	1	34.35	0	0.00	34.25	1	7,198	0.01%
2024/09/09	0	35.00	0	0.00	35.10	0	7,167	0.00%
2024/09/04	1	35.60	3	36.05	35.90	-2	7,112	-0.03%
2024/09/03	2	38.10	0.7	38.30	37.65	1.3	7,084	0.02%
2024/09/02	0	0.00	1	39.60	38.55	-1	7,055	-0.01%
2024/08/30	3	38.93	10	38.76	38.60	-7	7,027	-0.10%
2024/08/28	0	0.00	0.2	40.15	39.50	-0.2	6,959	0.00%
2024/08/27	1	40.40	0	0.00	39.80	1	6,915	0.01%
2024/08/26	0	0.00	10	41.00	39.85	-10	6,904	-0.14%
2024/08/23	13	40.67	3	41.55	40.30	10	6,870	0.15%
2024/08/22	38	44.75	34.2	44.49	43.00	3.8	6,660	0.06%
2024/08/21	11	43.92	12	43.83	44.30	-1	6,161	-0.02%
2024/08/20	10	42.20	12	41.53	41.15	-2	5,794	-0.03%
2024/08/19	3	41.30	4.5	41.55	41.40	-1.5	5,743	-0.03%
2024/08/16	9	42.18	6	42.28	41.95	3	5,672	0.05%
2024/08/15	0	0.00	0.1	40.50	40.05	-0.1	5,520	0.00%
2024/08/14	0	0.00	1	40.95	40.75	-1	5,530	-0.02%
2024/08/13	2	39.65	2	40.80	40.55	0	5,471	0.00%
2024/08/12	0	40.20	3	41.62	40.05	-3	5,406	-0.06%
2024/08/09	5	41.14	1	41.80	41.50	4	5,324	0.08%
2024/08/08	2	39.50	1	40.00	38.90	1	5,176	0.02%
2024/08/07	0	0.00	1	39.20	39.40	-1	5,118	-0.02%
2024/08/06	1	36.35	1	34.75	35.85	0	5,036	0.00%
2024/08/05	5	39.21	8	38.68	38.60	-3	4,927	-0.06%
2024/08/02	17	43.39	25	42.94	42.85	-8	4,837	-0.17%
2024/08/01	0.1	42.35	1	42.95	42.90	-0.9	4,681	-0.02%
2024/07/31	6	41.82	9	42.21	42.35	-3	4,543	-0.07%
2024/07/30	25	41.84	21	41.89	42.30	4	4,444	0.09%
2024/07/29	0	0.00	20	40.50	40.20	-20	4,288	-0.47%
2024/07/26	1	41.85	0	0.00	42.00	1	4,201	0.02%
2024/07/23	35	42.19	27	41.78	41.85	8	4,126	0.19%
2024/07/22	2	41.85	61	40.03	40.50	-59	3,893	-1.52%
2024/07/19	54	43.28	93	42.96	42.50	-39	3,648	-1.07%
2024/07/18	3	41.90	0	0.00	41.25	3	3,267	0.09%
2024/07/17	15	42.76	23	42.44	42.00	-8	3,203	-0.25%
2024/07/16	8	42.90	19	43.16	43.30	-11	3,078	-0.36%
2024/07/15	115.1	43.15	8	42.89	42.95	107.1	2,953	3.62%	大買/鉅額交易
2024/07/12	33	42.38	46	42.49	42.15	-13	2,682	-0.48%
2024/07/11	54	42.07	45.2	41.58	42.25	8.8	2,484	0.35%
2024/07/10	49	41.28	49	40.52	42.00	0	2,243	0.00%
2024/07/09	44	39.19	12	39.39	39.90	32	1,678	1.91%
2024/07/08	0	0.00	4	38.40	37.15	-4	1,278	-0.31%
2024/07/05	0	0.00	3	36.85	37.00	-3	1,200	-0.25%
2024/07/03	0	0.00	1	36.20	36.35	-1	1,169	-0.09%
2024/07/01	0	0.00	1	35.75	35.60	-1	1,154	-0.09%
2024/06/27	1	35.50	1	35.50	35.40	0	1,208	0.00%
2024/06/26	1	35.45	2	35.45	35.20	-1	1,420	-0.07%
2024/06/24	0	0.00	12	35.00	34.90	-12	1,999	-0.60%
2024/06/17	14	36.19	11	36.38	35.75	3	2,033	0.15%
2024/06/07	0	0.00	1	35.15	34.95	-1	1,995	-0.05%
2024/06/03	0	0.00	1	35.85	35.70	-1	2,127	-0.05%
2024/05/31	1	35.85	0	0.00	35.35	1	2,240	0.04%
2024/05/30	0	0.00	1	36.55	35.70	-1	2,313	-0.04%
2024/05/29	1	37.25	10	35.45	37.20	-9	2,312	-0.39%
2024/05/28	0	0.00	4	35.70	35.60	-4	2,277	-0.18%
2024/05/21	10	35.33	0	0.00	35.30	10	2,269	0.44%
2024/05/20	2	35.53	0	0.00	35.25	2	2,269	0.09%
2024/05/16	2	34.40	0	0.00	34.10	2	2,247	0.09%
2024/05/09	0	0.00	2	34.45	34.40	-2	2,254	-0.09%
2024/05/06	0	0.00	12	34.25	34.25	-12	2,251	-0.53%
2024/05/03	2	34.70	0	0.00	34.75	2	2,250	0.09%
2024/05/02	1	34.80	2	34.80	34.80	-1	2,261	-0.04%
2024/04/29	0	0.00	0.1	34.50	34.45	-0.1	2,268	0.00%
2024/04/25	2	34.20	3	34.05	34.10	-1	2,265	-0.04%
2024/04/24	3	33.65	0	0.00	34.20	3	2,268	0.13%
2024/04/22	1	33.35	0	0.00	33.25	1	2,296	0.04%
2024/04/18	0	0.00	1	35.55	34.70	-1	2,276	-0.04%
2024/04/17	35	35.77	36	35.92	35.20	-1	2,303	-0.04%
2024/04/16	0	0.00	1	33.80	33.80	-1	2,303	-0.04%
2024/04/12	4	35.44	2	35.03	35.50	2	2,513	0.08%
2024/04/10	12	35.83	0	0.00	35.50	12	2,502	0.48%
2024/04/09	4	35.64	2	35.75	35.55	2	2,498	0.08%
2024/04/08	2	35.30	2	35.15	35.30	0	2,509	0.00%
2024/04/01	0	0.00	1	35.55	35.75	-1	2,462	-0.04%
2024/03/29	5	36.92	4	37.99	35.75	1	2,445	0.04%
2024/03/28	79	39.48	78	39.29	39.50	1	2,276	0.04%
2024/03/27	5	38.62	8	38.14	39.60	-3	1,943	-0.15%
2024/03/26	2	36.53	0	0.00	36.00	2	1,684	0.12%
2024/03/20	0	0.00	2	35.73	35.70	-2	1,651	-0.12%
2024/03/18	1	36.05	0	0.00	35.75	1	1,697	0.06%
2024/03/15	0	0.00	7	35.94	35.80	-7	1,748	-0.40%
2024/03/14	2	36.48	0	0.00	36.50	2	1,744	0.11%
2024/03/13	0	0.00	3	35.98	35.75	-3	1,713	-0.18%
2024/03/11	1	35.55	1	35.70	35.40	0	1,661	0.00%
2024/03/08	1	35.45	0.2	36.08	35.35	0.9	1,694	0.05%
2024/03/07	3.2	37.49	1	37.50	36.70	2.2	1,669	0.13%
2024/03/06	5	37.60	0	0.00	36.95	5	1,602	0.31%
2024/03/05	0.1	35.72	2	35.50	37.30	-1.9	1,526	-0.13%
2024/03/04	2	35.52	0	0.00	35.50	2	1,454	0.14%
2024/03/01	0	0.00	2	35.00	34.70	-2	1,436	-0.14%
2024/02/27	1	34.75	1	34.65	34.65	0	1,431	0.00%
2024/02/26	1	34.60	0	0.00	34.25	1	1,419	0.07%
2024/02/21	0	0.00	5	34.20	34.00	-5	1,405	-0.36%
2024/02/15	6	33.37	0	0.00	33.70	6	1,395	0.43%
2024/02/05	1	33.90	0	0.00	33.85	1	1,389	0.07%
2024/02/02	1	34.30	0	0.00	34.05	1	1,396	0.07%
2024/01/25	1	34.85	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	0.00	1	35.55	35.65	-1	1,388	-0.07%
2024/01/23	1	35.00	0	0.00	34.85	1	1,388	0.07%
2024/01/16	0	0.00	5	35.45	35.50	-5	1,373	-0.36%
2024/01/15	0	0.00	5	36.60	36.50	-5	1,353	-0.37%
2024/01/12	2	36.58	0	0.00	36.30	2	1,363	0.15%
2024/01/11	7	37.21	0	0.00	36.80	7	1,350	0.52%
2024/01/10	12	37.65	7	37.82	37.60	5	1,310	0.38%
2024/01/09	19	38.30	12	38.43	37.50	7	1,242	0.56%
2024/01/08	15	37.28	17	37.30	37.45	-2	1,071	-0.19%
2024/01/05	1	36.45	0	0.00	36.00	1	1,006	0.10%
2024/01/03	0	0.00	1	36.45	36.50	-1	980	-0.10%
2024/01/02	1	36.45	0	0.00	36.75	1	1,000	0.10%
2023/12/27	0	35.70	0	0.00	36.00	0	1,061	0.00%
2023/12/25	17	36.65	17	35.99	35.95	0	1,048	0.00%
2023/12/15	2	36.60	0	0.00	35.80	2	1,000	0.20%
2023/12/01	1	35.30	0	0.00	35.40	1	915	0.11%
2023/11/30	1	35.90	0	0.00	35.80	1	909	0.11%
2023/11/29	1	35.15	0	0.00	35.15	1	864	0.12%
2023/11/20	0	0.00	2	34.50	34.00	-2	855	-0.23%
2023/11/17	2	33.85	0	0.00	34.00	2	851	0.23%
2023/10/20	2	32.30	2	32.95	32.30	0	1,043	0.00%
2023/10/19	2	33.00	2	33.18	32.95	0	1,066	0.00%
2023/10/18	2	33.40	2	34.00	33.25	0	1,075	0.00%
2023/10/17	2	34.05	2	34.20	34.00	0	1,070	0.00%
2023/10/16	1	34.05	1	34.20	34.05	0	1,083	0.00%
2023/10/13	4	34.45	4	34.60	34.40	0	1,093	0.00%
2023/10/12	4	34.50	4	34.41	34.40	0	1,102	0.00%
2023/10/06	11	34.70	11	35.19	34.85	0	1,126	0.00%
2023/10/05	8	34.98	8	35.71	34.90	0	1,109	0.00%
2023/10/04	0	0.00	4	34.00	33.95	-4	1,092	-0.37%
2023/09/28	0.2	34.90	0	0.00	34.80	0.2	1,176	0.02%
2023/09/27	4	34.93	4	35.10	34.75	0	1,209	0.00%
2023/09/25	0	0.00	1	35.50	35.55	-1	1,258	-0.08%
2023/09/19	0	0.00	1	36.15	35.75	-1	1,360	-0.07%
2023/09/18	0.3	36.50	0	0.00	36.25	0.3	1,375	0.02%
2023/09/15	0	0.00	2	36.10	36.20	-2	1,403	-0.14%
2023/09/14	3	36.35	4	36.30	36.20	-1	1,423	-0.07%
2023/09/12	11	36.85	14	36.15	36.15	-3	1,463	-0.20%
2023/09/11	3.2	35.84	2	36.15	35.10	1.2	1,454	0.08%
2023/08/30	0	0.00	1	35.60	35.55	-1	1,671	-0.06%
2023/08/29	0	0.00	3	33.85	34.10	-3	1,691	-0.18%
2023/08/25	0	0.00	2	34.53	34.35	-2	1,707	-0.12%
2023/08/24	0	0.00	4	35.35	35.10	-4	1,714	-0.23%
2023/08/23	1	36.10	0	0.00	35.95	1	1,716	0.06%
2023/08/14	0.5	33.50	0	0.00	33.90	0.5	1,867	0.02%
2023/08/10	0.3	36.05	0	0.00	35.45	0.3	1,840	0.02%
2023/08/09	1	38.20	0	0.00	37.10	1	1,815	0.06%
2023/07/31	1	38.40	0	0.00	38.75	1	2,134	0.05%
2023/07/24	0	36.75	50	36.64	36.50	-50	2,286	-2.19%
2023/07/21	1	37.80	1	37.80	37.70	0	2,288	0.00%
2023/07/19	0	0.00	5	37.90	37.80	-5	2,346	-0.21%
2023/07/18	1	38.15	0	0.00	38.15	1	2,410	0.04%
2023/07/13	1	38.90	5	38.34	38.55	-4	2,629	-0.15%
2023/07/12	2	38.05	0	0.00	38.20	2	2,683	0.07%
2023/07/10	1.2	38.40	0	0.00	38.35	1.2	3,103	0.04%
2023/07/07	3.1	38.63	3	38.73	38.55	0.1	3,329	0.00%
2023/07/06	3.5	40.18	0	0.00	40.10	3.5	3,334	0.10%
2023/07/05	1	40.40	1	40.60	40.45	0	3,396	0.00%
2023/07/04	3	40.70	11	40.81	40.60	-8	3,497	-0.23%
2023/07/03	12	41.33	0	0.00	41.30	12	3,772	0.32%
2023/06/30	9	41.49	0	0.00	41.70	9	4,439	0.20%
2023/06/28	3	40.55	0	0.00	40.55	3	4,749	0.06%
2023/06/27	1.1	40.23	3	40.95	40.60	-1.9	4,810	-0.04%
2023/06/26	4	40.85	0	0.00	40.90	4	4,849	0.08%
2023/06/21	3	40.27	0	0.00	40.35	3	4,851	0.06%
2023/06/16	3	40.67	0	0.00	40.35	3	4,861	0.06%
2023/06/15	3.2	40.76	0	0.00	40.75	3.2	4,831	0.07%
2023/06/14	1	40.90	0	0.00	41.45	1	4,806	0.02%
2023/06/13	1.2	40.47	0	0.00	40.65	1.2	4,812	0.02%
2023/06/09	0	0.00	1	41.80	41.65	-1	4,768	-0.02%
2023/06/08	2	42.78	4	42.33	42.25	-2	4,755	-0.04%
2023/06/07	1	43.55	0	0.00	43.30	1	4,805	0.02%
2023/06/06	0	0.00	8	42.95	42.95	-8	4,900	-0.16%
2023/06/05	1	42.90	0	0.00	43.40	1	4,962	0.02%
2023/06/01	0	0.00	7	42.50	42.80	-7	4,982	-0.14%
2023/05/26	2	42.15	7.1	42.22	41.95	-5.1	5,048	-0.10%
2023/05/25	5	42.70	4.9	42.75	42.60	0.1	5,041	0.00%
2023/05/24	3	43.35	2	43.45	43.35	1	5,076	0.02%
2023/05/23	3	43.58	3	43.68	43.25	0	5,171	0.00%
2023/05/22	0	0.00	3	43.20	43.55	-3	5,227	-0.06%
2023/05/19	0.1	43.50	2	43.40	42.75	-1.9	5,240	-0.04%
2023/05/18	1	43.35	0	0.00	43.50	1	5,227	0.02%
2023/05/17	1.2	42.81	1	42.85	42.80	0.2	5,264	0.00%
2023/05/16	5	42.34	3	42.40	42.30	2	5,268	0.04%
2023/05/15	2	42.00	0	0.00	42.00	2	5,303	0.04%
2023/05/11	3	41.60	15	42.40	41.60	-12	5,493	-0.22%
2023/05/10	4	42.84	0	0.00	42.85	4	5,535	0.07%
2023/05/09	2.2	43.75	0	0.00	43.10	2.2	5,702	0.04%
2023/05/08	3.3	44.53	0	0.00	44.20	3.3	5,686	0.06%
2023/05/05	81	45.14	0	0.00	44.50	81	5,678	1.43%
2023/05/04	10	44.23	13	44.00	44.15	-3	5,590	-0.05%
2023/05/03	1	42.80	0	0.00	42.25	1	5,580	0.02%
2023/04/28	5	43.49	2	43.30	43.10	3	5,616	0.05%
2023/04/27	2	42.70	0	0.00	43.25	2	5,579	0.04%
2023/04/26	1	42.55	0	0.00	42.90	1	5,543	0.02%
2023/04/25	1	42.55	2	43.15	42.10	-1	5,505	-0.02%
2023/04/24	0	0.00	0.1	42.45	42.25	-0.1	5,459	0.00%
2023/04/21	0	0.00	1	42.30	42.05	-1	5,467	-0.02%
2023/04/20	12	44.54	27	44.04	43.50	-15	5,397	-0.28%
2023/04/19	22	44.33	31	44.61	44.25	-9	5,314	-0.17%
2023/04/18	10.1	44.98	6	44.95	44.50	4.1	5,249	0.08%
2023/04/17	2	46.03	13	45.95	45.85	-11	5,204	-0.21%
2023/04/14	18	45.09	1	45.20	45.00	17	5,141	0.33%
2023/04/13	17.1	46.87	21	47.25	46.00	-3.9	5,034	-0.08%
2023/04/12	23	46.89	55	46.32	47.50	-32	4,688	-0.68%
2023/04/11	10	45.43	6	45.80	45.95	4	4,455	0.09%
2023/04/10	27	45.10	1	45.15	45.05	26	4,405	0.59%
2023/04/07	11	45.38	5	45.64	45.90	6	4,316	0.14%
2023/04/06	16	46.47	45	46.67	46.30	-29	4,189	-0.69%
2023/03/31	92	45.81	81	46.12	46.35	11	3,907	0.28%
2023/03/30	50	44.09	71	44.32	44.30	-21	3,218	-0.65%
2023/03/29	6	42.59	2	42.90	42.90	4	2,873	0.14%
2023/03/28	2	43.05	0	0.00	42.65	2	2,877	0.07%
2023/03/27	1	43.25	1	43.65	43.50	0	2,812	0.00%
2023/03/24	5	42.70	0	0.00	42.65	5	2,772	0.18%
2023/03/23	29	42.44	6	42.90	42.80	23	2,771	0.83%
2023/03/22	7	42.39	0	0.00	42.65	7	2,774	0.25%
2023/03/20	2	41.85	3	41.50	41.60	-1	2,788	-0.04%
2023/03/17	3	40.70	0	0.00	41.05	3	2,934	0.10%
2023/03/14	3	41.25	3	41.05	41.00	0	3,369	0.00%
2023/03/13	0	0.00	0.1	41.05	41.20	-0.1	3,547	0.00%
2023/03/10	3	41.70	3	41.78	41.80	0	3,666	0.00%
2023/03/09	6	43.61	0	0.00	43.00	6	3,806	0.16%
2023/03/08	1	44.00	1	44.05	44.20	0	3,857	0.00%
2023/03/07	3	43.35	0	0.00	43.50	3	3,828	0.08%
2023/03/06	3	43.28	1	43.20	43.55	2	3,847	0.05%
2023/03/03	4	42.40	0	0.00	42.50	4	3,820	0.10%
2023/02/22	0	0.00	3	42.90	42.90	-3	3,824	-0.08%
2023/02/21	4	44.63	0	0.00	44.00	4	3,899	0.10%
2023/02/20	2	44.15	2	43.75	44.30	0	3,878	0.00%
2023/02/17	1	43.50	4.8	43.39	43.70	-3.8	3,834	-0.10%
2023/02/16	10	43.38	13	43.20	43.40	-3	3,842	-0.08%
2023/02/15	21	43.36	26	43.21	42.70	-5	3,947	-0.13%
2023/02/14	0	0.00	2	43.08	42.90	-2	3,942	-0.05%
2023/02/13	5	42.94	2	43.03	43.40	3	3,999	0.08%
2023/02/10	5	43.60	4	43.09	43.10	1	4,026	0.02%
2023/02/09	1	44.05	1	44.45	43.80	0	4,009	0.00%
2023/02/08	1	43.85	1	43.80	43.60	0	3,868	0.00%
2023/02/07	10	43.21	14	43.05	43.00	-4	3,791	-0.11%
2023/02/03	1	43.00	0	0.00	42.55	1	3,574	0.03%
2023/02/02	1	42.25	0	0.00	42.65	1	3,545	0.03%
2023/01/31	3	41.67	0	0.00	41.85	3	3,415	0.09%
2023/01/30	9	40.20	9	40.55	40.55	0	3,377	0.00%
2023/01/11	2	41.35	0	0.00	40.30	2	3,543	0.06%
2023/01/05	2.1	40.37	3	40.40	39.80	-0.9	3,528	-0.03%
2022/12/28	1	38.10	1	38.30	38.00	0	3,531	0.00%
2022/12/27	1	39.90	2	39.98	39.60	-1	3,502	-0.03%
2022/12/23	1	39.75	0	0.00	39.50	1	3,519	0.03%
2022/12/15	1	41.70	0	0.00	41.70	1	3,543	0.03%
2022/12/09	6	42.48	1	42.90	41.05	5	3,507	0.14%
2022/12/08	29	43.67	49	43.81	43.45	-20	3,377	-0.59%
2022/12/07	31	44.03	2	43.40	43.05	29	3,335	0.87%
2022/12/06	13	45.48	3	45.68	44.70	10	3,263	0.31%
2022/12/05	1	44.55	11	45.75	44.70	-10	3,003	-0.33%
2022/12/02	2	44.68	5	44.45	44.60	-3	2,832	-0.11%
2022/12/01	15	44.71	12.5	44.52	44.50	2.5	2,700	0.09%
2022/11/30	7	43.10	15	42.78	42.85	-8	2,556	-0.31%
2022/11/29	3	41.65	0	0.00	41.50	3	2,524	0.12%
2022/11/28	2	40.88	2	41.18	41.60	0	2,583	0.00%
2022/11/24	0	0.00	1	40.40	40.25	-1	2,922	-0.03%
2022/11/21	5	41.36	5	41.45	41.05	0	3,026	0.00%
2022/11/18	6	41.54	0	0.00	41.00	6	3,041	0.20%
2022/11/17	2	42.00	1	42.40	42.10	1	3,030	0.03%
2022/11/16	6	41.51	7	41.62	41.25	-1	2,924	-0.03%
2022/11/14	0	0.00	5	40.61	40.60	-5	2,875	-0.17%
2022/11/11	1.5	40.57	1	40.20	41.40	0.5	2,872	0.02%
2022/11/10	0	0.00	5	39.50	41.00	-5	2,796	-0.18%
2022/11/09	6	40.13	1	40.55	39.65	5	2,883	0.17%
2022/11/08	2	40.00	2	39.98	39.60	0	2,859	0.00%
2022/11/07	3	38.90	0	0.00	38.80	3	2,811	0.11%
2022/11/04	1	38.45	0	0.00	38.50	1	2,815	0.04%
2022/11/03	2	38.40	0	0.00	38.20	2	2,878	0.07%
2022/10/27	0	0.00	3	37.60	37.65	-3	2,988	-0.10%
2022/10/19	8	39.20	7	38.96	38.90	1	3,194	0.03%
2022/10/17	0	0.00	1	35.80	36.55	-1	3,312	-0.03%
2022/10/14	1	36.45	0	0.00	36.35	1	3,355	0.03%
2022/10/13	1	36.20	0	0.00	34.90	1	3,402	0.03%
2022/10/07	0	0.00	1	39.50	39.10	-1	3,544	-0.03%
2022/10/06	0	0.00	0.5	38.85	38.90	-0.5	3,668	-0.01%
2022/10/04	0.5	38.50	0	0.00	38.45	0.5	3,730	0.01%
2022/09/30	0	0.00	2	37.80	38.10	-2	3,801	-0.05%
2022/09/28	1	36.50	0	0.00	35.90	1	3,859	0.03%
2022/09/19	1	40.10	0	0.00	40.05	1	4,252	0.02%
2022/09/14	0	0.00	1.5	42.27	42.45	-1.5	4,515	-0.03%
2022/09/13	1	42.90	21	42.28	42.80	-20	4,599	-0.43%
2022/09/07	2.5	41.36	1	41.10	41.20	1.5	5,027	0.03%
2022/09/06	2	40.80	2	42.55	40.80	0	5,431	0.00%
2022/09/05	1	43.70	1	44.50	41.85	0	5,500	0.00%
2022/09/02	0	0.00	2	43.25	44.00	-2	5,465	-0.04%
2022/09/01	2	43.10	1	43.15	42.60	1	5,552	0.02%
2022/08/31	5	43.48	4	43.61	43.70	1	5,750	0.02%
2022/08/30	2	42.00	12	41.89	42.15	-10	5,832	-0.17%
2022/08/29	9	40.23	0	0.00	40.45	9	6,552	0.14%
2022/08/26	5	41.70	1	41.90	41.80	4	6,924	0.06%
2022/08/25	1	40.65	0	0.00	40.95	1	7,712	0.01%
2022/08/24	1	41.30	1	41.00	40.35	0	7,971	0.00%
2022/08/19	0	0.00	1.5	41.57	41.25	-1.5	8,258	-0.02%
2022/08/17	3	41.35	11	41.18	41.10	-8	8,253	-0.10%
2022/08/16	14	42.65	13	41.94	41.75	1	8,245	0.01%
2022/08/15	1	41.40	1	41.65	41.50	0	8,183	0.00%
2022/08/12	8	40.65	0	0.00	40.25	8	8,134	0.10%
2022/08/11	28	40.40	13	40.58	40.10	15	8,125	0.18%
2022/08/10	15	40.92	19	40.95	40.75	-4	8,086	-0.05%
2022/08/09	12	40.19	3	39.83	40.65	9	8,024	0.11%
2022/08/05	2	38.15	1	38.45	38.55	1	7,939	0.01%
2022/08/04	0	0.00	3	36.80	37.25	-3	7,932	-0.04%
2022/08/03	1.5	38.07	1	38.45	37.60	0.5	7,932	0.01%
2022/07/26	0	0.00	1	38.60	38.15	-1	7,807	-0.01%
2022/07/25	1	38.20	0	0.00	38.00	1	7,763	0.01%
2022/07/22	1	37.85	2	37.55	37.05	-1	7,746	-0.01%
2022/07/21	1	36.10	0	0.00	36.15	1	7,640	0.01%
2022/07/20	3	36.38	2	36.35	35.50	1	7,618	0.01%
2022/07/15	3	35.55	0	0.00	35.50	3	7,534	0.04%
2022/07/14	2	35.40	0	0.00	35.75	2	7,460	0.03%
2022/07/12	1	37.50	5	37.50	37.40	-4	7,309	-0.05%
2022/07/08	11	40.50	11	39.75	39.55	0	7,343	0.00%
2022/07/01	6	38.80	6	39.00	38.80	0	8,901	0.00%
2022/06/30	0	0.00	0.1	42.65	41.70	-0.1	8,885	0.00%
2022/06/29	1	44.00	1	43.85	43.50	0	9,490	0.00%
2022/06/28	1	45.20	6	45.19	44.25	-5	9,690	-0.05%
2022/06/27	28	45.82	27	45.61	45.60	1	9,628	0.01%
2022/06/24	1	44.45	4	44.14	44.85	-3	9,490	-0.03%
2022/06/23	1	42.50	1	42.85	42.75	0	9,384	0.00%
2022/06/22	3	43.08	1	44.75	42.80	2	9,358	0.02%
2022/06/21	1	43.95	0	0.00	45.45	1	9,373	0.01%
2022/06/20	5	44.29	1	44.55	42.65	4	9,360	0.04%
2022/06/17	6	45.45	8	45.30	45.90	-2	9,340	-0.02%
2022/06/16	36	46.70	40	46.75	45.05	-4	9,253	-0.04%
2022/06/15	109	47.22	108	47.55	46.50	1	9,064	0.01%	大買/大賣/
2022/06/14	1	46.40	0	0.00	46.80	1	8,648	0.01%
2022/06/13	8	46.34	7	45.61	46.25	1	8,523	0.01%
2022/06/10	14	47.18	22	47.13	46.85	-8	8,453	-0.09%
2022/06/09	23	47.28	36	47.34	46.90	-13	8,270	-0.16%
2022/06/08	27	46.18	24	46.59	46.45	3	7,865	0.04%
2022/06/07	73	47.80	70	47.51	46.80	3	7,610	0.04%
2022/06/06	29.1	46.24	29	46.34	46.00	0.1	6,831	0.00%
2022/06/02	71	46.23	93	46.57	47.15	-22	6,442	-0.34%
2022/06/01	30	44.43	12	44.19	43.25	18	5,640	0.32%
2022/05/31	2	43.05	1	43.30	43.30	1	5,373	0.02%
2022/05/30	1	42.50	1	42.60	42.30	0	5,287	0.00%
2022/05/26	0	0.00	2	41.30	40.00	-2	5,173	-0.04%
2022/05/24	2	40.75	2	40.45	39.25	0	5,178	0.00%
2022/05/23	6	40.36	7.5	40.70	40.70	-1.5	5,144	-0.03%
2022/05/12	0.5	38.80	1	38.55	38.00	-0.5	5,301	-0.01%
2022/05/11	2	39.53	20	39.63	38.85	-18	5,332	-0.34%
2022/05/09	1	40.00	1	39.55	38.90	0	5,506	0.00%
2022/05/06	1	40.60	0.1	41.00	40.85	0.9	5,774	0.02%
2022/05/05	1	40.95	0	0.00	40.85	1	6,053	0.02%
2022/05/03	6	40.55	8	40.50	40.20	-2	6,536	-0.03%
2022/04/29	18	40.09	0	0.00	39.50	18	6,569	0.27%
2022/04/28	2	40.13	6	39.98	39.30	-4	6,630	-0.06%
2022/04/26	0	0.00	16	41.26	40.50	-16	6,956	-0.23%
2022/04/21	0	0.00	10	42.20	42.10	-10	7,023	-0.14%
2022/04/19	0	0.00	1	40.90	41.00	-1	7,040	-0.01%
2022/04/18	1	40.55	0	0.00	40.35	1	7,054	0.01%
2022/04/14	2	42.98	2	43.10	43.10	0	7,033	0.00%
2022/04/13	13	44.39	33	45.34	43.75	-20	7,047	-0.28%
2022/04/12	31	43.49	30	43.62	43.45	1	6,629	0.02%
2022/04/11	35	43.54	41	43.48	42.55	-6	6,476	-0.09%
2022/04/08	16	43.45	10.1	43.55	43.80	5.9	6,156	0.10%
2022/04/07	24	43.65	61	42.90	42.95	-37	5,796	-0.64%
2022/04/06	24	40.67	8	41.09	40.40	16	5,378	0.30%
2022/04/01	43	43.27	59.2	43.57	41.50	-16.2	5,326	-0.30%
2022/03/31	62	42.48	72	42.35	42.70	-10	4,699	-0.21%
2022/03/30	1	40.55	1	40.35	40.95	0	4,508	0.00%
2022/03/28	3	40.32	0	0.00	40.65	3	4,522	0.07%
2022/03/25	10	41.36	10	40.79	41.15	0	4,505	0.00%
2022/03/24	23	41.00	3	40.98	40.55	20	4,467	0.45%
2022/03/23	1	41.50	81	41.36	41.25	-80	4,439	-1.80%
2022/03/22	65	41.31	13	41.35	41.15	52	4,403	1.18%
2022/03/18	11	39.48	0	0.00	39.05	11	4,386	0.25%
2022/03/15	0	0.00	5	37.65	37.50	-5	4,702	-0.11%
2022/03/14	0	0.00	1	38.30	38.20	-1	4,761	-0.02%
2022/03/11	1	37.90	1	37.80	38.15	0	4,926	0.00%
2022/03/10	5	38.30	0	0.00	38.30	5	5,070	0.10%
2022/03/08	4	36.85	7	36.33	36.00	-3	5,317	-0.06%
2022/03/07	2.1	37.19	1	37.50	37.10	1.1	5,357	0.02%
2022/03/04	0.1	39.50	0	0.00	39.05	0.1	5,446	0.00%
2022/03/03	5	40.59	1	41.95	39.80	4	5,537	0.07%
2022/03/02	1	39.80	0	0.00	39.95	1	5,566	0.02%
2022/03/01	1	40.55	0	0.00	40.50	1	5,708	0.02%
2022/02/25	1.1	39.67	4	38.90	38.80	-2.9	6,023	-0.05%
2022/02/24	8.2	39.90	0	0.00	38.60	8.2	6,108	0.13%
2022/02/23	0.2	40.15	0	0.00	40.55	0.2	6,144	0.00%
2022/02/21	0	0.00	3	40.92	40.80	-3	6,731	-0.04%
2022/02/18	0	0.00	5	40.87	40.85	-5	6,936	-0.07%
2022/02/17	8	41.41	8	41.28	40.85	0	7,449	0.00%
2022/02/16	2	41.90	3	41.98	42.05	-1	7,729	-0.01%
2022/02/15	5	40.36	2	40.80	40.35	3	7,766	0.04%
2022/02/14	0	39.80	0	0.00	39.40	0	7,968	0.00%
2022/02/11	14	40.82	9	40.80	40.75	5	8,079	0.06%
2022/02/10	1	42.30	0	0.00	41.60	1	8,150	0.01%
2022/02/09	12	42.41	12	42.22	42.00	0	8,151	0.00%
2022/02/08	13	42.31	36	42.48	42.50	-23	8,338	-0.28%
2022/02/07	5	40.73	23	40.93	41.90	-18	8,113	-0.22%
2022/01/26	18	39.96	22	40.17	39.30	-4	7,866	-0.05%
2022/01/25	15.3	40.00	27	39.89	38.50	-11.7	7,821	-0.15%
2022/01/24	16	37.76	10	38.15	38.20	6	7,673	0.08%
2022/01/21	32	38.94	19	38.89	38.90	13	7,730	0.17%
2022/01/20	21	39.78	46	39.36	39.45	-25	7,757	-0.32%
2022/01/19	28	38.81	52	38.46	38.20	-24	7,660	-0.31%
2022/01/18	7	36.99	0	0.00	36.85	7	7,727	0.09%
2022/01/17	11	36.90	0	0.00	37.05	11	7,792	0.14%
2022/01/14	1	33.90	1	34.25	34.45	0	7,750	0.00%
2022/01/12	1	36.55	0.5	35.45	35.50	0.5	7,751	0.01%
2022/01/11	1	37.40	1	36.55	36.45	0	7,759	0.00%
2022/01/07	4	37.16	0	0.00	37.30	4	7,774	0.05%
2022/01/06	25	38.37	2	38.10	38.50	23	7,781	0.30%
2022/01/05	2	39.85	0	0.00	39.90	2	7,727	0.03%
2022/01/04	1	39.95	0	0.00	39.85	1	7,774	0.01%
2021/12/30	8	40.03	12	39.99	39.95	-4	7,824	-0.05%
2021/12/29	3	40.10	5	40.10	40.05	-2	7,915	-0.03%
2021/12/28	10	40.59	0	0.00	40.40	10	8,243	0.12%
2021/12/27	4	40.21	6	40.57	40.30	-2	8,295	-0.02%
2021/12/24	2	40.20	12	39.88	39.95	-10	8,359	-0.12%
2021/12/23	5	41.10	0	0.00	41.15	5	8,360	0.06%
2021/12/22	10.5	41.41	1	41.35	41.40	9.5	8,433	0.11%
2021/12/20	10	41.03	13	41.05	41.05	-3	8,603	-0.03%
2021/12/17	7	40.37	0	0.00	40.00	7	8,562	0.08%
2021/12/16	2	41.00	3	40.90	41.20	-1	8,485	-0.01%
2021/12/15	1	41.15	0	0.00	41.15	1	8,434	0.01%
2021/12/14	5	40.90	0	0.00	40.90	5	8,390	0.06%
2021/12/13	16	43.93	1	43.80	43.00	15	8,274	0.18%
2021/12/10	6	42.91	1	42.75	44.50	5	8,162	0.06%
2021/12/09	6	44.88	11.4	45.53	44.50	-5.4	8,038	-0.07%
2021/12/08	3	45.60	9	45.80	45.15	-6	7,958	-0.08%
2021/12/07	9	45.71	25	45.55	45.85	-16	7,912	-0.20%
2021/12/06	5	45.47	8	45.06	45.45	-3	7,813	-0.04%
2021/12/03	10	44.20	7	44.11	44.50	3	7,663	0.04%
2021/12/02	15	43.80	9	44.06	43.05	6	7,505	0.08%
2021/12/01	4	43.46	0	0.00	43.40	4	7,396	0.05%
2021/11/30	5	43.80	7	44.12	43.40	-2	7,356	-0.03%
2021/11/29	0.4	42.70	3	42.02	42.25	-2.6	7,265	-0.04%
2021/11/26	7	43.82	5.1	43.66	42.90	1.9	7,148	0.03%
2021/11/25	7	44.67	7.1	44.53	44.95	-0.1	7,006	0.00%
2021/11/24	43.1	44.37	22	44.87	45.15	21.1	6,847	0.31%
2021/11/23	8	42.78	18	42.75	42.05	-10	6,516	-0.15%
2021/11/22	25	43.44	3	43.55	43.00	22	6,432	0.34%
2021/11/19	3	44.20	8	43.49	43.65	-5	6,353	-0.08%
2021/11/18	11	45.72	16	45.37	44.10	-5	6,144	-0.08%
2021/11/17	13	43.48	5	43.70	43.50	8	5,726	0.14%
2021/11/16	29	43.20	36	43.44	42.05	-7	5,502	-0.13%
2021/11/15	14	40.60	26	40.99	41.55	-12	4,984	-0.24%
2021/11/12	11	38.52	17	38.32	37.80	-6	4,667	-0.13%
2021/11/11	21	40.83	25	40.52	39.00	-4	4,548	-0.09%
2021/11/10	19	39.80	54	39.21	39.50	-35	4,331	-0.81%
2021/11/09	15	39.35	5	38.85	38.85	10	4,179	0.24%
2021/11/08	32	38.56	20	38.83	38.00	12	4,063	0.30%
2021/11/05	36	39.58	14	39.74	39.80	22	3,986	0.55%
2021/11/04	23	38.08	8	38.16	38.20	15	3,769	0.40%
2021/11/03	5	37.18	1	37.70	37.00	4	3,715	0.11%
2021/11/02	17	37.16	4	38.05	37.10	13	3,701	0.35%
2021/11/01	9	38.44	10	38.46	37.70	-1	3,523	-0.03%
2021/10/29	1	36.95	1	36.90	37.10	0	3,433	0.00%
2021/10/28	3	37.22	18	36.59	35.70	-15	3,373	-0.44%
2021/10/27	11	36.15	6	36.56	36.60	5	3,439	0.15%
2021/10/26	17	34.96	18	35.94	35.70	-1	3,391	-0.03%
2021/10/25	4	33.55	9	33.65	33.85	-5	3,153	-0.16%
2021/10/22	6	32.04	0	0.00	32.00	6	3,071	0.20%
2021/10/21	1	33.35	3	33.02	32.25	-2	3,112	-0.06%
2021/10/20	2	32.63	2	32.68	32.85	0	3,094	0.00%
2021/10/19	0	0.00	57	32.62	33.00	-57	3,099	-1.84%
2021/10/18	0	0.00	5	31.83	31.85	-5	3,073	-0.16%
2021/10/15	13	32.27	0	0.00	32.10	13	3,100	0.42%
2021/10/14	29	30.92	13	31.84	31.85	16	3,070	0.52%
2021/10/13	25	30.46	0	0.00	30.25	25	3,034	0.82%
2021/10/12	15	31.12	24	30.92	30.45	-9	3,022	-0.30%
2021/10/08	18	32.66	11	32.57	32.45	7	2,967	0.24%
2021/10/07	19	33.49	19	33.50	33.05	0	2,948	0.00%
2021/10/06	9	33.64	1	33.50	33.00	8	2,963	0.27%
2021/10/05	28	33.65	24	33.92	32.70	4	2,869	0.14%
2021/10/01	0	0.00	45	33.67	30.85	-45	2,491	-1.81%
2021/09/30	28	32.21	10	32.15	33.20	18	2,443	0.74%
2021/09/29	0	0.00	35	33.62	32.00	-35	2,568	-1.36%
2021/09/28	0	0.00	35.7	33.90	32.80	-35.7	2,567	-1.39%
2021/09/27	0	0.00	12	31.53	31.70	-12	2,393	-0.50%
2021/09/24	0	0.00	10	30.25	30.25	-10	2,400	-0.42%
2021/09/23	5	30.25	0	0.00	30.25	5	2,468	0.20%
2021/09/22	9	30.08	0	0.00	30.10	9	2,500	0.36%
2021/09/17	1	31.00	0	0.00	31.10	1	2,540	0.04%
2021/09/16	0.1	31.40	0	0.00	31.25	0.1	2,550	0.00%
2021/09/15	15	32.15	0	0.00	31.95	15	2,544	0.59%
2021/09/14	20	32.77	7	32.20	32.20	13	2,546	0.51%
2021/09/13	45	31.55	0	0.00	31.70	45	2,509	1.79%
2021/09/10	20	31.70	0	0.00	31.40	20	2,492	0.80%
2021/09/09	5	32.09	11	32.70	32.75	-6	2,447	-0.25%
2021/09/01	0	0.00	5	30.80	31.10	-5	2,301	-0.22%
2021/08/16	1	29.45	0	0.00	29.15	1	2,316	0.04%
2021/08/12	1	31.55	0	0.00	31.35	1	2,295	0.04%
2021/08/11	1	30.70	0	0.00	31.05	1	2,300	0.04%
2021/08/10	16	33.68	17	33.54	32.90	-1	2,272	-0.04%
2021/08/06	9	37.04	5	36.86	36.50	4	2,215	0.18%
2021/08/05	1	38.25	1	38.70	38.25	0	2,210	0.00%
2021/08/04	13	39.19	3	39.57	38.35	10	2,225	0.45%
2021/08/03	14	38.92	11	38.71	38.70	3	2,185	0.14%
2021/08/02	7	38.81	6	38.91	39.20	1	2,114	0.05%
2021/07/30	0	0.00	15	37.02	36.50	-15	1,928	-0.78%
2021/07/27	1	36.60	2	35.93	35.10	-1	1,864	-0.05%
2021/07/23	0	0.00	3	35.00	35.55	-3	1,828	-0.16%
2021/07/22	1	33.50	0	0.00	33.85	1	1,816	0.06%
2021/07/21	10	33.48	10	33.73	33.25	0	1,806	0.00%
2021/07/20	6	34.78	1	34.15	34.05	5	1,768	0.28%
2021/07/19	0	0.00	1	35.10	35.05	-1	1,759	-0.06%
2021/07/15	0	0.00	3	35.45	35.50	-3	1,778	-0.17%
2021/07/14	5	36.34	2	35.70	35.35	3	1,777	0.17%
2021/07/12	1	37.35	0	0.00	37.10	1	1,705	0.06%
2021/07/09	5	36.90	1	37.30	36.90	4	1,695	0.24%
2021/07/08	1	38.05	0	0.00	37.95	1	1,702	0.06%
2021/07/07	5	37.50	1.6	37.84	37.55	3.4	1,709	0.20%
2021/07/06	9.6	38.92	19	40.36	38.45	-9.4	1,717	-0.55%
2021/07/05	6	37.95	20	37.80	38.35	-14	1,591	-0.88%
2021/07/02	9	34.26	0	0.00	34.90	9	1,550	0.58%
2021/07/01	2	35.95	2	35.20	35.00	0	1,602	0.00%
2021/06/30	11	35.61	5	35.73	35.80	6	1,688	0.36%
2021/06/29	80	33.05	2	32.55	33.05	78	1,671	4.67%
2021/06/28	4	33.04	0	0.00	33.90	4	1,655	0.24%
2021/06/25	8	31.14	0	0.00	31.40	8	1,624	0.49%
2021/06/24	8	30.00	0	0.00	30.00	8	1,635	0.49%
2021/06/23	2	30.15	0.8	30.10	30.20	1.2	1,634	0.07%
2021/06/15	0	0.00	1	30.50	30.50	-1	1,708	-0.06%
2021/06/10	2	29.75	0	0.00	30.55	2	1,727	0.12%
2021/06/02	11	30.25	1	30.60	30.15	10	1,846	0.54%
2021/05/28	2	30.65	0	0.00	30.65	2	1,888	0.11%
2021/05/26	0	0.00	28	31.27	32.20	-28	1,915	-1.46%
2021/05/25	18	27.83	0	0.00	29.30	18	1,935	0.93%
2021/05/24	0	0.00	1	26.45	26.65	-1	1,982	-0.05%
2021/05/17	1	25.00	0	0.00	24.80	1	2,232	0.04%
2021/05/13	0	0.00	4	27.00	27.00	-4	2,215	-0.18%
2021/05/12	0.1	30.00	0	0.00	27.75	0.1	2,197	0.00%
2021/05/11	0	0.00	1	31.40	30.80	-1	2,215	-0.05%
2021/05/10	1	33.90	0	0.00	33.85	1	2,210	0.05%
2021/05/07	2	34.85	16	35.07	35.00	-14	2,241	-0.62%
2021/05/06	0	0.00	2	34.70	34.40	-2	2,272	-0.09%
2021/05/05	1	33.65	0	0.00	33.65	1	2,287	0.04%
2021/05/04	0	0.00	3	33.35	32.90	-3	2,364	-0.13%
2021/05/03	6	35.76	8	35.75	35.00	-2	2,360	-0.08%
2021/04/29	0	0.00	2	37.08	37.10	-2	2,356	-0.08%
2021/04/28	1	37.50	0	0.00	37.30	1	2,374	0.04%
2021/04/20	1	38.80	0	0.00	39.00	1	2,478	0.04%
2021/04/19	2	38.95	0	0.00	38.95	2	2,522	0.08%
2021/04/16	4	39.33	0	0.00	39.30	4	2,593	0.15%
2021/04/15	3	38.68	0	0.00	38.90	3	2,616	0.11%
2021/04/14	1	38.50	1	38.80	38.50	0	2,618	0.00%
2021/04/13	3	39.18	0	0.00	38.80	3	2,642	0.11%
2021/04/12	1	39.75	4	40.30	39.75	-3	2,657	-0.11%
2021/04/09	1	42.20	0	0.00	41.65	1	2,658	0.04%
2021/04/08	8	43.53	0	0.00	43.80	8	2,631	0.30%
2021/04/07	2	43.40	2	43.63	43.60	0	2,621	0.00%
2021/04/06	1	41.45	1	40.95	44.00	0	2,567	0.00%
2021/04/01	0	0.00	1	40.00	40.15	-1	2,509	-0.04%
2021/03/31	1	38.40	0	0.00	38.20	1	2,574	0.04%
2021/03/30	0	0.00	1	40.00	39.10	-1	2,591	-0.04%
2021/03/29	1	39.70	0	0.00	39.70	1	2,588	0.04%
2021/03/25	1	37.40	0	0.00	37.45	1	2,637	0.04%
2021/03/24	0	0.00	6	37.58	37.45	-6	2,662	-0.23%
2021/03/15	1	39.85	0	0.00	39.90	1	2,774	0.04%
2021/03/09	0	0.00	3	39.25	39.70	-3	3,461	-0.09%
2021/03/05	2	42.40	0	0.00	42.35	2	3,669	0.05%
2021/03/04	1	43.25	1.1	43.77	42.95	-0.1	3,788	0.00%
2021/03/03	3	43.00	0	43.30	42.85	3	3,801	0.08%
2021/03/02	2	44.03	6	45.16	43.60	-4	3,807	-0.11%
2021/02/26	1	44.00	1	44.75	44.85	0	3,845	0.00%
2021/02/25	5	44.67	6	43.74	45.55	-1	3,906	-0.03%
2021/02/24	0	0.00	2	43.20	43.15	-2	3,993	-0.05%
2021/02/23	10	44.77	0	0.00	45.00	10	4,048	0.25%
2021/02/22	4	44.06	11	44.58	45.55	-7	4,054	-0.17%
2021/02/19	2	40.55	21	41.58	41.45	-19	3,988	-0.48%
2021/02/18	22	39.83	23	39.63	40.05	-1	4,055	-0.02%
2021/02/17	19	39.36	2	39.80	40.00	17	4,124	0.41%
2021/02/05	1	39.00	0	0.00	38.30	1	4,118	0.02%
2021/02/04	1	39.20	10	38.80	38.95	-9	4,168	-0.22%
2021/02/03	2	39.18	0	0.00	38.65	2	4,249	0.05%
2021/02/02	11	39.66	6	39.92	39.30	5	4,321	0.12%
2021/01/29	2	39.30	1	39.50	38.00	1	4,542	0.02%
2021/01/28	1	39.00	0	0.00	38.95	1	4,791	0.02%
2021/01/27	1	38.10	4	38.35	38.00	-3	5,020	-0.06%
2021/01/26	6	38.77	4	39.75	38.60	2	5,387	0.04%
2021/01/25	3	35.50	3	36.50	36.90	0	5,574	0.00%
2021/01/22	2	33.25	0	0.00	33.55	2	5,613	0.04%
2021/01/21	1	34.50	1	34.50	34.20	0	5,605	0.00%
2021/01/20	1	34.10	4	34.28	34.05	-3	5,602	-0.05%
2021/01/19	0	0.00	40	36.77	36.35	-40	5,579	-0.72%
2021/01/13	0	0.00	6	37.18	38.20	-6	5,663	-0.11%
2021/01/12	5	35.98	2	36.80	35.95	3	5,738	0.05%
2021/01/11	3.1	36.34	2	36.90	37.65	1.1	5,783	0.02%
2021/01/08	1	39.00	0	0.00	39.05	1	5,781	0.02%
2021/01/06	5.5	40.41	0	0.00	39.80	5.5	5,971	0.09%
2021/01/05	0.1	41.60	0	0.00	41.60	0.1	5,985	0.00%
2021/01/04	3	42.65	0	0.00	42.80	3	6,044	0.05%
2020/12/31	1	41.44	0	0.00	41.30	1	6,066	0.02%
2020/12/30	1	41.20	2	41.88	42.00	-1	6,061	-0.02%
2020/12/22	1	42.15	0	0.00	41.50	1	5,968	0.02%
2020/12/21	2	41.70	0	0.00	41.30	2	6,036	0.03%
2020/12/15	1	44.00	0	0.00	43.75	1	6,138	0.02%
2020/12/14	1	44.50	2	45.00	44.90	-1	6,110	-0.02%
2020/12/11	2	45.98	1	45.50	45.30	1	6,101	0.02%
2020/12/09	1	46.50	7	46.32	46.45	-6	6,052	-0.10%
2020/12/08	3	47.00	1	47.00	47.20	2	6,016	0.03%
2020/12/07	6	45.83	5	45.43	45.15	1	5,945	0.02%
2020/12/04	8	50.86	9	49.93	49.90	-1	5,781	-0.02%
2020/12/03	3	50.30	8	53.80	54.90	-5	5,571	-0.09%
2020/12/02	2	49.40	21	48.85	50.70	-19	5,343	-0.36%
2020/12/01	6	45.88	0	0.00	46.10	6	5,163	0.12%
2020/11/30	14	45.44	3	45.05	45.00	11	5,127	0.21%
2020/11/26	2	47.13	1	47.30	47.30	1	5,032	0.02%
2020/11/25	2	47.50	2	47.68	47.20	0	5,055	0.00%
2020/11/24	12	48.23	45	48.29	47.00	-33	5,030	-0.66%
2020/11/23	54	48.83	100	47.79	48.80	-46	5,037	-0.91%
2020/11/20	18	48.70	5	48.56	48.35	13	4,954	0.26%
2020/11/19	8	49.48	9	49.50	50.40	-1	4,860	-0.02%
2020/11/18	13	48.07	0	0.00	48.05	13	4,789	0.27%
2020/11/17	0.5	48.00	12	48.30	48.30	-11.5	4,737	-0.24%
2020/11/16	7	46.89	5	46.12	47.85	2	4,689	0.04%
2020/11/13	0.5	46.00	7	45.85	45.75	-6.5	4,663	-0.14%
2020/11/12	1	45.55	2	45.30	45.75	-1	4,666	-0.02%
2020/11/11	8	46.10	2.6	46.02	47.05	5.4	4,679	0.11%
2020/11/10	7	45.42	0	0.00	44.90	7	4,623	0.15%
2020/11/09	82	46.49	12.2	46.13	46.50	69.8	4,551	1.53%
2020/11/06	12	47.84	27	47.35	47.60	-15	4,465	-0.34%
2020/11/05	3	46.82	37	47.24	46.00	-34	4,329	-0.79%
2020/11/04	25	45.23	9	44.45	45.00	16	4,100	0.39%
2020/11/03	9	42.18	32.1	43.46	45.10	-23.1	3,930	-0.59%
2020/11/02	21	39.44	23	39.86	41.00	-2	3,561	-0.06%
2020/10/30	1	36.30	0	0.00	37.45	1	3,310	0.03%
2020/10/28	1	35.65	2	36.00	35.65	-1	3,285	-0.03%
2020/10/26	1	36.10	0	0.00	36.10	1	3,298	0.03%
2020/10/22	12	37.14	0	0.00	36.95	12	3,366	0.36%
2020/10/21	35	39.32	10	39.98	38.30	25	3,397	0.74%
2020/10/20	18	39.34	13	39.61	39.85	5	3,428	0.15%
2020/10/19	0	0.00	22	38.88	39.50	-22	3,365	-0.65%
2020/10/16	1	37.35	0	0.00	38.00	1	3,327	0.03%
2020/10/15	0	0.00	11	39.12	39.00	-11	3,279	-0.34%
2020/10/14	0	0.00	18	39.42	38.95	-18	3,255	-0.55%
2020/10/13	6	37.44	4	37.90	38.00	2	3,197	0.06%
2020/10/12	21	37.54	1	37.75	37.95	20	3,207	0.62%
2020/10/08	2	35.80	0	0.00	36.20	2	3,144	0.06%
2020/10/07	0	0.00	37	34.01	34.20	-37	3,112	-1.19%
2020/10/06	0	0.00	2	33.50	33.95	-2	3,158	-0.06%
2020/10/05	36	33.31	0	0.00	32.80	36	3,261	1.10%
2020/09/30	0	0.00	1	33.80	33.80	-1	3,421	-0.03%
2020/09/29	3	33.75	4	34.14	33.50	-1	3,470	-0.03%
2020/09/28	3	32.78	2	33.90	34.10	1	3,617	0.03%
2020/09/25	2	30.50	6	32.18	31.10	-4	3,636	-0.11%
2020/09/24	9	33.27	11	32.23	32.55	-2	3,686	-0.05%
2020/09/23	2	35.75	0	0.00	35.30	2	3,768	0.05%
2020/09/22	2	36.25	0	0.00	36.50	2	3,926	0.05%
2020/09/21	3	38.03	2	38.45	38.00	1	3,973	0.03%
2020/09/18	13	38.18	3	38.72	39.10	10	3,924	0.25%
2020/09/17	1	36.50	0	0.00	36.30	1	3,846	0.03%
2020/09/16	5	36.05	0	0.00	36.15	5	3,857	0.13%
2020/09/14	2	36.20	0	0.00	36.50	2	3,848	0.05%
2020/09/11	4	35.95	0	0.00	35.75	4	3,861	0.10%
2020/09/10	2	36.55	0	0.00	36.10	2	3,900	0.05%
2020/09/09	1	36.35	0	0.00	36.80	1	3,897	0.03%
2020/09/08	1	35.95	1	35.85	35.85	0	3,901	0.00%
2020/09/07	25	37.14	0	0.00	36.50	25	3,904	0.64%
2020/09/04	0.1	36.50	0	0.00	36.65	0.1	3,934	0.00%
2020/09/01	3	39.02	0	0.00	38.80	3	4,047	0.07%
2020/08/31	4	39.16	2	39.63	39.35	2	4,041	0.05%
2020/08/28	2.1	38.93	0	0.00	38.90	2.1	4,039	0.05%
2020/08/27	2	38.70	0	0.00	39.00	2	4,027	0.05%
2020/08/26	6	37.65	4	37.70	37.70	2	3,958	0.05%
2020/08/20	2	33.25	2	33.95	33.80	0	3,992	0.00%
2020/08/19	4	35.16	2	36.00	35.80	2	4,003	0.05%
2020/08/17	1	34.10	0	0.00	34.50	1	4,020	0.02%
2020/08/14	2	36.30	3	36.32	36.10	-1	3,998	-0.03%
2020/08/13	0	0.00	1	36.60	36.50	-1	4,017	-0.02%
2020/08/12	0	0.00	4	36.90	37.20	-4	4,108	-0.10%
2020/08/11	3	37.85	0	0.00	37.20	3	4,127	0.07%
2020/08/05	1	37.20	0	0.00	37.00	1	4,217	0.02%
2020/08/04	15	37.57	0	0.00	36.75	15	4,335	0.35%
2020/07/29	7	36.14	2	35.85	36.70	5	5,103	0.10%
2020/07/28	0	0.00	4	37.55	36.20	-4	5,147	-0.08%
2020/07/27	5	37.73	3	37.77	37.55	2	5,174	0.04%
2020/07/24	4	40.25	4	41.00	39.95	0	5,227	0.00%
2020/07/23	1	40.60	45	40.89	42.05	-44	5,389	-0.82%
2020/07/22	0	0.00	12	41.30	41.35	-12	5,464	-0.22%
2020/07/21	0	0.00	6	39.50	38.90	-6	5,613	-0.11%
2020/07/20	3	35.00	3	38.02	38.70	0	5,708	0.00%
2020/07/17	1	40.10	3	39.15	38.55	-2	5,734	-0.03%
2020/07/16	0	0.00	7	39.39	41.10	-7	5,708	-0.12%
2020/07/15	23	37.55	5	37.50	37.40	18	5,689	0.32%
2020/07/14	7	37.44	1	37.85	38.00	6	5,754	0.10%
2020/07/13	17	37.59	10	37.62	37.85	7	5,826	0.12%
2020/07/10	47	37.59	9	37.67	36.95	38	5,806	0.65%
2020/07/09	2	37.95	57	37.48	38.60	-55	5,696	-0.97%
2020/07/08	9	34.22	2	33.90	35.10	7	5,540	0.13%
2020/07/07	58	29.77	2	29.05	31.95	56	5,497	1.02%
2020/07/06	2	29.33	0	0.00	29.05	2	5,361	0.04%
2020/07/03	0	0.00	3	28.90	28.75	-3	5,356	-0.06%
2020/07/02	7	28.60	4	29.41	28.60	3	5,270	0.06%
2020/07/01	6	27.26	37	27.30	27.90	-31	5,129	-0.60%
2020/06/23	1	23.40	0	0.00	23.40	1	4,893	0.02%
2020/06/17	0	0.00	1	24.55	24.35	-1	4,923	-0.02%
2020/06/12	0	0.00	3	21.95	23.55	-3	4,969	-0.06%
2020/06/08	3	25.35	1	25.10	24.75	2	4,927	0.04%
2020/06/01	0	0.00	1	25.40	25.85	-1	4,969	-0.02%
2020/05/28	0	0.00	2	25.45	25.35	-2	5,002	-0.04%
2020/05/27	13	26.59	11	26.35	25.95	2	4,993	0.04%
2020/05/25	5	26.35	2	26.90	26.95	3	5,006	0.06%
2020/05/22	2	25.40	0	0.00	25.30	2	4,962	0.04%
2020/05/21	0	0.00	10	26.13	25.80	-10	4,965	-0.20%
2020/05/20	10	25.44	3	25.40	25.15	7	4,982	0.14%
2020/05/19	5	25.77	1	26.20	25.95	4	4,961	0.08%
2020/05/18	1	24.70	2	24.48	24.10	-1	4,876	-0.02%
2020/05/15	3	24.52	0	0.00	24.50	3	4,862	0.06%
2020/05/14	0	0.00	1	24.80	24.50	-1	4,797	-0.02%
2020/05/13	1	26.00	2	26.55	26.05	-1	4,810	-0.02%
2020/05/12	0	0.00	2	26.40	26.10	-2	4,859	-0.04%
2020/05/11	5	25.16	0	0.00	26.20	5	4,863	0.10%
2020/05/08	7	27.64	11.5	28.82	26.15	-4.5	4,859	-0.09%
2020/05/07	12	27.23	6	26.63	27.40	6	4,664	0.13%
2020/05/06	4	24.03	8	23.11	24.95	-4	4,554	-0.09%
2020/05/05	4	22.54	2	22.23	22.70	2	4,469	0.04%
2020/05/04	1	22.70	0	0.00	22.80	1	4,394	0.02%
2020/04/30	1	24.20	30	23.67	23.60	-29	4,351	-0.67%
2020/04/29	1	23.30	30	23.50	23.80	-29	4,310	-0.67%
2020/04/28	1	24.05	1	23.90	23.75	0	4,265	0.00%
2020/04/27	3	23.27	30	23.35	23.35	-27	4,021	-0.67%
2020/04/23	0	0.00	1	19.25	19.70	-1	3,853	-0.03%
2020/04/22	1	16.65	4	17.98	18.45	-3	3,750	-0.08%
2020/04/21	4	17.50	0	0.00	17.25	4	3,695	0.11%
2020/04/16	0	0.00	22	16.61	17.40	-22	3,539	-0.62%
2020/04/09	3	15.00	0	0.00	14.45	3	3,456	0.09%
2020/04/08	32	14.51	13	15.30	15.30	19	3,516	0.54%
2020/04/06	0	0.00	1	13.00	13.00	-1	3,728	-0.03%
2020/03/27	3	10.90	2	11.35	10.75	1	3,816	0.03%
2020/03/26	2	10.90	0	0.00	10.85	2	3,800	0.05%
2020/03/24	0	0.00	4	10.55	10.60	-4	3,760	-0.11%
2020/03/20	0	0.00	1	11.05	11.05	-1	3,719	-0.03%
2020/03/19	5	10.27	0	0.00	10.05	5	3,688	0.14%
2020/03/16	0	0.00	1	13.90	13.35	-1	3,689	-0.03%
2020/03/13	1	14.30	0	0.00	14.50	1	3,742	0.03%
2020/03/12	0	0.00	2	15.25	14.90	-2	3,782	-0.05%
2020/03/11	2	16.20	2	15.75	16.55	0	3,816	0.00%
2020/03/10	2	14.90	0	0.00	15.05	2	3,725	0.05%
2020/03/02	0	0.00	4	14.85	16.35	-4	3,725	-0.11%
2020/02/27	0	0.00	10	16.05	15.90	-10	3,684	-0.27%
2020/02/24	0	0.00	11	18.75	18.90	-11	3,500	-0.31%
2020/02/21	5	19.60	0	0.00	19.35	5	3,458	0.14%
2020/02/19	9	19.31	0	0.00	19.00	9	3,338	0.27%
2020/02/14	0	0.00	1	19.40	19.70	-1	3,236	-0.03%
2020/02/13	0	0.00	33	20.05	19.00	-33	3,138	-1.05%
2020/02/12	11	20.51	0	0.00	20.20	11	3,034	0.36%
2020/02/11	27	20.41	61	20.23	20.60	-34	2,955	-1.15%
2020/02/10	0	0.00	1	19.40	19.20	-1	2,815	-0.04%
2020/02/07	2	18.85	0	0.00	19.15	2	2,720	0.07%
2020/02/06	1	17.10	0	0.00	18.50	1	2,563	0.04%
2020/02/05	58	15.95	0	0.00	16.85	58	2,439	2.38%
2020/01/20	3	18.55	0	0.00	18.65	3	2,127	0.14%
2020/01/17	5	18.50	0	0.00	18.15	5	2,062	0.24%
2020/01/16	0	0.00	140	18.29	18.20	-140	1,954	-7.16%	大賣/鉅額交易
2020/01/15	0	0.00	20	18.30	18.30	-20	1,926	-1.04%
2020/01/06	160	16.06	0	0.00	16.05	160	1,711	9.35%	大買/鉅額交易
2019/12/31	0	0.00	5.1	17.62	17.85	-5.1	1,497	-0.34%
2019/12/30	20	14.35	20	16.30	16.25	0	1,348	0.00%
2019/12/26	0	0.00	80	13.16	13.55	-80	1,051	-7.61%
2019/12/25	0	0.00	20	12.70	12.70	-20	1,018	-1.96%
2019/12/16	50	10.98	0	0.00	11.00	50	918	5.44%
2019/12/13	0	0.00	20	10.80	10.80	-20	901	-2.22%
2019/12/11	3	12.55	0	0.00	12.25	3	813	0.37%
2019/12/10	50	11.95	0	0.00	11.95	50	757	6.60%
2019/12/06	0	0.00	7	9.67	9.93	-7	575	-1.22%
2019/12/05	5	9.05	0	0.00	9.03	5	452	1.11%
2019/12/02	10	8.01	0	0.00	8.46	10	348	2.87%
2019/11/29	10	7.74	0	0.00	7.74	10	258	3.87%
2019/09/16	0	0.00	1	6.60	6.52	-1	158	-0.63%
2019/07/02	1	7.02	0	0.00	7.03	1	162	0.61%
2019/01/08	0	0.00	1	6.45	6.40	-1	178	-0.56%
2018/11/30	0	0.00	0.7	7.06	7.06	-0.7	235	-0.30%
2018/11/28	0	0.00	4	6.76	6.79	-4	228	-1.75%
2018/11/20	0	0.00	1	6.79	6.79	-1	250	-0.40%
2018/11/13	0	0.00	7	6.86	6.81	-7	274	-2.55%
2018/10/24	0	0.00	2	7.64	7.65	-2	313	-0.64%
2018/10/16	1	7.68	0	0.00	7.73	1	366	0.27%
2018/10/05	1	8.80	0	0.00	8.76	1	394	0.25%
2018/08/27	0	0.00	1	7.64	7.66	-1	1,157	-0.09%
2018/08/16	0	0.00	5	8.09	8.09	-5	1,543	-0.32%
2018/08/01	0	0.00	1	9.02	8.99	-1	1,525	-0.07%
2018/06/29	0	0.00	2	9.07	9.07	-2	1,524	-0.13%
2018/06/27	4	9.17	0	0.00	9.15	4	1,526	0.26%
2018/06/15	140	9.16	0	0.00	9.32	140	1,389	10.08%	大買/鉅額交易
2018/06/14	0	0.00	4	9.17	9.17	-4	1,353	-0.30%
2018/06/05	6	9.52	0	0.00	9.40	6	928	0.65%
2018/06/01	0	0.00	2	9.50	9.70	-2	785	-0.25%
2018/05/31	1	8.50	0	0.00	8.89	1	614	0.16%
2018/05/30	1	8.00	18	7.55	8.09	-17	532	-3.19%
2018/05/25	52	7.83	0	0.00	7.75	52	485	10.71%