系統電 (5309)-群益金鼎-敦南券商分點個股進出

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

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	46	42.54	52	42.73	43.70	-6	5,223	-0.11%
2024/11/20	5	40.05	3	39.83	39.75	2	4,911	0.04%
2024/11/19	42	40.02	41	40.45	40.75	1	5,163	0.02%
2024/11/18	88	40.50	60	40.59	40.00	28	4,807	0.58%
2024/11/15	10	40.32	22	40.70	38.85	-12	4,422	-0.27%
2024/11/14	224	39.71	217.4	40.44	40.50	6.7	4,266	0.16%	大買/大賣/
2024/11/13	828.4	40.20	828	40.64	40.20	0.4	3,996	0.01%	大買/大賣/
2024/11/12	33	39.00	30.1	39.21	38.15	2.9	3,444	0.08%
2024/11/11	84	36.09	84	37.74	39.25	0	3,101	0.00%
2024/11/08	0	36.15	0	0.00	35.70	0	2,996	0.00%
2024/11/07	0.1	36.50	1	36.70	36.50	-0.9	3,075	-0.03%
2024/11/04	2	33.58	0	0.00	33.55	2	3,270	0.06%
2024/10/24	2	35.65	0	0.00	35.65	2	3,962	0.05%
2024/10/23	2	36.33	3	36.53	36.15	-1	4,033	-0.02%
2024/10/21	2	35.85	0	0.00	35.85	2	4,477	0.04%
2024/10/17	2	36.70	0.2	36.50	36.40	1.8	4,915	0.04%
2024/10/16	0	0.00	0	35.75	35.60	0	5,042	0.00%
2024/10/09	1	35.85	0	0.00	36.00	1	6,009	0.02%
2024/10/07	0	0.00	1	36.65	37.25	-1	6,987	-0.01%
2024/09/25	0	0.00	1	37.00	36.65	-1	7,118	-0.01%
2024/09/20	1	35.65	0	0.00	35.55	1	7,105	0.01%
2024/09/10	9	34.58	0	0.00	34.25	9	7,198	0.13%
2024/09/09	2	34.98	0	0.00	35.10	2	7,167	0.03%
2024/09/06	2	35.75	0	0.00	35.80	2	7,144	0.03%
2024/09/05	1	35.25	0	0.00	35.50	1	7,136	0.01%
2024/09/04	3	35.52	0	0.00	35.90	3	7,112	0.04%
2024/09/03	2	38.05	0	0.00	37.65	2	7,084	0.03%
2024/09/02	4	38.88	0	0.00	38.55	4	7,055	0.06%
2024/08/30	2	38.75	0	0.00	38.60	2	7,027	0.03%
2024/08/29	1	39.00	0	0.00	38.90	1	6,996	0.01%
2024/08/28	1	39.30	21	39.30	39.50	-20	6,959	-0.29%
2024/08/26	0	0.00	2	40.08	39.85	-2	6,904	-0.03%
2024/08/23	13	40.27	9.2	40.33	40.30	3.8	6,870	0.06%
2024/08/22	61.2	44.73	64	44.03	43.00	-2.8	6,660	-0.04%
2024/08/21	91	44.01	95.1	43.80	44.30	-4.1	6,161	-0.07%
2024/08/20	6	41.42	6	41.63	41.15	0	5,794	0.00%
2024/08/19	2	41.40	3	41.57	41.40	-1	5,743	-0.02%
2024/08/16	3	42.28	6	42.00	41.95	-3	5,672	-0.05%
2024/08/15	2	40.30	0	0.00	40.05	2	5,520	0.04%
2024/08/14	7	40.94	3	41.02	40.75	4	5,530	0.07%
2024/08/13	23	40.66	5	40.34	40.55	18	5,471	0.33%
2024/08/12	7	40.93	4	41.10	40.05	3	5,406	0.06%
2024/08/09	10.1	41.51	7.2	41.66	41.50	3	5,324	0.06%
2024/08/08	3	40.15	5	39.90	38.90	-2	5,176	-0.04%
2024/08/07	5	39.35	0	0.00	39.40	5	5,118	0.10%
2024/08/06	0.1	35.85	1	34.80	35.85	-0.9	5,036	-0.02%
2024/08/05	3	39.83	2.1	39.12	38.60	0.9	4,927	0.02%
2024/08/02	23	42.89	26	42.93	42.85	-3	4,837	-0.06%
2024/08/01	4	42.69	2.1	42.67	42.90	2	4,681	0.04%
2024/07/31	1	42.65	0	0.00	42.35	1	4,543	0.02%
2024/07/30	19	42.22	5	41.35	42.30	14	4,444	0.31%
2024/07/29	13	41.08	9	41.75	40.20	4	4,288	0.09%
2024/07/26	1	42.00	0	0.00	42.00	1	4,201	0.02%
2024/07/23	10	42.32	10	41.81	41.85	0	4,126	0.00%
2024/07/22	6	40.53	8	42.63	40.50	-2	3,893	-0.05%
2024/07/19	13	43.68	20	42.57	42.50	-7	3,648	-0.19%
2024/07/18	4	41.38	3	41.38	41.25	1	3,267	0.03%
2024/07/17	3.1	42.71	2.6	43.00	42.00	0.6	3,203	0.02%
2024/07/16	1	43.10	3	43.23	43.30	-2	3,078	-0.06%
2024/07/15	10	42.85	4	42.74	42.95	6	2,953	0.20%
2024/07/12	5	42.34	4	42.25	42.15	1	2,682	0.04%
2024/07/11	18	41.56	22	41.74	42.25	-4	2,484	-0.16%
2024/07/10	57.7	41.96	57	42.19	42.00	0.7	2,243	0.03%
2024/07/09	12.1	40.29	5	38.88	39.90	7.1	1,678	0.42%
2024/07/08	2	37.80	13	38.55	37.15	-11	1,278	-0.86%
2024/07/05	0	0.00	1	36.45	37.00	-1	1,200	-0.08%
2024/07/02	1	35.40	0	0.00	35.40	1	1,142	0.09%
2024/06/28	1	35.80	0	0.00	35.70	1	1,181	0.08%
2024/06/24	1	35.00	14	34.90	34.90	-13	1,999	-0.65%
2024/06/21	14	35.45	0	0.00	35.30	14	2,010	0.70%
2024/06/19	3	35.12	0	0.00	35.00	3	2,040	0.15%
2024/06/18	1	35.50	0	0.00	35.55	1	2,041	0.05%
2024/06/17	1	35.25	5	36.00	35.75	-4	2,033	-0.20%
2024/06/14	1	34.30	0	0.00	34.30	1	1,941	0.05%
2024/06/13	1	34.05	0	0.00	34.20	1	1,942	0.05%
2024/06/12	1	34.35	0	0.00	34.20	1	1,949	0.05%
2024/06/06	2	34.68	0	0.00	34.65	2	2,031	0.10%
2024/06/05	1	35.05	0	0.00	35.05	1	2,026	0.05%
2024/05/30	3	35.93	0	0.00	35.70	3	2,313	0.13%
2024/05/29	0	0.00	1	37.35	37.20	-1	2,312	-0.04%
2024/05/24	2	35.40	2	35.05	35.05	0	2,284	0.00%
2024/05/21	0	0.00	1	35.30	35.30	-1	2,269	-0.04%
2024/05/20	0	0.00	2	35.23	35.25	-2	2,269	-0.09%
2024/05/17	1	34.10	0	0.00	34.55	1	2,234	0.04%
2024/05/15	1	34.90	0	0.00	34.25	1	2,247	0.04%
2024/05/14	0	0.00	0.1	34.50	34.50	-0.1	2,256	0.00%
2024/05/13	1	33.90	0	0.00	34.25	1	2,255	0.04%
2024/05/10	0	0.00	1	35.15	34.45	-1	2,253	-0.04%
2024/05/09	0	0.00	1	34.30	34.40	-1	2,254	-0.04%
2024/05/08	1	34.70	0	0.00	34.00	1	2,254	0.04%
2024/05/03	1	34.65	0	0.00	34.75	1	2,250	0.04%
2024/04/30	1	34.80	0	0.00	34.70	1	2,269	0.04%
2024/04/29	0	0.00	3	34.40	34.45	-3	2,268	-0.13%
2024/04/26	2	34.10	0	0.00	33.85	2	2,265	0.09%
2024/04/23	1	33.70	0	0.00	33.30	1	2,282	0.04%
2024/04/22	1	33.50	0	0.00	33.25	1	2,296	0.04%
2024/04/19	7	33.74	0	0.00	34.05	7	2,289	0.31%
2024/04/17	14	34.52	7	35.52	35.20	7	2,303	0.30%
2024/04/16	3	33.90	0.1	34.00	33.80	2.9	2,303	0.13%
2024/04/12	0	0.00	1	35.80	35.50	-1	2,513	-0.04%
2024/04/10	0	0.00	0.4	35.90	35.50	-0.4	2,502	-0.01%
2024/04/03	0	0.00	10	35.37	35.05	-10	2,497	-0.40%
2024/04/02	1.2	35.19	1.2	35.44	35.35	0	2,487	0.00%
2024/04/01	1	35.85	6	36.05	35.75	-5	2,462	-0.20%
2024/03/29	5.4	36.94	4	38.53	35.75	1.4	2,445	0.06%
2024/03/28	21.2	39.65	24	39.89	39.50	-2.8	2,276	-0.12%
2024/03/27	34	38.60	27.2	38.99	39.60	6.8	1,943	0.35%
2024/03/26	0.2	36.65	1	36.80	36.00	-0.8	1,684	-0.05%
2024/03/21	0	0.00	11	36.22	36.10	-11	1,642	-0.67%
2024/03/19	0	35.95	0	35.80	35.75	0	1,663	0.00%
2024/03/18	0	0.00	2.1	35.85	35.75	-2.1	1,697	-0.12%
2024/03/15	3.1	35.85	0	0.00	35.80	3.1	1,748	0.18%
2024/03/14	2	36.25	2	35.85	36.50	0	1,744	0.00%
2024/03/13	0	0.00	7	36.35	35.75	-7	1,713	-0.41%
2024/03/12	0	37.00	0.1	35.60	36.80	-0.1	1,702	-0.01%
2024/03/08	2	35.10	5	36.51	35.35	-3	1,694	-0.18%
2024/03/07	2	37.40	5	37.48	36.70	-3	1,669	-0.18%
2024/03/06	22	37.34	20	37.31	36.95	2	1,602	0.12%
2024/03/05	4.1	35.65	0	0.00	37.30	4.1	1,526	0.27%
2024/03/04	0	35.45	0	0.00	35.50	0	1,454	0.00%
2024/03/01	0	0.00	4	34.75	34.70	-4	1,436	-0.28%
2024/02/26	0	0.00	2	34.50	34.25	-2	1,419	-0.14%
2024/02/23	1	33.85	0	0.00	33.85	1	1,402	0.07%
2024/02/21	0	34.45	0	0.00	34.00	0	1,405	0.00%
2024/02/19	1	34.65	0	0.00	34.60	1	1,412	0.07%
2024/02/16	1	33.75	1	34.85	34.70	0	1,403	0.00%
2024/02/15	0	0.00	4	33.70	33.70	-4	1,395	-0.29%
2024/02/05	1	33.85	0	0.00	33.85	1	1,389	0.07%
2024/02/02	3	34.02	0	0.00	34.05	3	1,396	0.21%
2024/01/31	1	34.55	0	0.00	34.65	1	1,398	0.07%
2024/01/30	1	34.80	0	0.00	34.90	1	1,393	0.07%
2024/01/29	2	35.00	0	0.00	34.90	2	1,392	0.14%
2024/01/26	1	34.85	0	0.00	34.85	1	1,392	0.07%
2024/01/18	0	0.00	3	34.65	34.60	-3	1,382	-0.22%
2024/01/17	4	35.05	0	0.00	35.00	4	1,389	0.29%
2024/01/16	0	35.95	0	0.00	35.50	0	1,373	0.00%
2024/01/11	1	36.90	1	37.30	36.80	0	1,350	0.00%
2024/01/10	7	37.63	3	37.75	37.60	4	1,310	0.31%
2024/01/09	15	38.25	14	38.05	37.50	1	1,242	0.08%
2024/01/04	0	0.00	10	35.95	35.85	-10	982	-1.02%
2024/01/03	0	0.00	2	36.83	36.50	-2	980	-0.20%
2024/01/02	2	36.43	2	36.43	36.75	0	1,000	0.00%
2023/12/29	0	0.00	1	35.80	35.75	-1	1,022	-0.10%
2023/12/21	0	0.00	3	35.20	35.15	-3	1,004	-0.30%
2023/12/19	0	0.00	1	35.00	34.95	-1	1,004	-0.10%
2023/12/18	0	0.00	1	35.85	35.55	-1	1,002	-0.10%
2023/12/12	0	0.00	1	36.45	36.70	-1	948	-0.11%
2023/12/11	3	34.85	0	0.00	35.25	3	902	0.33%
2023/12/08	1	34.70	0	0.00	34.60	1	908	0.11%
2023/12/07	0	0.00	1	35.25	34.70	-1	955	-0.10%
2023/12/06	0	0.00	1	35.40	35.25	-1	964	-0.10%
2023/12/05	0	0.00	1	35.75	35.95	-1	955	-0.10%
2023/12/04	3	35.55	3	35.50	35.65	0	924	0.00%
2023/12/01	0	0.00	2	35.30	35.40	-2	915	-0.22%
2023/11/27	1	34.45	0	0.00	34.35	1	847	0.12%
2023/11/24	1	34.15	0	0.00	34.00	1	842	0.12%
2023/11/22	0	0.00	2	33.98	34.20	-2	840	-0.24%
2023/11/16	0	0.00	1	33.45	33.50	-1	848	-0.12%
2023/11/15	1	32.50	4	33.01	33.15	-3	840	-0.36%
2023/11/14	1	31.85	1	31.85	32.35	0	842	0.00%
2023/11/13	2	31.83	0	0.00	31.80	2	860	0.23%
2023/11/10	4	32.15	0	0.00	31.80	4	858	0.47%
2023/11/09	2	32.30	0	0.00	32.60	2	859	0.23%
2023/11/06	5	33.73	0	0.00	33.75	5	939	0.53%
2023/11/03	2	33.10	0	0.00	33.40	2	957	0.21%
2023/11/02	0	0.00	1	32.65	32.70	-1	955	-0.10%
2023/11/01	2	31.83	0	0.00	31.85	2	954	0.21%
2023/10/31	4	32.83	0	0.00	32.05	4	954	0.42%
2023/10/30	0	0.00	1	33.50	33.55	-1	956	-0.10%
2023/10/27	0	0.00	2	33.35	33.00	-2	967	-0.21%
2023/10/25	1	32.75	0	0.00	32.55	1	1,002	0.10%
2023/10/20	1	31.95	0	0.00	32.30	1	1,043	0.10%
2023/10/19	2	33.03	0	0.00	32.95	2	1,066	0.19%
2023/10/16	1	34.05	0	0.00	34.05	1	1,083	0.09%
2023/10/13	1	34.70	0	0.00	34.40	1	1,093	0.09%
2023/10/04	0	0.00	1	33.95	33.95	-1	1,092	-0.09%
2023/10/02	1	35.00	0	0.00	34.55	1	1,153	0.09%
2023/09/28	2	34.78	0	0.00	34.80	2	1,176	0.17%
2023/09/27	1	35.20	0	0.00	34.75	1	1,209	0.08%
2023/09/25	1	35.00	0	0.00	35.55	1	1,258	0.08%
2023/09/21	2	34.80	0	0.00	34.85	2	1,323	0.15%
2023/09/14	1	36.25	0	0.00	36.20	1	1,423	0.07%
2023/09/12	5	36.47	3	36.20	36.15	2	1,463	0.14%
2023/09/11	0	0.00	1	35.75	35.10	-1	1,454	-0.07%
2023/09/07	1	35.50	0	0.00	35.00	1	1,491	0.07%
2023/09/04	0	0.00	2	35.43	35.55	-2	1,609	-0.12%
2023/08/31	1	35.70	2	35.60	35.70	-1	1,646	-0.06%
2023/08/30	0	0.00	3	35.32	35.55	-3	1,671	-0.18%
2023/08/29	0	0.00	6	34.10	34.10	-6	1,691	-0.35%
2023/08/28	1	34.35	0	0.00	33.90	1	1,697	0.06%
2023/08/25	1	34.50	0	0.00	34.35	1	1,707	0.06%
2023/08/24	2	35.15	0	0.00	35.10	2	1,714	0.12%
2023/08/22	0	0.00	4	35.90	35.75	-4	1,746	-0.23%
2023/08/18	0	0.00	2	36.05	35.60	-2	1,784	-0.11%
2023/08/14	2	33.05	2	33.15	33.90	0	1,867	0.00%
2023/08/11	4	35.18	4	34.68	34.65	0	1,864	0.00%
2023/08/10	19	35.98	4	35.68	35.45	15	1,840	0.82%
2023/08/09	3	37.25	0	0.00	37.10	3	1,815	0.17%
2023/08/08	5	37.45	0	0.00	37.10	5	1,815	0.28%
2023/08/01	0	0.00	4	38.85	38.45	-4	1,993	-0.20%
2023/07/26	4	38.55	0	0.00	37.85	4	2,248	0.18%
2023/07/21	0	0.00	5	37.75	37.70	-5	2,288	-0.22%
2023/07/18	0	0.00	1	38.30	38.15	-1	2,410	-0.04%
2023/07/07	1	38.20	0	0.00	38.55	1	3,329	0.03%
2023/06/30	1	41.20	3	41.77	41.70	-2	4,439	-0.05%
2023/06/14	2	41.05	1	41.20	41.45	1	4,806	0.02%
2023/06/13	0	0.00	3	40.60	40.65	-3	4,812	-0.06%
2023/06/09	0	0.00	12.2	41.55	41.65	-12.2	4,768	-0.26%
2023/06/07	13	43.43	0	0.00	43.30	13	4,805	0.27%
2023/06/06	1	43.25	4	43.00	42.95	-3	4,900	-0.06%
2023/06/01	1	42.80	0	0.00	42.80	1	4,982	0.02%
2023/05/26	0	0.00	3	41.90	41.95	-3	5,048	-0.06%
2023/05/25	1	42.90	0	0.00	42.60	1	5,041	0.02%
2023/05/18	2	43.50	2	43.70	43.50	0	5,227	0.00%
2023/05/17	5	42.35	0	0.00	42.80	5	5,264	0.09%
2023/05/16	3	42.32	0	0.00	42.30	3	5,268	0.06%
2023/05/15	5	41.76	0	0.00	42.00	5	5,303	0.09%
2023/05/12	0	41.40	0	0.00	42.10	0	5,360	0.00%
2023/05/10	0.1	42.88	0	0.00	42.85	0.1	5,535	0.00%
2023/05/09	0	0.00	10	43.65	43.10	-10	5,702	-0.18%
2023/05/08	0	44.90	27	45.03	44.20	-27	5,686	-0.47%
2023/05/05	2	44.70	12	44.99	44.50	-10	5,678	-0.18%
2023/05/04	0	0.00	24	44.01	44.15	-24	5,590	-0.43%
2023/05/03	1	42.65	0	0.00	42.25	1	5,580	0.02%
2023/05/02	1	43.60	28	43.56	43.20	-27	5,625	-0.48%
2023/04/28	3	43.22	30	43.31	43.10	-27	5,616	-0.48%
2023/04/27	0	0.00	20.2	43.29	43.25	-20.2	5,579	-0.36%
2023/04/26	11	42.78	2.1	42.50	42.90	8.9	5,543	0.16%
2023/04/25	6	43.15	3	42.28	42.10	3	5,505	0.05%
2023/04/21	0.1	42.53	4	42.41	42.05	-3.9	5,467	-0.07%
2023/04/20	14	44.61	12	43.53	43.50	2	5,397	0.04%
2023/04/19	1	44.61	0	0.00	44.25	1	5,314	0.02%
2023/04/18	1.1	45.78	3	44.90	44.50	-1.9	5,249	-0.04%
2023/04/17	10.1	45.70	10	45.85	45.85	0.1	5,204	0.00%
2023/04/14	0	0.00	6	45.27	45.00	-6	5,141	-0.12%
2023/04/13	20	47.13	7.2	45.98	46.00	12.8	5,034	0.26%
2023/04/12	3.1	46.29	8	47.07	47.50	-4.9	4,688	-0.10%
2023/04/11	1.1	45.00	12	45.12	45.95	-10.9	4,455	-0.25%
2023/04/10	0	0.00	2	45.50	45.05	-2	4,405	-0.05%
2023/04/06	13	46.60	7	46.51	46.30	6	4,189	0.14%
2023/03/31	64	46.09	58.9	45.61	46.35	5.1	3,907	0.13%
2023/03/30	12.1	44.52	14	44.22	44.30	-1.9	3,218	-0.06%
2023/03/29	0	0.00	1	42.95	42.90	-1	2,873	-0.03%
2023/03/28	4	43.23	1	43.95	42.65	3	2,877	0.10%
2023/03/23	1	42.95	0	0.00	42.80	1	2,771	0.04%
2023/03/20	1	41.60	0	0.00	41.60	1	2,788	0.04%
2023/03/15	0	0.00	1	41.90	41.70	-1	3,104	-0.03%
2023/03/13	2	40.30	7	40.57	41.20	-5	3,547	-0.14%
2023/03/10	2	41.88	1	41.75	41.80	1	3,666	0.03%
2023/03/09	6	43.91	2	44.00	43.00	4	3,806	0.11%
2023/03/08	5	44.10	0	0.00	44.20	5	3,857	0.13%
2023/03/07	0	0.00	8	43.68	43.50	-8	3,828	-0.21%
2023/03/06	8	43.27	3	43.18	43.55	5	3,847	0.13%
2023/03/03	2	42.40	0	0.00	42.50	2	3,820	0.05%
2023/03/01	0	0.00	0	42.10	42.20	0	3,834	0.00%
2023/02/24	4	42.05	4	42.58	41.85	0	3,842	0.00%
2023/02/23	1	42.90	0	0.00	43.00	1	3,805	0.03%
2023/02/22	3	42.83	2	42.85	42.90	1	3,824	0.03%
2023/02/21	3.8	44.60	2	44.50	44.00	1.8	3,899	0.05%
2023/02/20	1	44.30	3	44.23	44.30	-2	3,878	-0.05%
2023/02/17	6	43.55	3	43.57	43.70	3	3,834	0.08%
2023/02/16	1	43.10	2	43.35	43.40	-1	3,842	-0.03%
2023/02/15	3	43.33	4	43.74	42.70	-1	3,947	-0.03%
2023/02/10	3	43.25	12	43.66	43.10	-9	4,026	-0.22%
2023/02/09	17	44.37	29	44.41	43.80	-12	4,009	-0.30%
2023/02/08	2	43.85	26	43.69	43.60	-24	3,868	-0.62%
2023/02/07	53	43.46	21	43.11	43.00	32	3,791	0.84%
2023/02/06	5	42.15	2	43.10	41.65	3	3,598	0.08%
2023/02/02	3	42.57	12	42.58	42.65	-9	3,545	-0.25%
2023/02/01	5	42.72	4.1	42.92	42.00	0.9	3,507	0.03%
2023/01/31	8	42.04	0	0.00	41.85	8	3,415	0.23%
2023/01/30	0	40.43	1	40.40	40.55	-1	3,377	-0.03%
2023/01/13	0	39.90	3	39.85	39.75	-3	3,396	-0.09%
2023/01/12	1	40.25	0	0.00	39.80	1	3,474	0.03%
2023/01/11	3	40.37	1	41.40	40.30	2	3,543	0.06%
2023/01/10	0	0.00	2	40.35	40.20	-2	3,518	-0.06%
2023/01/06	0	0.00	1	39.75	39.80	-1	3,515	-0.03%
2023/01/05	0	40.30	3	40.20	39.80	-3	3,528	-0.08%
2022/12/29	0	0.00	1	37.80	38.35	-1	3,502	-0.03%
2022/12/28	8	38.38	5	38.20	38.00	3	3,531	0.08%
2022/12/27	1	40.05	0	0.00	39.60	1	3,502	0.03%
2022/12/23	1	39.50	1	39.50	39.50	0	3,519	0.00%
2022/12/22	0	0.00	1	40.50	40.25	-1	3,509	-0.03%
2022/12/20	0	0.00	2	40.08	39.80	-2	3,548	-0.06%
2022/12/16	12	41.02	0	0.00	40.95	12	3,554	0.34%
2022/12/15	0	0.00	2	41.75	41.70	-2	3,543	-0.06%
2022/12/14	0	41.85	2	41.10	41.65	-2	3,554	-0.06%
2022/12/12	2	41.23	1	41.50	41.10	1	3,510	0.03%
2022/12/09	16	41.61	12	41.57	41.05	4	3,507	0.11%
2022/12/08	1	43.75	6	44.14	43.45	-5	3,377	-0.15%
2022/12/07	36	44.04	38	43.76	43.05	-2	3,335	-0.06%
2022/12/06	20	46.01	16	45.47	44.70	4	3,263	0.12%
2022/12/05	13	45.48	19	45.09	44.70	-6	3,003	-0.20%
2022/12/02	2	44.70	2.1	44.99	44.60	-0.1	2,832	0.00%
2022/12/01	4	44.59	10.4	44.49	44.50	-6.4	2,700	-0.24%
2022/11/30	1	43.45	8	42.50	42.85	-7	2,556	-0.27%
2022/11/29	0	0.00	0.4	41.66	41.50	-0.4	2,524	-0.02%
2022/11/28	1	41.60	7	41.48	41.60	-6	2,583	-0.23%
2022/11/25	2.1	40.51	3	40.27	40.05	-0.9	2,751	-0.03%
2022/11/24	1	40.50	0	0.00	40.25	1	2,922	0.03%
2022/11/23	6.1	40.10	0	0.00	39.85	6.1	2,988	0.20%
2022/11/22	0	0.00	1	40.90	40.50	-1	2,995	-0.03%
2022/11/18	12	41.01	10.1	41.55	41.00	1.9	3,041	0.06%
2022/11/17	39.1	42.17	32	42.23	42.10	7.1	3,030	0.23%
2022/11/16	4	41.46	12	41.31	41.25	-8	2,924	-0.27%
2022/11/14	17.3	40.80	0	0.00	40.60	17.3	2,875	0.60%
2022/11/11	12	41.78	13	41.30	41.40	-1	2,872	-0.03%
2022/11/10	0	0.00	5	40.66	41.00	-5	2,796	-0.18%
2022/11/09	7	40.35	3	39.85	39.65	4	2,883	0.14%
2022/11/08	2	39.65	0	0.00	39.60	2	2,859	0.07%
2022/10/28	5	36.67	4	36.23	36.50	1	2,983	0.03%
2022/10/27	1	37.40	3	37.65	37.65	-2	2,988	-0.07%
2022/10/26	0	0.00	1	38.75	37.05	-1	3,055	-0.03%
2022/10/25	1	38.45	5	38.30	38.45	-4	3,084	-0.13%
2022/10/21	5	38.44	0	0.00	37.60	5	3,166	0.16%
2022/10/20	6	38.45	7	38.68	38.00	-1	3,197	-0.03%
2022/10/19	4	38.85	1	39.20	38.90	3	3,194	0.09%
2022/10/17	0	0.00	5	35.50	36.55	-5	3,312	-0.15%
2022/10/13	4	35.05	0	0.00	34.90	4	3,402	0.12%
2022/10/11	3	37.32	3	37.22	37.20	0	3,473	0.00%
2022/10/05	1	40.00	1	39.75	38.70	0	3,719	0.00%
2022/10/03	1	37.55	1	38.10	37.65	0	3,741	0.00%
2022/09/28	2	36.13	1	36.00	35.90	1	3,859	0.03%
2022/09/26	4	37.93	3	37.68	37.50	1	3,884	0.03%
2022/09/23	0	0.00	1	39.00	39.00	-1	3,951	-0.03%
2022/09/22	2	38.90	4	39.53	39.65	-2	3,997	-0.05%
2022/09/21	4	39.35	3	39.62	39.55	1	4,029	0.02%
2022/09/20	1	40.35	0	0.00	40.35	1	4,098	0.02%
2022/09/19	10	40.05	10	40.25	40.05	0	4,252	0.00%
2022/09/16	1	40.70	0	0.00	40.70	1	4,372	0.02%
2022/09/15	1	42.00	0	0.00	41.60	1	4,449	0.02%
2022/09/06	5	40.50	2	42.48	40.80	3	5,431	0.06%
2022/09/05	10	43.72	14	43.44	41.85	-4	5,500	-0.07%
2022/09/02	8	43.71	17	43.55	44.00	-9	5,465	-0.16%
2022/09/01	49	44.05	57	43.67	42.60	-8	5,552	-0.14%
2022/08/31	32	43.66	9	43.76	43.70	23	5,750	0.40%
2022/08/30	6	41.60	11	41.75	42.15	-5	5,832	-0.09%
2022/08/29	4	40.36	1	40.45	40.45	3	6,552	0.05%
2022/08/26	5	42.10	0	0.00	41.80	5	6,924	0.07%
2022/08/24	0	0.00	9	40.82	40.35	-9	7,971	-0.11%
2022/08/23	2	41.13	0	0.00	41.00	2	8,142	0.02%
2022/08/22	1	41.45	2	40.85	40.75	-1	8,267	-0.01%
2022/08/19	0	0.00	1	41.90	41.25	-1	8,258	-0.01%
2022/08/18	0	0.00	2	41.28	41.60	-2	8,270	-0.02%
2022/08/17	8	41.17	13	41.10	41.10	-5	8,253	-0.06%
2022/08/16	15	41.83	12	42.06	41.75	3	8,245	0.04%
2022/08/15	1	41.50	1	41.30	41.50	0	8,183	0.00%
2022/08/12	1	40.50	0	0.00	40.25	1	8,134	0.01%
2022/08/11	0	0.00	6	40.34	40.10	-6	8,125	-0.07%
2022/08/10	4	40.95	7	40.81	40.75	-3	8,086	-0.04%
2022/08/09	0	0.00	1	40.10	40.65	-1	8,024	-0.01%
2022/08/05	0	0.00	5	38.20	38.55	-5	7,939	-0.06%
2022/08/02	0	0.00	2	38.50	38.30	-2	7,931	-0.03%
2022/08/01	0	0.00	5	39.85	39.75	-5	7,891	-0.06%
2022/07/29	3	39.37	1	39.55	39.15	2	7,858	0.03%
2022/07/28	8	39.10	8	38.80	38.70	0	7,851	0.00%
2022/07/27	10	37.91	9	37.74	38.55	1	7,808	0.01%
2022/07/26	2	38.93	2	38.50	38.15	0	7,807	0.00%
2022/07/25	4	37.66	1	37.70	38.00	3	7,763	0.04%
2022/07/22	5	37.82	5	37.68	37.05	0	7,746	0.00%
2022/07/21	1	35.35	1	35.60	36.15	0	7,640	0.00%
2022/07/20	21	36.07	4	35.89	35.50	17	7,618	0.22%
2022/07/19	1	35.20	412	35.34	36.10	-411	7,579	-5.42%	大賣/鉅額交易
2022/07/18	1	35.85	1	36.30	35.65	0	7,549	0.00%
2022/07/15	7	35.16	2	35.20	35.50	5	7,534	0.07%
2022/07/14	5	34.64	5.1	34.27	35.75	-0.1	7,460	0.00%
2022/07/13	8	37.62	5	37.80	37.30	3	7,326	0.04%
2022/07/12	18	37.86	8	37.61	37.40	10	7,309	0.14%
2022/07/11	1	40.05	1	39.70	39.70	0	7,307	0.00%
2022/07/08	5	40.00	5	39.55	39.55	0	7,343	0.00%
2022/07/07	15	38.20	20	37.97	38.45	-5	7,713	-0.06%
2022/07/06	8	39.53	3	38.05	37.80	5	7,847	0.06%
2022/07/05	0	0.00	10	39.43	39.80	-10	8,146	-0.12%
2022/07/04	1	39.20	0	0.00	38.80	1	8,498	0.01%
2022/07/01	8	40.63	6	40.24	38.80	2	8,901	0.02%
2022/06/30	4	42.56	6	42.13	41.70	-2	8,885	-0.02%
2022/06/29	7	43.65	19	43.70	43.50	-12	9,490	-0.13%
2022/06/28	12	44.63	14	44.81	44.25	-2	9,690	-0.02%
2022/06/27	33	45.60	23	45.75	45.60	10	9,628	0.10%
2022/06/24	8	45.04	6	44.75	44.85	2	9,490	0.02%
2022/06/23	2	42.15	2	42.95	42.75	0	9,384	0.00%
2022/06/22	1	44.60	0	0.00	42.80	1	9,358	0.01%
2022/06/21	6	44.16	10	44.25	45.45	-4	9,373	-0.04%
2022/06/20	10	44.67	9	43.92	42.65	1	9,360	0.01%
2022/06/17	3	45.27	3	45.07	45.90	0	9,340	0.00%
2022/06/16	5	46.60	7	46.83	45.05	-2	9,253	-0.02%
2022/06/15	50	47.75	48	47.84	46.50	2	9,064	0.02%
2022/06/14	11	46.00	11	46.25	46.80	0	8,648	0.00%
2022/06/13	13	46.08	15	45.74	46.25	-2	8,523	-0.02%
2022/06/10	6	47.26	14	46.99	46.85	-8	8,453	-0.09%
2022/06/09	37	47.51	46	47.35	46.90	-9	8,270	-0.11%
2022/06/08	29	46.46	34	46.41	46.45	-5	7,865	-0.06%
2022/06/07	99	48.02	106	47.95	46.80	-7	7,610	-0.09%	大賣/
2022/06/06	36	46.34	26	46.29	46.00	10	6,831	0.15%
2022/06/02	74	46.41	103.1	46.34	47.15	-29	6,442	-0.45%	大賣/
2022/06/01	28	44.18	25	44.25	43.25	3	5,640	0.05%
2022/05/31	14.1	43.39	8	43.21	43.30	6.1	5,373	0.11%
2022/05/30	21	41.64	22	41.57	42.30	-1	5,287	-0.02%
2022/05/27	0	0.00	1	40.35	40.60	-1	5,150	-0.02%
2022/05/26	17	40.85	18	41.00	40.00	-1	5,173	-0.02%
2022/05/25	1	39.70	3	40.08	40.00	-2	5,144	-0.04%
2022/05/24	3	40.32	0	0.00	39.25	3	5,178	0.06%
2022/05/23	7	40.69	7	40.84	40.70	0	5,144	0.00%
2022/05/20	0	0.00	1	39.15	39.05	-1	5,081	-0.02%
2022/05/18	2	38.95	2	38.85	38.90	0	5,098	0.00%
2022/05/10	38	39.01	8	38.06	39.00	30	5,427	0.55%
2022/05/09	129	39.94	28	40.23	38.90	101	5,506	1.83%	大買/鉅額交易
2022/05/06	90	40.26	2	39.90	40.85	88	5,774	1.52%
2022/05/05	14	40.73	2	39.95	40.85	12	6,053	0.20%
2022/05/04	108	40.00	0	0.00	39.80	108	6,258	1.73%	大買/鉅額交易
2022/05/03	7	41.04	0	0.00	40.20	7	6,536	0.11%
2022/04/29	10	40.04	0	0.00	39.50	10	6,569	0.15%
2022/04/28	19	40.42	5	40.70	39.30	14	6,630	0.21%
2022/04/27	1	39.50	71	39.32	39.40	-70	6,799	-1.03%
2022/04/26	25	39.80	2	39.80	40.50	23	6,956	0.33%
2022/04/25	20	40.97	0	0.00	40.85	20	6,974	0.29%
2022/04/22	1	42.20	0	42.00	41.70	1	7,011	0.01%
2022/04/21	15	42.03	0	0.00	42.10	15	7,023	0.21%
2022/04/20	4	40.95	0	0.00	41.00	4	7,015	0.06%
2022/04/19	52	41.07	0	0.00	41.00	52	7,040	0.74%
2022/04/18	6	41.00	0	0.00	40.35	6	7,054	0.09%
2022/04/15	1	42.10	1	42.15	41.80	0	7,040	0.00%
2022/04/13	69	44.95	131	45.10	43.75	-62	7,047	-0.88%	大賣/
2022/04/12	24	42.87	10	43.18	43.45	14	6,629	0.21%
2022/04/11	32	43.90	29	43.77	42.55	3	6,476	0.05%
2022/04/08	81	43.14	34	43.06	43.80	47	6,156	0.76%
2022/04/07	9	43.34	26.2	43.49	42.95	-17.2	5,796	-0.30%
2022/04/06	1	40.45	1	40.75	40.40	0	5,378	0.00%
2022/04/01	109	43.65	113.4	42.49	41.50	-4.4	5,326	-0.08%	大買/大賣/
2022/03/31	18	42.02	20	42.38	42.70	-2	4,699	-0.04%
2022/03/30	1	40.36	3	40.83	40.95	-2	4,508	-0.04%
2022/03/29	5	39.99	0	0.00	39.90	5	4,507	0.11%
2022/03/28	4.1	40.10	3	40.35	40.65	1.1	4,522	0.02%
2022/03/25	14	41.18	11	40.85	41.15	3	4,505	0.07%
2022/03/24	10	40.99	8	41.66	40.55	2	4,467	0.05%
2022/03/23	8	41.57	2	41.35	41.25	6	4,439	0.14%
2022/03/22	5	41.37	9	41.11	41.15	-4	4,403	-0.09%
2022/03/21	5	40.03	30	40.54	40.35	-25	4,325	-0.58%
2022/03/18	1	39.85	11	39.78	39.05	-10	4,386	-0.23%
2022/03/16	8	38.08	0	0.00	37.75	8	4,609	0.17%
2022/03/15	2	38.40	1	38.45	37.50	1	4,702	0.02%
2022/03/14	0	0.00	1	38.65	38.20	-1	4,761	-0.02%
2022/03/11	1	38.05	2	38.00	38.15	-1	4,926	-0.02%
2022/03/10	15	38.42	0	0.00	38.30	15	5,070	0.30%
2022/03/09	22	37.20	23.1	37.36	37.75	-1.1	5,219	-0.02%
2022/03/08	0	0.00	2	36.15	36.00	-2	5,317	-0.04%
2022/03/07	2	37.43	0	0.00	37.10	2	5,357	0.04%
2022/03/04	17	39.66	10	39.05	39.05	7	5,446	0.13%
2022/03/03	13	40.73	15	40.74	39.80	-2	5,537	-0.04%
2022/03/02	8	40.01	7	39.91	39.95	1	5,566	0.02%
2022/03/01	2	40.73	4	40.50	40.50	-2	5,708	-0.04%
2022/02/24	13	39.77	12	39.34	38.60	1	6,108	0.02%
2022/02/23	8	40.55	2	40.60	40.55	6	6,144	0.10%
2022/02/21	2	41.50	0	0.00	40.80	2	6,731	0.03%
2022/02/18	1	40.90	8	40.60	40.85	-7	6,936	-0.10%
2022/02/17	3	41.03	6	41.19	40.85	-3	7,449	-0.04%
2022/02/16	31.5	41.58	12	41.88	42.05	19.5	7,729	0.25%
2022/02/15	2	40.10	3	40.78	40.35	-1	7,766	-0.01%
2022/02/14	10	39.64	4	39.54	39.40	6	7,968	0.08%
2022/02/11	3	41.07	0	0.00	40.75	3	8,079	0.04%
2022/02/10	6	42.07	6	41.43	41.60	0	8,150	0.00%
2022/02/09	7	42.23	11	42.25	42.00	-4	8,151	-0.05%
2022/02/08	48	42.33	39.1	42.20	42.50	9	8,338	0.11%
2022/02/07	50.1	41.23	58	41.27	41.90	-7.9	8,113	-0.10%
2022/01/26	23	40.02	13	39.69	39.30	10	7,866	0.13%
2022/01/25	17	39.76	27	40.06	38.50	-10	7,821	-0.13%
2022/01/24	3	37.52	27	37.93	38.20	-24	7,673	-0.31%
2022/01/21	9	39.34	7	39.73	38.90	2	7,730	0.03%
2022/01/20	28	39.36	13	39.44	39.45	15	7,757	0.19%
2022/01/19	6	38.98	15	38.37	38.20	-9	7,660	-0.12%
2022/01/18	4	36.50	0	0.00	36.85	4	7,727	0.05%
2022/01/17	1	36.40	0	0.00	37.05	1	7,792	0.01%
2022/01/14	1	34.05	0	0.00	34.45	1	7,750	0.01%
2022/01/13	1	35.15	24	35.20	35.10	-23	7,752	-0.30%
2022/01/11	1	36.60	0	0.00	36.45	1	7,759	0.01%
2022/01/07	1	37.20	1	37.20	37.30	0	7,774	0.00%
2022/01/06	1	37.80	0	0.00	38.50	1	7,781	0.01%
2022/01/03	1	39.75	0	0.00	39.70	1	7,792	0.01%
2021/12/29	1	40.10	1	40.20	40.05	0	7,915	0.00%
2021/12/27	0	0.00	3	40.17	40.30	-3	8,295	-0.04%
2021/12/24	3	40.22	0	0.00	39.95	3	8,359	0.04%
2021/12/23	0	0.00	1	41.90	41.15	-1	8,360	-0.01%
2021/12/22	1	41.30	1	41.60	41.40	0	8,433	0.00%
2021/12/20	1	40.95	0	0.00	41.05	1	8,603	0.01%
2021/12/17	1	40.00	0	0.00	40.00	1	8,562	0.01%
2021/12/16	1	41.20	0	0.00	41.20	1	8,485	0.01%
2021/12/15	2	41.28	2	41.20	41.15	0	8,434	0.00%
2021/12/14	17	41.29	0	0.00	40.90	17	8,390	0.20%
2021/12/13	3	43.80	0	0.00	43.00	3	8,274	0.04%
2021/12/10	8	43.16	9	43.36	44.50	-1	8,162	-0.01%
2021/12/09	4	45.65	9	46.30	44.50	-5	8,038	-0.06%
2021/12/08	5	45.90	0	0.00	45.15	5	7,958	0.06%
2021/12/07	2	44.88	8	45.61	45.85	-6	7,912	-0.08%
2021/12/06	6	45.58	4	45.60	45.45	2	7,813	0.03%
2021/12/03	12	44.73	0	0.00	44.50	12	7,663	0.16%
2021/12/02	3	43.40	12	43.88	43.05	-9	7,505	-0.12%
2021/12/01	1	43.40	1	44.10	43.40	0	7,396	0.00%
2021/11/30	1	43.80	0	0.00	43.40	1	7,356	0.01%
2021/11/29	6	41.86	3	42.33	42.25	3	7,265	0.04%
2021/11/26	10	41.95	5	43.85	42.90	5	7,148	0.07%
2021/11/25	56	44.95	45	44.56	44.95	11	7,006	0.16%
2021/11/24	9	44.43	21	44.10	45.15	-12	6,847	-0.18%
2021/11/23	11	43.18	2	43.10	42.05	9	6,516	0.14%
2021/11/19	2	43.25	2	42.65	43.65	0	6,353	0.00%
2021/11/18	10	44.60	20	45.67	44.10	-10	6,144	-0.16%
2021/11/17	20	43.65	23	43.62	43.50	-3	5,726	-0.05%
2021/11/16	31	44.03	33.3	43.83	42.05	-2.3	5,502	-0.04%
2021/11/15	22	39.63	6	39.90	41.55	16	4,984	0.32%
2021/11/12	12	39.07	18	39.34	37.80	-6	4,667	-0.13%
2021/11/11	15	40.39	9.7	41.03	39.00	5.3	4,548	0.12%
2021/11/10	10	39.67	15	39.88	39.50	-5	4,331	-0.12%
2021/11/09	6	38.78	2	38.83	38.85	4	4,179	0.10%
2021/11/08	18	39.28	10	38.36	38.00	8	4,063	0.20%
2021/11/05	7	39.66	35	39.12	39.80	-28	3,986	-0.70%
2021/11/04	0	0.00	9	38.17	38.20	-9	3,769	-0.24%
2021/11/03	1	37.65	1	37.50	37.00	0	3,715	0.00%
2021/11/02	27	37.70	12	37.48	37.10	15	3,701	0.41%
2021/11/01	0	0.00	1	38.15	37.70	-1	3,523	-0.03%
2021/10/29	2	37.05	1	37.15	37.10	1	3,433	0.03%
2021/10/28	9	36.72	11	36.56	35.70	-2	3,373	-0.06%
2021/10/27	6	36.11	24	36.00	36.60	-18	3,439	-0.52%
2021/10/26	35	35.29	47	34.87	35.70	-12	3,391	-0.35%
2021/10/25	64	33.77	45	33.81	33.85	19	3,153	0.60%
2021/10/22	3	31.93	3	32.03	32.00	0	3,071	0.00%
2021/10/21	1	32.70	0	0.00	32.25	1	3,112	0.03%
2021/10/20	3	32.67	1	32.45	32.85	2	3,094	0.06%
2021/10/19	1	33.35	13	32.84	33.00	-12	3,099	-0.39%
2021/10/18	0	0.00	10	32.40	31.85	-10	3,073	-0.33%
2021/10/15	0	0.00	1	32.30	32.10	-1	3,100	-0.03%
2021/10/14	1	31.85	0	0.00	31.85	1	3,070	0.03%
2021/10/13	13	30.26	3	30.18	30.25	10	3,034	0.33%
2021/10/12	6	30.98	22	30.73	30.45	-16	3,022	-0.53%
2021/10/08	39	32.70	40	32.45	32.45	-1	2,967	-0.03%
2021/10/07	1	33.35	0	0.00	33.05	1	2,948	0.03%
2021/10/06	22	34.14	20	33.61	33.00	2	2,963	0.07%
2021/10/05	92	33.96	94	34.03	32.70	-2	2,869	-0.07%
2021/10/04	0	0.00	10	32.57	33.10	-10	2,536	-0.39%
2021/10/01	1	32.50	1	32.95	30.85	0	2,491	0.00%
2021/09/30	1	32.40	1	33.25	33.20	0	2,443	0.00%
2021/09/29	18	32.87	11	33.07	32.00	7	2,568	0.27%
2021/09/28	3	33.37	10	33.05	32.80	-7	2,567	-0.27%
2021/09/27	3	31.65	0	0.00	31.70	3	2,393	0.13%
2021/09/17	3	30.82	3	31.20	31.10	0	2,540	0.00%
2021/09/16	3	31.65	2	31.30	31.25	1	2,550	0.04%
2021/09/15	1	32.50	1	31.90	31.95	0	2,544	0.00%
2021/09/14	6	32.70	8	33.24	32.20	-2	2,546	-0.08%
2021/09/13	4	31.45	4	31.48	31.70	0	2,509	0.00%
2021/09/10	3	31.97	1	31.15	31.40	2	2,492	0.08%
2021/09/06	0	0.00	5	32.50	31.75	-5	2,365	-0.21%
2021/08/30	0	0.00	1	31.35	31.35	-1	2,298	-0.04%
2021/08/27	1	31.70	0	0.00	31.25	1	2,301	0.04%
2021/08/24	0	0.00	2	30.50	30.85	-2	2,252	-0.09%
2021/08/20	2	28.88	2	29.38	29.00	0	2,254	0.00%
2021/08/19	4	29.68	2	29.28	29.10	2	2,296	0.09%
2021/08/18	1	28.60	1	29.40	31.10	0	2,330	0.00%
2021/08/17	1	29.30	0	0.00	28.90	1	2,319	0.04%
2021/08/16	2	30.30	2	29.40	29.15	0	2,316	0.00%
2021/08/13	0	0.00	2	31.05	31.05	-2	2,297	-0.09%
2021/08/12	1	31.50	0	0.00	31.35	1	2,295	0.04%
2021/08/11	6	32.30	6	31.83	31.05	0	2,300	0.00%
2021/08/10	0	0.00	1	34.75	32.90	-1	2,272	-0.04%
2021/08/06	2	37.58	8	36.84	36.50	-6	2,215	-0.27%
2021/08/05	6	38.65	48	38.65	38.25	-42	2,210	-1.90%
2021/08/04	2	38.78	9	38.72	38.35	-7	2,225	-0.31%
2021/08/03	5	38.55	0	0.00	38.70	5	2,185	0.23%
2021/08/02	1	39.30	5	39.20	39.20	-4	2,114	-0.19%
2021/07/30	4	36.90	3	36.88	36.50	1	1,928	0.05%
2021/07/28	1	33.60	1	33.20	33.60	0	1,858	0.00%
2021/07/21	5	34.20	0	0.00	33.25	5	1,806	0.28%
2021/07/13	0	0.00	6	38.50	36.95	-6	1,760	-0.34%
2021/07/12	0	0.00	1	37.50	37.10	-1	1,705	-0.06%
2021/07/09	0	0.00	16	37.23	36.90	-16	1,695	-0.94%
2021/07/08	5	37.98	12	38.44	37.95	-7	1,702	-0.41%
2021/07/07	5	37.54	5	38.38	37.55	0	1,709	0.00%
2021/07/06	14	39.15	2	39.13	38.45	12	1,717	0.70%
2021/07/05	16	37.92	3	37.28	38.35	13	1,591	0.82%
2021/07/01	0	0.00	6	35.24	35.00	-6	1,602	-0.37%
2021/06/30	6	35.73	0	0.00	35.80	6	1,688	0.36%
2021/06/29	0	0.00	1	32.90	33.05	-1	1,671	-0.06%
2021/06/28	2	32.38	2	31.78	33.90	0	1,655	0.00%
2021/06/25	1	31.35	0	0.00	31.40	1	1,624	0.06%
2021/06/21	0	0.00	4	29.35	28.70	-4	1,641	-0.24%
2021/06/17	2	29.90	2	30.00	30.00	0	1,677	0.00%
2021/06/11	5	30.40	0	0.00	30.35	5	1,718	0.29%
2021/05/27	1	31.15	0	0.00	30.50	1	1,913	0.05%
2021/05/17	0	0.00	2	24.20	24.80	-2	2,232	-0.09%
2021/05/12	5	29.50	17	27.96	27.75	-12	2,197	-0.55%
2021/05/07	1	35.00	0	0.00	35.00	1	2,241	0.04%
2021/05/05	3	33.80	0	0.00	33.65	3	2,287	0.13%
2021/05/04	3	33.25	0	0.00	32.90	3	2,364	0.13%
2021/04/29	0	0.00	1	37.10	37.10	-1	2,356	-0.04%
2021/04/22	0	0.00	10	38.70	37.70	-10	2,468	-0.41%
2021/04/19	0	38.95	0	0.00	38.95	0	2,522	0.00%
2021/04/16	0	0.00	2	39.30	39.30	-2	2,593	-0.08%
2021/04/13	0	0.00	10	38.95	38.80	-10	2,642	-0.38%
2021/04/12	1	39.90	0	0.00	39.75	1	2,657	0.04%
2021/04/09	3	42.55	0	0.00	41.65	3	2,658	0.11%
2021/04/08	10	43.18	4	43.08	43.80	6	2,631	0.23%
2021/04/07	7	43.03	7	42.86	43.60	0	2,621	0.00%
2021/04/06	8	41.94	1	41.05	44.00	7	2,567	0.27%
2021/04/01	11	39.09	1	39.55	40.15	10	2,509	0.40%
2021/03/30	4	39.50	0	0.00	39.10	4	2,591	0.15%
2021/03/29	5	39.70	0	0.00	39.70	5	2,588	0.19%
2021/03/23	0	0.00	4	39.21	38.25	-4	2,673	-0.15%
2021/03/19	0	0.00	1	40.25	40.05	-1	2,679	-0.04%
2021/03/18	4	39.88	0	0.00	40.95	4	2,686	0.15%
2021/03/09	8	39.28	0	0.00	39.70	8	3,461	0.23%
2021/03/08	27	41.48	0	0.00	40.80	27	3,641	0.74%
2021/03/05	5	42.40	0	0.00	42.35	5	3,669	0.14%
2021/03/04	0	0.00	1	43.20	42.95	-1	3,788	-0.03%
2021/03/03	47	42.55	16	43.18	42.85	31	3,801	0.82%
2021/03/02	0	0.00	3	45.60	43.60	-3	3,807	-0.08%
2021/02/26	1	44.00	10	44.90	44.85	-9	3,845	-0.23%
2021/02/25	17	44.29	3	45.60	45.55	14	3,906	0.36%
2021/02/24	14	43.82	8	43.66	43.15	6	3,993	0.15%
2021/02/23	4	44.78	7	44.26	45.00	-3	4,048	-0.07%
2021/02/22	2	44.50	18	44.96	45.55	-16	4,054	-0.39%
2021/02/19	0	0.00	32	41.42	41.45	-32	3,988	-0.80%
2021/02/18	13	40.04	0	0.00	40.05	13	4,055	0.32%
2021/02/05	11	38.94	1	38.40	38.30	10	4,118	0.24%
2021/02/04	2	38.98	0	0.00	38.95	2	4,168	0.05%
2021/02/03	0	0.00	2	39.83	38.65	-2	4,249	-0.05%
2021/02/02	6	40.01	20	40.68	39.30	-14	4,321	-0.32%
2021/02/01	6	37.84	1	37.05	38.05	5	4,378	0.11%
2021/01/29	6	38.69	1.8	38.69	38.00	4.2	4,542	0.09%
2021/01/28	0	0.00	2	39.05	38.95	-2	4,791	-0.04%
2021/01/26	23	38.91	23	38.50	38.60	0	5,387	0.00%
2021/01/25	2	34.78	0	0.00	36.90	2	5,574	0.04%
2021/01/22	0	0.00	2	33.35	33.55	-2	5,613	-0.04%
2021/01/21	1	34.55	2	34.05	34.20	-1	5,605	-0.02%
2021/01/20	4	34.80	0	0.00	34.05	4	5,602	0.07%
2021/01/19	3	36.95	3	37.08	36.35	0	5,579	0.00%
2021/01/18	5	37.50	0	0.00	37.20	5	5,586	0.09%
2021/01/15	1	39.25	16	39.08	38.70	-15	5,587	-0.27%
2021/01/14	3	37.80	0	0.00	37.95	3	5,599	0.05%
2021/01/13	0	0.00	3	36.47	38.20	-3	5,663	-0.05%
2021/01/12	8	37.60	0	0.00	35.95	8	5,738	0.14%
2021/01/11	8	37.20	23	38.17	37.65	-15	5,783	-0.26%
2021/01/07	1	40.00	0	0.00	40.00	1	5,826	0.02%
2021/01/06	18	39.87	5	41.68	39.80	13	5,971	0.22%
2021/01/05	4	43.08	9	42.65	41.60	-5	5,985	-0.08%
2021/01/04	11	42.38	0	0.00	42.80	11	6,044	0.18%
2020/12/30	0	0.00	13	40.69	42.00	-13	6,061	-0.21%
2020/12/29	1	39.70	0	0.00	39.50	1	6,028	0.02%
2020/12/28	15	39.32	0	0.00	39.15	15	6,021	0.25%
2020/12/25	5	40.15	26	39.47	40.35	-21	5,973	-0.35%
2020/12/24	19	42.75	0	0.00	41.80	19	5,891	0.32%
2020/12/23	2	41.70	0	0.00	42.50	2	5,922	0.03%
2020/12/22	1	42.80	10	42.50	41.50	-9	5,968	-0.15%
2020/12/21	15	41.93	0	0.00	41.30	15	6,036	0.25%
2020/12/18	5	43.00	0	0.00	43.00	5	6,038	0.08%
2020/12/17	3	44.05	1	45.00	44.05	2	6,032	0.03%
2020/12/15	1	43.75	1	43.95	43.75	0	6,138	0.00%
2020/12/11	6	45.34	0	0.00	45.30	6	6,101	0.10%
2020/12/10	6	45.42	0	0.00	45.50	6	6,081	0.10%
2020/12/09	1	46.55	1	46.40	46.45	0	6,052	0.00%
2020/12/08	3	47.47	0	0.00	47.20	3	6,016	0.05%
2020/12/07	22	45.45	8	45.79	45.15	14	5,945	0.24%
2020/12/04	16	50.55	41.4	52.18	49.90	-25.4	5,781	-0.44%
2020/12/03	14	51.54	10.1	53.30	54.90	3.9	5,571	0.07%
2020/12/02	19.1	48.56	10	48.70	50.70	9.1	5,343	0.17%
2020/12/01	2	46.28	11	45.48	46.10	-9	5,163	-0.17%
2020/11/30	9	46.33	26	44.96	45.00	-17	5,127	-0.33%
2020/11/27	3	47.13	1	47.00	47.05	2	5,031	0.04%
2020/11/26	5	47.25	5	47.26	47.30	0	5,032	0.00%
2020/11/25	7	47.33	33	47.48	47.20	-26	5,055	-0.51%
2020/11/24	17	47.75	3	48.23	47.00	14	5,030	0.28%
2020/11/23	12	49.07	33	46.72	48.80	-21	5,037	-0.42%
2020/11/20	7	49.66	252	48.86	48.35	-245	4,954	-4.95%	大賣/鉅額交易
2020/11/19	4	49.03	6	49.30	50.40	-2	4,860	-0.04%
2020/11/18	3	48.08	10	48.00	48.05	-7	4,789	-0.15%
2020/11/17	84	48.40	37	48.09	48.30	47	4,737	0.99%
2020/11/16	178	46.31	5	46.58	47.85	173	4,689	3.69%	大買/鉅額交易
2020/11/13	21	46.39	2	45.95	45.75	19	4,663	0.41%
2020/11/12	26	45.76	0	0.00	45.75	26	4,666	0.56%
2020/11/11	18	45.37	76	45.08	47.05	-58	4,679	-1.24%
2020/11/10	1	46.50	4	45.39	44.90	-3	4,623	-0.06%
2020/11/09	22	47.58	2	47.55	46.50	20	4,551	0.44%
2020/11/06	29	46.96	0	0.00	47.60	29	4,465	0.65%
2020/11/05	3	45.53	24	48.03	46.00	-21	4,329	-0.49%
2020/11/04	42	44.75	76	45.30	45.00	-34	4,100	-0.83%
2020/11/03	13	42.63	33	42.84	45.10	-20	3,930	-0.51%
2020/11/02	49	39.60	42	39.66	41.00	7	3,561	0.20%
2020/10/30	10	36.68	4	36.60	37.45	6	3,310	0.18%
2020/10/29	0	0.00	10	35.11	35.85	-10	3,264	-0.31%
2020/10/28	12	35.73	0	0.00	35.65	12	3,285	0.37%
2020/10/27	3	35.87	5	36.27	36.35	-2	3,293	-0.06%
2020/10/26	2	36.60	0	0.00	36.10	2	3,298	0.06%
2020/10/23	1	37.25	0	0.00	37.00	1	3,313	0.03%
2020/10/21	8	39.43	2	38.90	38.30	6	3,397	0.18%
2020/10/20	6	40.00	7	40.18	39.85	-1	3,428	-0.03%
2020/10/19	4	39.20	9	39.05	39.50	-5	3,365	-0.15%
2020/10/16	36.8	38.00	1	39.35	38.00	35.8	3,327	1.08%
2020/10/15	2	39.20	2	39.30	39.00	0	3,279	0.00%
2020/10/14	1	39.20	21	39.22	38.95	-20	3,255	-0.61%
2020/10/13	1	37.50	4	37.70	38.00	-3	3,197	-0.09%
2020/10/12	1	36.70	2	37.43	37.95	-1	3,207	-0.03%
2020/10/08	26	34.59	0	0.00	36.20	26	3,144	0.83%
2020/10/07	12	33.75	0	0.00	34.20	12	3,112	0.39%
2020/10/06	0	33.80	1	34.00	33.95	-1	3,158	-0.03%
2020/10/05	20	32.74	0	0.00	32.80	20	3,261	0.61%
2020/09/30	5	32.77	0	0.00	33.80	5	3,421	0.15%
2020/09/29	0	33.50	1	34.10	33.50	-1	3,470	-0.03%
2020/09/28	2	33.60	20	33.74	34.10	-18	3,617	-0.50%
2020/09/25	5	32.84	0	0.00	31.10	5	3,636	0.14%
2020/09/24	16	33.58	0	0.00	32.55	16	3,686	0.43%
2020/09/23	21	36.03	2	35.50	35.30	19	3,768	0.50%
2020/09/21	12	38.05	41	38.40	38.00	-29	3,973	-0.73%
2020/09/18	42	37.94	12	37.68	39.10	30	3,924	0.76%
2020/09/17	0	0.00	2	36.40	36.30	-2	3,846	-0.05%
2020/09/14	0	0.00	8	36.31	36.50	-8	3,848	-0.21%
2020/09/11	0	0.00	1	36.10	35.75	-1	3,861	-0.03%
2020/09/10	1	36.45	0	0.00	36.10	1	3,900	0.03%
2020/09/09	1	36.75	0	0.00	36.80	1	3,897	0.03%
2020/09/08	9	35.29	0	0.00	35.85	9	3,901	0.23%
2020/09/04	10	36.55	0	0.00	36.65	10	3,934	0.25%
2020/09/03	1	37.70	1	38.05	37.30	0	3,949	0.00%
2020/09/02	2	37.88	2	38.00	37.90	0	4,035	0.00%
2020/09/01	3	39.17	0	0.00	38.80	3	4,047	0.07%
2020/08/31	5	39.10	0	0.00	39.35	5	4,041	0.12%
2020/08/28	1	38.90	5	38.75	38.90	-4	4,039	-0.10%
2020/08/27	5	39.62	2	38.93	39.00	3	4,027	0.07%
2020/08/26	0	0.00	3	37.73	37.70	-3	3,958	-0.08%
2020/08/25	0	0.00	1	35.50	35.05	-1	3,924	-0.03%
2020/08/24	1	34.80	1	35.00	34.90	0	3,927	0.00%
2020/08/20	2	33.45	1	34.35	33.80	1	3,992	0.03%
2020/08/19	2	34.60	2	35.55	35.80	0	4,003	0.00%
2020/08/18	4	33.41	1	34.85	33.35	3	4,024	0.07%
2020/08/17	4	34.31	0	0.00	34.50	4	4,020	0.10%
2020/08/13	2	36.75	0	0.00	36.50	2	4,017	0.05%
2020/08/10	0	0.00	3	38.78	38.60	-3	4,182	-0.07%
2020/08/07	2	39.80	7	39.93	39.90	-5	4,209	-0.12%
2020/08/06	3	36.85	1	37.05	36.90	2	4,169	0.05%
2020/08/05	1	36.80	1	36.60	37.00	0	4,217	0.00%
2020/08/04	5	36.88	0	0.00	36.75	5	4,335	0.12%
2020/08/03	2	36.95	1	36.85	37.20	1	4,593	0.02%
2020/07/30	1	37.15	10	37.65	37.75	-9	4,995	-0.18%
2020/07/29	12	35.88	0	0.00	36.70	12	5,103	0.24%
2020/07/28	14	37.62	54	37.82	36.20	-40	5,147	-0.78%
2020/07/27	8	37.96	37	37.81	37.55	-29	5,174	-0.56%
2020/07/24	5	42.62	42	41.85	39.95	-37	5,227	-0.71%
2020/07/23	8	41.04	8	41.59	42.05	0	5,389	0.00%
2020/07/22	48.1	41.36	0	0.00	41.35	48.1	5,464	0.88%
2020/07/21	0	0.00	42	38.72	38.90	-42	5,613	-0.75%
2020/07/20	2	37.95	1	37.60	38.70	1	5,708	0.02%
2020/07/17	19	39.09	1	41.15	38.55	18	5,734	0.31%
2020/07/16	0	0.00	35	38.65	41.10	-35	5,708	-0.61%
2020/07/15	1	37.00	20	37.00	37.40	-19	5,689	-0.33%
2020/07/14	19	38.71	40	37.21	38.00	-21	5,754	-0.36%
2020/07/13	4	37.95	58	38.00	37.85	-54	5,826	-0.93%
2020/07/10	52	38.72	3	35.80	36.95	49	5,806	0.84%
2020/07/09	32	36.86	9	37.70	38.60	23	5,696	0.40%
2020/07/08	5	33.80	1	35.10	35.10	4	5,540	0.07%
2020/07/07	0	0.00	5	31.43	31.95	-5	5,497	-0.09%
2020/07/06	22	29.95	3	29.15	29.05	19	5,361	0.35%
2020/07/03	13	28.51	2	29.15	28.75	11	5,356	0.21%
2020/07/02	2	28.75	65	29.29	28.60	-63	5,270	-1.20%
2020/07/01	53	27.20	4	27.60	27.90	49	5,129	0.96%
2020/06/30	80	24.67	0	0.00	25.40	80	4,946	1.62%
2020/06/18	1	24.00	0	0.00	23.90	1	4,915	0.02%
2020/06/17	5	24.13	3	24.10	24.35	2	4,923	0.04%
2020/06/16	2	23.10	0	0.00	23.00	2	4,915	0.04%
2020/06/09	12	23.46	0	0.00	23.65	12	4,954	0.24%
2020/06/08	12	24.82	0	0.00	24.75	12	4,927	0.24%
2020/06/04	0	0.00	1	25.40	25.30	-1	5,034	-0.02%
2020/06/02	7	26.27	5	26.95	26.30	2	4,997	0.04%
2020/05/29	2	25.23	2	25.00	25.20	0	4,990	0.00%
2020/05/28	2	25.68	50	25.44	25.35	-48	5,002	-0.96%
2020/05/27	3	25.93	7	26.44	25.95	-4	4,993	-0.08%
2020/05/26	8	27.23	5	27.00	26.65	3	5,035	0.06%
2020/05/25	65	26.23	28	26.64	26.95	37	5,006	0.74%
2020/05/21	0	25.50	6	25.98	25.80	-6	4,965	-0.12%
2020/05/20	6	25.30	7	25.74	25.15	-1	4,982	-0.02%
2020/05/19	15	24.90	11	25.93	25.95	4	4,961	0.08%
2020/05/18	3	24.10	0	0.00	24.10	3	4,876	0.06%
2020/05/15	10	24.79	2	23.85	24.50	8	4,862	0.16%
2020/05/14	1	25.00	0	0.00	24.50	1	4,797	0.02%
2020/05/13	3	26.45	6	26.00	26.05	-3	4,810	-0.06%
2020/05/12	6	26.08	18.5	25.86	26.10	-12.5	4,859	-0.26%
2020/05/11	0	0.00	12	26.24	26.20	-12	4,863	-0.25%
2020/05/08	48	28.64	44	28.07	26.15	4	4,859	0.08%
2020/05/07	13	26.96	15	25.82	27.40	-2	4,664	-0.04%
2020/05/06	3	24.60	41	24.26	24.95	-38	4,554	-0.83%
2020/05/05	7	22.27	6	22.55	22.70	1	4,469	0.02%
2020/05/04	5	22.84	26	22.60	22.80	-21	4,394	-0.48%
2020/04/30	0	0.00	6	24.48	23.60	-6	4,351	-0.14%
2020/04/29	13	22.87	30	23.05	23.80	-17	4,310	-0.39%
2020/04/28	96	24.58	17	24.47	23.75	79	4,265	1.85%
2020/04/27	32	22.71	1	23.00	23.35	31	4,021	0.77%
2020/04/24	46	20.94	10	21.18	21.25	36	3,958	0.91%
2020/04/23	0	0.00	5	19.30	19.70	-5	3,853	-0.13%
2020/04/21	1	17.55	0	0.00	17.25	1	3,695	0.03%
2020/04/20	1	18.25	3	18.35	18.40	-2	3,684	-0.05%
2020/04/16	30	17.63	5	17.49	17.40	25	3,539	0.71%
2020/04/15	30	16.35	1	16.35	16.35	29	3,430	0.85%
2020/04/14	0	14.90	0	0.00	14.90	0	3,392	0.00%
2020/04/13	0	0.00	4	14.75	14.65	-4	3,409	-0.12%
2020/04/10	0	14.95	0	0.00	14.95	0	3,454	0.00%
2020/04/09	0	0.00	10	15.20	14.45	-10	3,456	-0.29%
2020/04/08	1	14.85	2	14.80	15.30	-1	3,516	-0.03%
2020/03/31	1	11.15	0	0.00	10.80	1	3,798	0.03%
2020/03/26	2	10.90	0	0.00	10.85	2	3,800	0.05%
2020/03/19	5	10.05	7.1	10.05	10.05	-2.1	3,688	-0.06%
2020/03/11	10	15.85	0	0.00	16.55	10	3,816	0.26%
2020/03/09	0	0.00	13	14.23	13.70	-13	3,670	-0.35%
2020/03/04	7	15.21	0	0.00	15.20	7	3,785	0.18%
2020/03/03	2	16.65	10	16.60	16.10	-8	3,761	-0.21%
2020/03/02	11	15.44	0	0.00	16.35	11	3,725	0.30%
2020/02/21	8	19.57	0	0.00	19.35	8	3,458	0.23%
2020/02/20	0	0.00	1	18.60	18.70	-1	3,377	-0.03%
2020/02/18	0	19.10	0	0.00	19.25	0	3,309	0.00%
2020/02/17	0	19.45	0	0.00	19.55	0	3,274	0.00%
2020/02/14	3	19.80	0	0.00	19.70	3	3,236	0.09%
2020/02/13	0	0.00	36	19.68	19.00	-36	3,138	-1.15%
2020/02/12	1	20.30	9	20.44	20.20	-8	3,034	-0.26%
2020/02/11	10	20.13	100	20.91	20.60	-90	2,955	-3.04%
2020/02/10	1	19.50	0	0.00	19.20	1	2,815	0.04%
2020/02/07	0	0.00	2	19.10	19.15	-2	2,720	-0.07%
2020/02/06	1	18.50	2	18.45	18.50	-1	2,563	-0.04%
2020/02/05	4	16.85	28	15.96	16.85	-24	2,439	-0.98%
2020/02/04	0	0.00	18	15.65	15.35	-18	2,373	-0.76%
2020/02/03	32	15.27	0	0.00	15.25	32	2,320	1.38%
2020/01/31	26	15.33	20	15.90	16.90	6	2,254	0.27%
2020/01/30	20	16.80	2	17.00	16.80	18	2,159	0.83%
2020/01/20	8	18.56	4	18.60	18.65	4	2,127	0.19%
2020/01/17	4	17.45	0	0.00	18.15	4	2,062	0.19%
2020/01/15	20	18.00	0	0.00	18.30	20	1,926	1.04%
2020/01/14	104	17.46	0	0.00	18.40	104	1,895	5.49%	大買/鉅額交易
2020/01/02	10	18.47	7.1	18.79	18.15	2.9	1,607	0.18%
2019/12/30	0	0.00	6	14.78	16.25	-6	1,348	-0.44%
2019/12/27	6	14.79	0	0.00	14.90	6	1,171	0.51%
2019/12/13	0	0.00	2	10.80	10.80	-2	901	-0.22%
2019/12/12	2	12.80	1	11.75	12.00	1	859	0.12%
2019/12/11	1	12.50	0	0.00	12.25	1	813	0.12%
2019/12/06	1	9.50	0	0.00	9.93	1	575	0.17%
2019/11/28	0	0.00	1	6.52	7.04	-1	197	-0.51%
2019/11/27	0	6.35	0	0.00	6.40	0	157	0.01%
2019/11/25	0	0.00	2	6.33	6.34	-2	154	-1.29%
2019/11/21	0	0.00	0.9	6.33	6.37	-0.9	152	-0.58%
2019/11/12	0	0.00	1	6.30	6.37	-1	142	-0.70%
2019/11/08	0	0.00	3	6.33	6.35	-3	139	-2.15%
2019/11/07	0.4	6.33	0	0.00	6.36	0.4	142	0.30%
2019/10/30	0.3	6.40	0	0.00	6.42	0.3	137	0.21%
2019/10/17	0.1	6.30	0	6.30	6.38	0.1	146	0.04%
2019/10/14	0	6.30	0	0.00	6.34	0	141	0.02%
2019/10/09	0	0.00	0	6.43	6.50	0	137	-0.01%
2019/10/02	0.1	6.42	0	6.42	6.46	0.1	136	0.05%
2019/09/26	0	6.46	0	0.00	6.50	0	143	0.02%
2019/09/19	0	6.55	0	6.55	6.58	0	159	0.01%
2019/09/18	0	6.56	0	0.00	6.60	0	159	0.02%
2019/09/17	0	6.53	0	0.00	6.60	0	159	0.02%
2019/09/16	0	6.49	0	0.00	6.52	0	158	0.02%
2019/09/11	0	6.50	0	0.00	6.55	0	159	0.02%
2019/09/05	0	6.43	0	6.43	6.50	0	157	0.01%
2019/09/03	0	6.41	0	0.00	6.47	0	156	0.01%
2019/08/21	0	6.50	0	6.50	6.53	0	152	0.01%
2019/08/16	0.1	6.44	0	6.44	6.45	0.1	151	0.03%
2019/07/31	0	6.74	0	6.74	6.78	0	146	0.01%
2019/07/24	0	6.80	0	6.80	6.81	0	140	0.01%
2019/07/23	0	6.75	0	6.75	6.80	0	140	0.01%
2019/07/19	0	6.72	0	0.00	6.77	0	137	0.01%
2019/07/18	0	6.65	0	0.00	6.70	0	138	0.00%
2019/07/05	0	6.75	0	0.00	6.80	0	162	0.00%
2019/07/03	0	0.00	3	7.03	6.90	-3	168	-1.78%
2019/06/27	0	6.34	0	6.34	6.39	0	144	0.02%
2019/06/03	0	6.35	0	6.35	6.35	0	172	0.00%
2019/04/24	0	0.00	2	6.93	6.92	-2	243	-0.82%
2019/04/22	2	6.65	0	0.00	6.72	2	241	0.83%
2019/04/11	2	7.05	0	0.00	7.00	2	223	0.89%
2019/03/20	0	7.57	0	7.57	7.58	0	225	0.00%
2018/11/20	0	6.79	0	0.00	6.79	0	250	0.00%
2018/11/15	0	0.00	0	6.79	6.79	0	261	0.00%
2018/11/06	0	6.98	0	0.00	6.96	0	293	0.01%
2018/10/04	0	0.00	0.4	9.00	9.00	-0.4	401	-0.10%
2018/10/03	0	0.00	1	9.00	8.95	-1	406	-0.25%
2018/09/04	0	0.00	0	7.65	7.65	0	708	0.00%
2018/07/05	0	0.00	2	8.73	8.66	-2	1,549	-0.13%
2018/07/03	0	0.00	6	8.95	8.75	-6	1,540	-0.39%
2018/06/29	1	9.12	0	0.00	9.07	1	1,524	0.07%
2018/06/25	5	9.38	0	0.00	9.13	5	1,504	0.33%
2018/06/22	0	0.00	25	9.55	9.50	-25	1,489	-1.68%
2018/06/20	3	9.06	0	0.00	9.03	3	1,413	0.21%
2018/06/15	6	9.19	0	0.00	9.32	6	1,389	0.43%
2018/06/08	0	0.00	2	9.30	9.39	-2	1,215	-0.16%
2018/06/07	0	0.00	1	9.78	9.78	-1	1,159	-0.09%
2018/06/06	6	10.16	1	10.20	10.20	5	1,078	0.46%
2018/06/05	22	9.44	2	9.64	9.40	20	928	2.16%
2018/06/04	2	9.30	0	0.00	9.40	2	875	0.23%
2018/06/01	2	9.52	150	9.72	9.70	-148	785	-18.85%	大賣/鉅額交易
2018/05/28	55	7.60	0	0.00	7.61	55	501	10.96%
2018/05/25	95	7.62	0	0.00	7.75	95	485	19.56%
2018/05/15	0	0.00	10	6.79	6.77	-10	407	-2.46%
2018/05/10	0	6.70	0	0.00	6.73	0	418	0.01%
2018/04/11	0	0.00	3	6.82	6.55	-3	410	-0.73%
2018/04/10	0	0.00	4	6.91	6.81	-4	401	-1.00%
2018/04/03	0	7.14	0	0.00	7.05	0	399	0.00%
2018/03/30	0	0.00	130	7.00	6.99	-130	392	-33.13%	大賣/鉅額交易
2018/03/22	0	0.00	0	7.58	7.55	0	376	-0.01%
2018/03/02	0	0.00	3	7.81	7.88	-3	480	-0.62%
2018/03/01	0	0.00	5	7.50	7.95	-5	488	-1.02%
2018/01/09	0	0.00	5	8.57	8.51	-5	505	-0.99%
2018/01/05	0	0.00	1	8.55	8.55	-1	532	-0.19%