系統電 (5309)-凱基-高美館券商分點個股進出

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
44.15
漲跌
▼1.15
漲幅
-2.54%
成交量
20,001張
產業
上櫃電子零組件類股
393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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/12/03	13	45.09	12	44.73	44.15	1	10,614	0.01%
2024/12/02	69	46.56	54.1	46.45	45.30	14.9	10,323	0.14%
2024/11/29	48	45.49	47	45.89	46.95	1	9,478	0.01%
2024/11/28	18	45.34	21	45.15	43.95	-3	8,667	-0.03%
2024/11/27	29	47.23	24.1	47.02	45.50	4.9	8,159	0.06%
2024/11/26	43.2	50.33	601.2	51.18	48.00	-558	7,657	-7.29%	大賣/鉅額交易
2024/11/25	2,045	49.58	17	49.58	49.60	2,028	6,417	31.60%	大買/鉅額交易
2024/11/22	44.1	46.21	55.4	46.41	45.10	-11.3	6,148	-0.18%
2024/11/21	51.2	42.57	85.5	43.24	43.70	-34.3	5,223	-0.66%
2024/11/20	16	40.06	1	39.70	39.75	15	4,911	0.31%
2024/11/19	31.1	40.05	29	40.48	40.75	2.1	5,163	0.04%
2024/11/18	22.1	40.56	49	40.91	40.00	-26.9	4,807	-0.56%
2024/11/15	27.2	40.06	27	40.60	38.85	0.2	4,422	0.00%
2024/11/14	32	39.77	40	39.89	40.50	-8	4,266	-0.19%
2024/11/13	62	40.44	49	40.87	40.20	13	3,996	0.32%
2024/11/12	50	38.56	34	38.73	38.15	16	3,444	0.47%
2024/11/11	4	36.74	4.1	37.49	39.25	-0.1	3,101	0.00%
2024/11/08	16	35.80	0	0.00	35.70	16	2,996	0.53%
2024/11/07	44	36.74	43	36.97	36.50	1	3,075	0.03%
2024/11/04	1	33.55	0	0.00	33.55	1	3,270	0.03%
2024/10/28	0	0.00	0	34.70	34.60	0	3,742	0.00%
2024/10/22	0	0.00	1	35.85	35.90	-1	4,235	-0.02%
2024/10/04	0	0.00	5	35.45	35.50	-5	7,051	-0.07%
2024/09/30	0	0.00	1	36.60	36.45	-1	7,096	-0.01%
2024/09/27	1	36.30	0	0.00	36.45	1	7,133	0.01%
2024/09/25	0	0.00	1	36.95	36.65	-1	7,118	-0.01%
2024/09/24	1	36.15	0	0.00	36.15	1	7,116	0.01%
2024/09/23	4	36.50	0	0.00	36.55	4	7,116	0.06%
2024/09/20	0	0.00	1	35.65	35.55	-1	7,105	-0.01%
2024/09/16	1	35.45	0	0.00	35.25	1	7,106	0.01%
2024/09/10	0	0.00	4.1	34.36	34.25	-4.1	7,198	-0.06%
2024/09/03	2.1	37.81	1	37.65	37.65	1.1	7,084	0.02%
2024/09/02	0	38.95	0	0.00	38.55	0	7,055	0.00%
2024/08/30	1	38.65	0	0.00	38.60	1	7,027	0.01%
2024/08/29	1	39.00	3	39.05	38.90	-2	6,996	-0.03%
2024/08/28	1	39.45	2	39.73	39.50	-1	6,959	-0.01%
2024/08/27	1	40.25	7	40.45	39.80	-6	6,915	-0.09%
2024/08/26	0	40.80	5	40.23	39.85	-5	6,904	-0.07%
2024/08/23	6.5	41.83	16	40.10	40.30	-9.5	6,870	-0.14%
2024/08/22	23	44.71	21.1	44.36	43.00	2	6,660	0.03%
2024/08/21	19	44.03	14.1	43.78	44.30	4.9	6,161	0.08%
2024/08/20	1	41.35	0	0.00	41.15	1	5,794	0.02%
2024/08/19	0	0.00	3	41.38	41.40	-3	5,743	-0.05%
2024/08/16	41	41.59	31	41.78	41.95	10	5,672	0.18%
2024/08/14	7	40.79	13	41.00	40.75	-6	5,530	-0.11%
2024/08/13	181	40.46	188	40.72	40.55	-7	5,471	-0.13%	大買/大賣/
2024/08/12	18.1	41.14	4	41.19	40.05	14.1	5,406	0.26%
2024/08/09	235	41.31	245	41.61	41.50	-10	5,324	-0.19%	大買/大賣/
2024/08/08	4	39.59	2	39.00	38.90	2	5,176	0.04%
2024/08/07	0	0.00	3	39.30	39.40	-3	5,118	-0.06%
2024/08/06	2	35.45	7	35.44	35.85	-5	5,036	-0.10%
2024/08/05	7	39.06	8	39.32	38.60	-1	4,927	-0.02%
2024/08/02	16.1	42.93	0	0.00	42.85	16.1	4,837	0.33%
2024/08/01	19	42.97	25	42.93	42.90	-6	4,681	-0.13%
2024/07/31	2	41.85	2	42.45	42.35	0	4,543	0.00%
2024/07/30	36	41.83	68	41.97	42.30	-32	4,444	-0.72%
2024/07/29	35	41.43	0.5	41.85	40.20	34.5	4,288	0.80%
2024/07/26	6	40.60	6	41.83	42.00	0	4,201	0.00%
2024/07/23	345.5	41.68	357	41.96	41.85	-11.5	4,126	-0.28%	大買/大賣/
2024/07/22	326	41.83	315	40.94	40.50	11	3,893	0.28%	大買/大賣/
2024/07/19	45	42.70	42.5	43.20	42.50	2.5	3,648	0.07%
2024/07/18	0	0.00	11.1	41.02	41.25	-11.1	3,267	-0.34%
2024/07/17	5	42.66	35	42.83	42.00	-30	3,203	-0.94%
2024/07/16	44	43.26	49	43.24	43.30	-5	3,078	-0.16%
2024/07/15	104.1	42.55	72.5	42.90	42.95	31.6	2,953	1.07%	大買/
2024/07/12	224	42.35	230.2	42.59	42.15	-6.2	2,682	-0.23%	大買/大賣/
2024/07/11	168	41.71	150	42.10	42.25	18	2,484	0.72%	大買/大賣/
2024/07/10	229	40.41	233.1	41.19	42.00	-4.1	2,243	-0.18%	大買/大賣/
2024/07/09	253.1	38.49	257.5	39.31	39.90	-4.5	1,678	-0.27%	大買/大賣/
2024/07/08	3	37.60	3	37.85	37.15	0	1,278	0.00%
2024/07/05	1	36.90	6	36.95	37.00	-5	1,200	-0.42%
2024/07/04	4	36.01	5	36.65	36.45	-1	1,169	-0.09%
2024/07/03	2	35.90	8	36.28	36.35	-6	1,169	-0.51%
2024/07/01	5	35.65	2	35.98	35.60	3	1,154	0.26%
2024/06/28	5	35.70	0	0.00	35.70	5	1,181	0.42%
2024/06/27	0	0.00	3	35.45	35.40	-3	1,208	-0.25%
2024/06/26	0	0.00	1	35.45	35.20	-1	1,420	-0.07%
2024/06/21	1	35.30	0	35.15	35.30	1	2,010	0.05%
2024/06/18	1	35.35	0	0.00	35.55	1	2,041	0.05%
2024/06/17	4	36.63	62	36.63	35.75	-58	2,033	-2.85%
2024/06/13	0	0.00	1	34.25	34.20	-1	1,942	-0.05%
2024/06/07	0	0.00	10	35.18	34.95	-10	1,995	-0.50%
2024/06/05	1	35.35	0	0.00	35.05	1	2,026	0.05%
2024/06/04	0	0.00	2	35.60	35.40	-2	2,059	-0.10%
2024/05/31	3	35.70	3	35.68	35.35	0	2,240	0.00%
2024/05/30	43	36.07	10	35.90	35.70	33	2,313	1.43%
2024/05/29	7	37.18	50	36.99	37.20	-43	2,312	-1.86%
2024/05/28	0	0.00	1	35.60	35.60	-1	2,277	-0.04%
2024/05/27	3	35.50	5	35.40	35.35	-2	2,272	-0.09%
2024/05/24	4	35.13	0	0.00	35.05	4	2,284	0.18%
2024/05/21	2	35.10	0	0.00	35.30	2	2,269	0.09%
2024/05/20	13	35.52	2	35.23	35.25	11	2,269	0.48%
2024/05/16	0	0.00	1	34.20	34.10	-1	2,247	-0.04%
2024/05/08	1	34.90	1	34.30	34.00	0	2,254	0.00%
2024/05/07	1	34.85	1	34.40	34.55	0	2,247	0.00%
2024/05/03	0	0.00	1	34.70	34.75	-1	2,250	-0.04%
2024/05/02	0	0.00	1	34.85	34.80	-1	2,261	-0.04%
2024/04/23	0	0.00	1	33.55	33.30	-1	2,282	-0.04%
2024/04/22	1	33.25	0	0.00	33.25	1	2,296	0.04%
2024/04/19	2	34.25	0	0.00	34.05	2	2,289	0.09%
2024/04/18	6	35.58	8	34.94	34.70	-2	2,276	-0.09%
2024/04/17	4	35.43	4	35.19	35.20	0	2,303	0.00%
2024/04/16	1	33.80	0	0.00	33.80	1	2,303	0.04%
2024/04/12	0	0.00	1	35.65	35.50	-1	2,513	-0.04%
2024/04/11	1	35.20	3	35.03	34.95	-2	2,509	-0.08%
2024/04/10	4	35.90	0	0.00	35.50	4	2,502	0.16%
2024/04/09	0	0.00	1	35.80	35.55	-1	2,498	-0.04%
2024/04/08	1	35.20	1	35.20	35.30	0	2,509	0.00%
2024/04/03	21	35.44	0	0.00	35.05	21	2,497	0.84%
2024/04/02	1	35.35	0	0.00	35.35	1	2,487	0.04%
2024/04/01	0	0.00	52	35.76	35.75	-52	2,462	-2.11%
2024/03/29	119.5	36.19	7	36.84	35.75	112.5	2,445	4.60%	大買/鉅額交易
2024/03/28	27	39.61	6.1	39.41	39.50	20.9	2,276	0.92%
2024/03/27	6.1	38.60	8.1	38.93	39.60	-2	1,943	-0.10%
2024/03/25	1	36.90	3	36.80	36.50	-2	1,671	-0.12%
2024/03/22	0	36.40	0	0.00	36.20	0	1,648	0.00%
2024/03/21	0	0.00	1	36.20	36.10	-1	1,642	-0.06%
2024/03/19	6	35.83	0	0.00	35.75	6	1,663	0.36%
2024/03/14	0	36.95	1	36.65	36.50	-1	1,744	-0.06%
2024/03/13	0	0.00	4	35.95	35.75	-4	1,713	-0.23%
2024/03/12	0	0.00	4	36.84	36.80	-4	1,702	-0.23%
2024/03/11	3	35.45	0	0.00	35.40	3	1,661	0.18%
2024/03/08	0	0.00	2	35.40	35.35	-2	1,694	-0.12%
2024/03/07	2	37.45	11	37.40	36.70	-9	1,669	-0.54%
2024/03/06	14	37.35	10	37.01	36.95	4	1,602	0.25%
2024/03/05	4	37.18	7	36.99	37.30	-3	1,526	-0.20%
2024/03/04	6.2	35.72	4	35.38	35.50	2.2	1,454	0.15%
2024/03/01	1	35.25	0	0.00	34.70	1	1,436	0.07%
2024/02/29	1	35.00	1	34.80	35.00	0	1,440	0.00%
2024/02/27	3	34.40	0	0.00	34.65	3	1,431	0.21%
2024/02/26	0	34.50	0	0.00	34.25	0	1,419	0.00%
2024/02/22	0	34.15	1	33.90	34.25	-1	1,400	-0.07%
2024/02/16	0	35.00	0	0.00	34.70	0	1,403	0.00%
2024/02/05	2	33.93	0	0.00	33.85	2	1,389	0.14%
2024/02/02	0	0.00	6	34.05	34.05	-6	1,396	-0.43%
2024/01/31	1	34.60	0	0.00	34.65	1	1,398	0.07%
2024/01/22	2	34.85	0	0.00	34.75	2	1,382	0.14%
2024/01/19	0.1	34.70	0	0.00	34.65	0.1	1,385	0.01%
2024/01/18	1	34.60	0	0.00	34.60	1	1,382	0.07%
2024/01/17	5	35.05	0	0.00	35.00	5	1,389	0.36%
2024/01/16	1	35.45	1	36.10	35.50	0	1,373	0.00%
2024/01/15	2	36.65	3	36.57	36.50	-1	1,353	-0.07%
2024/01/12	1	36.50	7	36.37	36.30	-6	1,363	-0.44%
2024/01/11	1	36.90	3	37.08	36.80	-2	1,350	-0.15%
2024/01/10	6	38.02	0	0.00	37.60	6	1,310	0.46%
2024/01/09	7	38.19	5.1	38.33	37.50	1.9	1,242	0.15%
2024/01/08	4	36.51	5	37.23	37.45	-1	1,071	-0.09%
2024/01/02	0.1	36.50	0	0.00	36.75	0.1	1,000	0.00%
2023/12/27	2	35.85	1.9	35.94	36.00	0.1	1,061	0.01%
2023/12/26	3	36.10	0	0.00	35.95	3	1,065	0.28%
2023/12/25	1.1	35.85	1	37.00	35.95	0.1	1,048	0.00%
2023/12/19	2	35.35	0	0.00	34.95	2	1,004	0.20%
2023/12/15	2	36.15	1	36.65	35.80	1	1,000	0.10%
2023/12/13	0	0.00	7	36.75	36.10	-7	983	-0.71%
2023/12/12	18	36.22	16	36.33	36.70	2	948	0.21%
2023/12/08	1	34.75	0	0.00	34.60	1	908	0.11%
2023/12/07	1	34.50	5	34.60	34.70	-4	955	-0.42%
2023/12/05	6	35.85	5	36.00	35.95	1	955	0.10%
2023/12/04	0	0.00	1	35.50	35.65	-1	924	-0.11%
2023/11/30	10	35.82	0	0.00	35.80	10	909	1.10%
2023/11/28	1	34.85	1	35.20	34.85	0	853	0.00%
2023/11/27	5	35.10	4	34.75	34.35	1	847	0.12%
2023/11/23	1	34.85	6	34.67	34.15	-5	843	-0.59%
2023/11/21	2	33.80	0	0.00	33.75	2	846	0.24%
2023/11/20	3	34.00	0	0.00	34.00	3	855	0.35%
2023/11/17	0	0.00	10	34.02	34.00	-10	851	-1.17%
2023/11/16	10	33.20	0	0.00	33.50	10	848	1.18%
2023/11/08	4	34.00	0	0.00	33.70	4	874	0.46%
2023/11/07	0	0.00	2	33.80	33.70	-2	900	-0.22%
2023/10/30	0	0.00	5	33.30	33.55	-5	956	-0.52%
2023/10/26	0	0.00	0	32.45	32.45	0	994	0.00%
2023/10/23	5	33.00	0	0.00	32.50	5	1,014	0.49%
2023/10/13	4	34.50	0	0.00	34.40	4	1,093	0.37%
2023/10/06	13	35.31	13	34.97	34.85	0	1,126	0.00%
2023/10/05	2	35.03	0	0.00	34.90	2	1,109	0.18%
2023/10/04	1	33.95	0	0.00	33.95	1	1,092	0.09%
2023/10/02	0	0.00	2	34.70	34.55	-2	1,153	-0.17%
2023/09/22	0	0.00	2	35.15	35.30	-2	1,312	-0.15%
2023/09/20	1	35.50	0	0.00	35.25	1	1,334	0.07%
2023/09/19	1	36.30	1	35.80	35.75	0	1,360	0.00%
2023/09/18	2	36.40	3	36.60	36.25	-1	1,375	-0.07%
2023/09/05	0	0.00	2	35.80	35.80	-2	1,586	-0.13%
2023/08/31	0	0.00	1	35.60	35.70	-1	1,646	-0.06%
2023/08/30	0	0.00	1	35.50	35.55	-1	1,671	-0.06%
2023/08/23	0	0.00	1	35.95	35.95	-1	1,716	-0.06%
2023/08/22	1	35.80	1	35.80	35.75	0	1,746	0.00%
2023/08/17	0	0.00	10	35.20	36.00	-10	1,788	-0.56%
2023/08/16	11	34.45	10	33.83	34.75	1	1,786	0.06%
2023/08/15	15	34.73	6	34.71	34.50	9	1,826	0.49%
2023/08/14	0	0.00	5	34.20	33.90	-5	1,867	-0.27%
2023/08/11	0	0.00	15	34.60	34.65	-15	1,864	-0.80%
2023/08/10	1	36.00	0	0.00	35.45	1	1,840	0.05%
2023/08/09	11	37.29	10	37.60	37.10	1	1,815	0.06%
2023/08/08	1	37.20	0	0.00	37.10	1	1,815	0.06%
2023/08/02	1	37.90	0	0.00	37.55	1	1,955	0.05%
2023/08/01	10	38.70	10	38.45	38.45	0	1,993	0.00%
2023/07/31	21	39.24	4	38.86	38.75	17	2,134	0.80%
2023/07/27	0	0.00	1	38.20	38.25	-1	2,230	-0.04%
2023/07/26	1	37.85	0	0.00	37.85	1	2,248	0.04%
2023/07/25	13	37.47	10	37.98	38.20	3	2,271	0.13%
2023/07/24	1	36.60	20	37.08	36.50	-19	2,286	-0.83%
2023/07/21	1	37.75	0	0.00	37.70	1	2,288	0.04%
2023/07/18	6	38.22	5	38.40	38.15	1	2,410	0.04%
2023/07/17	5	38.90	0	0.00	38.85	5	2,494	0.20%
2023/07/14	1	38.60	2	38.45	38.45	-1	2,548	-0.04%
2023/07/13	0	0.00	1	38.95	38.55	-1	2,629	-0.04%
2023/07/12	0	0.00	3.2	38.12	38.20	-3.2	2,683	-0.12%
2023/07/11	1.2	38.03	0	0.00	38.00	1.2	2,786	0.04%
2023/07/07	4	38.64	0	0.00	38.55	4	3,329	0.12%
2023/07/06	1	40.20	10	40.15	40.10	-9	3,334	-0.27%
2023/07/05	1	40.40	0	0.00	40.45	1	3,396	0.03%
2023/07/04	4	40.70	0	0.00	40.60	4	3,497	0.11%
2023/06/27	0	0.00	1	40.20	40.60	-1	4,810	-0.02%
2023/06/26	0	0.00	2	40.80	40.90	-2	4,849	-0.04%
2023/06/21	0	0.00	9	40.29	40.35	-9	4,851	-0.19%
2023/06/20	3	40.50	8	40.45	40.50	-5	4,856	-0.10%
2023/06/19	0	0.00	0	40.80	40.90	0	4,858	0.00%
2023/06/16	2	40.55	2	40.40	40.35	0	4,861	0.00%
2023/06/15	1	40.65	0	0.00	40.75	1	4,831	0.02%
2023/06/12	1	41.00	0	40.92	40.80	1	4,789	0.02%
2023/06/09	1	41.70	0	0.00	41.65	1	4,768	0.02%
2023/06/07	0	0.00	1	43.50	43.30	-1	4,805	-0.02%
2023/06/02	0	0.00	4	43.05	43.00	-4	4,968	-0.08%
2023/05/26	7	42.19	6	42.03	41.95	1	5,048	0.02%
2023/05/23	0	0.00	2	43.45	43.25	-2	5,171	-0.04%
2023/05/19	0	0.00	2	43.05	42.75	-2	5,240	-0.04%
2023/05/18	1	43.70	0	0.00	43.50	1	5,227	0.02%
2023/05/16	0	0.00	5	42.40	42.30	-5	5,268	-0.09%
2023/05/15	1	42.15	0	0.00	42.00	1	5,303	0.02%
2023/05/10	1	42.90	1	43.50	42.85	0	5,535	0.00%
2023/05/08	3	44.53	2	44.00	44.20	1	5,686	0.02%
2023/05/05	10	45.42	2	44.65	44.50	8	5,678	0.14%
2023/05/04	0	0.00	2.5	43.95	44.15	-2.5	5,590	-0.05%
2023/05/03	0.3	42.60	0	0.00	42.25	0.3	5,580	0.00%
2023/05/02	1	43.70	1	43.35	43.20	0	5,625	0.00%
2023/04/28	0.3	43.23	4	43.25	43.10	-3.7	5,616	-0.07%
2023/04/27	3	42.77	1	43.20	43.25	2	5,579	0.04%
2023/04/26	2	42.55	3	41.80	42.90	-1	5,543	-0.02%
2023/04/25	1	42.90	0	0.00	42.10	1	5,505	0.02%
2023/04/24	1	42.25	0	0.00	42.25	1	5,459	0.02%
2023/04/21	0	0.00	2	42.90	42.05	-2	5,467	-0.04%
2023/04/20	8	43.78	4	43.96	43.50	4	5,397	0.07%
2023/04/19	0	0.00	4	44.25	44.25	-4	5,314	-0.08%
2023/04/18	11	45.02	2	44.95	44.50	9	5,249	0.17%
2023/04/17	12	45.66	6	45.48	45.85	6	5,204	0.12%
2023/04/14	2	45.35	4	45.13	45.00	-2	5,141	-0.04%
2023/04/13	32	46.76	35	47.61	46.00	-3	5,034	-0.06%
2023/04/12	3	46.83	13	46.87	47.50	-10	4,688	-0.21%
2023/04/11	0	0.00	5	44.75	45.95	-5	4,455	-0.11%
2023/04/10	2	45.50	7	45.66	45.05	-5	4,405	-0.11%
2023/04/07	35	45.60	21	45.65	45.90	14	4,316	0.32%
2023/04/06	69	46.63	63	46.58	46.30	6	4,189	0.14%
2023/03/31	73	45.90	67	45.94	46.35	6	3,907	0.15%
2023/03/30	58	44.42	19	44.49	44.30	39	3,218	1.21%
2023/03/28	22	43.30	34	42.71	42.65	-12	2,877	-0.42%
2023/03/27	8	43.47	34	43.35	43.50	-26	2,812	-0.92%
2023/03/24	7	43.04	9	42.89	42.65	-2	2,772	-0.07%
2023/03/23	1	42.90	4	43.05	42.80	-3	2,771	-0.11%
2023/03/22	9	42.23	2	42.15	42.65	7	2,774	0.25%
2023/03/21	4	41.98	10	42.00	42.30	-6	2,779	-0.22%
2023/03/20	1	41.80	1	41.75	41.60	0	2,788	0.00%
2023/03/17	1	41.05	3	40.92	41.05	-2	2,934	-0.07%
2023/03/15	0	0.00	1	42.00	41.70	-1	3,104	-0.03%
2023/03/13	2	40.90	0	0.00	41.20	2	3,547	0.06%
2023/03/10	0	0.00	2	41.98	41.80	-2	3,666	-0.05%
2023/03/09	7	44.54	8	43.48	43.00	-1	3,806	-0.03%
2023/03/08	0	0.00	1	44.15	44.20	-1	3,857	-0.03%
2023/03/07	0	0.00	2	43.55	43.50	-2	3,828	-0.05%
2023/03/06	2	43.00	2	43.18	43.55	0	3,847	0.00%
2023/03/03	0	0.00	8	42.25	42.50	-8	3,820	-0.21%
2023/03/01	1	41.80	0	0.00	42.20	1	3,834	0.03%
2023/02/24	2	41.93	0	0.00	41.85	2	3,842	0.05%
2023/02/23	1	42.95	1	42.90	43.00	0	3,805	0.00%
2023/02/22	3	42.92	0	0.00	42.90	3	3,824	0.08%
2023/02/21	1	44.35	12	44.25	44.00	-11	3,899	-0.28%
2023/02/20	0	0.00	4	44.30	44.30	-4	3,878	-0.10%
2023/02/17	0	0.00	1	43.55	43.70	-1	3,834	-0.03%
2023/02/15	13	42.99	5	43.86	42.70	8	3,947	0.20%
2023/02/14	10	42.90	0	0.00	42.90	10	3,942	0.25%
2023/02/13	10	43.40	0	0.00	43.40	10	3,999	0.25%
2023/02/10	8	43.34	8	43.38	43.10	0	4,026	0.00%
2023/02/09	3	44.38	15.7	44.06	43.80	-12.7	4,009	-0.32%
2023/02/08	19	43.74	4	43.60	43.60	15	3,868	0.39%
2023/02/07	60	43.30	28	43.52	43.00	32	3,791	0.84%
2023/02/06	4	42.39	0	0.00	41.65	4	3,598	0.11%
2023/02/03	3	42.47	2	42.38	42.55	1	3,574	0.03%
2023/02/02	3	42.50	8	42.72	42.65	-5	3,545	-0.14%
2023/02/01	5	43.00	2	42.30	42.00	3	3,507	0.09%
2023/01/31	2	41.90	0	0.00	41.85	2	3,415	0.06%
2023/01/30	1	40.55	0	0.00	40.55	1	3,377	0.03%
2023/01/12	0	0.00	1	40.05	39.80	-1	3,474	-0.03%
2023/01/11	1	41.10	0	0.00	40.30	1	3,543	0.03%
2023/01/06	0	0.00	2.3	39.77	39.80	-2.3	3,515	-0.07%
2023/01/05	0	0.00	0	39.80	39.80	0	3,528	0.00%
2023/01/04	0	0.00	5	39.15	39.10	-5	3,485	-0.14%
2023/01/03	5	39.30	0	0.00	39.00	5	3,487	0.14%
2022/12/30	2.3	38.33	0	0.00	38.30	2.3	3,502	0.07%
2022/12/28	1	38.35	0	0.00	38.00	1	3,531	0.03%
2022/12/22	1	40.20	0.3	40.24	40.25	0.7	3,509	0.02%
2022/12/21	0	0.00	5	40.15	39.95	-5	3,529	-0.14%
2022/12/20	2	40.45	0	0.00	39.80	2	3,548	0.06%
2022/12/16	1	40.95	0	0.00	40.95	1	3,554	0.03%
2022/12/15	0	0.00	10	41.98	41.70	-10	3,543	-0.28%
2022/12/14	10	41.70	0	0.00	41.65	10	3,554	0.28%
2022/12/09	4	41.64	3	41.30	41.05	1	3,507	0.03%
2022/12/08	26	43.57	41	43.94	43.45	-15	3,377	-0.44%
2022/12/07	7	44.72	12	43.38	43.05	-5	3,335	-0.15%
2022/12/06	15	45.37	14	45.53	44.70	1	3,263	0.03%
2022/12/05	0	0.00	5	45.62	44.70	-5	3,003	-0.17%
2022/12/02	5	44.75	2	44.83	44.60	3	2,832	0.11%
2022/12/01	21	44.36	4	43.85	44.50	17	2,700	0.63%
2022/11/30	9	42.91	2	43.05	42.85	7	2,556	0.27%
2022/11/29	2	41.60	1	41.85	41.50	1	2,524	0.04%
2022/11/28	3	41.67	0	0.00	41.60	3	2,583	0.12%
2022/11/22	0	0.00	5	40.65	40.50	-5	2,995	-0.17%
2022/11/21	0	0.00	10	41.35	41.05	-10	3,026	-0.33%
2022/11/18	1	42.00	15	41.20	41.00	-14	3,041	-0.46%
2022/11/17	10	42.37	7	42.33	42.10	3	3,030	0.10%
2022/11/16	0	0.00	6	41.18	41.25	-6	2,924	-0.21%
2022/11/15	0	0.00	2	40.30	40.35	-2	2,859	-0.07%
2022/11/14	3	40.70	3	40.60	40.60	0	2,875	0.00%
2022/11/11	15	41.07	13	41.05	41.40	2	2,872	0.07%
2022/11/10	24	40.07	19	40.01	41.00	5	2,796	0.18%
2022/11/09	23	40.20	0	0.00	39.65	23	2,883	0.80%
2022/11/08	3	40.08	2	39.98	39.60	1	2,859	0.03%
2022/11/04	0	0.00	2	38.40	38.50	-2	2,815	-0.07%
2022/10/28	1	36.50	1	36.80	36.50	0	2,983	0.00%
2022/10/27	1	37.65	2	37.60	37.65	-1	2,988	-0.03%
2022/10/26	2	38.63	0	0.00	37.05	2	3,055	0.07%
2022/10/25	0	0.00	1	38.45	38.45	-1	3,084	-0.03%
2022/10/20	9	39.03	8	38.44	38.00	1	3,197	0.03%
2022/10/19	6	38.62	5	38.90	38.90	1	3,194	0.03%
2022/10/13	0	0.00	5	36.25	34.90	-5	3,402	-0.15%
2022/10/11	3	37.15	10	37.10	37.20	-7	3,473	-0.20%
2022/10/07	5	39.55	1	39.00	39.10	4	3,544	0.11%
2022/10/06	1	39.00	0	0.00	38.90	1	3,668	0.03%
2022/10/05	3	39.80	0	0.00	38.70	3	3,719	0.08%
2022/10/04	2	38.55	0	0.00	38.45	2	3,730	0.05%
2022/09/30	2	37.45	0	0.00	38.10	2	3,801	0.05%
2022/09/27	0	0.00	3	37.05	37.40	-3	3,866	-0.08%
2022/09/21	1	40.20	0	0.00	39.55	1	4,029	0.02%
2022/09/20	7	40.41	5	40.30	40.35	2	4,098	0.05%
2022/09/19	0	0.00	10	40.00	40.05	-10	4,252	-0.24%
2022/09/16	2	40.75	0	0.00	40.70	2	4,372	0.05%
2022/09/15	0	0.00	6.2	41.69	41.60	-6.2	4,449	-0.14%
2022/09/14	2	41.90	4	42.30	42.45	-2	4,515	-0.04%
2022/09/13	4	42.45	1	42.80	42.80	3	4,599	0.07%
2022/09/08	1	41.85	5	41.81	41.55	-4	4,817	-0.08%
2022/09/07	19	41.15	0	0.00	41.20	19	5,027	0.38%
2022/09/06	3	42.03	0	0.00	40.80	3	5,431	0.06%
2022/09/05	5	43.32	2	42.98	41.85	3	5,500	0.05%
2022/09/02	2	43.55	6.2	44.01	44.00	-4.2	5,465	-0.08%
2022/09/01	9	44.32	4	43.99	42.60	5	5,552	0.09%
2022/08/31	7	42.69	7	43.18	43.70	0	5,750	0.00%
2022/08/30	0	0.00	4	41.99	42.15	-4	5,832	-0.07%
2022/08/29	0	0.00	0	40.65	40.45	0	6,552	0.00%
2022/08/26	0	0.00	3	41.75	41.80	-3	6,924	-0.04%
2022/08/25	0	0.00	2	41.10	40.95	-2	7,712	-0.03%
2022/08/24	5	41.45	6	40.63	40.35	-1	7,971	-0.01%
2022/08/23	0	0.00	12	40.47	41.00	-12	8,142	-0.15%
2022/08/22	0	0.00	1	41.25	40.75	-1	8,267	-0.01%
2022/08/19	5	41.82	2	41.63	41.25	3	8,258	0.04%
2022/08/18	2	41.53	1	41.55	41.60	1	8,270	0.01%
2022/08/17	2	41.10	12	41.05	41.10	-10	8,253	-0.12%
2022/08/16	8	42.14	10	42.25	41.75	-2	8,245	-0.02%
2022/08/15	3	41.75	2	41.35	41.50	1	8,183	0.01%
2022/08/12	1	40.30	0	0.00	40.25	1	8,134	0.01%
2022/08/11	2	40.50	5	40.66	40.10	-3	8,125	-0.04%
2022/08/10	9	40.97	6	41.00	40.75	3	8,086	0.04%
2022/08/09	6	40.34	9	40.16	40.65	-3	8,024	-0.04%
2022/08/08	14	38.99	13	39.25	39.80	1	7,978	0.01%
2022/08/02	3	38.30	1	38.45	38.30	2	7,931	0.03%
2022/08/01	0	0.00	5	39.79	39.75	-5	7,891	-0.06%
2022/07/29	3	39.22	1	39.20	39.15	2	7,858	0.03%
2022/07/28	8	38.93	33	38.67	38.70	-25	7,851	-0.32%
2022/07/27	10	38.15	14	37.90	38.55	-4	7,808	-0.05%
2022/07/26	18	38.69	12	38.56	38.15	6	7,807	0.08%
2022/07/25	10	37.86	7	37.67	38.00	3	7,763	0.04%
2022/07/22	31	36.97	35	37.31	37.05	-4	7,746	-0.05%
2022/07/21	7	36.04	2	35.90	36.15	5	7,640	0.07%
2022/07/20	9	36.66	4	36.23	35.50	5	7,618	0.07%
2022/07/19	11	36.07	5	36.05	36.10	6	7,579	0.08%
2022/07/18	2	35.93	3	35.87	35.65	-1	7,549	-0.01%
2022/07/15	6	35.66	3	34.90	35.50	3	7,534	0.04%
2022/07/14	11	34.90	15	34.17	35.75	-4	7,460	-0.05%
2022/07/12	3	37.73	0	0.00	37.40	3	7,309	0.04%
2022/07/11	1	39.60	0	0.00	39.70	1	7,307	0.01%
2022/07/08	2	39.50	0	0.00	39.55	2	7,343	0.03%
2022/07/07	5	37.97	0	0.00	38.45	5	7,713	0.06%
2022/07/06	0	0.00	2	38.20	37.80	-2	7,847	-0.03%
2022/07/05	0	0.00	2	39.60	39.80	-2	8,146	-0.02%
2022/07/04	11	39.07	10	38.85	38.80	1	8,498	0.01%
2022/07/01	16	41.23	47	39.53	38.80	-31	8,901	-0.35%
2022/06/30	8	42.51	25	41.73	41.70	-17	8,885	-0.19%
2022/06/29	4	43.61	1	43.80	43.50	3	9,490	0.03%
2022/06/28	13	45.48	4	45.21	44.25	9	9,690	0.09%
2022/06/27	10	45.62	5	45.46	45.60	5	9,628	0.05%
2022/06/24	2	44.85	15	44.44	44.85	-13	9,490	-0.14%
2022/06/23	17	42.94	0	0.00	42.75	17	9,384	0.18%
2022/06/22	19	44.34	61	43.11	42.80	-42	9,358	-0.45%
2022/06/21	8	44.69	6	44.65	45.45	2	9,373	0.02%
2022/06/20	23	44.20	21	43.92	42.65	2	9,360	0.02%
2022/06/17	29	45.17	29	45.26	45.90	0	9,340	0.00%
2022/06/16	27	46.93	9	47.33	45.05	18	9,253	0.19%
2022/06/15	73	48.23	59	48.20	46.50	14	9,064	0.15%
2022/06/14	24	46.13	40	46.16	46.80	-16	8,648	-0.18%
2022/06/13	30	45.43	13	46.33	46.25	17	8,523	0.20%
2022/06/10	21	47.06	18	47.09	46.85	3	8,453	0.04%
2022/06/09	103	47.31	124	47.40	46.90	-21	8,270	-0.25%	大買/大賣/
2022/06/08	46	46.71	83	46.60	46.45	-37	7,865	-0.47%
2022/06/07	49	47.62	48	47.90	46.80	1	7,610	0.01%
2022/06/06	117	46.84	63	46.48	46.00	54	6,831	0.79%	大買/
2022/06/02	30	45.98	59	46.40	47.15	-29	6,442	-0.45%
2022/06/01	14	44.04	16	43.91	43.25	-2	5,640	-0.04%
2022/05/31	13	42.90	4	42.78	43.30	9	5,373	0.17%
2022/05/30	2	42.15	14	42.19	42.30	-12	5,287	-0.23%
2022/05/27	11	40.65	10	40.65	40.60	1	5,150	0.02%
2022/05/26	13	40.94	13	40.24	40.00	0	5,173	0.00%
2022/05/25	7	39.64	8	40.04	40.00	-1	5,144	-0.02%
2022/05/24	3	41.45	5	40.16	39.25	-2	5,178	-0.04%
2022/05/23	9	40.28	7	40.76	40.70	2	5,144	0.04%
2022/05/20	13	39.47	17	39.11	39.05	-4	5,081	-0.08%
2022/05/18	11	38.95	14	38.98	38.90	-3	5,098	-0.06%
2022/05/17	5	38.20	5	38.58	38.60	0	5,143	0.00%
2022/05/16	1	38.10	0	0.00	38.10	1	5,226	0.02%
2022/05/13	1	38.60	0	0.00	38.10	1	5,261	0.02%
2022/05/12	0	0.00	2	38.40	38.00	-2	5,301	-0.04%
2022/05/11	7	39.71	8	39.18	38.85	-1	5,332	-0.02%
2022/05/10	6	37.70	5	38.73	39.00	1	5,427	0.02%
2022/05/09	13	39.80	15	39.25	38.90	-2	5,506	-0.04%
2022/05/06	5	39.85	6	40.28	40.85	-1	5,774	-0.02%
2022/05/05	3	40.57	4	40.96	40.85	-1	6,053	-0.02%
2022/05/04	29	40.02	11	39.90	39.80	18	6,258	0.29%
2022/05/03	22	40.45	6	40.38	40.20	16	6,536	0.24%
2022/04/29	31	39.88	6	39.61	39.50	25	6,569	0.38%
2022/04/28	10	40.70	11	39.82	39.30	-1	6,630	-0.02%
2022/04/27	3	39.25	0	0.00	39.40	3	6,799	0.04%
2022/04/25	0	0.00	1	41.00	40.85	-1	6,974	-0.01%
2022/04/22	1	41.70	2	41.70	41.70	-1	7,011	-0.01%
2022/04/21	0	0.00	6	42.35	42.10	-6	7,023	-0.09%
2022/04/20	0	0.00	2	41.30	41.00	-2	7,015	-0.03%
2022/04/19	0	0.00	3	40.93	41.00	-3	7,040	-0.04%
2022/04/18	6.1	41.05	10	40.87	40.35	-3.9	7,054	-0.06%
2022/04/15	10	42.20	9	42.29	41.80	1	7,040	0.01%
2022/04/14	8	43.39	77.5	43.37	43.10	-69.5	7,033	-0.99%
2022/04/13	101	45.40	10	44.37	43.75	91	7,047	1.29%	大買/
2022/04/12	17	42.76	38.9	43.18	43.45	-21.9	6,629	-0.33%
2022/04/11	36.6	43.00	17	42.77	42.55	19.6	6,476	0.30%
2022/04/08	61	43.46	26	43.35	43.80	35	6,156	0.57%
2022/04/07	5	43.11	55	43.74	42.95	-50	5,796	-0.86%
2022/04/06	27	40.83	4	40.65	40.40	23	5,378	0.43%
2022/04/01	60.1	43.52	57	43.00	41.50	3.1	5,326	0.06%
2022/03/31	33	41.47	56	42.36	42.70	-23	4,699	-0.49%
2022/03/30	16	40.53	30	40.87	40.95	-14	4,508	-0.31%
2022/03/29	25	40.73	1.1	39.98	39.90	23.9	4,507	0.53%
2022/03/28	26	40.04	27	40.50	40.65	-1	4,522	-0.02%
2022/03/25	7	41.29	14	41.26	41.15	-7	4,505	-0.16%
2022/03/24	14	41.21	25	41.21	40.55	-11	4,467	-0.25%
2022/03/23	7	41.51	27	41.12	41.25	-20	4,439	-0.45%
2022/03/22	6	41.17	3	40.85	41.15	3	4,403	0.07%
2022/03/21	1	40.40	5	40.17	40.35	-4	4,325	-0.09%
2022/03/18	11	39.38	5	39.21	39.05	6	4,386	0.14%
2022/03/17	0	0.00	1.1	38.95	38.80	-1.1	4,468	-0.02%
2022/03/16	1	37.75	4	37.65	37.75	-3	4,609	-0.07%
2022/03/15	0	0.00	1	38.70	37.50	-1	4,702	-0.02%
2022/03/14	1	38.20	1	38.75	38.20	0	4,761	0.00%
2022/03/11	1	38.10	0	0.00	38.15	1	4,926	0.02%
2022/03/10	0	0.00	2	38.65	38.30	-2	5,070	-0.04%
2022/03/09	6	37.12	2	37.58	37.75	4	5,219	0.08%
2022/03/08	5	37.30	2	36.60	36.00	3	5,317	0.06%
2022/03/04	31	39.56	13	39.10	39.05	18	5,446	0.33%
2022/03/03	22	41.08	6	40.60	39.80	16	5,537	0.29%
2022/03/01	16	40.62	0	0.00	40.50	16	5,708	0.28%
2022/02/25	6	39.05	0	0.00	38.80	6	6,023	0.10%
2022/02/24	1	39.60	0	0.00	38.60	1	6,108	0.02%
2022/02/23	0	40.35	0	0.00	40.55	0	6,144	0.00%
2022/02/22	0	0.00	3	39.60	39.70	-3	6,348	-0.05%
2022/02/21	0	41.05	1	41.00	40.80	-1	6,731	-0.01%
2022/02/18	1	40.85	0	0.00	40.85	1	6,936	0.01%
2022/02/17	5	41.18	5	41.35	40.85	0	7,449	0.00%
2022/02/16	2	41.38	1	42.15	42.05	1	7,729	0.01%
2022/02/15	0	0.00	14	40.37	40.35	-14	7,766	-0.18%
2022/02/14	7	39.69	1	39.45	39.40	6	7,968	0.08%
2022/02/11	0	0.00	1	41.15	40.75	-1	8,079	-0.01%
2022/02/10	5	42.11	5	41.62	41.60	0	8,150	0.00%
2022/02/09	5	42.01	11	42.47	42.00	-6	8,151	-0.07%
2022/02/08	33	42.41	26	42.11	42.50	7	8,338	0.08%
2022/02/07	27	41.53	29	41.43	41.90	-2	8,113	-0.02%
2022/01/26	13	40.46	12	40.11	39.30	1	7,866	0.01%
2022/01/25	7	40.02	19	39.71	38.50	-12	7,821	-0.15%
2022/01/24	8	37.42	2	37.63	38.20	6	7,673	0.08%
2022/01/21	15	39.27	3	38.77	38.90	12	7,730	0.16%
2022/01/20	16	40.00	4	39.59	39.45	12	7,757	0.15%
2022/01/19	8	37.59	15	38.25	38.20	-7	7,660	-0.09%
2022/01/18	8	37.31	4	37.26	36.85	4	7,727	0.05%
2022/01/17	1	36.95	0	0.00	37.05	1	7,792	0.01%
2022/01/14	1	34.15	0	0.00	34.45	1	7,750	0.01%
2022/01/11	6	36.56	0	0.00	36.45	6	7,759	0.08%
2022/01/07	0	0.00	1	37.15	37.30	-1	7,774	-0.01%
2022/01/06	4	38.13	0	0.00	38.50	4	7,781	0.05%
2022/01/04	4	40.35	13	40.01	39.85	-9	7,774	-0.12%
2022/01/03	4	40.19	0	0.00	39.70	4	7,792	0.05%
2021/12/30	6	39.96	2	39.98	39.95	4	7,824	0.05%
2021/12/29	0	0.00	1	40.05	40.05	-1	7,915	-0.01%
2021/12/28	0	0.00	1	41.20	40.40	-1	8,243	-0.01%
2021/12/27	1	40.70	2	40.70	40.30	-1	8,295	-0.01%
2021/12/24	3	40.83	1	39.95	39.95	2	8,359	0.02%
2021/12/23	12	41.53	1	42.20	41.15	11	8,360	0.13%
2021/12/22	6	41.53	3	41.65	41.40	3	8,433	0.04%
2021/12/21	0	0.00	2	40.95	40.95	-2	8,597	-0.02%
2021/12/20	2	41.20	2	40.50	41.05	0	8,603	0.00%
2021/12/17	1	39.80	0	0.00	40.00	1	8,562	0.01%
2021/12/16	2	41.00	0	0.00	41.20	2	8,485	0.02%
2021/12/15	5	41.15	0	0.00	41.15	5	8,434	0.06%
2021/12/14	21	41.33	17	41.55	40.90	4	8,390	0.05%
2021/12/13	30	44.16	27.3	44.29	43.00	2.7	8,274	0.03%
2021/12/10	12.3	43.02	14	43.24	44.50	-1.7	8,162	-0.02%
2021/12/09	4	45.76	3	45.65	44.50	1	8,038	0.01%
2021/12/08	19	45.74	20	45.11	45.15	-1	7,958	-0.01%
2021/12/07	22	45.92	22	45.27	45.85	0	7,912	0.00%
2021/12/06	20	45.02	27	45.44	45.45	-7	7,813	-0.09%
2021/12/03	24	43.81	24	44.58	44.50	0	7,663	0.00%
2021/12/02	4	44.11	15	43.85	43.05	-11	7,505	-0.15%
2021/12/01	7	43.28	6	43.36	43.40	1	7,396	0.01%
2021/11/30	13	43.35	16	44.23	43.40	-3	7,356	-0.04%
2021/11/29	22	41.89	23	42.24	42.25	-1	7,265	-0.01%
2021/11/26	24	43.42	34	42.71	42.90	-10	7,148	-0.14%
2021/11/25	8	44.92	8	44.56	44.95	0	7,006	0.00%
2021/11/24	20	43.60	38	43.73	45.15	-18	6,847	-0.26%
2021/11/23	7	43.01	14	42.50	42.05	-7	6,516	-0.11%
2021/11/22	12	43.42	0	0.00	43.00	12	6,432	0.19%
2021/11/19	24	43.82	19	43.69	43.65	5	6,353	0.08%
2021/11/18	58	44.81	91	45.27	44.10	-33	6,144	-0.54%
2021/11/17	18	43.95	61	43.57	43.50	-43	5,726	-0.75%
2021/11/16	56	43.64	28	43.88	42.05	28	5,502	0.51%
2021/11/15	19	39.18	15	40.10	41.55	4	4,984	0.08%
2021/11/12	33	38.80	15	38.00	37.80	18	4,667	0.39%
2021/11/11	40	40.37	15	40.73	39.00	25	4,548	0.55%
2021/11/10	41	39.11	40	39.83	39.50	1	4,331	0.02%
2021/11/09	10	38.61	17	39.02	38.85	-7	4,179	-0.17%
2021/11/08	19	38.72	30	38.36	38.00	-11	4,063	-0.27%
2021/11/05	36	39.21	30	39.49	39.80	6	3,986	0.15%
2021/11/04	17	37.64	21	38.06	38.20	-4	3,769	-0.11%
2021/11/03	23	37.19	31	37.40	37.00	-8	3,715	-0.22%
2021/11/02	27	37.43	46	37.78	37.10	-19	3,701	-0.51%
2021/11/01	18	38.13	8	38.29	37.70	10	3,523	0.28%
2021/10/29	6	37.12	33	36.23	37.10	-27	3,433	-0.79%
2021/10/28	41	36.71	11	36.84	35.70	30	3,373	0.89%
2021/10/27	23	35.92	32	36.31	36.60	-9	3,439	-0.26%
2021/10/26	37	35.00	34	35.55	35.70	3	3,391	0.09%
2021/10/25	17	33.65	12	33.22	33.85	5	3,153	0.16%
2021/10/22	8	31.89	3	31.97	32.00	5	3,071	0.16%
2021/10/21	8	32.63	0	0.00	32.25	8	3,112	0.26%
2021/10/20	2	32.73	0	0.00	32.85	2	3,094	0.06%
2021/10/19	12	32.60	13.3	32.71	33.00	-1.3	3,099	-0.04%
2021/10/18	8	32.44	0	0.00	31.85	8	3,073	0.26%
2021/10/15	1	32.10	0	0.00	32.10	1	3,100	0.03%
2021/10/14	0	0.00	1	30.75	31.85	-1	3,070	-0.03%
2021/10/13	1	30.25	0	0.00	30.25	1	3,034	0.03%
2021/10/12	2	31.00	2	31.15	30.45	0	3,022	0.00%
2021/10/08	3	33.07	2	32.98	32.45	1	2,967	0.03%
2021/10/07	2	33.18	2	33.40	33.05	0	2,948	0.00%
2021/10/06	11	33.59	16	33.48	33.00	-5	2,963	-0.17%
2021/10/05	18	33.80	15	33.73	32.70	3	2,869	0.10%
2021/10/04	5	31.46	2	32.53	33.10	3	2,536	0.12%
2021/10/01	6	32.53	4	33.71	30.85	2	2,491	0.08%
2021/09/30	6	32.66	3	32.27	33.20	3	2,443	0.12%
2021/09/29	10	32.87	8	33.34	32.00	2	2,568	0.08%
2021/09/28	18	33.19	13	33.12	32.80	5	2,567	0.19%
2021/09/22	0	0.00	10	30.07	30.10	-10	2,500	-0.40%
2021/09/14	2	32.15	2	32.35	32.20	0	2,546	0.00%
2021/09/13	1	31.75	1	31.55	31.70	0	2,509	0.00%
2021/09/10	4	31.98	3	31.57	31.40	1	2,492	0.04%
2021/09/09	16	32.46	7	32.68	32.75	9	2,447	0.37%
2021/09/07	2	30.75	0	0.00	30.70	2	2,373	0.08%
2021/09/06	0	0.00	3	32.50	31.75	-3	2,365	-0.13%
2021/09/03	0	0.00	4	33.10	33.00	-4	2,359	-0.17%
2021/09/02	3	32.10	5	31.97	32.00	-2	2,337	-0.09%
2021/08/25	1	31.25	1	31.45	31.30	0	2,257	0.00%
2021/08/24	2	30.80	0	0.00	30.85	2	2,252	0.09%
2021/08/23	2	29.83	2	29.75	29.90	0	2,247	0.00%
2021/08/20	0	0.00	6	29.13	29.00	-6	2,254	-0.27%
2021/08/17	1	29.30	0	0.00	28.90	1	2,319	0.04%
2021/08/11	2	32.25	0	0.00	31.05	2	2,300	0.09%
2021/08/10	5	33.50	2	33.88	32.90	3	2,272	0.13%
2021/08/09	1	35.10	0	0.00	35.10	1	2,218	0.05%
2021/08/06	4	37.38	1	36.80	36.50	3	2,215	0.14%
2021/08/05	0	0.00	3	38.33	38.25	-3	2,210	-0.14%
2021/08/04	2	39.50	1	39.00	38.35	1	2,225	0.04%
2021/08/03	9	38.63	13	38.63	38.70	-4	2,185	-0.18%
2021/08/02	16	38.87	9	39.08	39.20	7	2,114	0.33%
2021/07/30	4	36.54	8	36.83	36.50	-4	1,928	-0.21%
2021/07/28	0	0.00	4	34.26	33.60	-4	1,858	-0.22%
2021/07/27	6	36.31	2	36.58	35.10	4	1,864	0.21%
2021/07/26	2	35.60	4	36.38	35.50	-2	1,836	-0.11%
2021/07/23	0	0.00	1	35.55	35.55	-1	1,828	-0.05%
2021/07/22	3	34.12	2	33.88	33.85	1	1,816	0.06%
2021/07/21	2	34.25	3	33.62	33.25	-1	1,806	-0.06%
2021/07/19	2	35.18	0	0.00	35.05	2	1,759	0.11%
2021/07/15	2	35.78	2	35.73	35.50	0	1,778	0.00%
2021/07/14	2	36.15	1	35.95	35.35	1	1,777	0.06%
2021/07/13	4	38.73	8	38.09	36.95	-4	1,760	-0.23%
2021/07/12	5	37.13	0	0.00	37.10	5	1,705	0.29%
2021/07/09	1	37.50	0	0.00	36.90	1	1,695	0.06%
2021/07/08	2	38.33	2	38.08	37.95	0	1,702	0.00%
2021/07/07	4	38.08	2	38.18	37.55	2	1,709	0.12%
2021/07/06	7	39.21	6	39.49	38.45	1	1,717	0.06%
2021/07/05	5	37.14	3	36.92	38.35	2	1,591	0.13%
2021/07/02	1	34.50	1	35.05	34.90	0	1,550	0.00%
2021/07/01	0	0.00	1	35.00	35.00	-1	1,602	-0.06%
2021/06/30	18	36.22	6	33.50	35.80	12	1,688	0.71%
2021/06/29	0	0.00	8	33.05	33.05	-8	1,671	-0.48%
2021/06/28	10	32.56	0	0.00	33.90	10	1,655	0.60%
2021/06/23	0	0.00	3	30.00	30.20	-3	1,634	-0.18%
2021/06/21	0	0.00	4	29.50	28.70	-4	1,641	-0.24%
2021/06/17	1	29.90	0	0.00	30.00	1	1,677	0.06%
2021/06/11	0	0.00	1	30.50	30.35	-1	1,718	-0.06%
2021/06/10	0	0.00	3	30.38	30.55	-3	1,727	-0.17%
2021/06/08	0	0.00	2	30.28	30.15	-2	1,751	-0.11%
2021/06/07	0	0.00	1	29.15	29.15	-1	1,762	-0.06%
2021/06/03	1	30.30	0	0.00	30.10	1	1,814	0.06%
2021/05/27	4	31.48	2	30.50	30.50	2	1,913	0.10%
2021/05/26	5	31.00	0	0.00	32.20	5	1,915	0.26%
2021/05/18	0	0.00	3	26.42	27.25	-3	2,211	-0.14%
2021/05/14	1	29.10	2	29.10	26.35	-1	2,227	-0.04%
2021/05/13	1	25.20	15	25.50	27.00	-14	2,215	-0.63%
2021/05/12	1	27.75	0	0.00	27.75	1	2,197	0.05%
2021/05/11	0	0.00	2	31.80	30.80	-2	2,215	-0.09%
2021/05/06	0	0.00	1	34.60	34.40	-1	2,272	-0.04%
2021/05/04	3	32.88	1	32.45	32.90	2	2,364	0.08%
2021/04/27	2	38.15	0	0.00	37.80	2	2,405	0.08%
2021/04/23	2	38.10	0	0.00	38.00	2	2,436	0.08%
2021/04/22	2	38.45	1	38.85	37.70	1	2,468	0.04%
2021/04/21	0	0.00	5	38.70	38.60	-5	2,455	-0.20%
2021/04/20	2	39.15	0	0.00	39.00	2	2,478	0.08%
2021/04/19	0	0.00	6	39.17	38.95	-6	2,522	-0.24%
2021/04/14	0	0.00	0.2	39.45	38.50	-0.2	2,618	-0.01%
2021/04/13	1	38.85	0	0.00	38.80	1	2,642	0.04%
2021/04/12	13	40.42	0	0.00	39.75	13	2,657	0.49%
2021/04/09	2	41.70	0	0.00	41.65	2	2,658	0.08%
2021/04/08	2	43.30	6	43.78	43.80	-4	2,631	-0.15%
2021/04/07	12	43.16	9	43.79	43.60	3	2,621	0.11%
2021/04/06	1	43.00	8	42.00	44.00	-7	2,567	-0.27%
2021/04/01	3	40.07	1	40.15	40.15	2	2,509	0.08%
2021/03/29	0	0.00	2	39.75	39.70	-2	2,588	-0.08%
2021/03/26	3	37.65	0	0.00	37.80	3	2,594	0.12%
2021/03/25	0	37.70	0	0.00	37.45	0	2,637	0.00%
2021/03/24	2	37.30	0	0.00	37.45	2	2,662	0.08%
2021/03/23	2	38.30	0	0.00	38.25	2	2,673	0.07%
2021/03/22	2	39.25	0	0.00	39.15	2	2,662	0.08%
2021/03/19	2	40.15	0	41.00	40.05	2	2,679	0.07%
2021/03/18	0	40.00	3	40.33	40.95	-3	2,686	-0.11%
2021/03/17	0	0.00	1	39.55	39.45	-1	2,710	-0.04%
2021/03/15	0	40.00	0	0.00	39.90	0	2,774	0.00%
2021/03/09	3	39.25	0	0.00	39.70	3	3,461	0.09%
2021/03/08	0	40.90	2	41.25	40.80	-2	3,641	-0.05%
2021/03/05	0	42.35	0	0.00	42.35	0	3,669	0.00%
2021/03/04	0	0.00	0	42.85	42.95	0	3,788	0.00%
2021/03/03	0	0.00	0	42.85	42.85	0	3,801	0.00%
2021/03/02	5	44.90	2	45.10	43.60	3	3,807	0.08%
2021/02/25	5	43.82	0	0.00	45.55	5	3,906	0.13%
2021/02/24	0	43.15	1	44.20	43.15	-1	3,993	-0.03%
2021/02/23	7.2	44.78	2	44.73	45.00	5.2	4,048	0.13%
2021/02/22	3	42.37	1	45.55	45.55	2	4,054	0.05%
2021/02/17	0	0.00	2	39.90	40.00	-2	4,124	-0.05%
2021/02/05	2	39.70	0	0.00	38.30	2	4,118	0.05%
2021/02/03	0	39.00	3	39.18	38.65	-3	4,249	-0.07%
2021/02/02	3	40.80	2	40.80	39.30	1	4,321	0.02%
2021/02/01	0	37.80	0	0.00	38.05	0	4,378	0.00%
2021/01/29	1	38.50	1	38.30	38.00	0	4,542	0.00%
2021/01/28	0	0.00	1	39.00	38.95	-1	4,791	-0.02%
2021/01/27	1	38.25	2	37.75	38.00	-1	5,020	-0.02%
2021/01/26	3	38.07	0	0.00	38.60	3	5,387	0.06%
2021/01/25	1	35.60	0	0.00	36.90	1	5,574	0.02%
2021/01/21	0	0.00	1	34.30	34.20	-1	5,605	-0.02%
2021/01/20	1	34.80	3	34.10	34.05	-2	5,602	-0.04%
2021/01/19	0	0.00	5	36.50	36.35	-5	5,579	-0.09%
2021/01/18	1	37.30	0	0.00	37.20	1	5,586	0.02%
2021/01/15	5	39.20	0	0.00	38.70	5	5,587	0.09%
2021/01/13	1	36.40	1	39.00	38.20	0	5,663	0.00%
2021/01/12	1	36.00	0	0.00	35.95	1	5,738	0.02%
2021/01/08	0	0.00	10	39.05	39.05	-10	5,781	-0.17%
2021/01/06	0	0.00	6	41.00	39.80	-6	5,971	-0.10%
2021/01/05	6	43.60	5	43.30	41.60	1	5,985	0.02%
2021/01/04	0	0.00	5	42.05	42.80	-5	6,044	-0.08%
2020/12/31	0	0.00	5	41.50	41.30	-5	6,066	-0.08%
2020/12/30	11	41.00	4	41.30	42.00	7	6,061	0.12%
2020/12/28	11	39.33	1	39.15	39.15	10	6,021	0.17%
2020/12/25	4	40.44	0	0.00	40.35	4	5,973	0.07%
2020/12/24	1	43.45	16	42.61	41.80	-15	5,891	-0.25%
2020/12/23	11	42.39	5	42.50	42.50	6	5,922	0.10%
2020/12/22	11	42.07	20	40.92	41.50	-9	5,968	-0.15%
2020/12/21	2	41.75	0	0.00	41.30	2	6,036	0.03%
2020/12/18	6	43.16	5	43.34	43.00	1	6,038	0.02%
2020/12/17	1	44.00	0	0.00	44.05	1	6,032	0.02%
2020/12/16	15	44.75	3	45.50	44.90	12	6,063	0.20%
2020/12/15	3	44.70	0	0.00	43.75	3	6,138	0.05%
2020/12/14	3	44.75	0	0.00	44.90	3	6,110	0.05%
2020/12/11	2	45.30	0	0.00	45.30	2	6,101	0.03%
2020/12/10	1	45.95	5	45.90	45.50	-4	6,081	-0.07%
2020/12/09	3	46.20	0	0.00	46.45	3	6,052	0.05%
2020/12/08	5	47.26	2	47.53	47.20	3	6,016	0.05%
2020/12/07	13	45.55	12	45.03	45.15	1	5,945	0.02%
2020/12/04	40	50.68	6	49.91	49.90	34	5,781	0.59%
2020/12/03	22	51.79	9	51.80	54.90	13	5,571	0.23%
2020/12/02	14	49.63	22	48.40	50.70	-8	5,343	-0.15%
2020/12/01	0	0.00	15	46.30	46.10	-15	5,163	-0.29%
2020/11/30	25	46.47	15	46.57	45.00	10	5,127	0.20%
2020/11/27	12	46.85	0	0.00	47.05	12	5,031	0.24%
2020/11/26	1	47.20	11	47.44	47.30	-10	5,032	-0.20%
2020/11/25	12	46.84	4	46.85	47.20	8	5,055	0.16%
2020/11/24	8	47.94	1	48.90	47.00	7	5,030	0.14%
2020/11/23	2	47.00	0	0.00	48.80	2	5,037	0.04%
2020/11/20	4	49.00	5	50.11	48.35	-1	4,954	-0.02%
2020/11/19	9	48.28	16	48.63	50.40	-7	4,860	-0.14%
2020/11/18	10	48.60	1	48.00	48.05	9	4,789	0.19%
2020/11/17	7	48.55	0	0.00	48.30	7	4,737	0.15%
2020/11/16	0	0.00	66	47.26	47.85	-66	4,689	-1.41%
2020/11/13	2	45.40	11	45.85	45.75	-9	4,663	-0.19%
2020/11/12	1	45.30	0	0.00	45.75	1	4,666	0.02%
2020/11/11	3	44.93	0	0.00	47.05	3	4,679	0.06%
2020/11/10	1	44.90	0	0.00	44.90	1	4,623	0.02%
2020/11/09	6	48.13	8.4	47.68	46.50	-2.4	4,551	-0.05%
2020/11/06	3	47.90	4	47.41	47.60	-1	4,465	-0.02%
2020/11/05	14	47.65	21	48.58	46.00	-7	4,329	-0.16%
2020/11/04	15	44.96	27	45.49	45.00	-12	4,100	-0.29%
2020/11/03	2	40.40	29	43.60	45.10	-27	3,930	-0.69%
2020/11/02	11	38.47	384	39.99	41.00	-373	3,561	-10.47%	大賣/鉅額交易
2020/10/30	0	0.00	62	37.59	37.45	-62	3,310	-1.87%
2020/10/29	3	35.78	1	35.35	35.85	2	3,264	0.06%
2020/10/27	1	37.00	0.1	36.80	36.35	1	3,293	0.03%
2020/10/26	3	36.42	1	36.05	36.10	2	3,298	0.06%
2020/10/23	1	36.75	0	0.00	37.00	1	3,313	0.03%
2020/10/22	1	37.05	1	37.75	36.95	0	3,366	0.00%
2020/10/21	22	38.54	1	40.15	38.30	21	3,397	0.62%
2020/10/20	4	39.71	24	40.05	39.85	-20	3,428	-0.58%
2020/10/19	19	38.44	2	39.48	39.50	17	3,365	0.51%
2020/10/16	19	38.29	0	0.00	38.00	19	3,327	0.57%
2020/10/15	8	38.96	1	39.00	39.00	7	3,279	0.21%
2020/10/14	16	39.28	12	39.43	38.95	4	3,255	0.12%
2020/10/13	26	37.51	1	37.35	38.00	25	3,197	0.78%
2020/10/12	37	37.66	39	37.99	37.95	-2	3,207	-0.06%
2020/10/08	4	36.04	1	36.35	36.20	3	3,144	0.10%
2020/10/07	0	0.00	1	34.15	34.20	-1	3,112	-0.03%
2020/10/06	1	34.00	0	0.00	33.95	1	3,158	0.03%
2020/09/25	0	0.00	2	31.03	31.10	-2	3,636	-0.06%
2020/09/24	13	33.67	0	0.00	32.55	13	3,686	0.35%
2020/09/23	19	36.22	2	36.50	35.30	17	3,768	0.45%
2020/09/22	32	37.04	10	36.17	36.50	22	3,926	0.56%
2020/09/21	15	38.27	4	38.50	38.00	11	3,973	0.28%
2020/09/18	14	38.42	102.2	38.35	39.10	-88.2	3,924	-2.25%	大賣/
2020/09/17	0	0.00	8	36.32	36.30	-8	3,846	-0.21%
2020/09/15	2	37.00	0	0.00	36.60	2	3,857	0.05%
2020/09/14	0	0.00	6	35.71	36.50	-6	3,848	-0.16%
2020/09/11	0	0.00	1	35.80	35.75	-1	3,861	-0.03%
2020/09/09	1	36.35	12	35.58	36.80	-11	3,897	-0.28%
2020/09/08	0	0.00	8	35.44	35.85	-8	3,901	-0.21%
2020/09/07	20.2	37.02	0	0.00	36.50	20.2	3,904	0.52%
2020/09/04	0	0.00	7	36.64	36.65	-7	3,934	-0.18%
2020/09/03	1	37.85	0	0.00	37.30	1	3,949	0.03%
2020/09/02	7	38.67	0	0.00	37.90	7	4,035	0.17%
2020/09/01	6	38.90	0	0.00	38.80	6	4,047	0.15%
2020/08/31	0	0.00	3	39.55	39.35	-3	4,041	-0.07%
2020/08/28	10	38.30	5	38.55	38.90	5	4,039	0.12%
2020/08/27	30	39.55	19	39.55	39.00	11	4,027	0.27%
2020/08/26	0	0.00	0.4	37.50	37.70	-0.4	3,958	-0.01%
2020/08/20	2	33.50	30	33.00	33.80	-28	3,992	-0.70%
2020/08/19	0	0.00	35	35.43	35.80	-35	4,003	-0.87%
2020/08/18	0	0.00	12	33.19	33.35	-12	4,024	-0.30%
2020/08/17	11	34.44	20	35.00	34.50	-9	4,020	-0.22%
2020/08/14	2	36.70	2	36.15	36.10	0	3,998	0.00%
2020/08/12	7	36.81	0	0.00	37.20	7	4,108	0.17%
2020/08/11	11	38.70	0	0.00	37.20	11	4,127	0.27%
2020/08/10	0	0.00	2	38.30	38.60	-2	4,182	-0.05%
2020/08/07	2	39.50	13	39.82	39.90	-11	4,209	-0.26%
2020/08/06	20	37.00	0	0.00	36.90	20	4,169	0.48%
2020/08/05	0	0.00	2	37.25	37.00	-2	4,217	-0.05%
2020/08/04	0	0.00	3	36.98	36.75	-3	4,335	-0.07%
2020/08/03	16	37.61	16	36.98	37.20	0	4,593	0.00%
2020/07/31	23	38.29	0	0.00	38.15	23	4,819	0.48%
2020/07/30	12	37.31	13	37.03	37.75	-1	4,995	-0.02%
2020/07/29	7	35.89	0	0.00	36.70	7	5,103	0.14%
2020/07/28	15	36.63	11	37.48	36.20	4	5,147	0.08%
2020/07/27	30	38.23	11	39.08	37.55	19	5,174	0.37%
2020/07/24	3	40.63	7	39.56	39.95	-4	5,227	-0.08%
2020/07/23	27	41.31	0	0.00	42.05	27	5,389	0.50%
2020/07/22	23	41.22	10	40.41	41.35	13	5,464	0.24%
2020/07/21	28	38.86	5	39.70	38.90	23	5,613	0.41%
2020/07/20	11	37.77	2	34.70	38.70	9	5,708	0.16%
2020/07/17	35	39.72	1	41.50	38.55	34	5,734	0.59%
2020/07/16	20	38.02	10	38.52	41.10	10	5,708	0.18%
2020/07/15	19	37.68	9	37.70	37.40	10	5,689	0.18%
2020/07/14	47	38.80	3	38.68	38.00	44	5,754	0.76%
2020/07/13	60	38.03	12	36.97	37.85	48	5,826	0.82%
2020/07/10	6	39.07	14	36.51	36.95	-8	5,806	-0.14%
2020/07/09	90	37.69	8	38.02	38.60	82	5,696	1.44%
2020/07/08	8	34.13	0	0.00	35.10	8	5,540	0.14%
2020/07/07	3	31.65	8	30.23	31.95	-5	5,497	-0.09%
2020/07/06	1	30.05	0	0.00	29.05	1	5,361	0.02%
2020/07/03	30	28.83	41	28.66	28.75	-11	5,356	-0.21%
2020/07/02	104	29.46	10	28.91	28.60	94	5,270	1.78%	大買/
2020/07/01	80	27.17	6	27.72	27.90	74	5,129	1.44%
2020/06/30	0	0.00	1	25.40	25.40	-1	4,946	-0.02%
2020/06/23	0	0.00	2	23.25	23.40	-2	4,893	-0.04%
2020/06/22	2	24.00	0	0.00	23.75	2	4,894	0.04%
2020/06/18	1	23.90	4	24.14	23.90	-3	4,915	-0.06%
2020/06/17	5	23.49	1	24.45	24.35	4	4,923	0.08%
2020/06/16	1	23.30	10	23.15	23.00	-9	4,915	-0.18%
2020/06/12	1	22.00	0	0.00	23.55	1	4,969	0.02%
2020/06/11	1	23.25	80	23.62	23.00	-79	4,978	-1.59%
2020/06/10	3	24.42	0	0.00	24.20	3	4,963	0.06%
2020/06/08	6	24.92	7	24.90	24.75	-1	4,927	-0.02%
2020/06/05	5.3	25.81	0	0.00	25.45	5.3	5,001	0.11%
2020/06/04	1	25.35	0	0.00	25.30	1	5,034	0.02%
2020/06/03	2	26.60	0	0.00	25.90	2	5,021	0.04%
2020/06/02	10	26.40	1	26.40	26.30	9	4,997	0.18%
2020/06/01	10	25.85	0	0.00	25.85	10	4,969	0.20%
2020/05/29	11	25.25	0	0.00	25.20	11	4,990	0.22%
2020/05/28	6	25.63	0.4	25.30	25.35	5.6	5,002	0.11%
2020/05/27	19	25.98	6	25.92	25.95	13	4,993	0.26%
2020/05/26	47	27.00	1	27.05	26.65	46	5,035	0.91%
2020/05/25	12	26.35	0	0.00	26.95	12	5,006	0.24%
2020/05/22	1	25.60	0	0.00	25.30	1	4,962	0.02%
2020/05/21	31	25.96	20	26.00	25.80	11	4,965	0.22%
2020/05/20	0	0.00	2	25.38	25.15	-2	4,982	-0.04%
2020/05/19	0	0.00	1.5	25.73	25.95	-1.5	4,961	-0.03%
2020/05/18	1	24.35	0	0.00	24.10	1	4,876	0.02%
2020/05/15	19	25.22	2	24.15	24.50	17	4,862	0.35%
2020/05/14	1	25.20	4	25.39	24.50	-3	4,797	-0.06%
2020/05/13	6	26.09	10	26.01	26.05	-4	4,810	-0.08%
2020/05/12	5	26.45	11	25.90	26.10	-6	4,859	-0.12%
2020/05/11	15	26.03	1	26.35	26.20	14	4,863	0.29%
2020/05/08	12	27.86	7	26.58	26.15	5	4,859	0.10%
2020/05/07	3	25.35	10	27.01	27.40	-7	4,664	-0.15%
2020/05/06	2	24.08	12	24.95	24.95	-10	4,554	-0.22%
2020/05/05	12	23.23	23	22.83	22.70	-11	4,469	-0.25%
2020/05/04	1	22.80	4	22.85	22.80	-3	4,394	-0.07%
2020/04/30	12	24.05	0	0.00	23.60	12	4,351	0.28%
2020/04/29	1	22.70	2.7	23.44	23.80	-1.7	4,310	-0.04%
2020/04/28	2	23.80	10.5	24.27	23.75	-8.5	4,265	-0.20%
2020/04/27	0	0.00	36.6	23.21	23.35	-36.6	4,021	-0.91%
2020/04/24	6	21.43	31	20.57	21.25	-25	3,958	-0.63%
2020/04/23	3	19.25	2	19.70	19.70	1	3,853	0.03%
2020/04/22	9	16.89	3.1	17.71	18.45	5.9	3,750	0.16%
2020/04/21	11	17.41	13	17.44	17.25	-2	3,695	-0.05%
2020/04/20	11	18.41	0	0.00	18.40	11	3,684	0.30%
2020/04/17	2	17.55	8	18.34	18.05	-6	3,645	-0.16%
2020/04/16	2	16.75	0	0.00	17.40	2	3,539	0.06%
2020/04/14	2	14.83	2	15.00	14.90	0	3,392	0.00%
2020/04/13	2	14.98	0	0.00	14.65	2	3,409	0.06%
2020/04/10	0	0.00	2	14.75	14.95	-2	3,454	-0.06%
2020/04/09	7	14.99	2	15.75	14.45	5	3,456	0.14%
2020/04/08	2	15.35	2	14.70	15.30	0	3,516	0.00%
2020/04/07	0	0.00	5	14.30	14.30	-5	3,580	-0.14%
2020/04/06	0	0.00	11	12.95	13.00	-11	3,728	-0.30%
2020/04/01	0	0.00	1	11.85	11.85	-1	3,794	-0.03%
2020/03/27	2	11.00	0	0.00	10.75	2	3,816	0.05%
2020/03/26	0	10.95	0	0.00	10.85	0	3,800	0.00%
2020/03/25	0	11.20	182	11.17	11.20	-182	3,786	-4.81%	大賣/鉅額交易
2020/03/23	2	10.00	0	0.00	10.05	2	3,749	0.05%
2020/03/20	181	11.05	5	10.95	11.05	176	3,719	4.73%	大買/鉅額交易
2020/03/19	15	10.05	97	11.00	10.05	-82	3,688	-2.22%
2020/03/18	35	11.84	34	12.13	11.15	1	3,662	0.03%
2020/03/17	97	12.79	15	12.52	12.10	82	3,681	2.23%
2020/03/16	0	13.35	0	0.00	13.35	0	3,689	0.00%
2020/03/13	4	13.45	4	13.71	14.50	0	3,742	0.00%
2020/03/12	13	15.23	6	15.20	14.90	7	3,782	0.19%
2020/03/11	8	15.86	14	16.55	16.55	-6	3,816	-0.16%
2020/03/10	0	15.05	12	13.20	15.05	-12	3,725	-0.32%
2020/03/09	0	13.60	0	0.00	13.70	0	3,670	0.00%
2020/03/06	0	14.90	1	15.10	14.90	-1	3,683	-0.03%
2020/03/05	1	15.50	0	0.00	15.25	1	3,750	0.03%
2020/03/02	1	15.40	0	0.00	16.35	1	3,725	0.03%
2020/02/27	24	16.20	2	16.45	15.90	22	3,684	0.60%
2020/02/26	0	0.00	6	17.75	17.50	-6	3,588	-0.17%
2020/02/24	0	0.00	4	18.90	18.90	-4	3,500	-0.11%
2020/02/21	0	0.00	0.9	19.25	19.35	-0.9	3,458	-0.03%
2020/02/20	9	18.82	0	0.00	18.70	9	3,377	0.27%
2020/02/19	0	0.00	5	19.33	19.00	-5	3,338	-0.15%
2020/02/18	0	0.00	3	19.10	19.25	-3	3,309	-0.09%
2020/02/17	0	0.00	1	19.90	19.55	-1	3,274	-0.03%
2020/02/14	0.2	19.60	2	20.00	19.70	-1.8	3,236	-0.06%
2020/02/13	23	19.92	58	19.64	19.00	-35	3,138	-1.12%
2020/02/12	11	20.59	19.5	20.28	20.20	-8.5	3,034	-0.28%
2020/02/11	8	20.84	1	20.80	20.60	7	2,955	0.24%
2020/02/10	9	19.45	18.3	19.27	19.20	-9.3	2,815	-0.33%
2020/02/07	21	19.21	21	19.09	19.15	0	2,720	0.00%
2020/02/06	1	18.45	21	18.20	18.50	-20	2,563	-0.78%
2020/02/05	3	15.90	10	16.40	16.85	-7	2,439	-0.29%
2020/02/04	10	14.30	22	15.46	15.35	-12	2,373	-0.51%
2020/02/03	17	15.27	0	0.00	15.25	17	2,320	0.73%
2020/01/31	25	15.27	3	16.90	16.90	22	2,254	0.98%
2020/01/30	5	16.80	4	17.00	16.80	1	2,159	0.05%
2020/01/20	3	18.68	0	0.00	18.65	3	2,127	0.14%
2020/01/17	3	18.15	91	18.60	18.15	-88	2,062	-4.27%
2020/01/16	86	18.15	6.2	18.15	18.20	79.9	1,954	4.09%
2020/01/09	2	16.50	2.1	16.40	16.40	-0.1	1,781	0.00%
2020/01/08	6	16.15	2.7	16.14	16.20	3.3	1,760	0.19%
2020/01/07	14	16.34	100	16.45	16.35	-86	1,747	-4.92%
2020/01/06	100	15.91	14	15.77	16.05	86	1,711	5.02%
2020/01/02	48	18.33	38	18.65	18.15	10	1,607	0.62%
2019/12/31	7	17.71	37	17.49	17.85	-30	1,497	-2.00%
2019/12/30	16	15.08	65	15.66	16.25	-49	1,348	-3.63%
2019/12/27	1	14.10	30.2	14.83	14.90	-29.2	1,171	-2.50%
2019/12/26	7	12.90	4.2	13.07	13.55	2.8	1,051	0.26%
2019/12/25	8	12.05	0	0.00	12.70	8	1,018	0.79%
2019/12/19	0	0.00	2	11.55	11.40	-2	947	-0.21%
2019/12/12	2	12.40	10	12.40	12.00	-8	859	-0.93%
2019/12/11	8	12.29	35	12.16	12.25	-27	813	-3.32%
2019/12/10	30	11.14	107.7	11.28	11.95	-77.7	757	-10.25%	大賣/
2019/12/09	91	10.90	32	10.74	10.90	59	662	8.91%
2019/12/06	24	9.77	11	9.90	9.93	13	575	2.26%
2019/12/05	10	8.42	2	8.68	9.03	8	452	1.77%
2019/12/04	2	8.32	5	8.31	8.45	-3	415	-0.72%
2019/12/03	2	8.50	10	8.58	8.45	-8	403	-1.98%
2019/12/02	13	8.49	19	8.30	8.46	-6	348	-1.72%
2019/11/29	17	7.67	27	7.42	7.74	-10	258	-3.87%
2019/11/28	20	7.04	7.1	7.04	7.04	12.9	197	6.54%
2019/11/11	0	0.00	5	6.21	6.29	-5	142	-3.51%
2019/10/29	5	6.36	0	0.00	6.41	5	138	3.60%
2019/08/26	10	6.50	0	0.00	6.49	10	153	6.52%
2019/07/15	0	0.00	0.3	6.70	6.75	-0.3	147	-0.17%
2019/07/02	0	0.00	7	7.00	7.03	-7	162	-4.30%
2019/04/29	10	6.72	0	0.00	6.66	10	238	4.19%
2019/04/08	0	0.00	0.1	7.12	7.14	-0.1	220	-0.06%
2019/03/21	0	7.51	0	0.00	7.53	0	223	0.01%
2019/03/20	0	7.57	0	0.00	7.58	0	225	0.01%
2019/03/19	0	7.55	5	7.51	7.60	-5	224	-2.21%
2019/03/18	0	7.34	0	0.00	7.62	0	221	0.01%
2019/03/15	0	7.18	0	0.00	7.28	0	213	0.00%
2019/03/14	1	7.05	0.7	7.10	7.20	0.3	211	0.15%
2019/03/13	0	7.01	0	0.00	7.15	0	214	0.00%
2019/03/11	0	7.05	0	0.00	7.05	0	214	0.01%
2019/03/07	0	7.00	0	0.00	7.03	0	225	0.00%
2019/03/06	5	7.47	0	0.00	7.34	5	230	2.17%
2019/03/04	6	7.35	0	0.00	7.31	6	227	2.64%
2019/02/26	0	0.00	6	7.16	7.28	-6	217	-2.76%
2019/02/25	6	7.08	0	0.00	7.09	6	193	3.11%
2019/01/14	0	6.02	0	0.00	6.08	0	177	0.00%
2019/01/11	0	6.26	0	0.00	6.33	0	176	0.00%
2019/01/07	0	0.00	0.6	6.50	6.52	-0.6	180	-0.32%
2018/12/28	0	0.00	5	6.42	6.30	-5	188	-2.65%
2018/11/21	0	0.00	2	6.75	6.77	-2	237	-0.84%
2018/11/12	0	0.00	2	6.92	6.91	-2	278	-0.72%
2018/10/18	5	7.71	0	0.00	7.72	5	356	1.40%
2018/10/11	0.3	7.99	20	8.33	7.99	-19.7	378	-5.21%
2018/10/08	0.5	8.89	0	0.00	8.89	0.5	383	0.12%
2018/10/03	5	8.91	0	0.00	8.95	5	406	1.23%
2018/09/21	0	0.00	7	6.85	6.71	-7	424	-1.65%
2018/09/19	0	0.00	5	6.72	6.72	-5	435	-1.15%
2018/09/11	0	0.00	10	6.98	7.00	-10	555	-1.80%
2018/09/05	5	7.78	0	0.00	7.77	5	669	0.75%
2018/09/03	0	0.00	10	7.65	7.53	-10	731	-1.37%
2018/08/16	0	0.00	30	8.14	8.09	-30	1,543	-1.94%
2018/08/10	0	0.00	0	8.70	8.71	0	1,530	0.00%
2018/07/12	0	0.00	12	8.44	8.52	-12	1,539	-0.78%
2018/07/11	0	0.00	6	8.49	8.51	-6	1,544	-0.39%
2018/07/10	0	0.00	4	8.48	8.48	-4	1,546	-0.26%
2018/07/09	0	0.00	30	8.27	8.34	-30	1,548	-1.94%
2018/06/22	5	9.57	10	9.73	9.50	-5	1,489	-0.34%
2018/06/21	10	9.61	0	0.00	9.74	10	1,443	0.69%
2018/06/19	0	0.00	0	9.12	9.12	0	1,401	0.00%
2018/06/14	0	0.00	5	9.06	9.17	-5	1,353	-0.37%
2018/06/13	0	0.00	5	8.90	8.72	-5	1,313	-0.38%
2018/06/12	5	9.08	0	0.00	9.00	5	1,276	0.39%
2018/06/11	5	9.33	0	0.00	9.43	5	1,236	0.40%
2018/06/08	0	0.00	10	9.65	9.39	-10	1,215	-0.82%
2018/06/07	26	9.80	0	0.00	9.78	26	1,159	2.24%
2018/06/06	36	9.84	43	9.98	10.20	-7	1,078	-0.65%
2018/06/05	0	0.00	12	9.56	9.40	-12	928	-1.29%
2018/06/04	12	9.27	1	9.45	9.40	11	875	1.26%
2018/06/01	17	9.52	40	9.70	9.70	-23	785	-2.93%
2018/05/31	0	0.00	55	8.83	8.89	-55	614	-8.95%
2018/05/30	6	7.73	0	0.00	8.09	6	532	1.13%
2018/05/25	0	0.00	11	7.61	7.75	-11	485	-2.27%
2018/05/24	11	7.11	10	7.36	7.49	1	440	0.23%
2018/05/15	10	6.77	0	0.00	6.77	10	407	2.46%
2018/05/14	0	0.00	1	6.76	6.83	-1	421	-0.24%
2018/05/11	1	6.75	0	0.00	6.77	1	420	0.24%
2018/05/09	0	0.00	1	6.73	6.70	-1	420	-0.24%
2018/05/08	0	0.00	2	6.82	6.76	-2	419	-0.48%
2018/05/04	13	7.08	0	0.00	7.00	13	413	3.14%
2018/05/03	0	0.00	2	6.64	6.64	-2	373	-0.54%
2018/04/13	0	0.00	15	6.42	6.40	-15	411	-3.64%
2018/04/10	0	7.60	0	0.00	6.81	0	401	0.01%
2018/04/09	0	6.90	0	0.00	6.94	0	400	0.01%
2018/04/02	0	0.00	8	7.00	6.90	-8	393	-2.03%
2018/03/29	0	0.00	6	7.26	7.20	-6	379	-1.58%
2018/03/08	10	7.72	0	0.00	7.65	10	418	2.39%
2018/02/05	8	7.51	0	0.00	7.61	8	490	1.63%
2018/01/24	10	7.90	0	0.00	8.06	10	497	2.01%
2018/01/18	0	0.00	5	8.12	8.15	-5	465	-1.07%
2018/01/11	0	0.00	5	8.20	8.23	-5	477	-1.05%
2018/01/08	5	8.60	0	0.00	8.65	5	538	0.93%
2018/01/04	5	8.55	0	0.00	8.56	5	537	0.93%