系統電 (5309)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	27	44.87	5	44.98	44.15	22	10,614	0.21%
2024/12/02	22	46.50	30	45.86	45.30	-8	10,323	-0.08%
2024/11/29	40	45.42	30	45.07	46.95	10	9,478	0.11%
2024/11/28	22	44.92	14	44.78	43.95	8	8,667	0.09%
2024/11/27	41	46.73	49	46.76	45.50	-8	8,159	-0.10%
2024/11/26	100	50.92	81	48.78	48.00	19	7,657	0.25%
2024/11/25	10	48.21	18	48.92	49.60	-8	6,417	-0.12%
2024/11/22	26	46.07	87	46.84	45.10	-61	6,148	-0.99%
2024/11/21	47	42.51	58.6	42.76	43.70	-11.6	5,223	-0.22%
2024/11/20	11.5	40.01	10	39.79	39.75	1.5	4,911	0.03%
2024/11/19	13.2	40.05	9	40.59	40.75	4.2	5,163	0.08%
2024/11/18	22	40.81	29	40.77	40.00	-7	4,807	-0.15%
2024/11/15	21.2	39.41	15	40.96	38.85	6.2	4,422	0.14%
2024/11/14	16	39.56	12	39.91	40.50	4	4,266	0.09%
2024/11/13	67	40.24	51.1	40.60	40.20	15.9	3,996	0.40%
2024/11/12	39.1	38.50	29	38.86	38.15	10.1	3,444	0.29%
2024/11/11	63	36.72	59	38.41	39.25	4	3,101	0.13%
2024/11/08	1	35.35	6	36.00	35.70	-5	2,996	-0.17%
2024/11/07	67	35.63	66	36.31	36.50	1	3,075	0.03%
2024/11/05	1	33.95	0	0.00	33.90	1	3,160	0.03%
2024/10/29	2	34.38	0	0.00	34.25	2	3,647	0.05%
2024/10/22	1	35.95	0	0.00	35.90	1	4,235	0.02%
2024/10/08	0	0.00	2	36.75	36.60	-2	6,563	-0.03%
2024/10/07	0	0.00	1	37.25	37.25	-1	6,987	-0.01%
2024/09/23	1	36.60	0	0.00	36.55	1	7,116	0.01%
2024/09/19	0	0.00	2	35.45	35.60	-2	7,104	-0.03%
2024/09/12	0	34.75	0	0.00	34.80	0	7,108	0.00%
2024/09/11	1	34.40	9	34.20	34.20	-8	7,110	-0.11%
2024/09/05	2	35.98	9	36.38	35.50	-7	7,136	-0.10%
2024/09/04	2.1	36.06	0	0.00	35.90	2.1	7,112	0.03%
2024/09/03	0	0.00	2	37.83	37.65	-2	7,084	-0.03%
2024/09/02	0	0.00	1	39.40	38.55	-1	7,055	-0.01%
2024/08/30	1	38.70	2	38.75	38.60	-1	7,027	-0.01%
2024/08/29	1	38.95	0	0.00	38.90	1	6,996	0.01%
2024/08/28	3	40.08	2	39.45	39.50	1	6,959	0.01%
2024/08/27	8	39.98	0	0.00	39.80	8	6,915	0.12%
2024/08/23	6	40.73	1	40.30	40.30	5	6,870	0.07%
2024/08/22	23	44.19	23	43.60	43.00	0	6,660	0.00%
2024/08/21	2	44.33	5	44.41	44.30	-3	6,161	-0.05%
2024/08/19	0	0.00	3	41.35	41.40	-3	5,743	-0.05%
2024/08/16	4	40.75	2	42.43	41.95	2	5,672	0.04%
2024/08/14	5	40.90	0	0.00	40.75	5	5,530	0.09%
2024/08/09	3	41.72	0	0.00	41.50	3	5,324	0.06%
2024/08/08	0	0.00	3	39.53	38.90	-3	5,176	-0.06%
2024/08/07	4	39.19	1	39.35	39.40	3	5,118	0.06%
2024/08/06	5	36.01	6	35.75	35.85	-1	5,036	-0.02%
2024/08/05	4	38.76	0	0.00	38.60	4	4,927	0.08%
2024/08/02	2	42.95	11	43.09	42.85	-9	4,837	-0.19%
2024/07/31	4	42.09	1	42.55	42.35	3	4,543	0.07%
2024/07/30	4	42.33	1	41.65	42.30	3	4,444	0.07%
2024/07/29	1	41.85	1	41.25	40.20	0	4,288	0.00%
2024/07/26	5	41.78	4.1	41.42	42.00	1	4,201	0.02%
2024/07/23	6	42.10	3	41.78	41.85	3	4,126	0.07%
2024/07/22	3.5	41.38	3	40.85	40.50	0.5	3,893	0.01%
2024/07/19	8	43.21	9	42.88	42.50	-1	3,648	-0.03%
2024/07/18	2	41.27	3	41.23	41.25	-1	3,267	-0.03%
2024/07/17	5.3	42.84	1.1	43.39	42.00	4.2	3,203	0.13%
2024/07/16	10	42.94	13	43.15	43.30	-3	3,078	-0.10%
2024/07/15	11	42.73	2.1	43.08	42.95	8.9	2,953	0.30%
2024/07/12	5	42.32	4	42.66	42.15	1	2,682	0.04%
2024/07/11	10.2	41.29	5	41.99	42.25	5.2	2,484	0.21%
2024/07/10	16.7	41.81	11	41.79	42.00	5.7	2,243	0.25%
2024/07/09	3.3	39.87	14	39.23	39.90	-10.8	1,678	-0.64%
2024/07/08	0	0.00	7	37.44	37.15	-7	1,278	-0.55%
2024/07/05	0.6	37.03	7	36.89	37.00	-6.4	1,200	-0.53%
2024/07/04	3	36.15	3	36.25	36.45	0	1,169	0.00%
2024/07/03	2	36.28	0	0.00	36.35	2	1,169	0.17%
2024/07/01	0.2	35.80	2.2	35.65	35.60	-2	1,154	-0.17%
2024/06/27	0	0.00	18	35.41	35.40	-18	1,208	-1.49%
2024/06/26	0	0.00	4	35.28	35.20	-4	1,420	-0.28%
2024/06/20	1.1	35.20	0	0.00	35.15	1.1	2,031	0.05%
2024/06/19	2	35.03	3	35.05	35.00	-1	2,040	-0.05%
2024/06/17	0.2	35.88	0	0.00	35.75	0.2	2,033	0.01%
2024/06/13	0.1	34.25	0	0.00	34.20	0.1	1,942	0.01%
2024/06/07	0	0.00	6	35.10	34.95	-6	1,995	-0.30%
2024/06/06	0.1	34.85	0	0.00	34.65	0.1	2,031	0.00%
2024/06/05	0.3	35.30	0	0.00	35.05	0.3	2,026	0.01%
2024/06/04	0	0.00	3	35.55	35.40	-3	2,059	-0.15%
2024/05/31	6	35.93	5	35.90	35.35	1	2,240	0.04%
2024/05/30	2.8	36.37	0	0.00	35.70	2.8	2,313	0.12%
2024/05/29	2.7	37.24	6	37.31	37.20	-3.3	2,312	-0.14%
2024/05/23	1	35.50	0	0.00	35.45	1	2,287	0.04%
2024/05/22	0	0.00	3	35.60	35.30	-3	2,278	-0.13%
2024/05/17	1	34.60	0	0.00	34.55	1	2,234	0.04%
2024/05/13	0	0.00	3	34.08	34.25	-3	2,255	-0.13%
2024/05/10	1	35.20	1	34.65	34.45	0	2,253	0.00%
2024/05/08	0	0.00	1	34.75	34.00	-1	2,254	-0.04%
2024/04/29	0	0.00	21	34.51	34.45	-21	2,268	-0.93%
2024/04/26	21	34.13	0	0.00	33.85	21	2,265	0.93%
2024/04/24	1	34.00	0	0.00	34.20	1	2,268	0.04%
2024/04/22	0.1	33.50	0	0.00	33.25	0.1	2,296	0.00%
2024/04/19	1	33.95	0	0.00	34.05	1	2,289	0.04%
2024/04/18	0.1	34.75	0	0.00	34.70	0.1	2,276	0.00%
2024/04/17	0.1	35.50	4	35.50	35.20	-3.9	2,303	-0.17%
2024/04/16	3.1	33.85	0	0.00	33.80	3.1	2,303	0.13%
2024/04/15	3	35.40	0	0.00	35.00	3	2,450	0.12%
2024/04/12	1.1	35.80	2	35.60	35.50	-0.9	2,513	-0.04%
2024/04/11	2.1	35.10	0	0.00	34.95	2.1	2,509	0.08%
2024/04/09	5.1	35.71	0	0.00	35.55	5.1	2,498	0.20%
2024/04/08	0	35.30	0	0.00	35.30	0	2,509	0.00%
2024/04/03	0.1	35.40	0	0.00	35.05	0.1	2,497	0.00%
2024/04/02	0.2	35.35	0	0.00	35.35	0.2	2,487	0.01%
2024/04/01	3.2	35.66	5	35.95	35.75	-1.8	2,462	-0.07%
2024/03/29	12.1	37.75	11	35.70	35.75	1.1	2,445	0.04%
2024/03/28	2.3	39.39	1	39.15	39.50	1.3	2,276	0.05%
2024/03/27	9	37.74	20.3	38.87	39.60	-11.3	1,943	-0.58%
2024/03/26	1	36.00	0	0.00	36.00	1	1,684	0.06%
2024/03/21	0	36.10	0	0.00	36.10	0	1,642	0.00%
2024/03/20	0	35.65	0	0.00	35.70	0	1,651	0.00%
2024/03/18	0.1	35.55	0	0.00	35.75	0.1	1,697	0.00%
2024/03/14	5	36.10	6	36.75	36.50	-1	1,744	-0.06%
2024/03/13	3.3	36.00	0	0.00	35.75	3.3	1,713	0.19%
2024/03/12	3.4	35.98	1	37.20	36.80	2.4	1,702	0.14%
2024/03/11	1	35.50	0	0.00	35.40	1	1,661	0.06%
2024/03/08	1.3	35.28	0	0.00	35.35	1.3	1,694	0.08%
2024/03/07	56	36.83	2	37.50	36.70	54	1,669	3.23%
2024/03/06	9.2	37.24	1	36.90	36.95	8.2	1,602	0.51%
2024/03/05	7	35.66	7	37.04	37.30	0	1,526	0.00%
2024/03/04	0	35.55	0	0.00	35.50	0	1,454	0.00%
2024/03/01	1	35.00	0	0.00	34.70	1	1,436	0.07%
2024/02/29	0	34.60	0	0.00	35.00	0	1,440	0.00%
2024/02/27	0	0.00	4	34.40	34.65	-4	1,431	-0.28%
2024/02/23	0	0.00	1	34.05	33.85	-1	1,402	-0.07%
2024/02/22	1	34.20	0	0.00	34.25	1	1,400	0.07%
2024/02/16	4	34.85	1.5	34.66	34.70	2.5	1,403	0.18%
2024/02/05	0	0.00	4	34.00	33.85	-4	1,389	-0.29%
2024/02/02	0.1	34.05	0	0.00	34.05	0.1	1,396	0.00%
2024/01/30	1	34.65	0	0.00	34.90	1	1,393	0.07%
2024/01/26	0	0.00	1	34.90	34.85	-1	1,392	-0.07%
2024/01/25	1	35.25	0	0.00	34.80	1	1,392	0.07%
2024/01/22	1	34.70	0	0.00	34.75	1	1,382	0.07%
2024/01/19	1	34.65	0	0.00	34.65	1	1,385	0.07%
2024/01/12	1	36.30	7	36.51	36.30	-6	1,363	-0.44%
2024/01/11	1	37.10	0	0.00	36.80	1	1,350	0.07%
2024/01/10	2	37.83	4	37.75	37.60	-2	1,310	-0.15%
2024/01/09	8	38.13	12.5	38.21	37.50	-4.5	1,242	-0.36%
2024/01/08	8	37.47	5	37.41	37.45	3	1,071	0.28%
2024/01/05	1	36.50	1.2	36.19	36.00	-0.2	1,006	-0.01%
2024/01/02	0	0.00	1	36.50	36.75	-1	1,000	-0.10%
2023/12/27	0	0.00	2	35.85	36.00	-2	1,061	-0.19%
2023/12/26	1	35.65	0	0.00	35.95	1	1,065	0.09%
2023/12/25	0	0.00	1	35.70	35.95	-1	1,048	-0.10%
2023/12/21	2	35.25	1	35.00	35.15	1	1,004	0.10%
2023/12/20	0	0.00	0.3	35.30	35.30	-0.3	1,006	-0.03%
2023/12/19	0.1	35.00	0	0.00	34.95	0.1	1,004	0.01%
2023/12/18	4	35.65	0	0.00	35.55	4	1,002	0.40%
2023/12/14	0.2	35.97	0	36.00	35.85	0.2	987	0.02%
2023/12/13	1.1	36.22	0	0.00	36.10	1.1	983	0.11%
2023/12/12	3.3	36.60	2.2	36.52	36.70	1.1	948	0.11%
2023/12/08	0	0.00	10	34.65	34.60	-10	908	-1.10%
2023/12/07	0.1	34.70	0	0.00	34.70	0.1	955	0.01%
2023/12/06	0.1	35.35	11	35.63	35.25	-11	964	-1.14%
2023/12/01	1.1	35.30	0	0.00	35.40	1.1	915	0.11%
2023/11/30	20	35.60	0	0.00	35.80	20	909	2.20%
2023/11/29	0.1	34.93	0	0.00	35.15	0.1	864	0.01%
2023/11/28	0.1	34.90	0	0.00	34.85	0.1	853	0.01%
2023/11/24	0.1	34.10	0	0.00	34.00	0.1	842	0.01%
2023/11/23	1.1	34.62	0	0.00	34.15	1.1	843	0.13%
2023/11/22	1	34.10	0	0.00	34.20	1	840	0.12%
2023/11/21	0.1	33.75	0	0.00	33.75	0.1	846	0.01%
2023/11/20	0	34.35	0	0.00	34.00	0	855	0.00%
2023/11/17	0	0.00	1.2	34.05	34.00	-1.2	851	-0.14%
2023/11/15	2	33.13	0	0.00	33.15	2	840	0.24%
2023/11/13	0	0.00	4	31.88	31.80	-4	860	-0.47%
2023/11/10	0.2	32.20	0	0.00	31.80	0.2	858	0.02%
2023/11/09	0	32.50	0	0.00	32.60	0	859	0.00%
2023/11/08	0.1	34.00	0	0.00	33.70	0.1	874	0.01%
2023/11/07	0	0.00	1	33.75	33.70	-1	900	-0.11%
2023/10/31	1	32.45	0	0.00	32.05	1	954	0.10%
2023/10/23	1	32.75	0	0.00	32.50	1	1,014	0.10%
2023/10/19	1	33.00	0.2	33.05	32.95	0.8	1,066	0.08%
2023/10/17	0.3	34.10	0	0.00	34.00	0.3	1,070	0.03%
2023/10/11	0.1	34.15	0	0.00	34.25	0.1	1,113	0.00%
2023/10/06	0	0.00	0.2	34.85	34.85	-0.2	1,126	-0.02%
2023/10/05	0	0.00	0.3	34.90	34.90	-0.3	1,109	-0.03%
2023/10/03	0.2	34.55	0	0.00	34.30	0.2	1,102	0.02%
2023/09/21	0	0.00	5	34.82	34.85	-5	1,323	-0.38%
2023/09/20	0.4	35.50	3	35.65	35.25	-2.6	1,334	-0.19%
2023/09/19	2.4	35.92	0	0.00	35.75	2.4	1,360	0.18%
2023/09/18	4	36.40	0	0.00	36.25	4	1,375	0.29%
2023/09/12	5	36.97	1	36.70	36.15	4	1,463	0.27%
2023/09/07	1	35.10	0	0.00	35.00	1	1,491	0.07%
2023/09/04	0	0.00	0.2	35.55	35.55	-0.2	1,609	-0.01%
2023/09/01	0.1	35.40	0	0.00	35.35	0.1	1,635	0.00%
2023/08/30	0	0.00	0.1	35.60	35.55	-0.1	1,671	-0.01%
2023/08/24	13	35.17	12	35.10	35.10	1	1,714	0.06%
2023/08/17	0	0.00	0.1	36.00	36.00	-0.1	1,788	-0.01%
2023/08/16	1	34.70	0	0.00	34.75	1	1,786	0.06%
2023/08/14	0.1	33.67	0	0.00	33.90	0.1	1,867	0.01%
2023/08/11	2	34.98	0	0.00	34.65	2	1,864	0.11%
2023/08/10	1.7	36.66	1.1	35.77	35.45	0.6	1,840	0.03%
2023/08/09	1.1	37.88	0	0.00	37.10	1.1	1,815	0.06%
2023/08/08	0.3	37.34	0	0.00	37.10	0.3	1,815	0.02%
2023/08/04	0	0.00	2	37.45	37.85	-2	1,907	-0.10%
2023/08/02	0	0.00	1	37.95	37.55	-1	1,955	-0.05%
2023/07/25	1	38.05	0.2	37.20	38.20	0.8	2,271	0.04%
2023/07/24	4.1	36.65	5	37.20	36.50	-1	2,286	-0.04%
2023/07/21	3	37.75	3	37.92	37.70	0	2,288	0.00%
2023/07/20	4	38.16	4	37.80	38.00	0	2,325	0.00%
2023/07/19	8.5	37.92	8.3	37.97	37.80	0.2	2,346	0.01%
2023/07/18	4	38.24	6	38.43	38.15	-2	2,410	-0.08%
2023/07/17	0	0.00	1	38.90	38.85	-1	2,494	-0.04%
2023/07/14	1	38.70	0	0.00	38.45	1	2,548	0.04%
2023/07/13	6	38.65	6	38.25	38.55	0	2,629	0.00%
2023/07/12	0	0.00	0	38.20	38.20	0	2,683	0.00%
2023/07/11	13.2	38.00	15	38.10	38.00	-1.9	2,786	-0.07%
2023/07/10	0	0.00	10	38.48	38.35	-10	3,103	-0.32%
2023/07/07	10	38.94	6	38.65	38.55	4	3,329	0.12%
2023/07/06	4	40.15	4.8	40.23	40.10	-0.8	3,334	-0.02%
2023/07/05	5	40.53	6	40.43	40.45	-1	3,396	-0.03%
2023/07/04	16	40.62	10	40.70	40.60	6	3,497	0.17%
2023/07/03	5	41.35	5	41.40	41.30	0	3,772	0.00%
2023/06/30	0	0.00	2	41.75	41.70	-2	4,439	-0.05%
2023/06/29	5	40.75	8	40.61	40.65	-3	4,734	-0.06%
2023/06/28	6	40.67	5	40.65	40.55	1	4,749	0.02%
2023/06/27	12	40.43	6	40.15	40.60	6	4,810	0.12%
2023/06/26	1	40.40	0	0.00	40.90	1	4,849	0.02%
2023/06/21	11	40.37	6	40.30	40.35	5	4,851	0.10%
2023/06/20	5	40.50	0	0.00	40.50	5	4,856	0.10%
2023/06/19	0	0.00	1	40.90	40.90	-1	4,858	-0.02%
2023/06/16	2	40.38	0	0.00	40.35	2	4,861	0.04%
2023/06/15	0	0.00	1	40.70	40.75	-1	4,831	-0.02%
2023/06/14	1	41.40	0	0.00	41.45	1	4,806	0.02%
2023/06/13	2	40.73	1	40.50	40.65	1	4,812	0.02%
2023/06/12	0	0.00	0.6	40.85	40.80	-0.6	4,789	-0.01%
2023/06/09	4	41.56	3	41.60	41.65	1	4,768	0.02%
2023/06/08	0	0.00	2	43.05	42.25	-2	4,755	-0.04%
2023/06/06	1	43.05	0	0.00	42.95	1	4,900	0.02%
2023/06/05	5	43.45	1	43.65	43.40	4	4,962	0.08%
2023/06/02	3	43.18	2	42.90	43.00	1	4,968	0.02%
2023/06/01	0	0.00	2	42.55	42.80	-2	4,982	-0.04%
2023/05/30	2	42.25	0	0.00	42.10	2	4,999	0.04%
2023/05/26	1	42.45	2	42.15	41.95	-1	5,048	-0.02%
2023/05/25	4	42.79	1	42.75	42.60	3	5,041	0.06%
2023/05/24	1	43.55	3	43.45	43.35	-2	5,076	-0.04%
2023/05/23	0	0.00	18	43.35	43.25	-18	5,171	-0.35%
2023/05/22	2	43.20	10	42.86	43.55	-8	5,227	-0.15%
2023/05/19	21	43.85	0	0.00	42.75	21	5,240	0.40%
2023/05/18	4	43.40	1	43.95	43.50	3	5,227	0.06%
2023/05/17	0	0.00	3	42.88	42.80	-3	5,264	-0.06%
2023/05/16	1	42.30	0	0.00	42.30	1	5,268	0.02%
2023/05/12	1	42.05	1	42.20	42.10	0	5,360	0.00%
2023/05/11	5	41.86	5	41.63	41.60	0	5,493	0.00%
2023/05/09	1	43.40	0	0.00	43.10	1	5,702	0.02%
2023/05/08	0	0.00	1	44.00	44.20	-1	5,686	-0.02%
2023/05/05	17	44.78	52	44.77	44.50	-35	5,678	-0.62%
2023/05/03	0	0.00	1	42.80	42.25	-1	5,580	-0.02%
2023/05/02	0	0.00	0	43.20	43.20	0	5,625	0.00%
2023/04/28	6	43.23	0	0.00	43.10	6	5,616	0.11%
2023/04/26	1	42.10	0	0.00	42.90	1	5,543	0.02%
2023/04/25	2	42.40	7.3	41.76	42.10	-5.3	5,505	-0.10%
2023/04/24	3	42.33	0	0.00	42.25	3	5,459	0.06%
2023/04/21	6	42.54	1	42.80	42.05	5	5,467	0.09%
2023/04/20	3	44.02	2	43.83	43.50	1	5,397	0.02%
2023/04/19	5	44.75	1	44.25	44.25	4	5,314	0.08%
2023/04/18	1.3	45.67	3	45.73	44.50	-1.7	5,249	-0.03%
2023/04/17	29	45.83	5	45.76	45.85	24	5,204	0.46%
2023/04/14	4	45.41	1.2	45.26	45.00	2.8	5,141	0.05%
2023/04/13	18.1	46.79	44	46.60	46.00	-25.9	5,034	-0.51%
2023/04/12	27	46.41	48	46.80	47.50	-21	4,688	-0.45%
2023/04/11	10	45.95	5	44.83	45.95	5	4,455	0.11%
2023/04/10	18	45.63	8	45.56	45.05	10	4,405	0.23%
2023/04/07	2	45.65	10	45.53	45.90	-8	4,316	-0.19%
2023/04/06	17	46.59	19	46.36	46.30	-2	4,189	-0.05%
2023/03/31	138	45.84	87	46.23	46.35	51	3,907	1.31%	大買/
2023/03/30	37	44.16	41	43.99	44.30	-4	3,218	-0.12%
2023/03/29	6	42.93	0	0.00	42.90	6	2,873	0.21%
2023/03/28	1	42.50	0	0.00	42.65	1	2,877	0.03%
2023/03/27	0	43.30	4	43.40	43.50	-4	2,812	-0.14%
2023/03/24	0	0.00	1	42.75	42.65	-1	2,772	-0.04%
2023/03/23	2	43.00	14	43.27	42.80	-12	2,771	-0.43%
2023/03/22	0.1	42.50	5	42.96	42.65	-4.9	2,774	-0.18%
2023/03/21	3	41.97	2	42.05	42.30	1	2,779	0.04%
2023/03/20	1	41.70	0	0.00	41.60	1	2,788	0.04%
2023/03/15	1	41.90	1	41.90	41.70	0	3,104	0.00%
2023/03/14	1	41.25	0	0.00	41.00	1	3,369	0.03%
2023/03/13	1	40.60	2	40.23	41.20	-1	3,547	-0.03%
2023/03/10	8	41.88	2	41.80	41.80	6	3,666	0.16%
2023/03/09	2	44.05	2	43.40	43.00	0	3,806	0.00%
2023/03/08	0	0.00	2	44.13	44.20	-2	3,857	-0.05%
2023/03/07	10	43.43	2	43.50	43.50	8	3,828	0.21%
2023/03/06	5	43.48	4	43.26	43.55	1	3,847	0.03%
2023/03/03	4	42.26	0	0.00	42.50	4	3,820	0.10%
2023/03/01	0	0.00	0	42.55	42.20	0	3,834	0.00%
2023/02/24	3	42.15	2	42.33	41.85	1	3,842	0.03%
2023/02/23	0	42.90	1	43.00	43.00	-1	3,805	-0.03%
2023/02/22	1	42.65	5	42.98	42.90	-4	3,824	-0.10%
2023/02/21	4	44.23	4	44.74	44.00	0	3,899	0.00%
2023/02/20	8	43.99	3	44.30	44.30	5	3,878	0.13%
2023/02/17	3	43.45	34	43.36	43.70	-31	3,834	-0.81%
2023/02/16	32	43.36	3	43.30	43.40	29	3,842	0.75%
2023/02/15	3	43.00	2	43.03	42.70	1	3,947	0.03%
2023/02/14	2	43.05	9	43.14	42.90	-7	3,942	-0.18%
2023/02/13	5	43.25	3	42.90	43.40	2	3,999	0.05%
2023/02/10	1	43.50	1	43.20	43.10	0	4,026	0.00%
2023/02/09	4	44.44	4	44.64	43.80	0	4,009	0.00%
2023/02/08	1	43.70	2	43.63	43.60	-1	3,868	-0.03%
2023/02/07	13	43.22	5	43.43	43.00	8	3,791	0.21%
2023/02/06	5	42.03	5	42.61	41.65	0	3,598	0.00%
2023/02/03	3	42.70	5	42.63	42.55	-2	3,574	-0.06%
2023/02/02	12	42.60	2	42.35	42.65	10	3,545	0.28%
2023/02/01	9	42.12	8	43.00	42.00	1	3,507	0.03%
2023/01/31	1	42.05	2	41.73	41.85	-1	3,415	-0.03%
2023/01/30	1	40.15	0	0.00	40.55	1	3,377	0.03%
2023/01/17	0	0.00	5	39.42	39.35	-5	3,377	-0.15%
2023/01/16	0	39.35	4	39.20	39.20	-4	3,387	-0.12%
2023/01/13	1	39.75	0	0.00	39.75	1	3,396	0.03%
2023/01/12	0	0.00	1	40.00	39.80	-1	3,474	-0.03%
2022/12/28	1	38.00	0	0.00	38.00	1	3,531	0.03%
2022/12/27	2	39.90	0	0.00	39.60	2	3,502	0.06%
2022/12/26	1	39.65	0	0.00	39.65	1	3,502	0.03%
2022/12/23	1	39.45	0	0.00	39.50	1	3,519	0.03%
2022/12/22	2	40.40	2	40.15	40.25	0	3,509	0.00%
2022/12/21	2	39.95	0	0.00	39.95	2	3,529	0.06%
2022/12/14	1	41.85	1	41.65	41.65	0	3,554	0.00%
2022/12/09	5	42.42	6	41.50	41.05	-1	3,507	-0.03%
2022/12/08	1	44.20	3	43.52	43.45	-2	3,377	-0.06%
2022/12/07	0	43.59	0	43.30	43.05	0	3,335	0.00%
2022/12/06	28	45.66	25	45.18	44.70	3	3,263	0.09%
2022/12/05	42	45.45	41	44.91	44.70	1	3,003	0.03%
2022/12/02	6	44.57	8	45.01	44.60	-2	2,832	-0.07%
2022/12/01	5	44.48	11	44.42	44.50	-6	2,700	-0.22%
2022/11/30	1	41.70	7	43.19	42.85	-6	2,556	-0.23%
2022/11/29	2	41.65	2	41.55	41.50	0	2,524	0.00%
2022/11/28	1	41.80	3	41.58	41.60	-2	2,583	-0.08%
2022/11/24	1	40.25	0	0.00	40.25	1	2,922	0.03%
2022/11/23	2	40.10	1	40.00	39.85	1	2,988	0.03%
2022/11/17	2	42.10	5	42.24	42.10	-3	3,030	-0.10%
2022/11/16	2	41.30	1.3	41.15	41.25	0.7	2,924	0.02%
2022/11/14	5	40.70	13	40.88	40.60	-8	2,875	-0.28%
2022/11/11	15	41.24	4	41.64	41.40	11	2,872	0.38%
2022/11/10	0	0.00	11	40.80	41.00	-11	2,796	-0.39%
2022/11/09	11.3	39.72	0	0.00	39.65	11.3	2,883	0.39%
2022/11/08	0	0.00	9	39.78	39.60	-9	2,859	-0.31%
2022/11/07	11	38.75	0	0.00	38.80	11	2,811	0.39%
2022/11/03	0	0.00	5	38.48	38.20	-5	2,878	-0.17%
2022/10/31	1	36.70	0	0.00	36.40	1	2,967	0.03%
2022/10/27	0	0.00	0.1	37.60	37.65	-0.1	2,988	0.00%
2022/10/26	0.1	38.41	11	38.45	37.05	-10.9	3,055	-0.36%
2022/10/24	1	38.45	0	0.00	38.20	1	3,116	0.03%
2022/10/21	4	37.75	4	38.00	37.60	0	3,166	0.00%
2022/10/20	8	38.32	8	38.68	38.00	0	3,197	0.00%
2022/10/19	3	39.15	3	39.13	38.90	0	3,194	0.00%
2022/10/17	1	35.90	0	0.00	36.55	1	3,312	0.03%
2022/09/28	0	0.00	0.5	35.70	35.90	-0.5	3,859	-0.01%
2022/09/27	1	37.75	1	37.55	37.40	0	3,866	0.00%
2022/09/26	3	38.18	0	0.00	37.50	3	3,884	0.08%
2022/09/23	2	39.00	0	0.00	39.00	2	3,951	0.05%
2022/09/19	2	40.00	0	0.00	40.05	2	4,252	0.05%
2022/09/16	0	0.00	4	41.25	40.70	-4	4,372	-0.09%
2022/09/15	0	0.00	1	42.55	41.60	-1	4,449	-0.02%
2022/09/14	6	42.31	7	41.51	42.45	-1	4,515	-0.02%
2022/09/13	6	42.42	10	42.58	42.80	-4	4,599	-0.09%
2022/09/12	2	41.93	0	0.00	41.90	2	4,685	0.04%
2022/09/08	0	0.00	1	41.80	41.55	-1	4,817	-0.02%
2022/09/06	1.5	42.02	2	41.15	40.80	-0.5	5,431	-0.01%
2022/09/05	3	42.97	3	43.70	41.85	0	5,500	0.00%
2022/09/02	2	43.95	4	43.93	44.00	-2	5,465	-0.04%
2022/09/01	13	43.87	6	43.48	42.60	7	5,552	0.13%
2022/08/31	1	43.80	4.4	43.38	43.70	-3.4	5,750	-0.06%
2022/08/30	0	0.00	4	41.98	42.15	-4	5,832	-0.07%
2022/08/29	0	40.65	0	0.00	40.45	0	6,552	0.00%
2022/08/18	0	0.00	1	41.45	41.60	-1	8,270	-0.01%
2022/08/17	3	41.08	0	0.00	41.10	3	8,253	0.04%
2022/08/16	4	42.35	2	42.30	41.75	2	8,245	0.02%
2022/08/15	2	41.40	5	41.20	41.50	-3	8,183	-0.04%
2022/08/11	0	0.00	1.3	40.25	40.10	-1.3	8,125	-0.02%
2022/08/10	8	40.75	3	41.03	40.75	5	8,086	0.06%
2022/08/09	1	40.00	0	0.00	40.65	1	8,024	0.01%
2022/08/08	0	0.00	6.1	39.42	39.80	-6.1	7,978	-0.08%
2022/08/04	0.2	36.55	0	0.00	37.25	0.2	7,932	0.00%
2022/08/03	5	38.20	0.2	38.05	37.60	4.8	7,932	0.06%
2022/08/02	5	38.72	13	38.18	38.30	-8	7,931	-0.10%
2022/08/01	9.3	39.89	2	40.08	39.75	7.3	7,891	0.09%
2022/07/29	0.2	39.15	0	39.40	39.15	0.2	7,858	0.00%
2022/07/28	0	0.00	0.1	39.05	38.70	-0.1	7,851	0.00%
2022/07/26	1	38.60	3	38.65	38.15	-2	7,807	-0.03%
2022/07/25	2	38.00	0	0.00	38.00	2	7,763	0.03%
2022/07/22	1.2	37.68	5.1	37.51	37.05	-3.9	7,746	-0.05%
2022/07/21	1	35.75	0	0.00	36.15	1	7,640	0.01%
2022/07/20	6	35.91	4	36.24	35.50	2	7,618	0.03%
2022/07/19	4	36.24	13	35.22	36.10	-9	7,579	-0.12%
2022/07/14	11.1	34.61	4	34.81	35.75	7.1	7,460	0.10%
2022/07/13	14	37.85	4	37.80	37.30	10	7,326	0.14%
2022/07/12	1.1	37.60	0	0.00	37.40	1.1	7,309	0.01%
2022/07/11	1	39.90	0	0.00	39.70	1	7,307	0.01%
2022/07/08	7	40.29	1	40.05	39.55	6	7,343	0.08%
2022/07/07	3	38.22	3	38.57	38.45	0	7,713	0.00%
2022/07/05	0	0.00	1	39.75	39.80	-1	8,146	-0.01%
2022/07/04	2	38.90	1	38.90	38.80	1	8,498	0.01%
2022/07/01	0	0.00	1	40.45	38.80	-1	8,901	-0.01%
2022/06/30	8.1	42.13	1	42.15	41.70	7.1	8,885	0.08%
2022/06/29	2	43.55	1	43.60	43.50	1	9,490	0.01%
2022/06/28	0	0.00	1	45.90	44.25	-1	9,690	-0.01%
2022/06/27	2	45.60	5	45.75	45.60	-3	9,628	-0.03%
2022/06/24	2	43.73	2	44.58	44.85	0	9,490	0.00%
2022/06/23	5	42.99	3	42.17	42.75	2	9,384	0.02%
2022/06/22	4	44.25	6	43.95	42.80	-2	9,358	-0.02%
2022/06/21	4	45.08	1.1	45.20	45.45	2.9	9,373	0.03%
2022/06/20	1.2	42.97	3	44.62	42.65	-1.8	9,360	-0.02%
2022/06/17	4	45.48	43	45.52	45.90	-39	9,340	-0.42%
2022/06/16	26	46.93	48	47.26	45.05	-22	9,253	-0.24%
2022/06/15	48	47.37	8	47.87	46.50	40	9,064	0.44%
2022/06/14	5	45.92	3	46.36	46.80	2	8,648	0.02%
2022/06/13	3.5	46.30	6	46.03	46.25	-2.5	8,523	-0.03%
2022/06/10	6	47.03	5.2	47.00	46.85	0.8	8,453	0.01%
2022/06/09	22	47.32	20	47.49	46.90	2	8,270	0.02%
2022/06/08	5	46.82	4	46.08	46.45	1	7,865	0.01%
2022/06/07	83	47.73	84	47.56	46.80	-1	7,610	-0.01%
2022/06/06	37	46.48	39	46.60	46.00	-2	6,831	-0.03%
2022/06/02	98	46.48	103.5	46.59	47.15	-5.5	6,442	-0.09%	大賣/
2022/06/01	6	44.02	33	43.93	43.25	-27	5,640	-0.48%
2022/05/31	33	43.10	17	42.77	43.30	16	5,373	0.30%
2022/05/30	3	42.43	11	42.33	42.30	-8	5,287	-0.15%
2022/05/27	1	40.70	0	0.00	40.60	1	5,150	0.02%
2022/05/26	0	0.00	1	41.50	40.00	-1	5,173	-0.02%
2022/05/24	4	40.28	2.1	40.90	39.25	1.9	5,178	0.04%
2022/05/23	5.1	40.13	4	41.23	40.70	1.1	5,144	0.02%
2022/05/20	2	39.50	0	0.00	39.05	2	5,081	0.04%
2022/05/19	1	38.95	0	0.00	38.95	1	5,095	0.02%
2022/05/13	1	38.45	0	0.00	38.10	1	5,261	0.02%
2022/05/12	2	38.55	5	38.25	38.00	-3	5,301	-0.06%
2022/05/11	1	39.80	1	39.30	38.85	0	5,332	0.00%
2022/05/06	1	40.45	4	40.05	40.85	-3	5,774	-0.05%
2022/05/05	0	0.00	2.5	40.64	40.85	-2.5	6,053	-0.04%
2022/05/04	1	40.00	0	0.00	39.80	1	6,258	0.02%
2022/05/03	8	40.33	10	40.80	40.20	-2	6,536	-0.03%
2022/04/28	4	40.54	1	40.95	39.30	3	6,630	0.05%
2022/04/27	4	39.39	0.8	39.40	39.40	3.2	6,799	0.05%
2022/04/26	5	39.83	1	40.50	40.50	4	6,956	0.06%
2022/04/25	0	0.00	0.1	41.50	40.85	-0.1	6,974	0.00%
2022/04/21	0	0.00	1	41.60	42.10	-1	7,023	-0.01%
2022/04/20	0	0.00	2	40.95	41.00	-2	7,015	-0.03%
2022/04/19	2	41.00	0	0.00	41.00	2	7,040	0.03%
2022/04/18	0	0.00	1.1	40.56	40.35	-1.1	7,054	-0.02%
2022/04/15	5	42.20	4	42.63	41.80	1	7,040	0.01%
2022/04/14	0.2	43.65	2.1	43.09	43.10	-1.9	7,033	-0.03%
2022/04/13	37	45.16	31	45.14	43.75	6	7,047	0.09%
2022/04/12	1	42.50	8	42.65	43.45	-7	6,629	-0.11%
2022/04/11	16	43.63	3	43.15	42.55	13	6,476	0.20%
2022/04/08	24.3	43.27	28	43.63	43.80	-3.7	6,156	-0.06%
2022/04/07	12	43.48	30	43.55	42.95	-18	5,796	-0.31%
2022/04/06	3.5	40.66	3.2	40.83	40.40	0.3	5,378	0.01%
2022/04/01	93.2	42.61	84	43.17	41.50	9.2	5,326	0.17%
2022/03/31	11	42.41	9	42.31	42.70	2	4,699	0.04%
2022/03/30	5	40.75	3	40.87	40.95	2	4,508	0.04%
2022/03/29	1	40.50	1	40.10	39.90	0	4,507	0.00%
2022/03/28	3	40.00	0	0.00	40.65	3	4,522	0.07%
2022/03/25	1	41.15	1	41.10	41.15	0	4,505	0.00%
2022/03/24	4	41.26	1	40.90	40.55	3	4,467	0.07%
2022/03/23	0	0.00	5	41.37	41.25	-5	4,439	-0.11%
2022/03/22	7	41.20	3	41.45	41.15	4	4,403	0.09%
2022/03/21	1	40.55	4.6	40.38	40.35	-3.6	4,325	-0.08%
2022/03/18	1	39.00	0	0.00	39.05	1	4,386	0.02%
2022/03/17	0	38.80	0	0.00	38.80	0	4,468	0.00%
2022/03/16	0	0.00	4	38.01	37.75	-4	4,609	-0.09%
2022/03/15	4	37.76	4	38.55	37.50	0	4,702	0.00%
2022/03/14	4	38.31	42	38.17	38.20	-38	4,761	-0.80%
2022/03/11	0	0.00	15	37.95	38.15	-15	4,926	-0.30%
2022/03/10	0	0.00	1.4	38.43	38.30	-1.4	5,070	-0.03%
2022/03/09	1	37.70	1	37.75	37.75	0	5,219	0.00%
2022/03/08	1.1	37.27	1	36.60	36.00	0.1	5,317	0.00%
2022/03/07	0.1	37.30	40	37.00	37.10	-39.9	5,357	-0.75%
2022/03/04	0.2	39.72	0	0.00	39.05	0.2	5,446	0.00%
2022/03/03	82	41.21	1	41.00	39.80	81	5,537	1.46%
2022/03/02	16	39.93	3	40.20	39.95	13	5,566	0.23%
2022/03/01	0	0.00	10.1	40.65	40.50	-10.1	5,708	-0.18%
2022/02/25	1.1	39.09	0	0.00	38.80	1.1	6,023	0.02%
2022/02/24	3.1	39.68	8	39.58	38.60	-4.9	6,108	-0.08%
2022/02/23	4	40.50	1	39.95	40.55	3	6,144	0.05%
2022/02/22	4	39.96	1	39.95	39.70	3	6,348	0.05%
2022/02/21	2	40.90	2	41.28	40.80	0	6,731	0.00%
2022/02/18	0	0.00	3	40.65	40.85	-3	6,936	-0.04%
2022/02/17	1	41.65	4	41.46	40.85	-3	7,449	-0.04%
2022/02/16	4	41.79	0	0.00	42.05	4	7,729	0.05%
2022/02/15	15	39.98	34	40.43	40.35	-19	7,766	-0.24%
2022/02/14	12	39.58	15	39.81	39.40	-3	7,968	-0.04%
2022/02/11	17	40.95	11	40.95	40.75	6	8,079	0.07%
2022/02/10	11	42.25	7	41.78	41.60	4	8,150	0.05%
2022/02/09	12	42.10	10	42.28	42.00	2	8,151	0.02%
2022/02/08	28	42.31	15	42.37	42.50	13	8,338	0.16%
2022/02/07	12	41.15	8	40.83	41.90	4	8,113	0.05%
2022/01/26	13.1	39.93	18.2	39.67	39.30	-5.1	7,866	-0.06%
2022/01/25	16.1	40.14	12	39.63	38.50	4.1	7,821	0.05%
2022/01/24	1	37.90	3	37.63	38.20	-2	7,673	-0.03%
2022/01/21	3	39.40	5	39.37	38.90	-2	7,730	-0.03%
2022/01/20	3	39.65	8	39.92	39.45	-5	7,757	-0.06%
2022/01/19	6	38.88	10	38.08	38.20	-4	7,660	-0.05%
2022/01/18	10	36.68	5	37.06	36.85	5	7,727	0.06%
2022/01/17	11	36.93	10	37.03	37.05	1	7,792	0.01%
2022/01/14	1	33.90	1	34.15	34.45	0	7,750	0.00%
2022/01/13	1	35.30	0	0.00	35.10	1	7,752	0.01%
2022/01/12	0	0.00	5	35.40	35.50	-5	7,751	-0.06%
2022/01/10	0	0.00	2	37.48	37.45	-2	7,749	-0.03%
2022/01/07	2.1	38.06	2	37.45	37.30	0.1	7,774	0.00%
2022/01/06	5	38.68	17	38.67	38.50	-12	7,781	-0.15%
2022/01/05	3	39.92	2	40.45	39.90	1	7,727	0.01%
2022/01/04	2	40.00	5	40.60	39.85	-3	7,774	-0.04%
2022/01/03	2	39.58	0	0.00	39.70	2	7,792	0.03%
2021/12/30	4	39.90	2	40.05	39.95	2	7,824	0.03%
2021/12/29	3	40.00	2	40.30	40.05	1	7,915	0.01%
2021/12/28	2	41.00	7	40.94	40.40	-5	8,243	-0.06%
2021/12/27	2	40.20	0	0.00	40.30	2	8,295	0.02%
2021/12/24	6	40.38	0	0.00	39.95	6	8,359	0.07%
2021/12/23	2	41.25	2	42.00	41.15	0	8,360	0.00%
2021/12/22	2	41.58	1	41.95	41.40	1	8,433	0.01%
2021/12/21	1	40.45	1	40.85	40.95	0	8,597	0.00%
2021/12/20	3	40.75	6	40.90	41.05	-3	8,603	-0.03%
2021/12/17	3	40.20	0	0.00	40.00	3	8,562	0.04%
2021/12/16	0	41.45	2	41.25	41.20	-2	8,485	-0.02%
2021/12/15	8	41.19	0	0.00	41.15	8	8,434	0.09%
2021/12/14	3	41.97	1	43.15	40.90	2	8,390	0.02%
2021/12/13	4	44.45	0.1	44.55	43.00	3.9	8,274	0.05%
2021/12/10	5.1	42.96	3	42.77	44.50	2.1	8,162	0.03%
2021/12/09	0	0.00	10.1	46.10	44.50	-10.1	8,038	-0.13%
2021/12/08	10.1	45.23	8	45.85	45.15	2.1	7,958	0.03%
2021/12/07	13	46.06	7	46.12	45.85	6	7,912	0.08%
2021/12/06	5	44.50	26.1	45.74	45.45	-21.1	7,813	-0.27%
2021/12/03	21.1	44.98	12	44.94	44.50	9.1	7,663	0.12%
2021/12/02	10.5	43.82	0	0.00	43.05	10.5	7,505	0.14%
2021/12/01	8	43.80	3	43.60	43.40	5	7,396	0.07%
2021/11/30	2	43.95	3	43.67	43.40	-1	7,356	-0.01%
2021/11/29	7	41.79	7	41.88	42.25	0	7,265	0.00%
2021/11/26	5	43.25	0	0.00	42.90	5	7,148	0.07%
2021/11/25	16	44.77	26	44.94	44.95	-10	7,006	-0.14%
2021/11/24	18	44.15	7	44.01	45.15	11	6,847	0.16%
2021/11/23	8.5	42.40	3.1	43.11	42.05	5.5	6,516	0.08%
2021/11/22	26	43.52	21	43.44	43.00	5	6,432	0.08%
2021/11/19	9	43.68	31.1	44.01	43.65	-22.1	6,353	-0.35%
2021/11/18	22	45.00	49.4	45.37	44.10	-27.4	6,144	-0.45%
2021/11/17	1.4	43.76	5	43.57	43.50	-3.7	5,726	-0.06%
2021/11/16	196	43.75	162.1	42.88	42.05	33.9	5,502	0.62%	大買/大賣/
2021/11/15	43.5	40.50	31	41.12	41.55	12.5	4,984	0.25%
2021/11/12	16.1	38.67	10.3	39.01	37.80	5.8	4,667	0.12%
2021/11/11	31	40.31	18	40.27	39.00	13	4,548	0.29%
2021/11/10	1.1	39.59	7	39.81	39.50	-6	4,331	-0.14%
2021/11/09	1	38.56	2	39.27	38.85	-1	4,179	-0.02%
2021/11/08	15	39.63	1	39.30	38.00	14	4,063	0.34%
2021/11/05	18	39.54	53.1	39.40	39.80	-35.1	3,986	-0.88%
2021/11/04	22.1	37.92	10	38.25	38.20	12.1	3,769	0.32%
2021/11/03	4	37.31	1	37.80	37.00	3	3,715	0.08%
2021/11/02	7	37.22	21	38.12	37.10	-14	3,701	-0.38%
2021/11/01	12	38.13	5	38.70	37.70	7	3,523	0.20%
2021/10/29	5	36.48	3	37.37	37.10	2	3,433	0.06%
2021/10/28	5	37.08	3	36.90	35.70	2	3,373	0.06%
2021/10/27	6.3	36.43	5.1	35.69	36.60	1.2	3,439	0.04%
2021/10/26	20.1	35.36	21	35.84	35.70	-0.9	3,391	-0.03%
2021/10/25	0	0.00	5	33.72	33.85	-5	3,153	-0.16%
2021/10/22	15	31.75	20	32.05	32.00	-5	3,071	-0.16%
2021/10/21	8	32.58	0	0.00	32.25	8	3,112	0.26%
2021/10/20	1	32.70	3	32.80	32.85	-2	3,094	-0.06%
2021/10/18	2	31.90	10	32.20	31.85	-8	3,073	-0.26%
2021/10/15	1.6	32.17	0	0.00	32.10	1.6	3,100	0.05%
2021/10/12	10	30.70	0	0.00	30.45	10	3,022	0.33%
2021/10/08	1	33.05	1	33.50	32.45	0	2,967	0.00%
2021/10/07	3	33.10	3	33.48	33.05	0	2,948	0.00%
2021/10/06	2	33.88	2	34.05	33.00	0	2,963	0.00%
2021/10/05	34	33.73	43	33.88	32.70	-9	2,869	-0.31%
2021/10/04	10	33.10	1	33.10	33.10	9	2,536	0.35%
2021/10/01	2	32.80	12	33.52	30.85	-10	2,491	-0.40%
2021/09/30	14	32.26	6	32.62	33.20	8	2,443	0.33%
2021/09/29	1	32.25	1	34.20	32.00	0	2,568	0.00%
2021/09/28	6	33.53	1	33.25	32.80	5	2,567	0.19%
2021/09/27	0	0.00	13	31.25	31.70	-13	2,393	-0.54%
2021/09/23	2	30.25	0	0.00	30.25	2	2,468	0.08%
2021/09/22	4	30.11	0	0.00	30.10	4	2,500	0.16%
2021/09/17	7	31.13	0	0.00	31.10	7	2,540	0.28%
2021/09/16	0	0.00	3	32.55	31.25	-3	2,550	-0.12%
2021/09/15	3	31.85	0	0.00	31.95	3	2,544	0.12%
2021/09/14	0	0.00	6	31.92	32.20	-6	2,546	-0.24%
2021/09/13	5	31.30	0	0.00	31.70	5	2,509	0.20%
2021/09/10	4	31.53	4	31.33	31.40	0	2,492	0.00%
2021/09/09	1	32.40	0	0.00	32.75	1	2,447	0.04%
2021/09/06	1	32.60	0	0.00	31.75	1	2,365	0.04%
2021/09/02	0	0.00	8.1	32.04	32.00	-8.1	2,337	-0.35%
2021/09/01	1	31.05	0	0.00	31.10	1	2,301	0.04%
2021/08/31	0	0.00	0.1	31.11	30.75	-0.1	2,302	0.00%
2021/08/27	0.1	31.32	0	31.31	31.25	0.1	2,301	0.00%
2021/08/26	7	31.50	0	0.00	31.20	7	2,278	0.31%
2021/08/25	0	0.00	1	31.23	31.30	-1	2,257	-0.04%
2021/08/24	1	30.87	0.1	30.90	30.85	0.9	2,252	0.04%
2021/08/23	0.1	29.95	0.1	29.85	29.90	0	2,247	0.00%
2021/08/20	0.1	28.85	0.2	28.93	29.00	-0.2	2,254	-0.01%
2021/08/19	1.2	30.69	1.9	30.38	29.10	-0.7	2,296	-0.03%
2021/08/18	0.9	29.34	0	0.00	31.10	0.9	2,330	0.04%
2021/08/17	0	0.00	0.1	30.00	28.90	-0.1	2,319	-0.01%
2021/08/16	1.1	29.51	0	0.00	29.15	1.1	2,316	0.05%
2021/08/11	0	0.00	1	31.55	31.05	-1	2,300	-0.04%
2021/08/10	0	0.00	7.3	33.50	32.90	-7.3	2,272	-0.32%
2021/08/09	0.3	36.56	2.5	35.79	35.10	-2.2	2,218	-0.10%
2021/08/06	0.2	37.72	7.9	36.87	36.50	-7.7	2,215	-0.35%
2021/08/05	3.7	38.38	3.2	38.26	38.25	0.4	2,210	0.02%
2021/08/04	4.8	38.90	1.3	38.93	38.35	3.5	2,225	0.16%
2021/08/03	9.1	38.72	4	38.56	38.70	5.1	2,185	0.23%
2021/08/02	22.3	38.67	16	38.74	39.20	6.3	2,114	0.30%
2021/07/30	2	37.11	0	0.00	36.50	2	1,928	0.10%
2021/07/29	0.1	35.00	1	35.00	35.00	-1	1,859	-0.05%
2021/07/28	0	0.00	2	33.56	33.60	-2	1,858	-0.11%
2021/07/27	2	36.34	0	0.00	35.10	2	1,864	0.10%
2021/07/26	0	0.00	2.3	35.78	35.50	-2.3	1,836	-0.13%
2021/07/23	2.3	35.26	0.1	35.25	35.55	2.2	1,828	0.12%
2021/07/22	0.1	34.10	3	33.97	33.85	-2.9	1,816	-0.16%
2021/07/21	1	34.90	2	33.90	33.25	-1	1,806	-0.06%
2021/07/20	0	0.00	2	34.10	34.05	-2	1,768	-0.11%
2021/07/19	1	35.05	0	0.00	35.05	1	1,759	0.06%
2021/07/16	1	35.65	0	0.00	35.65	1	1,774	0.06%
2021/07/15	1	35.60	2.5	35.69	35.50	-1.5	1,778	-0.09%
2021/07/14	2.5	36.16	2.3	35.96	35.35	0.3	1,777	0.02%
2021/07/13	2.3	38.79	3	37.95	36.95	-0.7	1,760	-0.04%
2021/07/09	3	37.13	0.6	37.36	36.90	2.4	1,695	0.14%
2021/07/08	0.6	38.73	3.8	38.21	37.95	-3.2	1,702	-0.19%
2021/07/07	4.8	37.78	2.2	37.88	37.55	2.6	1,709	0.15%
2021/07/06	13.2	39.69	30.5	40.22	38.45	-17.3	1,717	-1.00%
2021/07/05	6.2	37.26	5.6	37.83	38.35	0.6	1,591	0.04%
2021/07/02	1.5	35.00	0.6	34.78	34.90	0.9	1,550	0.06%
2021/07/01	3.2	35.66	5.2	35.92	35.00	-1.9	1,602	-0.12%
2021/06/30	2.3	35.33	15.1	34.59	35.80	-12.7	1,688	-0.75%
2021/06/29	3.1	32.81	4.1	32.85	33.05	-1.1	1,671	-0.06%
2021/06/28	10.1	32.34	1.3	31.46	33.90	8.8	1,655	0.53%
2021/06/25	0.6	31.12	0.1	31.41	31.40	0.5	1,624	0.03%
2021/06/24	1	30.10	0	0.00	30.00	1	1,635	0.06%
2021/06/23	0.1	29.90	0	0.00	30.20	0.1	1,634	0.01%
2021/06/21	5	28.95	5	29.58	28.70	0	1,641	0.00%
2021/06/16	0	0.00	0.5	30.42	29.80	-0.5	1,693	-0.03%
2021/06/15	0.3	30.35	0	0.00	30.50	0.3	1,708	0.02%
2021/06/11	0.2	30.20	0	0.00	30.35	0.2	1,718	0.01%
2021/06/10	0	0.00	0.9	30.30	30.55	-0.9	1,727	-0.05%
2021/06/09	0.2	29.89	0	0.00	30.20	0.2	1,736	0.01%
2021/06/08	0.7	30.10	0	0.00	30.15	0.7	1,751	0.04%
2021/06/04	0	0.00	0.1	30.00	29.40	-0.1	1,782	0.00%
2021/06/03	0	0.00	0.2	30.80	30.10	-0.2	1,814	-0.01%
2021/06/02	0	0.00	0.6	30.43	30.15	-0.6	1,846	-0.03%
2021/05/31	2	30.45	0	0.00	30.20	2	1,874	0.11%
2021/05/28	0	0.00	1	31.10	30.65	-1	1,888	-0.05%
2021/05/27	4	32.03	2	31.10	30.50	2	1,913	0.10%
2021/05/26	0	0.00	1	32.20	32.20	-1	1,915	-0.05%
2021/05/25	0	0.00	7	27.35	29.30	-7	1,935	-0.36%
2021/05/19	3	26.77	0	0.00	26.15	3	2,202	0.14%
2021/05/17	0	0.00	1	25.90	24.80	-1	2,232	-0.04%
2021/05/14	4	27.58	0	0.00	26.35	4	2,227	0.18%
2021/05/13	1.9	26.53	0.3	25.94	27.00	1.5	2,215	0.07%
2021/05/12	2.3	27.98	2	27.75	27.75	0.3	2,197	0.02%
2021/05/11	3	31.78	4	31.71	30.80	-1	2,215	-0.05%
2021/05/10	1	34.45	0	0.00	33.85	1	2,210	0.05%
2021/05/07	0	0.00	0.1	35.50	35.00	-0.1	2,241	0.00%
2021/05/06	0.4	34.59	0	0.00	34.40	0.4	2,272	0.02%
2021/05/05	5	34.00	0	0.00	33.65	5	2,287	0.22%
2021/05/04	1.7	33.16	1	35.20	32.90	0.7	2,364	0.03%
2021/05/03	2	35.38	6	35.87	35.00	-4	2,360	-0.17%
2021/04/29	3	37.05	2	37.10	37.10	1	2,356	0.04%
2021/04/28	1	37.25	4	37.43	37.30	-3	2,374	-0.13%
2021/04/27	1	38.10	0	0.00	37.80	1	2,405	0.04%
2021/04/26	2	38.33	4	38.30	38.20	-2	2,420	-0.08%
2021/04/23	2	38.00	0	0.00	38.00	2	2,436	0.08%
2021/04/22	4	38.19	1	38.50	37.70	3	2,468	0.12%
2021/04/21	2	38.60	2	38.80	38.60	0	2,455	0.00%
2021/04/19	0	0.00	3	39.30	38.95	-3	2,522	-0.12%
2021/04/16	2	39.10	0	0.00	39.30	2	2,593	0.08%
2021/04/15	2	38.80	0	0.00	38.90	2	2,616	0.08%
2021/04/14	6	38.89	1	38.40	38.50	5	2,618	0.19%
2021/04/13	5	39.00	0	0.00	38.80	5	2,642	0.19%
2021/04/12	3	40.80	5	40.68	39.75	-2	2,657	-0.08%
2021/04/09	20	42.85	8.1	42.92	41.65	12	2,658	0.45%
2021/04/08	18	43.56	1	43.45	43.80	17	2,631	0.65%
2021/04/07	2	43.18	7	43.06	43.60	-5	2,621	-0.19%
2021/04/06	10	42.98	11	42.45	44.00	-1	2,567	-0.04%
2021/04/01	5	39.72	1	40.00	40.15	4	2,509	0.16%
2021/03/31	1	38.25	0	0.00	38.20	1	2,574	0.04%
2021/03/30	2	40.00	0	0.00	39.10	2	2,591	0.08%
2021/03/29	2	37.68	1	39.85	39.70	1	2,588	0.04%
2021/03/26	1	37.50	0	0.00	37.80	1	2,594	0.04%
2021/03/25	0	37.80	1	37.75	37.45	-1	2,637	-0.04%
2021/03/24	2	37.50	1	37.55	37.45	1	2,662	0.04%
2021/03/23	6	38.69	0	0.00	38.25	6	2,673	0.22%
2021/03/22	0	39.45	0	0.00	39.15	0	2,662	0.00%
2021/03/18	2	39.63	0	0.00	40.95	2	2,686	0.07%
2021/03/17	1	39.40	0	0.00	39.45	1	2,710	0.04%
2021/03/16	1	39.60	0	0.00	39.50	1	2,737	0.04%
2021/03/12	0	39.80	0	0.00	39.40	0	2,845	0.00%
2021/03/11	1	39.65	0	0.00	39.90	1	3,008	0.03%
2021/03/10	1	39.45	0	0.00	39.70	1	3,231	0.03%
2021/03/08	2	41.38	60	40.52	40.80	-58	3,641	-1.59%
2021/03/05	0	0.00	3	42.47	42.35	-3	3,669	-0.08%
2021/03/04	62	43.85	3	43.27	42.95	59	3,788	1.56%
2021/03/03	1	42.60	0	0.00	42.85	1	3,801	0.03%
2021/03/02	1	43.95	61	43.62	43.60	-60	3,807	-1.58%
2021/02/26	60	44.99	4	44.94	44.85	56	3,845	1.46%
2021/02/25	1	43.45	5	45.49	45.55	-4	3,906	-0.10%
2021/02/24	4	43.96	0	0.00	43.15	4	3,993	0.10%
2021/02/23	3	44.58	4.2	44.02	45.00	-1.2	4,048	-0.03%
2021/02/22	3	44.93	37	42.64	45.55	-34	4,054	-0.84%
2021/02/19	33	41.60	2	41.85	41.45	31	3,988	0.78%
2021/02/18	4	39.95	0	0.00	40.05	4	4,055	0.10%
2021/02/17	0	0.00	2	39.75	40.00	-2	4,124	-0.05%
2021/02/05	0	0.00	1	38.30	38.30	-1	4,118	-0.02%
2021/02/04	0	0.00	1	38.80	38.95	-1	4,168	-0.02%
2021/02/03	1	38.50	1	39.30	38.65	0	4,249	0.00%
2021/02/02	0.1	39.50	3	40.00	39.30	-2.9	4,321	-0.07%
2021/02/01	1	37.55	1	37.50	38.05	0	4,378	0.00%
2021/01/29	1	38.80	2	39.00	38.00	-1	4,542	-0.02%
2021/01/28	1	37.20	2	38.25	38.95	-1	4,791	-0.02%
2021/01/27	2	38.25	0	0.00	38.00	2	5,020	0.04%
2021/01/26	4	38.94	5	39.77	38.60	-1	5,387	-0.02%
2021/01/25	0	0.00	4	36.71	36.90	-4	5,574	-0.07%
2021/01/22	4	33.34	1	33.40	33.55	3	5,613	0.05%
2021/01/21	4	34.33	5	34.74	34.20	-1	5,605	-0.02%
2021/01/20	2	34.28	1	34.25	34.05	1	5,602	0.02%
2021/01/19	4	37.44	0	0.00	36.35	4	5,579	0.07%
2021/01/18	1	37.10	6	37.33	37.20	-5	5,586	-0.09%
2021/01/15	2	38.83	1	39.10	38.70	1	5,587	0.02%
2021/01/14	0	0.00	2	37.95	37.95	-2	5,599	-0.04%
2021/01/13	1.1	37.62	2	38.40	38.20	-1	5,663	-0.02%
2021/01/12	1	36.00	0	0.00	35.95	1	5,738	0.02%
2021/01/11	7	37.31	400	37.46	37.65	-393	5,783	-6.79%	大賣/鉅額交易
2021/01/08	1	39.00	200.1	39.05	39.05	-199.1	5,781	-3.44%	大賣/鉅額交易
2021/01/07	0	0.00	2	40.40	40.00	-2	5,826	-0.03%
2021/01/06	1	39.80	0	0.00	39.80	1	5,971	0.02%
2021/01/05	0	0.00	225	41.97	41.60	-225	5,985	-3.76%	大賣/鉅額交易
2020/12/31	1	41.70	3	41.52	41.30	-2	6,066	-0.03%
2020/12/30	1	42.10	5	41.83	42.00	-4	6,061	-0.07%
2020/12/29	2	39.78	0	0.00	39.50	2	6,028	0.03%
2020/12/28	2	39.20	1	39.35	39.15	1	6,021	0.02%
2020/12/25	3	40.68	1	39.60	40.35	2	5,973	0.03%
2020/12/24	4	42.40	154	42.93	41.80	-150	5,891	-2.55%	大賣/鉅額交易
2020/12/23	0	0.00	1	42.45	42.50	-1	5,922	-0.02%
2020/12/22	0	0.00	4	42.90	41.50	-4	5,968	-0.07%
2020/12/21	3.3	41.42	0	0.00	41.30	3.3	6,036	0.05%
2020/12/18	7	43.39	1	44.05	43.00	6	6,038	0.10%
2020/12/17	5	44.30	0	0.00	44.05	5	6,032	0.08%
2020/12/16	2	44.58	6.1	44.90	44.90	-4.1	6,063	-0.07%
2020/12/15	7	44.41	11	44.36	43.75	-4	6,138	-0.07%
2020/12/14	14.4	44.85	3	45.00	44.90	11.4	6,110	0.19%
2020/12/11	1	45.75	1	45.50	45.30	0	6,101	0.00%
2020/12/10	3.1	46.00	0	0.00	45.50	3.1	6,081	0.05%
2020/12/09	6	46.60	3	46.37	46.45	3	6,052	0.05%
2020/12/08	3.2	47.24	2	47.73	47.20	1.2	6,016	0.02%
2020/12/07	6	45.48	17	45.81	45.15	-11	5,945	-0.19%
2020/12/04	11.5	50.30	4.1	50.07	49.90	7.4	5,781	0.13%
2020/12/03	17.1	52.83	40	51.68	54.90	-22.9	5,571	-0.41%
2020/12/02	14	48.64	40.2	49.25	50.70	-26.2	5,343	-0.49%
2020/12/01	1	45.20	6	45.29	46.10	-5	5,163	-0.10%
2020/11/30	13	45.63	21	45.77	45.00	-8	5,127	-0.16%
2020/11/27	1	47.50	2	46.85	47.05	-1	5,031	-0.02%
2020/11/25	29.2	47.66	11	47.77	47.20	18.2	5,055	0.36%
2020/11/24	18	47.88	26.7	47.61	47.00	-8.7	5,030	-0.17%
2020/11/23	10	47.28	64	48.96	48.80	-54	5,037	-1.07%
2020/11/20	7	49.43	2	48.75	48.35	5	4,954	0.10%
2020/11/19	7	49.23	6	48.83	50.40	1	4,860	0.02%
2020/11/18	14	48.01	1	48.05	48.05	13	4,789	0.27%
2020/11/17	4	48.19	9	48.17	48.30	-5	4,737	-0.11%
2020/11/16	17	47.19	20	46.84	47.85	-3	4,689	-0.06%
2020/11/13	6	45.55	2	45.75	45.75	4	4,663	0.09%
2020/11/12	6	45.50	4	46.09	45.75	2	4,666	0.04%
2020/11/11	14	45.18	202	45.08	47.05	-188	4,679	-4.02%	大賣/鉅額交易
2020/11/10	3	45.67	404	45.41	44.90	-401	4,623	-8.67%	大賣/鉅額交易
2020/11/09	12	47.66	16.3	47.17	46.50	-4.3	4,551	-0.09%
2020/11/06	17	47.02	14.3	47.21	47.60	2.7	4,465	0.06%
2020/11/05	13	46.98	12	47.33	46.00	1	4,329	0.02%
2020/11/04	17	44.88	10	44.82	45.00	7	4,100	0.17%
2020/11/03	17	41.79	38	41.00	45.10	-21	3,930	-0.53%
2020/11/02	40	39.44	33	39.59	41.00	7	3,561	0.20%
2020/10/30	5	37.15	3	35.80	37.45	2	3,310	0.06%
2020/10/27	1	36.35	3	35.75	36.35	-2	3,293	-0.06%
2020/10/23	5	37.30	4	36.68	37.00	1	3,313	0.03%
2020/10/22	1	37.05	0	0.00	36.95	1	3,366	0.03%
2020/10/21	1	38.25	26	38.45	38.30	-25	3,397	-0.74%
2020/10/20	8	39.58	33	39.56	39.85	-25	3,428	-0.73%
2020/10/19	30	38.81	1	39.50	39.50	29	3,365	0.86%
2020/10/16	5	38.49	2	39.45	38.00	3	3,327	0.09%
2020/10/15	0	0.00	4	39.15	39.00	-4	3,279	-0.12%
2020/10/14	10	39.74	1	39.15	38.95	9	3,255	0.28%
2020/10/13	2	37.75	2	37.75	38.00	0	3,197	0.00%
2020/10/12	3	36.60	9	38.12	37.95	-6	3,207	-0.19%
2020/10/08	1	35.70	9	35.78	36.20	-8	3,144	-0.25%
2020/10/07	0	0.00	4	34.13	34.20	-4	3,112	-0.13%
2020/10/06	4	33.49	0	0.00	33.95	4	3,158	0.13%
2020/10/05	1	33.20	0	0.00	32.80	1	3,261	0.03%
2020/09/29	1	34.05	10	34.55	33.50	-9	3,470	-0.26%
2020/09/28	12	33.48	0	0.00	34.10	12	3,617	0.33%
2020/09/25	28	30.90	2	30.40	31.10	26	3,636	0.72%
2020/09/24	14	33.27	2	33.30	32.55	12	3,686	0.33%
2020/09/23	2	35.35	41	36.00	35.30	-39	3,768	-1.03%
2020/09/22	6	36.83	3	37.60	36.50	3	3,926	0.08%
2020/09/21	5	38.52	17	38.34	38.00	-12	3,973	-0.30%
2020/09/18	54	38.01	3	37.90	39.10	51	3,924	1.30%
2020/09/16	1	36.10	0	0.00	36.15	1	3,857	0.03%
2020/09/09	0	0.00	1	35.70	36.80	-1	3,897	-0.03%
2020/09/08	0	0.00	0.3	35.80	35.85	-0.3	3,901	-0.01%
2020/09/07	1	37.15	0	0.00	36.50	1	3,904	0.03%
2020/09/04	0	0.00	6.1	36.43	36.65	-6.1	3,934	-0.16%
2020/09/03	5	37.65	3	38.07	37.30	2	3,949	0.05%
2020/09/02	0	0.00	7	38.10	37.90	-7	4,035	-0.17%
2020/09/01	0	0.00	1	39.00	38.80	-1	4,047	-0.02%
2020/08/31	2	39.00	8	39.33	39.35	-6	4,041	-0.15%
2020/08/28	5	38.84	0	0.00	38.90	5	4,039	0.12%
2020/08/27	2	40.00	0	0.00	39.00	2	4,027	0.05%
2020/08/26	0	0.00	3	37.53	37.70	-3	3,958	-0.08%
2020/08/25	1	35.30	0	0.00	35.05	1	3,924	0.03%
2020/08/24	0	0.00	1	34.95	34.90	-1	3,927	-0.03%
2020/08/21	1	33.85	1	34.40	34.35	0	3,956	0.00%
2020/08/20	5	33.73	2	33.43	33.80	3	3,992	0.08%
2020/08/19	4	35.60	0	0.00	35.80	4	4,003	0.10%
2020/08/18	4	34.00	2.2	33.19	33.35	1.8	4,024	0.05%
2020/08/17	1	34.60	1	34.10	34.50	0	4,020	0.00%
2020/08/12	2	37.10	1	37.50	37.20	1	4,108	0.02%
2020/08/11	2	37.90	2	37.95	37.20	0	4,127	0.00%
2020/08/10	2	38.65	3	39.20	38.60	-1	4,182	-0.02%
2020/08/07	3	39.53	2	38.90	39.90	1	4,209	0.02%
2020/08/06	1	36.90	0	0.00	36.90	1	4,169	0.02%
2020/08/05	0	0.00	6	36.61	37.00	-6	4,217	-0.14%
2020/08/04	4	37.30	20	37.01	36.75	-16	4,335	-0.37%
2020/08/03	1	36.85	0	0.00	37.20	1	4,593	0.02%
2020/07/31	2	38.55	0	0.00	38.15	2	4,819	0.04%
2020/07/30	0	0.00	8	36.76	37.75	-8	4,995	-0.16%
2020/07/29	1	35.05	1	36.00	36.70	0	5,103	0.00%
2020/07/28	2	36.28	0	0.00	36.20	2	5,147	0.04%
2020/07/27	1	37.30	4	39.00	37.55	-3	5,174	-0.06%
2020/07/24	29	40.72	3	41.23	39.95	26	5,227	0.50%
2020/07/23	2	42.45	6	41.33	42.05	-4	5,389	-0.07%
2020/07/22	0	0.00	1	41.35	41.35	-1	5,464	-0.02%
2020/07/21	0	0.00	5	38.94	38.90	-5	5,613	-0.09%
2020/07/20	6	35.26	13	35.18	38.70	-7	5,708	-0.12%
2020/07/17	18	41.86	1	43.80	38.55	17	5,734	0.30%
2020/07/16	1	38.90	4	38.55	41.10	-3	5,708	-0.05%
2020/07/15	1	37.80	2	37.80	37.40	-1	5,689	-0.02%
2020/07/14	1	36.90	1	38.90	38.00	0	5,754	0.00%
2020/07/13	2	37.83	1	37.80	37.85	1	5,826	0.02%
2020/07/10	27	38.67	6	37.23	36.95	21	5,806	0.36%
2020/07/09	10	37.21	2	38.60	38.60	8	5,696	0.14%
2020/07/08	4	33.83	1	35.10	35.10	3	5,540	0.05%
2020/07/07	0	0.00	31	29.43	31.95	-31	5,497	-0.56%
2020/07/06	2	29.63	5	29.58	29.05	-3	5,361	-0.06%
2020/07/03	2	28.45	9	28.86	28.75	-7	5,356	-0.13%
2020/07/02	2	28.48	3	29.50	28.60	-1	5,270	-0.02%
2020/07/01	5	27.16	19	27.51	27.90	-14	5,129	-0.27%
2020/06/30	0	0.00	1	23.10	25.40	-1	4,946	-0.02%
2020/06/24	17	23.05	0	0.00	23.35	17	4,888	0.35%
2020/06/23	0	0.00	1	23.75	23.40	-1	4,893	-0.02%
2020/06/22	1	24.25	0	0.00	23.75	1	4,894	0.02%
2020/06/18	0	0.00	1	24.40	23.90	-1	4,915	-0.02%
2020/06/17	3	23.95	13	24.50	24.35	-10	4,923	-0.20%
2020/06/12	1	22.20	3	22.65	23.55	-2	4,969	-0.04%
2020/06/11	13	23.55	0	0.00	23.00	13	4,978	0.26%
2020/06/10	5	23.45	0	0.00	24.20	5	4,963	0.10%
2020/06/09	4	23.53	97	23.10	23.65	-93	4,954	-1.88%
2020/06/08	8	24.90	22	24.81	24.75	-14	4,927	-0.28%
2020/06/05	15	25.37	0	0.00	25.45	15	5,001	0.30%
2020/06/04	11	25.30	0	0.00	25.30	11	5,034	0.22%
2020/06/03	1	26.05	6	26.45	25.90	-5	5,021	-0.10%
2020/06/02	8	26.80	0	0.00	26.30	8	4,997	0.16%
2020/06/01	0	0.00	1	25.50	25.85	-1	4,969	-0.02%
2020/05/29	2	25.38	1	25.20	25.20	1	4,990	0.02%
2020/05/28	7	25.52	0	0.00	25.35	7	5,002	0.14%
2020/05/26	3	27.18	13	26.96	26.65	-10	5,035	-0.20%
2020/05/25	6	26.46	23	26.86	26.95	-17	5,006	-0.34%
2020/05/22	6	25.58	9	25.89	25.30	-3	4,962	-0.06%
2020/05/21	1	26.15	5	26.00	25.80	-4	4,965	-0.08%
2020/05/20	2	25.30	11	25.20	25.15	-9	4,982	-0.18%
2020/05/19	10	25.95	3	26.13	25.95	7	4,961	0.14%
2020/05/18	4	24.79	1	24.25	24.10	3	4,876	0.06%
2020/05/15	4	24.03	3	23.80	24.50	1	4,862	0.02%
2020/05/14	10	25.06	1	25.70	24.50	9	4,797	0.19%
2020/05/12	12	26.21	1	26.10	26.10	11	4,859	0.23%
2020/05/11	17	26.92	28	25.38	26.20	-11	4,863	-0.23%
2020/05/08	100	27.33	58	27.94	26.15	42	4,859	0.86%
2020/05/07	31	27.10	28	26.85	27.40	3	4,664	0.06%
2020/05/06	206	23.67	2	24.05	24.95	204	4,554	4.48%	大買/鉅額交易
2020/05/05	7	22.72	31	23.06	22.70	-24	4,469	-0.54%
2020/05/04	73	22.88	4	22.79	22.80	69	4,394	1.57%
2020/04/30	29	24.03	7	24.49	23.60	22	4,351	0.51%
2020/04/29	80	23.65	4	23.44	23.80	76	4,310	1.76%
2020/04/28	132	24.52	36	24.67	23.75	96	4,265	2.25%	大買/
2020/04/27	1	23.10	31	23.00	23.35	-30	4,021	-0.75%
2020/04/24	755	21.14	22	21.39	21.25	733	3,958	18.52%	大買/鉅額交易
2020/04/23	221	19.92	14	19.46	19.70	207	3,853	5.37%	大買/鉅額交易
2020/04/22	348	17.74	0	0.00	18.45	348	3,750	9.28%	大買/鉅額交易
2020/04/21	11	17.95	1	18.15	17.25	10	3,695	0.27%
2020/04/16	6	17.63	5	17.70	17.40	1	3,539	0.03%
2020/04/14	5	14.60	0	0.00	14.90	5	3,392	0.15%
2020/04/10	0	0.00	1	14.60	14.95	-1	3,454	-0.03%
2020/04/09	6	14.71	2	15.00	14.45	4	3,456	0.12%
2020/04/08	2	14.98	5	15.10	15.30	-3	3,516	-0.09%
2020/04/07	1	14.25	0	0.00	14.30	1	3,580	0.03%
2020/04/01	0	0.00	1	11.70	11.85	-1	3,794	-0.03%
2020/03/26	0	0.00	50	10.82	10.85	-50	3,800	-1.32%
2020/03/25	1	11.40	6	11.25	11.20	-5	3,786	-0.13%
2020/03/19	50	10.60	10	10.05	10.05	40	3,688	1.08%
2020/03/17	2	12.90	13	12.15	12.10	-11	3,681	-0.30%
2020/03/16	5	13.65	10	13.60	13.35	-5	3,689	-0.14%
2020/03/12	4	15.20	1	15.05	14.90	3	3,782	0.08%
2020/03/11	6	15.82	15	15.83	16.55	-9	3,816	-0.24%
2020/03/10	25	13.70	5	13.00	15.05	20	3,725	0.54%
2020/03/09	0	13.60	0	0.00	13.70	0	3,670	0.00%
2020/02/27	0	0.00	41	16.13	15.90	-41	3,684	-1.11%
2020/02/24	1	18.80	3	19.05	18.90	-2	3,500	-0.06%
2020/02/21	1	19.35	5	19.50	19.35	-4	3,458	-0.12%
2020/02/19	0	0.00	1	19.10	19.00	-1	3,338	-0.03%
2020/02/17	0	0.00	8	19.49	19.55	-8	3,274	-0.24%
2020/02/14	1	19.90	1	18.50	19.70	0	3,236	0.00%
2020/02/13	11	20.55	0	0.00	19.00	11	3,138	0.35%
2020/02/12	0	0.00	1	20.45	20.20	-1	3,034	-0.03%
2020/02/11	1	19.90	6	20.31	20.60	-5	2,955	-0.17%
2020/02/10	1	19.60	20	19.44	19.20	-19	2,815	-0.67%
2020/02/07	10	19.35	11	19.57	19.15	-1	2,720	-0.04%
2020/02/06	4	18.26	4	18.20	18.50	0	2,563	0.00%
2020/02/05	1	15.90	2	15.90	16.85	-1	2,439	-0.04%
2020/01/31	20	15.15	0	0.00	16.90	20	2,254	0.89%
2020/01/30	0	0.00	22	16.80	16.80	-22	2,159	-1.02%
2020/01/20	0	0.00	10	18.60	18.65	-10	2,127	-0.47%
2020/01/17	0	0.00	84	17.28	18.15	-84	2,062	-4.07%
2020/01/15	0	0.00	60	18.48	18.30	-60	1,926	-3.11%
2020/01/14	100	17.65	60	16.96	18.40	40	1,895	2.11%
2020/01/13	0	0.00	20	16.74	16.75	-20	1,826	-1.10%
2020/01/07	120	16.50	0	0.00	16.35	120	1,747	6.87%	大買/鉅額交易
2020/01/06	0	0.00	13	16.02	16.05	-13	1,711	-0.76%
2020/01/03	0	0.00	1	16.50	16.35	-1	1,638	-0.06%
2020/01/02	15	18.42	14	18.14	18.15	1	1,607	0.06%
2019/12/31	4	17.41	7	17.34	17.85	-3	1,497	-0.20%
2019/12/30	8	15.38	15.1	16.11	16.25	-7.1	1,348	-0.52%
2019/12/27	2	14.48	5	14.80	14.90	-3	1,171	-0.26%
2019/12/25	0	0.00	1	12.60	12.70	-1	1,018	-0.10%
2019/12/18	0	0.00	1	11.40	11.50	-1	940	-0.11%
2019/12/13	0	0.00	6	10.98	10.80	-6	901	-0.67%
2019/12/12	1	11.75	0	0.00	12.00	1	859	0.12%
2019/12/11	5	11.90	3	12.32	12.25	2	813	0.25%
2019/12/10	2	10.25	5	11.20	11.95	-3	757	-0.40%
2019/12/09	0	0.00	13	10.86	10.90	-13	662	-1.96%
2019/12/06	1	9.80	1	9.60	9.93	0	575	0.00%
2019/12/05	1	9.10	0	0.00	9.03	1	452	0.22%
2019/12/04	0	0.00	4	8.48	8.45	-4	415	-0.96%
2019/12/02	25	8.15	0	0.00	8.46	25	348	7.17%
2019/11/29	0	0.00	0.1	7.74	7.74	-0.1	258	-0.04%
2019/11/27	0.2	6.35	0	0.00	6.40	0.2	157	0.10%
2019/11/13	0	0.00	10	6.36	6.37	-10	146	-6.84%
2019/10/31	0	0.00	5	6.46	6.42	-5	139	-3.59%
2019/10/30	0	0.00	5	6.45	6.42	-5	137	-3.62%
2019/10/28	0	0.00	5	6.42	6.41	-5	137	-3.63%
2019/10/25	0	0.00	12	6.35	6.34	-12	135	-8.83%
2019/10/24	0	0.00	5	6.38	6.36	-5	138	-3.61%
2019/10/22	0	0.00	6	6.40	6.34	-6	140	-4.27%
2019/10/21	0	0.00	5	6.39	6.40	-5	142	-3.51%
2019/07/19	0	0.00	10	6.65	6.77	-10	137	-7.25%
2019/06/10	0	0.00	3	6.40	6.32	-3	167	-1.79%
2019/06/03	0	0.00	5	6.36	6.35	-5	172	-2.89%
2019/05/30	0	0.00	5	6.37	6.32	-5	177	-2.81%
2019/05/29	0	0.00	2	6.38	6.38	-2	180	-1.11%
2019/05/28	0	0.00	10	6.40	6.40	-10	187	-5.34%
2019/04/16	10	6.87	0	0.00	6.87	10	230	4.34%
2019/03/26	0	0.00	3	7.68	7.49	-3	219	-1.37%
2019/03/25	0	0.00	5	7.50	7.48	-5	220	-2.27%
2019/03/22	0	0.00	2	7.53	7.57	-2	223	-0.90%
2019/03/21	0	0.00	4	7.57	7.53	-4	223	-1.79%
2019/03/20	0	0.00	9	7.63	7.58	-9	225	-4.00%
2019/03/14	0	0.00	0.6	7.10	7.20	-0.6	211	-0.29%
2019/02/27	0	0.00	1.4	7.22	7.22	-1.4	222	-0.64%
2018/10/25	10	6.96	1	7.20	7.02	9	312	2.88%
2018/10/19	0	0.00	2	7.79	7.74	-2	354	-0.56%
2018/10/15	0	0.00	14	7.71	7.69	-14	378	-3.70%
2018/10/12	6	7.51	6	7.65	7.70	0	379	0.00%
2018/10/11	9	8.05	4	8.59	7.99	5	378	1.32%
2018/10/09	0	0.00	1	8.99	8.85	-1	377	-0.26%
2018/10/08	4	8.92	6	8.89	8.89	-2	383	-0.52%
2018/10/05	8	8.64	6	8.73	8.76	2	394	0.51%
2018/10/03	10	8.97	0	0.00	8.95	10	406	2.46%
2018/09/19	0	0.00	3	6.74	6.72	-3	435	-0.69%
2018/09/18	26	6.60	2	6.67	6.60	24	443	5.41%
2018/09/06	0	0.00	5	7.74	7.71	-5	632	-0.79%
2018/08/31	0	0.00	11	7.64	7.65	-11	785	-1.40%
2018/08/30	0	0.00	15	7.63	7.60	-15	867	-1.73%
2018/08/29	0	0.00	18	7.65	7.61	-18	1,016	-1.77%
2018/08/28	0	0.00	20	7.60	7.58	-20	1,069	-1.87%
2018/08/27	0	0.00	21	7.64	7.66	-21	1,157	-1.81%
2018/07/26	10	9.15	0	0.00	9.07	10	1,592	0.63%
2018/07/24	10	9.20	0	0.00	9.16	10	1,585	0.63%
2018/07/20	10	9.18	0	0.00	9.20	10	1,581	0.63%
2018/07/17	17	8.87	0	0.00	8.84	17	1,548	1.10%
2018/07/16	10	8.80	0	0.00	8.93	10	1,547	0.65%
2018/07/13	1	8.67	0	0.00	9.03	1	1,544	0.06%
2018/07/02	0	0.00	3	9.10	8.98	-3	1,528	-0.20%
2018/06/29	10	9.10	1	9.11	9.07	9	1,524	0.59%
2018/06/26	10	9.02	0	0.00	9.40	10	1,521	0.66%
2018/06/25	10	9.20	0	0.00	9.13	10	1,504	0.66%
2018/06/22	12	9.41	0	0.00	9.50	12	1,489	0.81%
2018/06/12	10	9.31	0	0.00	9.00	10	1,276	0.78%
2018/06/08	10	9.56	0	0.00	9.39	10	1,215	0.82%
2018/06/07	30	9.91	0	0.00	9.78	30	1,159	2.59%
2018/06/04	0	0.00	1	9.88	9.40	-1	875	-0.11%
2018/06/01	36	9.60	0	0.00	9.70	36	785	4.58%
2018/05/31	8	8.75	0	0.00	8.89	8	614	1.30%
2018/05/30	10	8.00	0	0.00	8.09	10	532	1.88%
2018/05/29	1	7.56	0	0.00	7.51	1	500	0.20%
2018/05/28	1	7.61	0	0.00	7.61	1	501	0.20%
2018/05/25	34	7.64	0	0.00	7.75	34	485	7.00%
2018/05/24	56	7.14	0	0.00	7.49	56	440	12.72%
2018/05/23	70	6.75	0	0.00	6.81	70	397	17.59%
2018/04/30	45	6.01	0	0.00	6.04	45	369	12.18%
2018/04/25	0	0.00	0.2	6.00	6.04	-0.2	402	-0.06%
2018/03/27	0	0.00	10	7.29	7.35	-10	382	-2.62%
2018/02/22	0	0.00	1	7.32	7.41	-1	490	-0.20%
2018/01/26	0	0.00	30	7.95	8.03	-30	496	-6.04%