系統電 (5309)-永豐金-內湖券商分點個股進出

台股 » 個股 » 系統電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系統電

(5309)

可現股當沖

股價
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4	39.91	227	40.27	39.75	-223	4,911	-4.54%	大賣/鉅額交易
2024/11/19	115	40.19	32	39.71	40.75	83	5,163	1.61%	大買/
2024/11/18	17	40.26	18	40.27	40.00	-1	4,807	-0.02%
2024/11/15	22	40.15	98	40.00	38.85	-76	4,422	-1.72%
2024/11/14	61	40.27	10.2	39.61	40.50	50.8	4,266	1.19%
2024/11/13	22.3	40.61	109.3	38.92	40.20	-87	3,996	-2.18%	大賣/
2024/11/12	155	38.46	132	38.10	38.15	23	3,444	0.67%	大買/大賣/
2024/11/11	2	37.80	3	38.78	39.25	-1	3,101	-0.03%
2024/11/07	2	36.45	3	35.17	36.50	-1	3,075	-0.03%
2024/11/01	0	0.00	1	33.70	33.90	-1	3,367	-0.03%
2024/10/28	1	34.85	1	34.50	34.60	0	3,742	0.00%
2024/10/25	0	0.00	79	35.67	35.30	-79	3,880	-2.04%
2024/10/23	2	36.90	0	0.00	36.15	2	4,033	0.05%
2024/10/18	0	0.00	13.8	36.69	35.80	-13.8	4,855	-0.28%
2024/10/17	0	36.55	0	0.00	36.40	0	4,915	0.00%
2024/10/08	0	36.70	0	0.00	36.60	0	6,563	0.00%
2024/10/07	1.1	37.37	0	0.00	37.25	1.1	6,987	0.02%
2024/10/01	0.1	36.05	0	0.00	35.95	0.1	7,085	0.00%
2024/09/30	0.2	36.56	0	0.00	36.45	0.2	7,096	0.00%
2024/09/27	0.3	36.51	0	0.00	36.45	0.3	7,133	0.00%
2024/09/23	4	36.30	4	36.65	36.55	0	7,116	0.00%
2024/09/20	0	0.00	2	35.90	35.55	-2	7,105	-0.03%
2024/09/18	2	35.55	10	35.65	35.40	-8	7,106	-0.11%
2024/09/10	0	0.00	2	34.10	34.25	-2	7,198	-0.03%
2024/09/06	0	0.00	12	35.71	35.80	-12	7,144	-0.17%
2024/09/05	3	35.45	1	36.00	35.50	2	7,136	0.03%
2024/09/04	1	35.95	1	36.30	35.90	0	7,112	0.00%
2024/08/30	25	38.66	0	0.00	38.60	25	7,027	0.36%
2024/08/29	55	39.19	0	0.00	38.90	55	6,996	0.79%
2024/08/28	2.1	39.69	1	39.60	39.50	1.1	6,959	0.02%
2024/08/27	5.3	40.10	3	40.07	39.80	2.3	6,915	0.03%
2024/08/26	13	40.38	2	40.60	39.85	11	6,904	0.16%
2024/08/23	3.2	40.80	13	41.74	40.30	-9.8	6,870	-0.14%
2024/08/22	75	44.46	243	44.49	43.00	-168	6,660	-2.52%	大賣/鉅額交易
2024/08/21	124	42.31	15	44.29	44.30	109	6,161	1.77%	大買/鉅額交易
2024/08/20	27	41.24	1	41.05	41.15	26	5,794	0.45%
2024/08/19	67	41.30	1	41.45	41.40	66	5,743	1.15%
2024/08/16	7.3	41.54	67	41.96	41.95	-59.7	5,672	-1.05%
2024/08/15	4	40.20	50	40.93	40.05	-46	5,520	-0.83%
2024/08/14	72	40.85	4	40.91	40.75	68	5,530	1.23%
2024/08/13	40	39.75	2	40.85	40.55	38	5,471	0.69%
2024/08/12	0	0.00	1	40.45	40.05	-1	5,406	-0.02%
2024/08/09	8	41.41	7.2	41.71	41.50	0.8	5,324	0.02%
2024/08/08	0	0.00	1	40.20	38.90	-1	5,176	-0.02%
2024/08/07	2	37.80	3	39.37	39.40	-1	5,118	-0.02%
2024/08/06	11	39.02	5	39.04	35.85	6	5,036	0.12%
2024/08/05	6	39.78	12	41.26	38.60	-6	4,927	-0.12%
2024/08/02	6	42.95	4	42.60	42.85	2	4,837	0.04%
2024/08/01	4.2	42.81	6	42.84	42.90	-1.8	4,681	-0.04%
2024/07/31	70	42.43	70	41.79	42.35	0	4,543	0.00%
2024/07/30	76	41.26	7	41.90	42.30	69	4,444	1.55%
2024/07/29	51	40.31	51.1	42.12	40.20	-0.1	4,288	0.00%
2024/07/26	0	0.00	78	40.58	42.00	-78	4,201	-1.86%
2024/07/23	12.1	41.80	1	42.00	41.85	11.1	4,126	0.27%
2024/07/22	5	40.50	14	41.69	40.50	-9	3,893	-0.23%
2024/07/19	11	43.70	10.2	43.47	42.50	0.8	3,648	0.02%
2024/07/18	3	41.62	7	41.44	41.25	-4	3,267	-0.12%
2024/07/17	4	42.44	2	43.25	42.00	2	3,203	0.06%
2024/07/16	17	43.17	18	43.06	43.30	-1	3,078	-0.03%
2024/07/15	12	42.96	6.2	43.02	42.95	5.8	2,953	0.20%
2024/07/12	3	42.28	16	42.60	42.15	-13	2,682	-0.48%
2024/07/11	15	41.51	18.1	41.23	42.25	-3.1	2,484	-0.13%
2024/07/10	24.1	42.11	13.9	41.91	42.00	10.2	2,243	0.45%
2024/07/09	14.2	39.83	16	40.04	39.90	-1.8	1,678	-0.11%
2024/07/08	8	37.20	1	38.40	37.15	7	1,278	0.55%
2024/07/05	1	37.20	3	36.80	37.00	-2	1,200	-0.17%
2024/07/04	0.2	36.28	0	0.00	36.45	0.2	1,169	0.02%
2024/07/03	3.6	36.25	0	0.00	36.35	3.6	1,169	0.31%
2024/07/02	1	35.75	1	35.45	35.40	0	1,142	0.00%
2024/07/01	1	35.90	1	35.75	35.60	0	1,154	0.00%
2024/06/27	0	0.00	3	35.37	35.40	-3	1,208	-0.25%
2024/06/19	1	35.10	0	0.00	35.00	1	2,040	0.05%
2024/06/18	0	0.00	2	35.35	35.55	-2	2,041	-0.10%
2024/06/17	7	36.47	5	36.92	35.75	2	2,033	0.10%
2024/06/13	0.2	34.20	0	0.00	34.20	0.2	1,942	0.01%
2024/06/11	1	34.50	1	34.55	34.10	0	1,977	0.00%
2024/06/07	2	35.13	1	35.15	34.95	1	1,995	0.05%
2024/06/05	0.2	35.22	0	0.00	35.05	0.2	2,026	0.01%
2024/06/04	1	35.70	1	35.55	35.40	0	2,059	0.00%
2024/06/03	0	0.00	0	35.55	35.70	0	2,127	0.00%
2024/05/31	1	35.85	1	35.60	35.35	0	2,240	0.00%
2024/05/30	0	0.00	1	36.25	35.70	-1	2,313	-0.04%
2024/05/29	1	36.80	1	37.10	37.20	0	2,312	0.00%
2024/05/21	0	0.00	0.2	35.00	35.30	-0.2	2,269	-0.01%
2024/05/20	1	35.25	4	35.19	35.25	-3	2,269	-0.13%
2024/05/16	2	34.05	0.3	34.10	34.10	1.7	2,247	0.07%
2024/05/15	2.1	34.78	0	0.00	34.25	2.1	2,247	0.09%
2024/05/13	0.2	34.15	0	0.00	34.25	0.2	2,255	0.01%
2024/05/09	0	0.00	0.2	34.25	34.40	-0.2	2,254	-0.01%
2024/05/08	0	0.00	1	34.20	34.00	-1	2,254	-0.04%
2024/05/06	1.1	34.31	1	34.80	34.25	0.1	2,251	0.00%
2024/05/03	1.1	34.73	0	0.00	34.75	1.1	2,250	0.05%
2024/05/02	1.2	34.96	1	34.90	34.80	0.2	2,261	0.01%
2024/04/30	1	34.85	1.4	34.68	34.70	-0.4	2,269	-0.02%
2024/04/29	0.4	34.42	1	34.50	34.45	-0.6	2,268	-0.03%
2024/04/26	0	0.00	1	34.20	33.85	-1	2,265	-0.04%
2024/04/25	1	34.10	2	34.20	34.10	-1	2,265	-0.04%
2024/04/24	1	33.85	1	34.00	34.20	0	2,268	0.00%
2024/04/22	1	33.35	0	0.00	33.25	1	2,296	0.04%
2024/04/19	8	33.94	0	0.00	34.05	8	2,289	0.35%
2024/04/18	1	35.10	7	35.45	34.70	-6	2,276	-0.26%
2024/04/17	1	35.20	5	35.76	35.20	-4	2,303	-0.17%
2024/04/16	4	34.00	1	33.90	33.80	3	2,303	0.13%
2024/04/15	1	35.00	0	0.00	35.00	1	2,450	0.04%
2024/04/12	6	35.88	6	35.91	35.50	0	2,513	0.00%
2024/04/11	2	35.10	1	35.05	34.95	1	2,509	0.04%
2024/04/10	0	0.00	2	35.90	35.50	-2	2,502	-0.08%
2024/04/09	3	35.67	0	0.00	35.55	3	2,498	0.12%
2024/04/08	0	35.15	0	0.00	35.30	0	2,509	0.00%
2024/04/02	1	35.30	0	0.00	35.35	1	2,487	0.04%
2024/03/29	8	37.48	0	0.00	35.75	8	2,445	0.33%
2024/03/28	5	40.08	4	39.28	39.50	1	2,276	0.04%
2024/03/27	0	0.00	2	38.93	39.60	-2	1,943	-0.10%
2024/03/25	2	36.80	0	0.00	36.50	2	1,671	0.12%
2024/03/21	0	0.00	1	36.15	36.10	-1	1,642	-0.06%
2024/03/14	0	0.00	0.1	36.80	36.50	-0.1	1,744	-0.01%
2024/03/12	0.1	36.95	1	36.80	36.80	-0.9	1,702	-0.05%
2024/03/11	0	0.00	2.2	35.63	35.40	-2.2	1,661	-0.13%
2024/03/08	0	0.00	8	35.35	35.35	-8	1,694	-0.47%
2024/03/07	4	37.45	2.7	37.44	36.70	1.3	1,669	0.08%
2024/03/06	0.3	37.12	0	0.00	36.95	0.3	1,602	0.02%
2024/03/05	9.2	36.34	25	35.84	37.30	-15.8	1,526	-1.03%
2024/03/04	0.1	35.05	212	35.03	35.50	-211.9	1,454	-14.57%	大賣/鉅額交易
2024/03/01	0.3	35.04	0	0.00	34.70	0.3	1,436	0.02%
2024/02/29	2	34.70	0	0.00	35.00	2	1,440	0.14%
2024/02/27	0	0.00	1	34.80	34.65	-1	1,431	-0.07%
2024/02/26	0	34.00	1	34.70	34.25	-1	1,419	-0.07%
2024/02/22	1	34.15	0	0.00	34.25	1	1,400	0.07%
2024/02/19	0	34.75	0	0.00	34.60	0	1,412	0.00%
2024/02/16	0	0.00	7	34.75	34.70	-7	1,403	-0.50%
2024/02/02	0	0.00	1	34.10	34.05	-1	1,396	-0.07%
2024/02/01	1	34.40	0	0.00	34.45	1	1,397	0.07%
2024/01/31	1	34.65	0	0.00	34.65	1	1,398	0.07%
2024/01/25	2	35.65	3	34.97	34.80	-1	1,392	-0.07%
2024/01/24	3	35.48	0	0.00	35.65	3	1,388	0.22%
2024/01/19	37	34.79	0	0.00	34.65	37	1,385	2.67%
2024/01/18	1	35.00	0	0.00	34.60	1	1,382	0.07%
2024/01/17	60	34.97	2	35.00	35.00	58	1,389	4.17%
2024/01/16	28	35.98	0	0.00	35.50	28	1,373	2.04%
2024/01/12	22	36.38	0	0.00	36.30	22	1,363	1.61%
2024/01/11	111	37.09	19	37.49	36.80	92	1,350	6.81%	大買/
2024/01/10	3	37.70	3	37.83	37.60	0	1,310	0.00%
2024/01/09	5	38.39	8	38.28	37.50	-3	1,242	-0.24%
2024/01/08	5	37.41	4	37.29	37.45	1	1,071	0.09%
2024/01/05	1	36.15	0	0.00	36.00	1	1,006	0.10%
2024/01/03	1	36.50	1	36.80	36.50	0	980	0.00%
2023/12/26	4	35.99	4	36.41	35.95	0	1,065	0.00%
2023/12/18	0	0.00	0.5	35.30	35.55	-0.5	1,002	-0.05%
2023/12/15	2	36.35	0	0.00	35.80	2	1,000	0.20%
2023/12/14	2.1	35.91	11	36.01	35.85	-8.9	987	-0.90%
2023/12/13	11	36.95	0	0.00	36.10	11	983	1.12%
2023/12/12	1	36.70	1	36.40	36.70	0	948	0.00%
2023/12/07	1	34.70	0	0.00	34.70	1	955	0.10%
2023/12/04	0	0.00	0.6	35.51	35.65	-0.6	924	-0.07%
2023/12/01	10.2	35.39	10	35.28	35.40	0.2	915	0.02%
2023/11/30	0	0.00	0.3	35.75	35.80	-0.3	909	-0.04%
2023/11/29	0	35.05	0	0.00	35.15	0	864	0.00%
2023/11/28	0.1	34.87	0	0.00	34.85	0.1	853	0.01%
2023/11/23	2.1	34.41	0	0.00	34.15	2.1	843	0.25%
2023/11/21	0.2	33.78	8	34.03	33.75	-7.8	846	-0.92%
2023/11/20	0.4	34.32	1	34.45	34.00	-0.6	855	-0.07%
2023/11/16	0.1	33.20	0	0.00	33.50	0.1	848	0.01%
2023/11/15	0	0.00	3	33.32	33.15	-3	840	-0.36%
2023/11/10	2	31.88	0	0.00	31.80	2	858	0.23%
2023/11/09	2	32.75	4	33.55	32.60	-2	859	-0.23%
2023/11/03	4	33.38	1	33.15	33.40	3	957	0.31%
2023/11/01	2	32.10	5	32.23	31.85	-3	954	-0.31%
2023/10/30	1	33.10	1	33.50	33.55	0	956	0.00%
2023/10/25	1	32.35	1	32.90	32.55	0	1,002	0.00%
2023/10/24	1	32.60	1	32.35	32.35	0	1,000	0.00%
2023/10/20	1	31.55	2	31.55	32.30	-1	1,043	-0.10%
2023/10/19	0	0.00	113	33.07	32.95	-113	1,066	-10.59%	大賣/鉅額交易
2023/10/17	3	34.10	1	34.10	34.00	2	1,070	0.19%
2023/10/16	60	34.05	0	0.00	34.05	60	1,083	5.54%
2023/10/13	50	34.53	0	0.00	34.40	50	1,093	4.57%
2023/10/12	1	34.40	1	34.50	34.40	0	1,102	0.00%
2023/10/06	10	35.27	9	34.70	34.85	1	1,126	0.09%
2023/10/05	1	34.90	1	35.45	34.90	0	1,109	0.00%
2023/10/04	0	0.00	1	34.05	33.95	-1	1,092	-0.09%
2023/10/03	1	34.45	0	0.00	34.30	1	1,102	0.09%
2023/10/02	1	35.00	1	34.55	34.55	0	1,153	0.00%
2023/09/21	0	0.00	4	34.80	34.85	-4	1,323	-0.30%
2023/09/20	1	35.50	0	0.00	35.25	1	1,334	0.07%
2023/09/19	6	36.43	4	36.09	35.75	2	1,360	0.15%
2023/09/18	3	36.40	1	36.45	36.25	2	1,375	0.15%
2023/09/15	1	36.35	0	0.00	36.20	1	1,403	0.07%
2023/09/13	9	36.01	9	35.98	36.05	0	1,436	0.00%
2023/09/12	8	36.65	10	36.48	36.15	-2	1,463	-0.14%
2023/09/11	2	35.90	1	35.50	35.10	1	1,454	0.07%
2023/09/08	0	0.00	4	35.00	34.75	-4	1,453	-0.28%
2023/09/07	1	35.15	0	0.00	35.00	1	1,491	0.07%
2023/09/05	0	0.00	2	35.80	35.80	-2	1,586	-0.13%
2023/08/31	2	35.73	1	35.70	35.70	1	1,646	0.06%
2023/08/30	3	35.10	6	35.43	35.55	-3	1,671	-0.18%
2023/08/29	1	34.00	1	34.15	34.10	0	1,691	0.00%
2023/08/28	3	34.00	1	33.90	33.90	2	1,697	0.12%
2023/08/25	5	34.59	0	0.00	34.35	5	1,707	0.29%
2023/08/24	2	35.25	0	0.00	35.10	2	1,714	0.12%
2023/08/23	1	35.90	1	36.15	35.95	0	1,716	0.00%
2023/08/22	2	35.70	0	0.00	35.75	2	1,746	0.11%
2023/08/17	0	0.00	10	35.62	36.00	-10	1,788	-0.56%
2023/08/16	12	34.49	0	0.00	34.75	12	1,786	0.67%
2023/08/15	2	34.50	5	34.70	34.50	-3	1,826	-0.16%
2023/08/14	1	33.30	20	34.00	33.90	-19	1,867	-1.02%
2023/08/11	2	35.40	5	35.55	34.65	-3	1,864	-0.16%
2023/08/10	1	35.80	402	35.96	35.45	-401	1,840	-21.79%	大賣/鉅額交易
2023/08/09	4	37.53	48	37.97	37.10	-44	1,815	-2.42%
2023/08/08	0	0.00	10	37.20	37.10	-10	1,815	-0.55%
2023/08/02	1	37.70	2	37.65	37.55	-1	1,955	-0.05%
2023/08/01	1	38.90	1	38.60	38.45	0	1,993	0.00%
2023/07/31	0	0.00	16	38.57	38.75	-16	2,134	-0.75%
2023/07/27	5	38.35	1	38.30	38.25	4	2,230	0.18%
2023/07/26	18	37.99	0	0.00	37.85	18	2,248	0.80%
2023/07/25	0	0.00	81	37.15	38.20	-81	2,271	-3.57%
2023/07/24	0	0.00	2	37.25	36.50	-2	2,286	-0.09%
2023/07/21	8	38.00	2	38.05	37.70	6	2,288	0.26%
2023/07/20	0	0.00	10	38.08	38.00	-10	2,325	-0.43%
2023/07/19	0	0.00	32	38.14	37.80	-32	2,346	-1.36%
2023/07/18	15	38.35	2	38.73	38.15	13	2,410	0.54%
2023/07/17	0	0.00	10	38.89	38.85	-10	2,494	-0.40%
2023/07/14	0	0.00	3	38.40	38.45	-3	2,548	-0.12%
2023/07/13	0	0.00	8	38.86	38.55	-8	2,629	-0.30%
2023/07/12	1	38.30	4	38.20	38.20	-3	2,683	-0.11%
2023/07/11	2.1	37.99	2	38.45	38.00	0.1	2,786	0.00%
2023/07/10	1	38.60	0	0.00	38.35	1	3,103	0.03%
2023/07/07	87	38.72	4	38.34	38.55	83	3,329	2.49%
2023/07/06	19	40.13	6	40.28	40.10	13	3,334	0.39%
2023/07/05	14	40.45	2	40.48	40.45	12	3,396	0.35%
2023/07/04	40	40.70	1	40.70	40.60	39	3,497	1.12%
2023/07/03	43	41.50	5	41.89	41.30	38	3,772	1.01%
2023/06/30	42	41.37	5	40.90	41.70	37	4,439	0.83%
2023/06/29	0	0.00	3	40.68	40.65	-3	4,734	-0.06%
2023/06/28	0	0.00	11	40.87	40.55	-11	4,749	-0.23%
2023/06/27	20	40.35	0	0.00	40.60	20	4,810	0.42%
2023/06/26	1	40.40	1	40.95	40.90	0	4,849	0.00%
2023/06/21	8	40.35	10	40.33	40.35	-2	4,851	-0.04%
2023/06/20	10	40.73	11	40.47	40.50	-1	4,856	-0.02%
2023/06/19	11	40.30	10	40.85	40.90	1	4,858	0.02%
2023/06/16	0	0.00	1.2	40.41	40.35	-1.2	4,861	-0.02%
2023/06/15	6	40.75	0	0.00	40.75	6	4,831	0.12%
2023/06/14	5	41.35	0	0.00	41.45	5	4,806	0.10%
2023/06/12	0	0.00	4	40.91	40.80	-4	4,789	-0.08%
2023/06/09	28	41.62	6	41.73	41.65	22	4,768	0.46%
2023/06/08	2.2	42.32	2	42.25	42.25	0.2	4,755	0.00%
2023/06/07	1	43.05	2	43.58	43.30	-1	4,805	-0.02%
2023/06/06	43	43.02	1	43.20	42.95	42	4,900	0.86%
2023/06/05	1	43.55	2	43.50	43.40	-1	4,962	-0.02%
2023/06/02	5	42.94	2.6	43.06	43.00	2.4	4,968	0.05%
2023/05/31	2	42.53	0	0.00	42.70	2	4,997	0.04%
2023/05/30	2.1	42.17	0	0.00	42.10	2.1	4,999	0.04%
2023/05/29	1	42.45	1	42.50	42.45	0	5,000	0.00%
2023/05/26	18.1	42.13	1	42.55	41.95	17.1	5,048	0.34%
2023/05/25	37	42.79	0	0.00	42.60	37	5,041	0.73%
2023/05/24	3	43.28	2	43.25	43.35	1	5,076	0.02%
2023/05/23	0.2	43.53	0	0.00	43.25	0.2	5,171	0.00%
2023/05/19	109	43.91	39	43.84	42.75	70	5,240	1.34%	大買/
2023/05/18	22.2	43.50	9	43.48	43.50	13.2	5,227	0.25%
2023/05/17	1	42.85	1	42.80	42.80	0	5,264	0.00%
2023/05/15	1	41.80	0	0.00	42.00	1	5,303	0.02%
2023/05/11	4	41.74	0	0.00	41.60	4	5,493	0.07%
2023/05/10	1	42.80	0	0.00	42.85	1	5,535	0.02%
2023/05/09	3	43.57	1	43.00	43.10	2	5,702	0.04%
2023/05/08	37	44.20	36	45.02	44.20	1	5,686	0.02%
2023/05/05	23	45.33	26	44.96	44.50	-3	5,678	-0.05%
2023/05/04	13	44.37	11	44.11	44.15	2	5,590	0.04%
2023/05/03	3	42.78	1	42.60	42.25	2	5,580	0.04%
2023/05/02	0	43.80	7	43.50	43.20	-7	5,625	-0.12%
2023/04/27	0	0.00	2	43.00	43.25	-2	5,579	-0.04%
2023/04/25	1	41.75	0	0.00	42.10	1	5,505	0.02%
2023/04/24	1	42.45	4	42.41	42.25	-3	5,459	-0.05%
2023/04/20	6	44.60	2	43.80	43.50	4	5,397	0.07%
2023/04/19	2	44.55	2	44.33	44.25	0	5,314	0.00%
2023/04/18	2	45.18	1	45.30	44.50	1	5,249	0.02%
2023/04/17	8	45.77	3	45.90	45.85	5	5,204	0.10%
2023/04/14	2	45.43	6	45.30	45.00	-4	5,141	-0.08%
2023/04/13	113.1	45.90	109	48.11	46.00	4.1	5,034	0.08%	大買/大賣/
2023/04/12	84	47.46	81	46.07	47.50	3	4,688	0.06%
2023/04/11	1	45.45	0	44.80	45.95	1	4,455	0.02%
2023/04/10	7	45.82	9	45.28	45.05	-2	4,405	-0.05%
2023/04/07	72	45.72	73	45.90	45.90	-1	4,316	-0.02%
2023/04/06	44	46.91	92	46.06	46.30	-48	4,189	-1.15%
2023/03/31	123.3	45.84	74	46.10	46.35	49.3	3,907	1.26%	大買/
2023/03/30	34	44.61	52	43.86	44.30	-18	3,218	-0.56%
2023/03/29	4	42.90	4	43.09	42.90	0	2,873	0.00%
2023/03/28	16	43.27	29	42.72	42.65	-13	2,877	-0.45%
2023/03/27	4	43.40	7	43.50	43.50	-3	2,812	-0.11%
2023/03/23	10	43.05	1	42.70	42.80	9	2,771	0.32%
2023/03/22	2	42.33	0	0.00	42.65	2	2,774	0.07%
2023/03/21	0	0.00	1	41.90	42.30	-1	2,779	-0.04%
2023/03/20	1.3	41.39	1	41.75	41.60	0.3	2,788	0.01%
2023/03/17	3	41.00	0	0.00	41.05	3	2,934	0.10%
2023/03/16	0.1	41.00	0	0.00	40.45	0.1	2,989	0.00%
2023/03/15	3	41.68	11	41.90	41.70	-8	3,104	-0.26%
2023/03/14	1	41.50	0	0.00	41.00	1	3,369	0.03%
2023/03/13	6	40.58	15	40.82	41.20	-9	3,547	-0.25%
2023/03/10	5.3	42.13	6	41.71	41.80	-0.7	3,666	-0.02%
2023/03/09	36	43.92	12	43.98	43.00	24	3,806	0.63%
2023/03/08	4	44.15	4	43.70	44.20	0	3,857	0.00%
2023/03/07	2	43.45	1	43.50	43.50	1	3,828	0.03%
2023/03/06	11	43.37	0	0.00	43.55	11	3,847	0.29%
2023/03/03	1	42.35	0	0.00	42.50	1	3,820	0.03%
2023/03/02	11	42.20	0	0.00	42.10	11	3,812	0.29%
2023/03/01	3	42.00	2	42.20	42.20	1	3,834	0.03%
2023/02/24	1	42.10	24	41.97	41.85	-23	3,842	-0.60%
2023/02/22	6	42.93	1	43.05	42.90	5	3,824	0.13%
2023/02/21	21	44.31	6	44.33	44.00	15	3,899	0.38%
2023/02/20	5	43.94	2	44.60	44.30	3	3,878	0.08%
2023/02/17	2	43.40	0	0.00	43.70	2	3,834	0.05%
2023/02/16	5	43.23	16	43.30	43.40	-11	3,842	-0.29%
2023/02/15	51	43.43	32	43.73	42.70	19	3,947	0.48%
2023/02/13	0	42.80	0	0.00	43.40	0	3,999	0.00%
2023/02/10	2	43.10	0	0.00	43.10	2	4,026	0.05%
2023/02/09	2	44.05	3	44.12	43.80	-1	4,009	-0.02%
2023/02/08	62	43.70	57	43.56	43.60	5	3,868	0.13%
2023/02/07	14	43.32	13	43.06	43.00	1	3,791	0.03%
2023/02/06	0	0.00	2	42.55	41.65	-2	3,598	-0.06%
2023/02/02	23	42.68	29	42.76	42.65	-6	3,545	-0.17%
2023/02/01	14	42.38	1	41.85	42.00	13	3,507	0.37%
2023/01/31	4	41.88	2	41.68	41.85	2	3,415	0.06%
2023/01/30	1	40.20	0	0.00	40.55	1	3,377	0.03%
2023/01/17	1	39.40	0	0.00	39.35	1	3,377	0.03%
2023/01/13	2	39.85	1	39.70	39.75	1	3,396	0.03%
2023/01/12	0	0.00	0	40.05	39.80	0	3,474	0.00%
2023/01/11	1	40.95	3	40.50	40.30	-2	3,543	-0.06%
2023/01/10	1	40.80	1	40.25	40.20	0	3,518	0.00%
2023/01/09	1	40.40	5	40.36	40.50	-4	3,518	-0.11%
2023/01/06	9	39.70	9	39.71	39.80	0	3,515	0.00%
2023/01/05	3	40.00	2	40.43	39.80	1	3,528	0.03%
2023/01/03	5	38.88	0	0.00	39.00	5	3,487	0.14%
2022/12/29	0	0.00	7	37.54	38.35	-7	3,502	-0.20%
2022/12/28	12	38.45	12	38.61	38.00	0	3,531	0.00%
2022/12/27	1	39.90	0	0.00	39.60	1	3,502	0.03%
2022/12/23	0	39.90	0	0.00	39.50	0	3,519	0.00%
2022/12/21	0	0.00	1.1	39.91	39.95	-1.1	3,529	-0.03%
2022/12/20	0	0.00	1	39.85	39.80	-1	3,548	-0.03%
2022/12/19	0	0.00	3	41.10	40.80	-3	3,549	-0.08%
2022/12/15	1	41.70	54	41.71	41.70	-53	3,543	-1.50%
2022/12/14	2	41.70	0	0.00	41.65	2	3,554	0.06%
2022/12/09	9	41.83	10	41.72	41.05	-1	3,507	-0.03%
2022/12/08	9	43.52	0	0.00	43.45	9	3,377	0.27%
2022/12/07	7.1	44.18	3	43.70	43.05	4.1	3,335	0.12%
2022/12/06	29	45.23	1	45.35	44.70	28	3,263	0.86%
2022/12/05	34	44.80	6	44.88	44.70	28	3,003	0.93%
2022/12/02	1	45.05	1	45.00	44.60	0	2,832	0.00%
2022/12/01	1	44.35	12	44.49	44.50	-11	2,700	-0.41%
2022/11/30	8	43.04	3	43.35	42.85	5	2,556	0.20%
2022/11/29	6	41.91	3	41.55	41.50	3	2,524	0.12%
2022/11/28	10	41.44	10	41.64	41.60	0	2,583	0.00%
2022/11/25	12	40.44	0	0.00	40.05	12	2,751	0.44%
2022/11/24	3	40.38	2	40.18	40.25	1	2,922	0.03%
2022/11/23	3	40.05	10	40.08	39.85	-7	2,988	-0.23%
2022/11/22	8	40.81	1	40.65	40.50	7	2,995	0.23%
2022/11/18	5	41.28	0	0.00	41.00	5	3,041	0.16%
2022/11/17	0	0.00	1	42.40	42.10	-1	3,030	-0.03%
2022/11/16	27	41.70	12	41.20	41.25	15	2,924	0.51%
2022/11/15	20	40.65	1	40.25	40.35	19	2,859	0.66%
2022/11/14	1	40.60	0.4	40.81	40.60	0.6	2,875	0.02%
2022/11/11	4.2	41.62	3	40.53	41.40	1.2	2,872	0.04%
2022/11/10	0.1	40.55	15.2	40.09	41.00	-15.1	2,796	-0.54%
2022/11/09	4	40.08	2	40.08	39.65	2	2,883	0.07%
2022/11/07	6	39.16	0	0.00	38.80	6	2,811	0.21%
2022/11/04	2	38.65	2	38.55	38.50	0	2,815	0.00%
2022/11/03	4	38.21	2	38.20	38.20	2	2,878	0.07%
2022/11/02	0	0.00	1	37.50	37.55	-1	2,908	-0.03%
2022/10/31	2	36.80	12	36.65	36.40	-10	2,967	-0.34%
2022/10/28	1	36.60	1	36.85	36.50	0	2,983	0.00%
2022/10/27	0.2	37.60	0	0.00	37.65	0.2	2,988	0.01%
2022/10/24	1	38.20	2	38.50	38.20	-1	3,116	-0.03%
2022/10/20	23	38.88	2	38.85	38.00	21	3,197	0.66%
2022/10/19	13	39.10	34	39.04	38.90	-21	3,194	-0.66%
2022/10/17	0	0.00	2	35.70	36.55	-2	3,312	-0.06%
2022/10/14	1	36.05	10	36.44	36.35	-9	3,355	-0.27%
2022/10/13	9	35.52	5	35.54	34.90	4	3,402	0.12%
2022/10/11	6	37.36	2	37.23	37.20	4	3,473	0.12%
2022/10/07	1	38.95	1	39.50	39.10	0	3,544	0.00%
2022/10/06	0	0.00	1	38.90	38.90	-1	3,668	-0.03%
2022/10/05	1	39.20	14	39.59	38.70	-13	3,719	-0.35%
2022/10/04	1	38.50	0	0.00	38.45	1	3,730	0.03%
2022/09/30	5	36.99	2	37.55	38.10	3	3,801	0.08%
2022/09/29	3	36.53	2	36.25	36.25	1	3,827	0.03%
2022/09/28	1	36.15	8	36.39	35.90	-7	3,859	-0.18%
2022/09/27	2	37.38	1	37.05	37.40	1	3,866	0.03%
2022/09/26	10	38.13	4	37.83	37.50	6	3,884	0.15%
2022/09/23	4	39.15	6	39.23	39.00	-2	3,951	-0.05%
2022/09/22	3	39.48	3	39.65	39.65	0	3,997	0.00%
2022/09/21	3	39.33	2	39.35	39.55	1	4,029	0.02%
2022/09/20	0	0.00	2	40.35	40.35	-2	4,098	-0.05%
2022/09/19	1	40.50	0	0.00	40.05	1	4,252	0.02%
2022/09/16	0	0.00	7	41.03	40.70	-7	4,372	-0.16%
2022/09/15	3	42.03	0	0.00	41.60	3	4,449	0.07%
2022/09/14	2	42.13	0	0.00	42.45	2	4,515	0.04%
2022/09/13	12	42.29	2	42.18	42.80	10	4,599	0.22%
2022/09/12	1	42.30	9	41.91	41.90	-8	4,685	-0.17%
2022/09/07	4	41.29	0	0.00	41.20	4	5,027	0.08%
2022/09/06	3	42.10	5	41.18	40.80	-2	5,431	-0.04%
2022/09/05	13	43.16	5	44.20	41.85	8	5,500	0.15%
2022/09/02	5	43.70	7	43.91	44.00	-2	5,465	-0.04%
2022/09/01	23	43.88	31	43.89	42.60	-8	5,552	-0.14%
2022/08/31	45	43.67	40	43.37	43.70	5	5,750	0.09%
2022/08/30	0	0.00	4	42.15	42.15	-4	5,832	-0.07%
2022/08/29	2	39.90	1	40.40	40.45	1	6,552	0.02%
2022/08/26	0	0.00	25	41.74	41.80	-25	6,924	-0.36%
2022/08/25	0	0.00	0.2	41.00	40.95	-0.2	7,712	0.00%
2022/08/19	5.2	41.62	12	41.87	41.25	-6.8	8,258	-0.08%
2022/08/18	0	0.00	9	41.60	41.60	-9	8,270	-0.11%
2022/08/17	5	40.94	1	41.35	41.10	4	8,253	0.05%
2022/08/16	11	42.02	17	42.51	41.75	-6	8,245	-0.07%
2022/08/15	0	0.00	5	41.47	41.50	-5	8,183	-0.06%
2022/08/12	2	40.70	5	40.85	40.25	-3	8,134	-0.04%
2022/08/11	1	40.75	1	40.40	40.10	0	8,125	0.00%
2022/08/10	7	41.22	0.2	40.75	40.75	6.8	8,086	0.08%
2022/08/09	1	40.65	0	0.00	40.65	1	8,024	0.01%
2022/08/08	0	0.00	1	39.45	39.80	-1	7,978	-0.01%
2022/08/05	1	38.00	2	38.60	38.55	-1	7,939	-0.01%
2022/08/03	2	38.00	0	0.00	37.60	2	7,932	0.03%
2022/08/02	4.1	38.21	1	38.15	38.30	3.1	7,931	0.04%
2022/08/01	0	0.00	1	40.00	39.75	-1	7,891	-0.01%
2022/07/29	2	39.15	4	39.35	39.15	-2	7,858	-0.03%
2022/07/28	3	38.85	3	38.92	38.70	0	7,851	0.00%
2022/07/27	50	38.38	57	38.11	38.55	-7	7,808	-0.09%
2022/07/26	10	38.81	5	38.56	38.15	5	7,807	0.06%
2022/07/25	0	0.00	1	38.20	38.00	-1	7,763	-0.01%
2022/07/22	4	37.35	0	0.00	37.05	4	7,746	0.05%
2022/07/21	4	35.70	1	35.95	36.15	3	7,640	0.04%
2022/07/20	1	35.60	1	36.65	35.50	0	7,618	0.00%
2022/07/19	0	0.00	1	36.10	36.10	-1	7,579	-0.01%
2022/07/18	2	35.90	0	0.00	35.65	2	7,549	0.03%
2022/07/14	12	35.33	14	35.26	35.75	-2	7,460	-0.03%
2022/07/13	1	37.45	0	0.00	37.30	1	7,326	0.01%
2022/07/12	31	38.02	0	0.00	37.40	31	7,309	0.42%
2022/07/08	3	39.88	2	40.03	39.55	1	7,343	0.01%
2022/07/07	3	37.48	6	38.43	38.45	-3	7,713	-0.04%
2022/07/06	12	38.63	1	39.65	37.80	11	7,847	0.14%
2022/07/05	0	0.00	2	39.60	39.80	-2	8,146	-0.02%
2022/07/04	5	38.85	0	0.00	38.80	5	8,498	0.06%
2022/07/01	0	0.00	2	40.63	38.80	-2	8,901	-0.02%
2022/06/30	6	42.38	18	42.36	41.70	-12	8,885	-0.14%
2022/06/29	2.1	43.65	5	43.60	43.50	-2.9	9,490	-0.03%
2022/06/28	17	45.21	2.1	46.09	44.25	14.9	9,690	0.15%
2022/06/27	5	45.40	19	45.73	45.60	-14	9,628	-0.15%
2022/06/24	5.2	44.02	19	44.21	44.85	-13.8	9,490	-0.15%
2022/06/23	10	42.38	0	0.00	42.75	10	9,384	0.11%
2022/06/22	7	44.51	0	0.00	42.80	7	9,358	0.07%
2022/06/21	6	43.85	0	0.00	45.45	6	9,373	0.06%
2022/06/20	15	44.76	7	45.04	42.65	8	9,360	0.09%
2022/06/17	15	44.71	15	45.35	45.90	0	9,340	0.00%
2022/06/16	67	46.47	29	47.74	45.05	38	9,253	0.41%
2022/06/15	162	47.21	155	47.65	46.50	7	9,064	0.08%	大買/大賣/
2022/06/14	9	46.20	13	46.42	46.80	-4	8,648	-0.05%
2022/06/13	157	46.40	158	45.49	46.25	-1	8,523	-0.01%	大買/大賣/
2022/06/10	266	46.98	265	47.17	46.85	1	8,453	0.01%	大買/大賣/
2022/06/09	57	47.28	54	47.35	46.90	3	8,270	0.04%
2022/06/08	38	46.30	39	46.56	46.45	-1	7,865	-0.01%
2022/06/07	457	47.74	448	47.48	46.80	9	7,610	0.12%	大買/大賣/
2022/06/06	14	46.79	18	46.79	46.00	-4	6,831	-0.06%
2022/06/02	63	46.09	100.3	46.47	47.15	-37.3	6,442	-0.58%
2022/06/01	15.2	43.67	16	44.11	43.25	-0.8	5,640	-0.01%
2022/05/31	14	42.90	27.2	43.30	43.30	-13.2	5,373	-0.25%
2022/05/30	4.1	42.05	38	41.81	42.30	-33.9	5,287	-0.64%
2022/05/27	1	40.30	18	40.56	40.60	-17	5,150	-0.33%
2022/05/26	28	40.43	29	41.20	40.00	-1	5,173	-0.02%
2022/05/25	0	0.00	3	40.10	40.00	-3	5,144	-0.06%
2022/05/24	35	39.84	33	40.75	39.25	2	5,178	0.04%
2022/05/23	17.2	40.75	22.4	40.76	40.70	-5.2	5,144	-0.10%
2022/05/20	0	0.00	10	39.23	39.05	-10	5,081	-0.20%
2022/05/19	9	38.59	1	38.50	38.95	8	5,095	0.16%
2022/05/18	3	39.07	6	39.05	38.90	-3	5,098	-0.06%
2022/05/17	1	38.70	2	38.85	38.60	-1	5,143	-0.02%
2022/05/13	26	38.53	0	0.00	38.10	26	5,261	0.49%
2022/05/12	23	38.30	3	39.13	38.00	20	5,301	0.38%
2022/05/11	9	39.31	5	39.78	38.85	4	5,332	0.08%
2022/05/10	0	0.00	1	38.90	39.00	-1	5,427	-0.02%
2022/05/09	13	39.62	14	39.66	38.90	-1	5,506	-0.02%
2022/05/06	0	0.00	2	40.65	40.85	-2	5,774	-0.03%
2022/05/05	3	40.35	26	40.52	40.85	-23	6,053	-0.38%
2022/05/04	2	39.80	2	39.80	39.80	0	6,258	0.00%
2022/05/03	5	40.47	7	40.69	40.20	-2	6,536	-0.03%
2022/04/29	4	39.86	4	39.71	39.50	0	6,569	0.00%
2022/04/28	6	39.98	8	40.48	39.30	-2	6,630	-0.03%
2022/04/27	17	39.33	4	39.75	39.40	13	6,799	0.19%
2022/04/26	1.2	39.89	1	40.40	40.50	0.2	6,956	0.00%
2022/04/25	3	40.67	1	40.70	40.85	2	6,974	0.03%
2022/04/21	4	41.80	8	42.12	42.10	-4	7,023	-0.06%
2022/04/20	2	41.13	1	41.50	41.00	1	7,015	0.01%
2022/04/19	20	40.84	0	0.00	41.00	20	7,040	0.28%
2022/04/18	29	41.10	0	0.00	40.35	29	7,054	0.41%
2022/04/15	21	42.06	2	42.28	41.80	19	7,040	0.27%
2022/04/14	5.2	42.94	4	43.00	43.10	1.2	7,033	0.02%
2022/04/13	40	44.39	7.6	44.85	43.75	32.4	7,047	0.46%
2022/04/12	20.2	42.75	14	43.08	43.45	6.2	6,629	0.09%
2022/04/11	117.2	42.61	113	43.66	42.55	4.2	6,476	0.06%	大買/大賣/
2022/04/08	9.2	43.57	8	43.42	43.80	1.2	6,156	0.02%
2022/04/07	1	43.90	17	43.48	42.95	-16	5,796	-0.28%
2022/04/06	5	40.52	8	40.58	40.40	-3	5,378	-0.06%
2022/04/01	30.4	43.62	22	43.62	41.50	8.4	5,326	0.16%
2022/03/31	3	42.13	9.5	41.83	42.70	-6.4	4,699	-0.14%
2022/03/30	0	0.00	2	40.85	40.95	-2	4,508	-0.04%
2022/03/29	2	40.35	0	0.00	39.90	2	4,507	0.04%
2022/03/28	1	39.85	3	39.80	40.65	-2	4,522	-0.04%
2022/03/25	1	40.65	5	41.43	41.15	-4	4,505	-0.09%
2022/03/24	22	41.52	19	40.62	40.55	3	4,467	0.07%
2022/03/23	0	0.00	6	41.17	41.25	-6	4,439	-0.14%
2022/03/22	6	41.11	3	41.55	41.15	3	4,403	0.07%
2022/03/21	0	0.00	3.4	40.47	40.35	-3.4	4,325	-0.08%
2022/03/18	1	39.40	5	39.70	39.05	-4	4,386	-0.09%
2022/03/17	0	0.00	3	38.92	38.80	-3	4,468	-0.07%
2022/03/16	0	0.00	1	38.20	37.75	-1	4,609	-0.02%
2022/03/15	16.3	38.35	1	38.60	37.50	15.3	4,702	0.33%
2022/03/14	1	38.70	2	38.53	38.20	-1	4,761	-0.02%
2022/03/11	1	38.00	0	0.00	38.15	1	4,926	0.02%
2022/03/10	4	38.33	4	38.70	38.30	0	5,070	0.00%
2022/03/09	3	37.50	0	0.00	37.75	3	5,219	0.06%
2022/03/08	3	36.53	5	36.16	36.00	-2	5,317	-0.04%
2022/03/07	8	37.35	0	0.00	37.10	8	5,357	0.15%
2022/03/04	1	39.35	7	39.64	39.05	-6	5,446	-0.11%
2022/03/03	11	40.87	3	41.42	39.80	8	5,537	0.14%
2022/03/02	1	39.75	4	39.60	39.95	-3	5,566	-0.05%
2022/03/01	1.1	40.55	3.3	40.66	40.50	-2.2	5,708	-0.04%
2022/02/25	4	39.40	0	0.00	38.80	4	6,023	0.07%
2022/02/24	4	39.61	7	39.06	38.60	-3	6,108	-0.05%
2022/02/23	0	0.00	1	40.60	40.55	-1	6,144	-0.02%
2022/02/22	2	39.93	2	39.80	39.70	0	6,348	0.00%
2022/02/21	1.5	40.85	0	0.00	40.80	1.5	6,731	0.02%
2022/02/18	0	0.00	1	41.15	40.85	-1	6,936	-0.01%
2022/02/17	0	0.00	1	41.55	40.85	-1	7,449	-0.01%
2022/02/16	0	0.00	1	41.60	42.05	-1	7,729	-0.01%
2022/02/15	2	40.78	4	40.38	40.35	-2	7,766	-0.03%
2022/02/14	2	39.55	14	39.51	39.40	-12	7,968	-0.15%
2022/02/11	4	40.98	5	41.12	40.75	-1	8,079	-0.01%
2022/02/10	6	41.82	3	41.85	41.60	3	8,150	0.04%
2022/02/09	9.2	42.22	6	42.28	42.00	3.2	8,151	0.04%
2022/02/08	108	42.15	111	42.48	42.50	-3	8,338	-0.04%	大買/大賣/
2022/02/07	30	41.23	23	41.07	41.90	7	8,113	0.09%
2022/01/26	9	39.49	9	39.81	39.30	0	7,866	0.00%
2022/01/25	7	40.16	11.2	39.82	38.50	-4.2	7,821	-0.05%
2022/01/24	31	38.19	30	38.43	38.20	1	7,673	0.01%
2022/01/21	0	0.00	4	39.29	38.90	-4	7,730	-0.05%
2022/01/20	14	39.71	9	39.71	39.45	5	7,757	0.06%
2022/01/19	20	38.34	26	38.78	38.20	-6	7,660	-0.08%
2022/01/18	1	36.30	0	0.00	36.85	1	7,727	0.01%
2022/01/17	6	36.50	2	36.65	37.05	4	7,792	0.05%
2022/01/14	1	34.00	5	34.20	34.45	-4	7,750	-0.05%
2022/01/13	0.2	35.20	5	35.35	35.10	-4.8	7,752	-0.06%
2022/01/12	0	0.00	4	35.55	35.50	-4	7,751	-0.05%
2022/01/11	4	36.85	0	0.00	36.45	4	7,759	0.05%
2022/01/07	1	37.20	1	37.40	37.30	0	7,774	0.00%
2022/01/06	3	38.42	0	0.00	38.50	3	7,781	0.04%
2022/01/05	0	0.00	2	39.90	39.90	-2	7,727	-0.03%
2022/01/03	4	39.75	0	0.00	39.70	4	7,792	0.05%
2021/12/30	2	40.03	0	0.00	39.95	2	7,824	0.03%
2021/12/29	0	0.00	3	40.05	40.05	-3	7,915	-0.04%
2021/12/28	1	41.40	2	40.63	40.40	-1	8,243	-0.01%
2021/12/27	1	40.60	6	40.65	40.30	-5	8,295	-0.06%
2021/12/24	1	40.61	1	39.95	39.95	0	8,359	0.00%
2021/12/23	3	41.70	0	0.00	41.15	3	8,360	0.04%
2021/12/22	1	41.50	0.1	41.35	41.40	0.9	8,433	0.01%
2021/12/21	0	0.00	4	40.95	40.95	-4	8,597	-0.05%
2021/12/20	0	0.00	2	40.90	41.05	-2	8,603	-0.02%
2021/12/17	6.1	40.58	13	40.42	40.00	-6.9	8,562	-0.08%
2021/12/16	5	41.20	3	41.23	41.20	2	8,485	0.02%
2021/12/14	4	41.39	8	41.98	40.90	-4	8,390	-0.05%
2021/12/13	5	44.27	0	0.00	43.00	5	8,274	0.06%
2021/12/10	12	42.95	6	43.30	44.50	6	8,162	0.07%
2021/12/09	9	45.73	1	45.80	44.50	8	8,038	0.10%
2021/12/08	15	45.52	20.3	45.81	45.15	-5.3	7,958	-0.07%
2021/12/07	5	45.20	9	45.97	45.85	-4	7,912	-0.05%
2021/12/06	0.1	44.70	3.1	45.27	45.45	-3	7,813	-0.04%
2021/12/03	17	44.59	17	44.67	44.50	0	7,663	0.00%
2021/12/02	12.2	43.77	2	43.40	43.05	10.2	7,505	0.14%
2021/12/01	6.1	43.76	2	43.55	43.40	4.1	7,396	0.06%
2021/11/30	1	43.80	3	44.07	43.40	-2	7,356	-0.03%
2021/11/29	8.4	41.57	2	41.95	42.25	6.4	7,265	0.09%
2021/11/26	4	43.06	5	44.00	42.90	-1	7,148	-0.01%
2021/11/25	82.3	44.54	92	45.31	44.95	-9.7	7,006	-0.14%
2021/11/24	33	44.78	23.2	44.68	45.15	9.8	6,847	0.14%
2021/11/23	6.3	42.49	2	42.70	42.05	4.3	6,516	0.07%
2021/11/22	10.2	43.38	4	43.35	43.00	6.2	6,432	0.10%
2021/11/19	21	43.98	7	43.41	43.65	14	6,353	0.22%
2021/11/18	10	44.54	12.2	45.14	44.10	-2.2	6,144	-0.04%
2021/11/17	17	43.85	12.1	43.47	43.50	4.9	5,726	0.09%
2021/11/16	18.1	43.25	15.1	43.51	42.05	3	5,502	0.05%
2021/11/15	13.1	40.19	23	40.89	41.55	-9.9	4,984	-0.20%
2021/11/12	5	38.57	1	40.20	37.80	4	4,667	0.09%
2021/11/11	24	40.82	26	41.15	39.00	-2	4,548	-0.04%
2021/11/10	18	39.36	18	39.65	39.50	0	4,331	0.00%
2021/11/09	2	38.80	3	39.23	38.85	-1	4,179	-0.02%
2021/11/08	8.1	38.86	11	38.78	38.00	-2.9	4,063	-0.07%
2021/11/05	3	39.58	22	39.62	39.80	-19	3,986	-0.48%
2021/11/03	11	37.92	10	37.30	37.00	1	3,715	0.03%
2021/11/02	9	37.18	6	37.25	37.10	3	3,701	0.08%
2021/11/01	5	38.03	6	38.59	37.70	-1	3,523	-0.03%
2021/10/29	22	37.20	12	36.96	37.10	10	3,433	0.29%
2021/10/28	0	0.00	2	36.30	35.70	-2	3,373	-0.06%
2021/10/27	33	36.57	83	35.80	36.60	-50	3,439	-1.45%
2021/10/26	30	35.61	24	35.38	35.70	6	3,391	0.18%
2021/10/25	15	33.41	19	33.67	33.85	-4	3,153	-0.13%
2021/10/21	2	32.85	24	32.81	32.25	-22	3,112	-0.71%
2021/10/20	1	32.65	2	32.90	32.85	-1	3,094	-0.03%
2021/10/19	0	0.00	20	32.70	33.00	-20	3,099	-0.65%
2021/10/18	6	31.86	0	0.00	31.85	6	3,073	0.20%
2021/10/15	1	32.30	11	32.24	32.10	-10	3,100	-0.32%
2021/10/14	16	31.95	0	0.00	31.85	16	3,070	0.52%
2021/10/13	1	30.65	13	30.41	30.25	-12	3,034	-0.40%
2021/10/12	0	0.00	5	30.50	30.45	-5	3,022	-0.17%
2021/10/08	1	32.50	5	33.51	32.45	-4	2,967	-0.13%
2021/10/07	2	33.08	3	33.47	33.05	-1	2,948	-0.03%
2021/10/06	6	33.63	6	33.43	33.00	0	2,963	0.00%
2021/10/05	70.2	32.93	64	33.91	32.70	6.2	2,869	0.21%
2021/10/04	18	31.56	12	32.84	33.10	6	2,536	0.24%
2021/10/01	8	32.49	3	33.77	30.85	5	2,491	0.20%
2021/09/30	28	32.66	27	32.47	33.20	1	2,443	0.04%
2021/09/29	2	33.20	1	33.80	32.00	1	2,568	0.04%
2021/09/28	30	33.79	21	33.74	32.80	9	2,567	0.35%
2021/09/24	1	30.55	0	0.00	30.25	1	2,400	0.04%
2021/09/22	0	0.00	1	30.15	30.10	-1	2,500	-0.04%
2021/09/16	3	31.47	0	0.00	31.25	3	2,550	0.12%
2021/09/14	0	0.00	1	32.90	32.20	-1	2,546	-0.04%
2021/09/10	2	31.73	0	0.00	31.40	2	2,492	0.08%
2021/09/09	1	32.40	1.2	31.47	32.75	-0.2	2,447	-0.01%
2021/09/08	1	30.00	0	0.00	29.80	1	2,374	0.04%
2021/09/07	0	0.00	1	30.70	30.70	-1	2,373	-0.04%
2021/09/06	0.1	32.50	1	31.80	31.75	-0.9	2,365	-0.04%
2021/09/03	0.1	32.85	0	0.00	33.00	0.1	2,359	0.00%
2021/09/02	1	32.15	2	31.50	32.00	-1	2,337	-0.04%
2021/08/30	0	0.00	5	31.40	31.35	-5	2,298	-0.22%
2021/08/20	5	29.20	0	0.00	29.00	5	2,254	0.22%
2021/08/17	1	29.50	2	29.38	28.90	-1	2,319	-0.04%
2021/08/16	2	30.30	0	0.00	29.15	2	2,316	0.09%
2021/08/13	1	31.40	0	0.00	31.05	1	2,297	0.04%
2021/08/12	1	31.50	1	31.70	31.35	0	2,295	0.00%
2021/08/11	3	31.27	5	31.10	31.05	-2	2,300	-0.09%
2021/08/10	2	33.28	16	33.25	32.90	-14	2,272	-0.62%
2021/08/06	15	36.95	1	36.65	36.50	14	2,215	0.63%
2021/08/05	3	38.50	1	38.35	38.25	2	2,210	0.09%
2021/08/04	10	38.50	0.1	38.97	38.35	9.9	2,225	0.45%
2021/08/03	6	38.72	0	0.00	38.70	6	2,185	0.27%
2021/08/02	14.1	38.43	31	38.76	39.20	-16.9	2,114	-0.80%
2021/07/29	0	0.00	2	34.00	35.00	-2	1,859	-0.11%
2021/07/28	19	32.10	19	34.88	33.60	0	1,858	0.00%
2021/07/27	3	36.15	3	35.62	35.10	0	1,864	0.00%
2021/07/23	0	0.00	1	35.60	35.55	-1	1,828	-0.05%
2021/07/22	1	34.40	1	33.90	33.85	0	1,816	0.00%
2021/07/20	2	34.10	0	0.00	34.05	2	1,768	0.11%
2021/07/19	1	35.30	0	36.00	35.05	1	1,759	0.06%
2021/07/16	2	35.75	1	35.75	35.65	1	1,774	0.06%
2021/07/15	1	35.40	0	0.00	35.50	1	1,778	0.06%
2021/07/13	6	37.50	0	0.00	36.95	6	1,760	0.34%
2021/07/07	0	0.00	3	37.85	37.55	-3	1,709	-0.18%
2021/07/06	5	39.41	2	39.90	38.45	3	1,717	0.17%
2021/07/05	10	38.35	0	0.00	38.35	10	1,591	0.63%
2021/07/01	1	35.10	0	0.00	35.00	1	1,602	0.06%
2021/06/30	0	0.00	11	35.15	35.80	-11	1,688	-0.65%
2021/06/29	4	32.73	1	33.10	33.05	3	1,671	0.18%
2021/06/28	0	0.00	1	32.30	33.90	-1	1,655	-0.06%
2021/06/25	0	0.00	1	31.70	31.40	-1	1,624	-0.06%
2021/06/24	0	0.00	3	30.20	30.00	-3	1,635	-0.18%
2021/06/23	3	29.85	0	0.00	30.20	3	1,634	0.18%
2021/06/22	1	28.75	0	0.00	28.65	1	1,630	0.06%
2021/06/17	0	0.00	1	29.80	30.00	-1	1,677	-0.06%
2021/06/03	0	0.00	1	30.15	30.10	-1	1,814	-0.06%
2021/05/31	0	0.00	1	30.65	30.20	-1	1,874	-0.05%
2021/05/26	0	0.00	1	31.50	32.20	-1	1,915	-0.05%
2021/05/25	0	0.00	1	26.85	29.30	-1	1,935	-0.05%
2021/05/20	0	0.00	5	26.62	26.15	-5	2,175	-0.23%
2021/05/19	0	0.00	2	26.85	26.15	-2	2,202	-0.09%
2021/05/17	2	23.90	3	25.90	24.80	-1	2,232	-0.04%
2021/05/14	0	0.00	5	27.27	26.35	-5	2,227	-0.22%
2021/05/13	3	25.55	139	26.87	27.00	-136	2,215	-6.14%	大賣/鉅額交易
2021/05/12	8	29.38	2	28.18	27.75	6	2,197	0.27%
2021/05/11	3	31.27	0	0.00	30.80	3	2,215	0.14%
2021/05/10	1	33.95	0	0.00	33.85	1	2,210	0.05%
2021/05/06	0	0.00	1	35.00	34.40	-1	2,272	-0.04%
2021/05/05	0	0.00	0.1	34.50	33.65	-0.1	2,287	0.00%
2021/05/04	1	31.50	5	31.79	32.90	-4	2,364	-0.17%
2021/05/03	16	36.03	2	35.80	35.00	14	2,360	0.59%
2021/04/29	0	0.00	1	37.00	37.10	-1	2,356	-0.04%
2021/04/27	8	38.10	0	0.00	37.80	8	2,405	0.33%
2021/04/26	2	38.20	11	38.35	38.20	-9	2,420	-0.37%
2021/04/22	0	0.00	9	38.06	37.70	-9	2,468	-0.36%
2021/04/20	0	0.00	11	39.21	39.00	-11	2,478	-0.44%
2021/04/19	0	0.00	4	39.10	38.95	-4	2,522	-0.16%
2021/04/16	2	39.25	4	39.60	39.30	-2	2,593	-0.08%
2021/04/15	0	0.00	21	38.84	38.90	-21	2,616	-0.80%
2021/04/14	1	39.40	0	0.00	38.50	1	2,618	0.04%
2021/04/13	12	39.10	0	0.00	38.80	12	2,642	0.45%
2021/04/12	6	40.86	5	40.15	39.75	1	2,657	0.04%
2021/04/09	15	42.00	5	41.90	41.65	10	2,658	0.38%
2021/04/08	3	43.95	0	0.00	43.80	3	2,631	0.11%
2021/04/07	5	43.15	2	43.05	43.60	3	2,621	0.11%
2021/04/06	1	41.05	27	42.61	44.00	-26	2,567	-1.01%
2021/04/01	3	38.80	0	0.00	40.15	3	2,509	0.12%
2021/03/31	1	38.35	4	38.95	38.20	-3	2,574	-0.12%
2021/03/30	2	39.33	7	39.23	39.10	-5	2,591	-0.19%
2021/03/29	4	37.50	0	0.00	39.70	4	2,588	0.15%
2021/03/26	1	37.60	0	0.00	37.80	1	2,594	0.04%
2021/03/25	6	37.61	2	37.98	37.45	4	2,637	0.15%
2021/03/24	2	37.45	0	0.00	37.45	2	2,662	0.08%
2021/03/23	2	39.13	7	38.21	38.25	-5	2,673	-0.19%
2021/03/22	2	39.35	2	39.35	39.15	0	2,662	0.00%
2021/03/19	3	40.10	2	40.30	40.05	1	2,679	0.04%
2021/03/18	1	39.75	0	0.00	40.95	1	2,686	0.04%
2021/03/17	6	39.16	5	39.65	39.45	1	2,710	0.04%
2021/03/16	6	39.60	0	0.00	39.50	6	2,737	0.22%
2021/03/15	1	40.00	0	0.00	39.90	1	2,774	0.04%
2021/03/12	3	39.30	5	39.40	39.40	-2	2,845	-0.07%
2021/03/11	1	39.70	0	0.00	39.90	1	3,008	0.03%
2021/03/10	5	40.15	1	39.50	39.70	4	3,231	0.12%
2021/03/09	37	39.47	10	39.29	39.70	27	3,461	0.78%
2021/03/08	21	41.34	1	41.70	40.80	20	3,641	0.55%
2021/03/05	10	42.77	3	42.65	42.35	7	3,669	0.19%
2021/03/04	15	42.85	1	43.00	42.95	14	3,788	0.37%
2021/03/03	11	43.12	6	42.33	42.85	5	3,801	0.13%
2021/03/02	27	44.16	3	44.87	43.60	24	3,807	0.63%
2021/02/26	8	44.12	24	44.44	44.85	-16	3,845	-0.42%
2021/02/25	61	43.90	6	44.27	45.55	55	3,906	1.41%
2021/02/24	32	43.51	9	43.73	43.15	23	3,993	0.58%
2021/02/23	49	44.89	10	44.40	45.00	39	4,048	0.96%
2021/02/22	9	42.94	21	43.61	45.55	-12	4,054	-0.30%
2021/02/19	1	39.60	1	41.10	41.45	0	3,988	0.00%
2021/02/18	15	39.66	5	39.70	40.05	10	4,055	0.25%
2021/02/17	0	0.00	5	39.80	40.00	-5	4,124	-0.12%
2021/02/05	5	38.46	1	38.20	38.30	4	4,118	0.10%
2021/02/04	23	39.07	0	0.00	38.95	23	4,168	0.55%
2021/02/02	0	39.60	2	39.73	39.30	-2	4,321	-0.05%
2021/02/01	0	37.96	7	36.71	38.05	-7	4,378	-0.16%
2021/01/29	0	0.00	1	38.75	38.00	-1	4,542	-0.02%
2021/01/28	0	0.00	12	37.53	38.95	-12	4,791	-0.25%
2021/01/27	10	37.68	8	37.56	38.00	2	5,020	0.04%
2021/01/26	11	38.56	51	38.75	38.60	-40	5,387	-0.74%
2021/01/25	11	35.80	3	36.63	36.90	8	5,574	0.14%
2021/01/22	2	33.25	0	0.00	33.55	2	5,613	0.04%
2021/01/21	3	34.10	5.7	34.20	34.20	-2.7	5,605	-0.05%
2021/01/20	24	34.98	3	35.43	34.05	21	5,602	0.37%
2021/01/19	3	36.68	6	36.20	36.35	-3	5,579	-0.05%
2021/01/18	6	37.18	0	0.00	37.20	6	5,586	0.11%
2021/01/15	5	39.01	0	0.00	38.70	5	5,587	0.09%
2021/01/14	2	37.65	1	37.90	37.95	1	5,599	0.02%
2021/01/13	0	0.00	1	39.05	38.20	-1	5,663	-0.02%
2021/01/12	20	37.24	0	0.00	35.95	20	5,738	0.35%
2021/01/11	6	35.85	1	37.50	37.65	5	5,783	0.09%
2021/01/08	8	39.10	0	0.00	39.05	8	5,781	0.14%
2021/01/07	1	40.00	0	0.00	40.00	1	5,826	0.02%
2021/01/06	4	40.28	0	0.00	39.80	4	5,971	0.07%
2021/01/05	9	42.78	2	42.40	41.60	7	5,985	0.12%
2021/01/04	2	42.83	3	42.90	42.80	-1	6,044	-0.02%
2020/12/31	0	0.00	27	41.93	41.30	-27	6,066	-0.45%
2020/12/30	17	41.41	3	42.07	42.00	14	6,061	0.23%
2020/12/29	3	39.87	0	0.00	39.50	3	6,028	0.05%
2020/12/28	0.1	39.20	0	0.00	39.15	0.1	6,021	0.00%
2020/12/25	13	39.83	82	40.78	40.35	-69	5,973	-1.16%
2020/12/24	11	41.84	2	43.05	41.80	9	5,891	0.15%
2020/12/23	1	41.50	88	41.67	42.50	-87	5,922	-1.47%
2020/12/22	13	41.99	162	42.11	41.50	-149	5,968	-2.50%	大賣/鉅額交易
2020/12/21	1	41.70	3	41.40	41.30	-2	6,036	-0.03%
2020/12/18	7	43.01	7	43.05	43.00	0	6,038	0.00%
2020/12/17	3	44.35	3	44.72	44.05	0	6,032	0.00%
2020/12/16	0	0.00	45	44.91	44.90	-45	6,063	-0.74%
2020/12/15	0	0.00	2	44.50	43.75	-2	6,138	-0.03%
2020/12/14	2	44.90	0.2	44.75	44.90	1.8	6,110	0.03%
2020/12/11	0	0.00	1	45.70	45.30	-1	6,101	-0.02%
2020/12/10	1	45.90	5	46.00	45.50	-4	6,081	-0.07%
2020/12/09	8	46.46	31.2	47.42	46.45	-23.2	6,052	-0.38%
2020/12/08	16	46.79	69	47.22	47.20	-53	6,016	-0.88%
2020/12/07	62.2	45.40	10	45.89	45.15	52.2	5,945	0.88%
2020/12/04	19.2	50.34	127	49.76	49.90	-107.8	5,781	-1.86%	大賣/鉅額交易
2020/12/03	16	51.61	21	53.39	54.90	-5	5,571	-0.09%
2020/12/02	26	47.88	30.4	50.09	50.70	-4.4	5,343	-0.08%
2020/12/01	1	44.50	13	46.21	46.10	-12	5,163	-0.23%
2020/11/30	33	45.68	0	0.00	45.00	33	5,127	0.64%
2020/11/27	2	47.28	0	0.00	47.05	2	5,031	0.04%
2020/11/26	2	47.38	51	47.07	47.30	-49	5,032	-0.97%
2020/11/25	25	47.73	21	47.43	47.20	4	5,055	0.08%
2020/11/24	6	47.65	1	48.00	47.00	5	5,030	0.10%
2020/11/23	5	47.42	3	46.85	48.80	2	5,037	0.04%
2020/11/20	42	48.96	30	49.01	48.35	12	4,954	0.24%
2020/11/19	32	48.17	22	49.91	50.40	10	4,860	0.21%
2020/11/18	0	0.00	12	48.95	48.05	-12	4,789	-0.25%
2020/11/17	1	48.40	13	48.81	48.30	-12	4,737	-0.25%
2020/11/16	11	46.13	5	45.61	47.85	6	4,689	0.13%
2020/11/13	1	45.40	3	46.20	45.75	-2	4,663	-0.04%
2020/11/12	7	45.96	2	45.65	45.75	5	4,666	0.11%
2020/11/11	6	46.75	0	0.00	47.05	6	4,679	0.13%
2020/11/10	31	45.56	74	46.04	44.90	-43	4,623	-0.93%
2020/11/09	2	47.50	4	47.14	46.50	-2	4,551	-0.04%
2020/11/06	13	48.02	15	47.68	47.60	-2	4,465	-0.04%
2020/11/05	67	46.34	11.1	48.05	46.00	55.9	4,329	1.29%
2020/11/04	8	45.36	2	44.98	45.00	6	4,100	0.15%
2020/11/03	24	41.33	46	43.57	45.10	-22	3,930	-0.56%
2020/11/02	10	40.19	264	39.55	41.00	-254	3,561	-7.13%	大賣/鉅額交易
2020/10/30	21	35.25	54	36.92	37.45	-33	3,310	-1.00%
2020/10/29	5	34.55	5	35.10	35.85	0	3,264	0.00%
2020/10/28	26	36.00	17	36.42	35.65	9	3,285	0.27%
2020/10/27	13	36.50	50	37.03	36.35	-37	3,293	-1.12%
2020/10/26	52	36.44	0	0.00	36.10	52	3,298	1.58%
2020/10/23	11	37.10	0	0.00	37.00	11	3,313	0.33%
2020/10/22	2	36.93	50	37.37	36.95	-48	3,366	-1.43%
2020/10/21	47	39.18	21	39.94	38.30	26	3,397	0.77%
2020/10/20	52	39.43	26	39.75	39.85	26	3,428	0.76%
2020/10/19	36	39.31	0	0.00	39.50	36	3,365	1.07%
2020/10/16	35	38.83	0	0.00	38.00	35	3,327	1.05%
2020/10/15	47	39.18	34	39.09	39.00	13	3,279	0.40%
2020/10/14	12	39.05	25	39.10	38.95	-13	3,255	-0.40%
2020/10/13	53	38.07	30	37.79	38.00	23	3,197	0.72%
2020/10/12	35	38.00	55	37.91	37.95	-20	3,207	-0.62%
2020/10/08	29	35.42	8	36.36	36.20	21	3,144	0.67%
2020/10/07	1	34.15	0	0.00	34.20	1	3,112	0.03%
2020/10/06	8	33.91	0	0.00	33.95	8	3,158	0.25%
2020/10/05	1	32.70	0	0.00	32.80	1	3,261	0.03%
2020/09/30	2	33.93	0	0.00	33.80	2	3,421	0.06%
2020/09/29	10	34.55	0	0.00	33.50	10	3,470	0.29%
2020/09/28	13	33.91	0	0.00	34.10	13	3,617	0.36%
2020/09/25	20	31.75	1	33.00	31.10	19	3,636	0.52%
2020/09/24	57	32.77	1	32.50	32.55	56	3,686	1.52%
2020/09/23	62	35.66	0	0.00	35.30	62	3,768	1.65%
2020/09/22	78	36.71	0	0.00	36.50	78	3,926	1.99%
2020/09/21	36	38.08	9	38.30	38.00	27	3,973	0.68%
2020/09/18	23	37.50	44	38.22	39.10	-21	3,924	-0.54%
2020/09/17	0	0.00	2	36.40	36.30	-2	3,846	-0.05%
2020/09/16	18	36.08	0	0.00	36.15	18	3,857	0.47%
2020/09/15	5	36.75	10	37.28	36.60	-5	3,857	-0.13%
2020/09/14	5	35.79	0	0.00	36.50	5	3,848	0.13%
2020/09/11	11	35.56	0	0.00	35.75	11	3,861	0.28%
2020/09/10	24	36.29	0	0.00	36.10	24	3,900	0.62%
2020/09/09	0	0.00	5	35.15	36.80	-5	3,897	-0.13%
2020/09/08	37	35.68	0	0.00	35.85	37	3,901	0.95%
2020/09/07	13	36.37	0	0.00	36.50	13	3,904	0.33%
2020/09/04	23	36.27	2	37.00	36.65	21	3,934	0.53%
2020/09/03	11	37.50	1	37.65	37.30	10	3,949	0.25%
2020/09/02	15	37.88	3	39.38	37.90	12	4,035	0.30%
2020/09/01	2	38.85	0	0.00	38.80	2	4,047	0.05%
2020/08/31	1	39.35	11	39.32	39.35	-10	4,041	-0.25%
2020/08/28	3	39.00	1	39.30	38.90	2	4,039	0.05%
2020/08/27	16	39.33	21	39.83	39.00	-5	4,027	-0.12%
2020/08/26	16	37.20	111	36.97	37.70	-95	3,958	-2.40%	大賣/
2020/08/25	13	35.31	10	35.80	35.05	3	3,924	0.08%
2020/08/24	15	34.90	32	35.23	34.90	-17	3,927	-0.43%
2020/08/21	5	34.15	10	34.50	34.35	-5	3,956	-0.13%
2020/08/20	78	33.84	8	33.39	33.80	70	3,992	1.75%
2020/08/19	7	34.99	38	35.37	35.80	-31	4,003	-0.77%
2020/08/18	27	33.38	20	33.18	33.35	7	4,024	0.17%
2020/08/17	43	35.04	3	35.07	34.50	40	4,020	0.99%
2020/08/14	3	36.12	0	0.00	36.10	3	3,998	0.08%
2020/08/13	2	36.50	0	0.00	36.50	2	4,017	0.05%
2020/08/12	1	37.15	10	36.80	37.20	-9	4,108	-0.22%
2020/08/11	15	37.86	3	37.25	37.20	12	4,127	0.29%
2020/08/10	75	38.61	5	38.46	38.60	70	4,182	1.67%
2020/08/07	5	39.72	40	39.41	39.90	-35	4,209	-0.83%
2020/08/06	1	36.90	1	37.05	36.90	0	4,169	0.00%
2020/08/05	14	36.95	1	37.20	37.00	13	4,217	0.31%
2020/08/04	5	36.65	1	36.85	36.75	4	4,335	0.09%
2020/08/03	11	37.36	10	37.55	37.20	1	4,593	0.02%
2020/07/31	4	38.23	0	0.00	38.15	4	4,819	0.08%
2020/07/30	5	37.37	2	37.63	37.75	3	4,995	0.06%
2020/07/29	17	35.94	2	36.15	36.70	15	5,103	0.29%
2020/07/28	15	37.03	35	36.81	36.20	-20	5,147	-0.39%
2020/07/27	72	38.43	15	37.44	37.55	57	5,174	1.10%
2020/07/24	42	40.83	11	43.09	39.95	31	5,227	0.59%
2020/07/23	14	40.82	12	41.81	42.05	2	5,389	0.04%
2020/07/22	15	40.49	15	40.34	41.35	0	5,464	0.00%
2020/07/21	13	38.95	14	39.47	38.90	-1	5,613	-0.02%
2020/07/20	15	38.13	1	34.70	38.70	14	5,708	0.25%
2020/07/17	47	39.73	0	0.00	38.55	47	5,734	0.82%
2020/07/16	13	38.30	84	38.50	41.10	-71	5,708	-1.24%
2020/07/15	35	37.29	10	37.51	37.40	25	5,689	0.44%
2020/07/14	60	38.25	1	38.00	38.00	59	5,754	1.03%
2020/07/13	15	37.96	13	37.49	37.85	2	5,826	0.03%
2020/07/10	1	37.80	23	37.71	36.95	-22	5,806	-0.38%
2020/07/09	12	37.67	25	37.36	38.60	-13	5,696	-0.23%
2020/07/08	12	33.81	20	34.41	35.10	-8	5,540	-0.14%
2020/07/07	24	29.53	42	30.00	31.95	-18	5,497	-0.33%
2020/07/06	31	29.10	42	29.39	29.05	-11	5,361	-0.21%
2020/07/03	62	28.58	53	28.56	28.75	9	5,356	0.17%
2020/07/02	111	28.80	121.2	29.14	28.60	-10.2	5,270	-0.19%	大買/大賣/
2020/07/01	58	27.45	16	27.13	27.90	42	5,129	0.82%
2020/06/30	35	23.81	14	23.79	25.40	21	4,946	0.42%
2020/06/29	7	23.15	4	23.28	23.10	3	4,877	0.06%
2020/06/24	1	23.25	10	23.35	23.35	-9	4,888	-0.18%
2020/06/23	19	23.60	0	0.00	23.40	19	4,893	0.39%
2020/06/22	9	24.04	0	0.00	23.75	9	4,894	0.18%
2020/06/18	4	23.90	0	0.00	23.90	4	4,915	0.08%
2020/06/17	5	24.31	6	24.41	24.35	-1	4,923	-0.02%
2020/06/16	4.2	23.23	0	0.00	23.00	4.2	4,915	0.09%
2020/06/15	1	23.05	11	23.05	23.00	-10	4,966	-0.20%
2020/06/12	10	21.95	21	22.44	23.55	-11	4,969	-0.22%
2020/06/11	1	23.10	0	0.00	23.00	1	4,978	0.02%
2020/06/10	35	24.07	20	24.10	24.20	15	4,963	0.30%
2020/06/09	22	23.20	0	0.00	23.65	22	4,954	0.44%
2020/06/08	7	25.29	0	0.00	24.75	7	4,927	0.14%
2020/06/05	2	25.55	66	25.49	25.45	-64	5,001	-1.28%
2020/06/04	10	25.35	5	25.50	25.30	5	5,034	0.10%
2020/06/03	30	26.20	22.5	26.53	25.90	7.5	5,021	0.15%
2020/06/02	20	26.30	20	26.70	26.30	0	4,997	0.00%
2020/06/01	20	25.95	20	26.30	25.85	0	4,969	0.00%
2020/05/29	4	25.25	8	25.23	25.20	-4	4,990	-0.08%
2020/05/28	7	25.71	2	26.10	25.35	5	5,002	0.10%
2020/05/27	16	25.98	2	26.43	25.95	14	4,993	0.28%
2020/05/26	33	26.98	0	0.00	26.65	33	5,035	0.66%
2020/05/25	12	25.58	3	26.33	26.95	9	5,006	0.18%
2020/05/22	17	25.54	0	0.00	25.30	17	4,962	0.34%
2020/05/21	16	26.07	0	0.00	25.80	16	4,965	0.32%
2020/05/20	11	25.47	20	25.30	25.15	-9	4,982	-0.18%
2020/05/19	0	0.00	3	25.30	25.95	-3	4,961	-0.06%
2020/05/18	3	24.75	0	0.00	24.10	3	4,876	0.06%
2020/05/15	2	24.38	0	0.00	24.50	2	4,862	0.04%
2020/05/14	41	25.30	2	25.10	24.50	39	4,797	0.81%
2020/05/13	3	26.00	0	0.00	26.05	3	4,810	0.06%
2020/05/12	1	26.00	1	25.95	26.10	0	4,859	0.00%
2020/05/11	0	0.00	9	26.00	26.20	-9	4,863	-0.19%
2020/05/08	4	27.78	8	27.36	26.15	-4	4,859	-0.08%
2020/05/07	2	27.40	69	27.40	27.40	-67	4,664	-1.44%
2020/05/06	0	0.00	9	23.54	24.95	-9	4,554	-0.20%
2020/05/05	1	22.60	9	22.70	22.70	-8	4,469	-0.18%
2020/05/04	27	22.69	15	22.80	22.80	12	4,394	0.27%
2020/04/30	42	24.25	13	23.73	23.60	29	4,351	0.67%
2020/04/29	9	23.43	6.3	23.67	23.80	2.7	4,310	0.06%
2020/04/28	28	24.84	200	24.15	23.75	-172	4,265	-4.03%	大賣/鉅額交易
2020/04/27	0	0.00	40	22.30	23.35	-40	4,021	-0.99%
2020/04/24	225	21.59	4	20.00	21.25	221	3,958	5.58%	大買/鉅額交易
2020/04/22	0	0.00	1.2	17.61	18.45	-1.2	3,750	-0.03%
2020/04/21	12	17.96	6	17.86	17.25	6	3,695	0.16%
2020/04/20	0	0.00	1.1	18.61	18.40	-1.1	3,684	-0.03%
2020/04/17	6	17.48	8	17.22	18.05	-2	3,645	-0.05%
2020/04/16	7	16.59	5	17.58	17.40	2	3,539	0.06%
2020/04/15	5	15.40	7	15.71	16.35	-2	3,430	-0.06%
2020/04/13	6	14.74	0	0.00	14.65	6	3,409	0.18%
2020/04/08	6	15.30	31	15.38	15.30	-25	3,516	-0.71%
2020/04/01	0	0.00	46	11.18	11.85	-46	3,794	-1.21%
2020/03/31	0	0.00	28	10.96	10.80	-28	3,798	-0.74%
2020/03/30	24	10.05	24	10.48	11.10	0	3,813	0.00%
2020/03/27	51	10.93	4	11.18	10.75	47	3,816	1.23%
2020/03/26	16	10.95	1	10.95	10.85	15	3,800	0.39%
2020/03/25	15	11.20	15	11.32	11.20	0	3,786	0.00%
2020/03/24	31	10.45	4	10.65	10.60	27	3,760	0.72%
2020/03/20	6	11.01	8	10.94	11.05	-2	3,719	-0.05%
2020/03/19	13	10.07	7	10.31	10.05	6	3,688	0.16%
2020/03/18	7	11.93	0	0.00	11.15	7	3,662	0.19%
2020/03/17	10	13.00	5	12.40	12.10	5	3,681	0.14%
2020/03/13	3	13.60	0	0.00	14.50	3	3,742	0.08%
2020/03/12	21	14.92	0	0.00	14.90	21	3,782	0.56%
2020/03/11	0	0.00	17	16.34	16.55	-17	3,816	-0.45%
2020/03/10	1	14.40	2	15.00	15.05	-1	3,725	-0.03%
2020/03/09	13	14.23	2	14.40	13.70	11	3,670	0.30%
2020/03/06	3	14.93	0	0.00	14.90	3	3,683	0.08%
2020/03/05	4	15.38	0	0.00	15.25	4	3,750	0.11%
2020/03/04	1	15.10	0	0.00	15.20	1	3,785	0.03%
2020/03/02	0	0.00	2.1	15.45	16.35	-2.1	3,725	-0.06%
2020/02/27	8	16.34	0	0.00	15.90	8	3,684	0.22%
2020/02/26	11	17.94	0	0.00	17.50	11	3,588	0.31%
2020/02/25	0	0.00	6	17.69	18.40	-6	3,547	-0.17%
2020/02/24	0	0.00	2	18.90	18.90	-2	3,500	-0.06%
2020/02/21	2	19.35	1	20.00	19.35	1	3,458	0.03%
2020/02/20	1	18.75	5	18.94	18.70	-4	3,377	-0.12%
2020/02/19	0.3	18.90	8	19.04	19.00	-7.7	3,338	-0.23%
2020/02/17	0	0.00	1	19.65	19.55	-1	3,274	-0.03%
2020/02/14	2	19.53	9.7	19.14	19.70	-7.7	3,236	-0.24%
2020/02/13	1	20.00	4	19.60	19.00	-3	3,138	-0.10%
2020/02/12	3	20.18	5.2	20.46	20.20	-2.2	3,034	-0.07%
2020/02/11	4	20.74	8	20.83	20.60	-4	2,955	-0.14%
2020/02/10	1	17.80	14	19.32	19.20	-13	2,815	-0.46%
2020/02/07	25	19.20	21	18.89	19.15	4	2,720	0.15%
2020/02/06	5	18.30	20	18.48	18.50	-15	2,563	-0.59%
2020/02/05	2	15.45	0	0.00	16.85	2	2,439	0.08%
2020/02/04	2	15.50	1	15.40	15.35	1	2,373	0.04%
2020/02/03	1	15.25	61	15.25	15.25	-60	2,320	-2.59%
2020/01/31	4	15.24	0	0.00	16.90	4	2,254	0.18%
2020/01/30	1	16.80	0	0.00	16.80	1	2,159	0.05%
2020/01/17	6	17.22	4	18.23	18.15	2	2,062	0.10%
2020/01/16	11	18.60	0	0.00	18.20	11	1,954	0.56%
2020/01/14	41	17.12	0	0.00	18.40	41	1,895	2.16%
2020/01/13	20	16.75	0	0.00	16.75	20	1,826	1.10%
2020/01/08	2	16.05	0	0.00	16.20	2	1,760	0.11%
2020/01/07	2	16.40	0	0.00	16.35	2	1,747	0.11%
2020/01/06	1	16.35	50	15.90	16.05	-49	1,711	-2.86%
2020/01/03	1	16.50	6	16.50	16.35	-5	1,638	-0.31%
2020/01/02	0	0.00	2	18.30	18.15	-2	1,607	-0.12%
2019/12/31	2	16.80	1	17.75	17.85	1	1,497	0.07%
2019/12/30	9.2	15.54	5	15.73	16.25	4.2	1,348	0.31%
2019/12/27	6	14.80	0	0.00	14.90	6	1,171	0.51%
2019/12/26	50	13.18	9	13.30	13.55	41	1,051	3.90%
2019/12/16	0	0.00	40	10.84	11.00	-40	918	-4.35%
2019/12/13	1	10.80	0	0.00	10.80	1	901	0.11%
2019/12/12	1	12.80	0	0.00	12.00	1	859	0.12%
2019/12/10	2	11.00	3	11.90	11.95	-1	757	-0.13%
2019/12/09	0	0.00	1	10.90	10.90	-1	662	-0.15%
2019/12/06	1	9.75	0	0.00	9.93	1	575	0.17%
2019/12/05	1	9.01	0	0.00	9.03	1	452	0.22%
2019/12/03	0	0.00	2	8.60	8.45	-2	403	-0.50%
2019/11/29	10	7.12	0	0.00	7.74	10	258	3.87%
2019/11/28	2	7.00	0	0.00	7.04	2	197	1.01%
2019/10/18	39	6.40	0	0.00	6.41	39	143	27.24%
2019/04/15	0	0.00	0.5	6.80	6.85	-0.5	228	-0.24%
2019/04/08	0.6	7.12	0	0.00	7.14	0.6	220	0.27%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/03/06	10	7.37	0	0.00	7.34	10	230	4.34%
2019/03/05	10	7.35	0	0.00	7.35	10	228	4.37%
2019/02/25	0	0.00	10	7.09	7.09	-10	193	-5.18%
2019/01/30	0	0.00	0.4	6.30	6.30	-0.4	170	-0.21%
2018/11/19	0	0.00	0.4	6.80	6.78	-0.4	253	-0.14%
2018/10/30	0	0.00	2	6.79	6.87	-2	305	-0.65%
2018/10/25	0	0.00	1	7.02	7.02	-1	312	-0.32%
2018/09/12	0	0.00	6	7.00	6.95	-6	544	-1.10%
2018/08/15	0	0.00	4	8.04	8.11	-4	1,543	-0.26%
2018/08/07	2	8.76	0	0.00	8.60	2	1,525	0.13%
2018/07/26	4	9.20	0	0.00	9.07	4	1,592	0.25%
2018/07/09	0	0.00	1	8.33	8.34	-1	1,548	-0.06%
2018/07/02	1	9.03	0	0.00	8.98	1	1,528	0.07%
2018/06/26	0	0.00	5	9.01	9.40	-5	1,521	-0.33%
2018/06/15	5	9.46	4	9.41	9.32	1	1,389	0.07%
2018/06/14	3	9.33	0	0.00	9.17	3	1,353	0.22%
2018/06/12	5	9.41	10	9.24	9.00	-5	1,276	-0.39%
2018/06/11	0	0.00	2	9.33	9.43	-2	1,236	-0.16%
2018/06/08	0	0.00	3	9.34	9.39	-3	1,215	-0.25%
2018/06/07	0	0.00	1	9.71	9.78	-1	1,159	-0.09%
2018/06/06	4	10.16	0	0.00	10.20	4	1,078	0.37%
2018/06/04	0	0.00	36	9.41	9.40	-36	875	-4.11%
2018/06/01	34	9.36	0	0.00	9.70	34	785	4.33%
2018/05/31	6	8.89	5	8.89	8.89	1	614	0.16%
2018/05/30	2	7.53	0	0.00	8.09	2	532	0.38%
2018/05/29	0	0.00	2	7.49	7.51	-2	500	-0.40%
2018/05/28	0	0.00	2	7.64	7.61	-2	501	-0.40%
2018/05/25	4	7.78	0	0.00	7.75	4	485	0.82%
2018/04/20	0	0.00	5	6.03	6.10	-5	408	-1.22%
2018/04/19	0	0.00	5	6.08	6.08	-5	409	-1.22%
2018/04/18	0	0.00	2	6.13	6.09	-2	407	-0.49%
2018/04/17	5	6.01	0	0.00	6.02	5	405	1.23%
2018/04/12	1	6.68	1	6.58	6.60	0	416	0.00%
2018/04/11	2	6.55	0	0.00	6.55	2	410	0.49%
2018/03/23	0	0.00	2	7.24	7.30	-2	384	-0.52%
2018/03/22	2	7.65	0	0.00	7.55	2	376	0.53%
2018/02/27	0	0.00	3	7.58	7.59	-3	483	-0.62%
2018/02/23	3	7.46	0	0.00	7.47	3	487	0.62%
2018/02/07	1	7.07	0	0.00	7.00	1	507	0.20%
2018/02/06	5	6.85	0	0.00	6.90	5	505	0.99%
2018/01/10	5	8.31	0	0.00	8.29	5	483	1.03%