系統電 (5309)-凱基-松山券商分點個股進出

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
34.70
漲跌
▲0.25
漲幅
+0.73%
成交量
752張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	0	0.00	1.1	34.80	34.70	-1.1	2,269	-0.05%
2024/04/24	1	34.00	0	0.00	34.20	1	2,268	0.04%
2024/04/23	1	33.25	0.3	33.20	33.30	0.7	2,282	0.03%
2024/04/19	1	33.85	2	33.85	34.05	-1	2,289	-0.04%
2024/04/18	10	35.80	0	0.00	34.70	10	2,276	0.44%
2024/04/17	3	35.90	7	35.13	35.20	-4	2,303	-0.17%
2024/04/16	0	0.00	1	33.90	33.80	-1	2,303	-0.04%
2024/04/15	3.1	35.40	0	0.00	35.00	3.1	2,450	0.13%
2024/04/02	5	35.50	0	0.00	35.35	5	2,487	0.20%
2024/03/29	1.2	38.79	0	0.00	35.75	1.2	2,445	0.05%
2024/03/28	21	39.63	13	39.43	39.50	8	2,276	0.35%
2024/03/27	1	39.20	5	38.84	39.60	-4	1,943	-0.21%
2024/03/26	1	36.00	0	0.00	36.00	1	1,684	0.06%
2024/03/25	1	36.80	2	37.25	36.50	-1	1,671	-0.06%
2024/03/20	0	0.00	1	35.70	35.70	-1	1,651	-0.06%
2024/03/15	2	35.80	0	0.00	35.80	2	1,748	0.11%
2024/03/14	0	0.00	2	36.05	36.50	-2	1,744	-0.11%
2024/03/13	1	36.05	0	0.00	35.75	1	1,713	0.06%
2024/03/12	0	0.00	2	37.03	36.80	-2	1,702	-0.12%
2024/03/08	2.2	35.36	0	0.00	35.35	2.2	1,694	0.13%
2024/03/06	2	37.23	2	36.95	36.95	0	1,602	0.00%
2024/03/05	8	37.24	6	37.10	37.30	2	1,526	0.13%
2024/03/04	2	35.50	1	35.35	35.50	1	1,454	0.07%
2024/03/01	0	35.00	0	0.00	34.70	0	1,436	0.00%
2024/02/26	1	34.35	0	0.00	34.25	1	1,419	0.07%
2024/02/22	0.1	33.95	0	0.00	34.25	0.1	1,400	0.01%
2024/02/15	1	33.30	0	0.00	33.70	1	1,395	0.07%
2024/02/02	0	0.00	2	33.90	34.05	-2	1,396	-0.14%
2024/02/01	0.1	34.50	0	0.00	34.45	0.1	1,397	0.01%
2024/01/30	0.1	34.85	0	0.00	34.90	0.1	1,393	0.01%
2024/01/29	0	35.20	0	35.20	34.90	0	1,392	0.00%
2024/01/25	0.2	35.12	0	0.00	34.80	0.2	1,392	0.01%
2024/01/24	0	0.00	2	35.55	35.65	-2	1,388	-0.14%
2024/01/19	2	34.80	4	34.65	34.65	-2	1,385	-0.14%
2024/01/17	0	0.00	1	35.20	35.00	-1	1,389	-0.07%
2024/01/16	1	36.50	6	35.84	35.50	-5	1,373	-0.36%
2024/01/12	2	36.43	10.1	36.65	36.30	-8.1	1,363	-0.59%
2024/01/10	11	37.48	10	37.94	37.60	1	1,310	0.08%
2024/01/09	12	38.11	0	0.00	37.50	12	1,242	0.97%
2024/01/08	2	37.45	1	37.65	37.45	1	1,071	0.09%
2024/01/02	4	36.75	0	0.00	36.75	4	1,000	0.40%
2023/12/27	1.1	35.79	0	0.00	36.00	1.1	1,061	0.10%
2023/12/26	0.3	35.81	6	35.80	35.95	-5.8	1,065	-0.54%
2023/12/25	0	0.00	5	35.85	35.95	-5	1,048	-0.48%
2023/12/20	0	0.00	3	35.60	35.30	-3	1,006	-0.30%
2023/12/15	5	36.50	16	36.55	35.80	-11	1,000	-1.10%
2023/12/13	10	36.80	0	0.00	36.10	10	983	1.02%
2023/12/12	0	0.00	10	35.75	36.70	-10	948	-1.05%
2023/12/06	9	35.68	0	0.00	35.25	9	964	0.93%
2023/12/04	1	35.20	0	0.00	35.65	1	924	0.11%
2023/12/01	0	0.00	0	35.30	35.40	0	915	0.00%
2023/11/30	5	35.80	0	0.00	35.80	5	909	0.55%
2023/11/28	0	0.00	2	34.90	34.85	-2	853	-0.23%
2023/11/23	0	0.00	1	34.25	34.15	-1	843	-0.12%
2023/11/20	3	34.05	0	0.00	34.00	3	855	0.35%
2023/11/06	3	33.75	0	0.00	33.75	3	939	0.32%
2023/11/03	0	0.00	2	33.20	33.40	-2	957	-0.21%
2023/11/02	5	32.36	0	0.00	32.70	5	955	0.52%
2023/11/01	6	31.98	0	0.00	31.85	6	954	0.63%
2023/10/19	2	33.05	0	0.00	32.95	2	1,066	0.19%
2023/10/06	1	34.80	3	34.85	34.85	-2	1,126	-0.18%
2023/10/05	0	35.20	0	0.00	34.90	0	1,109	0.00%
2023/10/03	0	34.90	0	0.00	34.30	0	1,102	0.00%
2023/10/02	0	0.00	1	34.85	34.55	-1	1,153	-0.09%
2023/09/21	0	0.00	3	34.85	34.85	-3	1,323	-0.23%
2023/09/20	1	35.55	0	0.00	35.25	1	1,334	0.07%
2023/09/12	2	36.15	0	0.00	36.15	2	1,463	0.14%
2023/09/11	2	35.55	0	0.00	35.10	2	1,454	0.14%
2023/09/01	0	0.00	3	35.50	35.35	-3	1,635	-0.18%
2023/08/30	5	35.31	0	0.00	35.55	5	1,671	0.30%
2023/08/29	0	0.00	5	34.00	34.10	-5	1,691	-0.30%
2023/08/23	2	36.05	0	0.00	35.95	2	1,716	0.12%
2023/08/18	1	35.90	1	36.10	35.60	0	1,784	0.00%
2023/08/17	3	36.05	0	0.00	36.00	3	1,788	0.17%
2023/08/16	0	0.00	2	34.70	34.75	-2	1,786	-0.11%
2023/08/15	0	0.00	3	34.65	34.50	-3	1,826	-0.16%
2023/08/11	1	34.55	0	0.00	34.65	1	1,864	0.05%
2023/08/10	2	36.35	1	36.05	35.45	1	1,840	0.05%
2023/08/09	15	37.94	12	37.98	37.10	3	1,815	0.17%
2023/07/31	2	39.00	5	39.00	38.75	-3	2,134	-0.14%
2023/07/26	8	38.04	1	38.15	37.85	7	2,248	0.31%
2023/07/25	1	38.20	0	0.00	38.20	1	2,271	0.04%
2023/07/24	2	37.05	0	0.00	36.50	2	2,286	0.09%
2023/07/20	6	38.35	0	0.00	38.00	6	2,325	0.26%
2023/07/19	2	37.85	1	38.25	37.80	1	2,346	0.04%
2023/07/18	0	0.00	2	38.33	38.15	-2	2,410	-0.08%
2023/07/17	0	0.00	2	37.93	38.85	-2	2,494	-0.08%
2023/07/14	4	38.68	9	38.63	38.45	-5	2,548	-0.20%
2023/07/13	15	38.67	11	39.20	38.55	4	2,629	0.15%
2023/07/12	3	38.00	12	38.10	38.20	-9	2,683	-0.34%
2023/07/11	1	38.00	28	38.05	38.00	-27	2,786	-0.97%
2023/07/07	14	38.93	0	0.00	38.55	14	3,329	0.42%
2023/07/05	20	40.54	10	40.55	40.45	10	3,396	0.29%
2023/06/30	0	0.00	1	40.75	41.70	-1	4,439	-0.02%
2023/06/28	0	0.00	10	40.75	40.55	-10	4,749	-0.21%
2023/06/27	0	0.00	3	40.20	40.60	-3	4,810	-0.06%
2023/06/26	1	40.70	0	0.00	40.90	1	4,849	0.02%
2023/06/21	1	40.30	1	40.35	40.35	0	4,851	0.00%
2023/06/19	10	40.50	35	40.90	40.90	-25	4,858	-0.51%
2023/06/16	0.2	40.45	0	0.00	40.35	0.2	4,861	0.00%
2023/06/13	0.1	40.60	0	0.00	40.65	0.1	4,812	0.00%
2023/06/12	0	0.00	1	40.90	40.80	-1	4,789	-0.02%
2023/06/09	1.2	41.55	0	0.00	41.65	1.2	4,768	0.03%
2023/06/07	1	43.50	0	0.00	43.30	1	4,805	0.02%
2023/06/01	1	42.75	2	42.75	42.80	-1	4,982	-0.02%
2023/05/30	1	42.10	0	0.00	42.10	1	4,999	0.02%
2023/05/22	0	0.00	1	43.05	43.55	-1	5,227	-0.02%
2023/05/11	1	41.90	62	41.89	41.60	-61	5,493	-1.11%
2023/05/09	1	43.00	0	0.00	43.10	1	5,702	0.02%
2023/05/08	0	0.00	2	44.18	44.20	-2	5,686	-0.04%
2023/05/05	6	44.82	5	45.13	44.50	1	5,678	0.02%
2023/05/04	2	44.20	1	44.50	44.15	1	5,590	0.02%
2023/04/28	1	43.50	1	43.15	43.10	0	5,616	0.00%
2023/04/27	1	43.10	2	43.25	43.25	-1	5,579	-0.02%
2023/04/26	7	42.08	0	0.00	42.90	7	5,543	0.13%
2023/04/25	2	42.40	0	0.00	42.10	2	5,505	0.04%
2023/04/24	5.1	42.40	0	0.00	42.25	5.1	5,459	0.09%
2023/04/21	11.1	42.96	0	0.00	42.05	11.1	5,467	0.20%
2023/04/20	4.1	43.91	1	44.90	43.50	3.1	5,397	0.06%
2023/04/19	22.2	44.25	2	44.28	44.25	20.2	5,314	0.38%
2023/04/18	20.5	45.32	0	0.00	44.50	20.5	5,249	0.39%
2023/04/17	2	45.70	0	0.00	45.85	2	5,204	0.04%
2023/04/14	10.5	45.23	1	45.05	45.00	9.5	5,141	0.18%
2023/04/13	3	47.32	1	46.95	46.00	2	5,034	0.04%
2023/04/12	7	47.20	4	46.75	47.50	3	4,688	0.06%
2023/04/11	4	45.63	2	45.80	45.95	2	4,455	0.04%
2023/04/10	4	45.33	2	45.90	45.05	2	4,405	0.05%
2023/04/07	0	0.00	1	45.20	45.90	-1	4,316	-0.02%
2023/04/06	5	46.53	8.3	46.85	46.30	-3.3	4,189	-0.08%
2023/03/31	7	45.71	15.5	46.19	46.35	-8.5	3,907	-0.22%
2023/03/30	84	43.99	90	44.41	44.30	-6	3,218	-0.19%
2023/03/28	1	44.00	1	42.60	42.65	0	2,877	0.00%
2023/03/24	0	0.00	10	42.70	42.65	-10	2,772	-0.36%
2023/03/17	0	40.80	0	0.00	41.05	0	2,934	0.00%
2023/03/16	0.2	40.45	0	0.00	40.45	0.2	2,989	0.01%
2023/03/15	0	41.70	0	0.00	41.70	0	3,104	0.00%
2023/03/14	0	0.00	1	41.25	41.00	-1	3,369	-0.03%
2023/03/13	3.1	40.35	3	40.50	41.20	0.1	3,547	0.00%
2023/03/10	12.5	42.01	4	41.80	41.80	8.5	3,666	0.23%
2023/03/09	3	43.43	0	0.00	43.00	3	3,806	0.08%
2023/03/08	0	0.00	25	44.03	44.20	-25	3,857	-0.65%
2023/03/07	0	0.00	12	43.36	43.50	-12	3,828	-0.31%
2023/03/06	1	43.50	2	42.85	43.55	-1	3,847	-0.03%
2023/03/03	0	0.00	5	42.55	42.50	-5	3,820	-0.13%
2023/03/02	0	0.00	1	42.10	42.10	-1	3,812	-0.03%
2023/02/24	23	42.15	1	42.65	41.85	22	3,842	0.57%
2023/02/23	2	43.10	1	43.05	43.00	1	3,805	0.03%
2023/02/22	1	42.95	1	43.00	42.90	0	3,824	0.00%
2023/02/21	1	44.50	0	0.00	44.00	1	3,899	0.03%
2023/02/20	0	0.00	5	44.23	44.30	-5	3,878	-0.13%
2023/02/15	10	43.50	2	42.75	42.70	8	3,947	0.20%
2023/02/14	0	0.00	2	43.45	42.90	-2	3,942	-0.05%
2023/02/13	2	42.63	4	43.05	43.40	-2	3,999	-0.05%
2023/02/10	3	43.18	1	43.35	43.10	2	4,026	0.05%
2023/02/09	26	44.50	4	44.53	43.80	22	4,009	0.55%
2023/02/08	8	43.59	6	43.69	43.60	2	3,868	0.05%
2023/02/07	51	43.25	50	43.70	43.00	1	3,791	0.03%
2023/02/06	2	41.85	0	0.00	41.65	2	3,598	0.06%
2023/02/03	1	42.05	1	42.65	42.55	0	3,574	0.00%
2023/02/02	2	42.70	1	42.75	42.65	1	3,545	0.03%
2023/02/01	1	42.90	1	43.05	42.00	0	3,507	0.00%
2023/01/31	0	0.00	0.6	41.33	41.85	-0.6	3,415	-0.02%
2023/01/30	0	0.00	1	40.15	40.55	-1	3,377	-0.03%
2023/01/16	1	39.25	0	0.00	39.20	1	3,387	0.03%
2023/01/11	3	40.40	0	0.00	40.30	3	3,543	0.08%
2023/01/09	0	0.00	1	40.40	40.50	-1	3,518	-0.03%
2023/01/06	1	39.65	0	0.00	39.80	1	3,515	0.03%
2023/01/05	0	0.00	5	40.21	39.80	-5	3,528	-0.14%
2023/01/03	0	0.00	4	39.04	39.00	-4	3,487	-0.11%
2022/12/30	4	38.45	0	0.00	38.30	4	3,502	0.11%
2022/12/29	0.1	37.80	24	38.09	38.35	-23.9	3,502	-0.68%
2022/12/28	2	38.53	0	0.00	38.00	2	3,531	0.06%
2022/12/23	1	39.50	0	0.00	39.50	1	3,519	0.03%
2022/12/21	1	39.90	1	40.10	39.95	0	3,529	0.00%
2022/12/20	1	40.55	0	0.00	39.80	1	3,548	0.03%
2022/12/19	13	40.90	32	41.27	40.80	-19	3,549	-0.54%
2022/12/16	40	40.95	0	0.00	40.95	40	3,554	1.13%
2022/12/14	2	41.65	2	41.55	41.65	0	3,554	0.00%
2022/12/13	0	0.00	3	40.50	40.50	-3	3,514	-0.09%
2022/12/09	3	41.48	0	0.00	41.05	3	3,507	0.09%
2022/12/08	0	0.00	6	43.65	43.45	-6	3,377	-0.18%
2022/12/07	5	43.35	5	44.70	43.05	0	3,335	0.00%
2022/12/06	7	45.09	4	45.50	44.70	3	3,263	0.09%
2022/12/05	3	44.40	2	45.48	44.70	1	3,003	0.03%
2022/12/02	12	44.68	5	45.25	44.60	7	2,832	0.25%
2022/12/01	3	44.50	8	44.32	44.50	-5	2,700	-0.19%
2022/11/30	1	43.00	17.5	43.21	42.85	-16.5	2,556	-0.65%
2022/11/29	11	41.55	8	41.90	41.50	3	2,524	0.12%
2022/11/28	3	41.60	5	41.58	41.60	-2	2,583	-0.08%
2022/11/24	0	0.00	3	40.45	40.25	-3	2,922	-0.10%
2022/11/23	0	0.00	6	40.45	39.85	-6	2,988	-0.20%
2022/11/22	4	41.20	0	0.00	40.50	4	2,995	0.13%
2022/11/21	1	41.60	3	41.80	41.05	-2	3,026	-0.07%
2022/11/18	2	41.85	7	41.44	41.00	-5	3,041	-0.16%
2022/11/17	8	42.17	11	42.25	42.10	-3	3,030	-0.10%
2022/11/16	0	0.00	5	41.31	41.25	-5	2,924	-0.17%
2022/11/15	0	0.00	7	40.36	40.35	-7	2,859	-0.24%
2022/11/14	5	40.81	0	0.00	40.60	5	2,875	0.17%
2022/11/11	7	40.54	1	41.40	41.40	6	2,872	0.21%
2022/11/10	6	40.52	2	40.38	41.00	4	2,796	0.14%
2022/11/09	6	40.41	0	0.00	39.65	6	2,883	0.21%
2022/11/08	4	39.80	3	40.10	39.60	1	2,859	0.03%
2022/11/07	6	38.96	1	38.90	38.80	5	2,811	0.18%
2022/11/04	0	0.00	4	38.25	38.50	-4	2,815	-0.14%
2022/11/02	2	37.85	0	0.00	37.55	2	2,908	0.07%
2022/10/31	2	36.40	0	0.00	36.40	2	2,967	0.07%
2022/10/26	4	38.30	1	37.55	37.05	3	3,055	0.10%
2022/10/25	0	0.00	3	38.48	38.45	-3	3,084	-0.10%
2022/10/21	5	38.00	1	38.25	37.60	4	3,166	0.13%
2022/10/20	1	38.90	0	0.00	38.00	1	3,197	0.03%
2022/10/19	0	0.00	9	38.55	38.90	-9	3,194	-0.28%
2022/10/18	5	37.35	0	0.00	37.00	5	3,188	0.16%
2022/10/17	1	35.80	0	0.00	36.55	1	3,312	0.03%
2022/10/14	2	36.45	0	0.00	36.35	2	3,355	0.06%
2022/10/13	1	35.00	0	0.00	34.90	1	3,402	0.03%
2022/10/12	8	37.69	8	37.35	37.15	0	3,431	0.00%
2022/10/11	2	37.75	0	0.00	37.20	2	3,473	0.06%
2022/10/07	8	39.31	0	0.00	39.10	8	3,544	0.23%
2022/10/06	0	0.00	10	39.00	38.90	-10	3,668	-0.27%
2022/10/05	2	40.25	2	39.55	38.70	0	3,719	0.00%
2022/09/30	0	0.00	2	38.05	38.10	-2	3,801	-0.05%
2022/09/28	10.2	36.88	6	36.47	35.90	4.2	3,859	0.11%
2022/09/26	0	0.00	1	38.10	37.50	-1	3,884	-0.03%
2022/09/22	3	39.37	0	0.00	39.65	3	3,997	0.08%
2022/09/21	2	39.73	10	39.33	39.55	-8	4,029	-0.20%
2022/09/20	8	40.20	0	0.00	40.35	8	4,098	0.20%
2022/09/19	1	40.10	0	0.00	40.05	1	4,252	0.02%
2022/09/16	10	41.00	0	0.00	40.70	10	4,372	0.23%
2022/09/15	4	41.66	1	42.40	41.60	3	4,449	0.07%
2022/09/14	6	41.94	0	0.00	42.45	6	4,515	0.13%
2022/09/13	2	42.43	0	0.00	42.80	2	4,599	0.04%
2022/09/06	1	40.40	0	0.00	40.80	1	5,431	0.02%
2022/09/05	6	43.72	5	41.85	41.85	1	5,500	0.02%
2022/09/02	0	0.00	1	44.00	44.00	-1	5,465	-0.02%
2022/09/01	16	43.83	15	43.11	42.60	1	5,552	0.02%
2022/08/31	10	43.49	9	43.49	43.70	1	5,750	0.02%
2022/08/30	0	0.00	1	42.00	42.15	-1	5,832	-0.02%
2022/08/29	1	39.85	0	0.00	40.45	1	6,552	0.02%
2022/08/26	6	41.74	7	41.94	41.80	-1	6,924	-0.01%
2022/08/25	6	41.17	1	40.85	40.95	5	7,712	0.06%
2022/08/24	1	40.30	0	0.00	40.35	1	7,971	0.01%
2022/08/19	6	42.27	4	41.55	41.25	2	8,258	0.02%
2022/08/18	0	0.00	2	41.30	41.60	-2	8,270	-0.02%
2022/08/16	4	41.88	2	42.13	41.75	2	8,245	0.02%
2022/08/15	2	41.55	0	0.00	41.50	2	8,183	0.02%
2022/08/12	1	40.25	0	0.00	40.25	1	8,134	0.01%
2022/08/11	2	41.20	1	41.15	40.10	1	8,125	0.01%
2022/08/10	0	0.00	5	40.99	40.75	-5	8,086	-0.06%
2022/08/09	1	40.70	10	40.26	40.65	-9	8,024	-0.11%
2022/08/08	0	0.00	1	39.15	39.80	-1	7,978	-0.01%
2022/08/05	1	38.65	1	38.65	38.55	0	7,939	0.00%
2022/08/04	6.3	37.60	6	36.78	37.25	0.3	7,932	0.00%
2022/08/03	1	37.65	0	0.00	37.60	1	7,932	0.01%
2022/08/02	3	38.40	3	39.20	38.30	0	7,931	0.00%
2022/08/01	4	39.94	0	0.00	39.75	4	7,891	0.05%
2022/07/29	4	39.29	1	39.25	39.15	3	7,858	0.04%
2022/07/28	2	39.08	22	38.84	38.70	-20	7,851	-0.25%
2022/07/27	1	38.25	0	0.00	38.55	1	7,808	0.01%
2022/07/26	2	38.30	0	0.00	38.15	2	7,807	0.03%
2022/07/25	20	38.18	0	0.00	38.00	20	7,763	0.26%
2022/07/22	1	37.95	0	0.00	37.05	1	7,746	0.01%
2022/07/20	1	35.65	0	0.00	35.50	1	7,618	0.01%
2022/07/19	0	0.00	1	35.45	36.10	-1	7,579	-0.01%
2022/07/18	0	0.00	4	36.08	35.65	-4	7,549	-0.05%
2022/07/15	2	35.25	0	0.00	35.50	2	7,534	0.03%
2022/07/14	42.1	34.97	5	34.96	35.75	37.1	7,460	0.50%
2022/07/13	30.1	38.55	0	0.00	37.30	30.1	7,326	0.41%
2022/07/12	7	37.81	0	0.00	37.40	7	7,309	0.10%
2022/07/11	0	0.00	1	39.85	39.70	-1	7,307	-0.01%
2022/07/08	1	39.80	0	0.00	39.55	1	7,343	0.01%
2022/07/07	0	0.00	70	36.85	38.45	-70	7,713	-0.91%
2022/07/06	1	38.25	0	0.00	37.80	1	7,847	0.01%
2022/07/05	2	39.55	0	0.00	39.80	2	8,146	0.02%
2022/07/01	6	40.05	0	0.00	38.80	6	8,901	0.07%
2022/06/29	8	43.52	0	0.00	43.50	8	9,490	0.08%
2022/06/28	1	45.30	25	45.51	44.25	-24	9,690	-0.25%
2022/06/27	0	0.00	1	46.40	45.60	-1	9,628	-0.01%
2022/06/24	1	43.55	1	43.50	44.85	0	9,490	0.00%
2022/06/23	3	42.97	3	42.87	42.75	0	9,384	0.00%
2022/06/22	11	43.59	1	45.10	42.80	10	9,358	0.11%
2022/06/21	12	43.93	10.1	45.01	45.45	1.9	9,373	0.02%
2022/06/20	0	0.00	3	44.07	42.65	-3	9,360	-0.03%
2022/06/17	38	45.16	1	45.10	45.90	37	9,340	0.40%
2022/06/16	24	46.60	4	46.00	45.05	20	9,253	0.22%
2022/06/15	10	47.79	10	47.62	46.50	0	9,064	0.00%
2022/06/14	1	46.45	5.2	46.10	46.80	-4.2	8,648	-0.05%
2022/06/13	1	45.30	2	45.55	46.25	-1	8,523	-0.01%
2022/06/10	4	47.11	7	46.89	46.85	-3	8,453	-0.04%
2022/06/09	13	47.55	4	47.58	46.90	9	8,270	0.11%
2022/06/08	14	46.42	6	46.50	46.45	8	7,865	0.10%
2022/06/07	34	47.67	37	47.77	46.80	-3	7,610	-0.04%
2022/06/06	35	46.71	29	46.16	46.00	6	6,831	0.09%
2022/06/02	80	45.73	95.3	46.28	47.15	-15.3	6,442	-0.24%
2022/06/01	5.1	43.57	14.1	44.24	43.25	-9	5,640	-0.16%
2022/05/31	5	42.45	7	43.43	43.30	-2	5,373	-0.04%
2022/05/30	2	42.30	2.1	41.91	42.30	-0.1	5,287	0.00%
2022/05/26	1	41.20	1	41.50	40.00	0	5,173	0.00%
2022/05/24	6	39.87	8	40.94	39.25	-2	5,178	-0.04%
2022/05/23	6.2	40.72	3	41.33	40.70	3.2	5,144	0.06%
2022/05/20	0	0.00	5	39.30	39.05	-5	5,081	-0.10%
2022/05/13	0	0.00	2	38.55	38.10	-2	5,261	-0.04%
2022/05/10	5	38.00	0	0.00	39.00	5	5,427	0.09%
2022/05/09	1	39.50	0	0.00	38.90	1	5,506	0.02%
2022/05/06	0.3	40.00	0	0.00	40.85	0.3	5,774	0.01%
2022/05/05	0	0.00	4	40.86	40.85	-4	6,053	-0.07%
2022/05/04	1.1	39.71	4	39.75	39.80	-2.9	6,258	-0.05%
2022/05/03	3	40.47	1	40.10	40.20	2	6,536	0.03%
2022/04/28	1	40.60	0	0.00	39.30	1	6,630	0.02%
2022/04/26	5	40.00	0	0.00	40.50	5	6,956	0.07%
2022/04/22	2	41.95	1	41.55	41.70	1	7,011	0.01%
2022/04/21	1	42.00	0	0.00	42.10	1	7,023	0.01%
2022/04/18	5	40.55	0	0.00	40.35	5	7,054	0.07%
2022/04/15	1	41.80	0	0.00	41.80	1	7,040	0.01%
2022/04/14	2	43.00	2	43.00	43.10	0	7,033	0.00%
2022/04/13	10	45.14	13.3	44.63	43.75	-3.3	7,047	-0.05%
2022/04/12	5	43.49	4	42.65	43.45	1	6,629	0.02%
2022/04/11	9	42.93	9	43.99	42.55	0	6,476	0.00%
2022/04/08	19	43.14	16	43.28	43.80	3	6,156	0.05%
2022/04/07	13	43.02	20	43.95	42.95	-7	5,796	-0.12%
2022/04/06	7.1	40.49	1	40.75	40.40	6.1	5,378	0.11%
2022/04/01	10	43.16	7	43.65	41.50	3	5,326	0.06%
2022/03/31	0	0.00	7	42.79	42.70	-7	4,699	-0.15%
2022/03/29	1.1	40.17	0	0.00	39.90	1.1	4,507	0.02%
2022/03/28	1	40.20	7	39.88	40.65	-6	4,522	-0.13%
2022/03/25	2	41.20	2	41.33	41.15	0	4,505	0.00%
2022/03/24	1	40.95	0	0.00	40.55	1	4,467	0.02%
2022/03/23	5	41.20	10.2	41.20	41.25	-5.2	4,439	-0.12%
2022/03/22	0	0.00	14.8	41.34	41.15	-14.8	4,403	-0.34%
2022/03/21	2	40.25	3	40.50	40.35	-1	4,325	-0.02%
2022/03/18	10	40.00	2	39.80	39.05	8	4,386	0.18%
2022/03/16	2	37.80	0	0.00	37.75	2	4,609	0.04%
2022/03/15	1	37.65	0	0.00	37.50	1	4,702	0.02%
2022/03/14	0	0.00	2	38.25	38.20	-2	4,761	-0.04%
2022/03/10	3	38.65	1	38.40	38.30	2	5,070	0.04%
2022/03/09	2	37.75	15	37.75	37.75	-13	5,219	-0.25%
2022/03/08	16	36.00	0	0.00	36.00	16	5,317	0.30%
2022/03/07	4	37.50	0	0.00	37.10	4	5,357	0.07%
2022/03/04	2	39.68	0	0.00	39.05	2	5,446	0.04%
2022/03/03	6.2	40.74	6	41.75	39.80	0.2	5,537	0.00%
2022/03/02	0	0.00	1	39.80	39.95	-1	5,566	-0.02%
2022/03/01	1	40.75	1	41.00	40.50	0	5,708	0.00%
2022/02/25	0	0.00	3	39.65	38.80	-3	6,023	-0.05%
2022/02/24	0	0.00	7	38.95	38.60	-7	6,108	-0.11%
2022/02/23	8	40.01	0	0.00	40.55	8	6,144	0.13%
2022/02/22	8	40.02	4	40.14	39.70	4	6,348	0.06%
2022/02/21	1	40.95	0	0.00	40.80	1	6,731	0.01%
2022/02/18	1	40.55	0	0.00	40.85	1	6,936	0.01%
2022/02/17	3	41.55	19	41.31	40.85	-16	7,449	-0.21%
2022/02/16	13	41.81	3	41.50	42.05	10	7,729	0.13%
2022/02/15	2	40.60	2	40.65	40.35	0	7,766	0.00%
2022/02/14	6	39.50	1	39.75	39.40	5	7,968	0.06%
2022/02/11	1	41.15	0	0.00	40.75	1	8,079	0.01%
2022/02/10	7	41.22	1	41.60	41.60	6	8,150	0.07%
2022/02/09	3	42.25	0	0.00	42.00	3	8,151	0.04%
2022/02/08	6	42.48	16	42.09	42.50	-10	8,338	-0.12%
2022/02/07	18	41.01	2	40.93	41.90	16	8,113	0.20%
2022/01/26	6	39.38	8	39.78	39.30	-2	7,866	-0.03%
2022/01/25	10	39.94	11	39.50	38.50	-1	7,821	-0.01%
2022/01/24	1.3	37.95	0	0.00	38.20	1.3	7,673	0.02%
2022/01/21	2	39.25	0	0.00	38.90	2	7,730	0.03%
2022/01/20	7	39.83	3	39.77	39.45	4	7,757	0.05%
2022/01/19	2	38.98	1	38.60	38.20	1	7,660	0.01%
2022/01/18	3	37.45	0	0.00	36.85	3	7,727	0.04%
2022/01/14	1	35.05	0	0.00	34.45	1	7,750	0.01%
2022/01/11	1	36.50	0	0.00	36.45	1	7,759	0.01%
2022/01/07	0	0.00	1	37.20	37.30	-1	7,774	-0.01%
2022/01/04	1	40.00	1	39.85	39.85	0	7,774	0.00%
2021/12/24	0	0.00	3	40.80	39.95	-3	8,359	-0.04%
2021/12/20	0	0.00	3	41.00	41.05	-3	8,603	-0.03%
2021/12/17	1	40.70	0	0.00	40.00	1	8,562	0.01%
2021/12/16	3	41.10	1	41.15	41.20	2	8,485	0.02%
2021/12/15	1	40.90	1	41.30	41.15	0	8,434	0.00%
2021/12/14	3	42.22	1	41.35	40.90	2	8,390	0.02%
2021/12/13	4	43.93	0	0.00	43.00	4	8,274	0.05%
2021/12/10	3	43.00	36	43.00	44.50	-33	8,162	-0.40%
2021/12/09	3	45.80	0	0.00	44.50	3	8,038	0.04%
2021/12/08	10	46.10	11	45.47	45.15	-1	7,958	-0.01%
2021/12/07	0	0.00	2	46.33	45.85	-2	7,912	-0.03%
2021/12/06	1	44.60	5	45.50	45.45	-4	7,813	-0.05%
2021/12/03	1	45.05	2	44.75	44.50	-1	7,663	-0.01%
2021/12/02	2	43.78	1	43.75	43.05	1	7,505	0.01%
2021/12/01	1	43.80	1	43.70	43.40	0	7,396	0.00%
2021/11/30	0	0.00	2	43.18	43.40	-2	7,356	-0.03%
2021/11/29	4	41.83	4	42.64	42.25	0	7,265	0.00%
2021/11/26	4	44.20	0	0.00	42.90	4	7,148	0.06%
2021/11/25	10	44.95	1	44.80	44.95	9	7,006	0.13%
2021/11/24	2	44.48	10	43.71	45.15	-8	6,847	-0.12%
2021/11/23	8	42.46	0	0.00	42.05	8	6,516	0.12%
2021/11/22	0	0.00	2	43.05	43.00	-2	6,432	-0.03%
2021/11/19	6	43.43	3	44.02	43.65	3	6,353	0.05%
2021/11/18	14	45.08	12	45.68	44.10	2	6,144	0.03%
2021/11/17	5	43.29	8	43.74	43.50	-3	5,726	-0.05%
2021/11/16	13	42.72	9	43.23	42.05	4	5,502	0.07%
2021/11/15	13	41.33	50	40.85	41.55	-37	4,984	-0.74%
2021/11/12	7	38.56	3	39.47	37.80	4	4,667	0.09%
2021/11/11	5	39.90	0	0.00	39.00	5	4,548	0.11%
2021/11/10	0	0.00	3	39.68	39.50	-3	4,331	-0.07%
2021/11/09	1.5	39.28	0	0.00	38.85	1.5	4,179	0.04%
2021/11/08	4	38.83	0	0.00	38.00	4	4,063	0.10%
2021/11/05	2	39.73	11	39.25	39.80	-9	3,986	-0.23%
2021/11/03	2	37.90	0	0.00	37.00	2	3,715	0.05%
2021/11/02	0	0.00	2	37.63	37.10	-2	3,701	-0.05%
2021/11/01	20	38.63	24	38.26	37.70	-4	3,523	-0.11%
2021/10/29	0	0.00	3	37.10	37.10	-3	3,433	-0.09%
2021/10/28	2	36.18	1	37.95	35.70	1	3,373	0.03%
2021/10/27	0	0.00	1	35.45	36.60	-1	3,439	-0.03%
2021/10/26	5	35.20	4.2	34.84	35.70	0.8	3,391	0.02%
2021/10/25	1	33.65	0	0.00	33.85	1	3,153	0.03%
2021/10/21	0	0.00	1.1	32.34	32.25	-1.1	3,112	-0.04%
2021/10/20	1	32.30	0	0.00	32.85	1	3,094	0.03%
2021/10/19	5	32.50	1	32.60	33.00	4	3,099	0.13%
2021/10/18	0	0.00	1	31.80	31.85	-1	3,073	-0.03%
2021/10/14	4	31.70	0	0.00	31.85	4	3,070	0.13%
2021/10/13	1	30.55	0	0.00	30.25	1	3,034	0.03%
2021/10/12	1	31.05	0	0.00	30.45	1	3,022	0.03%
2021/10/06	1	33.85	1	33.10	33.00	0	2,963	0.00%
2021/10/05	28	34.11	28	34.41	32.70	0	2,869	0.00%
2021/10/04	3	32.77	2	33.10	33.10	1	2,536	0.04%
2021/10/01	1	31.00	4	31.98	30.85	-3	2,491	-0.12%
2021/09/29	2	32.95	0	0.00	32.00	2	2,568	0.08%
2021/09/28	10	33.68	4	34.05	32.80	6	2,567	0.23%
2021/09/27	0	0.00	2	31.33	31.70	-2	2,393	-0.08%
2021/09/22	2	30.10	0	0.00	30.10	2	2,500	0.08%
2021/09/14	1	32.90	3	33.03	32.20	-2	2,546	-0.08%
2021/09/13	1	31.50	0	0.00	31.70	1	2,509	0.04%
2021/09/10	11.2	32.17	16	31.58	31.40	-4.8	2,492	-0.19%
2021/09/09	19	32.71	14	32.64	32.75	5	2,447	0.20%
2021/09/02	0	0.00	1	32.00	32.00	-1	2,337	-0.04%
2021/08/20	0	0.00	1	29.05	29.00	-1	2,254	-0.04%
2021/08/19	1	29.55	1	29.30	29.10	0	2,296	0.00%
2021/08/18	3	28.50	0	0.00	31.10	3	2,330	0.13%
2021/08/13	1	30.90	0	0.00	31.05	1	2,297	0.04%
2021/08/11	3	32.08	0	0.00	31.05	3	2,300	0.13%
2021/08/10	4	32.98	0	0.00	32.90	4	2,272	0.18%
2021/08/09	1	35.10	0	0.00	35.10	1	2,218	0.05%
2021/08/06	2	36.58	0	0.00	36.50	2	2,215	0.09%
2021/08/04	1	39.20	0	0.00	38.35	1	2,225	0.04%
2021/08/03	6	38.58	4	38.88	38.70	2	2,185	0.09%
2021/08/02	1	39.00	2	39.08	39.20	-1	2,114	-0.05%
2021/07/30	0	0.00	1	36.80	36.50	-1	1,928	-0.05%
2021/07/29	0	0.00	1	35.20	35.00	-1	1,859	-0.05%
2021/07/27	1	36.45	1	35.30	35.10	0	1,864	0.00%
2021/07/22	0	0.00	2	33.95	33.85	-2	1,816	-0.11%
2021/07/21	4	33.48	2	34.30	33.25	2	1,806	0.11%
2021/07/14	1	36.00	0	0.00	35.35	1	1,777	0.06%
2021/07/08	0	0.00	16	38.25	37.95	-16	1,702	-0.94%
2021/07/07	5	37.88	0	0.00	37.55	5	1,709	0.29%
2021/07/06	24	39.70	9.7	38.86	38.45	14.3	1,717	0.83%
2021/07/05	2	37.25	8	38.35	38.35	-6	1,591	-0.38%
2021/06/30	0	0.00	2	36.00	35.80	-2	1,688	-0.12%
2021/06/28	0	0.00	1	32.30	33.90	-1	1,655	-0.06%
2021/06/25	2	31.35	0	0.00	31.40	2	1,624	0.12%
2021/06/24	1	30.00	0	0.00	30.00	1	1,635	0.06%
2021/06/18	2	30.05	0	0.00	30.10	2	1,661	0.12%
2021/06/16	3	29.80	0	0.00	29.80	3	1,693	0.18%
2021/06/02	5	30.70	0	0.00	30.15	5	1,846	0.27%
2021/05/26	0	0.00	10	32.20	32.20	-10	1,915	-0.52%
2021/05/25	0	0.00	1	29.30	29.30	-1	1,935	-0.05%
2021/05/19	1	27.50	0	0.00	26.15	1	2,202	0.05%
2021/05/14	1	26.50	0	0.00	26.35	1	2,227	0.04%
2021/05/05	1	33.95	57	33.80	33.65	-56	2,287	-2.45%
2021/05/03	0	0.00	2	35.05	35.00	-2	2,360	-0.08%
2021/04/29	10	37.05	0	0.00	37.10	10	2,356	0.42%
2021/04/28	2	37.50	0	0.00	37.30	2	2,374	0.08%
2021/04/27	3	37.75	0	0.00	37.80	3	2,405	0.12%
2021/04/23	1	37.50	1	38.05	38.00	0	2,436	0.00%
2021/04/22	24	38.41	0	0.00	37.70	24	2,468	0.97%
2021/04/21	13	38.62	0	0.00	38.60	13	2,455	0.53%
2021/04/13	13	39.00	0	0.00	38.80	13	2,642	0.49%
2021/04/12	10	39.75	0	0.00	39.75	10	2,657	0.38%
2021/04/09	2	42.25	0	0.00	41.65	2	2,658	0.08%
2021/04/08	2	43.55	1	43.70	43.80	1	2,631	0.04%
2021/04/07	14	43.00	0	0.00	43.60	14	2,621	0.53%
2021/04/06	1	40.85	2	43.13	44.00	-1	2,567	-0.04%
2021/04/01	0	0.00	2	40.20	40.15	-2	2,509	-0.08%
2021/03/31	0	0.00	1	38.40	38.20	-1	2,574	-0.04%
2021/03/24	1	37.45	0	0.00	37.45	1	2,662	0.04%
2021/03/23	1	38.05	0	0.00	38.25	1	2,673	0.04%
2021/03/19	2	40.38	0	0.00	40.05	2	2,679	0.07%
2021/03/17	1	39.10	0	0.00	39.45	1	2,710	0.04%
2021/03/09	0	39.75	4	39.70	39.70	-4	3,461	-0.12%
2021/03/08	0	40.90	0	0.00	40.80	0	3,641	0.00%
2021/03/05	17	42.81	1	42.55	42.35	16	3,669	0.44%
2021/03/04	4	42.83	25	43.00	42.95	-21	3,788	-0.55%
2021/03/02	0	0.00	5	44.80	43.60	-5	3,807	-0.13%
2021/02/26	0	0.00	6	44.58	44.85	-6	3,845	-0.16%
2021/02/25	0	0.00	2	45.35	45.55	-2	3,906	-0.05%
2021/02/24	0	0.00	5	44.03	43.15	-5	3,993	-0.13%
2021/02/23	7	44.53	6	44.67	45.00	1	4,048	0.02%
2021/02/22	17	43.59	3	44.43	45.55	14	4,054	0.35%
2021/02/18	0	0.00	4	39.95	40.05	-4	4,055	-0.10%
2021/02/17	1	39.10	2	39.83	40.00	-1	4,124	-0.02%
2021/02/05	4	39.20	0	0.00	38.30	4	4,118	0.10%
2021/02/03	0	0.00	1	38.80	38.65	-1	4,249	-0.02%
2021/02/02	5	39.47	0	0.00	39.30	5	4,321	0.12%
2021/01/29	3	38.47	1	39.80	38.00	2	4,542	0.04%
2021/01/27	1	38.05	1	37.70	38.00	0	5,020	0.00%
2021/01/26	17	38.93	713	38.73	38.60	-696	5,387	-12.92%	大賣/鉅額交易
2021/01/25	712	36.89	2	36.18	36.90	710	5,574	12.74%	大買/鉅額交易
2021/01/22	3	33.20	0	0.00	33.55	3	5,613	0.05%
2021/01/21	0	0.00	1	35.20	34.20	-1	5,605	-0.02%
2021/01/20	0	0.00	6	34.90	34.05	-6	5,602	-0.11%
2021/01/19	3	37.10	1	36.50	36.35	2	5,579	0.04%
2021/01/15	5	39.15	0	0.00	38.70	5	5,587	0.09%
2021/01/13	0	0.00	20	36.90	38.20	-20	5,663	-0.35%
2021/01/12	13	37.01	13	38.18	35.95	0	5,738	0.00%
2021/01/11	23	36.34	0	0.00	37.65	23	5,783	0.40%
2021/01/06	1	39.90	0.4	40.20	39.80	0.6	5,971	0.01%
2021/01/05	0	0.00	1	43.00	41.60	-1	5,985	-0.02%
2021/01/04	0	0.00	2	42.85	42.80	-2	6,044	-0.03%
2020/12/31	28	41.73	4	41.58	41.30	24	6,066	0.40%
2020/12/30	2	41.60	5	40.21	42.00	-3	6,061	-0.05%
2020/12/29	0	0.00	2	39.88	39.50	-2	6,028	-0.03%
2020/12/28	3	39.48	4.2	39.50	39.15	-1.2	6,021	-0.02%
2020/12/25	10	39.94	70	40.86	40.35	-60	5,973	-1.00%
2020/12/24	2	42.30	0	0.00	41.80	2	5,891	0.03%
2020/12/21	3	41.90	1	41.95	41.30	2	6,036	0.03%
2020/12/18	2	43.10	1	43.00	43.00	1	6,038	0.02%
2020/12/17	0	0.00	4	44.04	44.05	-4	6,032	-0.07%
2020/12/11	6	45.82	0	0.00	45.30	6	6,101	0.10%
2020/12/10	0	0.00	1	45.65	45.50	-1	6,081	-0.02%
2020/12/09	3	46.25	0	0.00	46.45	3	6,052	0.05%
2020/12/08	0	0.00	1	46.70	47.20	-1	6,016	-0.02%
2020/12/07	8	45.70	4	45.68	45.15	4	5,945	0.07%
2020/12/04	5	50.65	146	51.37	49.90	-141	5,781	-2.44%	大賣/鉅額交易
2020/12/03	131	51.95	1,585	52.02	54.90	-1,454	5,571	-26.10%	大買/大賣/鉅額交易
2020/12/02	1,582	50.68	15	47.96	50.70	1,567	5,343	29.33%	大買/鉅額交易
2020/12/01	10	45.49	2	45.95	46.10	8	5,163	0.15%
2020/11/30	7	46.75	3	47.40	45.00	4	5,127	0.08%
2020/11/27	4	46.88	1	47.40	47.05	3	5,031	0.06%
2020/11/26	1	46.90	12	47.52	47.30	-11	5,032	-0.22%
2020/11/25	12	47.17	9	48.18	47.20	3	5,055	0.06%
2020/11/24	8	47.94	12	49.19	47.00	-4	5,030	-0.08%
2020/11/23	16	47.89	19	48.32	48.80	-3	5,037	-0.06%
2020/11/20	14	48.91	20	49.69	48.35	-6	4,954	-0.12%
2020/11/19	26	47.91	8.7	48.71	50.40	17.3	4,860	0.35%
2020/11/18	7	47.81	10.7	48.93	48.05	-3.7	4,789	-0.08%
2020/11/17	12	48.44	33	48.29	48.30	-21	4,737	-0.44%
2020/11/16	20	46.88	3.2	47.51	47.85	16.8	4,689	0.36%
2020/11/13	0	0.00	1	45.90	45.75	-1	4,663	-0.02%
2020/11/12	5	45.85	1	46.00	45.75	4	4,666	0.09%
2020/11/11	2	45.23	2	46.83	47.05	0	4,679	0.00%
2020/11/10	2	45.75	4	45.40	44.90	-2	4,623	-0.04%
2020/11/09	4	47.35	4	46.45	46.50	0	4,551	0.00%
2020/11/06	4	46.99	3	47.15	47.60	1	4,465	0.02%
2020/11/05	2	47.40	448.4	47.86	46.00	-446.4	4,329	-10.31%	大賣/鉅額交易
2020/11/04	450	45.02	2,548	45.08	45.00	-2,098	4,100	-51.16%	大買/大賣/鉅額交易
2020/11/03	2,542	45.06	7.8	44.02	45.10	2,534.2	3,930	64.47%	大買/鉅額交易
2020/11/02	16	40.28	24	39.69	41.00	-8	3,561	-0.22%
2020/10/30	5	35.58	7	36.35	37.45	-2	3,310	-0.06%
2020/10/29	0	0.00	2	35.70	35.85	-2	3,264	-0.06%
2020/10/28	6	35.85	15	36.22	35.65	-9	3,285	-0.27%
2020/10/27	20	36.85	0	0.00	36.35	20	3,293	0.61%
2020/10/26	1	36.45	0	0.00	36.10	1	3,298	0.03%
2020/10/23	0	0.00	1	37.30	37.00	-1	3,313	-0.03%
2020/10/22	1	37.05	3	37.05	36.95	-2	3,366	-0.06%
2020/10/21	3	39.83	5	38.65	38.30	-2	3,397	-0.06%
2020/10/20	13	40.07	16	40.06	39.85	-3	3,428	-0.09%
2020/10/19	10	38.52	28	38.44	39.50	-18	3,365	-0.53%
2020/10/16	29	38.44	56	39.04	38.00	-27	3,327	-0.81%
2020/10/15	39	39.53	3	39.83	39.00	36	3,279	1.10%
2020/10/14	12	39.55	7	39.04	38.95	5	3,255	0.15%
2020/10/13	7	37.86	18	37.82	38.00	-11	3,197	-0.34%
2020/10/12	22	37.65	0	0.00	37.95	22	3,207	0.69%
2020/10/08	3	35.85	1	34.50	36.20	2	3,144	0.06%
2020/10/05	1	32.95	1	33.80	32.80	0	3,261	0.00%
2020/09/30	2	33.28	0	0.00	33.80	2	3,421	0.06%
2020/09/28	2	34.13	0.2	33.95	34.10	1.8	3,617	0.05%
2020/09/25	3	31.13	1	30.75	31.10	2	3,636	0.06%
2020/09/24	1	33.00	0	0.00	32.55	1	3,686	0.03%
2020/09/22	0	0.00	5	36.70	36.50	-5	3,926	-0.13%
2020/09/21	1	37.95	2	38.13	38.00	-1	3,973	-0.03%
2020/09/18	7	38.66	2	37.70	39.10	5	3,924	0.13%
2020/09/14	1	35.75	0	0.00	36.50	1	3,848	0.03%
2020/09/10	0	0.00	5	36.20	36.10	-5	3,900	-0.13%
2020/09/08	5	35.89	0	0.00	35.85	5	3,901	0.13%
2020/09/07	0	0.00	2	36.60	36.50	-2	3,904	-0.05%
2020/09/04	1	36.55	18	36.41	36.65	-17	3,934	-0.43%
2020/09/02	1	37.90	4	37.85	37.90	-3	4,035	-0.07%
2020/09/01	0	0.00	1	39.05	38.80	-1	4,047	-0.02%
2020/08/31	1	39.30	0	0.00	39.35	1	4,041	0.02%
2020/08/27	9	38.89	32	39.44	39.00	-23	4,027	-0.57%
2020/08/26	9	36.79	2	35.55	37.70	7	3,958	0.18%
2020/08/25	3	35.50	0	0.00	35.05	3	3,924	0.08%
2020/08/24	13	34.89	0	0.00	34.90	13	3,927	0.33%
2020/08/20	21	33.87	0	0.00	33.80	21	3,992	0.53%
2020/08/19	2	35.60	0	0.00	35.80	2	4,003	0.05%
2020/08/18	0	0.00	4	33.38	33.35	-4	4,024	-0.10%
2020/08/17	2	34.60	0	0.00	34.50	2	4,020	0.05%
2020/08/14	1	36.50	0	0.00	36.10	1	3,998	0.03%
2020/08/13	5	36.60	2.3	36.54	36.50	2.7	4,017	0.07%
2020/08/10	1	38.25	13	38.12	38.60	-12	4,182	-0.29%
2020/08/07	5	39.41	10	39.48	39.90	-5	4,209	-0.12%
2020/08/06	1	36.90	2.1	36.89	36.90	-1.1	4,169	-0.03%
2020/08/04	10	37.10	0	0.00	36.75	10	4,335	0.23%
2020/07/30	10	37.40	1	37.00	37.75	9	4,995	0.18%
2020/07/29	21	36.33	0	0.00	36.70	21	5,103	0.41%
2020/07/28	0	0.00	3	37.80	36.20	-3	5,147	-0.06%
2020/07/27	11	37.05	4	38.05	37.55	7	5,174	0.14%
2020/07/24	2	42.63	1	39.95	39.95	1	5,227	0.02%
2020/07/23	2	41.18	0	0.00	42.05	2	5,389	0.04%
2020/07/22	1	41.60	10	41.20	41.35	-9	5,464	-0.16%
2020/07/21	1	38.70	1	38.90	38.90	0	5,613	0.00%
2020/07/20	14	36.46	0	0.00	38.70	14	5,708	0.25%
2020/07/17	1	40.45	2	41.05	38.55	-1	5,734	-0.02%
2020/07/16	3	40.17	13	38.53	41.10	-10	5,708	-0.18%
2020/07/15	0	0.00	1	38.75	37.40	-1	5,689	-0.02%
2020/07/13	1	38.30	1	38.90	37.85	0	5,826	0.00%
2020/07/10	12	37.63	0	0.00	36.95	12	5,806	0.21%
2020/07/09	3	37.35	5	37.30	38.60	-2	5,696	-0.04%
2020/07/08	0	0.00	21	35.10	35.10	-21	5,540	-0.38%
2020/07/07	2	29.78	1	31.20	31.95	1	5,497	0.02%
2020/07/06	3	29.20	0	28.90	29.05	3	5,361	0.06%
2020/07/02	1	28.85	10	29.12	28.60	-9	5,270	-0.17%
2020/07/01	2	27.20	30	27.63	27.90	-28	5,129	-0.55%
2020/06/30	0	0.00	12	25.08	25.40	-12	4,946	-0.24%
2020/06/29	2	23.20	0	0.00	23.10	2	4,877	0.04%
2020/06/24	1	23.30	0	0.00	23.35	1	4,888	0.02%
2020/06/22	10	23.90	0	0.00	23.75	10	4,894	0.20%
2020/06/19	1	23.85	0	0.00	23.60	1	4,908	0.02%
2020/06/18	1	24.00	0	0.00	23.90	1	4,915	0.02%
2020/06/17	0	0.00	20	24.20	24.35	-20	4,923	-0.41%
2020/06/16	12	23.22	0	0.00	23.00	12	4,915	0.24%
2020/06/15	0	0.00	2	23.55	23.00	-2	4,966	-0.04%
2020/06/12	12	22.05	0	0.00	23.55	12	4,969	0.24%
2020/06/11	0	0.00	3	23.18	23.00	-3	4,978	-0.06%
2020/06/10	10	24.25	0	0.00	24.20	10	4,963	0.20%
2020/06/03	0	0.00	1	26.10	25.90	-1	5,021	-0.02%
2020/06/02	1	26.80	0	0.00	26.30	1	4,997	0.02%
2020/06/01	0	0.00	1	25.85	25.85	-1	4,969	-0.02%
2020/05/29	10	25.30	0	0.00	25.20	10	4,990	0.20%
2020/05/28	1	26.20	0	0.00	25.35	1	5,002	0.02%
2020/05/26	0	0.00	1	26.55	26.65	-1	5,035	-0.02%
2020/05/25	0	0.00	11	26.95	26.95	-11	5,006	-0.22%
2020/05/22	10	25.50	0	0.00	25.30	10	4,962	0.20%
2020/05/21	1	26.00	0	0.00	25.80	1	4,965	0.02%
2020/05/20	0	0.00	12	26.00	25.15	-12	4,982	-0.24%
2020/05/19	10	26.39	10	26.00	25.95	0	4,961	0.00%
2020/05/18	0	0.00	1	24.40	24.10	-1	4,876	-0.02%
2020/05/15	10	24.90	22	24.70	24.50	-12	4,862	-0.25%
2020/05/14	1	25.30	6	25.52	24.50	-5	4,797	-0.10%
2020/05/12	0	0.00	11	26.89	26.10	-11	4,859	-0.23%
2020/05/11	42	25.19	50	25.00	26.20	-8	4,863	-0.16%
2020/05/08	5	27.48	17	29.04	26.15	-12	4,859	-0.25%
2020/05/07	8	27.40	11	27.18	27.40	-3	4,664	-0.06%
2020/05/06	9	24.88	67	24.04	24.95	-58	4,554	-1.27%
2020/05/05	2	22.00	20	23.30	22.70	-18	4,469	-0.40%
2020/05/04	10	22.60	7.4	22.76	22.80	2.6	4,394	0.06%
2020/04/30	21	23.86	0	0.00	23.60	21	4,351	0.48%
2020/04/29	20	23.24	52	23.47	23.80	-32	4,310	-0.74%
2020/04/28	58	24.31	25	24.96	23.75	33	4,265	0.77%
2020/04/27	5	23.35	0	0.00	23.35	5	4,021	0.12%
2020/04/24	1	20.90	0	0.00	21.25	1	3,958	0.03%
2020/04/23	0	0.00	2	19.70	19.70	-2	3,853	-0.05%
2020/04/22	0	0.00	14	18.20	18.45	-14	3,750	-0.37%
2020/04/21	10	17.50	0	0.00	17.25	10	3,695	0.27%
2020/04/20	2	18.55	14	18.32	18.40	-12	3,684	-0.33%
2020/04/17	3	17.90	15.2	17.70	18.05	-12.2	3,645	-0.33%
2020/04/16	15	16.55	0	0.00	17.40	15	3,539	0.42%
2020/04/09	0	0.00	1	15.70	14.45	-1	3,456	-0.03%
2020/04/08	2	15.05	0	0.00	15.30	2	3,516	0.06%
2020/04/06	0	0.00	1	13.00	13.00	-1	3,728	-0.03%
2020/04/01	0	0.00	1	11.85	11.85	-1	3,794	-0.03%
2020/03/31	0	0.00	10	11.00	10.80	-10	3,798	-0.26%
2020/03/26	0	10.95	0	0.00	10.85	0	3,800	0.00%
2020/03/24	0	10.70	0	0.00	10.60	0	3,760	0.00%
2020/03/19	0	0.00	3	10.15	10.05	-3	3,688	-0.08%
2020/03/18	1	11.80	0	0.00	11.15	1	3,662	0.03%
2020/03/17	2	12.85	0	0.00	12.10	2	3,681	0.05%
2020/03/16	0	0.00	1	13.70	13.35	-1	3,689	-0.03%
2020/03/13	21	14.48	0	0.00	14.50	21	3,742	0.56%
2020/03/12	1	14.90	3	15.25	14.90	-2	3,782	-0.05%
2020/03/11	0	0.00	2	16.55	16.55	-2	3,816	-0.05%
2020/03/10	0	0.00	5	13.30	15.05	-5	3,725	-0.13%
2020/03/05	3	15.30	0	0.00	15.25	3	3,750	0.08%
2020/03/04	1	15.50	6	15.10	15.20	-5	3,785	-0.13%
2020/03/02	4	16.50	0	0.00	16.35	4	3,725	0.11%
2020/02/27	13	15.90	0	0.00	15.90	13	3,684	0.35%
2020/02/26	20	18.00	0	0.00	17.50	20	3,588	0.56%
2020/02/25	31	17.55	2	18.25	18.40	29	3,547	0.82%
2020/02/21	2	19.60	3	19.23	19.35	-1	3,458	-0.03%
2020/02/20	10	19.10	0	0.00	18.70	10	3,377	0.30%
2020/02/19	0	0.00	0.7	18.90	19.00	-0.7	3,338	-0.02%
2020/02/18	2	19.08	2	19.25	19.25	0	3,309	0.00%
2020/02/17	2	19.55	1	19.50	19.55	1	3,274	0.03%
2020/02/14	2	20.20	7	19.56	19.70	-5	3,236	-0.15%
2020/02/13	42	19.70	5	19.87	19.00	37	3,138	1.18%
2020/02/12	10	20.65	8	20.89	20.20	2	3,034	0.07%
2020/02/11	15	20.25	10	20.52	20.60	5	2,955	0.17%
2020/02/10	0	0.00	32.8	19.40	19.20	-32.8	2,815	-1.17%
2020/02/07	0	0.00	180	19.16	19.15	-180	2,720	-6.62%	大賣/鉅額交易
2020/02/06	6	18.17	0	0.00	18.50	6	2,563	0.23%
2020/02/05	0	0.00	41	16.85	16.85	-41	2,439	-1.68%
2020/02/04	5	14.54	0	0.00	15.35	5	2,373	0.21%
2020/02/03	15	15.25	7	15.35	15.25	8	2,320	0.34%
2020/01/31	38	15.71	2	16.95	16.90	36	2,254	1.60%
2020/01/30	6	16.80	3	16.80	16.80	3	2,159	0.14%
2020/01/20	7	18.31	0	0.00	18.65	7	2,127	0.33%
2020/01/17	8	17.58	1.3	17.75	18.15	6.7	2,062	0.32%
2020/01/13	0	0.00	3.5	16.73	16.75	-3.5	1,826	-0.19%
2020/01/07	0	0.00	1	16.25	16.35	-1	1,747	-0.06%
2020/01/06	5	15.90	50	16.35	16.05	-45	1,711	-2.63%
2020/01/03	9	16.35	4	16.50	16.35	5	1,638	0.31%
2020/01/02	18	18.39	4	17.76	18.15	14	1,607	0.87%
2019/12/31	4	17.40	12	16.56	17.85	-8	1,497	-0.53%
2019/12/30	64	16.17	1.1	15.91	16.25	62.9	1,348	4.66%
2019/12/27	0	0.00	9	14.65	14.90	-9	1,171	-0.77%
2019/12/26	14	13.03	1	13.05	13.55	13	1,051	1.24%
2019/12/25	7	12.36	0	0.00	12.70	7	1,018	0.69%
2019/12/24	6	11.90	0	0.00	12.15	6	990	0.61%
2019/12/20	3	11.45	0	0.00	11.40	3	955	0.31%
2019/12/19	5	11.43	0	0.00	11.40	5	947	0.53%
2019/12/18	5	11.55	0	0.00	11.50	5	940	0.53%
2019/12/16	7	10.97	0	0.00	11.00	7	918	0.76%
2019/12/12	33	12.56	0	0.00	12.00	33	859	3.84%
2019/12/11	38	12.08	1	12.45	12.25	37	813	4.55%
2019/12/10	0	0.00	6	10.95	11.95	-6	757	-0.79%
2019/12/09	39	10.59	0.7	10.90	10.90	38.3	662	5.78%
2019/12/06	25	9.61	0	0.00	9.93	25	575	4.34%
2019/12/05	1	8.71	0	0.00	9.03	1	452	0.22%
2019/12/03	0	0.00	50	8.67	8.45	-50	403	-12.40%
2019/12/02	0	0.00	10	8.11	8.46	-10	348	-2.87%
2019/11/29	0	0.00	2	7.45	7.74	-2	258	-0.77%
2019/11/28	50	7.04	0	0.00	7.04	50	197	25.29%
2019/10/29	10	6.35	0	0.00	6.41	10	138	7.20%
2019/08/19	0	0.00	10.8	6.46	6.46	-10.8	152	-7.06%
2019/08/08	0	0.00	9.6	6.47	6.45	-9.6	147	-6.53%
2019/07/22	0	0.00	0.4	6.80	6.83	-0.4	139	-0.25%
2019/05/23	0	0.00	4	6.38	6.41	-4	234	-1.71%
2019/05/21	0.1	6.40	0	0.00	6.46	0.1	237	0.04%
2019/04/12	0	0.00	1	6.93	6.91	-1	226	-0.44%
2019/04/11	1	7.00	0	0.00	7.00	1	223	0.45%
2019/03/04	2	7.31	0	0.00	7.31	2	227	0.88%
2019/02/12	0	0.00	3.5	6.29	6.35	-3.5	167	-2.11%
2018/12/27	0	0.00	10	6.40	6.35	-10	188	-5.30%
2018/12/24	0	0.00	5	6.48	6.48	-5	202	-2.47%
2018/12/20	10	6.61	0	0.00	6.61	10	206	4.83%
2018/12/18	15	6.73	0	0.00	6.71	15	226	6.64%
2018/12/07	0.2	6.80	0	0.00	6.80	0.2	240	0.08%
2018/12/06	0.3	6.80	0	0.00	6.78	0.3	243	0.11%
2018/12/03	20	7.00	0	0.00	7.00	20	240	8.33%
2018/10/25	2	7.10	0	0.00	7.02	2	312	0.64%
2018/10/18	0	0.00	1	7.77	7.72	-1	356	-0.28%
2018/10/12	0	7.71	0	0.00	7.70	0	379	0.01%
2018/08/20	2	7.35	0	0.00	7.48	2	1,466	0.14%
2018/08/17	0	0.00	39	8.08	8.02	-39	1,500	-2.60%
2018/08/13	2	8.45	0	0.00	8.39	2	1,535	0.13%
2018/07/24	0	0.00	0.2	9.10	9.16	-0.2	1,585	-0.01%
2018/07/23	0	0.00	2	9.29	9.12	-2	1,580	-0.13%
2018/07/20	0	0.00	17	9.23	9.20	-17	1,581	-1.08%
2018/07/19	2	9.10	83	9.08	9.18	-81	1,567	-5.17%
2018/07/18	20	8.79	29	8.89	8.85	-9	1,549	-0.58%
2018/07/17	50	8.86	2	8.93	8.84	48	1,548	3.10%
2018/07/16	51	8.89	13	8.96	8.93	38	1,547	2.45%
2018/07/13	0	0.00	86	8.80	9.03	-86	1,544	-5.57%
2018/07/12	26	8.44	38	8.52	8.52	-12	1,539	-0.78%
2018/07/11	0	0.00	50	8.49	8.51	-50	1,544	-3.24%
2018/07/10	0	0.00	120	8.46	8.48	-120	1,546	-7.76%	大賣/鉅額交易
2018/07/09	35	8.28	22	8.41	8.34	13	1,548	0.84%
2018/07/06	52	8.38	0	0.00	8.37	52	1,547	3.36%
2018/07/05	6	8.79	10	8.88	8.66	-4	1,549	-0.26%
2018/07/04	10	8.77	5	8.81	8.78	5	1,544	0.32%
2018/07/03	102	8.81	0	0.00	8.75	102	1,540	6.62%	大買/鉅額交易
2018/07/02	33	9.02	0	0.00	8.98	33	1,528	2.16%
2018/06/29	7	8.99	20	9.15	9.07	-13	1,524	-0.85%
2018/06/28	40	9.08	1	9.08	9.03	39	1,518	2.57%
2018/06/27	36	9.17	8	9.22	9.15	28	1,526	1.83%
2018/06/26	50	9.01	82	9.22	9.40	-32	1,521	-2.10%
2018/06/25	69	9.25	0	0.00	9.13	69	1,504	4.59%
2018/06/22	7	9.56	25	9.60	9.50	-18	1,489	-1.21%
2018/06/21	33	9.13	73	9.32	9.74	-40	1,443	-2.77%
2018/06/20	54	9.02	7	9.04	9.03	47	1,413	3.33%
2018/06/19	21	9.12	0	0.00	9.12	21	1,401	1.50%
2018/06/14	0	0.00	1	9.33	9.17	-1	1,353	-0.07%
2018/06/12	1	9.00	0	0.00	9.00	1	1,276	0.08%
2018/06/11	0	0.00	24	9.45	9.43	-24	1,236	-1.94%
2018/06/07	4	9.76	2	9.87	9.78	2	1,159	0.17%
2018/06/06	7	9.97	21	10.13	10.20	-14	1,078	-1.30%
2018/06/05	9	9.33	0	0.00	9.40	9	928	0.97%
2018/06/04	12	9.54	0	0.00	9.40	12	875	1.37%
2018/06/01	15	9.60	11	9.64	9.70	4	785	0.51%
2018/05/31	0	0.00	22	8.18	8.89	-22	614	-3.58%
2018/05/30	21	7.61	1	8.12	8.09	20	532	3.76%
2018/05/29	4	7.47	0	0.00	7.51	4	500	0.80%
2018/05/25	15	7.59	12	7.76	7.75	3	485	0.62%
2018/05/24	2	7.35	41	7.03	7.49	-39	440	-8.86%
2018/05/23	0	0.00	27	6.81	6.81	-27	397	-6.78%
2018/05/22	18	6.69	0	0.00	6.70	18	394	4.56%
2018/05/21	15	6.65	0	0.00	6.73	15	395	3.79%
2018/05/18	10	6.63	0	0.00	6.64	10	396	2.52%
2018/05/17	0	0.00	25	6.71	6.68	-25	400	-6.24%
2018/05/16	25	6.63	0	0.00	6.65	25	405	6.16%
2018/05/15	12	6.79	0	0.00	6.77	12	407	2.95%
2018/05/14	18	6.87	10	6.86	6.83	8	421	1.90%
2018/05/11	0	0.00	14	6.84	6.77	-14	420	-3.33%
2018/05/09	15	6.72	0	0.00	6.70	15	420	3.57%
2018/05/08	0	0.00	23	6.83	6.76	-23	419	-5.48%
2018/05/07	30	6.78	17	6.92	6.76	13	418	3.11%
2018/05/04	30	6.94	38	7.10	7.00	-8	413	-1.93%
2018/05/03	10	6.41	47	6.44	6.64	-37	373	-9.91%
2018/05/02	10	6.04	5	6.07	6.04	5	353	1.41%
2018/04/30	23	6.00	0	0.00	6.04	23	369	6.23%
2018/04/27	11	5.97	0	0.00	6.00	11	379	2.90%
2018/04/26	25	5.96	0	0.00	5.96	25	400	6.25%
2018/04/25	15	6.01	0	0.00	6.04	15	402	3.73%
2018/04/19	0	0.00	4	6.11	6.08	-4	409	-0.98%
2018/04/17	0	0.00	2	6.15	6.02	-2	405	-0.49%
2018/04/12	2	6.67	0	0.00	6.60	2	416	0.48%
2018/03/31	10	7.00	0	0.00	6.99	10	391	2.56%
2018/03/27	1	7.35	0	0.00	7.35	1	382	0.26%
2018/03/14	0	0.00	10	7.55	7.54	-10	404	-2.47%
2018/03/06	1	7.70	0	0.00	7.70	1	439	0.23%
2018/02/06	1	7.30	6	7.41	6.90	-5	505	-0.99%
2018/02/02	1	7.76	0	0.00	7.66	1	490	0.20%
2018/02/01	0	0.00	1	7.74	7.70	-1	494	-0.20%
2018/01/31	0	0.00	2	7.73	7.77	-2	493	-0.41%
2018/01/26	0	0.00	4	8.00	8.03	-4	496	-0.80%
2018/01/24	0	0.00	3	8.00	8.06	-3	497	-0.60%