系統電 (5309)-元大-鹿港券商分點個股進出

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
33.85
漲跌
▼0.25
漲幅
-0.73%
成交量
534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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	4	34.13	0	0.00	33.85	4	2,265	0.18%
2024/04/25	7	34.20	1	34.30	34.10	6	2,265	0.26%
2024/04/19	5	34.04	2	33.10	34.05	3	2,289	0.13%
2024/04/18	5	35.39	3	34.80	34.70	2	2,276	0.09%
2024/04/17	3	34.50	0	0.00	35.20	3	2,303	0.13%
2024/04/16	0	0.00	4	33.80	33.80	-4	2,303	-0.17%
2024/04/12	1	35.90	1	35.60	35.50	0	2,513	0.00%
2024/04/11	0.1	35.05	0	0.00	34.95	0.1	2,509	0.00%
2024/04/10	3	35.90	0	0.00	35.50	3	2,502	0.12%
2024/04/08	0.1	35.30	0	0.00	35.30	0.1	2,509	0.00%
2024/04/02	2	35.18	3	35.50	35.35	-1	2,487	-0.04%
2024/04/01	3	35.77	2	35.75	35.75	1	2,462	0.04%
2024/03/29	13	36.91	2	37.08	35.75	11	2,445	0.45%
2024/03/28	26	39.78	17	39.56	39.50	9	2,276	0.40%
2024/03/27	4	38.26	21.6	39.09	39.60	-17.6	1,943	-0.90%
2024/03/25	2	36.80	0	0.00	36.50	2	1,671	0.12%
2024/03/14	2	37.15	1.3	36.41	36.50	0.7	1,744	0.04%
2024/03/12	1	36.00	1	36.95	36.80	0	1,702	0.00%
2024/03/11	0	0.00	4	35.49	35.40	-4	1,661	-0.24%
2024/03/08	4.4	35.21	13.6	35.98	35.35	-9.2	1,694	-0.54%
2024/03/07	11.2	37.29	2.1	37.50	36.70	9.1	1,669	0.54%
2024/03/06	25.2	37.35	2	37.23	36.95	23.2	1,602	1.45%
2024/03/05	2	37.03	8	36.33	37.30	-6	1,526	-0.39%
2024/03/04	10	35.26	3.3	35.35	35.50	6.7	1,454	0.46%
2024/03/01	0	35.20	0	0.00	34.70	0	1,436	0.00%
2024/02/29	0.3	35.09	0	0.00	35.00	0.3	1,440	0.02%
2024/02/27	4	34.43	1	34.55	34.65	3	1,431	0.21%
2024/02/21	1	34.00	0	0.00	34.00	1	1,405	0.07%
2024/02/19	0	34.75	0	0.00	34.60	0	1,412	0.00%
2024/02/15	1	33.20	0	0.00	33.70	1	1,395	0.07%
2024/02/02	2	34.20	0	0.00	34.05	2	1,396	0.14%
2024/01/31	0	0.00	2	34.65	34.65	-2	1,398	-0.14%
2024/01/30	1	34.65	0	0.00	34.90	1	1,393	0.07%
2024/01/25	1	35.20	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	0.00	1	35.50	35.65	-1	1,388	-0.07%
2024/01/22	1	34.75	1	34.85	34.75	0	1,382	0.00%
2024/01/17	2	34.98	2	35.03	35.00	0	1,389	0.00%
2024/01/16	1	35.50	0	0.00	35.50	1	1,373	0.07%
2024/01/15	2	36.45	1	36.65	36.50	1	1,353	0.07%
2024/01/12	0	0.00	14.7	36.29	36.30	-14.7	1,363	-1.08%
2024/01/11	1.2	37.44	4.1	37.14	36.80	-2.9	1,350	-0.21%
2024/01/10	1.1	37.40	2	37.78	37.60	-0.9	1,310	-0.07%
2024/01/09	22	38.24	5	38.13	37.50	17	1,242	1.37%
2024/01/08	3	36.63	7	37.31	37.45	-4	1,071	-0.37%
2024/01/05	6	36.45	6	36.10	36.00	0	1,006	0.00%
2024/01/03	0	0.00	11	36.49	36.50	-11	980	-1.12%
2024/01/02	0	0.00	1	36.50	36.75	-1	1,000	-0.10%
2023/12/28	1	35.90	0	0.00	35.80	1	1,029	0.10%
2023/12/27	0.5	35.87	0	0.00	36.00	0.5	1,061	0.05%
2023/12/19	1	34.90	0	0.00	34.95	1	1,004	0.10%
2023/12/13	0	0.00	3	36.12	36.10	-3	983	-0.30%
2023/12/12	3	36.30	7	36.69	36.70	-4	948	-0.42%
2023/12/08	1	34.70	0	0.00	34.60	1	908	0.11%
2023/12/07	1	35.05	1	34.65	34.70	0	955	0.00%
2023/12/06	0	35.54	0	0.00	35.25	0	964	0.00%
2023/12/01	0	0.00	2	35.35	35.40	-2	915	-0.22%
2023/11/30	4	35.58	1	35.80	35.80	3	909	0.33%
2023/11/29	0	0.00	2	34.85	35.15	-2	864	-0.23%
2023/11/28	5	34.95	2	34.80	34.85	3	853	0.35%
2023/11/27	9	34.88	0	0.00	34.35	9	847	1.06%
2023/11/23	0	0.00	1	34.30	34.15	-1	843	-0.12%
2023/11/22	0	0.00	1	33.85	34.20	-1	840	-0.12%
2023/11/21	1	33.80	1	34.15	33.75	0	846	0.00%
2023/11/20	1	34.50	0	0.00	34.00	1	855	0.12%
2023/11/17	0	0.00	3	34.20	34.00	-3	851	-0.35%
2023/11/13	2	31.75	0	0.00	31.80	2	860	0.23%
2023/11/10	0	32.10	5	32.45	31.80	-5	858	-0.58%
2023/11/09	2	32.50	0	0.00	32.60	2	859	0.23%
2023/11/06	0	0.00	1	33.80	33.75	-1	939	-0.11%
2023/10/24	0	0.00	1	32.35	32.35	-1	1,000	-0.10%
2023/10/18	2	33.28	0	0.00	33.25	2	1,075	0.19%
2023/10/16	1	34.05	0	0.00	34.05	1	1,083	0.09%
2023/10/05	3	34.88	2	35.10	34.90	1	1,109	0.09%
2023/10/02	0	0.00	5	35.00	34.55	-5	1,153	-0.43%
2023/09/26	1	35.20	0	0.00	35.20	1	1,235	0.08%
2023/09/05	0	35.85	0	0.00	35.80	0	1,586	0.00%
2023/08/30	0	0.00	1	35.10	35.55	-1	1,671	-0.06%
2023/08/28	1	33.90	1	34.00	33.90	0	1,697	0.00%
2023/08/24	0	0.00	9	35.40	35.10	-9	1,714	-0.52%
2023/08/18	1	35.80	0	0.00	35.60	1	1,784	0.06%
2023/08/17	3	35.13	2	35.40	36.00	1	1,788	0.06%
2023/08/16	3	34.23	2	34.13	34.75	1	1,786	0.06%
2023/08/14	6	34.00	0	0.00	33.90	6	1,867	0.32%
2023/08/11	2	35.15	0	0.00	34.65	2	1,864	0.11%
2023/08/09	10	37.90	1	38.25	37.10	9	1,815	0.50%
2023/08/01	1	38.80	1	38.40	38.45	0	1,993	0.00%
2023/07/28	0	38.05	0	0.00	38.25	0	2,213	0.00%
2023/07/27	0	38.30	0	0.00	38.25	0	2,230	0.00%
2023/07/19	0	0.00	2.2	37.93	37.80	-2.2	2,346	-0.09%
2023/07/14	0.3	38.84	0	0.00	38.45	0.3	2,548	0.01%
2023/07/13	2	39.00	0	0.00	38.55	2	2,629	0.08%
2023/07/12	3	38.20	0	0.00	38.20	3	2,683	0.11%
2023/07/07	9	38.37	0	0.00	38.55	9	3,329	0.27%
2023/07/06	0	0.00	21	40.10	40.10	-21	3,334	-0.63%
2023/06/30	0	0.00	12	41.28	41.70	-12	4,439	-0.27%
2023/06/29	1	40.75	0	0.00	40.65	1	4,734	0.02%
2023/06/28	3	40.95	2	40.68	40.55	1	4,749	0.02%
2023/06/26	0	0.00	1	40.60	40.90	-1	4,849	-0.02%
2023/06/21	3	40.35	2	40.43	40.35	1	4,851	0.02%
2023/06/20	2	40.40	0.7	40.50	40.50	1.3	4,856	0.03%
2023/06/16	10	40.40	3.1	40.60	40.35	6.9	4,861	0.14%
2023/06/15	1	41.00	0	0.00	40.75	1	4,831	0.02%
2023/06/14	0	0.00	1	41.45	41.45	-1	4,806	-0.02%
2023/06/13	3	40.72	1	40.65	40.65	2	4,812	0.04%
2023/06/12	1	40.85	2.2	41.12	40.80	-1.2	4,789	-0.02%
2023/06/09	7	41.72	1	41.75	41.65	6	4,768	0.13%
2023/06/08	0	0.00	3	42.93	42.25	-3	4,755	-0.06%
2023/06/07	5	43.35	0	0.00	43.30	5	4,805	0.10%
2023/06/05	2.2	43.26	1	43.45	43.40	1.2	4,962	0.02%
2023/06/02	0	0.00	37	43.04	43.00	-37	4,968	-0.74%
2023/05/31	0.5	42.80	0	0.00	42.70	0.5	4,997	0.01%
2023/05/29	1	42.25	2	42.50	42.45	-1	5,000	-0.02%
2023/05/26	2.2	42.56	1	41.95	41.95	1.2	5,048	0.02%
2023/05/25	1	42.80	1	42.60	42.60	0	5,041	0.00%
2023/05/24	0	0.00	3	43.28	43.35	-3	5,076	-0.06%
2023/05/23	2.1	43.40	2	43.78	43.25	0.1	5,171	0.00%
2023/05/22	2	43.50	2	43.55	43.55	0	5,227	0.00%
2023/05/19	1	43.45	1	43.20	42.75	0	5,240	0.00%
2023/05/18	1	43.50	1	43.35	43.50	0	5,227	0.00%
2023/05/17	1	42.85	0	0.00	42.80	1	5,264	0.02%
2023/05/12	1	42.10	1	42.15	42.10	0	5,360	0.00%
2023/05/11	6	41.79	0	0.00	41.60	6	5,493	0.11%
2023/05/10	0	0.00	8	43.11	42.85	-8	5,535	-0.14%
2023/05/09	0	0.00	0.2	43.60	43.10	-0.2	5,702	0.00%
2023/05/08	9.2	44.31	6	44.22	44.20	3.2	5,686	0.06%
2023/05/05	4	45.33	6	44.88	44.50	-2	5,678	-0.04%
2023/05/03	0	0.00	0.1	42.50	42.25	-0.1	5,580	0.00%
2023/05/02	1.1	43.42	2	43.20	43.20	-0.9	5,625	-0.02%
2023/04/28	2	43.25	0	0.00	43.10	2	5,616	0.04%
2023/04/27	4	42.23	1	43.05	43.25	3	5,579	0.05%
2023/04/26	7	41.81	5	42.90	42.90	2	5,543	0.04%
2023/04/20	2	44.03	0	0.00	43.50	2	5,397	0.04%
2023/04/19	2	44.50	1	44.25	44.25	1	5,314	0.02%
2023/04/18	43	45.49	0	0.00	44.50	43	5,249	0.82%
2023/04/17	12	45.83	0	0.00	45.85	12	5,204	0.23%
2023/04/14	4	45.26	0	0.00	45.00	4	5,141	0.08%
2023/04/13	8	46.92	1	48.00	46.00	7	5,034	0.14%
2023/04/12	12	46.53	3	47.42	47.50	9	4,688	0.19%
2023/04/11	11	44.96	12	45.68	45.95	-1	4,455	-0.02%
2023/04/07	1	45.35	1	45.55	45.90	0	4,316	0.00%
2023/04/06	4	46.80	20.1	46.30	46.30	-16.1	4,189	-0.38%
2023/03/31	22.1	45.87	27	46.00	46.35	-5	3,907	-0.13%
2023/03/30	5	44.20	41	44.12	44.30	-36	3,218	-1.12%
2023/03/29	1	42.90	0	0.00	42.90	1	2,873	0.03%
2023/03/28	5	43.05	5	43.85	42.65	0	2,877	0.00%
2023/03/24	0	0.00	1	43.00	42.65	-1	2,772	-0.04%
2023/03/23	5	43.15	0.1	42.80	42.80	4.9	2,771	0.18%
2023/03/21	7	41.95	0	0.00	42.30	7	2,779	0.25%
2023/03/20	1	41.70	0	0.00	41.60	1	2,788	0.04%
2023/03/16	1	40.90	1	40.90	40.45	0	2,989	0.00%
2023/03/15	0	41.70	0	0.00	41.70	0	3,104	0.00%
2023/03/09	6	44.24	2	44.20	43.00	4	3,806	0.11%
2023/03/08	0	0.00	1	44.10	44.20	-1	3,857	-0.03%
2023/03/07	5	43.55	0	0.00	43.50	5	3,828	0.13%
2023/03/01	1	41.90	1	41.90	42.20	0	3,834	0.00%
2023/02/24	0	0.00	3	42.10	41.85	-3	3,842	-0.08%
2023/02/22	1	43.00	1	42.95	42.90	0	3,824	0.00%
2023/02/21	1	44.35	2	44.40	44.00	-1	3,899	-0.03%
2023/02/20	2	44.50	2	43.80	44.30	0	3,878	0.00%
2023/02/16	1	43.30	0	0.00	43.40	1	3,842	0.03%
2023/02/15	3	43.75	0	0.00	42.70	3	3,947	0.08%
2023/02/09	4	44.40	17	44.03	43.80	-13	4,009	-0.32%
2023/02/08	3	43.77	1	43.79	43.60	2	3,868	0.05%
2023/02/07	1	43.70	1	42.80	43.00	0	3,791	0.00%
2023/02/06	0	0.00	1	41.80	41.65	-1	3,598	-0.03%
2023/02/03	0	42.40	1	42.90	42.55	-1	3,574	-0.03%
2023/02/01	0	43.05	0	0.00	42.00	0	3,507	0.00%
2023/01/31	1	41.85	0	0.00	41.85	1	3,415	0.03%
2023/01/30	1	40.20	1	40.45	40.55	0	3,377	0.00%
2023/01/16	1	39.15	1	39.35	39.20	0	3,387	0.00%
2023/01/13	0	0.00	2	39.70	39.75	-2	3,396	-0.06%
2023/01/10	0	0.00	0	40.30	40.20	0	3,518	0.00%
2023/01/05	5	40.14	6	39.93	39.80	-1	3,528	-0.03%
2023/01/04	2	39.45	0	0.00	39.10	2	3,485	0.06%
2022/12/28	2	38.65	0	0.00	38.00	2	3,531	0.06%
2022/12/26	1	39.20	1	39.65	39.65	0	3,502	0.00%
2022/12/23	1	39.55	2	39.58	39.50	-1	3,519	-0.03%
2022/12/22	0	0.00	1	40.25	40.25	-1	3,509	-0.03%
2022/12/20	1	40.95	2	39.80	39.80	-1	3,548	-0.03%
2022/12/19	1	40.85	1	40.90	40.80	0	3,549	0.00%
2022/12/14	0	0.00	1	41.50	41.65	-1	3,554	-0.03%
2022/12/13	3	41.28	1	41.45	40.50	2	3,514	0.06%
2022/12/09	5	41.82	0	0.00	41.05	5	3,507	0.14%
2022/12/07	1	43.05	2	43.40	43.05	-1	3,335	-0.03%
2022/12/06	12	45.40	1	45.55	44.70	11	3,263	0.34%
2022/12/05	14	45.74	15	45.03	44.70	-1	3,003	-0.03%
2022/12/02	1	44.45	13	44.45	44.60	-12	2,832	-0.42%
2022/12/01	13	44.59	4	44.28	44.50	9	2,700	0.33%
2022/11/30	1	43.10	7	43.26	42.85	-6	2,556	-0.23%
2022/11/29	1	41.55	0	0.00	41.50	1	2,524	0.04%
2022/11/28	2	41.15	0	0.00	41.60	2	2,583	0.08%
2022/11/25	0	0.00	1	40.30	40.05	-1	2,751	-0.04%
2022/11/24	1	40.15	0	0.00	40.25	1	2,922	0.03%
2022/11/23	0	0.00	2	40.00	39.85	-2	2,988	-0.07%
2022/11/21	0	0.00	2	41.35	41.05	-2	3,026	-0.07%
2022/11/17	8	42.01	5	41.85	42.10	3	3,030	0.10%
2022/11/16	5	41.70	5	41.13	41.25	0	2,924	0.00%
2022/11/15	5	40.70	2	40.65	40.35	3	2,859	0.10%
2022/11/14	2	40.78	0	0.00	40.60	2	2,875	0.07%
2022/11/10	0	0.00	1	40.50	41.00	-1	2,796	-0.04%
2022/11/09	2	39.85	2	39.70	39.65	0	2,883	0.00%
2022/11/08	0	0.00	1	39.35	39.60	-1	2,859	-0.03%
2022/11/07	2	39.03	1.1	38.90	38.80	1	2,811	0.03%
2022/11/04	0	0.00	2	38.60	38.50	-2	2,815	-0.07%
2022/11/03	2	38.25	1	38.10	38.20	1	2,878	0.03%
2022/11/01	2	36.60	0	0.00	37.25	2	2,951	0.07%
2022/10/28	0.1	36.60	0	0.00	36.50	0.1	2,983	0.00%
2022/10/24	1	38.45	1	38.55	38.20	0	3,116	0.00%
2022/10/20	2	38.85	3	38.35	38.00	-1	3,197	-0.03%
2022/10/19	3	39.13	2.1	39.19	38.90	0.9	3,194	0.03%
2022/10/18	0	37.15	0	0.00	37.00	0	3,188	0.00%
2022/10/12	0	0.00	1	37.55	37.15	-1	3,431	-0.03%
2022/10/11	0	0.00	1	37.35	37.20	-1	3,473	-0.03%
2022/10/05	0	0.00	0.3	39.52	38.70	-0.3	3,719	-0.01%
2022/09/30	5	37.50	5.2	37.25	38.10	-0.2	3,801	0.00%
2022/09/28	0	35.70	1	36.60	35.90	-1	3,859	-0.03%
2022/09/26	1.1	38.09	0	0.00	37.50	1.1	3,884	0.03%
2022/09/23	17	39.10	0	0.00	39.00	17	3,951	0.43%
2022/09/22	0	39.30	0	0.00	39.65	0	3,997	0.00%
2022/09/21	0.1	39.67	0.5	39.55	39.55	-0.4	4,029	-0.01%
2022/09/20	1	40.30	0	0.00	40.35	1	4,098	0.02%
2022/09/19	0.1	40.22	0	0.00	40.05	0.1	4,252	0.00%
2022/09/16	0.2	40.97	0	0.00	40.70	0.2	4,372	0.00%
2022/09/15	0	0.00	1	42.50	41.60	-1	4,449	-0.02%
2022/09/13	3	42.57	8	42.13	42.80	-5	4,599	-0.11%
2022/09/12	1	41.90	0.1	42.00	41.90	0.9	4,685	0.02%
2022/09/07	10	41.33	10	41.28	41.20	0	5,027	0.00%
2022/09/06	3.2	41.46	3.1	40.92	40.80	0.1	5,431	0.00%
2022/09/05	1.1	42.60	8	42.79	41.85	-6.9	5,500	-0.13%
2022/09/02	13	43.31	15	43.84	44.00	-2	5,465	-0.04%
2022/09/01	13.1	43.96	24	44.22	42.60	-10.9	5,552	-0.20%
2022/08/31	50	43.21	49	43.74	43.70	1	5,750	0.02%
2022/08/30	16	41.50	20	42.03	42.15	-4	5,832	-0.07%
2022/08/29	2	40.10	2	39.90	40.45	0	6,552	0.00%
2022/08/26	2	41.70	5	41.80	41.80	-3	6,924	-0.04%
2022/08/25	0	0.00	1	40.90	40.95	-1	7,712	-0.01%
2022/08/24	0.1	40.63	1	40.80	40.35	-1	7,971	-0.01%
2022/08/23	0	40.70	0	0.00	41.00	0	8,142	0.00%
2022/08/22	0	40.75	0	0.00	40.75	0	8,267	0.00%
2022/08/17	0.1	41.45	1	41.20	41.10	-1	8,253	-0.01%
2022/08/16	1	43.30	10.1	42.75	41.75	-9.1	8,245	-0.11%
2022/08/15	3	41.35	1.1	41.58	41.50	1.9	8,183	0.02%
2022/08/12	1	40.85	1	40.30	40.25	0	8,134	0.00%
2022/08/11	6	40.48	0	0.00	40.10	6	8,125	0.07%
2022/08/10	0	0.00	2	41.20	40.75	-2	8,086	-0.02%
2022/08/09	2	40.65	1	39.90	40.65	1	8,024	0.01%
2022/08/08	0	0.00	6.1	38.93	39.80	-6.1	7,978	-0.08%
2022/08/05	3	38.15	1	38.70	38.55	2	7,939	0.03%
2022/08/04	1.1	37.15	0	0.00	37.25	1.1	7,932	0.01%
2022/08/03	0	38.00	3	37.85	37.60	-3	7,932	-0.04%
2022/08/02	5.1	38.59	10	38.15	38.30	-5	7,931	-0.06%
2022/08/01	1	39.80	7	39.94	39.75	-6	7,891	-0.08%
2022/07/29	0	0.00	2	39.40	39.15	-2	7,858	-0.03%
2022/07/28	5.1	38.87	1	38.70	38.70	4.1	7,851	0.05%
2022/07/27	15	38.23	0	0.00	38.55	15	7,808	0.19%
2022/07/26	5	38.75	1	38.35	38.15	4	7,807	0.05%
2022/07/25	0	0.00	2	38.15	38.00	-2	7,763	-0.03%
2022/07/22	4	37.33	5	37.37	37.05	-1	7,746	-0.01%
2022/07/21	2	35.38	0	0.00	36.15	2	7,640	0.03%
2022/07/20	4	35.94	0	0.00	35.50	4	7,618	0.05%
2022/07/19	1.1	35.35	3	36.10	36.10	-1.9	7,579	-0.03%
2022/07/18	2	35.85	2	35.90	35.65	0	7,549	0.00%
2022/07/15	3	35.33	0	0.00	35.50	3	7,534	0.04%
2022/07/14	8	34.73	4	35.40	35.75	4	7,460	0.05%
2022/07/13	7.1	37.88	3	37.52	37.30	4.1	7,326	0.06%
2022/07/12	11	37.71	0	0.00	37.40	11	7,309	0.15%
2022/07/08	0	0.00	1	40.10	39.55	-1	7,343	-0.01%
2022/07/06	0	0.00	0.1	38.64	37.80	-0.1	7,847	0.00%
2022/07/05	0	0.00	0.1	39.45	39.80	-0.1	8,146	0.00%
2022/07/04	2	39.15	0	0.00	38.80	2	8,498	0.02%
2022/07/01	5.1	40.74	7	41.29	38.80	-2	8,901	-0.02%
2022/06/30	1.1	42.65	1	42.80	41.70	0.1	8,885	0.00%
2022/06/29	11	43.68	5	43.65	43.50	6	9,490	0.06%
2022/06/28	7	44.75	6	45.33	44.25	1	9,690	0.01%
2022/06/27	8	45.99	4	45.64	45.60	4	9,628	0.04%
2022/06/24	2	43.53	1	43.70	44.85	1	9,490	0.01%
2022/06/23	0	0.00	1	42.40	42.75	-1	9,384	-0.01%
2022/06/22	2	44.20	5	43.00	42.80	-3	9,358	-0.03%
2022/06/21	2	44.88	2	45.13	45.45	0	9,373	0.00%
2022/06/20	10	45.37	5	43.98	42.65	5	9,360	0.05%
2022/06/17	3	45.10	2	45.18	45.90	1	9,340	0.01%
2022/06/16	6	46.98	4	47.16	45.05	2	9,253	0.02%
2022/06/15	7	47.41	13	48.24	46.50	-6	9,064	-0.07%
2022/06/14	3	46.05	3	46.17	46.80	0	8,648	0.00%
2022/06/13	7	45.94	3	46.05	46.25	4	8,523	0.05%
2022/06/10	3	46.87	2	47.30	46.85	1	8,453	0.01%
2022/06/09	21	47.58	21	47.12	46.90	0	8,270	0.00%
2022/06/08	10	46.66	6	46.52	46.45	4	7,865	0.05%
2022/06/07	33	47.52	26	48.03	46.80	7	7,610	0.09%
2022/06/06	18	47.21	11	46.35	46.00	7	6,831	0.10%
2022/06/02	18	46.33	19	46.50	47.15	-1	6,442	-0.02%
2022/06/01	34	43.78	27	43.79	43.25	7	5,640	0.12%
2022/05/31	12	42.98	20	43.28	43.30	-8	5,373	-0.15%
2022/05/30	3	42.62	10	41.74	42.30	-7	5,287	-0.13%
2022/05/27	12	40.48	3	40.73	40.60	9	5,150	0.17%
2022/05/26	5	40.60	0	0.00	40.00	5	5,173	0.10%
2022/05/23	8	40.36	6	40.73	40.70	2	5,144	0.04%
2022/05/20	2	39.00	0	0.00	39.05	2	5,081	0.04%
2022/05/18	1	39.05	1	39.00	38.90	0	5,098	0.00%
2022/05/17	1	38.60	0	0.00	38.60	1	5,143	0.02%
2022/05/09	2	39.28	0	0.00	38.90	2	5,506	0.04%
2022/05/05	0	0.00	0.1	40.50	40.85	-0.1	6,053	0.00%
2022/05/04	0	0.00	0	40.20	39.80	0	6,258	0.00%
2022/04/28	2	40.53	1	39.95	39.30	1	6,630	0.02%
2022/04/26	0	40.55	0	0.00	40.50	0	6,956	0.00%
2022/04/25	1	40.70	0	0.00	40.85	1	6,974	0.01%
2022/04/22	0	0.00	4	41.70	41.70	-4	7,011	-0.06%
2022/04/21	0	0.00	4	42.10	42.10	-4	7,023	-0.06%
2022/04/20	3	41.60	0	0.00	41.00	3	7,015	0.04%
2022/04/18	1	41.23	1	41.05	40.35	0	7,054	0.00%
2022/04/15	2	42.15	0	0.00	41.80	2	7,040	0.03%
2022/04/14	3	43.00	7	43.03	43.10	-4	7,033	-0.06%
2022/04/13	12	44.87	13	45.11	43.75	-1	7,047	-0.01%
2022/04/12	7	42.51	7	43.47	43.45	0	6,629	0.00%
2022/04/11	12	43.66	14	44.01	42.55	-2	6,476	-0.03%
2022/04/08	10	43.13	15	43.46	43.80	-5	6,156	-0.08%
2022/04/07	13	42.76	19.1	43.79	42.95	-6.1	5,796	-0.10%
2022/04/01	17	43.54	30	42.95	41.50	-13	5,326	-0.24%
2022/03/31	12	41.85	26	41.98	42.70	-14	4,699	-0.30%
2022/03/30	0	0.00	0.1	40.90	40.95	-0.1	4,508	0.00%
2022/03/29	2	40.10	1	40.05	39.90	1	4,507	0.02%
2022/03/28	4.1	40.52	0	0.00	40.65	4.1	4,522	0.09%
2022/03/25	0	0.00	2	40.93	41.15	-2	4,505	-0.04%
2022/03/24	21.1	41.71	12	41.00	40.55	9.1	4,467	0.20%
2022/03/23	1.1	41.52	6	41.47	41.25	-5	4,439	-0.11%
2022/03/22	2	40.93	2	41.45	41.15	0	4,403	0.00%
2022/03/21	0	0.00	2	39.70	40.35	-2	4,325	-0.05%
2022/03/18	0	0.00	5	39.53	39.05	-5	4,386	-0.11%
2022/03/17	0	0.00	4	39.00	38.80	-4	4,468	-0.09%
2022/03/16	1	37.80	0	0.00	37.75	1	4,609	0.02%
2022/03/15	2	37.50	2	38.80	37.50	0	4,702	0.00%
2022/03/14	1	38.20	0	0.00	38.20	1	4,761	0.02%
2022/03/11	0	37.95	3	38.00	38.15	-3	4,926	-0.06%
2022/03/10	1	38.45	2	38.15	38.30	-1	5,070	-0.02%
2022/03/09	1	37.00	3	37.60	37.75	-2	5,219	-0.04%
2022/03/08	2	36.03	1	36.05	36.00	1	5,317	0.02%
2022/03/07	8	37.37	15	37.17	37.10	-7	5,357	-0.13%
2022/03/04	5	39.42	10	39.25	39.05	-5	5,446	-0.09%
2022/03/03	2	40.75	6	41.27	39.80	-4	5,537	-0.07%
2022/03/02	3	39.68	0	0.00	39.95	3	5,566	0.05%
2022/03/01	17	39.97	8	40.54	40.50	9	5,708	0.16%
2022/02/25	6	39.13	0	0.00	38.80	6	6,023	0.10%
2022/02/23	0	0.00	16	40.35	40.55	-16	6,144	-0.26%
2022/02/22	4	39.98	0	0.00	39.70	4	6,348	0.06%
2022/02/21	0	0.00	1	40.80	40.80	-1	6,731	-0.01%
2022/02/17	7	41.27	1	41.35	40.85	6	7,449	0.08%
2022/02/16	17	42.01	5	41.95	42.05	12	7,729	0.16%
2022/02/15	13	40.81	4	40.70	40.35	9	7,766	0.12%
2022/02/14	1	39.50	2	39.65	39.40	-1	7,968	-0.01%
2022/02/11	6	40.93	1.1	40.98	40.75	4.9	8,079	0.06%
2022/02/10	1	41.10	2	41.83	41.60	-1	8,150	-0.01%
2022/02/09	1	42.50	5	42.01	42.00	-4	8,151	-0.05%
2022/02/08	7	42.61	20	42.35	42.50	-13	8,338	-0.16%
2022/02/07	4	41.00	28	41.30	41.90	-24	8,113	-0.30%
2022/01/26	100	39.89	101	39.41	39.30	-1	7,866	-0.01%	大賣/
2022/01/25	14	39.68	7	39.74	38.50	7	7,821	0.09%
2022/01/24	5	36.73	10	36.83	38.20	-5	7,673	-0.07%
2022/01/21	3	38.98	6	39.20	38.90	-3	7,730	-0.04%
2022/01/20	9	39.38	11.2	39.98	39.45	-2.2	7,757	-0.03%
2022/01/19	3	38.63	15	38.35	38.20	-12	7,660	-0.16%
2022/01/18	2	37.08	4	36.35	36.85	-2	7,727	-0.03%
2022/01/17	2	36.28	7	36.83	37.05	-5	7,792	-0.06%
2022/01/14	8	34.01	1	34.45	34.45	7	7,750	0.09%
2022/01/13	3	35.03	0	0.00	35.10	3	7,752	0.04%
2022/01/12	9	36.22	1	35.50	35.50	8	7,751	0.10%
2022/01/11	0	0.00	1	36.45	36.45	-1	7,759	-0.01%
2022/01/10	2	36.55	0	0.00	37.45	2	7,749	0.03%
2022/01/07	3	38.17	1	37.30	37.30	2	7,774	0.03%
2022/01/06	3	38.72	0	0.00	38.50	3	7,781	0.04%
2022/01/05	7.1	39.92	1	39.90	39.90	6.1	7,727	0.08%
2022/01/03	2	39.68	0	0.00	39.70	2	7,792	0.03%
2021/12/30	6	39.93	10	39.90	39.95	-4	7,824	-0.05%
2021/12/29	2	40.05	0	0.00	40.05	2	7,915	0.03%
2021/12/28	3	41.00	1	40.65	40.40	2	8,243	0.02%
2021/12/27	5	40.08	5	40.40	40.30	0	8,295	0.00%
2021/12/24	8	40.31	3	40.68	39.95	5	8,359	0.06%
2021/12/23	0	0.00	9	41.74	41.15	-9	8,360	-0.11%
2021/12/22	1	41.60	1	41.80	41.40	0	8,433	0.00%
2021/12/21	2	40.90	0	0.00	40.95	2	8,597	0.02%
2021/12/20	1	40.70	2	40.53	41.05	-1	8,603	-0.01%
2021/12/17	9	40.07	15	40.33	40.00	-6	8,562	-0.07%
2021/12/16	10	41.35	0	0.00	41.20	10	8,485	0.12%
2021/12/15	14.1	41.20	0	0.00	41.15	14.1	8,434	0.17%
2021/12/14	10	41.52	5	41.59	40.90	5	8,390	0.06%
2021/12/13	6	44.64	7	43.96	43.00	-1	8,274	-0.01%
2021/12/10	15	43.08	0	0.00	44.50	15	8,162	0.18%
2021/12/09	3	44.85	2	45.45	44.50	1	8,038	0.01%
2021/12/08	0	0.00	12	45.73	45.15	-12	7,958	-0.15%
2021/12/07	3	46.10	4	45.55	45.85	-1	7,912	-0.01%
2021/12/06	3	45.58	2	45.80	45.45	1	7,813	0.01%
2021/12/03	0	0.00	11	44.11	44.50	-11	7,663	-0.14%
2021/12/02	11	44.02	24	43.76	43.05	-13	7,505	-0.17%
2021/12/01	0	0.00	1.7	43.69	43.40	-1.7	7,396	-0.02%
2021/11/30	0	0.00	1	44.10	43.40	-1	7,356	-0.01%
2021/11/29	10	41.01	9	41.28	42.25	1	7,265	0.01%
2021/11/26	5	43.07	5	42.85	42.90	0	7,148	0.00%
2021/11/25	2	44.63	0	0.00	44.95	2	7,006	0.03%
2021/11/24	4	45.09	16	44.18	45.15	-12	6,847	-0.18%
2021/11/23	17	42.91	15.1	43.46	42.05	1.9	6,516	0.03%
2021/11/22	3	43.22	1	43.75	43.00	2	6,432	0.03%
2021/11/19	13	43.29	23	43.20	43.65	-10	6,353	-0.16%
2021/11/18	25	44.95	9.1	44.86	44.10	16	6,144	0.26%
2021/11/17	11	43.75	6.1	43.75	43.50	4.9	5,726	0.09%
2021/11/16	15.1	43.43	22	44.01	42.05	-7	5,502	-0.13%
2021/11/15	2	40.53	7	40.71	41.55	-5	4,984	-0.10%
2021/11/12	2	38.65	13	38.75	37.80	-11	4,667	-0.24%
2021/11/11	14	41.67	10	40.45	39.00	4	4,548	0.09%
2021/11/10	2	39.68	0.5	39.55	39.50	1.6	4,331	0.04%
2021/11/09	5	38.77	3	39.23	38.85	2	4,179	0.05%
2021/11/08	0	0.00	7	39.51	38.00	-7	4,063	-0.17%
2021/11/05	5	39.48	6	39.87	39.80	-1	3,986	-0.03%
2021/11/04	4	37.99	0	0.00	38.20	4	3,769	0.11%
2021/11/03	8	37.13	4	37.10	37.00	4	3,715	0.11%
2021/11/02	37	38.03	7	37.36	37.10	30	3,701	0.81%
2021/11/01	9.1	38.97	10	38.35	37.70	-0.9	3,523	-0.03%
2021/10/29	10.1	36.29	2.4	37.13	37.10	7.6	3,433	0.22%
2021/10/28	3.4	36.25	15	36.99	35.70	-11.6	3,373	-0.34%
2021/10/27	3	36.28	3	36.35	36.60	0	3,439	0.00%
2021/10/26	2.1	35.52	4	35.68	35.70	-1.9	3,391	-0.06%
2021/10/25	34	33.35	13	33.62	33.85	21	3,153	0.67%
2021/10/19	8	33.11	0	0.00	33.00	8	3,099	0.26%
2021/10/18	1	31.80	0	0.00	31.85	1	3,073	0.03%
2021/10/14	3	31.45	1	30.60	31.85	2	3,070	0.07%
2021/10/13	3	30.13	0	0.00	30.25	3	3,034	0.10%
2021/10/12	3	31.00	0	0.00	30.45	3	3,022	0.10%
2021/10/08	1	33.55	1	33.90	32.45	0	2,967	0.00%
2021/10/06	1	33.90	0	0.00	33.00	1	2,963	0.03%
2021/10/05	4	33.00	8	33.41	32.70	-4	2,869	-0.14%
2021/10/04	3.1	32.89	3	32.68	33.10	0.1	2,536	0.00%
2021/10/01	6.1	32.22	2	32.50	30.85	4.1	2,491	0.16%
2021/09/29	6	32.42	5	31.97	32.00	1	2,568	0.04%
2021/09/28	5.2	34.16	7	33.54	32.80	-1.9	2,567	-0.07%
2021/09/27	3	31.25	2	31.80	31.70	1	2,393	0.04%
2021/09/24	1	30.25	0	0.00	30.25	1	2,400	0.04%
2021/09/15	0	0.00	2	32.00	31.95	-2	2,544	-0.08%
2021/09/14	0	0.00	1	32.70	32.20	-1	2,546	-0.04%
2021/09/09	0	0.00	5	32.02	32.75	-5	2,447	-0.20%
2021/09/08	1	29.80	0	0.00	29.80	1	2,374	0.04%
2021/09/07	1	31.05	0	0.00	30.70	1	2,373	0.04%
2021/09/03	5	32.92	0	0.00	33.00	5	2,359	0.21%
2021/09/02	2	31.80	4	31.65	32.00	-2	2,337	-0.09%
2021/08/26	1	31.55	1	31.20	31.20	0	2,278	0.00%
2021/08/20	1	29.10	0	0.00	29.00	1	2,254	0.04%
2021/08/17	4	28.90	0	0.00	28.90	4	2,319	0.17%
2021/08/16	1	30.10	0	0.00	29.15	1	2,316	0.04%
2021/08/13	0	0.00	3	31.62	31.05	-3	2,297	-0.13%
2021/08/10	2	33.05	6	34.08	32.90	-4	2,272	-0.18%
2021/08/06	0	0.00	87	36.79	36.50	-87	2,215	-3.93%
2021/08/04	1	38.80	0	0.00	38.35	1	2,225	0.04%
2021/08/03	2	38.58	3	38.65	38.70	-1	2,185	-0.05%
2021/08/02	6.1	38.71	2	39.00	39.20	4.1	2,114	0.19%
2021/07/30	90	36.79	0	0.00	36.50	90	1,928	4.67%
2021/07/28	0	0.00	1	33.00	33.60	-1	1,858	-0.05%
2021/07/27	3	35.30	0	0.00	35.10	3	1,864	0.16%
2021/07/19	0	0.00	10	35.06	35.05	-10	1,759	-0.57%
2021/07/15	1	35.65	0	0.00	35.50	1	1,778	0.06%
2021/07/14	0	0.00	1	35.35	35.35	-1	1,777	-0.06%
2021/07/13	2	38.98	3	37.33	36.95	-1	1,760	-0.06%
2021/07/12	1	37.10	12	37.05	37.10	-11	1,705	-0.65%
2021/07/09	2	36.95	1	37.00	36.90	1	1,695	0.06%
2021/07/07	0	0.00	2	37.70	37.55	-2	1,709	-0.12%
2021/07/06	4	39.34	9.1	39.05	38.45	-5.1	1,717	-0.30%
2021/07/05	11.1	36.28	6	37.82	38.35	5.1	1,591	0.32%
2021/07/02	0	0.00	5	35.15	34.90	-5	1,550	-0.32%
2021/06/30	0	0.00	20	35.72	35.80	-20	1,688	-1.18%
2021/06/28	1	31.25	0	0.00	33.90	1	1,655	0.06%
2021/06/25	5	31.25	1	31.75	31.40	4	1,624	0.25%
2021/06/24	3	30.10	0	0.00	30.00	3	1,635	0.18%
2021/06/23	10	30.41	4	30.01	30.20	6	1,634	0.37%
2021/06/18	0	0.00	4	30.24	30.10	-4	1,661	-0.24%
2021/06/17	1	30.00	0	0.00	30.00	1	1,677	0.06%
2021/06/04	7	29.68	0	0.00	29.40	7	1,782	0.39%
2021/05/31	0	0.00	9	30.70	30.20	-9	1,874	-0.48%
2021/05/28	2	30.65	57	30.67	30.65	-55	1,888	-2.91%
2021/05/27	72	31.70	2	32.05	30.50	70	1,913	3.66%
2021/05/26	2	30.38	6.1	31.02	32.20	-4.1	1,915	-0.21%
2021/05/25	1	27.00	2	27.10	29.30	-1	1,935	-0.05%
2021/05/24	3	26.00	0	0.00	26.65	3	1,982	0.15%
2021/05/19	6	26.19	0	0.00	26.15	6	2,202	0.27%
2021/05/18	1	26.70	4	26.40	27.25	-3	2,211	-0.14%
2021/05/17	5	24.50	0	0.00	24.80	5	2,232	0.22%
2021/05/14	9	28.01	0	0.00	26.35	9	2,227	0.40%
2021/05/13	9	25.28	10.5	26.28	27.00	-1.5	2,215	-0.07%
2021/05/11	2	31.45	0	0.00	30.80	2	2,215	0.09%
2021/05/10	0	0.00	1	34.10	33.85	-1	2,210	-0.05%
2021/05/07	0.1	35.60	0	0.00	35.00	0.1	2,241	0.00%
2021/05/04	1	32.00	0	0.00	32.90	1	2,364	0.04%
2021/05/03	3	35.87	1	36.20	35.00	2	2,360	0.08%
2021/04/29	0	0.00	1	37.05	37.10	-1	2,356	-0.04%
2021/04/28	1	37.75	0	0.00	37.30	1	2,374	0.04%
2021/04/22	2	38.08	4	38.14	37.70	-2	2,468	-0.08%
2021/04/21	0	0.00	1	38.60	38.60	-1	2,455	-0.04%
2021/04/20	2	38.83	0	0.00	39.00	2	2,478	0.08%
2021/04/14	2	39.60	0	0.00	38.50	2	2,618	0.08%
2021/04/13	4.5	38.94	0	0.00	38.80	4.5	2,642	0.17%
2021/04/12	0.1	39.80	0	0.00	39.75	0.1	2,657	0.00%
2021/04/09	1	41.95	12	42.46	41.65	-11	2,658	-0.41%
2021/04/08	1	43.85	5	43.64	43.80	-4	2,631	-0.15%
2021/04/07	0	0.00	4	43.10	43.60	-4	2,621	-0.15%
2021/04/06	9	43.12	15	42.89	44.00	-6	2,567	-0.23%
2021/04/01	2.1	40.15	1	40.20	40.15	1.1	2,509	0.04%
2021/03/30	2	39.03	7	39.43	39.10	-5	2,591	-0.19%
2021/03/29	17	40.14	1	39.40	39.70	16	2,588	0.62%
2021/03/24	4	37.49	0	0.00	37.45	4	2,662	0.15%
2021/03/23	3	38.13	0	0.00	38.25	3	2,673	0.11%
2021/03/22	0	0.00	7	39.40	39.15	-7	2,662	-0.26%
2021/03/19	2	40.53	1	40.20	40.05	1	2,679	0.04%
2021/03/16	0	0.00	10	39.55	39.50	-10	2,737	-0.37%
2021/03/15	1	39.80	0	0.00	39.90	1	2,774	0.04%
2021/03/12	0	39.10	0	0.00	39.40	0	2,845	0.00%
2021/03/11	2	39.65	5	39.65	39.90	-3	3,008	-0.10%
2021/03/10	1	39.30	5	39.30	39.70	-4	3,231	-0.12%
2021/03/08	6	41.35	4	41.21	40.80	2	3,641	0.05%
2021/03/05	0	0.00	0.2	43.00	42.35	-0.2	3,669	0.00%
2021/03/03	1	42.45	0	0.00	42.85	1	3,801	0.03%
2021/03/02	9	44.32	0	0.00	43.60	9	3,807	0.24%
2021/02/26	2	44.40	0	0.00	44.85	2	3,845	0.05%
2021/02/25	1	43.60	3	44.00	45.55	-2	3,906	-0.05%
2021/02/24	6	44.28	10	43.50	43.15	-4	3,993	-0.10%
2021/02/23	4.2	44.76	13	44.50	45.00	-8.8	4,048	-0.22%
2021/02/22	13	44.87	6	44.81	45.55	7	4,054	0.17%
2021/02/19	0	0.00	1	41.55	41.45	-1	3,988	-0.03%
2021/02/18	5	39.85	8	39.98	40.05	-3	4,055	-0.07%
2021/02/17	10	39.60	0.2	39.86	40.00	9.8	4,124	0.24%
2021/02/03	0	0.00	0.1	39.55	38.65	-0.1	4,249	0.00%
2021/02/02	2.3	39.42	1	39.30	39.30	1.3	4,321	0.03%
2021/01/29	0	0.00	2	38.70	38.00	-2	4,542	-0.04%
2021/01/28	2	38.95	1	38.20	38.95	1	4,791	0.02%
2021/01/27	4	37.98	0	0.00	38.00	4	5,020	0.08%
2021/01/26	0.1	38.35	1	38.35	38.60	-0.9	5,387	-0.02%
2021/01/25	1	36.00	2	36.00	36.90	-1	5,574	-0.02%
2021/01/21	0	0.00	1	34.20	34.20	-1	5,605	-0.02%
2021/01/20	5	35.14	1	34.05	34.05	4	5,602	0.07%
2021/01/19	2	36.43	4	36.55	36.35	-2	5,579	-0.04%
2021/01/18	4	37.28	1	37.10	37.20	3	5,586	0.05%
2021/01/15	1	38.65	0	0.00	38.70	1	5,587	0.02%
2021/01/13	1	38.20	4	37.75	38.20	-3	5,663	-0.05%
2021/01/12	2	36.50	0	0.00	35.95	2	5,738	0.03%
2021/01/11	2	38.25	0	0.00	37.65	2	5,783	0.03%
2021/01/08	3	39.13	2	39.15	39.05	1	5,781	0.02%
2021/01/07	0	0.00	1	40.00	40.00	-1	5,826	-0.02%
2021/01/06	5	40.01	2	40.40	39.80	3	5,971	0.05%
2021/01/05	1	41.50	2	41.60	41.60	-1	5,985	-0.02%
2021/01/04	5	42.70	7	42.87	42.80	-2	6,044	-0.03%
2020/12/31	6	41.58	0	0.00	41.30	6	6,066	0.10%
2020/12/30	0	0.00	13	40.77	42.00	-13	6,061	-0.21%
2020/12/29	0	0.00	9	39.63	39.50	-9	6,028	-0.15%
2020/12/28	4	39.18	1	39.30	39.15	3	6,021	0.05%
2020/12/25	11	40.55	2	40.28	40.35	9	5,973	0.15%
2020/12/24	0	0.00	4	41.84	41.80	-4	5,891	-0.07%
2020/12/23	1	42.00	1	42.50	42.50	0	5,922	0.00%
2020/12/22	0	0.00	4	41.00	41.50	-4	5,968	-0.07%
2020/12/21	5	41.62	22	41.36	41.30	-17	6,036	-0.28%
2020/12/18	3	43.50	3	43.62	43.00	0	6,038	0.00%
2020/12/17	4	44.13	0	0.00	44.05	4	6,032	0.07%
2020/12/16	2	45.10	1	44.95	44.90	1	6,063	0.02%
2020/12/15	6	44.04	0	0.00	43.75	6	6,138	0.10%
2020/12/14	2	44.90	1	44.95	44.90	1	6,110	0.02%
2020/12/11	1	46.15	0	0.00	45.30	1	6,101	0.02%
2020/12/10	1	46.00	0	0.00	45.50	1	6,081	0.02%
2020/12/09	1	46.35	0	0.00	46.45	1	6,052	0.02%
2020/12/08	0	0.00	1	48.00	47.20	-1	6,016	-0.02%
2020/12/07	5	45.87	28	46.42	45.15	-23	5,945	-0.39%
2020/12/04	33	50.00	6	50.67	49.90	27	5,781	0.47%
2020/12/03	15	52.34	28	53.59	54.90	-13	5,571	-0.23%
2020/12/02	0	0.00	78	49.36	50.70	-78	5,343	-1.46%
2020/12/01	2	45.30	10	45.78	46.10	-8	5,163	-0.15%
2020/11/30	14	45.13	24	45.26	45.00	-10	5,127	-0.20%
2020/11/27	4	46.91	0	0.00	47.05	4	5,031	0.08%
2020/11/26	2	47.30	0	0.00	47.30	2	5,032	0.04%
2020/11/25	23	47.22	18	47.83	47.20	5	5,055	0.10%
2020/11/24	64	48.55	0	0.00	47.00	64	5,030	1.27%
2020/11/23	5	47.24	1	48.00	48.80	4	5,037	0.08%
2020/11/20	3	49.07	11	48.95	48.35	-8	4,954	-0.16%
2020/11/19	5	48.00	8	49.70	50.40	-3	4,860	-0.06%
2020/11/18	1	48.50	2	48.10	48.05	-1	4,789	-0.02%
2020/11/17	10	48.62	0	0.00	48.30	10	4,737	0.21%
2020/11/16	29	46.14	7	46.71	47.85	22	4,689	0.47%
2020/11/13	1	45.45	0	0.00	45.75	1	4,663	0.02%
2020/11/12	12	46.72	2	45.75	45.75	10	4,666	0.21%
2020/11/11	2	44.50	0	0.00	47.05	2	4,679	0.04%
2020/11/10	0	0.00	15	44.65	44.90	-15	4,623	-0.32%
2020/11/09	5	46.10	5	47.61	46.50	0	4,551	0.00%
2020/11/06	16	46.42	5	46.97	47.60	11	4,465	0.25%
2020/11/05	19	48.01	17	47.07	46.00	2	4,329	0.05%
2020/11/04	9	44.85	13	44.78	45.00	-4	4,100	-0.10%
2020/11/03	9	41.41	5	43.64	45.10	4	3,930	0.10%
2020/11/02	6	39.29	7	39.41	41.00	-1	3,561	-0.03%
2020/10/30	2	37.45	2	37.55	37.45	0	3,310	0.00%
2020/10/29	0	0.00	1	35.50	35.85	-1	3,264	-0.03%
2020/10/28	1	35.80	0	0.00	35.65	1	3,285	0.03%
2020/10/27	7	36.79	0	0.00	36.35	7	3,293	0.21%
2020/10/26	11	36.68	6	36.93	36.10	5	3,298	0.15%
2020/10/23	6	37.08	2	37.08	37.00	4	3,313	0.12%
2020/10/22	2	37.13	0	0.00	36.95	2	3,366	0.06%
2020/10/21	18	38.96	0	0.00	38.30	18	3,397	0.53%
2020/10/20	0	0.00	2	39.80	39.85	-2	3,428	-0.06%
2020/10/19	0	0.00	11	39.45	39.50	-11	3,365	-0.33%
2020/10/16	4	38.28	7	38.47	38.00	-3	3,327	-0.09%
2020/10/15	2	38.75	3	39.03	39.00	-1	3,279	-0.03%
2020/10/14	3	39.23	16	39.26	38.95	-13	3,255	-0.40%
2020/10/13	0	0.00	22.5	37.58	38.00	-22.5	3,197	-0.70%
2020/10/12	9	36.74	4	38.43	37.95	5	3,207	0.16%
2020/10/08	0	0.00	2	35.90	36.20	-2	3,144	-0.06%
2020/09/30	4	33.95	0	0.00	33.80	4	3,421	0.12%
2020/09/25	0	0.00	1	33.00	31.10	-1	3,636	-0.03%
2020/09/24	12	34.01	0	0.00	32.55	12	3,686	0.33%
2020/09/23	1	35.60	2	35.88	35.30	-1	3,768	-0.03%
2020/09/22	1	36.90	1	36.80	36.50	0	3,926	0.00%
2020/09/21	3	38.20	0	0.00	38.00	3	3,973	0.08%
2020/09/18	1	37.55	7	37.61	39.10	-6	3,924	-0.15%
2020/09/15	2	36.65	0	0.00	36.60	2	3,857	0.05%
2020/09/14	3	35.90	0	0.00	36.50	3	3,848	0.08%
2020/09/10	1	37.00	2	36.65	36.10	-1	3,900	-0.03%
2020/09/08	1	36.90	5	35.50	35.85	-4	3,901	-0.10%
2020/09/07	0	0.00	20	36.35	36.50	-20	3,904	-0.51%
2020/09/04	1	36.10	0	0.00	36.65	1	3,934	0.03%
2020/09/03	2	37.60	6	37.48	37.30	-4	3,949	-0.10%
2020/09/02	0	0.00	10	37.88	37.90	-10	4,035	-0.25%
2020/09/01	16	39.33	0	0.00	38.80	16	4,047	0.40%
2020/08/31	5	39.40	0	0.00	39.35	5	4,041	0.12%
2020/08/28	3	39.05	1	38.20	38.90	2	4,039	0.05%
2020/08/27	12	40.35	42	39.99	39.00	-30	4,027	-0.74%
2020/08/26	2	35.50	11	37.74	37.70	-9	3,958	-0.23%
2020/08/25	0	0.00	5	35.25	35.05	-5	3,924	-0.13%
2020/08/21	1	34.15	0	0.00	34.35	1	3,956	0.03%
2020/08/20	70	33.44	0	0.00	33.80	70	3,992	1.75%
2020/08/19	0	0.00	5	35.50	35.80	-5	4,003	-0.12%
2020/08/18	5	33.00	0	0.00	33.35	5	4,024	0.12%
2020/08/17	19	34.99	5	34.19	34.50	14	4,020	0.35%
2020/08/13	5	36.50	0	0.00	36.50	5	4,017	0.12%
2020/08/11	1.1	37.48	0	0.00	37.20	1.1	4,127	0.03%
2020/08/10	2	38.40	5	38.60	38.60	-3	4,182	-0.07%
2020/08/07	3	37.87	3	38.88	39.90	0	4,209	0.00%
2020/08/05	0	0.00	1	37.20	37.00	-1	4,217	-0.02%
2020/08/04	4	37.24	2	37.25	36.75	2	4,335	0.05%
2020/07/30	5	37.45	0	0.00	37.75	5	4,995	0.10%
2020/07/28	0	0.00	2	36.00	36.20	-2	5,147	-0.04%
2020/07/24	2	41.80	2	41.68	39.95	0	5,227	0.00%
2020/07/23	3	41.73	1	40.30	42.05	2	5,389	0.04%
2020/07/22	7	40.47	2	41.00	41.35	5	5,464	0.09%
2020/07/17	2	42.13	2	41.30	38.55	0	5,734	0.00%
2020/07/16	0	0.00	5	38.47	41.10	-5	5,708	-0.09%
2020/07/13	1	37.95	0	0.00	37.85	1	5,826	0.02%
2020/07/10	1	39.50	2	36.38	36.95	-1	5,806	-0.02%
2020/07/09	6	37.78	41	37.99	38.60	-35	5,696	-0.61%
2020/07/08	0	0.00	30	35.10	35.10	-30	5,540	-0.54%
2020/07/07	1	29.65	3.8	30.29	31.95	-2.8	5,497	-0.05%
2020/07/06	0	0.00	27	30.03	29.05	-27	5,361	-0.50%
2020/07/02	6	28.85	12	29.41	28.60	-6	5,270	-0.11%
2020/07/01	1	27.35	2	27.03	27.90	-1	5,129	-0.02%
2020/06/29	2	23.15	0	0.00	23.10	2	4,877	0.04%
2020/06/17	0	0.00	1	24.35	24.35	-1	4,923	-0.02%
2020/06/09	40	23.00	1	23.65	23.65	39	4,954	0.79%
2020/06/08	20	24.90	0	0.00	24.75	20	4,927	0.41%
2020/06/03	1	26.40	0	0.00	25.90	1	5,021	0.02%
2020/06/02	1	26.30	0	0.00	26.30	1	4,997	0.02%
2020/05/25	1	26.40	3	26.90	26.95	-2	5,006	-0.04%
2020/05/22	1	25.65	2	25.65	25.30	-1	4,962	-0.02%
2020/05/21	2	25.80	2	25.25	25.80	0	4,965	0.00%
2020/05/20	2	26.10	2	25.25	25.15	0	4,982	0.00%
2020/05/19	2	24.85	2	25.90	25.95	0	4,961	0.00%
2020/05/18	2	24.70	2	24.15	24.10	0	4,876	0.00%
2020/05/15	12	24.13	0	0.00	24.50	12	4,862	0.25%
2020/05/14	20	25.25	0	0.00	24.50	20	4,797	0.42%
2020/05/13	5	25.90	4	26.00	26.05	1	4,810	0.02%
2020/05/12	10	26.00	1	27.00	26.10	9	4,859	0.19%
2020/05/08	3	26.98	4	28.00	26.15	-1	4,859	-0.02%
2020/05/07	5	27.38	10.1	26.41	27.40	-5.1	4,664	-0.11%
2020/05/06	0	0.00	8	24.08	24.95	-8	4,554	-0.18%
2020/05/05	12	22.28	1	23.15	22.70	11	4,469	0.25%
2020/05/04	0	0.00	4	22.78	22.80	-4	4,394	-0.09%
2020/04/30	1	23.65	10	24.39	23.60	-9	4,351	-0.21%
2020/04/29	10	23.28	5	23.04	23.80	5	4,310	0.12%
2020/04/28	13	24.39	5	24.40	23.75	8	4,265	0.19%
2020/04/27	0	0.00	7	21.99	23.35	-7	4,021	-0.17%
2020/04/24	11	21.15	1	21.05	21.25	10	3,958	0.25%
2020/04/23	1	19.55	14.2	19.84	19.70	-13.2	3,853	-0.34%
2020/04/22	0	0.00	2	18.40	18.45	-2	3,750	-0.05%
2020/04/21	0	0.00	8	17.96	17.25	-8	3,695	-0.22%
2020/04/20	6	18.29	0	0.00	18.40	6	3,684	0.16%
2020/04/17	0	0.00	1	17.60	18.05	-1	3,645	-0.03%
2020/04/16	3	16.88	0	0.00	17.40	3	3,539	0.08%
2020/04/15	0	0.00	3	15.50	16.35	-3	3,430	-0.09%
2020/04/14	1	14.90	0	0.00	14.90	1	3,392	0.03%
2020/04/09	0	0.00	7	14.80	14.45	-7	3,456	-0.20%
2020/04/08	2	14.95	2	14.95	15.30	0	3,516	0.00%
2020/04/01	0	0.00	1	11.70	11.85	-1	3,794	-0.03%
2020/03/27	11	11.35	0	0.00	10.75	11	3,816	0.29%
2020/03/23	4	10.25	0	0.00	10.05	4	3,749	0.11%
2020/03/20	3	10.70	3	11.05	11.05	0	3,719	0.00%
2020/03/19	5	10.05	0	0.00	10.05	5	3,688	0.14%
2020/03/12	0	0.00	2	15.35	14.90	-2	3,782	-0.05%
2020/03/11	2	16.48	0	0.00	16.55	2	3,816	0.05%
2020/03/10	0	0.00	2	15.00	15.05	-2	3,725	-0.05%
2020/03/09	1	13.70	0	0.00	13.70	1	3,670	0.03%
2020/03/06	1	15.05	0	0.00	14.90	1	3,683	0.03%
2020/03/05	0	0.00	3	15.57	15.25	-3	3,750	-0.08%
2020/03/04	3	15.28	1	15.45	15.20	2	3,785	0.05%
2020/03/03	1	16.10	4	16.46	16.10	-3	3,761	-0.08%
2020/03/02	4	15.33	4	16.44	16.35	0	3,725	0.00%
2020/02/27	2	15.80	22	16.96	15.90	-20	3,684	-0.54%
2020/02/26	4	17.84	0	0.00	17.50	4	3,588	0.11%
2020/02/24	1	18.70	0	0.00	18.90	1	3,500	0.03%
2020/02/21	0	0.00	4	19.94	19.35	-4	3,458	-0.12%
2020/02/20	2	18.55	0	0.00	18.70	2	3,377	0.06%
2020/02/19	2	19.25	2	19.35	19.00	0	3,338	0.00%
2020/02/18	1	19.65	5	19.10	19.25	-4	3,309	-0.12%
2020/02/17	3	19.60	1	20.00	19.55	2	3,274	0.06%
2020/02/14	5	19.44	2	20.20	19.70	3	3,236	0.09%
2020/02/13	9	20.12	10	18.95	19.00	-1	3,138	-0.03%
2020/02/12	2	20.00	4	20.35	20.20	-2	3,034	-0.07%
2020/02/11	21	20.62	11	20.73	20.60	10	2,955	0.34%
2020/02/10	4	18.63	8	19.41	19.20	-4	2,815	-0.14%
2020/02/07	1	17.60	6	18.71	19.15	-5	2,720	-0.18%
2020/02/06	15	17.91	2	17.18	18.50	13	2,563	0.51%
2020/02/05	2	16.33	37	16.78	16.85	-35	2,439	-1.43%
2020/02/04	3	14.60	3	14.65	15.35	0	2,373	0.00%
2020/02/03	11	15.25	0	0.00	15.25	11	2,320	0.47%
2020/01/31	20	15.35	1	15.25	16.90	19	2,254	0.84%
2020/01/30	2	16.80	0	0.00	16.80	2	2,159	0.09%
2020/01/20	2	18.35	0	0.00	18.65	2	2,127	0.09%
2020/01/17	9	17.58	0	0.00	18.15	9	2,062	0.44%
2020/01/16	0	0.00	0.4	18.05	18.20	-0.4	1,954	-0.02%
2020/01/09	0	0.00	4.2	16.78	16.40	-4.2	1,781	-0.23%
2020/01/02	2	18.50	9	17.99	18.15	-7	1,607	-0.44%
2019/12/31	2	17.20	9	17.14	17.85	-7	1,497	-0.47%
2019/12/30	4	14.88	10	15.46	16.25	-6	1,348	-0.44%
2019/12/27	5	14.10	23	14.90	14.90	-18	1,171	-1.54%
2019/12/26	0	0.00	2	13.55	13.55	-2	1,051	-0.19%
2019/12/25	0	0.00	2	12.70	12.70	-2	1,018	-0.20%
2019/12/24	0	0.00	2	12.00	12.15	-2	990	-0.20%
2019/12/19	0	0.00	1	11.50	11.40	-1	947	-0.11%
2019/12/13	0	0.00	3	11.00	10.80	-3	901	-0.33%
2019/12/12	7	11.92	6	12.71	12.00	1	859	0.12%
2019/12/11	0	0.00	6	12.10	12.25	-6	813	-0.74%
2019/12/10	11	10.72	5	10.67	11.95	6	757	0.79%
2019/12/09	2	10.40	3	10.80	10.90	-1	662	-0.15%
2019/12/06	6	9.55	9	9.76	9.93	-3	575	-0.53%
2019/12/05	0.6	8.98	0	0.00	9.03	0.6	452	0.13%
2019/12/02	0	0.00	5	8.19	8.46	-5	348	-1.43%
2019/11/29	2	7.53	0	0.00	7.74	2	258	0.77%
2019/11/07	0	0.00	2	6.36	6.36	-2	142	-1.40%
2019/09/09	0	0.00	1	6.95	6.57	-1	158	-0.63%
2019/08/30	1	6.55	0	0.00	6.56	1	155	0.64%
2019/07/23	3	6.73	3	6.95	6.80	0	140	0.00%
2019/06/27	0	0.00	2	6.40	6.39	-2	144	-1.38%
2019/06/11	2	6.34	0	0.00	6.35	2	167	1.19%
2019/06/05	3	6.40	0	0.00	6.39	3	169	1.77%
2019/05/06	0	0.00	0.1	6.80	6.85	-0.1	240	-0.05%
2019/05/02	0	0.00	1	6.85	6.85	-1	239	-0.42%
2019/04/01	4	7.10	0	0.00	7.09	4	217	1.84%
2019/03/26	0	0.00	3	7.67	7.49	-3	219	-1.37%
2019/03/14	0.3	7.10	0	0.00	7.20	0.3	211	0.14%
2019/03/06	3	7.38	0	0.00	7.34	3	230	1.30%
2019/03/05	0	0.00	9	7.42	7.35	-9	228	-3.93%
2019/03/04	0	0.00	3	7.34	7.31	-3	227	-1.32%
2019/02/27	0	0.00	1	7.22	7.22	-1	222	-0.45%
2019/02/26	3	7.11	5	7.30	7.28	-2	217	-0.92%
2019/02/22	5	6.40	0	0.00	6.45	5	172	2.90%
2019/02/21	2	6.30	0	0.00	6.40	2	170	1.17%
2019/02/13	0.9	6.31	0	0.00	6.31	0.9	166	0.57%
2019/01/18	0.3	6.50	0	0.00	6.51	0.3	179	0.18%
2019/01/09	1	6.39	0	0.00	6.40	1	177	0.56%
2018/12/14	1	6.75	0	0.00	6.74	1	228	0.44%
2018/12/07	1	6.80	0	0.00	6.80	1	240	0.42%
2018/11/29	4	7.03	0	0.00	7.05	4	233	1.71%
2018/11/28	1	6.75	0	0.00	6.79	1	228	0.44%
2018/11/06	0	0.00	2.8	7.01	6.96	-2.8	293	-0.96%
2018/10/26	0	0.00	3	7.02	7.00	-3	311	-0.96%
2018/10/25	3	6.90	0	0.00	7.02	3	312	0.96%
2018/10/05	0	0.00	2	8.98	8.76	-2	394	-0.51%
2018/09/21	3	6.85	0	0.00	6.71	3	424	0.71%
2018/09/19	0.2	6.70	0	0.00	6.72	0.2	435	0.03%
2018/09/18	0.3	6.65	0	0.00	6.60	0.3	443	0.07%
2018/09/10	0	0.00	10	7.00	6.90	-10	565	-1.77%
2018/09/07	3	7.37	0	0.00	7.37	3	593	0.51%
2018/09/03	3	7.56	0	0.00	7.53	3	731	0.41%
2018/08/31	0	0.00	3	7.65	7.65	-3	785	-0.38%
2018/08/23	3	7.47	0	0.00	7.53	3	1,410	0.21%
2018/07/31	2	8.92	0	0.00	9.00	2	1,525	0.13%
2018/07/23	3	9.11	0	0.00	9.12	3	1,580	0.19%
2018/07/20	2	9.30	0	0.00	9.20	2	1,581	0.13%
2018/07/19	0	0.00	7	9.15	9.18	-7	1,567	-0.45%
2018/07/16	2	8.82	2	9.03	8.93	0	1,547	0.00%
2018/07/10	0	0.00	3	8.50	8.48	-3	1,546	-0.19%
2018/07/09	3	8.30	0	0.00	8.34	3	1,548	0.19%
2018/07/05	0	0.00	60	8.83	8.66	-60	1,549	-3.87%
2018/07/03	2	8.74	0	0.00	8.75	2	1,540	0.13%
2018/06/29	2	8.96	4	9.12	9.07	-2	1,524	-0.13%
2018/06/28	2	9.03	0	0.00	9.03	2	1,518	0.13%
2018/06/27	2	9.16	1	9.25	9.15	1	1,526	0.07%
2018/06/22	0	0.00	9	9.64	9.50	-9	1,489	-0.60%
2018/06/21	0	0.00	30	9.53	9.74	-30	1,443	-2.08%
2018/06/20	0	0.00	6	9.20	9.03	-6	1,413	-0.42%
2018/06/14	0	0.00	9	9.25	9.17	-9	1,353	-0.66%
2018/06/13	0	0.00	4	8.72	8.72	-4	1,313	-0.30%
2018/06/12	6	9.07	6	9.33	9.00	0	1,276	0.00%
2018/06/11	0	0.00	3	9.38	9.43	-3	1,236	-0.24%
2018/06/08	12	9.58	5	9.61	9.39	7	1,215	0.58%
2018/06/07	15	9.66	0	0.00	9.78	15	1,159	1.29%
2018/06/06	8	9.90	15	10.12	10.20	-7	1,078	-0.65%
2018/06/05	25	9.36	1	9.33	9.40	24	928	2.58%
2018/06/04	2	9.65	8	9.48	9.40	-6	875	-0.69%
2018/06/01	49	9.57	21	9.51	9.70	28	785	3.57%
2018/05/31	6	8.85	5	8.81	8.89	1	614	0.16%
2018/05/28	0	0.00	32	7.61	7.61	-32	501	-6.37%
2018/05/25	30	7.86	3	7.72	7.75	27	485	5.56%
2018/05/24	0	0.00	5	7.48	7.49	-5	440	-1.14%
2018/05/23	5	6.83	0	0.00	6.81	5	397	1.26%
2018/05/15	0	0.00	5	6.79	6.77	-5	407	-1.23%
2018/05/07	0	0.00	4	6.74	6.76	-4	418	-0.96%
2018/05/04	6	7.10	0	0.00	7.00	6	413	1.45%
2018/05/03	0	0.00	3	6.64	6.64	-3	373	-0.80%
2018/04/20	3	6.10	0	0.00	6.10	3	408	0.73%
2018/04/18	1	6.15	0	0.00	6.09	1	407	0.25%
2018/04/13	0	0.00	1	6.42	6.40	-1	411	-0.24%
2018/04/11	1	6.59	0	0.00	6.55	1	410	0.24%
2018/04/09	0	0.00	1	6.95	6.94	-1	400	-0.25%
2018/03/12	0	0.00	2	7.60	7.59	-2	409	-0.49%
2018/03/08	1	7.66	0	0.00	7.65	1	418	0.24%
2018/03/02	0	0.00	2	7.90	7.88	-2	480	-0.42%
2018/02/27	62	7.60	0	0.00	7.59	62	483	12.83%
2018/02/05	0	0.00	2	7.52	7.61	-2	490	-0.41%
2018/02/02	3	7.67	0	0.00	7.66	3	490	0.61%
2018/01/26	2	7.97	0	0.00	8.03	2	496	0.40%
2018/01/18	5	8.18	2	8.16	8.15	3	465	0.64%
2018/01/10	2	8.36	0	0.00	8.29	2	483	0.41%
2018/01/09	5	8.66	165	8.52	8.51	-160	505	-31.65%	大賣/鉅額交易