系統電 (5309)-中國信託券商分點個股進出

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
34.55
漲跌
▲0.45
漲幅
+1.32%
成交量
686張
產業
上櫃電子零組件類股
377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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/16	11	34.10	2	34.10	34.10	9	2,247	0.40%
2024/05/15	5	34.40	1	34.50	34.25	4	2,247	0.18%
2024/05/10	0	0.00	4	34.95	34.45	-4	2,253	-0.18%
2024/05/08	4	34.10	0	0.00	34.00	4	2,254	0.18%
2024/05/07	1	34.60	0	0.00	34.55	1	2,247	0.04%
2024/05/06	11	34.22	0	0.00	34.25	11	2,251	0.49%
2024/05/02	3	35.00	1	34.90	34.80	2	2,261	0.09%
2024/04/30	1	34.80	6	34.80	34.70	-5	2,269	-0.22%
2024/04/29	1	34.30	1	34.55	34.45	0	2,268	0.00%
2024/04/26	4	33.90	15	34.00	33.85	-11	2,265	-0.49%
2024/04/25	2	34.20	0	0.00	34.10	2	2,265	0.09%
2024/04/24	0	0.00	10	33.93	34.20	-10	2,268	-0.44%
2024/04/23	6	33.28	0	0.00	33.30	6	2,282	0.26%
2024/04/22	5	33.35	2	33.40	33.25	3	2,296	0.13%
2024/04/19	0	34.75	0	0.00	34.05	0	2,289	0.00%
2024/04/17	124	34.89	124	35.78	35.20	0	2,303	0.00%	大買/大賣/
2024/04/16	15	33.95	2	33.90	33.80	13	2,303	0.56%
2024/04/12	2	35.78	10	35.45	35.50	-8	2,513	-0.32%
2024/04/11	0.3	35.40	1	34.95	34.95	-0.7	2,509	-0.03%
2024/04/10	3	35.87	1	35.50	35.50	2	2,502	0.08%
2024/04/09	15	35.68	0	0.00	35.55	15	2,498	0.60%
2024/04/03	8	35.38	2	35.10	35.05	6	2,497	0.24%
2024/04/02	15	35.42	8	35.26	35.35	7	2,487	0.28%
2024/04/01	11	35.75	1	35.70	35.75	10	2,462	0.41%
2024/03/29	10	37.19	17	37.82	35.75	-7	2,445	-0.29%
2024/03/28	37	39.68	32	39.68	39.50	5	2,276	0.22%
2024/03/27	18	38.58	73.1	39.19	39.60	-55.1	1,943	-2.83%
2024/03/26	0	0.00	3	35.95	36.00	-3	1,684	-0.18%
2024/03/25	4	36.89	3	36.60	36.50	1	1,671	0.06%
2024/03/21	0	0.00	3	36.28	36.10	-3	1,642	-0.18%
2024/03/19	0	0.00	6	35.95	35.75	-6	1,663	-0.36%
2024/03/18	0	0.00	5	35.80	35.75	-5	1,697	-0.29%
2024/03/15	1.6	36.13	0	0.00	35.80	1.6	1,748	0.09%
2024/03/14	9.1	36.46	0	0.00	36.50	9.1	1,744	0.52%
2024/03/13	6	35.95	0	0.00	35.75	6	1,713	0.35%
2024/03/12	0	0.00	25	36.45	36.80	-25	1,702	-1.47%
2024/03/11	0	0.00	20	35.61	35.40	-20	1,661	-1.20%
2024/03/08	14	35.10	26	35.59	35.35	-12	1,694	-0.71%
2024/03/07	18	37.30	30	37.45	36.70	-12	1,669	-0.72%
2024/03/06	13	36.97	0	0.00	36.95	13	1,602	0.81%
2024/03/05	0	0.00	13	37.11	37.30	-13	1,526	-0.85%
2024/03/04	4	35.35	21	35.21	35.50	-17	1,454	-1.17%
2024/03/01	5	34.85	0	0.00	34.70	5	1,436	0.35%
2024/02/29	1	35.00	1	34.50	35.00	0	1,440	0.00%
2024/02/27	0	0.00	1	34.65	34.65	-1	1,431	-0.07%
2024/02/26	0	0.00	1	34.50	34.25	-1	1,419	-0.07%
2024/02/23	1	34.00	0	0.00	33.85	1	1,402	0.07%
2024/02/22	0	0.00	2	33.95	34.25	-2	1,400	-0.14%
2024/02/21	0	0.00	30	34.30	34.00	-30	1,405	-2.13%
2024/02/20	3	34.30	1	34.15	34.30	2	1,410	0.14%
2024/02/19	4	34.55	0	0.00	34.60	4	1,412	0.28%
2024/02/16	2	34.35	1	34.90	34.70	1	1,403	0.07%
2024/02/15	6	33.49	4	33.61	33.70	2	1,395	0.14%
2024/02/05	1	34.00	0	0.00	33.85	1	1,389	0.07%
2024/02/02	0	0.00	1.3	34.00	34.05	-1.3	1,396	-0.09%
2024/02/01	6	34.38	0	0.00	34.45	6	1,397	0.43%
2024/01/30	0	0.00	14	34.90	34.90	-14	1,393	-1.00%
2024/01/24	0	0.00	11	35.53	35.65	-11	1,388	-0.79%
2024/01/23	1	34.85	20	34.88	34.85	-19	1,388	-1.37%
2024/01/22	0	0.00	11	34.86	34.75	-11	1,382	-0.80%
2024/01/19	1	34.85	2	34.65	34.65	-1	1,385	-0.07%
2024/01/18	1	34.65	0	0.00	34.60	1	1,382	0.07%
2024/01/16	9	35.62	0	0.00	35.50	9	1,373	0.66%
2024/01/15	2	36.65	4.6	36.59	36.50	-2.6	1,353	-0.19%
2024/01/12	0	0.00	1.4	36.35	36.30	-1.4	1,363	-0.10%
2024/01/11	21.1	37.07	9	37.05	36.80	12.1	1,350	0.89%
2024/01/10	14	37.78	14	37.82	37.60	0	1,310	0.00%
2024/01/09	40	38.21	23	38.21	37.50	17	1,242	1.37%
2024/01/08	0	0.00	27.1	37.46	37.45	-27.1	1,071	-2.53%
2024/01/05	0	0.00	2	36.75	36.00	-2	1,006	-0.20%
2024/01/04	1	36.20	0	0.00	35.85	1	982	0.10%
2024/01/02	1	36.45	14	36.58	36.75	-13	1,000	-1.30%
2023/12/29	4	35.68	1	35.80	35.75	3	1,022	0.29%
2023/12/27	4	35.73	1	35.90	36.00	3	1,061	0.28%
2023/12/26	3	35.98	2.4	35.72	35.95	0.6	1,065	0.06%
2023/12/25	0	0.00	5	36.00	35.95	-5	1,048	-0.48%
2023/12/22	1.1	34.92	0	0.00	34.90	1.1	1,000	0.10%
2023/12/21	0	0.00	5	35.15	35.15	-5	1,004	-0.50%
2023/12/20	2	35.30	0	0.00	35.30	2	1,006	0.20%
2023/12/19	0	0.00	3	35.00	34.95	-3	1,004	-0.30%
2023/12/18	1	35.50	0	0.00	35.55	1	1,002	0.10%
2023/12/15	1	36.20	1	36.00	35.80	0	1,000	0.00%
2023/12/14	11	35.89	1	35.95	35.85	10	987	1.01%
2023/12/13	5	36.22	12	36.21	36.10	-7	983	-0.71%
2023/12/12	2.1	36.00	11	36.44	36.70	-8.9	948	-0.93%
2023/12/11	1	34.50	1	35.25	35.25	0	902	0.00%
2023/12/08	3	34.67	0	0.00	34.60	3	908	0.33%
2023/12/07	3	34.93	0	0.00	34.70	3	955	0.31%
2023/12/06	2	35.30	0	0.00	35.25	2	964	0.21%
2023/12/05	0	0.00	1	35.40	35.95	-1	955	-0.10%
2023/12/04	0	0.00	1	35.65	35.65	-1	924	-0.11%
2023/12/01	4	35.30	0	0.00	35.40	4	915	0.44%
2023/11/30	1	35.40	1	35.80	35.80	0	909	0.00%
2023/11/28	1	35.00	0.1	34.90	34.85	1	853	0.11%
2023/11/27	0	0.00	4	34.35	34.35	-4	847	-0.47%
2023/11/24	1.1	33.95	2	34.00	34.00	-1	842	-0.11%
2023/11/22	0	0.00	1	34.10	34.20	-1	840	-0.12%
2023/11/20	8	34.13	3	34.40	34.00	5	855	0.58%
2023/11/17	0	0.00	2	34.00	34.00	-2	851	-0.24%
2023/11/15	0	0.00	2	33.15	33.15	-2	840	-0.24%
2023/11/13	0	0.00	51	31.90	31.80	-51	860	-5.93%
2023/11/10	1	31.90	25	31.87	31.80	-24	858	-2.80%
2023/11/09	0	0.00	10	32.87	32.60	-10	859	-1.16%
2023/11/08	0	0.00	6	33.72	33.70	-6	874	-0.69%
2023/11/06	5	33.79	5	33.79	33.75	0	939	0.00%
2023/11/03	0	0.00	15	33.01	33.40	-15	957	-1.57%
2023/11/02	2	32.70	15	32.17	32.70	-13	955	-1.36%
2023/11/01	0	0.00	25	31.94	31.85	-25	954	-2.62%
2023/10/31	0	0.00	5	33.13	32.05	-5	954	-0.52%
2023/10/27	2	33.05	2	32.90	33.00	0	967	0.00%
2023/10/25	4	32.59	0.5	32.60	32.55	3.5	1,002	0.35%
2023/10/23	2	32.23	0	0.00	32.50	2	1,014	0.20%
2023/10/19	0	0.00	28	33.00	32.95	-28	1,066	-2.63%
2023/10/18	2.5	33.64	18	33.72	33.25	-15.5	1,075	-1.44%
2023/10/17	1	34.20	0	0.00	34.00	1	1,070	0.09%
2023/10/16	9	34.00	0	0.00	34.05	9	1,083	0.83%
2023/10/12	1	34.45	0	0.00	34.40	1	1,102	0.09%
2023/10/11	0	0.00	1	35.00	34.25	-1	1,113	-0.09%
2023/10/06	5	34.80	1	34.90	34.85	4	1,126	0.36%
2023/10/05	2	35.70	2	34.93	34.90	0	1,109	0.00%
2023/10/04	5	34.05	0	0.00	33.95	5	1,092	0.46%
2023/10/03	20	34.34	0	0.00	34.30	20	1,102	1.81%
2023/10/02	5	34.85	0	0.00	34.55	5	1,153	0.43%
2023/09/28	15	34.77	0	0.00	34.80	15	1,176	1.27%
2023/09/27	10	34.90	0	0.00	34.75	10	1,209	0.83%
2023/09/20	11	35.70	1	35.75	35.25	10	1,334	0.75%
2023/09/19	10	36.45	0	0.00	35.75	10	1,360	0.73%
2023/09/18	0	0.00	10	36.40	36.25	-10	1,375	-0.73%
2023/09/15	20.3	36.15	0	0.00	36.20	20.3	1,403	1.44%
2023/09/14	20	36.29	0	0.00	36.20	20	1,423	1.41%
2023/09/13	1	36.00	1	36.25	36.05	0	1,436	0.00%
2023/09/12	10	36.30	11	36.70	36.15	-1	1,463	-0.07%
2023/09/11	41	35.65	0	0.00	35.10	41	1,454	2.82%
2023/09/08	10	34.85	1	34.65	34.75	9	1,453	0.62%
2023/09/06	21	35.88	2	35.90	35.90	19	1,524	1.25%
2023/09/05	3	35.75	0	0.00	35.80	3	1,586	0.19%
2023/09/04	3	35.55	4	35.28	35.55	-1	1,609	-0.06%
2023/08/31	0	0.00	7	35.65	35.70	-7	1,646	-0.43%
2023/08/29	1	34.15	0	0.00	34.10	1	1,691	0.06%
2023/08/28	10	34.00	0	0.00	33.90	10	1,697	0.59%
2023/08/25	5	34.35	0	0.00	34.35	5	1,707	0.29%
2023/08/24	24.2	35.50	1	35.00	35.10	23.2	1,714	1.35%
2023/08/23	2	36.15	0	0.00	35.95	2	1,716	0.12%
2023/08/22	0	0.00	7	35.90	35.75	-7	1,746	-0.40%
2023/08/21	5	35.50	0	0.00	35.50	5	1,766	0.28%
2023/08/18	1	35.65	0	0.00	35.60	1	1,784	0.06%
2023/08/17	2	36.00	1.3	35.18	36.00	0.7	1,788	0.04%
2023/08/16	2	34.85	0	0.00	34.75	2	1,786	0.11%
2023/08/15	12	34.38	0	0.00	34.50	12	1,826	0.66%
2023/08/14	3	33.73	4	33.69	33.90	-1	1,867	-0.05%
2023/08/11	0.3	34.85	4	34.83	34.65	-3.8	1,864	-0.20%
2023/08/10	6.3	36.23	0.3	36.40	35.45	6	1,840	0.33%
2023/08/09	6	37.58	5	38.12	37.10	1	1,815	0.06%
2023/08/08	1	37.30	0	0.00	37.10	1	1,815	0.06%
2023/08/07	0.1	37.80	1	37.75	37.75	-0.9	1,873	-0.05%
2023/08/04	0	0.00	3	37.70	37.85	-3	1,907	-0.16%
2023/08/02	4.5	37.60	2	37.93	37.55	2.5	1,955	0.13%
2023/08/01	11	38.52	4	38.50	38.45	7	1,993	0.35%
2023/07/31	0	0.00	2	38.75	38.75	-2	2,134	-0.09%
2023/07/28	1	38.15	6	38.21	38.25	-5	2,213	-0.23%
2023/07/27	10	38.35	5	38.23	38.25	5	2,230	0.22%
2023/07/26	4	38.00	3	38.32	37.85	1	2,248	0.04%
2023/07/25	10	38.10	0	0.00	38.20	10	2,271	0.44%
2023/07/24	3	36.80	5	36.54	36.50	-2	2,286	-0.09%
2023/07/21	3	37.68	3	37.87	37.70	0	2,288	0.00%
2023/07/19	5	37.90	6.1	38.22	37.80	-1.1	2,346	-0.05%
2023/07/18	0	0.00	11	38.41	38.15	-11	2,410	-0.46%
2023/07/17	2.3	37.87	21	37.66	38.85	-18.7	2,494	-0.75%
2023/07/14	4	38.76	2	38.90	38.45	2	2,548	0.08%
2023/07/13	3.3	38.86	6	38.43	38.55	-2.7	2,629	-0.10%
2023/07/12	27.2	38.19	1	38.30	38.20	26.2	2,683	0.98%
2023/07/11	2	38.18	6	38.04	38.00	-4	2,786	-0.14%
2023/07/10	6	38.46	71.2	38.56	38.35	-65.2	3,103	-2.10%
2023/07/07	8	38.72	19	38.59	38.55	-11	3,329	-0.33%
2023/07/06	5.1	40.32	461	40.30	40.10	-455.9	3,334	-13.67%	大賣/鉅額交易
2023/07/05	6.6	40.50	0	0.00	40.45	6.6	3,396	0.19%
2023/07/04	2	40.73	27	40.78	40.60	-25	3,497	-0.71%
2023/07/03	1	41.25	0	0.00	41.30	1	3,772	0.03%
2023/06/30	23	40.95	1	41.60	41.70	22	4,439	0.50%
2023/06/29	3.1	40.50	2.5	40.64	40.65	0.6	4,734	0.01%
2023/06/28	15	40.59	1.5	40.80	40.55	13.5	4,749	0.28%
2023/06/27	6	40.47	4	40.56	40.60	2	4,810	0.04%
2023/06/26	0	0.00	15.1	40.54	40.90	-15.1	4,849	-0.31%
2023/06/21	2	40.48	3	40.47	40.35	-1	4,851	-0.02%
2023/06/20	2	40.28	0	0.00	40.50	2	4,856	0.04%
2023/06/19	1	40.20	401	40.65	40.90	-400	4,858	-8.23%	大賣/鉅額交易
2023/06/16	45.2	40.40	0	0.00	40.35	45.2	4,861	0.93%
2023/06/15	2.6	41.22	15	40.88	40.75	-12.4	4,831	-0.26%
2023/06/14	4	41.25	4	41.25	41.45	0	4,806	0.00%
2023/06/13	27.5	40.60	5	40.53	40.65	22.5	4,812	0.47%
2023/06/12	18.3	41.04	5	40.83	40.80	13.3	4,789	0.28%
2023/06/09	22.2	41.52	31	41.60	41.65	-8.8	4,768	-0.18%
2023/06/08	11.1	42.60	1	42.80	42.25	10.1	4,755	0.21%
2023/06/07	1	43.25	0	0.00	43.30	1	4,805	0.02%
2023/06/06	2	43.00	10	43.09	42.95	-8	4,900	-0.16%
2023/06/05	2.5	43.29	3	43.50	43.40	-0.5	4,962	-0.01%
2023/06/02	0.1	42.95	2	43.10	43.00	-1.9	4,968	-0.04%
2023/06/01	11.4	42.76	0	0.00	42.80	11.4	4,982	0.23%
2023/05/30	1	42.40	1	42.25	42.10	0	4,999	0.00%
2023/05/29	3	42.38	0	0.00	42.45	3	5,000	0.06%
2023/05/26	6	42.08	33	42.04	41.95	-27	5,048	-0.53%
2023/05/25	2.3	42.83	1	42.85	42.60	1.3	5,041	0.03%
2023/05/23	0	0.00	0.2	43.45	43.25	-0.2	5,171	0.00%
2023/05/22	1	42.90	6	42.83	43.55	-5	5,227	-0.10%
2023/05/19	13	43.18	18.1	43.48	42.75	-5.1	5,240	-0.10%
2023/05/18	13	43.51	6	43.37	43.50	7	5,227	0.13%
2023/05/17	2	42.88	5	42.47	42.80	-3	5,264	-0.06%
2023/05/15	1	41.80	16	41.90	42.00	-15	5,303	-0.28%
2023/05/12	0.5	41.55	7	41.66	42.10	-6.5	5,360	-0.12%
2023/05/11	3	41.98	11	41.63	41.60	-8	5,493	-0.15%
2023/05/10	10	42.92	14.3	43.04	42.85	-4.3	5,535	-0.08%
2023/05/09	7	43.40	11	43.05	43.10	-4	5,702	-0.07%
2023/05/08	8	44.34	5	44.11	44.20	3	5,686	0.05%
2023/05/05	21.2	44.95	16.2	44.84	44.50	5	5,678	0.09%
2023/05/04	23.2	44.33	14	43.93	44.15	9.2	5,590	0.16%
2023/05/03	2.1	42.79	0	0.00	42.25	2.1	5,580	0.04%
2023/05/02	5	43.34	1	43.35	43.20	4	5,625	0.07%
2023/04/28	3	43.10	0	0.00	43.10	3	5,616	0.05%
2023/04/27	9	42.62	8.7	43.23	43.25	0.3	5,579	0.01%
2023/04/26	2	42.48	1	42.90	42.90	1	5,543	0.02%
2023/04/25	5	42.80	4	42.65	42.10	1	5,505	0.02%
2023/04/24	2	42.40	0	0.00	42.25	2	5,459	0.04%
2023/04/21	3	42.63	10.8	42.89	42.05	-7.8	5,467	-0.14%
2023/04/20	12.3	43.89	7	44.25	43.50	5.2	5,397	0.10%
2023/04/19	0	44.50	4.3	44.33	44.25	-4.3	5,314	-0.08%
2023/04/18	6.1	45.01	52.5	45.06	44.50	-46.4	5,249	-0.88%
2023/04/17	4.2	45.66	10	46.10	45.85	-5.8	5,204	-0.11%
2023/04/14	14	45.31	5	45.53	45.00	9	5,141	0.18%
2023/04/13	69	47.43	124	47.09	46.00	-55	5,034	-1.09%	大賣/
2023/04/12	94.1	46.71	7.1	46.96	47.50	87	4,688	1.85%
2023/04/11	9	45.58	4	45.86	45.95	5	4,455	0.11%
2023/04/10	18	45.71	15	45.41	45.05	3	4,405	0.07%
2023/04/07	6	45.69	27	45.31	45.90	-21	4,316	-0.49%
2023/04/06	22	46.75	28	46.76	46.30	-6	4,189	-0.14%
2023/03/31	146.2	46.00	100	46.18	46.35	46.2	3,907	1.18%	大買/
2023/03/30	38	44.18	125	44.37	44.30	-87	3,218	-2.70%	大賣/
2023/03/29	12	43.05	30	42.81	42.90	-18	2,873	-0.63%
2023/03/28	72	42.87	10.2	42.64	42.65	61.8	2,877	2.15%
2023/03/27	12	43.48	5	43.42	43.50	7	2,812	0.25%
2023/03/24	2	42.80	3	42.80	42.65	-1	2,772	-0.04%
2023/03/23	2	42.53	15	42.82	42.80	-13	2,771	-0.47%
2023/03/22	2	42.40	1	42.65	42.65	1	2,774	0.04%
2023/03/21	2	42.02	1	42.30	42.30	1	2,779	0.04%
2023/03/20	1	41.20	1	41.60	41.60	0	2,788	0.00%
2023/03/17	3	41.05	2	41.03	41.05	1	2,934	0.03%
2023/03/16	20.3	40.86	5	40.49	40.45	15.3	2,989	0.51%
2023/03/15	3.1	41.71	1	41.70	41.70	2.1	3,104	0.07%
2023/03/14	2	41.43	0	0.00	41.00	2	3,369	0.06%
2023/03/13	19.2	40.80	11	40.38	41.20	8.2	3,547	0.23%
2023/03/10	14	41.98	11	41.84	41.80	3	3,666	0.08%
2023/03/09	10	43.27	10	44.00	43.00	0	3,806	0.00%
2023/03/08	13	44.06	10	44.01	44.20	3	3,857	0.08%
2023/03/07	2	43.53	3	43.65	43.50	-1	3,828	-0.03%
2023/03/06	15	43.09	6	43.02	43.55	9	3,847	0.23%
2023/03/03	4	42.16	1	42.15	42.50	3	3,820	0.08%
2023/03/02	2	42.20	1	42.40	42.10	1	3,812	0.03%
2023/03/01	6	42.23	4	42.15	42.20	2	3,834	0.05%
2023/02/24	6.2	42.09	22	42.21	41.85	-15.8	3,842	-0.41%
2023/02/23	3	43.03	1	43.10	43.00	2	3,805	0.05%
2023/02/22	5	42.94	23	42.96	42.90	-18	3,824	-0.47%
2023/02/21	17	44.63	5	44.67	44.00	12	3,899	0.31%
2023/02/20	5	44.14	7	44.05	44.30	-2	3,878	-0.05%
2023/02/17	1.1	43.55	12	43.53	43.70	-10.9	3,834	-0.29%
2023/02/16	3	43.25	1	43.40	43.40	2	3,842	0.05%
2023/02/15	8	43.20	9	43.21	42.70	-1	3,947	-0.03%
2023/02/14	2	43.28	1	43.05	42.90	1	3,942	0.03%
2023/02/13	5	42.93	14	43.01	43.40	-9	3,999	-0.22%
2023/02/10	21.3	43.47	9	43.18	43.10	12.3	4,026	0.30%
2023/02/09	9	44.42	16.1	44.38	43.80	-7.1	4,009	-0.18%
2023/02/08	12	43.50	8.5	43.69	43.60	3.5	3,868	0.09%
2023/02/07	35	43.37	29	43.15	43.00	6	3,791	0.16%
2023/02/06	1	42.40	6	41.70	41.65	-5	3,598	-0.14%
2023/02/03	3.1	42.69	3	42.60	42.55	0.1	3,574	0.00%
2023/02/02	15.2	42.67	9	42.57	42.65	6.2	3,545	0.17%
2023/02/01	9	42.73	3	42.22	42.00	6	3,507	0.17%
2023/01/31	6	41.44	22	41.88	41.85	-16	3,415	-0.47%
2023/01/30	5	40.39	10	40.55	40.55	-5	3,377	-0.15%
2023/01/17	0	39.85	0	0.00	39.35	0	3,377	0.00%
2023/01/16	2	39.20	20	39.33	39.20	-18	3,387	-0.53%
2023/01/13	2	39.70	0	0.00	39.75	2	3,396	0.06%
2023/01/12	1	39.80	0	0.00	39.80	1	3,474	0.03%
2023/01/11	1	41.75	7	40.60	40.30	-6	3,543	-0.17%
2023/01/10	1	40.80	1	40.20	40.20	0	3,518	0.00%
2023/01/09	11	40.40	12	40.25	40.50	-1	3,518	-0.03%
2023/01/06	0	0.00	3	39.70	39.80	-3	3,515	-0.09%
2023/01/05	6	40.31	16	40.10	39.80	-10	3,528	-0.28%
2023/01/04	2	39.15	2	39.20	39.10	0	3,485	0.00%
2023/01/03	7	38.86	2	38.45	39.00	5	3,487	0.14%
2022/12/30	1	38.30	1	38.40	38.30	0	3,502	0.00%
2022/12/29	1	38.35	0.3	38.08	38.35	0.8	3,502	0.02%
2022/12/28	21.1	38.46	4	38.21	38.00	17.1	3,531	0.49%
2022/12/27	4	39.78	2	39.73	39.60	2	3,502	0.06%
2022/12/26	8	39.64	4	39.45	39.65	4	3,502	0.11%
2022/12/23	3.1	39.61	2	39.55	39.50	1.1	3,519	0.03%
2022/12/22	1	40.25	1	40.35	40.25	0	3,509	0.00%
2022/12/21	2.1	40.25	2	40.25	39.95	0.1	3,529	0.00%
2022/12/20	0.2	40.34	0	0.00	39.80	0.2	3,548	0.00%
2022/12/16	0.3	41.09	160	41.08	40.95	-159.7	3,554	-4.49%	大賣/鉅額交易
2022/12/15	1	41.80	2	41.73	41.70	-1	3,543	-0.03%
2022/12/14	26.1	41.69	7	41.61	41.65	19.1	3,554	0.54%
2022/12/13	9.9	40.86	8.5	40.56	40.50	1.4	3,514	0.04%
2022/12/12	11.1	40.90	10	41.50	41.10	1.1	3,510	0.03%
2022/12/09	9.5	42.07	13	41.45	41.05	-3.5	3,507	-0.10%
2022/12/08	65	44.02	21	43.62	43.45	44	3,377	1.30%
2022/12/07	64	43.86	62	43.40	43.05	2	3,335	0.06%
2022/12/06	125	45.46	133.1	45.62	44.70	-8.1	3,263	-0.25%	大買/大賣/
2022/12/05	166.1	44.80	53.4	45.11	44.70	112.7	3,003	3.75%	大買/鉅額交易
2022/12/02	46	44.99	67	44.77	44.60	-21	2,832	-0.74%
2022/12/01	50	44.19	42.4	44.37	44.50	7.6	2,700	0.28%
2022/11/30	33	43.08	44.1	42.57	42.85	-11.1	2,556	-0.43%
2022/11/29	8	41.73	7	41.56	41.50	1	2,524	0.04%
2022/11/28	3	41.10	0	0.00	41.60	3	2,583	0.12%
2022/11/25	2	40.52	11	40.06	40.05	-9	2,751	-0.33%
2022/11/24	0.3	40.30	1	40.25	40.25	-0.8	2,922	-0.03%
2022/11/23	35	40.13	84	39.97	39.85	-49	2,988	-1.64%
2022/11/22	47	40.96	20	40.59	40.50	27	2,995	0.90%
2022/11/21	48	41.65	27	41.57	41.05	21	3,026	0.69%
2022/11/18	13	42.00	5	41.48	41.00	8	3,041	0.26%
2022/11/17	86.1	42.23	15	42.29	42.10	71.1	3,030	2.35%
2022/11/16	8	41.59	2	40.95	41.25	6	2,924	0.21%
2022/11/15	3	40.55	2	40.60	40.35	1	2,859	0.03%
2022/11/14	15	41.09	3	40.57	40.60	12	2,875	0.42%
2022/11/11	33	41.67	19	40.58	41.40	14	2,872	0.49%
2022/11/10	9	40.37	16	40.33	41.00	-7	2,796	-0.25%
2022/11/09	4	40.68	5	40.06	39.65	-1	2,883	-0.03%
2022/11/08	4	39.79	124	39.51	39.60	-120	2,859	-4.20%	大賣/鉅額交易
2022/11/07	1	38.80	2	39.20	38.80	-1	2,811	-0.04%
2022/11/04	0	0.00	2	38.10	38.50	-2	2,815	-0.07%
2022/11/03	0	0.00	2	38.28	38.20	-2	2,878	-0.07%
2022/11/02	2	37.60	1	37.70	37.55	1	2,908	0.03%
2022/10/28	2	36.55	0	0.00	36.50	2	2,983	0.07%
2022/10/25	0	0.00	1	38.40	38.45	-1	3,084	-0.03%
2022/10/24	3	38.33	7	38.56	38.20	-4	3,116	-0.13%
2022/10/21	4	38.00	7	38.08	37.60	-3	3,166	-0.09%
2022/10/20	8	38.45	5	38.83	38.00	3	3,197	0.09%
2022/10/19	8	39.10	8	38.66	38.90	0	3,194	0.00%
2022/10/18	1	36.85	1	37.00	37.00	0	3,188	0.00%
2022/10/14	0	0.00	5	36.48	36.35	-5	3,355	-0.15%
2022/10/13	3	34.93	1	35.05	34.90	2	3,402	0.06%
2022/10/12	0	0.00	1	37.30	37.15	-1	3,431	-0.03%
2022/10/11	2	37.20	0	0.00	37.20	2	3,473	0.06%
2022/10/07	1	39.40	5	40.04	39.10	-4	3,544	-0.11%
2022/10/06	0	0.00	6	38.92	38.90	-6	3,668	-0.16%
2022/10/05	36	39.79	0	0.00	38.70	36	3,719	0.97%
2022/10/03	1	37.70	0	0.00	37.65	1	3,741	0.03%
2022/09/30	6	36.96	6	37.52	38.10	0	3,801	0.00%
2022/09/28	88	37.56	0	0.00	35.90	88	3,859	2.28%
2022/09/27	6	37.00	6	37.01	37.40	0	3,866	0.00%
2022/09/26	7	37.96	1	37.50	37.50	6	3,884	0.15%
2022/09/23	2	39.13	0.1	39.10	39.00	1.9	3,951	0.05%
2022/09/22	2	39.50	1.1	39.28	39.65	0.9	3,997	0.02%
2022/09/21	3.1	39.52	103	39.33	39.55	-100	4,029	-2.48%	大賣/
2022/09/20	2	40.30	0	0.00	40.35	2	4,098	0.05%
2022/09/19	0.1	40.15	0.5	40.13	40.05	-0.5	4,252	-0.01%
2022/09/16	0	0.00	0.4	40.91	40.70	-0.4	4,372	-0.01%
2022/09/15	20	42.40	1	41.65	41.60	19	4,449	0.43%
2022/09/14	80	42.12	0	0.00	42.45	80	4,515	1.77%
2022/09/13	3.2	42.38	7	42.47	42.80	-3.8	4,599	-0.08%
2022/09/12	1.8	41.94	107	41.72	41.90	-105.2	4,685	-2.25%	大賣/鉅額交易
2022/09/08	1	41.70	0	0.00	41.55	1	4,817	0.02%
2022/09/07	4	41.35	7	40.82	41.20	-3	5,027	-0.06%
2022/09/06	7	41.69	10	40.92	40.80	-3	5,431	-0.06%
2022/09/05	15	43.13	16	43.98	41.85	-1	5,500	-0.02%
2022/09/02	4	43.34	8	43.79	44.00	-4	5,465	-0.07%
2022/09/01	130	44.27	29	43.58	42.60	101	5,552	1.82%	大買/鉅額交易
2022/08/31	33.6	43.69	48	43.71	43.70	-14.4	5,750	-0.25%
2022/08/30	12	41.80	8	41.89	42.15	4	5,832	0.07%
2022/08/29	8	40.37	4	40.15	40.45	4	6,552	0.06%
2022/08/26	2	42.08	0	0.00	41.80	2	6,924	0.03%
2022/08/24	5	40.40	4	40.35	40.35	1	7,971	0.01%
2022/08/23	0	0.00	5	41.07	41.00	-5	8,142	-0.06%
2022/08/22	4	40.94	3.2	40.83	40.75	0.8	8,267	0.01%
2022/08/19	9	41.56	1	41.55	41.25	8	8,258	0.10%
2022/08/18	0	0.00	4	41.26	41.60	-4	8,270	-0.05%
2022/08/17	13	41.27	0	0.00	41.10	13	8,253	0.16%
2022/08/16	28	42.73	14.1	42.45	41.75	14	8,245	0.17%
2022/08/15	7	41.49	14	41.34	41.50	-7	8,183	-0.09%
2022/08/12	6	40.38	13	40.45	40.25	-7	8,134	-0.09%
2022/08/11	15	40.45	11	40.31	40.10	4	8,125	0.05%
2022/08/10	9	40.94	22.5	40.90	40.75	-13.5	8,086	-0.17%
2022/08/09	4	40.44	12	40.49	40.65	-8	8,024	-0.10%
2022/08/08	11	39.30	4	38.93	39.80	7	7,978	0.09%
2022/08/05	4	38.33	19.1	38.34	38.55	-15.1	7,939	-0.19%
2022/08/04	14	37.09	2	37.23	37.25	12	7,932	0.15%
2022/08/03	6.1	37.73	7	37.94	37.60	-1	7,932	-0.01%
2022/08/02	8	38.62	16.5	38.27	38.30	-8.5	7,931	-0.11%
2022/08/01	8	39.81	5	39.82	39.75	3	7,891	0.04%
2022/07/29	25	39.37	19	39.35	39.15	6	7,858	0.08%
2022/07/28	5.2	38.92	3	39.00	38.70	2.2	7,851	0.03%
2022/07/27	9	38.01	12	37.96	38.55	-3	7,808	-0.04%
2022/07/26	43.4	38.47	3	38.47	38.15	40.4	7,807	0.52%
2022/07/25	7.8	38.00	5	38.06	38.00	2.8	7,763	0.04%
2022/07/22	9.3	37.52	12	37.85	37.05	-2.7	7,746	-0.03%
2022/07/21	4	35.56	0	0.00	36.15	4	7,640	0.05%
2022/07/20	5.3	35.96	1	36.20	35.50	4.3	7,618	0.06%
2022/07/18	6	35.88	5	35.70	35.65	1	7,549	0.01%
2022/07/15	22.6	35.34	1.1	34.91	35.50	21.5	7,534	0.29%
2022/07/14	31.8	35.46	30	34.62	35.75	1.8	7,460	0.02%
2022/07/13	5.2	37.85	318	37.89	37.30	-312.8	7,326	-4.27%	大賣/鉅額交易
2022/07/12	18.3	38.93	3	37.40	37.40	15.3	7,309	0.21%
2022/07/11	3	39.70	3	39.95	39.70	0	7,307	0.00%
2022/07/08	8	40.24	10	39.88	39.55	-2	7,343	-0.03%
2022/07/07	7	38.44	4	37.94	38.45	3	7,713	0.04%
2022/07/06	1	38.85	10	38.53	37.80	-9	7,847	-0.11%
2022/07/05	10	39.70	1.1	39.78	39.80	8.9	8,146	0.11%
2022/07/04	2	39.33	0.4	39.14	38.80	1.6	8,498	0.02%
2022/07/01	13.4	41.68	15.4	39.55	38.80	-2	8,901	-0.02%
2022/06/30	23.1	42.88	23.1	41.71	41.70	0	8,885	0.00%
2022/06/29	26.4	43.57	76.1	43.66	43.50	-49.7	9,490	-0.52%
2022/06/28	11.2	44.92	8	44.64	44.25	3.2	9,690	0.03%
2022/06/27	66	45.69	9	45.74	45.60	57	9,628	0.59%
2022/06/24	22	43.93	61.4	43.90	44.85	-39.4	9,490	-0.41%
2022/06/23	15.4	42.59	23	41.85	42.75	-7.6	9,384	-0.08%
2022/06/22	20.4	44.32	6	44.55	42.80	14.4	9,358	0.15%
2022/06/21	13	44.52	51	44.55	45.45	-38	9,373	-0.41%
2022/06/20	51	44.04	64	45.10	42.65	-13	9,360	-0.14%
2022/06/17	17	45.24	25	45.59	45.90	-8	9,340	-0.09%
2022/06/16	61	46.47	57	47.25	45.05	4	9,253	0.04%
2022/06/15	83	47.92	69	47.91	46.50	14	9,064	0.15%
2022/06/14	11	46.20	14	46.13	46.80	-3	8,648	-0.03%
2022/06/13	13	46.08	12.1	46.09	46.25	0.9	8,523	0.01%
2022/06/10	24.2	47.27	38	47.01	46.85	-13.8	8,453	-0.16%
2022/06/09	91.1	47.51	84.1	47.37	46.90	7	8,270	0.08%
2022/06/08	57.3	46.74	78	46.68	46.45	-20.7	7,865	-0.26%
2022/06/07	125.1	47.72	111.2	48.11	46.80	13.9	7,610	0.18%	大買/大賣/
2022/06/06	52.3	46.45	36.1	46.64	46.00	16.2	6,831	0.24%
2022/06/02	105.4	46.29	167	46.56	47.15	-61.6	6,442	-0.96%	大買/大賣/
2022/06/01	78	43.67	138.5	44.10	43.25	-60.5	5,640	-1.07%	大賣/
2022/05/31	62	43.20	12	43.05	43.30	50	5,373	0.93%
2022/05/30	12	42.27	13	42.31	42.30	-1	5,287	-0.02%
2022/05/27	3	40.63	2	40.70	40.60	1	5,150	0.02%
2022/05/26	9	41.09	11	41.18	40.00	-2	5,173	-0.04%
2022/05/25	2	39.73	0	0.00	40.00	2	5,144	0.04%
2022/05/24	4	39.98	3	40.57	39.25	1	5,178	0.02%
2022/05/23	8	41.05	24	40.90	40.70	-16	5,144	-0.31%
2022/05/20	2	39.20	4	39.24	39.05	-2	5,081	-0.04%
2022/05/19	3	38.75	1	38.95	38.95	2	5,095	0.04%
2022/05/18	0.2	38.95	3	39.05	38.90	-2.8	5,098	-0.05%
2022/05/17	0	0.00	2	38.70	38.60	-2	5,143	-0.04%
2022/05/16	1	38.10	1	38.60	38.10	0	5,226	0.00%
2022/05/13	2	38.15	0	0.00	38.10	2	5,261	0.04%
2022/05/12	0	0.00	1	38.70	38.00	-1	5,301	-0.02%
2022/05/11	6	39.47	0	0.00	38.85	6	5,332	0.11%
2022/05/10	4	38.70	1	38.90	39.00	3	5,427	0.06%
2022/05/09	7	39.49	2	39.30	38.90	5	5,506	0.09%
2022/05/06	2	40.03	2	40.70	40.85	0	5,774	0.00%
2022/05/05	7	40.38	10	40.60	40.85	-3	6,053	-0.05%
2022/05/04	1	40.00	7	39.79	39.80	-6	6,258	-0.10%
2022/05/03	4	40.66	3	40.17	40.20	1	6,536	0.02%
2022/04/29	1	39.55	0	0.00	39.50	1	6,569	0.02%
2022/04/28	3	40.63	12	39.92	39.30	-9	6,630	-0.14%
2022/04/27	4	39.56	45	39.21	39.40	-41	6,799	-0.60%
2022/04/26	2	40.28	0.2	40.60	40.50	1.8	6,956	0.03%
2022/04/25	5	40.65	0	0.00	40.85	5	6,974	0.07%
2022/04/22	2	41.63	1	41.85	41.70	1	7,011	0.01%
2022/04/21	2.2	42.04	0	0.00	42.10	2.2	7,023	0.03%
2022/04/20	1	41.20	5	41.35	41.00	-4	7,015	-0.06%
2022/04/19	1	40.80	4	41.00	41.00	-3	7,040	-0.04%
2022/04/18	4	40.43	7	40.55	40.35	-3	7,054	-0.04%
2022/04/15	6	42.07	2	42.70	41.80	4	7,040	0.06%
2022/04/14	0	0.00	19.2	43.06	43.10	-19.2	7,033	-0.27%
2022/04/13	47	44.88	21	44.42	43.75	26	7,047	0.37%
2022/04/12	12	43.33	24	43.44	43.45	-12	6,629	-0.18%
2022/04/11	30	43.39	39.2	43.69	42.55	-9.2	6,476	-0.14%
2022/04/08	39	42.97	40	43.47	43.80	-1	6,156	-0.02%
2022/04/07	51	43.48	98	43.38	42.95	-47	5,796	-0.81%
2022/04/06	10	40.59	17	40.56	40.40	-7	5,378	-0.13%
2022/04/01	120	43.28	77.5	43.35	41.50	42.5	5,326	0.80%	大買/
2022/03/31	63	42.15	50.1	42.50	42.70	13	4,699	0.28%
2022/03/30	4	40.51	6.3	40.90	40.95	-2.3	4,508	-0.05%
2022/03/29	11	40.65	12	39.96	39.90	-1	4,507	-0.02%
2022/03/28	3	40.28	3	40.43	40.65	0	4,522	0.00%
2022/03/25	2	41.15	18	41.36	41.15	-16	4,505	-0.36%
2022/03/24	5	41.29	2.1	41.38	40.55	3	4,467	0.07%
2022/03/23	3	41.32	23.2	41.43	41.25	-20.2	4,439	-0.46%
2022/03/22	32	40.87	27.8	41.30	41.15	4.2	4,403	0.10%
2022/03/21	18.4	40.04	29.6	40.37	40.35	-11.3	4,325	-0.26%
2022/03/18	13.2	39.58	6	39.33	39.05	7.2	4,386	0.16%
2022/03/17	3	38.70	16	38.80	38.80	-13	4,468	-0.29%
2022/03/16	2	38.25	8	37.76	37.75	-6	4,609	-0.13%
2022/03/15	20.6	38.30	6	38.64	37.50	14.6	4,702	0.31%
2022/03/14	3	38.52	3	38.23	38.20	0	4,761	0.00%
2022/03/11	2	37.95	2	38.10	38.15	0	4,926	0.00%
2022/03/10	0	0.00	4	38.59	38.30	-4	5,070	-0.08%
2022/03/09	8	37.36	3	37.50	37.75	5	5,219	0.10%
2022/03/08	10.1	36.56	9	36.54	36.00	1.1	5,317	0.02%
2022/03/07	3	37.18	22	37.39	37.10	-19	5,357	-0.35%
2022/03/04	7	39.48	3	39.15	39.05	4	5,446	0.07%
2022/03/03	27	40.90	75.2	40.95	39.80	-48.2	5,537	-0.87%
2022/03/02	4	39.65	4	40.20	39.95	0	5,566	0.00%
2022/03/01	2	40.38	2	40.58	40.50	0	5,708	0.00%
2022/02/25	1	39.10	1	39.60	38.80	0	6,023	0.00%
2022/02/24	6	39.33	20	39.13	38.60	-14	6,108	-0.23%
2022/02/23	1	40.00	2	40.23	40.55	-1	6,144	-0.02%
2022/02/22	5	40.03	3	40.07	39.70	2	6,348	0.03%
2022/02/21	6.7	40.91	10	40.65	40.80	-3.3	6,731	-0.05%
2022/02/18	2	40.83	0	0.00	40.85	2	6,936	0.03%
2022/02/17	18.3	41.30	7	40.74	40.85	11.3	7,449	0.15%
2022/02/16	6	41.74	6	41.71	42.05	0	7,729	0.00%
2022/02/15	4	40.53	5	40.49	40.35	-1	7,766	-0.01%
2022/02/14	12.2	39.93	5	39.56	39.40	7.2	7,968	0.09%
2022/02/11	3	41.00	6	40.88	40.75	-3	8,079	-0.04%
2022/02/10	6	41.89	9	41.86	41.60	-3	8,150	-0.04%
2022/02/09	2	42.05	5	42.28	42.00	-3	8,151	-0.04%
2022/02/08	51	42.42	41	42.59	42.50	10	8,338	0.12%
2022/02/07	24	41.36	49	41.34	41.90	-25	8,113	-0.31%
2022/01/26	66.6	39.71	22	40.02	39.30	44.6	7,866	0.57%
2022/01/25	62	40.04	62	39.35	38.50	0	7,821	0.00%
2022/01/24	5	37.71	2	38.03	38.20	3	7,673	0.04%
2022/01/21	5	39.02	14	39.49	38.90	-9	7,730	-0.12%
2022/01/20	23	39.65	31	39.71	39.45	-8	7,757	-0.10%
2022/01/19	30	38.35	23	38.45	38.20	7	7,660	0.09%
2022/01/17	12	36.70	6	36.93	37.05	6	7,792	0.08%
2022/01/14	2	34.00	4.1	34.11	34.45	-2.1	7,750	-0.03%
2022/01/13	3	35.40	0.5	35.35	35.10	2.5	7,752	0.03%
2022/01/12	8	36.04	1	35.50	35.50	7	7,751	0.09%
2022/01/11	0	0.00	3.5	36.65	36.45	-3.5	7,759	-0.05%
2022/01/10	11.6	37.52	40	37.31	37.45	-28.5	7,749	-0.37%
2022/01/07	1	37.60	3	37.32	37.30	-2	7,774	-0.03%
2022/01/06	49	38.83	17.5	38.33	38.50	31.5	7,781	0.40%
2022/01/05	11	40.03	1	40.15	39.90	10	7,727	0.13%
2022/01/04	7	39.85	2	39.90	39.85	5	7,774	0.06%
2022/01/03	1	39.75	5	39.79	39.70	-4	7,792	-0.05%
2021/12/30	9	40.07	2.7	40.07	39.95	6.3	7,824	0.08%
2021/12/29	9	40.04	5	40.23	40.05	4	7,915	0.05%
2021/12/28	6.1	41.04	5	40.45	40.40	1.1	8,243	0.01%
2021/12/27	8.4	40.33	1.7	40.00	40.30	6.7	8,295	0.08%
2021/12/24	11.5	40.70	14.3	40.25	39.95	-2.8	8,359	-0.03%
2021/12/23	4	42.06	0	0.00	41.15	4	8,360	0.05%
2021/12/22	3.5	41.47	0	0.00	41.40	3.5	8,433	0.04%
2021/12/21	2	40.60	3	40.72	40.95	-1	8,597	-0.01%
2021/12/20	3.1	40.77	6	40.47	41.05	-2.9	8,603	-0.03%
2021/12/17	10.4	40.65	2	40.00	40.00	8.4	8,562	0.10%
2021/12/16	7.2	41.12	2	41.28	41.20	5.2	8,485	0.06%
2021/12/15	18	41.08	11	41.12	41.15	7	8,434	0.08%
2021/12/14	19.5	41.45	14	41.71	40.90	5.5	8,390	0.07%
2021/12/13	6.5	43.80	4	43.49	43.00	2.5	8,274	0.03%
2021/12/10	31	43.21	7	43.07	44.50	24	8,162	0.29%
2021/12/09	8	45.68	4	45.26	44.50	4	8,038	0.05%
2021/12/08	1.2	45.21	12	45.31	45.15	-10.8	7,958	-0.14%
2021/12/07	31.2	46.11	2	44.98	45.85	29.2	7,912	0.37%
2021/12/06	63	45.78	12	45.45	45.45	51	7,813	0.65%
2021/12/03	21	44.73	23	44.54	44.50	-2	7,663	-0.03%
2021/12/02	19.3	43.64	2	43.68	43.05	17.3	7,505	0.23%
2021/12/01	2	43.60	12	43.40	43.40	-10	7,396	-0.14%
2021/11/30	7.1	43.77	3.2	44.07	43.40	3.9	7,356	0.05%
2021/11/29	6	42.05	8	41.96	42.25	-2	7,265	-0.03%
2021/11/26	35	42.88	9	42.87	42.90	26	7,148	0.36%
2021/11/25	8.2	44.68	16	44.89	44.95	-7.8	7,006	-0.11%
2021/11/24	18	44.39	74	44.96	45.15	-56	6,847	-0.82%
2021/11/23	17	42.55	11	42.99	42.05	6	6,516	0.09%
2021/11/22	9.6	43.37	1	43.95	43.00	8.6	6,432	0.13%
2021/11/19	16	43.73	30.1	43.83	43.65	-14.1	6,353	-0.22%
2021/11/18	200.1	44.84	122.4	45.59	44.10	77.7	6,144	1.26%	大買/大賣/
2021/11/17	53	43.57	94.1	43.61	43.50	-41.1	5,726	-0.72%
2021/11/16	152.2	43.85	91.1	44.07	42.05	61.1	5,502	1.11%	大買/
2021/11/15	10.1	40.50	47	40.56	41.55	-36.9	4,984	-0.74%
2021/11/12	44.4	39.14	10	37.91	37.80	34.4	4,667	0.74%
2021/11/11	26.6	40.87	14	41.56	39.00	12.6	4,548	0.28%
2021/11/10	5	39.63	18	39.88	39.50	-13	4,331	-0.30%
2021/11/09	2	38.85	5	38.88	38.85	-3	4,179	-0.07%
2021/11/08	30	38.94	33	39.84	38.00	-3	4,063	-0.07%
2021/11/05	37	39.54	14	39.49	39.80	23	3,986	0.58%
2021/11/04	2	37.95	11	38.20	38.20	-9	3,769	-0.24%
2021/11/03	8	37.58	2	37.03	37.00	6	3,715	0.16%
2021/11/02	26	37.42	30	37.31	37.10	-4	3,701	-0.11%
2021/11/01	21	38.40	6	38.05	37.70	15	3,523	0.43%
2021/10/29	6	36.78	41	36.96	37.10	-35	3,433	-1.02%
2021/10/28	34	36.87	9	36.62	35.70	25	3,373	0.74%
2021/10/27	18	35.94	24	36.44	36.60	-6	3,439	-0.17%
2021/10/26	28.5	35.18	7	34.73	35.70	21.5	3,391	0.63%
2021/10/25	13	33.85	23	33.72	33.85	-10	3,153	-0.32%
2021/10/22	0	0.00	16	31.72	32.00	-16	3,071	-0.52%
2021/10/21	0	0.00	3	32.90	32.25	-3	3,112	-0.10%
2021/10/20	1	33.15	1	32.85	32.85	0	3,094	0.00%
2021/10/19	27	32.67	22.4	32.78	33.00	4.6	3,099	0.15%
2021/10/18	0	0.00	1.2	31.91	31.85	-1.2	3,073	-0.04%
2021/10/15	6.2	32.40	1	32.35	32.10	5.2	3,100	0.17%
2021/10/14	2	31.90	4	31.56	31.85	-2	3,070	-0.07%
2021/10/13	0	0.00	1	30.30	30.25	-1	3,034	-0.03%
2021/10/12	13.1	31.17	11	30.62	30.45	2.1	3,022	0.07%
2021/10/08	2	33.18	2	32.53	32.45	0	2,967	0.00%
2021/10/07	9	33.31	8	33.53	33.05	1	2,948	0.03%
2021/10/06	6	33.79	6.1	33.98	33.00	-0.1	2,963	0.00%
2021/10/05	33.4	33.61	30.2	33.58	32.70	3.3	2,869	0.11%
2021/10/04	1	31.50	12	32.98	33.10	-11	2,536	-0.43%
2021/10/01	4	33.15	2	31.00	30.85	2	2,491	0.08%
2021/09/30	12	33.21	2	32.50	33.20	10	2,443	0.41%
2021/09/29	3	32.92	11	33.94	32.00	-8	2,568	-0.31%
2021/09/28	47.3	33.39	29	33.93	32.80	18.3	2,567	0.71%
2021/09/27	2	31.65	3	31.83	31.70	-1	2,393	-0.04%
2021/09/22	1	30.50	0	0.00	30.10	1	2,500	0.04%
2021/09/17	11	31.02	3	30.80	31.10	8	2,540	0.31%
2021/09/16	2.2	31.44	0	0.00	31.25	2.2	2,550	0.08%
2021/09/15	0	0.00	1	32.20	31.95	-1	2,544	-0.04%
2021/09/14	0	0.00	1	33.05	32.20	-1	2,546	-0.04%
2021/09/13	2	31.65	6.5	31.56	31.70	-4.5	2,509	-0.18%
2021/09/10	8	31.66	6	31.50	31.40	2	2,492	0.08%
2021/09/09	4	32.31	3	32.55	32.75	1	2,447	0.04%
2021/09/08	2	29.90	2	29.80	29.80	0	2,374	0.00%
2021/09/07	1	31.00	0	0.00	30.70	1	2,373	0.04%
2021/09/06	0	0.00	6	32.30	31.75	-6	2,365	-0.25%
2021/09/03	0	0.00	1	33.10	33.00	-1	2,359	-0.04%
2021/09/01	0	0.00	4	30.98	31.10	-4	2,301	-0.17%
2021/08/31	0	0.00	2	30.73	30.75	-2	2,302	-0.09%
2021/08/27	2	31.10	0	0.00	31.25	2	2,301	0.09%
2021/08/26	0	0.00	1	31.55	31.20	-1	2,278	-0.04%
2021/08/24	7	30.82	0	0.00	30.85	7	2,252	0.31%
2021/08/23	1	29.75	0	0.00	29.90	1	2,247	0.04%
2021/08/20	0	0.00	2	29.23	29.00	-2	2,254	-0.09%
2021/08/19	2	29.08	1	29.80	29.10	1	2,296	0.04%
2021/08/18	2	29.80	5	29.65	31.10	-3	2,330	-0.13%
2021/08/16	29	30.39	8	29.86	29.15	21	2,316	0.91%
2021/08/13	6	31.19	0	0.00	31.05	6	2,297	0.26%
2021/08/11	2	31.68	1	32.50	31.05	1	2,300	0.04%
2021/08/10	5	33.30	4	33.31	32.90	1	2,272	0.04%
2021/08/09	2	36.03	2	36.65	35.10	0	2,218	0.00%
2021/08/06	3	37.18	1	36.70	36.50	2	2,215	0.09%
2021/08/05	1.5	38.27	1	38.45	38.25	0.5	2,210	0.02%
2021/08/04	1	39.00	5	38.91	38.35	-4	2,225	-0.18%
2021/08/03	7	38.56	1	39.10	38.70	6	2,185	0.27%
2021/08/02	10	38.64	8	38.89	39.20	2	2,114	0.09%
2021/07/30	3.2	36.15	1	36.25	36.50	2.2	1,928	0.11%
2021/07/27	1	35.50	10	36.05	35.10	-9	1,864	-0.48%
2021/07/26	0	0.00	2	35.80	35.50	-2	1,836	-0.11%
2021/07/23	2	35.55	4	35.29	35.55	-2	1,828	-0.11%
2021/07/22	2	33.90	9	33.95	33.85	-7	1,816	-0.39%
2021/07/21	3	33.78	11	33.87	33.25	-8	1,806	-0.44%
2021/07/20	2	34.03	0	0.00	34.05	2	1,768	0.11%
2021/07/19	0	0.00	1	35.40	35.05	-1	1,759	-0.06%
2021/07/15	1	35.60	10	35.35	35.50	-9	1,778	-0.51%
2021/07/14	8	36.01	2	35.65	35.35	6	1,777	0.34%
2021/07/13	2.4	37.15	0.7	38.95	36.95	1.8	1,760	0.10%
2021/07/12	7	37.11	5	37.13	37.10	2	1,705	0.12%
2021/07/09	3	37.23	2	37.75	36.90	1	1,695	0.06%
2021/07/08	15	38.37	2	37.80	37.95	13	1,702	0.76%
2021/07/07	2	38.45	11	37.72	37.55	-9	1,709	-0.53%
2021/07/06	58	40.09	51	39.58	38.45	7	1,717	0.41%
2021/07/05	20	37.36	21	37.72	38.35	-1	1,591	-0.06%
2021/07/02	13	35.05	1.2	34.96	34.90	11.8	1,550	0.76%
2021/07/01	6.2	35.23	3	35.62	35.00	3.2	1,602	0.20%
2021/06/30	7	35.91	4	35.00	35.80	3	1,688	0.18%
2021/06/29	3	33.40	2	32.98	33.05	1	1,671	0.06%
2021/06/28	2	32.00	3	32.83	33.90	-1	1,655	-0.06%
2021/06/25	4	31.30	4	31.43	31.40	0	1,624	0.00%
2021/06/23	0	0.00	1	30.05	30.20	-1	1,634	-0.06%
2021/06/22	0	0.00	3	29.00	28.65	-3	1,630	-0.18%
2021/06/21	1	29.00	1	29.15	28.70	0	1,641	0.00%
2021/06/18	0	0.00	4	30.10	30.10	-4	1,661	-0.24%
2021/06/17	0	0.00	1	30.00	30.00	-1	1,677	-0.06%
2021/06/16	0	0.00	7	30.10	29.80	-7	1,693	-0.41%
2021/06/15	1	30.50	0	0.00	30.50	1	1,708	0.06%
2021/06/11	0	0.00	0.3	30.40	30.35	-0.3	1,718	-0.02%
2021/06/10	1	29.75	0	0.00	30.55	1	1,727	0.06%
2021/06/09	1	30.30	0	0.00	30.20	1	1,736	0.06%
2021/06/04	0	0.00	5	29.56	29.40	-5	1,782	-0.28%
2021/06/03	0	0.00	1	30.10	30.10	-1	1,814	-0.06%
2021/06/02	5	30.41	0	0.00	30.15	5	1,846	0.27%
2021/05/31	2	30.80	5	30.36	30.20	-3	1,874	-0.16%
2021/05/28	1	31.25	5	30.65	30.65	-4	1,888	-0.21%
2021/05/27	5	31.84	13	31.55	30.50	-8	1,913	-0.42%
2021/05/26	2	31.65	0	0.00	32.20	2	1,915	0.10%
2021/05/21	5	26.17	1	26.05	26.25	4	2,054	0.19%
2021/05/20	0	0.00	1	26.65	26.15	-1	2,175	-0.05%
2021/05/19	4	26.13	0.3	27.00	26.15	3.7	2,202	0.17%
2021/05/18	2	25.95	0	0.00	27.25	2	2,211	0.09%
2021/05/17	0	0.00	2	25.35	24.80	-2	2,232	-0.09%
2021/05/14	3.5	29.04	0	0.00	26.35	3.5	2,227	0.15%
2021/05/13	2	26.03	3	25.60	27.00	-1	2,215	-0.05%
2021/05/12	0	0.00	7	29.32	27.75	-7	2,197	-0.32%
2021/05/11	1	30.75	0	0.00	30.80	1	2,215	0.05%
2021/05/07	0.1	35.30	1	35.35	35.00	-0.9	2,241	-0.04%
2021/05/05	0	0.00	1	33.80	33.65	-1	2,287	-0.04%
2021/05/04	8	34.04	20.4	32.90	32.90	-12.4	2,364	-0.52%
2021/05/03	2	35.83	1	35.15	35.00	1	2,360	0.04%
2021/04/29	2	37.10	2	37.10	37.10	0	2,356	0.00%
2021/04/28	1	37.30	3	37.32	37.30	-2	2,374	-0.08%
2021/04/27	1	38.10	1	38.25	37.80	0	2,405	0.00%
2021/04/26	1	38.20	0	0.00	38.20	1	2,420	0.04%
2021/04/23	1	38.00	0	0.00	38.00	1	2,436	0.04%
2021/04/22	0	0.00	2	38.35	37.70	-2	2,468	-0.08%
2021/04/20	1	39.00	1	39.05	39.00	0	2,478	0.00%
2021/04/19	0	0.00	1	39.25	38.95	-1	2,522	-0.04%
2021/04/16	2	39.20	0	0.00	39.30	2	2,593	0.08%
2021/04/15	0	0.00	3	38.55	38.90	-3	2,616	-0.11%
2021/04/14	3	39.08	2	38.60	38.50	1	2,618	0.04%
2021/04/13	2	39.05	0	0.00	38.80	2	2,642	0.08%
2021/04/12	5	40.48	2	40.73	39.75	3	2,657	0.11%
2021/04/09	3	42.30	6	42.31	41.65	-3	2,658	-0.11%
2021/04/08	5	43.69	11	44.28	43.80	-6	2,631	-0.23%
2021/04/07	19	43.04	8.5	43.05	43.60	10.5	2,621	0.40%
2021/04/06	9	41.47	16	42.48	44.00	-7	2,567	-0.27%
2021/04/01	8	40.03	2	40.05	40.15	6	2,509	0.24%
2021/03/31	2	38.25	5	38.35	38.20	-3	2,574	-0.12%
2021/03/30	4	39.28	0.1	39.59	39.10	3.9	2,591	0.15%
2021/03/29	2.1	40.03	4	39.55	39.70	-1.9	2,588	-0.07%
2021/03/26	1	37.70	1	37.70	37.80	0	2,594	0.00%
2021/03/25	1	37.45	0.1	37.62	37.45	0.9	2,637	0.03%
2021/03/24	1.1	37.46	2	37.63	37.45	-0.9	2,662	-0.03%
2021/03/23	5	38.61	15	39.35	38.25	-10	2,673	-0.37%
2021/03/22	3	39.23	0	0.00	39.15	3	2,662	0.11%
2021/03/19	3	40.07	0	0.00	40.05	3	2,679	0.11%
2021/03/18	1	40.10	1	40.00	40.95	0	2,686	0.00%
2021/03/17	3	39.33	0	0.00	39.45	3	2,710	0.11%
2021/03/16	0	0.00	2	39.78	39.50	-2	2,737	-0.07%
2021/03/15	11	40.13	6	40.00	39.90	5	2,774	0.18%
2021/03/11	0	0.00	1	40.06	39.90	-1	3,008	-0.03%
2021/03/10	2.5	40.12	0	0.00	39.70	2.5	3,231	0.08%
2021/03/09	1	39.75	0	0.00	39.70	1	3,461	0.03%
2021/03/08	4	41.53	11	40.92	40.80	-7	3,641	-0.19%
2021/03/05	0	0.00	2	42.55	42.35	-2	3,669	-0.05%
2021/03/04	0	0.00	0.1	43.00	42.95	-0.1	3,788	0.00%
2021/03/03	2	42.68	6	43.23	42.85	-4	3,801	-0.11%
2021/03/02	25	45.57	13	45.55	43.60	12	3,807	0.32%
2021/02/26	5	44.42	3	44.80	44.85	2	3,845	0.05%
2021/02/25	1	45.45	11	44.25	45.55	-10	3,906	-0.26%
2021/02/24	4	43.55	1.5	43.46	43.15	2.5	3,993	0.06%
2021/02/23	6.1	44.88	4	44.43	45.00	2.1	4,048	0.05%
2021/02/22	14	44.85	19	44.33	45.55	-5	4,054	-0.12%
2021/02/19	0	0.00	6	40.32	41.45	-6	3,988	-0.15%
2021/02/18	3	39.83	2	40.00	40.05	1	4,055	0.02%
2021/02/17	17	39.64	5	39.92	40.00	12	4,124	0.29%
2021/02/05	0	0.00	1	38.25	38.30	-1	4,118	-0.02%
2021/02/04	1	38.85	0	0.00	38.95	1	4,168	0.02%
2021/02/03	10	39.26	0	0.00	38.65	10	4,249	0.24%
2021/02/02	5	39.71	4	40.20	39.30	1	4,321	0.02%
2021/01/29	0	0.00	1	40.00	38.00	-1	4,542	-0.02%
2021/01/28	0	0.00	1	36.90	38.95	-1	4,791	-0.02%
2021/01/27	3	37.82	4	37.91	38.00	-1	5,020	-0.02%
2021/01/26	8.4	38.82	2	38.70	38.60	6.4	5,387	0.12%
2021/01/25	0	0.00	3	36.77	36.90	-3	5,574	-0.05%
2021/01/22	4	33.10	1	33.20	33.55	3	5,613	0.05%
2021/01/21	1	34.05	1	34.30	34.20	0	5,605	0.00%
2021/01/20	2	34.05	5	35.88	34.05	-3	5,602	-0.05%
2021/01/19	3	36.83	1	37.40	36.35	2	5,579	0.04%
2021/01/18	1	37.10	0	0.00	37.20	1	5,586	0.02%
2021/01/15	2	38.93	0	0.00	38.70	2	5,587	0.04%
2021/01/14	0.2	37.00	1	38.20	37.95	-0.9	5,599	-0.02%
2021/01/13	1	38.70	18	37.94	38.20	-17	5,663	-0.30%
2021/01/12	3	36.13	12	36.76	35.95	-9	5,738	-0.16%
2021/01/11	13	37.12	5	36.31	37.65	8	5,783	0.14%
2021/01/08	6	39.17	11	39.05	39.05	-5	5,781	-0.09%
2021/01/07	3	40.12	0	0.00	40.00	3	5,826	0.05%
2021/01/06	4	40.03	9	39.88	39.80	-5	5,971	-0.08%
2021/01/05	5	41.89	1	41.70	41.60	4	5,985	0.07%
2021/01/04	0	0.00	3	42.47	42.80	-3	6,044	-0.05%
2020/12/31	1	41.45	4	41.59	41.30	-3	6,066	-0.05%
2020/12/30	3	42.00	5	41.68	42.00	-2	6,061	-0.03%
2020/12/29	2	39.65	187.1	39.78	39.50	-185.1	6,028	-3.07%	大賣/鉅額交易
2020/12/28	7.1	39.25	6.3	39.51	39.15	0.8	6,021	0.01%
2020/12/25	19.3	40.76	624	40.91	40.35	-604.7	5,973	-10.12%	大賣/鉅額交易
2020/12/24	5.3	42.48	4.1	43.06	41.80	1.2	5,891	0.02%
2020/12/23	1	42.00	1	41.70	42.50	0	5,922	0.00%
2020/12/22	3	42.03	9	42.40	41.50	-6	5,968	-0.10%
2020/12/21	8	41.79	38	41.29	41.30	-30	6,036	-0.50%
2020/12/18	1	43.05	1	42.95	43.00	0	6,038	0.00%
2020/12/17	4	44.09	2	44.65	44.05	2	6,032	0.03%
2020/12/16	1	45.25	1	44.80	44.90	0	6,063	0.00%
2020/12/15	34	44.55	33	43.77	43.75	1	6,138	0.02%
2020/12/14	11	44.93	0	0.00	44.90	11	6,110	0.18%
2020/12/11	3	45.33	0	0.00	45.30	3	6,101	0.05%
2020/12/10	8	45.51	2	45.75	45.50	6	6,081	0.10%
2020/12/09	5	46.57	6	46.47	46.45	-1	6,052	-0.02%
2020/12/08	87	47.39	5	47.41	47.20	82	6,016	1.36%
2020/12/07	20	45.67	14	46.13	45.15	6	5,945	0.10%
2020/12/04	155.3	50.30	7.7	51.13	49.90	147.6	5,781	2.55%	大買/鉅額交易
2020/12/03	53.5	51.40	55.1	54.10	54.90	-1.6	5,571	-0.03%
2020/12/02	35.1	48.11	24.1	50.28	50.70	11	5,343	0.21%
2020/12/01	7	45.48	3	45.33	46.10	4	5,163	0.08%
2020/11/30	6	45.30	6	45.20	45.00	0	5,127	0.00%
2020/11/27	0	0.00	1	46.85	47.05	-1	5,031	-0.02%
2020/11/26	7	47.14	0.1	47.20	47.30	6.9	5,032	0.14%
2020/11/25	16.1	47.36	17	47.91	47.20	-0.9	5,055	-0.02%
2020/11/24	10	47.49	1	47.05	47.00	9	5,030	0.18%
2020/11/23	5	46.80	6.2	47.63	48.80	-1.2	5,037	-0.02%
2020/11/20	12.1	49.03	33.4	48.93	48.35	-21.3	4,954	-0.43%
2020/11/19	19.1	48.38	214	48.80	50.40	-194.9	4,860	-4.01%	大賣/鉅額交易
2020/11/18	3.3	47.91	14	48.41	48.05	-10.7	4,789	-0.22%
2020/11/17	6	48.70	3.2	48.61	48.30	2.8	4,737	0.06%
2020/11/16	33	46.93	14	45.83	47.85	19	4,689	0.41%
2020/11/13	44	45.88	2	46.13	45.75	42	4,663	0.90%
2020/11/12	9	45.34	17	45.86	45.75	-8	4,666	-0.17%
2020/11/11	91	46.28	7	46.46	47.05	84	4,679	1.80%
2020/11/10	8	45.56	1	46.50	44.90	7	4,623	0.15%
2020/11/09	10	48.10	1	48.40	46.50	9	4,551	0.20%
2020/11/06	29.2	47.64	76	46.59	47.60	-46.8	4,465	-1.05%
2020/11/05	155	48.19	117.2	46.41	46.00	37.8	4,329	0.87%	大買/大賣/
2020/11/04	48	44.71	71	44.64	45.00	-23	4,100	-0.56%
2020/11/03	85.3	42.35	108	42.85	45.10	-22.7	3,930	-0.58%	大賣/
2020/11/02	61	39.69	100	39.80	41.00	-39	3,561	-1.10%
2020/10/30	4	35.61	6	36.53	37.45	-2	3,310	-0.06%
2020/10/29	4	35.60	1	34.60	35.85	3	3,264	0.09%
2020/10/28	9	35.98	4	35.69	35.65	5	3,285	0.15%
2020/10/27	6	36.63	1	36.75	36.35	5	3,293	0.15%
2020/10/26	19	36.54	8	36.53	36.10	11	3,298	0.33%
2020/10/23	2	37.05	1	37.50	37.00	1	3,313	0.03%
2020/10/22	11	37.25	3	37.65	36.95	8	3,366	0.24%
2020/10/21	28	38.46	5	38.38	38.30	23	3,397	0.68%
2020/10/20	14	39.85	31	39.72	39.85	-17	3,428	-0.50%
2020/10/19	14	38.79	22.3	39.01	39.50	-8.3	3,365	-0.25%
2020/10/16	44.3	38.69	8	38.58	38.00	36.3	3,327	1.09%
2020/10/15	6	38.97	4	39.15	39.00	2	3,279	0.06%
2020/10/14	68	39.20	4	39.38	38.95	64	3,255	1.97%
2020/10/13	15	37.25	12	38.15	38.00	3	3,197	0.09%
2020/10/12	26	37.32	8	37.64	37.95	18	3,207	0.56%
2020/10/08	25	35.30	3	35.23	36.20	22	3,144	0.70%
2020/10/07	0	0.00	5	34.05	34.20	-5	3,112	-0.16%
2020/10/06	1	34.25	4	33.99	33.95	-3	3,158	-0.09%
2020/10/05	4	32.79	0	0.00	32.80	4	3,261	0.12%
2020/09/30	5	33.80	0	0.00	33.80	5	3,421	0.15%
2020/09/29	2	34.15	5	34.65	33.50	-3	3,470	-0.09%
2020/09/28	2	33.85	7	33.29	34.10	-5	3,617	-0.14%
2020/09/25	3	31.23	1	30.90	31.10	2	3,636	0.06%
2020/09/24	12	32.95	2	34.80	32.55	10	3,686	0.27%
2020/09/23	17	35.90	3	36.05	35.30	14	3,768	0.37%
2020/09/22	5	36.10	2	36.93	36.50	3	3,926	0.08%
2020/09/21	1	38.30	4	38.49	38.00	-3	3,973	-0.08%
2020/09/18	5	37.95	14	37.81	39.10	-9	3,924	-0.23%
2020/09/17	1	36.25	0	0.00	36.30	1	3,846	0.03%
2020/09/16	0	0.00	57	36.27	36.15	-57	3,857	-1.48%
2020/09/15	4	36.93	0	0.00	36.60	4	3,857	0.10%
2020/09/14	3	36.35	0	0.00	36.50	3	3,848	0.08%
2020/09/08	2	35.60	12	35.01	35.85	-10	3,901	-0.26%
2020/09/07	1	36.80	1	37.20	36.50	0	3,904	0.00%
2020/09/04	4	36.46	3	36.22	36.65	1	3,934	0.03%
2020/09/03	1	37.65	2	38.08	37.30	-1	3,949	-0.03%
2020/09/02	8	38.71	1	37.90	37.90	7	4,035	0.17%
2020/09/01	4	39.34	1.2	38.80	38.80	2.8	4,047	0.07%
2020/08/28	2	39.03	17	39.01	38.90	-15	4,039	-0.37%
2020/08/27	46	39.54	60	39.37	39.00	-14	4,027	-0.35%
2020/08/26	1	37.70	10	36.86	37.70	-9	3,958	-0.23%
2020/08/25	0	0.00	3	35.47	35.05	-3	3,924	-0.08%
2020/08/24	3	35.02	0	0.00	34.90	3	3,927	0.08%
2020/08/21	5	34.21	1	33.65	34.35	4	3,956	0.10%
2020/08/20	6	33.78	3	34.13	33.80	3	3,992	0.08%
2020/08/19	4	35.58	7	35.29	35.80	-3	4,003	-0.07%
2020/08/18	1	33.00	20	33.86	33.35	-19	4,024	-0.47%
2020/08/17	23	34.12	4	35.21	34.50	19	4,020	0.47%
2020/08/14	7	36.19	1	37.00	36.10	6	3,998	0.15%
2020/08/13	1	36.55	2.2	37.41	36.50	-1.2	4,017	-0.03%
2020/08/12	3	36.80	13	36.64	37.20	-10	4,108	-0.24%
2020/08/11	12	38.56	0	0.00	37.20	12	4,127	0.29%
2020/08/10	3	38.75	0	0.00	38.60	3	4,182	0.07%
2020/08/07	0	0.00	44	38.97	39.90	-44	4,209	-1.05%
2020/08/05	30	36.84	1	36.70	37.00	29	4,217	0.69%
2020/08/04	3	36.95	3	37.17	36.75	0	4,335	0.00%
2020/08/03	4	37.29	8	37.39	37.20	-4	4,593	-0.09%
2020/07/31	6	38.53	22	38.18	38.15	-16	4,819	-0.33%
2020/07/30	0	0.00	1	37.85	37.75	-1	4,995	-0.02%
2020/07/29	22	36.01	7	35.69	36.70	15	5,103	0.29%
2020/07/28	7	36.80	4	37.51	36.20	3	5,147	0.06%
2020/07/27	4	38.69	18	38.39	37.55	-14	5,174	-0.27%
2020/07/24	8	41.18	1	42.85	39.95	7	5,227	0.13%
2020/07/23	5	41.81	2	40.70	42.05	3	5,389	0.06%
2020/07/22	4	41.38	2	39.75	41.35	2	5,464	0.04%
2020/07/21	5	39.13	0	0.00	38.90	5	5,613	0.09%
2020/07/20	11	36.34	4	38.16	38.70	7	5,708	0.12%
2020/07/17	25	39.03	0	0.00	38.55	25	5,734	0.44%
2020/07/16	0	0.00	2	38.78	41.10	-2	5,708	-0.04%
2020/07/15	0	0.00	8	37.58	37.40	-8	5,689	-0.14%
2020/07/14	2.2	37.50	3	38.52	38.00	-0.8	5,754	-0.01%
2020/07/13	11.8	37.39	14	37.73	37.85	-2.2	5,826	-0.04%
2020/07/10	34	38.19	2	38.03	36.95	32	5,806	0.55%
2020/07/09	33	37.47	2	38.00	38.60	31	5,696	0.54%
2020/07/08	1	34.00	0	0.00	35.10	1	5,540	0.02%
2020/07/07	9	29.50	39	30.02	31.95	-30	5,497	-0.55%
2020/07/06	6	29.37	4	29.14	29.05	2	5,361	0.04%
2020/07/03	0	0.00	1	27.60	28.75	-1	5,356	-0.02%
2020/07/02	6	29.41	33	29.49	28.60	-27	5,270	-0.51%
2020/07/01	36	26.82	68	27.79	27.90	-32	5,129	-0.62%
2020/06/30	0	0.00	14	24.88	25.40	-14	4,946	-0.28%
2020/06/29	2	23.25	0	0.00	23.10	2	4,877	0.04%
2020/06/23	1	23.30	0	0.00	23.40	1	4,893	0.02%
2020/06/22	0	0.00	1	23.85	23.75	-1	4,894	-0.02%
2020/06/19	1	23.90	0	0.00	23.60	1	4,908	0.02%
2020/06/18	1	23.85	0	0.00	23.90	1	4,915	0.02%
2020/06/17	0	0.00	2	24.60	24.35	-2	4,923	-0.04%
2020/06/16	1	23.10	0	0.00	23.00	1	4,915	0.02%
2020/06/15	2	22.90	0.4	22.95	23.00	1.6	4,966	0.03%
2020/06/12	0	0.00	3	22.45	23.55	-3	4,969	-0.06%
2020/06/11	3	23.00	0	0.00	23.00	3	4,978	0.06%
2020/06/10	0	0.00	8	23.90	24.20	-8	4,963	-0.16%
2020/06/09	6	23.10	20	23.80	23.65	-14	4,954	-0.28%
2020/06/08	4	24.85	0	0.00	24.75	4	4,927	0.08%
2020/06/05	2	25.40	0	0.00	25.45	2	5,001	0.04%
2020/06/04	0	0.00	3	25.50	25.30	-3	5,034	-0.06%
2020/06/03	5	26.18	0	0.00	25.90	5	5,021	0.10%
2020/06/02	56	26.57	0	0.00	26.30	56	4,997	1.12%
2020/05/29	35	25.49	0	0.00	25.20	35	4,990	0.70%
2020/05/28	0	0.00	2	25.95	25.35	-2	5,002	-0.04%
2020/05/27	0	0.00	2	25.95	25.95	-2	4,993	-0.04%
2020/05/26	19	26.87	6	26.86	26.65	13	5,035	0.26%
2020/05/25	6	26.01	0	0.00	26.95	6	5,006	0.12%
2020/05/22	0	0.00	7.1	25.48	25.30	-7.1	4,962	-0.14%
2020/05/21	0	0.00	11	25.85	25.80	-11	4,965	-0.22%
2020/05/20	9	25.31	2	25.58	25.15	7	4,982	0.14%
2020/05/19	2	25.68	5	25.91	25.95	-3	4,961	-0.06%
2020/05/18	14	24.00	0	0.00	24.10	14	4,876	0.29%
2020/05/15	27	24.27	5	24.33	24.50	22	4,862	0.45%
2020/05/14	5	25.07	5	25.35	24.50	0	4,797	0.00%
2020/05/13	1	25.85	9	25.90	26.05	-8	4,810	-0.17%
2020/05/12	15	25.99	4	26.96	26.10	11	4,859	0.23%
2020/05/11	26	27.08	29	25.15	26.20	-3	4,863	-0.06%
2020/05/08	43	28.07	22	27.34	26.15	21	4,859	0.43%
2020/05/07	42	26.79	11	26.52	27.40	31	4,664	0.66%
2020/05/06	41	24.72	4	24.04	24.95	37	4,554	0.81%
2020/05/05	5	22.80	0.3	22.45	22.70	4.7	4,469	0.11%
2020/05/04	1	22.70	1.5	22.75	22.80	-0.5	4,394	-0.01%
2020/04/30	1	24.50	15	24.11	23.60	-14	4,351	-0.32%
2020/04/29	9.5	23.09	68	23.52	23.80	-58.5	4,310	-1.36%
2020/04/28	28	24.22	23	24.50	23.75	5	4,265	0.12%
2020/04/27	14	22.78	12	23.27	23.35	2	4,021	0.05%
2020/04/24	8	21.12	28	20.73	21.25	-20	3,958	-0.51%
2020/04/23	57	19.69	17	19.56	19.70	40	3,853	1.04%
2020/04/22	6	16.91	14	17.44	18.45	-8	3,750	-0.21%
2020/04/21	20	17.93	9	17.89	17.25	11	3,695	0.30%
2020/04/20	14.3	18.31	16	18.48	18.40	-1.7	3,684	-0.05%
2020/04/17	17	17.43	23	17.47	18.05	-6	3,645	-0.16%
2020/04/16	39.6	16.68	8	17.59	17.40	31.6	3,539	0.89%
2020/04/15	0	0.00	3	15.78	16.35	-3	3,430	-0.09%
2020/04/14	5	14.84	5	14.95	14.90	0	3,392	0.00%
2020/04/13	2	15.00	1	15.20	14.65	1	3,409	0.03%
2020/04/10	3	14.23	14	14.73	14.95	-11	3,454	-0.32%
2020/04/09	20	14.71	7	14.69	14.45	13	3,456	0.38%
2020/04/08	22	14.93	26	15.08	15.30	-4	3,516	-0.11%
2020/04/07	5	13.90	1	14.30	14.30	4	3,580	0.11%
2020/04/06	10	12.65	0	0.00	13.00	10	3,728	0.27%
2020/03/27	0	0.00	5	10.75	10.75	-5	3,816	-0.13%
2020/03/25	1	11.15	0	0.00	11.20	1	3,786	0.03%
2020/03/24	0	0.00	1	10.40	10.60	-1	3,760	-0.03%
2020/03/23	1	10.05	0	0.00	10.05	1	3,749	0.03%
2020/03/20	1	10.75	1	10.90	11.05	0	3,719	0.00%
2020/03/19	0	0.00	393	10.42	10.05	-393	3,688	-10.65%	大賣/鉅額交易
2020/03/18	0	0.00	3	11.90	11.15	-3	3,662	-0.08%
2020/03/17	5	13.00	2	12.40	12.10	3	3,681	0.08%
2020/03/16	3	13.80	2	14.33	13.35	1	3,689	0.03%
2020/03/13	3.5	13.91	57	14.04	14.50	-53.5	3,742	-1.43%
2020/03/12	410	15.23	26	15.42	14.90	384	3,782	10.15%	大買/鉅額交易
2020/03/11	66	15.59	212	15.94	16.55	-146	3,816	-3.83%	大賣/鉅額交易
2020/03/10	0	0.00	23	14.21	15.05	-23	3,725	-0.62%
2020/03/09	22	14.25	24	14.51	13.70	-2	3,670	-0.05%
2020/03/06	41	14.95	13	15.00	14.90	28	3,683	0.76%
2020/03/05	5	15.48	27	15.51	15.25	-22	3,750	-0.59%
2020/03/04	158	15.16	16	15.57	15.20	142	3,785	3.75%	大買/鉅額交易
2020/03/03	30	16.32	8	16.84	16.10	22	3,761	0.58%
2020/03/02	10	15.82	31	15.64	16.35	-21	3,725	-0.56%
2020/02/27	4.5	15.99	72	17.14	15.90	-67.5	3,684	-1.83%
2020/02/26	42	18.03	20	17.60	17.50	22	3,588	0.61%
2020/02/25	20	18.13	39	18.41	18.40	-19	3,547	-0.54%
2020/02/24	19	18.69	21	18.95	18.90	-2	3,500	-0.06%
2020/02/21	23	19.05	10	19.40	19.35	13	3,458	0.38%
2020/02/20	15.5	19.03	10	18.60	18.70	5.5	3,377	0.16%
2020/02/19	17	18.67	22	19.07	19.00	-5	3,338	-0.15%
2020/02/18	57	19.27	26	19.12	19.25	31	3,309	0.94%
2020/02/17	74	19.48	5	19.63	19.55	69	3,274	2.11%
2020/02/14	39	19.05	27	18.84	19.70	12	3,236	0.37%
2020/02/13	29.5	20.14	34	20.03	19.00	-4.5	3,138	-0.14%
2020/02/12	45	20.61	31	20.22	20.20	14	3,034	0.46%
2020/02/11	25	20.06	31.5	20.81	20.60	-6.5	2,955	-0.22%
2020/02/10	24	18.99	24	18.78	19.20	0	2,815	0.00%
2020/02/07	34	18.76	573	18.59	19.15	-539	2,720	-19.81%	大賣/鉅額交易
2020/02/06	28	17.56	31	18.44	18.50	-3	2,563	-0.12%
2020/02/05	28	15.63	30	16.09	16.85	-2	2,439	-0.08%
2020/02/04	103	14.41	12	15.36	15.35	91	2,373	3.83%	大買/
2020/02/03	68	15.32	0	0.00	15.25	68	2,320	2.93%
2020/01/31	80	15.38	18	16.41	16.90	62	2,254	2.75%
2020/01/30	14	16.80	4	17.20	16.80	10	2,159	0.46%
2020/01/20	11	18.12	8	18.55	18.65	3	2,127	0.14%
2020/01/17	147	17.13	14	17.69	18.15	133	2,062	6.45%	大買/鉅額交易
2020/01/16	3	18.32	0	0.00	18.20	3	1,954	0.15%
2020/01/14	7	17.74	0	0.00	18.40	7	1,895	0.37%
2020/01/13	6	16.75	0	0.00	16.75	6	1,826	0.33%
2020/01/09	1	16.45	0	0.00	16.40	1	1,781	0.06%
2020/01/08	164	16.22	0	0.00	16.20	164	1,760	9.31%	大買/鉅額交易
2020/01/07	56	16.23	0	0.00	16.35	56	1,747	3.20%
2020/01/06	0	0.00	2	15.60	16.05	-2	1,711	-0.12%
2020/01/03	1	16.35	0	0.00	16.35	1	1,638	0.06%
2020/01/02	5	17.50	13	17.78	18.15	-8	1,607	-0.50%
2019/12/31	1	17.20	0	0.00	17.85	1	1,497	0.07%
2019/12/30	2	14.60	1	16.30	16.25	1	1,348	0.07%
2019/12/27	100	14.90	12	14.90	14.90	88	1,171	7.51%
2019/12/26	68	13.10	5	13.32	13.55	63	1,051	5.99%
2019/12/25	100	12.55	0	0.00	12.70	100	1,018	9.81%
2019/12/24	101	12.08	95	12.15	12.15	6	990	0.61%	大買/
2019/12/23	71	11.55	0	0.00	11.55	71	963	7.37%
2019/12/20	0	0.00	2	11.50	11.40	-2	955	-0.21%
2019/12/19	90	11.48	0	0.00	11.40	90	947	9.50%
2019/12/18	102	11.49	2	11.50	11.50	100	940	10.64%	大買/
2019/12/17	5	11.00	0	0.00	11.10	5	925	0.54%
2019/12/13	6	10.80	0	0.00	10.80	6	901	0.67%
2019/12/12	6	12.21	0	0.00	12.00	6	859	0.70%
2019/12/11	1	11.95	0	0.00	12.25	1	813	0.12%
2019/12/10	5	10.50	2	11.00	11.95	3	757	0.40%
2019/12/09	2	10.75	0	0.00	10.90	2	662	0.30%
2019/12/03	0	0.00	1	8.29	8.45	-1	403	-0.25%
2019/11/04	5	6.33	0	0.00	6.36	5	142	3.51%
2019/11/01	3	6.33	0	0.00	6.40	3	140	2.14%
2019/10/31	5	6.35	0	0.00	6.42	5	139	3.59%
2019/10/29	3	6.35	0	0.00	6.41	3	138	2.16%
2019/06/03	0	6.35	0	0.00	6.35	0	172	0.00%
2019/02/27	0	7.22	0	0.00	7.22	0	222	0.00%
2019/02/25	0	0.00	2	6.57	7.09	-2	193	-1.04%
2019/02/22	2	6.43	0	0.00	6.45	2	172	1.16%
2019/01/14	1	6.10	0	0.00	6.08	1	177	0.56%
2019/01/10	30	6.39	0	0.00	6.34	30	176	16.98%
2018/11/12	0.9	6.90	0	0.00	6.91	0.9	278	0.31%
2018/10/18	20	7.72	0	0.00	7.72	20	356	5.60%
2018/10/09	4	8.80	0	0.00	8.85	4	377	1.06%
2018/09/05	10	7.61	0	0.00	7.77	10	669	1.49%
2018/07/24	0	0.00	2	9.15	9.16	-2	1,585	-0.13%
2018/07/16	30	8.91	0	0.00	8.93	30	1,547	1.94%
2018/07/11	17	8.49	0	0.00	8.51	17	1,544	1.10%
2018/06/21	0	0.00	2	9.73	9.74	-2	1,443	-0.14%
2018/06/19	0	0.00	2	9.12	9.12	-2	1,401	-0.14%
2018/06/15	0	0.00	8	9.40	9.32	-8	1,389	-0.58%
2018/06/13	10	8.96	0	0.00	8.72	10	1,313	0.76%
2018/06/11	0	0.00	1	9.35	9.43	-1	1,236	-0.08%
2018/06/08	1	9.89	0	0.00	9.39	1	1,215	0.08%
2018/06/07	2	9.91	0	0.00	9.78	2	1,159	0.17%
2018/06/04	7	9.49	0	0.00	9.40	7	875	0.80%
2018/05/25	0	0.00	2	7.59	7.75	-2	485	-0.41%
2018/05/04	0	0.00	1	6.93	7.00	-1	413	-0.24%
2018/05/02	0	0.00	2	6.04	6.04	-2	353	-0.56%
2018/04/30	1	6.00	0	0.00	6.04	1	369	0.27%
2018/04/23	0	0.00	50	6.01	6.05	-50	409	-12.22%
2018/04/19	30	6.10	0	0.00	6.08	30	409	7.33%
2018/04/11	0	0.00	3	6.55	6.55	-3	410	-0.73%
2018/04/09	1	7.01	0	0.00	6.94	1	400	0.25%
2018/03/30	2	7.15	0	0.00	6.99	2	392	0.51%
2018/03/26	1	7.33	0	0.00	7.29	1	377	0.26%
2018/03/22	1	7.60	0	0.00	7.55	1	376	0.27%