系統電 (5309)-新光-新竹券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
44.15
漲跌
▼1.15
漲幅
-2.54%
成交量
20,001張
產業
上櫃電子零組件類股
393人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	78.1	44.71	62	44.90	44.15	16.1	10,614	0.15%
2024/12/02	148	46.86	134	45.98	45.30	14	10,323	0.14%	大買/大賣/
2024/11/29	67.9	45.24	43.1	45.37	46.95	24.8	9,478	0.26%
2024/11/28	54.1	44.92	55.4	45.40	43.95	-1.4	8,667	-0.02%
2024/11/27	79	47.15	96.5	46.73	45.50	-17.5	8,159	-0.21%
2024/11/26	424.3	49.59	405.1	49.12	48.00	19.2	7,657	0.25%	大買/大賣/
2024/11/25	16	47.63	27.2	48.54	49.60	-11.2	6,417	-0.17%
2024/11/22	92.1	46.14	106	46.17	45.10	-13.9	6,148	-0.23%	大賣/
2024/11/21	84	42.45	100.4	43.02	43.70	-16.4	5,223	-0.31%
2024/11/20	12	40.08	24	39.93	39.75	-12	4,911	-0.24%
2024/11/19	14	40.14	19	40.11	40.75	-5	5,163	-0.10%
2024/11/18	52	40.37	55.3	40.99	40.00	-3.3	4,807	-0.07%
2024/11/15	101	40.11	75.1	39.02	38.85	25.9	4,422	0.59%	大買/
2024/11/14	14	39.78	37	40.08	40.50	-23	4,266	-0.54%
2024/11/13	37.1	40.37	42.2	40.81	40.20	-5.1	3,996	-0.13%
2024/11/12	95	38.64	82.2	38.51	38.15	12.8	3,444	0.37%
2024/11/11	21.2	38.09	17	37.54	39.25	4.2	3,101	0.14%
2024/11/08	2	35.70	5	36.84	35.70	-3	2,996	-0.10%
2024/11/07	13	36.60	44	36.03	36.50	-31	3,075	-1.01%
2024/11/05	4	34.05	0	0.00	33.90	4	3,160	0.13%
2024/11/01	10	33.45	0	0.00	33.90	10	3,367	0.30%
2024/10/30	3	34.07	0	0.00	33.80	3	3,517	0.09%
2024/10/29	0.1	34.47	2	34.65	34.25	-1.9	3,647	-0.05%
2024/10/28	0	0.00	2	34.95	34.60	-2	3,742	-0.05%
2024/10/24	0	0.00	5	35.81	35.65	-5	3,962	-0.13%
2024/10/23	6	36.50	31	36.82	36.15	-25	4,033	-0.62%
2024/10/22	16	35.93	20	35.76	35.90	-4	4,235	-0.09%
2024/10/18	17	36.58	5	36.29	35.80	12	4,855	0.25%
2024/10/17	10	36.47	20	36.60	36.40	-10	4,915	-0.20%
2024/10/09	9	36.34	2	36.10	36.00	7	6,009	0.12%
2024/10/08	0	0.00	1	36.55	36.60	-1	6,563	-0.02%
2024/10/07	0	0.00	11	37.27	37.25	-11	6,987	-0.16%
2024/10/04	0	0.00	2	35.50	35.50	-2	7,051	-0.03%
2024/10/01	0	0.00	6	35.90	35.95	-6	7,085	-0.08%
2024/09/27	0	0.00	1	36.85	36.45	-1	7,133	-0.01%
2024/09/26	2	36.25	0	0.00	36.20	2	7,124	0.03%
2024/09/25	4	36.58	0	0.00	36.65	4	7,118	0.06%
2024/09/24	1	36.50	0	0.00	36.15	1	7,116	0.01%
2024/09/23	0	0.00	1	35.90	36.55	-1	7,116	-0.01%
2024/09/20	0	0.00	1	35.60	35.55	-1	7,105	-0.01%
2024/09/19	0	0.00	2	35.60	35.60	-2	7,104	-0.03%
2024/09/18	5	35.60	2	35.75	35.40	3	7,106	0.04%
2024/09/16	5	35.30	0	0.00	35.25	5	7,106	0.07%
2024/09/11	2	34.30	0	0.00	34.20	2	7,110	0.03%
2024/09/10	4	34.66	0	34.05	34.25	4	7,198	0.06%
2024/09/09	42	34.91	3	34.70	35.10	39	7,167	0.54%
2024/09/06	3	35.80	3	35.55	35.80	0	7,144	0.00%
2024/09/05	0	0.00	1	36.15	35.50	-1	7,136	-0.01%
2024/09/04	12	36.19	13	36.07	35.90	-1	7,112	-0.01%
2024/09/03	2	38.35	0	0.00	37.65	2	7,084	0.03%
2024/09/02	0	0.00	1	39.20	38.55	-1	7,055	-0.01%
2024/08/29	13	39.01	18	38.92	38.90	-5	6,996	-0.07%
2024/08/28	2	39.63	1	39.95	39.50	1	6,959	0.01%
2024/08/27	5	40.04	6	40.17	39.80	-1	6,915	-0.01%
2024/08/26	7	41.14	3	40.02	39.85	4	6,904	0.06%
2024/08/23	32	40.55	9	40.96	40.30	23	6,870	0.33%
2024/08/22	72	44.30	65	44.07	43.00	7	6,660	0.11%
2024/08/21	29	44.40	15	44.09	44.30	14	6,161	0.23%
2024/08/19	3	41.47	4.1	41.53	41.40	-1.1	5,743	-0.02%
2024/08/16	14	42.16	6	42.00	41.95	8	5,672	0.14%
2024/08/15	4	40.10	1	40.45	40.05	3	5,520	0.05%
2024/08/14	0	0.00	4	40.78	40.75	-4	5,530	-0.07%
2024/08/13	4	40.38	1	40.30	40.55	3	5,471	0.05%
2024/08/12	6	40.51	0	0.00	40.05	6	5,406	0.11%
2024/08/09	3	41.63	9	41.32	41.50	-6	5,324	-0.11%
2024/08/08	4	39.20	10	39.48	38.90	-6	5,176	-0.12%
2024/08/07	1	39.25	1	39.35	39.40	0	5,118	0.00%
2024/08/06	4.1	36.05	0.2	35.55	35.85	3.8	5,036	0.08%
2024/08/05	9.1	39.18	45	38.67	38.60	-35.9	4,927	-0.73%
2024/08/02	16	42.81	20	42.78	42.85	-4	4,837	-0.08%
2024/08/01	7	42.67	6	42.84	42.90	1	4,681	0.02%
2024/07/31	5	42.20	14	42.33	42.35	-9	4,543	-0.20%
2024/07/30	1	42.35	5	41.70	42.30	-4	4,444	-0.09%
2024/07/29	6	41.04	1	41.80	40.20	5	4,288	0.12%
2024/07/26	9	40.34	10	41.06	42.00	-1	4,201	-0.02%
2024/07/23	13	41.77	6	41.85	41.85	7	4,126	0.17%
2024/07/22	5	41.57	3	40.60	40.50	2	3,893	0.05%
2024/07/19	136	43.28	123	43.04	42.50	13	3,648	0.36%	大買/大賣/
2024/07/18	0	0.00	16	41.62	41.25	-16	3,267	-0.49%
2024/07/17	32	42.42	10	42.52	42.00	22	3,203	0.69%
2024/07/16	16	43.11	42	42.72	43.30	-26	3,078	-0.84%
2024/07/15	23	42.85	28	42.94	42.95	-5	2,953	-0.17%
2024/07/12	53	42.53	25	42.73	42.15	28	2,682	1.04%
2024/07/11	15.2	42.03	13.2	41.50	42.25	2	2,484	0.08%
2024/07/10	26.2	41.58	29.1	41.59	42.00	-2.9	2,243	-0.13%
2024/07/09	21.1	39.75	23.1	39.32	39.90	-2.1	1,678	-0.12%
2024/07/08	3.1	37.75	8	38.29	37.15	-4.9	1,278	-0.38%
2024/07/05	1	36.97	2.2	36.99	37.00	-1.2	1,200	-0.10%
2024/07/04	0	0.00	1	36.40	36.45	-1	1,169	-0.09%
2024/07/03	10	36.15	6	36.27	36.35	4	1,169	0.34%
2024/07/02	0	0.00	14	35.46	35.40	-14	1,142	-1.23%
2024/07/01	0	0.00	10	35.70	35.60	-10	1,154	-0.87%
2024/06/25	0	0.00	2	35.10	35.20	-2	1,746	-0.11%
2024/06/21	0	0.00	22	35.25	35.30	-22	2,010	-1.09%
2024/06/20	2	35.30	4	35.28	35.15	-2	2,031	-0.10%
2024/06/19	3	35.02	0	0.00	35.00	3	2,040	0.15%
2024/06/18	2	35.50	0	0.00	35.55	2	2,041	0.10%
2024/06/17	1	36.00	6	35.90	35.75	-5	2,033	-0.25%
2024/06/14	0	0.00	4	34.30	34.30	-4	1,941	-0.21%
2024/06/13	2	34.10	1	34.20	34.20	1	1,942	0.05%
2024/06/12	1	34.30	0	0.00	34.20	1	1,949	0.05%
2024/06/11	0.1	34.35	10	34.30	34.10	-9.9	1,977	-0.50%
2024/06/04	0	35.95	12	35.91	35.40	-12	2,059	-0.58%
2024/06/03	6	35.85	0	0.00	35.70	6	2,127	0.28%
2024/05/30	2	36.40	0	0.00	35.70	2	2,313	0.09%
2024/05/29	1.2	36.69	1	35.90	37.20	0.2	2,312	0.01%
2024/05/28	3	35.62	1	35.55	35.60	2	2,277	0.09%
2024/05/24	1	35.85	7	35.53	35.05	-6	2,284	-0.26%
2024/05/23	4	35.55	61	35.53	35.45	-57	2,287	-2.49%
2024/05/22	3	35.30	13	35.57	35.30	-10	2,278	-0.44%
2024/05/21	3	35.13	2	35.15	35.30	1	2,269	0.04%
2024/05/20	8	35.03	10	34.95	35.25	-2	2,269	-0.09%
2024/05/17	0	34.25	5.1	34.20	34.55	-5	2,234	-0.23%
2024/05/16	10	34.35	10	34.10	34.10	0	2,247	0.00%
2024/05/15	2.1	34.45	3.1	34.45	34.25	-1	2,247	-0.05%
2024/05/13	2.1	34.01	2	34.25	34.25	0.1	2,255	0.00%
2024/05/08	3.1	34.25	4	34.53	34.00	-0.9	2,254	-0.04%
2024/05/06	2.1	34.21	0	0.00	34.25	2.1	2,251	0.09%
2024/05/03	0	0.00	2	34.98	34.75	-2	2,250	-0.09%
2024/04/30	0	34.70	0	0.00	34.70	0	2,269	0.00%
2024/04/26	1	33.95	3	34.00	33.85	-2	2,265	-0.09%
2024/04/25	10.1	34.15	0	0.00	34.10	10.1	2,265	0.44%
2024/04/24	1	34.00	1	34.00	34.20	0	2,268	0.00%
2024/04/22	0.1	33.90	1	33.45	33.25	-0.9	2,296	-0.04%
2024/04/19	3.1	34.03	0	0.00	34.05	3.1	2,289	0.13%
2024/04/18	11	34.91	1	35.20	34.70	10	2,276	0.44%
2024/04/17	2	35.12	1	35.75	35.20	1	2,303	0.04%
2024/04/16	3.1	34.28	2	33.93	33.80	1.1	2,303	0.05%
2024/04/15	2	35.43	3	35.57	35.00	-1	2,450	-0.04%
2024/04/12	5	35.72	0	0.00	35.50	5	2,513	0.20%
2024/04/11	1.1	34.96	0	0.00	34.95	1.1	2,509	0.04%
2024/04/10	2.1	35.56	2	35.80	35.50	0.1	2,502	0.00%
2024/04/09	0	0.00	4	35.65	35.55	-4	2,498	-0.16%
2024/04/08	5	35.20	0	0.00	35.30	5	2,509	0.20%
2024/04/01	5	35.70	1	36.00	35.75	4	2,462	0.16%
2024/03/29	12	37.54	8	36.48	35.75	4	2,445	0.16%
2024/03/28	28	39.60	12.2	39.50	39.50	15.8	2,276	0.69%
2024/03/27	23.2	38.04	251.1	38.35	39.60	-227.9	1,943	-11.72%	大賣/鉅額交易
2024/03/26	0	0.00	10	36.03	36.00	-10	1,684	-0.59%
2024/03/25	10	36.80	10	36.85	36.50	0	1,671	0.00%
2024/03/22	0	0.00	10	36.60	36.20	-10	1,648	-0.61%
2024/03/21	1	36.20	20	36.35	36.10	-19	1,642	-1.16%
2024/03/20	0	0.00	0	35.90	35.70	0	1,651	0.00%
2024/03/19	0.1	35.80	0	0.00	35.75	0.1	1,663	0.00%
2024/03/18	0.1	35.55	0	0.00	35.75	0.1	1,697	0.00%
2024/03/15	10	35.90	0	0.00	35.80	10	1,748	0.57%
2024/03/14	0	0.00	4	36.80	36.50	-4	1,744	-0.23%
2024/03/13	11	36.17	0	0.00	35.75	11	1,713	0.64%
2024/03/12	1	37.10	50	36.67	36.80	-49	1,702	-2.88%
2024/03/08	20	35.58	10	35.22	35.35	10	1,694	0.59%
2024/03/07	10	37.41	1	37.60	36.70	9	1,669	0.54%
2024/03/06	2.1	37.05	10	37.26	36.95	-7.9	1,602	-0.49%
2024/03/05	8	37.00	58.2	36.73	37.30	-50.2	1,526	-3.29%
2024/03/04	2	35.45	0	0.00	35.50	2	1,454	0.14%
2024/03/01	0	35.12	0	0.00	34.70	0	1,436	0.00%
2024/02/29	0	35.00	0	0.00	35.00	0	1,440	0.00%
2024/02/27	5	34.50	1	34.70	34.65	4	1,431	0.28%
2024/02/26	2	33.85	0	0.00	34.25	2	1,419	0.14%
2024/02/23	0.3	34.43	0	0.00	33.85	0.3	1,402	0.02%
2024/02/22	20	33.95	0	0.00	34.25	20	1,400	1.43%
2024/02/21	0	34.53	15	34.23	34.00	-15	1,405	-1.07%
2024/02/20	0	34.73	0	0.00	34.30	0	1,410	0.00%
2024/02/19	0	34.75	0	0.00	34.60	0	1,412	0.00%
2024/02/16	0	34.90	10	34.55	34.70	-10	1,403	-0.71%
2024/02/15	31	33.30	0.2	33.50	33.70	30.8	1,395	2.21%
2024/02/02	22	34.12	0	0.00	34.05	22	1,396	1.58%
2024/02/01	12.1	34.35	0	0.00	34.45	12.1	1,397	0.86%
2024/01/31	3	34.57	6	34.60	34.65	-3	1,398	-0.21%
2024/01/30	0.1	34.76	0	0.00	34.90	0.1	1,393	0.00%
2024/01/29	0	34.95	2	35.40	34.90	-2	1,392	-0.14%
2024/01/26	0.1	34.80	0	0.00	34.85	0.1	1,392	0.00%
2024/01/25	11.1	35.22	0	0.00	34.80	11.1	1,392	0.79%
2024/01/24	0	0.00	1.4	35.53	35.65	-1.4	1,388	-0.10%
2024/01/18	0.1	34.80	0	0.00	34.60	0.1	1,382	0.00%
2024/01/17	11	35.09	0	0.00	35.00	11	1,389	0.79%
2024/01/16	0	35.40	3.6	35.70	35.50	-3.6	1,373	-0.26%
2024/01/12	7	36.65	1	36.50	36.30	6	1,363	0.44%
2024/01/11	37	37.03	13	37.38	36.80	24	1,350	1.77%
2024/01/10	12.6	37.90	12	38.15	37.60	0.6	1,310	0.05%
2024/01/09	51.4	38.10	54	38.28	37.50	-2.6	1,242	-0.21%
2024/01/08	2	37.30	27	37.57	37.45	-25	1,071	-2.33%
2024/01/03	3	36.50	5	36.45	36.50	-2	980	-0.20%
2024/01/02	0	0.00	7	36.70	36.75	-7	1,000	-0.70%
2023/12/27	0	0.00	5	35.70	36.00	-5	1,061	-0.47%
2023/12/25	4	36.68	4	36.16	35.95	0	1,048	0.00%
2023/12/22	10	34.90	0	0.00	34.90	10	1,000	1.00%
2023/12/21	0	0.00	1	34.95	35.15	-1	1,004	-0.10%
2023/12/19	10	35.30	0	0.00	34.95	10	1,004	1.00%
2023/12/18	3	35.65	4	35.43	35.55	-1	1,002	-0.10%
2023/12/14	20	35.88	0	0.00	35.85	20	987	2.03%
2023/12/13	13	36.25	2	36.10	36.10	11	983	1.12%
2023/12/12	3	36.75	1	36.45	36.70	2	948	0.21%
2023/12/08	0	34.80	0	0.00	34.60	0	908	0.00%
2023/12/06	20	35.40	1	35.45	35.25	19	964	1.97%
2023/12/05	0	0.00	1	36.70	35.95	-1	955	-0.10%
2023/12/04	21	35.37	0	0.00	35.65	21	924	2.27%
2023/12/01	11	35.39	1	35.30	35.40	10	915	1.09%
2023/11/30	1	35.65	20	35.83	35.80	-19	909	-2.09%
2023/11/27	0	0.00	10	35.60	34.35	-10	847	-1.18%
2023/11/24	0	34.00	2	34.00	34.00	-2	842	-0.24%
2023/11/23	2	34.65	5	34.40	34.15	-3	843	-0.36%
2023/11/22	0	34.15	5	34.20	34.20	-5	840	-0.59%
2023/11/20	0	0.00	19	34.04	34.00	-19	855	-2.22%
2023/11/17	6	34.20	10	34.00	34.00	-4	851	-0.47%
2023/11/16	0	33.15	5	33.60	33.50	-5	848	-0.59%
2023/11/15	0	0.00	25	32.92	33.15	-25	840	-2.97%
2023/11/14	0	0.00	1	32.25	32.35	-1	842	-0.12%
2023/11/13	0	0.00	0	31.85	31.80	0	860	0.00%
2023/11/10	20	32.15	0	0.00	31.80	20	858	2.33%
2023/11/09	37	32.80	0	0.00	32.60	37	859	4.30%
2023/11/08	15	33.70	0	0.00	33.70	15	874	1.72%
2023/11/07	0	33.75	0	0.00	33.70	0	900	0.00%
2023/11/06	6	33.76	0	0.00	33.75	6	939	0.64%
2023/11/03	3	33.12	6	33.58	33.40	-3	957	-0.31%
2023/11/02	0	0.00	6	32.33	32.70	-6	955	-0.63%
2023/10/31	1	32.20	0	0.00	32.05	1	954	0.10%
2023/10/30	0	0.00	0.1	33.30	33.55	-0.1	956	-0.01%
2023/10/27	1	33.30	0	0.00	33.00	1	967	0.10%
2023/10/26	0	0.00	1	32.50	32.45	-1	994	-0.10%
2023/10/24	0	32.60	1	32.45	32.35	-1	1,000	-0.10%
2023/10/23	0	32.05	6	32.17	32.50	-6	1,014	-0.59%
2023/10/19	21	32.93	0	0.00	32.95	21	1,066	1.97%
2023/10/18	23	33.63	0	0.00	33.25	23	1,075	2.14%
2023/10/16	10	34.00	0	0.00	34.05	10	1,083	0.92%
2023/10/12	11	34.25	0	0.00	34.40	11	1,102	1.00%
2023/10/11	10	34.40	9	34.34	34.25	1	1,113	0.09%
2023/10/06	11	34.89	15	35.26	34.85	-4	1,126	-0.36%
2023/10/05	22	35.23	2	35.35	34.90	20	1,109	1.80%
2023/10/04	3	34.07	0	0.00	33.95	3	1,092	0.27%
2023/10/03	3	34.67	0	0.00	34.30	3	1,102	0.27%
2023/10/02	10	34.78	8	34.60	34.55	2	1,153	0.17%
2023/09/28	2	34.85	0	0.00	34.80	2	1,176	0.17%
2023/09/19	0	36.25	0	0.00	35.75	0	1,360	0.00%
2023/09/18	0	0.00	2	36.35	36.25	-2	1,375	-0.15%
2023/09/15	0	36.35	0	0.00	36.20	0	1,403	0.00%
2023/09/14	4	36.11	2	36.23	36.20	2	1,423	0.14%
2023/09/13	0	0.00	1	36.60	36.05	-1	1,436	-0.07%
2023/09/12	3	36.42	0	0.00	36.15	3	1,463	0.20%
2023/09/08	1	34.90	0	0.00	34.75	1	1,453	0.07%
2023/09/07	10	35.40	0	0.00	35.00	10	1,491	0.67%
2023/09/06	0	0.00	2	35.75	35.90	-2	1,524	-0.13%
2023/09/04	4	35.55	0	0.00	35.55	4	1,609	0.25%
2023/09/01	7	35.21	0	0.00	35.35	7	1,635	0.43%
2023/08/30	0	0.00	10	35.18	35.55	-10	1,671	-0.60%
2023/08/29	3	34.25	2	33.95	34.10	1	1,691	0.06%
2023/08/28	2	34.15	0	0.00	33.90	2	1,697	0.12%
2023/08/25	2	34.23	0	0.00	34.35	2	1,707	0.12%
2023/08/24	10	35.15	0	0.00	35.10	10	1,714	0.58%
2023/08/22	1	35.80	0	0.00	35.75	1	1,746	0.06%
2023/08/21	0	0.00	11	35.60	35.50	-11	1,766	-0.62%
2023/08/18	11	35.71	4	36.00	35.60	7	1,784	0.39%
2023/08/17	0	0.00	3	35.98	36.00	-3	1,788	-0.17%
2023/08/16	0	0.00	1	34.50	34.75	-1	1,786	-0.06%
2023/08/15	1	34.50	1	34.60	34.50	0	1,826	0.00%
2023/08/14	3	33.37	0	0.00	33.90	3	1,867	0.16%
2023/08/11	6	34.66	1	34.75	34.65	5	1,864	0.27%
2023/08/10	6	36.01	0	0.00	35.45	6	1,840	0.33%
2023/07/31	0	0.00	6	38.56	38.75	-6	2,134	-0.28%
2023/07/28	2	38.15	0	0.00	38.25	2	2,213	0.09%
2023/07/27	6	38.29	0	0.00	38.25	6	2,230	0.27%
2023/07/26	0	0.00	6	38.29	37.85	-6	2,248	-0.27%
2023/07/25	3	38.00	0	0.00	38.20	3	2,271	0.13%
2023/07/24	2	36.78	5	36.65	36.50	-3	2,286	-0.13%
2023/07/21	0	0.00	5	37.67	37.70	-5	2,288	-0.22%
2023/07/19	5	38.20	5	37.80	37.80	0	2,346	0.00%
2023/07/18	4	38.30	2	38.20	38.15	2	2,410	0.08%
2023/07/17	3	38.28	7	38.08	38.85	-4	2,494	-0.16%
2023/07/14	1	38.95	0	0.00	38.45	1	2,548	0.04%
2023/07/12	0	0.00	1	38.05	38.20	-1	2,683	-0.04%
2023/07/07	20	38.38	138	38.28	38.55	-118	3,329	-3.54%	大賣/鉅額交易
2023/07/06	1	40.25	0	0.00	40.10	1	3,334	0.03%
2023/07/05	2	40.43	0	0.00	40.45	2	3,396	0.06%
2023/07/04	2	40.75	0	0.00	40.60	2	3,497	0.06%
2023/07/03	1	41.30	0	0.00	41.30	1	3,772	0.03%
2023/06/30	1	41.75	3	41.33	41.70	-2	4,439	-0.05%
2023/06/28	1	40.80	0	0.00	40.55	1	4,749	0.02%
2023/06/27	1	40.20	0	0.00	40.60	1	4,810	0.02%
2023/06/21	3	40.35	0	0.00	40.35	3	4,851	0.06%
2023/06/20	2	40.50	0	0.00	40.50	2	4,856	0.04%
2023/06/19	1	40.30	6	40.34	40.90	-5	4,858	-0.10%
2023/06/16	1	40.45	2.7	40.42	40.35	-1.7	4,861	-0.03%
2023/06/15	26	40.69	0	0.00	40.75	26	4,831	0.54%
2023/06/14	0	0.00	1	41.50	41.45	-1	4,806	-0.02%
2023/06/13	11	40.48	39	40.79	40.65	-28	4,812	-0.58%
2023/06/12	1	40.85	0	0.00	40.80	1	4,789	0.02%
2023/06/09	22	41.53	176	42.00	41.65	-154	4,768	-3.23%	大賣/鉅額交易
2023/06/08	9	42.69	0	0.00	42.25	9	4,755	0.19%
2023/06/07	10	43.31	14	43.52	43.30	-4	4,805	-0.08%
2023/06/06	4	43.03	0	0.00	42.95	4	4,900	0.08%
2023/06/05	0	0.00	19	43.60	43.40	-19	4,962	-0.38%
2023/06/02	3	43.00	6	43.10	43.00	-3	4,968	-0.06%
2023/06/01	0	0.00	1	42.80	42.80	-1	4,982	-0.02%
2023/05/30	0	0.00	1	42.10	42.10	-1	4,999	-0.02%
2023/05/29	0	0.00	2	42.55	42.45	-2	5,000	-0.04%
2023/05/26	27	41.99	1	41.90	41.95	26	5,048	0.51%
2023/05/25	12	42.66	13	42.62	42.60	-1	5,041	-0.02%
2023/05/24	0	0.00	2	43.43	43.35	-2	5,076	-0.04%
2023/05/23	0.1	43.55	3	43.35	43.25	-3	5,171	-0.06%
2023/05/22	1	43.50	6	43.29	43.55	-5	5,227	-0.10%
2023/05/19	12	42.80	6	43.58	42.75	6	5,240	0.11%
2023/05/18	1	43.30	13	43.65	43.50	-12	5,227	-0.23%
2023/05/17	1	42.70	12	42.94	42.80	-11	5,264	-0.21%
2023/05/16	0	0.00	1	42.50	42.30	-1	5,268	-0.02%
2023/05/15	0	0.00	5	42.00	42.00	-5	5,303	-0.09%
2023/05/12	1	41.25	4	41.81	42.10	-3	5,360	-0.06%
2023/05/11	35	41.86	14	41.83	41.60	21	5,493	0.38%
2023/05/10	5	42.79	5	42.81	42.85	0	5,535	0.00%
2023/05/09	10	43.30	0	0.00	43.10	10	5,702	0.18%
2023/05/08	11	44.08	5	44.14	44.20	6	5,686	0.11%
2023/05/05	32	44.83	59	45.11	44.50	-27	5,678	-0.48%
2023/05/04	9	44.17	48	44.13	44.15	-39	5,590	-0.70%
2023/05/03	17	42.42	7	42.36	42.25	10	5,580	0.18%
2023/05/02	3	43.30	1	43.65	43.20	2	5,625	0.04%
2023/04/28	16	43.42	0	0.00	43.10	16	5,616	0.28%
2023/04/27	2	42.83	5	43.30	43.25	-3	5,579	-0.05%
2023/04/26	3	42.83	0	0.00	42.90	3	5,543	0.05%
2023/04/25	5	42.25	16	42.63	42.10	-11	5,505	-0.20%
2023/04/24	6	42.33	5	42.59	42.25	1	5,459	0.02%
2023/04/21	20	42.50	5	42.59	42.05	15	5,467	0.27%
2023/04/20	38.2	44.04	16	44.51	43.50	22.2	5,397	0.41%
2023/04/19	14.5	44.26	7	44.56	44.25	7.5	5,314	0.14%
2023/04/18	30	44.87	16	45.27	44.50	14	5,249	0.27%
2023/04/17	10	45.76	33	45.82	45.85	-23	5,204	-0.44%
2023/04/14	22.2	45.10	9	45.29	45.00	13.2	5,141	0.26%
2023/04/13	115	46.48	27	46.90	46.00	88	5,034	1.75%	大買/
2023/04/12	36	46.75	45	47.13	47.50	-9	4,688	-0.19%
2023/04/11	3	45.75	0	0.00	45.95	3	4,455	0.07%
2023/04/10	21.2	45.28	12	45.20	45.05	9.2	4,405	0.21%
2023/04/07	51	45.56	31	45.59	45.90	20	4,316	0.46%
2023/04/06	33	46.52	38	46.79	46.30	-5	4,189	-0.12%
2023/03/31	111	45.88	112	45.96	46.35	-1	3,907	-0.03%	大買/大賣/
2023/03/30	113	44.38	191.6	44.46	44.30	-78.6	3,218	-2.44%	大買/大賣/
2023/03/29	0	0.00	2	43.18	42.90	-2	2,873	-0.07%
2023/03/28	9	43.11	4	43.53	42.65	5	2,877	0.17%
2023/03/27	6	43.33	16	43.35	43.50	-10	2,812	-0.36%
2023/03/24	6	42.68	3	42.87	42.65	3	2,772	0.11%
2023/03/23	1.2	42.80	17	42.85	42.80	-15.8	2,771	-0.57%
2023/03/22	0	0.00	2	42.58	42.65	-2	2,774	-0.07%
2023/03/21	0	0.00	52	42.30	42.30	-52	2,779	-1.87%
2023/03/20	2.3	41.62	0	41.83	41.60	2.3	2,788	0.08%
2023/03/17	5	41.05	6	41.13	41.05	-1	2,934	-0.03%
2023/03/16	18.4	40.55	0	0.00	40.45	18.4	2,989	0.62%
2023/03/15	8	42.09	3	41.77	41.70	5	3,104	0.16%
2023/03/14	21	41.35	5	41.20	41.00	16	3,369	0.47%
2023/03/13	24	40.34	3	40.87	41.20	21	3,547	0.59%
2023/03/10	29	41.93	6	41.85	41.80	23	3,666	0.63%
2023/03/09	76.5	43.72	39	44.37	43.00	37.5	3,806	0.99%
2023/03/08	15	43.95	32	44.20	44.20	-17	3,857	-0.44%
2023/03/07	4	43.50	2	43.48	43.50	2	3,828	0.05%
2023/03/06	5	43.17	9	43.04	43.55	-4	3,847	-0.10%
2023/03/03	6	42.38	5	42.42	42.50	1	3,820	0.03%
2023/03/02	8	42.20	7	42.30	42.10	1	3,812	0.03%
2023/03/01	3	42.15	0	0.00	42.20	3	3,834	0.08%
2023/02/24	65	42.05	15	41.98	41.85	50	3,842	1.30%
2023/02/23	4	43.01	1	42.95	43.00	3	3,805	0.08%
2023/02/22	47	42.96	1.5	43.03	42.90	45.5	3,824	1.19%
2023/02/21	23	44.40	21	44.65	44.00	2	3,899	0.05%
2023/02/20	7	44.09	11	44.23	44.30	-4	3,878	-0.10%
2023/02/17	2	43.53	1	43.75	43.70	1	3,834	0.03%
2023/02/16	0	43.45	7	43.19	43.40	-7	3,842	-0.18%
2023/02/15	31	43.38	29	43.83	42.70	2	3,947	0.05%
2023/02/14	22	42.95	8	43.15	42.90	14	3,942	0.36%
2023/02/13	17	42.73	32	43.05	43.40	-15	3,999	-0.37%
2023/02/10	56	43.18	46.7	43.56	43.10	9.3	4,026	0.23%
2023/02/09	53.3	44.38	36	44.42	43.80	17.3	4,009	0.43%
2023/02/08	9	43.61	81	43.68	43.60	-72	3,868	-1.86%
2023/02/07	96.2	43.15	45	43.35	43.00	51.2	3,791	1.35%
2023/02/06	6.2	42.18	0	0.00	41.65	6.2	3,598	0.17%
2023/02/03	7	42.46	6	42.68	42.55	1	3,574	0.03%
2023/02/02	17	42.49	14	42.75	42.65	3	3,545	0.08%
2023/02/01	23	42.77	7	42.76	42.00	16	3,507	0.46%
2023/01/31	2	41.85	36	41.73	41.85	-34	3,415	-1.00%
2023/01/30	1.2	40.24	14	40.18	40.55	-12.8	3,377	-0.38%
2023/01/17	0	39.80	5	39.49	39.35	-5	3,377	-0.15%
2023/01/16	0	0.00	1	39.30	39.20	-1	3,387	-0.03%
2023/01/13	5	39.80	1	39.85	39.75	4	3,396	0.12%
2023/01/12	3	40.02	2	39.93	39.80	1	3,474	0.03%
2023/01/11	0.5	40.30	3	40.50	40.30	-2.5	3,543	-0.07%
2023/01/10	0	0.00	1	40.25	40.20	-1	3,518	-0.03%
2023/01/09	0	0.00	6	40.33	40.50	-6	3,518	-0.17%
2023/01/05	3	40.27	3	40.12	39.80	0	3,528	0.00%
2023/01/04	1	39.20	1	39.30	39.10	0	3,485	0.00%
2022/12/30	0	0.00	2	38.35	38.30	-2	3,502	-0.06%
2022/12/29	1	37.85	0	0.00	38.35	1	3,502	0.03%
2022/12/28	12	38.65	1	38.00	38.00	11	3,531	0.31%
2022/12/27	0	0.00	3	40.08	39.60	-3	3,502	-0.09%
2022/12/26	4	39.73	0	0.00	39.65	4	3,502	0.11%
2022/12/23	5	39.65	0	0.00	39.50	5	3,519	0.14%
2022/12/21	12	39.98	0	0.00	39.95	12	3,529	0.34%
2022/12/20	11	40.09	0	0.00	39.80	11	3,548	0.31%
2022/12/19	0	0.00	0	41.05	40.80	0	3,549	0.00%
2022/12/16	12	41.00	0	0.00	40.95	12	3,554	0.34%
2022/12/14	0	0.00	10	41.75	41.65	-10	3,554	-0.28%
2022/12/13	13	40.92	9	40.83	40.50	4	3,514	0.11%
2022/12/12	0	0.00	2	41.30	41.10	-2	3,510	-0.06%
2022/12/09	51.4	41.90	1	41.05	41.05	50.4	3,507	1.44%
2022/12/08	7	43.46	12	43.87	43.45	-5	3,377	-0.15%
2022/12/07	27	43.26	17	43.11	43.05	10	3,335	0.30%
2022/12/06	24	45.35	33.5	46.01	44.70	-9.5	3,263	-0.29%
2022/12/05	14	45.39	25	45.38	44.70	-11	3,003	-0.37%
2022/12/02	14	44.65	6	44.69	44.60	8	2,832	0.28%
2022/12/01	17	44.30	33	44.38	44.50	-16	2,700	-0.59%
2022/11/30	7	43.30	69.3	42.95	42.85	-62.3	2,556	-2.44%
2022/11/29	2	41.65	10	42.25	41.50	-8	2,524	-0.32%
2022/11/28	7	41.48	32	41.49	41.60	-25	2,583	-0.97%
2022/11/25	0	0.00	4	40.40	40.05	-4	2,751	-0.15%
2022/11/24	18	40.17	5	40.38	40.25	13	2,922	0.44%
2022/11/23	5	39.93	0	0.00	39.85	5	2,988	0.17%
2022/11/22	0	0.00	3	40.93	40.50	-3	2,995	-0.10%
2022/11/21	1	41.85	4	41.53	41.05	-3	3,026	-0.10%
2022/11/18	1	41.20	23	41.21	41.00	-22	3,041	-0.72%
2022/11/17	24	42.13	20	42.37	42.10	4	3,030	0.13%
2022/11/16	11	41.40	33	41.58	41.25	-22	2,924	-0.75%
2022/11/15	0	0.00	23	40.54	40.35	-23	2,859	-0.80%
2022/11/14	6	40.80	14	40.72	40.60	-8	2,875	-0.28%
2022/11/11	57	40.92	27	40.58	41.40	30	2,872	1.04%
2022/11/10	7	40.16	38	40.59	41.00	-31	2,796	-1.11%
2022/11/09	6	40.10	17	39.95	39.65	-11	2,883	-0.38%
2022/11/08	4	39.60	30	39.90	39.60	-26	2,859	-0.91%
2022/11/07	6	38.73	10	39.21	38.80	-4	2,811	-0.14%
2022/11/03	8	38.08	4	38.23	38.20	4	2,878	0.14%
2022/11/02	4	37.50	1	37.60	37.55	3	2,908	0.10%
2022/11/01	5	37.20	0	0.00	37.25	5	2,951	0.17%
2022/10/31	1	36.35	1	36.35	36.40	0	2,967	0.00%
2022/10/28	12	36.94	0	0.00	36.50	12	2,983	0.40%
2022/10/26	1	38.50	2	38.33	37.05	-1	3,055	-0.03%
2022/10/25	1	37.95	0	0.00	38.45	1	3,084	0.03%
2022/10/21	4	38.00	0	0.00	37.60	4	3,166	0.13%
2022/10/20	9	38.32	16	39.02	38.00	-7	3,197	-0.22%
2022/10/19	4	39.39	26	38.93	38.90	-22	3,194	-0.69%
2022/10/18	0	0.00	2	37.05	37.00	-2	3,188	-0.06%
2022/10/17	3	35.60	2	36.10	36.55	1	3,312	0.03%
2022/10/14	2	36.38	0	0.00	36.35	2	3,355	0.06%
2022/10/13	12	36.18	111	35.82	34.90	-99	3,402	-2.91%	大賣/
2022/10/11	0	0.00	2	37.20	37.20	-2	3,473	-0.06%
2022/10/07	5	39.08	9	39.86	39.10	-4	3,544	-0.11%
2022/10/05	7	39.52	5	40.00	38.70	2	3,719	0.05%
2022/10/04	2	38.45	0	0.00	38.45	2	3,730	0.05%
2022/09/30	2	36.40	2	36.70	38.10	0	3,801	0.00%
2022/09/28	8	36.30	0	0.00	35.90	8	3,859	0.21%
2022/09/27	5	36.97	8	37.50	37.40	-3	3,866	-0.08%
2022/09/26	20	38.04	0	0.00	37.50	20	3,884	0.51%
2022/09/23	7	39.06	0	0.00	39.00	7	3,951	0.18%
2022/09/22	6	39.38	1	39.65	39.65	5	3,997	0.13%
2022/09/21	12	39.25	9	39.48	39.55	3	4,029	0.07%
2022/09/20	6	40.33	0	0.00	40.35	6	4,098	0.15%
2022/09/19	4	40.23	0	0.00	40.05	4	4,252	0.09%
2022/09/16	21	40.90	0	0.00	40.70	21	4,372	0.48%
2022/09/15	10	41.80	1	41.65	41.60	9	4,449	0.20%
2022/09/14	13	41.76	4	41.86	42.45	9	4,515	0.20%
2022/09/13	11	41.42	28	42.46	42.80	-17	4,599	-0.37%
2022/09/12	0.2	42.10	6	41.83	41.90	-5.8	4,685	-0.12%
2022/09/08	4	41.60	4	42.00	41.55	0	4,817	0.00%
2022/09/07	3.1	40.82	16	41.12	41.20	-12.9	5,027	-0.26%
2022/09/06	33	40.84	12.1	41.30	40.80	21	5,431	0.39%
2022/09/05	35.2	42.59	16	43.53	41.85	19.2	5,500	0.35%
2022/09/02	34	43.71	45	43.72	44.00	-11	5,465	-0.20%
2022/09/01	70	43.65	62	44.21	42.60	8	5,552	0.14%
2022/08/31	14.1	43.46	32	43.35	43.70	-17.9	5,750	-0.31%
2022/08/30	2	42.05	1	41.45	42.15	1	5,832	0.02%
2022/08/29	23	40.39	1	40.40	40.45	22	6,552	0.34%
2022/08/26	29	41.71	3	41.90	41.80	26	6,924	0.38%
2022/08/25	2	40.75	1	41.15	40.95	1	7,712	0.01%
2022/08/24	31	40.72	0	0.00	40.35	31	7,971	0.39%
2022/08/23	0	41.10	0	0.00	41.00	0	8,142	0.00%
2022/08/22	30	41.03	0	0.00	40.75	30	8,267	0.36%
2022/08/19	7	41.61	2	41.83	41.25	5	8,258	0.06%
2022/08/18	1.1	41.08	0	0.00	41.60	1.1	8,270	0.01%
2022/08/17	14	41.08	3	41.02	41.10	11	8,253	0.13%
2022/08/16	6	42.23	34	42.28	41.75	-28	8,245	-0.34%
2022/08/15	13	41.28	12	41.57	41.50	1	8,183	0.01%
2022/08/12	4	40.26	1	40.25	40.25	3	8,134	0.04%
2022/08/11	3	40.25	4	40.74	40.10	-1	8,125	-0.01%
2022/08/10	29	41.07	7.1	40.94	40.75	21.9	8,086	0.27%
2022/08/09	7	40.49	12	40.43	40.65	-5	8,024	-0.06%
2022/08/08	6	39.72	2	39.45	39.80	4	7,978	0.05%
2022/08/05	0	0.00	1	38.00	38.55	-1	7,939	-0.01%
2022/08/04	7	36.71	0	0.00	37.25	7	7,932	0.09%
2022/08/03	15	37.73	0	0.00	37.60	15	7,932	0.19%
2022/08/02	12	38.08	0	0.00	38.30	12	7,931	0.15%
2022/08/01	0	0.00	87	39.78	39.75	-87	7,891	-1.10%
2022/07/29	67	39.33	9	39.37	39.15	58	7,858	0.74%
2022/07/28	31	38.99	2	38.80	38.70	29	7,851	0.37%
2022/07/27	20	38.18	1	37.85	38.55	19	7,808	0.24%
2022/07/26	6	38.72	3	38.23	38.15	3	7,807	0.04%
2022/07/25	1	38.20	0	0.00	38.00	1	7,763	0.01%
2022/07/22	18	37.35	36	37.50	37.05	-18	7,746	-0.23%
2022/07/21	10	35.35	0	0.00	36.15	10	7,640	0.13%
2022/07/20	3	36.18	2	35.90	35.50	1	7,618	0.01%
2022/07/19	3	35.28	2	35.68	36.10	1	7,579	0.01%
2022/07/18	7	35.89	4	35.88	35.65	3	7,549	0.04%
2022/07/15	15	35.06	1	35.75	35.50	14	7,534	0.19%
2022/07/14	136	35.47	121	34.52	35.75	15	7,460	0.20%	大買/大賣/
2022/07/13	1	37.30	1	37.85	37.30	0	7,326	0.00%
2022/07/12	20	38.41	2	37.50	37.40	18	7,309	0.25%
2022/07/11	13	39.76	1	39.95	39.70	12	7,307	0.16%
2022/07/08	10	39.99	27	39.76	39.55	-17	7,343	-0.23%
2022/07/07	8	38.25	1	37.90	38.45	7	7,713	0.09%
2022/07/06	10.1	38.42	10	38.99	37.80	0.1	7,847	0.00%
2022/07/05	4	39.45	3	39.80	39.80	1	8,146	0.01%
2022/07/04	5	38.80	0	0.00	38.80	5	8,498	0.06%
2022/07/01	1	38.85	4	39.19	38.80	-3	8,901	-0.03%
2022/06/30	10	41.99	8	41.90	41.70	2	8,885	0.02%
2022/06/29	2	43.55	2	43.60	43.50	0	9,490	0.00%
2022/06/28	34	44.60	9	44.89	44.25	25	9,690	0.26%
2022/06/27	18	45.95	14	46.01	45.60	4	9,628	0.04%
2022/06/24	19	44.49	23	44.02	44.85	-4	9,490	-0.04%
2022/06/23	11	42.86	12	42.87	42.75	-1	9,384	-0.01%
2022/06/22	18	44.45	1	43.00	42.80	17	9,358	0.18%
2022/06/21	2	44.63	26	44.14	45.45	-24	9,373	-0.26%
2022/06/20	60	43.64	7	43.49	42.65	53	9,360	0.57%
2022/06/17	4	45.15	9	45.13	45.90	-5	9,340	-0.05%
2022/06/16	24	46.79	32	45.71	45.05	-8	9,253	-0.09%
2022/06/15	100	47.84	128	48.09	46.50	-28	9,064	-0.31%	大賣/
2022/06/14	12	46.01	13	46.34	46.80	-1	8,648	-0.01%
2022/06/13	11	45.80	12	46.03	46.25	-1	8,523	-0.01%
2022/06/10	39	47.36	120	46.85	46.85	-81	8,453	-0.96%	大賣/
2022/06/09	568	47.08	488	47.15	46.90	80	8,270	0.97%	大買/大賣/
2022/06/08	67	46.32	43	46.53	46.45	24	7,865	0.31%
2022/06/07	213	47.73	224	48.22	46.80	-11	7,610	-0.14%	大買/大賣/
2022/06/06	69	46.19	89	46.54	46.00	-20	6,831	-0.29%
2022/06/02	227	46.00	240	46.19	47.15	-13	6,442	-0.20%	大買/大賣/
2022/06/01	131	43.93	73	44.22	43.25	58	5,640	1.03%	大買/
2022/05/31	29	42.84	36	43.17	43.30	-7	5,373	-0.13%
2022/05/30	58	41.39	12	42.25	42.30	46	5,287	0.87%
2022/05/27	7	40.55	2	40.70	40.60	5	5,150	0.10%
2022/05/26	8	40.69	13	41.28	40.00	-5	5,173	-0.10%
2022/05/25	3	39.78	2	40.15	40.00	1	5,144	0.02%
2022/05/24	11	40.42	9	39.49	39.25	2	5,178	0.04%
2022/05/23	14	40.80	30	40.89	40.70	-16	5,144	-0.31%
2022/05/18	1	38.90	0	0.00	38.90	1	5,098	0.02%
2022/05/17	1	38.50	0	0.00	38.60	1	5,143	0.02%
2022/05/16	9	38.33	0	0.00	38.10	9	5,226	0.17%
2022/05/13	0	0.00	3	38.20	38.10	-3	5,261	-0.06%
2022/05/12	5	38.15	1	38.45	38.00	4	5,301	0.08%
2022/05/11	11	39.60	5	39.55	38.85	6	5,332	0.11%
2022/05/10	1	39.00	1	38.95	39.00	0	5,427	0.00%
2022/05/09	3	39.70	16	39.88	38.90	-13	5,506	-0.24%
2022/05/06	3	40.55	1	39.80	40.85	2	5,774	0.03%
2022/05/05	7	40.76	16	40.63	40.85	-9	6,053	-0.15%
2022/05/04	2	39.80	0	0.00	39.80	2	6,258	0.03%
2022/05/03	2	40.55	5	40.50	40.20	-3	6,536	-0.05%
2022/04/28	16	40.20	5	40.40	39.30	11	6,630	0.17%
2022/04/27	7	39.41	0	0.00	39.40	7	6,799	0.10%
2022/04/26	18	40.15	0	0.00	40.50	18	6,956	0.26%
2022/04/25	5	40.66	5	40.70	40.85	0	6,974	0.00%
2022/04/22	17	41.97	8	41.98	41.70	9	7,011	0.13%
2022/04/21	15	41.95	0	0.00	42.10	15	7,023	0.21%
2022/04/20	3	41.40	1	40.95	41.00	2	7,015	0.03%
2022/04/19	1	41.00	0	0.00	41.00	1	7,040	0.01%
2022/04/18	3	40.67	0.1	40.80	40.35	3	7,054	0.04%
2022/04/15	2	41.95	3	42.13	41.80	-1	7,040	-0.01%
2022/04/14	2	43.00	73	42.81	43.10	-71	7,033	-1.01%
2022/04/13	45	44.76	82	45.46	43.75	-37	7,047	-0.53%
2022/04/12	6	43.26	10	43.21	43.45	-4	6,629	-0.06%
2022/04/11	81	43.10	120	43.78	42.55	-39	6,476	-0.60%	大賣/
2022/04/08	115.1	43.12	64	43.05	43.80	51.1	6,156	0.83%	大買/
2022/04/07	60	43.36	98.2	43.14	42.95	-38.2	5,796	-0.66%
2022/04/06	25	40.58	2	40.48	40.40	23	5,378	0.43%
2022/04/01	132	43.64	131	43.42	41.50	1	5,326	0.02%	大買/大賣/
2022/03/31	43	42.48	113	42.35	42.70	-70	4,699	-1.49%	大賣/
2022/03/30	2	40.90	10	40.77	40.95	-8	4,508	-0.18%
2022/03/29	7.1	40.21	7	39.92	39.90	0.1	4,507	0.00%
2022/03/28	2.3	40.26	42	39.87	40.65	-39.8	4,522	-0.88%
2022/03/25	43	40.97	15	41.04	41.15	28	4,505	0.62%
2022/03/24	0	0.00	8	41.31	40.55	-8	4,467	-0.18%
2022/03/23	9	41.05	4	41.31	41.25	5	4,439	0.11%
2022/03/22	18	41.12	38	41.26	41.15	-20	4,403	-0.45%
2022/03/21	10	40.20	14	40.36	40.35	-4	4,325	-0.09%
2022/03/18	4	39.23	1	39.05	39.05	3	4,386	0.07%
2022/03/17	3	38.80	10	38.85	38.80	-7	4,468	-0.16%
2022/03/16	3	37.98	1	37.75	37.75	2	4,609	0.04%
2022/03/15	1	38.10	0	0.00	37.50	1	4,702	0.02%
2022/03/14	0	0.00	0	38.20	38.20	0	4,761	0.00%
2022/03/11	1	37.95	1	37.90	38.15	0	4,926	0.00%
2022/03/09	10	37.30	35	37.33	37.75	-25	5,219	-0.48%
2022/03/08	1	37.30	4	36.74	36.00	-3	5,317	-0.06%
2022/03/07	5	37.51	5	37.55	37.10	0	5,357	0.00%
2022/03/04	4	39.84	19	39.41	39.05	-15	5,446	-0.28%
2022/03/03	16	41.02	6	40.49	39.80	10	5,537	0.18%
2022/03/02	5	39.92	0	0.00	39.95	5	5,566	0.09%
2022/03/01	3	40.53	19	40.21	40.50	-16	5,708	-0.28%
2022/02/25	0.2	38.65	12	39.28	38.80	-11.8	6,023	-0.20%
2022/02/24	26	39.69	4	39.40	38.60	22	6,108	0.36%
2022/02/23	0.1	40.64	5	40.68	40.55	-4.9	6,144	-0.08%
2022/02/22	9	40.01	1	39.60	39.70	8	6,348	0.13%
2022/02/21	0	0.00	10	40.95	40.80	-10	6,731	-0.15%
2022/02/18	19	40.88	14	40.68	40.85	5	6,936	0.07%
2022/02/17	13	41.41	12	41.28	40.85	1	7,449	0.01%
2022/02/16	15	41.80	22	41.90	42.05	-7	7,729	-0.09%
2022/02/15	1	40.35	34	40.57	40.35	-33	7,766	-0.42%
2022/02/14	6.3	39.72	10	39.72	39.40	-3.7	7,968	-0.05%
2022/02/11	14	40.94	2	40.95	40.75	12	8,079	0.15%
2022/02/10	15	42.08	22	41.81	41.60	-7	8,150	-0.09%
2022/02/09	25	42.19	49	42.24	42.00	-24	8,151	-0.29%
2022/02/08	67	42.45	47.3	42.30	42.50	19.7	8,338	0.24%
2022/02/07	22	41.31	56	41.48	41.90	-34	8,113	-0.42%
2022/01/26	12	39.78	26	39.85	39.30	-14	7,866	-0.18%
2022/01/25	16	39.84	46	39.96	38.50	-30	7,821	-0.38%
2022/01/24	6	37.32	12	37.23	38.20	-6	7,673	-0.08%
2022/01/21	16	39.33	17	39.45	38.90	-1	7,730	-0.01%
2022/01/20	20	39.69	13	39.88	39.45	7	7,757	0.09%
2022/01/19	40	38.76	25	38.69	38.20	15	7,660	0.20%
2022/01/18	7	37.38	1	36.85	36.85	6	7,727	0.08%
2022/01/17	7	37.09	1	37.00	37.05	6	7,792	0.08%
2022/01/14	4	34.34	5	34.26	34.45	-1	7,750	-0.01%
2022/01/13	0	0.00	1.3	35.16	35.10	-1.3	7,752	-0.02%
2022/01/12	0	0.00	19	36.15	35.50	-19	7,751	-0.25%
2022/01/11	6	36.80	61	36.59	36.45	-55	7,759	-0.71%
2022/01/10	6	37.49	0	0.00	37.45	6	7,749	0.08%
2022/01/07	4	37.28	10	37.10	37.30	-6	7,774	-0.08%
2022/01/06	46	38.37	15	37.93	38.50	31	7,781	0.40%
2022/01/05	3	39.93	3	40.13	39.90	0	7,727	0.00%
2022/01/04	3	39.93	3	40.28	39.85	0	7,774	0.00%
2022/01/03	8	39.71	0	0.00	39.70	8	7,792	0.10%
2021/12/30	4.1	40.00	2.2	39.95	39.95	1.9	7,824	0.02%
2021/12/29	39	40.10	2	40.05	40.05	37	7,915	0.47%
2021/12/28	5	40.77	3	41.08	40.40	2	8,243	0.02%
2021/12/27	12.6	40.23	9	40.46	40.30	3.6	8,295	0.04%
2021/12/24	9.6	40.20	6	40.53	39.95	3.6	8,359	0.04%
2021/12/23	6.2	41.25	5	41.27	41.15	1.2	8,360	0.01%
2021/12/22	2.1	41.65	0	0.00	41.40	2.1	8,433	0.02%
2021/12/21	6.1	40.86	3	40.95	40.95	3.1	8,597	0.04%
2021/12/20	8.2	41.01	14	40.70	41.05	-5.8	8,603	-0.07%
2021/12/17	25	40.16	6	40.09	40.00	19	8,562	0.22%
2021/12/16	8	41.19	4	40.95	41.20	4	8,485	0.05%
2021/12/14	36	41.47	3	42.10	40.90	33	8,390	0.39%
2021/12/13	31	44.39	30	43.51	43.00	1	8,274	0.01%
2021/12/10	52.7	42.95	31	43.06	44.50	21.7	8,162	0.27%
2021/12/09	17.6	44.84	38	45.77	44.50	-20.5	8,038	-0.25%
2021/12/08	51	45.31	26	45.47	45.15	25	7,958	0.31%
2021/12/07	42	45.56	26	45.29	45.85	16	7,912	0.20%
2021/12/06	77	45.54	90	45.58	45.45	-13	7,813	-0.17%
2021/12/03	49	44.61	87	44.74	44.50	-38	7,663	-0.50%
2021/12/02	25	43.65	14	43.21	43.05	11	7,505	0.15%
2021/12/01	39	43.31	32.4	43.65	43.40	6.6	7,396	0.09%
2021/11/30	69	43.79	126.3	44.07	43.40	-57.3	7,356	-0.78%	大賣/
2021/11/29	48.4	41.71	20	41.91	42.25	28.4	7,265	0.39%
2021/11/26	58.2	42.86	44.1	43.20	42.90	14.1	7,148	0.20%
2021/11/25	54.1	44.99	80	45.11	44.95	-25.9	7,006	-0.37%
2021/11/24	94	44.03	95	44.36	45.15	-1	6,847	-0.01%
2021/11/23	39	42.43	24	42.77	42.05	15	6,516	0.23%
2021/11/22	16	43.49	23	43.43	43.00	-7	6,432	-0.11%
2021/11/19	41	43.32	50	43.34	43.65	-9	6,353	-0.14%
2021/11/18	31	45.54	56	45.13	44.10	-25	6,144	-0.41%
2021/11/17	49	43.62	52	43.86	43.50	-3	5,726	-0.05%
2021/11/16	159	43.35	69	43.10	42.05	90	5,502	1.64%	大買/
2021/11/15	68.2	40.16	96.4	41.00	41.55	-28.2	4,984	-0.57%
2021/11/12	47.1	38.64	37	38.22	37.80	10.1	4,667	0.22%
2021/11/11	17.1	40.41	69	40.90	39.00	-51.9	4,548	-1.14%
2021/11/10	31.3	39.01	42	39.74	39.50	-10.7	4,331	-0.25%
2021/11/09	2	39.40	16	38.98	38.85	-14	4,179	-0.33%
2021/11/08	30	38.61	28	39.68	38.00	2	4,063	0.05%
2021/11/05	80	39.50	17	39.80	39.80	63	3,986	1.58%
2021/11/04	5	37.96	5	38.32	38.20	0	3,769	0.00%
2021/11/03	38.5	37.16	1	37.05	37.00	37.5	3,715	1.01%
2021/11/02	117	37.98	97	37.10	37.10	20	3,701	0.54%	大買/
2021/11/01	83.5	38.38	54	38.70	37.70	29.5	3,523	0.84%
2021/10/29	15	37.19	16.4	36.99	37.10	-1.4	3,433	-0.04%
2021/10/28	29	36.49	53	36.18	35.70	-24	3,373	-0.71%
2021/10/27	12.5	35.62	21	36.12	36.60	-8.5	3,439	-0.25%
2021/10/26	46	35.55	51	35.34	35.70	-5	3,391	-0.15%
2021/10/25	8.8	33.65	7	33.74	33.85	1.8	3,153	0.06%
2021/10/22	3.1	32.08	3	32.30	32.00	0.1	3,071	0.00%
2021/10/21	6.1	32.60	3	33.25	32.25	3.1	3,112	0.10%
2021/10/20	6	32.43	2	32.70	32.85	4	3,094	0.13%
2021/10/19	12	32.47	27	32.60	33.00	-15	3,099	-0.48%
2021/10/18	2	32.15	36	32.16	31.85	-34	3,073	-1.11%
2021/10/15	19	32.32	7	32.39	32.10	12	3,100	0.39%
2021/10/14	21	31.18	7	30.83	31.85	14	3,070	0.46%
2021/10/13	5	30.90	6	30.58	30.25	-1	3,034	-0.03%
2021/10/12	52	30.90	48	30.93	30.45	4	3,022	0.13%
2021/10/08	32.5	32.98	13	33.43	32.45	19.5	2,967	0.66%
2021/10/07	16	33.28	36	33.55	33.05	-20	2,948	-0.68%
2021/10/06	16	33.34	69	33.72	33.00	-53	2,963	-1.79%
2021/10/05	119	33.86	95	33.79	32.70	24	2,869	0.84%	大買/
2021/10/04	31	31.50	7	32.53	33.10	24	2,536	0.95%
2021/10/01	121	32.78	42	32.89	30.85	79	2,491	3.17%	大買/
2021/09/30	8	31.85	11	32.55	33.20	-3	2,443	-0.12%
2021/09/29	12.2	32.36	11	33.34	32.00	1.2	2,568	0.04%
2021/09/28	13	33.20	9	33.54	32.80	4	2,567	0.16%
2021/09/27	2	31.53	6	30.75	31.70	-4	2,393	-0.17%
2021/09/24	0	0.00	1	30.45	30.25	-1	2,400	-0.04%
2021/09/23	6	30.50	0	0.00	30.25	6	2,468	0.24%
2021/09/22	4	29.98	1	30.10	30.10	3	2,500	0.12%
2021/09/17	1	31.10	0	0.00	31.10	1	2,540	0.04%
2021/09/15	4	32.16	5	32.09	31.95	-1	2,544	-0.04%
2021/09/14	2	32.90	0	0.00	32.20	2	2,546	0.08%
2021/09/13	1	31.40	4	31.85	31.70	-3	2,509	-0.12%
2021/09/10	9	31.64	0	0.00	31.40	9	2,492	0.36%
2021/09/09	6	32.57	3	32.50	32.75	3	2,447	0.12%
2021/09/08	0	0.00	2	29.90	29.80	-2	2,374	-0.08%
2021/09/07	0	0.00	5	31.87	30.70	-5	2,373	-0.21%
2021/09/06	2	33.40	0	0.00	31.75	2	2,365	0.08%
2021/09/03	1	32.80	4	32.90	33.00	-3	2,359	-0.13%
2021/09/02	29	32.02	0	0.00	32.00	29	2,337	1.24%
2021/09/01	1	30.75	2	31.00	31.10	-1	2,301	-0.04%
2021/08/26	1	31.00	4	31.35	31.20	-3	2,278	-0.13%
2021/08/25	1	31.15	76	31.21	31.30	-75	2,257	-3.32%
2021/08/24	8	30.57	0	0.00	30.85	8	2,252	0.36%
2021/08/20	1	28.80	1	29.00	29.00	0	2,254	0.00%
2021/08/19	1	29.15	0	0.00	29.10	1	2,296	0.04%
2021/08/18	2	30.55	0	0.00	31.10	2	2,330	0.09%
2021/08/17	0	0.00	2	29.05	28.90	-2	2,319	-0.09%
2021/08/16	4	29.60	2	29.55	29.15	2	2,316	0.09%
2021/08/13	7	31.26	1	32.00	31.05	6	2,297	0.26%
2021/08/12	3	31.55	0	0.00	31.35	3	2,295	0.13%
2021/08/11	4	31.44	2	32.60	31.05	2	2,300	0.09%
2021/08/10	26	33.12	96	33.77	32.90	-70	2,272	-3.08%
2021/08/09	2	35.68	16.1	35.88	35.10	-14.1	2,218	-0.63%
2021/08/06	9	37.19	9	37.75	36.50	0	2,215	0.00%
2021/08/05	7	38.54	10	38.41	38.25	-3	2,210	-0.14%
2021/08/04	5.2	38.58	9	39.34	38.35	-3.8	2,225	-0.17%
2021/08/03	12.2	38.67	35	39.00	38.70	-22.8	2,185	-1.04%
2021/08/02	124	38.87	19	38.91	39.20	105	2,114	4.97%	大買/鉅額交易
2021/07/30	120	36.77	3	37.17	36.50	117	1,928	6.07%	大買/鉅額交易
2021/07/29	3	34.77	11	35.18	35.00	-8	1,859	-0.43%
2021/07/28	8	32.80	46	33.97	33.60	-38	1,858	-2.04%
2021/07/27	10	36.34	2	36.80	35.10	8	1,864	0.43%
2021/07/26	0	0.00	0	35.55	35.50	0	1,836	0.00%
2021/07/23	9	34.93	0	0.00	35.55	9	1,828	0.49%
2021/07/22	0	0.00	1	34.00	33.85	-1	1,816	-0.06%
2021/07/21	0	0.00	1	34.65	33.25	-1	1,806	-0.06%
2021/07/20	1	34.50	2	34.10	34.05	-1	1,768	-0.06%
2021/07/19	25	35.10	0	0.00	35.05	25	1,759	1.42%
2021/07/16	0	0.00	1	35.30	35.65	-1	1,774	-0.06%
2021/07/15	4	35.60	10	35.47	35.50	-6	1,778	-0.34%
2021/07/14	3	35.92	2	35.90	35.35	1	1,777	0.06%
2021/07/13	10	37.76	39	37.88	36.95	-29	1,760	-1.65%
2021/07/12	1	37.10	1	37.10	37.10	0	1,705	0.00%
2021/07/09	3	37.10	2	37.15	36.90	1	1,695	0.06%
2021/07/08	13	38.51	3	38.40	37.95	10	1,702	0.59%
2021/07/07	12	37.65	9	38.04	37.55	3	1,709	0.18%
2021/07/06	35	39.60	49	39.11	38.45	-14	1,717	-0.82%
2021/07/05	102	36.73	12	38.27	38.35	90	1,591	5.65%	大買/
2021/07/02	32	34.68	0	0.00	34.90	32	1,550	2.06%
2021/07/01	39	35.07	1	35.45	35.00	38	1,602	2.37%
2021/06/30	64	33.78	11	34.51	35.80	53	1,688	3.14%
2021/06/29	6	33.27	1	32.55	33.05	5	1,671	0.30%
2021/06/28	5	33.93	12	31.16	33.90	-7	1,655	-0.42%
2021/06/25	11	30.57	30	31.08	31.40	-19	1,624	-1.17%
2021/06/24	2	30.00	0	0.00	30.00	2	1,635	0.12%
2021/06/23	0	0.00	3	30.10	30.20	-3	1,634	-0.18%
2021/06/21	10	29.05	0	0.00	28.70	10	1,641	0.61%
2021/06/10	22	30.08	0	30.40	30.55	22	1,727	1.27%
2021/06/09	0	30.30	0	0.00	30.20	0	1,736	0.00%
2021/06/08	1	30.40	1	30.20	30.15	0	1,751	0.00%
2021/06/04	1	29.45	2	29.70	29.40	-1	1,782	-0.06%
2021/06/03	1	30.00	0	0.00	30.10	1	1,814	0.06%
2021/06/02	1	31.00	1	30.15	30.15	0	1,846	0.00%
2021/06/01	0	0.00	1	30.45	30.40	-1	1,854	-0.05%
2021/05/31	3	30.50	1	30.65	30.20	2	1,874	0.11%
2021/05/28	1	31.00	0	0.00	30.65	1	1,888	0.05%
2021/05/27	1	31.55	2	30.65	30.50	-1	1,913	-0.05%
2021/05/26	3	30.53	0	0.00	32.20	3	1,915	0.16%
2021/05/25	0	0.00	1	29.30	29.30	-1	1,935	-0.05%
2021/05/21	1	26.00	0	0.00	26.25	1	2,054	0.05%
2021/05/17	1	23.95	0	0.00	24.80	1	2,232	0.04%
2021/05/14	1	29.05	0	0.00	26.35	1	2,227	0.04%
2021/05/13	3	27.22	1	25.10	27.00	2	2,215	0.09%
2021/05/12	0	0.00	4	28.61	27.75	-4	2,197	-0.18%
2021/05/11	2	31.55	80	31.61	30.80	-78	2,215	-3.52%
2021/05/05	1	33.80	0	0.00	33.65	1	2,287	0.04%
2021/05/04	1	32.30	4	33.16	32.90	-3	2,364	-0.13%
2021/05/03	4	35.09	1	36.30	35.00	3	2,360	0.13%
2021/04/29	2	37.05	0	0.00	37.10	2	2,356	0.08%
2021/04/28	2	37.40	1	37.35	37.30	1	2,374	0.04%
2021/04/27	4	37.81	0	0.00	37.80	4	2,405	0.17%
2021/04/26	3	38.28	4	38.20	38.20	-1	2,420	-0.04%
2021/04/22	2	37.65	6	38.55	37.70	-4	2,468	-0.16%
2021/04/21	1	38.65	0	0.00	38.60	1	2,455	0.04%
2021/04/20	4	39.11	7	39.18	39.00	-3	2,478	-0.12%
2021/04/19	1	39.55	2	39.55	38.95	-1	2,522	-0.04%
2021/04/16	0	0.00	2	39.50	39.30	-2	2,593	-0.08%
2021/04/15	7	38.84	2	39.15	38.90	5	2,616	0.19%
2021/04/14	2	39.25	0	0.00	38.50	2	2,618	0.08%
2021/04/13	0	0.00	3	38.87	38.80	-3	2,642	-0.11%
2021/04/12	5	40.97	15	40.06	39.75	-10	2,657	-0.38%
2021/04/09	2	42.38	3	42.30	41.65	-1	2,658	-0.04%
2021/04/08	2	43.35	13	43.78	43.80	-11	2,631	-0.42%
2021/04/07	11	43.16	12	43.00	43.60	-1	2,621	-0.04%
2021/04/06	14	43.10	9	41.97	44.00	5	2,567	0.19%
2021/04/01	1	39.80	22	39.50	40.15	-21	2,509	-0.84%
2021/03/31	5	38.30	2	38.35	38.20	3	2,574	0.12%
2021/03/30	5	39.20	5	39.48	39.10	0	2,591	0.00%
2021/03/29	1	37.70	4	39.80	39.70	-3	2,588	-0.12%
2021/03/26	2	37.60	0	0.00	37.80	2	2,594	0.08%
2021/03/25	1	37.50	0	0.00	37.45	1	2,637	0.04%
2021/03/24	2	37.48	5	37.50	37.45	-3	2,662	-0.11%
2021/03/23	13	38.43	22	39.14	38.25	-9	2,673	-0.34%
2021/03/22	0	39.15	1	39.25	39.15	-1	2,662	-0.04%
2021/03/19	3	40.32	15	40.55	40.05	-12	2,679	-0.45%
2021/03/18	3	39.67	19	40.05	40.95	-16	2,686	-0.60%
2021/03/17	6	39.40	5	39.12	39.45	1	2,710	0.04%
2021/03/16	5	39.73	2	39.50	39.50	3	2,737	0.11%
2021/03/12	6	39.39	1	39.30	39.40	5	2,845	0.18%
2021/03/11	9	39.94	3	40.05	39.90	6	3,008	0.20%
2021/03/10	1	40.65	1	40.65	39.70	0	3,231	0.00%
2021/03/09	5	40.40	22	39.28	39.70	-17	3,461	-0.49%
2021/03/08	4	41.05	1	40.60	40.80	3	3,641	0.08%
2021/03/05	2	42.50	7	42.24	42.35	-5	3,669	-0.14%
2021/03/04	0	0.00	7	43.24	42.95	-7	3,788	-0.18%
2021/03/03	2	42.33	3	42.72	42.85	-1	3,801	-0.03%
2021/03/02	5	45.06	6	45.18	43.60	-1	3,807	-0.03%
2021/02/26	6	44.03	6	44.57	44.85	0	3,845	0.00%
2021/02/25	4	44.40	6	44.52	45.55	-2	3,906	-0.05%
2021/02/24	11	44.04	9	43.73	43.15	2	3,993	0.05%
2021/02/23	16	44.47	7	44.66	45.00	9	4,048	0.22%
2021/02/22	37	44.48	21	44.04	45.55	16	4,054	0.39%
2021/02/19	5	41.40	2	40.88	41.45	3	3,988	0.08%
2021/02/18	9	39.78	3	39.73	40.05	6	4,055	0.15%
2021/02/17	7	39.21	6	39.37	40.00	1	4,124	0.02%
2021/02/05	0	0.00	6	38.58	38.30	-6	4,118	-0.15%
2021/02/04	1	39.10	1	39.00	38.95	0	4,168	0.00%
2021/02/03	0	0.00	3	38.78	38.65	-3	4,249	-0.07%
2021/02/02	5	40.60	11	39.67	39.30	-6	4,321	-0.14%
2021/02/01	1	36.80	0	0.00	38.05	1	4,378	0.02%
2021/01/29	18	39.57	3.1	39.04	38.00	15	4,542	0.33%
2021/01/28	0	38.00	5	36.90	38.95	-5	4,791	-0.10%
2021/01/27	10	38.23	6	37.83	38.00	4	5,020	0.08%
2021/01/26	14	38.89	63.5	38.87	38.60	-49.5	5,387	-0.92%
2021/01/25	0	35.50	6	35.73	36.90	-6	5,574	-0.11%
2021/01/22	6	33.34	18	33.08	33.55	-12	5,613	-0.21%
2021/01/21	2	34.08	7	34.51	34.20	-5	5,605	-0.09%
2021/01/20	11.3	34.20	2	34.60	34.05	9.3	5,602	0.17%
2021/01/19	0	0.00	2.2	37.83	36.35	-2.2	5,579	-0.04%
2021/01/18	6	37.63	3	37.25	37.20	3	5,586	0.05%
2021/01/15	1	39.30	2	39.10	38.70	-1	5,587	-0.02%
2021/01/14	1	38.00	3	37.65	37.95	-2	5,599	-0.04%
2021/01/13	5	38.43	7	38.31	38.20	-2	5,663	-0.04%
2021/01/12	7	36.20	15	36.47	35.95	-8	5,738	-0.14%
2021/01/11	51	37.86	2.3	35.74	37.65	48.8	5,783	0.84%
2021/01/08	2	39.35	0	0.00	39.05	2	5,781	0.03%
2021/01/07	6	40.15	5	40.31	40.00	1	5,826	0.02%
2021/01/06	13.1	39.93	27	40.20	39.80	-14	5,971	-0.23%
2021/01/05	12	43.12	44	42.04	41.60	-32	5,985	-0.53%
2021/01/04	60	42.89	6	42.68	42.80	54	6,044	0.89%
2020/12/31	1	41.45	0	0.00	41.30	1	6,066	0.02%
2020/12/30	29	41.60	6.2	42.02	42.00	22.8	6,061	0.38%
2020/12/29	0	0.00	10	39.73	39.50	-10	6,028	-0.17%
2020/12/28	7	39.12	11	39.38	39.15	-4	6,021	-0.07%
2020/12/25	24	39.95	34	39.60	40.35	-10	5,973	-0.17%
2020/12/24	35	42.17	20	43.11	41.80	15	5,891	0.25%
2020/12/23	1.2	41.58	0	0.00	42.50	1.2	5,922	0.02%
2020/12/22	26	42.18	2	42.55	41.50	24	5,968	0.40%
2020/12/21	6	41.71	0	0.00	41.30	6	6,036	0.10%
2020/12/18	5.3	43.05	2	43.95	43.00	3.3	6,038	0.05%
2020/12/17	0	0.00	11	45.04	44.05	-11	6,032	-0.18%
2020/12/16	1	44.90	2	44.35	44.90	-1	6,063	-0.02%
2020/12/15	6	44.28	28	44.91	43.75	-22	6,138	-0.36%
2020/12/14	3	44.93	1	44.90	44.90	2	6,110	0.03%
2020/12/11	2	44.93	2	45.33	45.30	0	6,101	0.00%
2020/12/10	2	45.48	5	45.90	45.50	-3	6,081	-0.05%
2020/12/09	2	46.38	11	46.74	46.45	-9	6,052	-0.15%
2020/12/08	6	47.08	5	47.13	47.20	1	6,016	0.02%
2020/12/07	10	45.79	57	46.58	45.15	-47	5,945	-0.79%
2020/12/04	74	50.79	67	50.07	49.90	7	5,781	0.12%
2020/12/03	39.1	53.19	39	52.88	54.90	0.1	5,571	0.00%
2020/12/02	65	48.75	16	48.80	50.70	49	5,343	0.92%
2020/12/01	16	46.20	12	45.80	46.10	4	5,163	0.08%
2020/11/30	36	46.92	53	45.75	45.00	-17	5,127	-0.33%
2020/11/27	30.1	47.13	36	47.08	47.05	-6	5,031	-0.12%
2020/11/26	19	47.15	1	47.10	47.30	18	5,032	0.36%
2020/11/25	16	47.02	27	47.97	47.20	-11	5,055	-0.22%
2020/11/24	47	48.18	53	47.53	47.00	-6	5,030	-0.12%
2020/11/23	62	48.41	6	48.34	48.80	56	5,037	1.11%
2020/11/20	20	48.99	39.1	48.40	48.35	-19.1	4,954	-0.39%
2020/11/19	2	49.45	3	49.33	50.40	-1	4,860	-0.02%
2020/11/18	1	48.05	22	47.78	48.05	-21	4,789	-0.44%
2020/11/17	26	48.24	25.3	48.57	48.30	0.7	4,737	0.01%
2020/11/16	2	47.45	4	46.46	47.85	-2	4,689	-0.04%
2020/11/13	1	45.45	4	46.27	45.75	-3	4,663	-0.06%
2020/11/12	14	45.79	14	45.86	45.75	0	4,666	0.00%
2020/11/11	18	45.89	20	44.73	47.05	-2	4,679	-0.04%
2020/11/10	28	45.54	7	45.41	44.90	21	4,623	0.45%
2020/11/09	4	47.44	85	47.26	46.50	-81	4,551	-1.78%
2020/11/06	88	46.99	32	47.08	47.60	56	4,465	1.25%
2020/11/05	49	46.95	77	47.19	46.00	-28	4,329	-0.65%
2020/11/04	34.5	45.12	28	44.89	45.00	6.5	4,100	0.16%
2020/11/03	51	42.34	58	43.22	45.10	-7	3,930	-0.18%
2020/11/02	96	39.40	34.7	39.81	41.00	61.3	3,561	1.72%
2020/10/30	0	0.00	1	36.30	37.45	-1	3,310	-0.03%
2020/10/29	1	34.50	2	34.58	35.85	-1	3,264	-0.03%
2020/10/28	7	35.99	2	36.45	35.65	5	3,285	0.15%
2020/10/27	7	36.64	16	36.58	36.35	-9	3,293	-0.27%
2020/10/26	6	36.31	0	0.00	36.10	6	3,298	0.18%
2020/10/23	2	36.98	0	0.00	37.00	2	3,313	0.06%
2020/10/22	6	37.14	15	37.01	36.95	-9	3,366	-0.27%
2020/10/21	9	38.73	0	0.00	38.30	9	3,397	0.26%
2020/10/20	8	40.06	16	39.53	39.85	-8	3,428	-0.23%
2020/10/19	14	39.24	6	39.13	39.50	8	3,365	0.24%
2020/10/16	7	38.24	11	37.74	38.00	-4	3,327	-0.12%
2020/10/15	29	39.25	19	39.25	39.00	10	3,279	0.30%
2020/10/14	7	39.49	17	39.30	38.95	-10	3,255	-0.31%
2020/10/13	16	37.17	5	37.59	38.00	11	3,197	0.34%
2020/10/12	14	36.10	16	37.72	37.95	-2	3,207	-0.06%
2020/10/08	1	36.00	4	35.18	36.20	-3	3,144	-0.10%
2020/10/07	5	33.84	2	34.00	34.20	3	3,112	0.10%
2020/10/06	0	0.00	12	34.13	33.95	-12	3,158	-0.38%
2020/10/05	12	33.02	0	0.00	32.80	12	3,261	0.37%
2020/09/30	2	33.70	3	33.77	33.80	-1	3,421	-0.03%
2020/09/29	12	33.91	8	34.40	33.50	4	3,470	0.12%
2020/09/28	8	31.23	10	31.86	34.10	-2	3,617	-0.06%
2020/09/25	27	30.90	23	31.91	31.10	4	3,636	0.11%
2020/09/24	19	33.69	23	34.17	32.55	-4	3,686	-0.11%
2020/09/23	5	36.13	0	0.00	35.30	5	3,768	0.13%
2020/09/22	6	36.79	1	37.30	36.50	5	3,926	0.13%
2020/09/21	5	38.38	12	38.18	38.00	-7	3,973	-0.18%
2020/09/18	6	38.11	8	39.00	39.10	-2	3,924	-0.05%
2020/09/17	5	36.62	0	0.00	36.30	5	3,846	0.13%
2020/09/16	9	36.43	0	0.00	36.15	9	3,857	0.23%
2020/09/15	10	36.75	10	36.65	36.60	0	3,857	0.00%
2020/09/14	13	36.27	1	35.80	36.50	12	3,848	0.31%
2020/09/11	4	35.90	1	36.45	35.75	3	3,861	0.08%
2020/09/10	1	36.35	0.1	35.95	36.10	0.9	3,900	0.02%
2020/09/09	2	35.95	2	35.40	36.80	0	3,897	0.00%
2020/09/08	1	35.70	0	0.00	35.85	1	3,901	0.03%
2020/09/07	0	0.00	9	36.85	36.50	-9	3,904	-0.23%
2020/09/04	2	36.85	1	36.30	36.65	1	3,934	0.03%
2020/09/03	0	0.00	11	37.66	37.30	-11	3,949	-0.28%
2020/09/02	5	38.28	0	0.00	37.90	5	4,035	0.12%
2020/09/01	14	39.13	0	0.00	38.80	14	4,047	0.35%
2020/08/31	2	39.00	4	39.13	39.35	-2	4,041	-0.05%
2020/08/28	15	38.88	13	38.81	38.90	2	4,039	0.05%
2020/08/27	16.4	39.51	7	38.71	39.00	9.4	4,027	0.23%
2020/08/26	2	37.35	7	37.16	37.70	-5	3,958	-0.13%
2020/08/25	12	35.47	5	35.20	35.05	7	3,924	0.18%
2020/08/24	10	34.98	0	0.00	34.90	10	3,927	0.25%
2020/08/21	5	34.00	0	0.00	34.35	5	3,956	0.13%
2020/08/20	3	33.58	6	33.65	33.80	-3	3,992	-0.08%
2020/08/19	6	35.97	3	35.47	35.80	3	4,003	0.07%
2020/08/18	3	33.50	1	34.00	33.35	2	4,024	0.05%
2020/08/17	4	34.86	20	34.37	34.50	-16	4,020	-0.40%
2020/08/14	2	36.10	7	36.21	36.10	-5	3,998	-0.13%
2020/08/13	3	36.58	0	0.00	36.50	3	4,017	0.07%
2020/08/12	1	37.15	26	36.38	37.20	-25	4,108	-0.61%
2020/08/11	22	37.91	2	37.85	37.20	20	4,127	0.48%
2020/08/10	28	38.99	3	38.70	38.60	25	4,182	0.60%
2020/08/07	23	38.89	6	38.33	39.90	17	4,209	0.40%
2020/08/06	11	36.98	0	0.00	36.90	11	4,169	0.26%
2020/08/05	12	37.19	5	36.04	37.00	7	4,217	0.17%
2020/08/04	1	36.90	1	37.00	36.75	0	4,335	0.00%
2020/07/31	10	37.83	0	0.00	38.15	10	4,819	0.21%
2020/07/30	0	0.00	8	37.42	37.75	-8	4,995	-0.16%
2020/07/29	3	36.07	12	36.08	36.70	-9	5,103	-0.18%
2020/07/28	7	37.12	11	37.02	36.20	-4	5,147	-0.08%
2020/07/27	50	38.52	25	38.84	37.55	25	5,174	0.48%
2020/07/24	33	41.14	102	39.92	39.95	-69	5,227	-1.32%	大賣/
2020/07/23	13	41.33	4	41.45	42.05	9	5,389	0.17%
2020/07/22	13	41.22	3	39.80	41.35	10	5,464	0.18%
2020/07/21	8	38.97	1	39.70	38.90	7	5,613	0.12%
2020/07/20	6	35.93	5	36.08	38.70	1	5,708	0.02%
2020/07/17	9	40.13	7	41.49	38.55	2	5,734	0.03%
2020/07/16	9	38.16	5	38.66	41.10	4	5,708	0.07%
2020/07/15	20	37.71	1	38.50	37.40	19	5,689	0.33%
2020/07/14	22	37.99	11	37.66	38.00	11	5,754	0.19%
2020/07/13	29	37.71	5	36.90	37.85	24	5,826	0.41%
2020/07/10	26	36.85	171	38.43	36.95	-145	5,806	-2.50%	大賣/鉅額交易
2020/07/09	2	37.10	1	38.60	38.60	1	5,696	0.02%
2020/07/08	1	34.60	0	0.00	35.10	1	5,540	0.02%
2020/07/07	170	30.01	12	29.73	31.95	158	5,497	2.87%	大買/鉅額交易
2020/07/06	3	29.78	0	0.00	29.05	3	5,361	0.06%
2020/07/03	10	28.77	15	29.00	28.75	-5	5,356	-0.09%
2020/07/02	20	28.36	9	29.19	28.60	11	5,270	0.21%
2020/07/01	14	27.21	1	27.00	27.90	13	5,129	0.25%
2020/06/29	1	23.15	0	0.00	23.10	1	4,877	0.02%
2020/06/23	3	23.25	0	0.00	23.40	3	4,893	0.06%
2020/06/22	0	0.00	13	24.23	23.75	-13	4,894	-0.27%
2020/06/18	13	23.95	0	0.00	23.90	13	4,915	0.26%
2020/06/17	6	23.88	0	0.00	24.35	6	4,923	0.12%
2020/06/16	4	23.18	2	23.15	23.00	2	4,915	0.04%
2020/06/15	3	23.23	10	23.00	23.00	-7	4,966	-0.14%
2020/06/12	1	21.50	1	22.55	23.55	0	4,969	0.00%
2020/06/11	0	0.00	2	23.30	23.00	-2	4,978	-0.04%
2020/06/10	2	24.43	16	24.30	24.20	-14	4,963	-0.28%
2020/06/09	10	23.00	20	22.73	23.65	-10	4,954	-0.20%
2020/06/08	7	25.26	2	25.10	24.75	5	4,927	0.10%
2020/06/05	5	25.38	1	25.50	25.45	4	5,001	0.08%
2020/06/04	3	25.43	0	0.00	25.30	3	5,034	0.06%
2020/06/03	1	26.05	0	0.00	25.90	1	5,021	0.02%
2020/06/02	0	0.00	1	26.90	26.30	-1	4,997	-0.02%
2020/06/01	1	26.10	0	0.00	25.85	1	4,969	0.02%
2020/05/29	0	0.00	3	25.50	25.20	-3	4,990	-0.06%
2020/05/28	1	25.40	0	0.00	25.35	1	5,002	0.02%
2020/05/27	2	26.00	6	25.90	25.95	-4	4,993	-0.08%
2020/05/26	24	27.22	0	0.00	26.65	24	5,035	0.48%
2020/05/25	2	26.70	2	25.80	26.95	0	5,006	0.00%
2020/05/22	1	25.45	0	0.00	25.30	1	4,962	0.02%
2020/05/21	1	25.80	2	25.65	25.80	-1	4,965	-0.02%
2020/05/20	1	25.30	6	25.40	25.15	-5	4,982	-0.10%
2020/05/19	7	25.99	13	25.00	25.95	-6	4,961	-0.12%
2020/05/18	0	0.00	3	24.30	24.10	-3	4,876	-0.06%
2020/05/15	3	24.73	9	25.14	24.50	-6	4,862	-0.12%
2020/05/14	1	24.70	14	25.36	24.50	-13	4,797	-0.27%
2020/05/13	3	26.40	0	0.00	26.05	3	4,810	0.06%
2020/05/12	1	26.80	7	26.36	26.10	-6	4,859	-0.12%
2020/05/11	16	25.32	3	25.43	26.20	13	4,863	0.27%
2020/05/08	26	27.75	72	28.23	26.15	-46	4,859	-0.95%
2020/05/07	82	26.69	4	26.35	27.40	78	4,664	1.67%
2020/05/06	7	24.63	7	24.26	24.95	0	4,554	0.00%
2020/05/05	4	22.58	11	22.45	22.70	-7	4,469	-0.16%
2020/05/04	9	22.99	16	22.80	22.80	-7	4,394	-0.16%
2020/04/30	2	23.95	17	24.13	23.60	-15	4,351	-0.34%
2020/04/29	10	23.22	24	23.17	23.80	-14	4,310	-0.32%
2020/04/28	24	24.36	29	23.96	23.75	-5	4,265	-0.12%
2020/04/27	3	22.43	31.2	23.23	23.35	-28.2	4,021	-0.70%
2020/04/24	17	20.89	35	20.40	21.25	-18	3,958	-0.45%
2020/04/23	4	19.69	33.8	19.67	19.70	-29.8	3,853	-0.77%
2020/04/22	12	17.01	10	18.32	18.45	2	3,750	0.05%
2020/04/21	25	17.60	33	17.49	17.25	-8	3,695	-0.22%
2020/04/20	5	18.30	3	18.20	18.40	2	3,684	0.05%
2020/04/17	8	17.40	35	17.65	18.05	-27	3,645	-0.74%
2020/04/16	26	16.66	5	17.40	17.40	21	3,539	0.59%
2020/04/15	4	15.93	0	0.00	16.35	4	3,430	0.12%
2020/04/14	0	0.00	1	14.90	14.90	-1	3,392	-0.03%
2020/04/13	0	0.00	2	14.95	14.65	-2	3,409	-0.06%
2020/04/10	15	14.25	10	14.60	14.95	5	3,454	0.14%
2020/04/09	57	14.95	11	14.80	14.45	46	3,456	1.33%
2020/04/08	0	0.00	4	15.30	15.30	-4	3,516	-0.11%
2020/04/06	0	0.00	63	13.00	13.00	-63	3,728	-1.69%
2020/03/30	0	0.00	9	10.16	11.10	-9	3,813	-0.24%
2020/03/27	7	11.10	0	0.00	10.75	7	3,816	0.18%
2020/03/25	12	11.21	0	0.00	11.20	12	3,786	0.32%
2020/03/23	62	10.01	6	10.13	10.05	56	3,749	1.49%
2020/03/20	4	11.05	50	11.01	11.05	-46	3,719	-1.24%
2020/03/19	51	10.08	8	10.11	10.05	43	3,688	1.17%
2020/03/18	1	11.10	9	11.62	11.15	-8	3,662	-0.22%
2020/03/17	13	12.78	4	12.30	12.10	9	3,681	0.24%
2020/03/16	30	13.92	0	0.00	13.35	30	3,689	0.81%
2020/03/13	0.3	14.50	23	13.45	14.50	-22.7	3,742	-0.61%
2020/03/12	7	15.25	11	15.02	14.90	-4	3,782	-0.11%
2020/03/11	17	16.37	3	16.15	16.55	14	3,816	0.37%
2020/03/10	0	0.00	5	13.83	15.05	-5	3,725	-0.13%
2020/03/09	4	13.93	12	14.63	13.70	-8	3,670	-0.22%
2020/03/06	1	14.85	4	14.79	14.90	-3	3,683	-0.08%
2020/03/05	0	0.00	7	15.46	15.25	-7	3,750	-0.19%
2020/03/04	16	15.17	17	15.36	15.20	-1	3,785	-0.03%
2020/03/03	1	16.10	20	16.59	16.10	-19	3,761	-0.51%
2020/03/02	16	15.40	28	15.81	16.35	-12	3,725	-0.32%
2020/02/27	30	16.30	15	16.13	15.90	15	3,684	0.41%
2020/02/26	19	17.83	1	18.20	17.50	18	3,588	0.50%
2020/02/25	15	18.36	0	0.00	18.40	15	3,547	0.42%
2020/02/24	5	18.85	2	18.90	18.90	3	3,500	0.09%
2020/02/21	3	19.57	5	19.62	19.35	-2	3,458	-0.06%
2020/02/20	20	18.96	0	0.00	18.70	20	3,377	0.59%
2020/02/19	17	19.24	4	19.15	19.00	13	3,338	0.39%
2020/02/18	1	19.25	2	19.33	19.25	-1	3,309	-0.03%
2020/02/17	6	19.42	1	19.70	19.55	5	3,274	0.15%
2020/02/14	11	18.82	12	19.35	19.70	-1	3,236	-0.03%
2020/02/13	12	19.55	11	19.99	19.00	1	3,138	0.03%
2020/02/12	3	20.25	3	20.43	20.20	0	3,034	0.00%
2020/02/11	14	20.39	4	20.33	20.60	10	2,955	0.34%
2020/02/10	5	19.61	6	18.48	19.20	-1	2,815	-0.04%
2020/02/07	4	19.14	17	18.71	19.15	-13	2,720	-0.48%
2020/02/06	18	17.76	7	17.92	18.50	11	2,563	0.43%
2020/02/05	4	15.65	27	16.50	16.85	-23	2,439	-0.94%
2020/02/04	4	14.61	3	14.53	15.35	1	2,373	0.04%
2020/02/03	16	15.26	0	0.00	15.25	16	2,320	0.69%
2020/01/31	20	15.80	2	16.10	16.90	18	2,254	0.80%
2020/01/30	2	16.90	9	16.80	16.80	-7	2,159	-0.32%
2020/01/20	0	0.00	3.7	18.70	18.65	-3.7	2,127	-0.17%
2020/01/17	12	17.95	2	18.00	18.15	10	2,062	0.48%
2020/01/16	0	0.00	2	18.65	18.20	-2	1,954	-0.10%
2020/01/14	1	17.80	0.1	18.25	18.40	0.9	1,895	0.05%
2020/01/10	2	16.20	0	0.00	16.30	2	1,802	0.11%
2020/01/07	0	0.00	7	16.25	16.35	-7	1,747	-0.40%
2020/01/06	0	0.00	10	15.80	16.05	-10	1,711	-0.58%
2020/01/02	14	18.35	19	18.24	18.15	-5	1,607	-0.31%
2019/12/31	23	17.68	4	17.68	17.85	19	1,497	1.27%
2019/12/30	14	15.59	0	0.00	16.25	14	1,348	1.04%
2019/12/27	4	14.79	2.5	14.90	14.90	1.5	1,171	0.12%
2019/12/26	0	0.00	5	13.32	13.55	-5	1,051	-0.48%
2019/12/25	2	12.50	0	0.00	12.70	2	1,018	0.20%
2019/12/20	0	0.00	2	11.45	11.40	-2	955	-0.21%
2019/12/18	2	11.50	0	0.00	11.50	2	940	0.21%
2019/12/17	0	0.00	4	10.95	11.10	-4	925	-0.43%
2019/12/13	2	10.80	0	0.00	10.80	2	901	0.22%
2019/12/12	4	12.21	0	0.00	12.00	4	859	0.47%
2019/12/11	0	0.00	2	12.20	12.25	-2	813	-0.25%
2019/12/10	1	11.60	2.3	11.31	11.95	-1.3	757	-0.17%
2019/12/09	11	10.45	5	10.59	10.90	6	662	0.91%
2019/12/06	7	9.63	0	0.00	9.93	7	575	1.22%
2019/12/05	0	0.00	35	8.69	9.03	-35	452	-7.74%
2019/12/03	0	0.00	10	8.37	8.45	-10	403	-2.48%
2019/12/02	35	8.49	3	8.37	8.46	32	348	9.18%
2019/11/29	12	7.68	3	7.55	7.74	9	258	3.48%
2019/11/07	0	0.00	1	6.39	6.36	-1	142	-0.70%
2019/10/17	0	0.00	3	6.36	6.38	-3	146	-2.04%
2019/09/23	1	6.65	0	0.00	6.68	1	162	0.62%
2019/09/18	1	6.67	0	0.00	6.60	1	159	0.63%
2019/09/11	1	6.55	0	0.00	6.55	1	159	0.63%
2019/09/09	1	6.68	0	0.00	6.57	1	158	0.63%
2019/07/02	0	0.00	6	6.78	7.03	-6	162	-3.69%
2019/04/26	0	0.00	2	6.80	6.82	-2	241	-0.83%
2019/04/16	1	6.77	0	0.00	6.87	1	230	0.43%
2019/04/02	1	7.09	0	0.00	7.12	1	218	0.46%
2019/03/28	3	7.30	0	0.00	7.23	3	218	1.38%
2019/03/18	0	0.00	4	7.58	7.62	-4	221	-1.80%
2018/09/25	4	6.66	0	0.00	6.66	4	422	0.95%
2018/09/11	0	0.00	1	6.96	7.00	-1	555	-0.18%
2018/09/10	2	6.91	0	0.00	6.90	2	565	0.35%
2018/08/17	0	0.00	10	8.02	8.02	-10	1,500	-0.67%
2018/08/16	5	8.07	0	0.00	8.09	5	1,543	0.32%
2018/08/13	5	8.30	0	0.00	8.39	5	1,535	0.33%
2018/08/08	0	0.00	5	8.44	8.39	-5	1,528	-0.33%
2018/07/30	0	0.00	5	8.96	9.00	-5	1,531	-0.33%
2018/07/27	2	9.10	0	0.00	9.07	2	1,570	0.13%
2018/07/12	3	8.52	0	0.00	8.52	3	1,539	0.19%
2018/07/09	10	8.37	0	0.00	8.34	10	1,548	0.65%
2018/07/02	5	9.12	0	0.00	8.98	5	1,528	0.33%
2018/06/22	1	9.45	6	9.55	9.50	-5	1,489	-0.34%
2018/06/21	6	9.25	6	9.39	9.74	0	1,443	0.00%
2018/06/20	3	9.02	5	9.01	9.03	-2	1,413	-0.14%
2018/06/15	0	0.00	6	9.30	9.32	-6	1,389	-0.43%
2018/06/14	3	8.70	22	9.14	9.17	-19	1,353	-1.40%
2018/06/12	6	9.18	7	9.25	9.00	-1	1,276	-0.08%
2018/06/11	0	0.00	3	9.32	9.43	-3	1,236	-0.24%
2018/06/07	2	9.79	2	9.90	9.78	0	1,159	0.00%
2018/06/06	30	9.94	66	9.90	10.20	-36	1,078	-3.34%
2018/06/05	5	9.40	0	0.00	9.40	5	928	0.54%
2018/06/04	22	9.46	11	9.29	9.40	11	875	1.26%
2018/06/01	21	9.53	5	9.68	9.70	16	785	2.04%
2018/05/31	40	8.77	1	8.50	8.89	39	614	6.34%
2018/05/30	1	8.12	0	0.00	8.09	1	532	0.19%
2018/05/25	0	0.00	3	7.59	7.75	-3	485	-0.62%
2018/05/24	0	0.00	1	7.30	7.49	-1	440	-0.23%
2018/05/15	0	0.00	2	6.80	6.77	-2	407	-0.49%
2018/05/14	0	0.00	0	6.85	6.83	0	421	0.00%
2018/05/11	0	0.00	4	6.80	6.77	-4	420	-0.95%
2018/05/03	4	6.58	0	0.00	6.64	4	373	1.07%
2018/04/23	0	0.00	2	6.07	6.05	-2	409	-0.49%
2018/04/11	1	6.71	0	0.00	6.55	1	410	0.24%
2018/03/31	0	0.00	2	7.00	6.99	-2	391	-0.51%
2018/03/01	0	0.00	3	8.00	7.95	-3	488	-0.61%
2018/02/08	5	7.13	0	0.00	7.30	5	506	0.99%
2018/02/06	3	6.85	5	7.32	6.90	-2	505	-0.40%
2018/01/25	0	7.99	0	0.00	7.92	0	497	0.00%
2018/01/22	5	7.82	0	0.00	7.81	5	482	1.04%
2018/01/03	0	8.57	0	0.00	8.59	0	542	0.00%
2018/01/02	1	8.60	0	0.00	8.64	1	550	0.18%