系統電 (5309)-國泰-桃園券商分點個股進出

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

系統電

(5309)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	34	39.81	66.1	39.98	39.75	-32.1	4,911	-0.65%
2024/11/19	132.1	39.94	98.1	40.07	40.75	34	5,163	0.66%	大買/
2024/11/18	88.6	40.47	99.3	41.02	40.00	-10.8	4,807	-0.22%
2024/11/15	81.6	39.92	60	39.14	38.85	21.6	4,422	0.49%
2024/11/14	46.6	40.07	48.1	39.96	40.50	-1.5	4,266	-0.03%
2024/11/13	154.7	40.77	183	40.45	40.20	-28.3	3,996	-0.71%	大買/大賣/
2024/11/12	221.2	38.39	201.6	38.84	38.15	19.6	3,444	0.57%	大買/大賣/
2024/11/11	52	37.03	36.3	38.00	39.25	15.7	3,101	0.51%
2024/11/08	3.1	36.03	14	35.94	35.70	-10.9	2,996	-0.36%
2024/11/07	0	0.00	4	36.20	36.50	-4	3,075	-0.13%
2024/11/06	0	0.00	1	33.75	33.80	-1	3,074	-0.03%
2024/11/05	1	33.85	0	0.00	33.90	1	3,160	0.03%
2024/11/04	1	33.50	0	0.00	33.55	1	3,270	0.03%
2024/10/29	0	0.00	1	34.40	34.25	-1	3,647	-0.03%
2024/10/28	2	34.65	0	34.55	34.60	2	3,742	0.05%
2024/10/25	1	35.30	2	35.38	35.30	-1	3,880	-0.03%
2024/10/23	1	36.90	2.1	36.73	36.15	-1.1	4,033	-0.03%
2024/10/22	0	0.00	3	35.97	35.90	-3	4,235	-0.07%
2024/10/18	2	35.90	0	0.00	35.80	2	4,855	0.04%
2024/10/16	0	0.00	1	35.60	35.60	-1	5,042	-0.02%
2024/10/15	0.1	36.00	0	0.00	35.80	0.1	5,192	0.00%
2024/10/09	1	36.50	4	36.50	36.00	-3	6,009	-0.05%
2024/10/08	5	36.98	3	36.77	36.60	2	6,563	0.03%
2024/10/07	6	37.35	3	37.30	37.25	3	6,987	0.04%
2024/10/01	0	0.00	1.2	36.48	35.95	-1.2	7,085	-0.02%
2024/09/30	3	36.62	2	36.50	36.45	1	7,096	0.01%
2024/09/27	1	36.65	0	0.00	36.45	1	7,133	0.01%
2024/09/26	0	0.00	3	36.20	36.20	-3	7,124	-0.04%
2024/09/25	0	0.00	1	36.80	36.65	-1	7,118	-0.01%
2024/09/24	1	36.15	2	36.45	36.15	-1	7,116	-0.01%
2024/09/23	2	36.33	2	36.28	36.55	0	7,116	0.00%
2024/09/20	1	35.60	5	35.60	35.55	-4	7,105	-0.06%
2024/09/19	1	35.45	5	35.60	35.60	-4	7,104	-0.06%
2024/09/16	1	35.65	5	35.35	35.25	-4	7,106	-0.06%
2024/09/12	0.2	35.05	6.1	34.83	34.80	-5.9	7,108	-0.08%
2024/09/11	1	34.25	0	0.00	34.20	1	7,110	0.01%
2024/09/10	1.4	34.51	0	0.00	34.25	1.4	7,198	0.02%
2024/09/09	1	35.10	1	35.15	35.10	0	7,167	0.00%
2024/09/05	0.1	35.90	0	0.00	35.50	0.1	7,136	0.00%
2024/09/04	1.1	36.24	0.1	36.00	35.90	1	7,112	0.01%
2024/09/03	1.1	38.05	17	38.19	37.65	-15.9	7,084	-0.22%
2024/09/02	12.1	38.97	7	38.80	38.55	5.1	7,055	0.07%
2024/08/30	2	38.75	7	38.69	38.60	-5	7,027	-0.07%
2024/08/29	2	38.95	11.2	39.18	38.90	-9.2	6,996	-0.13%
2024/08/28	4	39.73	1	39.60	39.50	3	6,959	0.04%
2024/08/27	5	40.34	5	40.00	39.80	0	6,915	0.00%
2024/08/26	9.1	40.43	10	40.82	39.85	-0.9	6,904	-0.01%
2024/08/23	38.1	40.63	12	40.55	40.30	26.1	6,870	0.38%
2024/08/22	133	44.67	60	44.11	43.00	73	6,660	1.10%	大買/
2024/08/21	120	43.67	102	43.76	44.30	18	6,161	0.29%	大買/大賣/
2024/08/20	26	41.75	1	41.30	41.15	25	5,794	0.43%
2024/08/19	3	41.35	9	41.74	41.40	-6	5,743	-0.10%
2024/08/16	20	41.61	23	41.86	41.95	-3	5,672	-0.05%
2024/08/15	13	40.87	16	40.20	40.05	-3	5,520	-0.05%
2024/08/14	4	40.70	6	40.87	40.75	-2	5,530	-0.04%
2024/08/13	8.4	40.53	5.2	40.45	40.55	3.2	5,471	0.06%
2024/08/12	21.9	41.54	61	40.88	40.05	-39.1	5,406	-0.72%
2024/08/09	56	41.56	24.5	41.57	41.50	31.5	5,324	0.59%
2024/08/08	8	39.46	20.1	38.81	38.90	-12.1	5,176	-0.23%
2024/08/07	19	39.02	19	39.06	39.40	0	5,118	0.00%
2024/08/06	12.1	36.06	2	35.80	35.85	10.1	5,036	0.20%
2024/08/05	8	39.32	26	40.18	38.60	-18	4,927	-0.37%
2024/08/02	38	42.98	24.3	42.71	42.85	13.8	4,837	0.28%
2024/08/01	9	42.64	16.2	42.95	42.90	-7.2	4,681	-0.15%
2024/07/31	25.7	42.43	12	42.27	42.35	13.7	4,543	0.30%
2024/07/30	10	41.77	118.1	41.85	42.30	-108.1	4,444	-2.43%	大賣/鉅額交易
2024/07/29	9.3	40.84	13	41.20	40.20	-3.8	4,288	-0.09%
2024/07/26	118.1	41.71	19	41.83	42.00	99.1	4,201	2.36%	大買/
2024/07/23	30.2	41.83	36	41.93	41.85	-5.8	4,126	-0.14%
2024/07/22	107	42.45	66	40.48	40.50	41	3,893	1.05%	大買/
2024/07/19	28.2	43.44	17	42.94	42.50	11.2	3,648	0.31%
2024/07/18	0	41.25	5	41.33	41.25	-5	3,267	-0.15%
2024/07/17	12.3	42.66	4.1	42.75	42.00	8.2	3,203	0.26%
2024/07/16	12.1	43.14	31.1	43.10	43.30	-19	3,078	-0.62%
2024/07/15	67.2	42.46	66.1	42.52	42.95	1.1	2,953	0.04%
2024/07/12	51.3	42.47	42	42.39	42.15	9.3	2,682	0.34%
2024/07/11	47.2	41.24	51	41.97	42.25	-3.8	2,484	-0.15%
2024/07/10	81.2	41.69	44.5	41.75	42.00	36.7	2,243	1.64%
2024/07/09	43	39.62	47.3	39.50	39.90	-4.3	1,678	-0.26%
2024/07/08	6	37.61	4	37.99	37.15	2	1,278	0.16%
2024/07/05	0	0.00	3	36.98	37.00	-3	1,200	-0.25%
2024/07/04	0	0.00	6.3	36.34	36.45	-6.3	1,169	-0.54%
2024/07/03	0	0.00	4.5	36.19	36.35	-4.5	1,169	-0.38%
2024/06/28	1	35.65	15	35.66	35.70	-14	1,181	-1.18%
2024/06/27	0	0.00	1	35.45	35.40	-1	1,208	-0.08%
2024/06/26	2	35.18	0	0.00	35.20	2	1,420	0.14%
2024/06/25	5	35.10	0	0.00	35.20	5	1,746	0.29%
2024/06/20	1	35.10	0	0.00	35.15	1	2,031	0.05%
2024/06/19	0	0.00	3	35.07	35.00	-3	2,040	-0.15%
2024/06/18	4	35.45	0	0.00	35.55	4	2,041	0.20%
2024/06/17	50	36.02	43	36.29	35.75	7	2,033	0.34%
2024/06/14	2.1	34.35	1	34.20	34.30	1.1	1,941	0.06%
2024/06/13	1	34.10	0	0.00	34.20	1	1,942	0.05%
2024/06/11	0	0.00	10	34.45	34.10	-10	1,977	-0.51%
2024/06/07	0	34.65	1	35.00	34.95	-1	1,995	-0.05%
2024/06/04	0	0.00	7	35.56	35.40	-7	2,059	-0.34%
2024/06/03	2.1	35.52	0	0.00	35.70	2.1	2,127	0.10%
2024/05/31	3.3	35.95	2	35.58	35.35	1.3	2,240	0.06%
2024/05/30	0.2	36.40	1.1	36.35	35.70	-0.9	2,313	-0.04%
2024/05/29	17	36.99	3.9	35.58	37.20	13.1	2,312	0.56%
2024/05/28	2.4	35.46	4.1	35.53	35.60	-1.7	2,277	-0.07%
2024/05/27	1	35.25	0	0.00	35.35	1	2,272	0.04%
2024/05/24	1.1	35.35	1	35.75	35.05	0.1	2,284	0.00%
2024/05/23	0	0.00	6.3	35.54	35.45	-6.3	2,287	-0.28%
2024/05/22	0.1	35.30	1	35.40	35.30	-0.9	2,278	-0.04%
2024/05/21	0.1	35.15	0	0.00	35.30	0.1	2,269	0.00%
2024/05/20	0.2	35.25	1	35.60	35.25	-0.9	2,269	-0.04%
2024/05/17	1	34.55	1	34.30	34.55	0	2,234	0.00%
2024/05/16	0.2	34.35	5	34.35	34.10	-4.8	2,247	-0.21%
2024/05/15	5	34.50	0	0.00	34.25	5	2,247	0.22%
2024/05/14	0	0.00	1	34.60	34.50	-1	2,256	-0.04%
2024/05/13	1.1	33.92	0	0.00	34.25	1.1	2,255	0.05%
2024/05/08	1.1	34.02	0	0.00	34.00	1.1	2,254	0.05%
2024/05/07	0	0.00	2	34.40	34.55	-2	2,247	-0.09%
2024/05/06	0.1	34.70	0	0.00	34.25	0.1	2,251	0.00%
2024/04/30	0.5	34.95	1	34.80	34.70	-0.5	2,269	-0.02%
2024/04/26	0.1	34.15	0	0.00	33.85	0.1	2,265	0.00%
2024/04/24	0	0.00	5	33.98	34.20	-5	2,268	-0.22%
2024/04/23	0	0.00	1	33.30	33.30	-1	2,282	-0.04%
2024/04/22	1	33.90	1	33.45	33.25	0	2,296	0.00%
2024/04/19	2	33.80	2	33.90	34.05	0	2,289	0.00%
2024/04/18	2	35.55	2	35.01	34.70	0	2,276	0.00%
2024/04/17	7	35.49	8.1	35.51	35.20	-1.1	2,303	-0.05%
2024/04/16	5.6	33.90	2	33.95	33.80	3.6	2,303	0.15%
2024/04/15	1.1	35.49	0	0.00	35.00	1.1	2,450	0.05%
2024/04/12	0.1	35.64	0	0.00	35.50	0.1	2,513	0.00%
2024/04/11	2.1	35.00	2	35.10	34.95	0.1	2,509	0.01%
2024/04/10	10	35.84	6	35.86	35.50	4	2,502	0.16%
2024/04/09	5	35.60	0	0.00	35.55	5	2,498	0.20%
2024/04/08	1	34.95	0	0.00	35.30	1	2,509	0.04%
2024/04/03	2	35.40	1	35.10	35.05	1	2,497	0.04%
2024/04/02	1	35.55	1	35.35	35.35	0	2,487	0.00%
2024/04/01	3	35.87	0	0.00	35.75	3	2,462	0.12%
2024/03/29	14.1	37.57	9	37.36	35.75	5.1	2,445	0.21%
2024/03/28	52	39.65	46	39.57	39.50	6	2,276	0.26%
2024/03/27	7	38.19	67.1	39.21	39.60	-60.1	1,943	-3.09%
2024/03/26	2	36.63	1	36.49	36.00	1	1,684	0.06%
2024/03/25	1	36.75	2	36.60	36.50	-1	1,671	-0.06%
2024/03/19	0.1	35.75	3	35.95	35.75	-2.9	1,663	-0.17%
2024/03/18	1	35.85	0	0.00	35.75	1	1,697	0.06%
2024/03/15	0	36.35	1	35.95	35.80	-1	1,748	-0.06%
2024/03/14	1	36.90	1	36.25	36.50	0	1,744	0.00%
2024/03/13	0	0.00	2	36.15	35.75	-2	1,713	-0.12%
2024/03/12	0	0.00	8	36.95	36.80	-8	1,702	-0.47%
2024/03/11	0	35.35	0	0.00	35.40	0	1,661	0.00%
2024/03/08	4.1	35.74	0	35.25	35.35	4.1	1,694	0.24%
2024/03/07	20	37.15	18	37.47	36.70	2	1,669	0.12%
2024/03/06	9	37.19	10	37.50	36.95	-1	1,602	-0.06%
2024/03/05	18	36.20	5	36.35	37.30	13	1,526	0.85%
2024/03/04	0	35.40	3	35.68	35.50	-3	1,454	-0.21%
2024/03/01	1	34.70	0	0.00	34.70	1	1,436	0.07%
2024/02/29	0	35.05	0	0.00	35.00	0	1,440	0.00%
2024/02/27	0	34.95	0	0.00	34.65	0	1,431	0.00%
2024/02/26	0	34.04	0	0.00	34.25	0	1,419	0.00%
2024/02/21	0	34.45	0	0.00	34.00	0	1,405	0.00%
2024/02/20	3	34.33	1	34.65	34.30	2	1,410	0.14%
2024/02/15	1	33.25	0	0.00	33.70	1	1,395	0.07%
2024/02/05	0	34.05	0	0.00	33.85	0	1,389	0.00%
2024/02/02	3	34.20	0	0.00	34.05	3	1,396	0.21%
2024/01/24	0	35.60	0	0.00	35.65	0	1,388	0.00%
2024/01/19	1	34.80	0	0.00	34.65	1	1,385	0.07%
2024/01/18	0	0.00	6	35.30	34.60	-6	1,382	-0.43%
2024/01/17	0	35.30	0	0.00	35.00	0	1,389	0.00%
2024/01/15	0	0.00	1	36.55	36.50	-1	1,353	-0.07%
2024/01/12	0	0.00	6.1	36.51	36.30	-6.1	1,363	-0.45%
2024/01/11	1	37.55	0	0.00	36.80	1	1,350	0.07%
2024/01/10	5	37.74	4	38.00	37.60	1	1,310	0.07%
2024/01/09	28.1	37.81	20	38.18	37.50	8.1	1,242	0.65%
2024/01/08	0	0.00	5	37.40	37.45	-5	1,071	-0.47%
2024/01/05	3	36.50	31	36.70	36.00	-28	1,006	-2.78%
2024/01/03	0	0.00	1	36.60	36.50	-1	980	-0.10%
2024/01/02	2	36.48	15	36.51	36.75	-13	1,000	-1.30%
2023/12/29	1	35.65	0	0.00	35.75	1	1,022	0.10%
2023/12/28	1	35.80	0	0.00	35.80	1	1,029	0.10%
2023/12/27	0	0.00	3	35.70	36.00	-3	1,061	-0.29%
2023/12/25	1	36.75	14	36.47	35.95	-13	1,048	-1.24%
2023/12/21	0	35.25	0	0.00	35.15	0	1,004	0.00%
2023/12/19	0	0.00	1	34.90	34.95	-1	1,004	-0.10%
2023/12/18	1	35.80	0	0.00	35.55	1	1,002	0.10%
2023/12/14	3	36.07	2	36.25	35.85	1	987	0.10%
2023/12/13	7	36.16	0.1	36.35	36.10	6.9	983	0.70%
2023/12/12	52	36.29	4	36.61	36.70	48	948	5.06%
2023/12/07	0	0.00	10	34.62	34.70	-10	955	-1.05%
2023/12/05	1	35.95	2	36.05	35.95	-1	955	-0.10%
2023/12/04	0.1	35.60	11.1	35.53	35.65	-10.9	924	-1.18%
2023/12/01	1	35.35	0	0.00	35.40	1	915	0.11%
2023/11/30	3	35.77	2	35.60	35.80	1	909	0.11%
2023/11/29	1	34.90	1	35.05	35.15	0	864	0.00%
2023/11/28	1	34.80	1	35.10	34.85	0	853	0.00%
2023/11/27	0	0.00	1	34.95	34.35	-1	847	-0.12%
2023/11/24	1	33.90	0	0.00	34.00	1	842	0.12%
2023/11/23	1	34.65	0.1	34.75	34.15	0.9	843	0.11%
2023/11/22	1	34.25	0	0.00	34.20	1	840	0.12%
2023/11/21	8	33.80	0	0.00	33.75	8	846	0.95%
2023/11/17	0.1	34.00	1	34.05	34.00	-0.9	851	-0.11%
2023/11/16	0	33.50	0	0.00	33.50	0	848	0.00%
2023/11/10	10	32.00	0	32.00	31.80	10	858	1.16%
2023/11/09	1	32.70	1	32.45	32.60	0	859	0.00%
2023/11/07	0	33.75	0	0.00	33.70	0	900	0.00%
2023/11/06	0	0.00	1	33.95	33.75	-1	939	-0.11%
2023/11/01	0	32.20	1	32.20	31.85	-1	954	-0.10%
2023/10/20	0	0.00	1	32.25	32.30	-1	1,043	-0.10%
2023/10/19	1	33.00	0	33.00	32.95	1	1,066	0.09%
2023/10/18	10	33.50	1	33.40	33.25	9	1,075	0.84%
2023/10/17	0	0.00	1	34.05	34.00	-1	1,070	-0.09%
2023/10/16	10	34.00	0	0.00	34.05	10	1,083	0.92%
2023/10/13	0	0.00	6	34.65	34.40	-6	1,093	-0.55%
2023/10/12	0	0.00	0.3	34.30	34.40	-0.3	1,102	-0.03%
2023/10/11	2	34.55	0	0.00	34.25	2	1,113	0.18%
2023/10/06	5	34.70	1	34.85	34.85	4	1,126	0.36%
2023/10/05	1	35.70	1	35.00	34.90	0	1,109	0.00%
2023/10/04	0	0.00	0	34.05	33.95	0	1,092	0.00%
2023/10/03	2	34.45	0	0.00	34.30	2	1,102	0.18%
2023/09/25	1	35.45	0	0.00	35.55	1	1,258	0.08%
2023/09/21	0	0.00	4	34.80	34.85	-4	1,323	-0.30%
2023/09/20	2	35.30	1	35.25	35.25	1	1,334	0.07%
2023/09/14	1	36.25	0	0.00	36.20	1	1,423	0.07%
2023/09/13	2	36.10	0	0.00	36.05	2	1,436	0.14%
2023/09/12	4	36.61	1	36.70	36.15	3	1,463	0.20%
2023/09/11	4	36.01	1	35.20	35.10	3	1,454	0.21%
2023/09/08	1	34.90	0	0.00	34.75	1	1,453	0.07%
2023/09/01	1	35.70	0	0.00	35.35	1	1,635	0.06%
2023/08/30	0	0.00	1	35.05	35.55	-1	1,671	-0.06%
2023/08/24	1.3	35.57	1	35.20	35.10	0.3	1,714	0.02%
2023/08/18	3	35.65	0	0.00	35.60	3	1,784	0.17%
2023/08/17	2.2	35.58	0	0.00	36.00	2.2	1,788	0.12%
2023/08/16	0	0.00	2	34.00	34.75	-2	1,786	-0.11%
2023/08/14	0	0.00	1	33.45	33.90	-1	1,867	-0.05%
2023/08/11	0	35.25	0	34.85	34.65	0	1,864	0.00%
2023/08/10	2	36.03	0.1	36.60	35.45	1.9	1,840	0.10%
2023/08/09	0	0.00	1	38.10	37.10	-1	1,815	-0.06%
2023/08/04	1	37.50	0	0.00	37.85	1	1,907	0.05%
2023/07/28	0	38.10	0	0.00	38.25	0	2,213	0.00%
2023/07/27	1	38.25	0.1	38.05	38.25	0.9	2,230	0.04%
2023/07/25	2	37.25	2	38.00	38.20	0	2,271	0.00%
2023/07/24	2	36.63	3	36.45	36.50	-1	2,286	-0.04%
2023/07/21	2	37.70	0	37.80	37.70	2	2,288	0.09%
2023/07/20	0	38.00	0	0.00	38.00	0	2,325	0.00%
2023/07/19	1	38.30	1.3	37.90	37.80	-0.3	2,346	-0.01%
2023/07/18	13	38.30	0	0.00	38.15	13	2,410	0.54%
2023/07/17	4	38.38	4	38.00	38.85	0	2,494	0.00%
2023/07/14	0.6	39.02	0	0.00	38.45	0.6	2,548	0.02%
2023/07/13	0	0.00	3	38.40	38.55	-3	2,629	-0.11%
2023/07/12	2	38.25	0	0.00	38.20	2	2,683	0.07%
2023/07/10	5	38.30	1	38.55	38.35	4	3,103	0.13%
2023/07/07	3.8	38.67	3	38.68	38.55	0.8	3,329	0.02%
2023/07/06	5.1	40.30	0	0.00	40.10	5.1	3,334	0.15%
2023/07/05	0	0.00	1	40.40	40.45	-1	3,396	-0.03%
2023/07/04	1	40.70	10	40.65	40.60	-9	3,497	-0.26%
2023/07/03	3	41.50	2.1	41.50	41.30	0.9	3,772	0.02%
2023/06/30	19	41.55	6.6	41.42	41.70	12.4	4,439	0.28%
2023/06/29	3	40.60	0	0.00	40.65	3	4,734	0.06%
2023/06/28	0	0.00	1	40.85	40.55	-1	4,749	-0.02%
2023/06/27	0.5	40.37	5	40.21	40.60	-4.5	4,810	-0.09%
2023/06/26	1	40.95	0	0.00	40.90	1	4,849	0.02%
2023/06/21	0.5	40.45	1	40.50	40.35	-0.5	4,851	-0.01%
2023/06/20	2.2	40.52	0	0.00	40.50	2.2	4,856	0.05%
2023/06/19	1	40.30	1	40.30	40.90	0	4,858	0.00%
2023/06/16	2.1	40.33	3	40.53	40.35	-1	4,861	-0.02%
2023/06/15	9	40.68	0	0.00	40.75	9	4,831	0.19%
2023/06/14	1	41.20	2	41.50	41.45	-1	4,806	-0.02%
2023/06/13	1	40.40	1	40.65	40.65	0	4,812	0.00%
2023/06/12	5	41.05	2	40.93	40.80	3	4,789	0.06%
2023/06/09	4.2	41.57	6	41.91	41.65	-1.8	4,768	-0.04%
2023/06/08	4.2	42.80	0	0.00	42.25	4.2	4,755	0.09%
2023/06/07	4.2	43.43	3	43.52	43.30	1.2	4,805	0.02%
2023/06/06	0.1	43.05	4	43.00	42.95	-3.9	4,900	-0.08%
2023/06/05	3	43.43	15	43.49	43.40	-12	4,962	-0.24%
2023/06/02	6	43.15	2	43.05	43.00	4	4,968	0.08%
2023/06/01	1.1	42.52	0.3	42.80	42.80	0.8	4,982	0.02%
2023/05/31	0	0.00	5	42.67	42.70	-5	4,997	-0.10%
2023/05/30	1	42.45	0	0.00	42.10	1	4,999	0.02%
2023/05/29	1	42.30	6	42.38	42.45	-5	5,000	-0.10%
2023/05/26	2	42.30	2	41.95	41.95	0	5,048	0.00%
2023/05/25	0.1	42.90	0	0.00	42.60	0.1	5,041	0.00%
2023/05/24	0	0.00	8	43.43	43.35	-8	5,076	-0.16%
2023/05/23	10	43.39	0	0.00	43.25	10	5,171	0.19%
2023/05/22	0.1	43.65	1	43.45	43.55	-1	5,227	-0.02%
2023/05/19	96.4	43.53	0	43.10	42.75	96.4	5,240	1.84%
2023/05/18	10.4	43.64	10.8	43.78	43.50	-0.4	5,227	-0.01%
2023/05/17	0.1	42.85	7	42.70	42.80	-6.9	5,264	-0.13%
2023/05/16	0.7	42.51	0	0.00	42.30	0.7	5,268	0.01%
2023/05/15	7.1	41.87	1	42.00	42.00	6.1	5,303	0.11%
2023/05/12	1	41.15	0	0.00	42.10	1	5,360	0.02%
2023/05/11	1.1	41.79	1.2	42.43	41.60	-0.1	5,493	0.00%
2023/05/10	2.2	42.86	0.4	43.00	42.85	1.8	5,535	0.03%
2023/05/09	6.7	43.42	3	43.57	43.10	3.7	5,702	0.06%
2023/05/08	1.2	44.74	2	44.25	44.20	-0.9	5,686	-0.01%
2023/05/05	49.3	45.32	51	44.87	44.50	-1.7	5,678	-0.03%
2023/05/04	3	44.65	11	44.10	44.15	-8	5,590	-0.14%
2023/05/03	0	0.00	3	42.45	42.25	-3	5,580	-0.05%
2023/05/02	0.4	43.60	11	43.17	43.20	-10.6	5,625	-0.19%
2023/04/28	1.5	43.15	19	43.34	43.10	-17.5	5,616	-0.31%
2023/04/27	16.1	43.01	5	43.17	43.25	11.1	5,579	0.20%
2023/04/26	4.4	42.17	2	42.45	42.90	2.4	5,543	0.04%
2023/04/25	10	42.86	2	41.85	42.10	8	5,505	0.15%
2023/04/24	4	42.28	0	0.00	42.25	4	5,459	0.07%
2023/04/21	27.1	42.73	5	42.98	42.05	22.1	5,467	0.40%
2023/04/20	14.2	44.27	20	44.00	43.50	-5.8	5,397	-0.11%
2023/04/19	4.5	44.47	18	44.65	44.25	-13.5	5,314	-0.25%
2023/04/18	13.5	45.04	51	45.22	44.50	-37.5	5,249	-0.71%
2023/04/17	10	45.62	122	45.78	45.85	-112	5,204	-2.15%	大賣/鉅額交易
2023/04/14	7.4	45.20	7	45.07	45.00	0.4	5,141	0.01%
2023/04/13	37.4	47.04	52.2	46.37	46.00	-14.8	5,034	-0.29%
2023/04/12	73.4	46.55	35	46.74	47.50	38.4	4,688	0.82%
2023/04/11	108.6	45.35	35	45.46	45.95	73.6	4,455	1.65%	大買/
2023/04/10	16	45.58	10	45.51	45.05	6	4,405	0.14%
2023/04/07	23	45.54	7.1	45.58	45.90	15.9	4,316	0.37%
2023/04/06	33	46.71	19.1	46.41	46.30	13.9	4,189	0.33%
2023/03/31	152.8	45.87	130.3	46.12	46.35	22.5	3,907	0.58%	大買/大賣/
2023/03/30	22.3	44.32	17	44.44	44.30	5.3	3,218	0.16%
2023/03/29	1	42.85	13	42.97	42.90	-12	2,873	-0.42%
2023/03/28	2	42.50	4	44.00	42.65	-2	2,877	-0.07%
2023/03/27	0	0.00	1.4	43.50	43.50	-1.4	2,812	-0.05%
2023/03/23	2	42.73	1	43.40	42.80	1	2,771	0.04%
2023/03/22	0	42.60	16	42.67	42.65	-16	2,774	-0.58%
2023/03/21	0.3	42.10	2	41.88	42.30	-1.7	2,779	-0.06%
2023/03/20	1	41.65	0	41.60	41.60	1	2,788	0.04%
2023/03/17	0	0.00	2	41.00	41.05	-2	2,934	-0.07%
2023/03/16	4	40.86	3	40.30	40.45	1	2,989	0.03%
2023/03/15	9	41.82	0	0.00	41.70	9	3,104	0.29%
2023/03/14	2	41.30	2	41.30	41.00	0	3,369	0.00%
2023/03/13	7	40.75	11	41.10	41.20	-4	3,547	-0.11%
2023/03/10	5.1	42.12	4	42.10	41.80	1.1	3,666	0.03%
2023/03/09	22	43.83	13	43.89	43.00	9	3,806	0.24%
2023/03/08	5	44.06	9.3	44.14	44.20	-4.3	3,857	-0.11%
2023/03/07	2	43.60	7	43.67	43.50	-5	3,828	-0.13%
2023/03/06	1	42.85	3.1	43.25	43.55	-2.1	3,847	-0.05%
2023/03/03	1	42.40	0	0.00	42.50	1	3,820	0.03%
2023/03/02	1	42.25	1	42.00	42.10	0	3,812	0.00%
2023/03/01	0	0.00	0.5	42.34	42.20	-0.5	3,834	-0.01%
2023/02/24	2	42.20	7	42.21	41.85	-5	3,842	-0.13%
2023/02/23	2	42.90	7	42.99	43.00	-5	3,805	-0.13%
2023/02/22	11	42.87	3	42.90	42.90	8	3,824	0.21%
2023/02/21	33.1	44.57	6	44.46	44.00	27.1	3,899	0.70%
2023/02/20	4	44.18	13	44.10	44.30	-9	3,878	-0.23%
2023/02/17	1.1	43.56	6	43.51	43.70	-4.9	3,834	-0.13%
2023/02/16	2	43.23	2.1	43.32	43.40	-0.1	3,842	0.00%
2023/02/15	7	43.44	10	43.32	42.70	-3	3,947	-0.07%
2023/02/14	5.1	43.37	15	42.95	42.90	-9.9	3,942	-0.25%
2023/02/13	4.1	42.75	1	43.10	43.40	3.1	3,999	0.08%
2023/02/10	12.1	43.20	8	43.60	43.10	4.1	4,026	0.10%
2023/02/09	8.1	44.28	2.1	44.12	43.80	6.1	4,009	0.15%
2023/02/08	17	43.76	8	43.68	43.60	9	3,868	0.23%
2023/02/07	63.1	43.42	78	43.23	43.00	-14.9	3,791	-0.39%
2023/02/06	2.1	42.17	1	42.20	41.65	1.1	3,598	0.03%
2023/02/03	0	0.00	3	42.63	42.55	-3	3,574	-0.08%
2023/02/02	13	42.63	24	42.60	42.65	-11	3,545	-0.31%
2023/02/01	23	42.52	2	43.28	42.00	21	3,507	0.60%
2023/01/31	6.1	41.77	0	0.00	41.85	6.1	3,415	0.18%
2023/01/30	2	40.20	30	40.48	40.55	-28	3,377	-0.83%
2023/01/17	1	39.55	0	0.00	39.35	1	3,377	0.03%
2023/01/16	0	0.00	2.1	39.40	39.20	-2.1	3,387	-0.06%
2023/01/13	0	39.91	1	39.75	39.75	-1	3,396	-0.03%
2023/01/12	13	40.10	1.2	39.99	39.80	11.8	3,474	0.34%
2023/01/11	1	40.90	23	41.58	40.30	-22	3,543	-0.62%
2023/01/10	0	0.00	1	40.20	40.20	-1	3,518	-0.03%
2023/01/09	21	40.20	1	40.50	40.50	20	3,518	0.57%
2023/01/05	23	40.03	12	39.67	39.80	11	3,528	0.31%
2023/01/04	11	39.23	0	0.00	39.10	11	3,485	0.32%
2023/01/03	0	0.00	1	38.95	39.00	-1	3,487	-0.03%
2022/12/30	2	38.55	0	0.00	38.30	2	3,502	0.06%
2022/12/29	1	38.20	1	38.30	38.35	0	3,502	0.00%
2022/12/28	1	38.00	0	0.00	38.00	1	3,531	0.03%
2022/12/27	0.1	39.93	0	0.00	39.60	0.1	3,502	0.00%
2022/12/23	0.1	39.75	0	0.00	39.50	0.1	3,519	0.00%
2022/12/22	0	0.00	3	40.30	40.25	-3	3,509	-0.09%
2022/12/21	4	40.20	0	0.00	39.95	4	3,529	0.11%
2022/12/20	1	40.65	2	40.65	39.80	-1	3,548	-0.03%
2022/12/16	1	41.15	0	0.00	40.95	1	3,554	0.03%
2022/12/15	1	41.60	3	41.87	41.70	-2	3,543	-0.06%
2022/12/14	2	41.65	6.5	41.48	41.65	-4.5	3,554	-0.13%
2022/12/13	5	40.97	11	40.83	40.50	-6	3,514	-0.17%
2022/12/12	2	41.25	11	41.44	41.10	-9	3,510	-0.26%
2022/12/09	15.9	41.68	9	41.89	41.05	6.9	3,507	0.20%
2022/12/08	25	43.57	4	43.55	43.45	21	3,377	0.62%
2022/12/07	4	44.41	21	44.55	43.05	-17	3,335	-0.51%
2022/12/06	53	45.64	67.1	45.40	44.70	-14.1	3,263	-0.43%
2022/12/05	44	45.02	31	45.05	44.70	13	3,003	0.43%
2022/12/02	27	44.72	14.3	44.78	44.60	12.7	2,832	0.45%
2022/12/01	27.1	44.29	39	44.34	44.50	-11.9	2,700	-0.44%
2022/11/30	19	43.47	11	43.11	42.85	8	2,556	0.31%
2022/11/29	3	41.75	0	0.00	41.50	3	2,524	0.12%
2022/11/28	2	41.25	37	41.06	41.60	-35	2,583	-1.35%
2022/11/25	25	40.22	1	40.40	40.05	24	2,751	0.87%
2022/11/24	6	40.20	0	0.00	40.25	6	2,922	0.21%
2022/11/23	2	40.45	2	40.20	39.85	0	2,988	0.00%
2022/11/21	0	0.00	46	41.55	41.05	-46	3,026	-1.52%
2022/11/18	1	41.60	5	41.52	41.00	-4	3,041	-0.13%
2022/11/17	30	42.17	6	42.33	42.10	24	3,030	0.79%
2022/11/16	48	41.68	36	41.23	41.25	12	2,924	0.41%
2022/11/15	0	0.00	2.2	40.69	40.35	-2.2	2,859	-0.08%
2022/11/14	10	40.69	5	40.73	40.60	5	2,875	0.17%
2022/11/11	6.3	40.62	5.1	40.60	41.40	1.3	2,872	0.04%
2022/11/10	4	40.91	5	40.45	41.00	-1	2,796	-0.04%
2022/11/09	3	40.27	2.1	40.53	39.65	0.9	2,883	0.03%
2022/11/08	4.1	40.00	12	39.88	39.60	-7.9	2,859	-0.28%
2022/11/07	10	39.17	9	38.97	38.80	1	2,811	0.04%
2022/11/04	6	38.12	0	0.00	38.50	6	2,815	0.21%
2022/11/03	0	0.00	1	38.20	38.20	-1	2,878	-0.03%
2022/11/02	4	37.63	0	0.00	37.55	4	2,908	0.14%
2022/11/01	9	36.65	20	36.87	37.25	-11	2,951	-0.37%
2022/10/31	0	0.00	7	36.53	36.40	-7	2,967	-0.24%
2022/10/28	10	36.65	6	36.06	36.50	4	2,983	0.13%
2022/10/27	0	0.00	19	37.55	37.65	-19	2,988	-0.64%
2022/10/26	7	38.46	6	38.62	37.05	1	3,055	0.03%
2022/10/25	17	38.38	7	38.46	38.45	10	3,084	0.32%
2022/10/24	13	38.48	6	38.41	38.20	7	3,116	0.22%
2022/10/21	14	38.10	5	38.21	37.60	9	3,166	0.28%
2022/10/20	9.5	38.92	14	38.37	38.00	-4.5	3,197	-0.14%
2022/10/19	9	38.97	4.6	38.83	38.90	4.4	3,194	0.14%
2022/10/13	1	35.50	1	36.55	34.90	0	3,402	0.00%
2022/10/12	1	37.20	0	0.00	37.15	1	3,431	0.03%
2022/10/11	0	0.00	1	37.15	37.20	-1	3,473	-0.03%
2022/10/07	11	39.56	1	39.35	39.10	10	3,544	0.28%
2022/10/05	4	39.56	2	39.80	38.70	2	3,719	0.05%
2022/10/04	0	0.00	2	38.65	38.45	-2	3,730	-0.05%
2022/09/30	0	0.00	3.1	36.84	38.10	-3.1	3,801	-0.08%
2022/09/29	0.1	36.35	2	36.33	36.25	-1.9	3,827	-0.05%
2022/09/28	2	36.90	0	0.00	35.90	2	3,859	0.05%
2022/09/27	4	37.34	5.1	37.43	37.40	-1.1	3,866	-0.03%
2022/09/26	3	37.70	3	37.55	37.50	0	3,884	0.00%
2022/09/23	1	39.20	0	0.00	39.00	1	3,951	0.03%
2022/09/22	7	38.77	1	38.95	39.65	6	3,997	0.15%
2022/09/21	1	40.15	3	39.55	39.55	-2	4,029	-0.05%
2022/09/20	0	0.00	5	40.48	40.35	-5	4,098	-0.12%
2022/09/19	4	40.11	4	40.05	40.05	0	4,252	0.00%
2022/09/16	2	40.90	1	40.90	40.70	1	4,372	0.02%
2022/09/15	0.1	41.88	8	42.21	41.60	-7.9	4,449	-0.18%
2022/09/14	1.2	41.93	2	41.90	42.45	-0.8	4,515	-0.02%
2022/09/13	11	42.13	5	42.07	42.80	6	4,599	0.13%
2022/09/12	0	0.00	0.1	41.85	41.90	-0.1	4,685	0.00%
2022/09/08	4	41.76	0	0.00	41.55	4	4,817	0.08%
2022/09/07	6	41.28	2.2	40.98	41.20	3.8	5,027	0.08%
2022/09/06	3.3	41.66	2	40.85	40.80	1.3	5,431	0.02%
2022/09/05	14.5	43.58	20	42.59	41.85	-5.5	5,500	-0.10%
2022/09/02	16	43.73	9	43.89	44.00	7	5,465	0.13%
2022/09/01	46.3	43.84	40	43.54	42.60	6.3	5,552	0.11%
2022/08/31	72	43.11	69	43.12	43.70	3	5,750	0.05%
2022/08/30	13	42.18	11	41.95	42.15	2	5,832	0.03%
2022/08/29	2	40.18	4	40.40	40.45	-2	6,552	-0.03%
2022/08/26	13	41.80	21	41.76	41.80	-8	6,924	-0.12%
2022/08/25	0	0.00	1.1	41.01	40.95	-1.1	7,712	-0.01%
2022/08/24	12	41.22	18	40.61	40.35	-6	7,971	-0.08%
2022/08/23	2	41.00	5.2	40.61	41.00	-3.2	8,142	-0.04%
2022/08/22	7	41.23	16	40.99	40.75	-9	8,267	-0.11%
2022/08/19	1	42.00	1	41.75	41.25	0	8,258	0.00%
2022/08/18	6	41.56	18	41.46	41.60	-12	8,270	-0.15%
2022/08/17	8	41.44	27	41.21	41.10	-19	8,253	-0.23%
2022/08/16	37	42.34	18.9	42.38	41.75	18.2	8,245	0.22%
2022/08/15	18	41.21	9	41.44	41.50	9	8,183	0.11%
2022/08/12	2	40.20	6	40.23	40.25	-4	8,134	-0.05%
2022/08/11	5.5	40.83	6.1	40.46	40.10	-0.6	8,125	-0.01%
2022/08/10	14.1	40.86	2	41.00	40.75	12.1	8,086	0.15%
2022/08/09	22	40.22	7	40.18	40.65	15	8,024	0.19%
2022/08/08	20	39.67	9	39.38	39.80	11	7,978	0.14%
2022/08/05	5	38.31	1	38.05	38.55	4	7,939	0.05%
2022/08/04	3	37.05	1	36.55	37.25	2	7,932	0.03%
2022/08/03	2	37.85	3	38.18	37.60	-1	7,932	-0.01%
2022/08/02	10	38.75	51.2	38.50	38.30	-41.2	7,931	-0.52%
2022/08/01	26.2	39.88	16.1	39.94	39.75	10.1	7,891	0.13%
2022/07/29	8.2	39.41	24	39.29	39.15	-15.8	7,858	-0.20%
2022/07/28	15	38.78	3	38.80	38.70	12	7,851	0.15%
2022/07/27	18	37.92	1	37.70	38.55	17	7,808	0.22%
2022/07/26	6.1	38.61	17	38.63	38.15	-11	7,807	-0.14%
2022/07/25	7	38.05	23	37.96	38.00	-16	7,763	-0.21%
2022/07/22	32	37.25	21.2	37.33	37.05	10.8	7,746	0.14%
2022/07/21	7	35.69	4	35.78	36.15	3	7,640	0.04%
2022/07/20	19	35.84	5	36.10	35.50	14	7,618	0.18%
2022/07/19	20.1	35.82	4.1	35.75	36.10	16	7,579	0.21%
2022/07/18	3.1	35.94	4	36.00	35.65	-0.9	7,549	-0.01%
2022/07/15	9	35.43	9	35.61	35.50	0	7,534	0.00%
2022/07/14	9	34.87	11	34.66	35.75	-2	7,460	-0.03%
2022/07/13	0	37.50	0.1	38.10	37.30	-0.1	7,326	0.00%
2022/07/12	0	0.00	25	37.58	37.40	-25	7,309	-0.34%
2022/07/11	7	39.81	6	39.63	39.70	1	7,307	0.01%
2022/07/08	1	39.75	3	40.02	39.55	-2	7,343	-0.03%
2022/07/07	6	38.27	7	37.91	38.45	-1	7,713	-0.01%
2022/07/06	4	39.04	1	39.95	37.80	3	7,847	0.04%
2022/07/05	2	39.23	5	39.69	39.80	-3	8,146	-0.04%
2022/07/04	3	38.83	4.1	38.89	38.80	-1.1	8,498	-0.01%
2022/07/01	8	40.53	12.3	40.89	38.80	-4.3	8,901	-0.05%
2022/06/30	5	42.31	9	42.08	41.70	-4	8,885	-0.05%
2022/06/29	11	43.81	12	43.69	43.50	-1	9,490	-0.01%
2022/06/28	11	45.26	16	44.95	44.25	-5	9,690	-0.05%
2022/06/27	11	45.84	14	45.62	45.60	-3	9,628	-0.03%
2022/06/24	11.1	43.82	11	43.95	44.85	0.1	9,490	0.00%
2022/06/23	19	42.75	9	42.45	42.75	10	9,384	0.11%
2022/06/22	10	44.71	13	43.40	42.80	-3	9,358	-0.03%
2022/06/21	13	44.67	31	45.14	45.45	-18	9,373	-0.19%
2022/06/20	22	44.90	88	43.66	42.65	-66	9,360	-0.71%
2022/06/17	13	45.18	14	45.39	45.90	-1	9,340	-0.01%
2022/06/16	67	47.38	62	46.32	45.05	5	9,253	0.05%
2022/06/15	86.1	47.84	78.1	48.06	46.50	8	9,064	0.09%
2022/06/14	18	46.13	17	45.86	46.80	1	8,648	0.01%
2022/06/13	35.3	46.17	7	45.69	46.25	28.3	8,523	0.33%
2022/06/10	52.1	47.09	32	47.11	46.85	20.1	8,453	0.24%
2022/06/09	83	47.35	88.1	47.31	46.90	-5.1	8,270	-0.06%
2022/06/08	28.2	46.76	36	46.56	46.45	-7.8	7,865	-0.10%
2022/06/07	210	48.26	179	47.88	46.80	31	7,610	0.41%	大買/大賣/
2022/06/06	37	46.81	29	46.04	46.00	8	6,831	0.12%
2022/06/02	97	46.45	73.2	46.45	47.15	23.8	6,442	0.37%
2022/06/01	11	44.00	18	44.39	43.25	-7	5,640	-0.12%
2022/05/31	6	43.43	12	42.93	43.30	-6	5,373	-0.11%
2022/05/30	13	42.48	17	42.37	42.30	-4	5,287	-0.08%
2022/05/27	0	0.00	1	40.35	40.60	-1	5,150	-0.02%
2022/05/26	2.4	41.47	7	40.94	40.00	-4.6	5,173	-0.09%
2022/05/25	2	39.98	3	39.97	40.00	-1	5,144	-0.02%
2022/05/24	7	40.85	7	40.41	39.25	0	5,178	0.00%
2022/05/23	12.4	40.79	7	41.04	40.70	5.4	5,144	0.10%
2022/05/18	1	39.05	2	39.20	38.90	-1	5,098	-0.02%
2022/05/17	1	38.55	0	0.00	38.60	1	5,143	0.02%
2022/05/13	0	0.00	3	38.28	38.10	-3	5,261	-0.06%
2022/05/12	1	39.55	0	0.00	38.00	1	5,301	0.02%
2022/05/11	2	39.28	1	39.05	38.85	1	5,332	0.02%
2022/05/10	0	0.00	3	38.88	39.00	-3	5,427	-0.06%
2022/05/09	5	39.83	3	39.95	38.90	2	5,506	0.04%
2022/05/06	4	40.20	1	40.00	40.85	3	5,774	0.05%
2022/05/05	4	40.60	2	39.75	40.85	2	6,053	0.03%
2022/05/04	0	0.00	1	40.00	39.80	-1	6,258	-0.02%
2022/05/03	10.4	40.68	4	40.50	40.20	6.4	6,536	0.10%
2022/04/29	3	39.80	5.1	39.75	39.50	-2.1	6,569	-0.03%
2022/04/28	6.4	40.51	7	39.68	39.30	-0.6	6,630	-0.01%
2022/04/27	0.1	39.80	6	39.25	39.40	-6	6,799	-0.09%
2022/04/26	1.1	40.32	0	0.00	40.50	1.1	6,956	0.02%
2022/04/25	3	40.87	3	41.08	40.85	0	6,974	0.00%
2022/04/22	2	41.85	0	0.00	41.70	2	7,011	0.03%
2022/04/21	1	42.20	3	42.37	42.10	-2	7,023	-0.03%
2022/04/20	0	0.00	0	41.50	41.00	0	7,015	0.00%
2022/04/19	4	41.02	1	40.80	41.00	3	7,040	0.04%
2022/04/18	2	40.75	2	40.53	40.35	0	7,054	0.00%
2022/04/14	5	42.80	2	43.00	43.10	3	7,033	0.04%
2022/04/13	29.1	45.02	30	44.54	43.75	-0.9	7,047	-0.01%
2022/04/12	26	42.98	39	42.65	43.45	-13	6,629	-0.20%
2022/04/11	44	43.61	56	43.33	42.55	-12	6,476	-0.19%
2022/04/08	78	43.27	67.1	43.18	43.80	10.9	6,156	0.18%
2022/04/07	42	43.42	46.1	43.51	42.95	-4.1	5,796	-0.07%
2022/04/06	4	40.41	12.2	40.67	40.40	-8.2	5,378	-0.15%
2022/04/01	97.4	43.69	108	43.35	41.50	-10.6	5,326	-0.20%	大賣/
2022/03/31	44	42.33	49.2	42.13	42.70	-5.2	4,699	-0.11%
2022/03/30	6	40.77	3	40.70	40.95	3	4,508	0.07%
2022/03/29	2	40.25	2	40.25	39.90	0	4,507	0.00%
2022/03/28	1	40.15	12	40.42	40.65	-11	4,522	-0.24%
2022/03/25	14	41.04	18.1	41.10	41.15	-4.1	4,505	-0.09%
2022/03/24	5	40.90	8	41.08	40.55	-3	4,467	-0.07%
2022/03/23	8	41.26	8.1	41.11	41.25	-0.1	4,439	0.00%
2022/03/22	26	41.55	27	41.26	41.15	-1	4,403	-0.02%
2022/03/21	6	39.88	17.1	40.18	40.35	-11.1	4,325	-0.26%
2022/03/18	13	39.38	5	39.31	39.05	8	4,386	0.18%
2022/03/17	0	0.00	3	38.80	38.80	-3	4,468	-0.07%
2022/03/16	2	38.20	2	37.85	37.75	0	4,609	0.00%
2022/03/15	0	37.90	0	0.00	37.50	0	4,702	0.00%
2022/03/14	0	0.00	4	38.30	38.20	-4	4,761	-0.08%
2022/03/11	4	37.93	0	0.00	38.15	4	4,926	0.08%
2022/03/10	0	0.00	3	38.65	38.30	-3	5,070	-0.06%
2022/03/09	6	37.23	3	37.22	37.75	3	5,219	0.06%
2022/03/08	3	36.57	2	36.63	36.00	1	5,317	0.02%
2022/03/07	1	37.05	5	37.36	37.10	-4	5,357	-0.07%
2022/03/04	3	39.05	5	39.55	39.05	-2	5,446	-0.04%
2022/03/03	12.1	40.67	6	41.18	39.80	6.1	5,537	0.11%
2022/03/02	0	0.00	3	39.83	39.95	-3	5,566	-0.05%
2022/03/01	1	40.50	3	40.52	40.50	-2	5,708	-0.04%
2022/02/25	0	0.00	1	39.20	38.80	-1	6,023	-0.02%
2022/02/24	1	39.00	11	39.42	38.60	-10	6,108	-0.16%
2022/02/23	0	40.20	8	40.49	40.55	-8	6,144	-0.13%
2022/02/22	3	39.93	4	39.83	39.70	-1	6,348	-0.02%
2022/02/21	4	41.02	4	40.91	40.80	0	6,731	0.00%
2022/02/18	8	40.77	7	40.79	40.85	1	6,936	0.01%
2022/02/17	5	41.33	9	41.24	40.85	-4	7,449	-0.05%
2022/02/16	12	41.78	19	41.78	42.05	-7	7,729	-0.09%
2022/02/15	8	40.80	5	40.80	40.35	3	7,766	0.04%
2022/02/14	3	39.72	7	39.78	39.40	-4	7,968	-0.05%
2022/02/11	9	40.92	6	41.17	40.75	3	8,079	0.04%
2022/02/10	8	41.67	7	41.92	41.60	1	8,150	0.01%
2022/02/09	29	42.24	18	42.32	42.00	11	8,151	0.13%
2022/02/08	123.2	42.44	127.1	42.45	42.50	-3.8	8,338	-0.05%	大買/大賣/
2022/02/07	34.1	41.20	37	41.30	41.90	-2.9	8,113	-0.04%
2022/01/26	67	40.03	72	39.98	39.30	-5	7,866	-0.06%
2022/01/25	34	39.97	43	40.00	38.50	-9	7,821	-0.12%
2022/01/24	6	37.72	9.1	38.03	38.20	-3.1	7,673	-0.04%
2022/01/21	71	39.09	105	39.22	38.90	-34	7,730	-0.44%	大賣/
2022/01/20	53	39.80	21	39.82	39.45	32	7,757	0.41%
2022/01/19	20.1	39.02	23	38.84	38.20	-2.9	7,660	-0.04%
2022/01/18	10	36.92	1	36.85	36.85	9	7,727	0.12%
2022/01/17	13	36.75	3	36.65	37.05	10	7,792	0.13%
2022/01/14	4.1	34.24	15.1	34.07	34.45	-11	7,750	-0.14%
2022/01/13	3	35.13	0	0.00	35.10	3	7,752	0.04%
2022/01/12	7.1	36.31	1	37.00	35.50	6.1	7,751	0.08%
2022/01/11	8	36.82	3	36.60	36.45	5	7,759	0.06%
2022/01/10	2	37.53	3	37.27	37.45	-1	7,749	-0.01%
2022/01/07	6.1	37.19	0	0.00	37.30	6.1	7,774	0.08%
2022/01/06	9	38.83	16	37.94	38.50	-7	7,781	-0.09%
2022/01/05	8	40.28	9	39.89	39.90	-1	7,727	-0.01%
2022/01/04	7	39.91	2	40.48	39.85	5	7,774	0.06%
2022/01/03	1	39.55	2	39.80	39.70	-1	7,792	-0.01%
2021/12/30	2	39.95	3	39.97	39.95	-1	7,824	-0.01%
2021/12/29	11	40.19	3	40.12	40.05	8	7,915	0.10%
2021/12/28	6	40.78	3	40.78	40.40	3	8,243	0.04%
2021/12/27	5	40.40	4	40.23	40.30	1	8,295	0.01%
2021/12/24	6	40.43	4	40.16	39.95	2	8,359	0.02%
2021/12/23	8	41.30	1.1	41.16	41.15	6.9	8,360	0.08%
2021/12/22	2	41.72	5.1	41.62	41.40	-3	8,433	-0.04%
2021/12/21	3	40.77	0	0.00	40.95	3	8,597	0.03%
2021/12/20	8.1	41.02	36	40.90	41.05	-27.9	8,603	-0.32%
2021/12/17	58	40.14	2	40.28	40.00	56	8,562	0.65%
2021/12/16	9	41.09	9	40.98	41.20	0	8,485	0.00%
2021/12/15	6.6	41.14	2	41.10	41.15	4.6	8,434	0.05%
2021/12/14	10	41.94	13	42.79	40.90	-3	8,390	-0.04%
2021/12/13	21.1	44.35	17	44.03	43.00	4.1	8,274	0.05%
2021/12/10	8	42.86	1	43.40	44.50	7	8,162	0.09%
2021/12/09	3	45.65	5	45.80	44.50	-2	8,038	-0.02%
2021/12/08	10	45.86	7	45.51	45.15	3	7,958	0.04%
2021/12/07	6.1	45.86	12	45.56	45.85	-5.9	7,912	-0.07%
2021/12/06	9	45.53	5	45.34	45.45	4	7,813	0.05%
2021/12/03	11.2	44.65	22	44.49	44.50	-10.8	7,663	-0.14%
2021/12/02	16	43.57	7	43.86	43.05	9	7,505	0.12%
2021/12/01	8	43.15	5	43.70	43.40	3	7,396	0.04%
2021/11/30	13	43.78	7	44.07	43.40	6	7,356	0.08%
2021/11/29	10	41.77	12	41.73	42.25	-2	7,265	-0.03%
2021/11/26	13	43.14	6	43.65	42.90	7	7,148	0.10%
2021/11/25	9	44.83	6	44.89	44.95	3	7,006	0.04%
2021/11/24	18	44.72	39.1	44.72	45.15	-21.1	6,847	-0.31%
2021/11/23	19	43.07	9	42.72	42.05	10	6,516	0.15%
2021/11/22	9	43.49	238	43.73	43.00	-229	6,432	-3.56%	大賣/鉅額交易
2021/11/19	245.1	43.93	98.1	42.92	43.65	147	6,353	2.31%	大買/鉅額交易
2021/11/18	67	44.94	76.2	44.48	44.10	-9.2	6,144	-0.15%
2021/11/17	40	43.66	39.1	43.66	43.50	0.9	5,726	0.02%
2021/11/16	136.2	43.72	130	43.89	42.05	6.2	5,502	0.11%	大買/大賣/
2021/11/15	105	41.07	16	40.30	41.55	89	4,984	1.79%	大買/
2021/11/12	14	38.62	10	39.20	37.80	4	4,667	0.09%
2021/11/11	38	40.66	24	40.48	39.00	14	4,548	0.31%
2021/11/10	6.4	39.66	8	39.84	39.50	-1.6	4,331	-0.04%
2021/11/09	7	39.01	10	39.07	38.85	-3	4,179	-0.07%
2021/11/08	13	39.49	31	39.45	38.00	-18	4,063	-0.44%
2021/11/05	39	39.40	17	39.44	39.80	22	3,986	0.55%
2021/11/04	3	37.87	19	37.82	38.20	-16	3,769	-0.42%
2021/11/03	15	37.42	20.3	37.26	37.00	-5.3	3,715	-0.14%
2021/11/02	39	37.37	48.4	37.13	37.10	-9.4	3,701	-0.25%
2021/11/01	8	38.35	6	38.56	37.70	2	3,523	0.06%
2021/10/29	10	36.74	5.5	37.10	37.10	4.5	3,433	0.13%
2021/10/28	29	36.98	15	36.76	35.70	14	3,373	0.42%
2021/10/27	20.3	36.27	6.1	36.04	36.60	14.2	3,439	0.41%
2021/10/26	48.1	35.51	32.1	35.03	35.70	16	3,391	0.47%
2021/10/25	22	33.50	16	33.72	33.85	6	3,153	0.19%
2021/10/22	1	31.55	0	0.00	32.00	1	3,071	0.03%
2021/10/21	1	32.40	2	32.78	32.25	-1	3,112	-0.03%
2021/10/20	4	32.68	0	0.00	32.85	4	3,094	0.13%
2021/10/15	1	32.30	1	32.60	32.10	0	3,100	0.00%
2021/10/14	1	31.80	0	0.00	31.85	1	3,070	0.03%
2021/10/13	0	0.00	2	30.50	30.25	-2	3,034	-0.07%
2021/10/12	2.4	31.02	1	30.50	30.45	1.4	3,022	0.05%
2021/10/08	1.5	32.67	0	0.00	32.45	1.5	2,967	0.05%
2021/10/07	4	33.33	2	33.65	33.05	2	2,948	0.07%
2021/10/06	2	34.03	5	33.82	33.00	-3	2,963	-0.10%
2021/10/05	54.1	33.97	50	33.99	32.70	4.1	2,869	0.14%
2021/10/04	9	31.13	10	32.03	33.10	-1	2,536	-0.04%
2021/10/01	0	0.00	2	32.10	30.85	-2	2,491	-0.08%
2021/09/30	2	32.10	1.2	32.30	33.20	0.8	2,443	0.03%
2021/09/29	7	33.78	13	32.89	32.00	-6	2,568	-0.23%
2021/09/28	19	33.63	12	33.50	32.80	7	2,567	0.27%
2021/09/27	1	31.40	2	31.50	31.70	-1	2,393	-0.04%
2021/09/23	2	30.25	0	0.00	30.25	2	2,468	0.08%
2021/09/16	1	32.00	0.1	31.40	31.25	0.9	2,550	0.04%
2021/09/15	1	32.05	0	0.00	31.95	1	2,544	0.04%
2021/09/14	0	0.00	3	32.95	32.20	-3	2,546	-0.12%
2021/09/10	0.1	31.85	0	0.00	31.40	0.1	2,492	0.00%
2021/09/07	0	0.00	1	30.75	30.70	-1	2,373	-0.04%
2021/09/03	1	32.45	0	0.00	33.00	1	2,359	0.04%
2021/09/02	0	0.00	1	31.60	32.00	-1	2,337	-0.04%
2021/08/20	0	0.00	1	29.00	29.00	-1	2,254	-0.04%
2021/08/18	1	30.50	0	0.00	31.10	1	2,330	0.04%
2021/08/17	1	29.25	0	0.00	28.90	1	2,319	0.04%
2021/08/16	1	29.40	2	29.48	29.15	-1	2,316	-0.04%
2021/08/12	3	31.65	0	0.00	31.35	3	2,295	0.13%
2021/08/10	2	33.05	1	33.20	32.90	1	2,272	0.04%
2021/08/09	1	35.35	6	35.46	35.10	-5	2,218	-0.23%
2021/08/06	1	36.70	1	37.80	36.50	0	2,215	0.00%
2021/08/05	2	38.55	5.3	38.41	38.25	-3.3	2,210	-0.15%
2021/08/04	6	39.62	24	39.24	38.35	-18	2,225	-0.81%
2021/08/03	27.1	38.74	3	38.90	38.70	24.1	2,185	1.10%
2021/08/02	47.3	38.77	49	38.91	39.20	-1.8	2,114	-0.08%
2021/07/30	6	36.73	12	36.67	36.50	-6	1,928	-0.31%
2021/07/29	1	35.40	0	0.00	35.00	1	1,859	0.05%
2021/07/28	2	33.50	5	32.63	33.60	-3	1,858	-0.16%
2021/07/27	4	36.00	3	35.98	35.10	1	1,864	0.05%
2021/07/26	3	35.73	2	35.90	35.50	1	1,836	0.05%
2021/07/23	6	35.68	8	35.14	35.55	-2	1,828	-0.11%
2021/07/22	0	0.00	3	33.40	33.85	-3	1,816	-0.17%
2021/07/21	1	33.50	0	0.00	33.25	1	1,806	0.06%
2021/07/19	2	35.10	0	0.00	35.05	2	1,759	0.11%
2021/07/16	0.7	36.00	0	0.00	35.65	0.7	1,774	0.04%
2021/07/15	0	0.00	5	35.22	35.50	-5	1,778	-0.28%
2021/07/14	2	36.23	4	36.56	35.35	-2	1,777	-0.11%
2021/07/13	6	38.62	5	38.24	36.95	1	1,760	0.06%
2021/07/12	6.1	37.15	4	37.10	37.10	2.1	1,705	0.12%
2021/07/09	0	0.00	1	37.50	36.90	-1	1,695	-0.06%
2021/07/08	4	38.10	5	38.37	37.95	-1	1,702	-0.06%
2021/07/07	4	38.05	10	38.83	37.55	-6	1,709	-0.35%
2021/07/06	37.3	39.29	19.5	39.77	38.45	17.8	1,717	1.04%
2021/07/05	13.5	36.99	14	36.84	38.35	-0.5	1,591	-0.03%
2021/07/02	2	35.00	4.5	34.84	34.90	-2.5	1,550	-0.16%
2021/07/01	6	35.77	0	0.00	35.00	6	1,602	0.37%
2021/06/30	5.5	34.18	5	35.35	35.80	0.5	1,688	0.03%
2021/06/29	10	32.70	3	32.43	33.05	7	1,671	0.42%
2021/06/28	4	31.16	1	30.85	33.90	3	1,655	0.18%
2021/06/25	0	0.00	1	31.00	31.40	-1	1,624	-0.06%
2021/06/24	4	30.20	1	30.00	30.00	3	1,635	0.18%
2021/06/21	1	29.00	0	0.00	28.70	1	1,641	0.06%
2021/06/18	0	0.00	1	30.10	30.10	-1	1,661	-0.06%
2021/06/17	1	29.85	0	0.00	30.00	1	1,677	0.06%
2021/06/11	2	30.80	0	0.00	30.35	2	1,718	0.12%
2021/06/10	0	0.00	1	30.35	30.55	-1	1,727	-0.06%
2021/06/07	0	0.00	0	29.20	29.15	0	1,762	0.00%
2021/06/04	0	0.00	1	30.00	29.40	-1	1,782	-0.06%
2021/06/03	0	0.00	2	30.10	30.10	-2	1,814	-0.11%
2021/06/02	5	30.30	0	0.00	30.15	5	1,846	0.27%
2021/06/01	0	0.00	1	30.50	30.40	-1	1,854	-0.05%
2021/05/31	0	0.00	1	30.30	30.20	-1	1,874	-0.05%
2021/05/27	4	31.15	0	0.00	30.50	4	1,913	0.21%
2021/05/26	0	0.00	2	31.23	32.20	-2	1,915	-0.10%
2021/05/25	1	28.45	0	0.00	29.30	1	1,935	0.05%
2021/05/24	0	0.00	1	26.80	26.65	-1	1,982	-0.05%
2021/05/14	1	29.05	2	28.70	26.35	-1	2,227	-0.04%
2021/05/13	0	0.00	17	25.60	27.00	-17	2,215	-0.77%
2021/05/12	0	30.00	15	30.74	27.75	-15	2,197	-0.68%
2021/05/11	0.1	32.30	1	31.65	30.80	-1	2,215	-0.04%
2021/05/06	0	0.00	1	34.95	34.40	-1	2,272	-0.04%
2021/05/04	10	33.10	0	0.00	32.90	10	2,364	0.42%
2021/05/03	11	35.30	14	35.63	35.00	-3	2,360	-0.13%
2021/04/28	2	37.25	12	37.19	37.30	-10	2,374	-0.42%
2021/04/27	5	37.80	0	0.00	37.80	5	2,405	0.21%
2021/04/26	2	38.13	1	38.15	38.20	1	2,420	0.04%
2021/04/22	3	38.25	0	0.00	37.70	3	2,468	0.12%
2021/04/21	2	38.73	0	0.00	38.60	2	2,455	0.08%
2021/04/20	2	38.80	1	39.00	39.00	1	2,478	0.04%
2021/04/19	0	39.00	1	39.00	38.95	-1	2,522	-0.04%
2021/04/16	0	39.30	6	39.13	39.30	-6	2,593	-0.23%
2021/04/15	0.2	38.85	0	0.00	38.90	0.2	2,616	0.01%
2021/04/14	3	38.43	11	39.19	38.50	-8	2,618	-0.31%
2021/04/13	5	38.97	1	38.80	38.80	4	2,642	0.15%
2021/04/12	10	39.83	4	39.99	39.75	6	2,657	0.23%
2021/04/09	16	42.14	4	42.87	41.65	12	2,658	0.45%
2021/04/08	7	43.56	7	43.41	43.80	0	2,631	0.00%
2021/04/07	9	43.30	7	43.11	43.60	2	2,621	0.08%
2021/04/06	2	42.55	30.7	42.53	44.00	-28.7	2,567	-1.12%
2021/04/01	7	39.84	6	39.08	40.15	1	2,509	0.04%
2021/03/31	2	38.23	0	0.00	38.20	2	2,574	0.08%
2021/03/29	8	39.47	6	39.75	39.70	2	2,588	0.08%
2021/03/26	2	37.55	0	0.00	37.80	2	2,594	0.08%
2021/03/25	2	38.00	0	0.00	37.45	2	2,637	0.08%
2021/03/24	4	37.53	0	0.00	37.45	4	2,662	0.15%
2021/03/23	3	38.04	4	39.15	38.25	-1	2,673	-0.04%
2021/03/22	1	39.15	0	0.00	39.15	1	2,662	0.04%
2021/03/19	0	40.00	1	40.60	40.05	-1	2,679	-0.04%
2021/03/18	1	39.80	2	39.90	40.95	-1	2,686	-0.04%
2021/03/16	4	39.69	0	0.00	39.50	4	2,737	0.15%
2021/03/15	1	39.70	0	0.00	39.90	1	2,774	0.04%
2021/03/12	2	40.20	0	0.00	39.40	2	2,845	0.07%
2021/03/11	1	39.75	0	0.00	39.90	1	3,008	0.03%
2021/03/10	5	39.92	0	0.00	39.70	5	3,231	0.15%
2021/03/09	7	40.06	0	0.00	39.70	7	3,461	0.20%
2021/03/08	3	41.28	5	41.17	40.80	-2	3,641	-0.05%
2021/03/05	0	42.75	5	42.60	42.35	-5	3,669	-0.14%
2021/03/04	8	42.50	0	0.00	42.95	8	3,788	0.21%
2021/03/03	2	42.00	0	0.00	42.85	2	3,801	0.05%
2021/02/25	7	45.00	2	44.90	45.55	5	3,906	0.13%
2021/02/24	0	0.00	4	43.84	43.15	-4	3,993	-0.10%
2021/02/23	6	44.99	16	44.46	45.00	-10	4,048	-0.25%
2021/02/22	23	43.37	17	44.81	45.55	6	4,054	0.15%
2021/02/19	2	41.40	2	40.73	41.45	0	3,988	0.00%
2021/02/18	1	40.05	8	39.96	40.05	-7	4,055	-0.17%
2021/02/17	0	0.00	6	39.95	40.00	-6	4,124	-0.15%
2021/02/05	0	0.00	1	39.80	38.30	-1	4,118	-0.02%
2021/02/04	13	39.08	2	39.20	38.95	11	4,168	0.26%
2021/02/03	9	38.94	1.1	38.58	38.65	7.9	4,249	0.19%
2021/02/02	1	40.50	2	39.83	39.30	-1	4,321	-0.02%
2021/01/29	0	0.00	6	39.01	38.00	-6	4,542	-0.13%
2021/01/28	1	38.60	1.1	39.00	38.95	-0.1	4,791	0.00%
2021/01/27	0	0.00	3	38.33	38.00	-3	5,020	-0.06%
2021/01/26	8.1	38.67	15	38.06	38.60	-6.9	5,387	-0.13%
2021/01/25	0	0.00	3	36.90	36.90	-3	5,574	-0.05%
2021/01/22	13	33.64	0.1	33.55	33.55	12.9	5,613	0.23%
2021/01/21	0	0.00	1	34.80	34.20	-1	5,605	-0.02%
2021/01/20	0.1	34.05	2	35.28	34.05	-1.9	5,602	-0.03%
2021/01/19	0	0.00	3	37.13	36.35	-3	5,579	-0.05%
2021/01/18	1.1	37.15	2	37.40	37.20	-0.9	5,586	-0.02%
2021/01/15	0	0.00	2	39.15	38.70	-2	5,587	-0.04%
2021/01/14	0	0.00	1	38.00	37.95	-1	5,599	-0.02%
2021/01/13	1	38.65	0.2	38.00	38.20	0.8	5,663	0.01%
2021/01/12	4.2	36.88	2	36.43	35.95	2.2	5,738	0.04%
2021/01/11	6.2	36.74	3	37.93	37.65	3.2	5,783	0.06%
2021/01/08	4	39.56	0	0.00	39.05	4	5,781	0.07%
2021/01/07	1	40.20	2	40.20	40.00	-1	5,826	-0.02%
2021/01/06	6	39.90	5	41.36	39.80	1	5,971	0.02%
2021/01/05	2	42.18	4	41.45	41.60	-2	5,985	-0.03%
2021/01/04	3	42.28	0.1	42.20	42.80	2.9	6,044	0.05%
2020/12/31	2	41.75	4	41.88	41.30	-2	6,066	-0.03%
2020/12/30	4	41.26	3	41.45	42.00	1	6,061	0.02%
2020/12/29	1.1	39.80	20	39.65	39.50	-19	6,028	-0.31%
2020/12/28	1	39.20	2	39.45	39.15	-1	6,021	-0.02%
2020/12/25	6	40.09	4	40.80	40.35	2	5,973	0.03%
2020/12/24	4	42.23	2	41.90	41.80	2	5,891	0.03%
2020/12/23	0	0.00	4.1	41.92	42.50	-4.1	5,922	-0.07%
2020/12/22	5.2	42.48	2	41.05	41.50	3.2	5,968	0.05%
2020/12/21	1	41.50	2	42.10	41.30	-1	6,036	-0.02%
2020/12/18	8	43.14	3	43.27	43.00	5	6,038	0.08%
2020/12/17	6.6	44.23	2.2	44.67	44.05	4.4	6,032	0.07%
2020/12/16	5	45.06	0	0.00	44.90	5	6,063	0.08%
2020/12/15	3.2	44.74	7	44.01	43.75	-3.8	6,138	-0.06%
2020/12/11	5	45.52	1	45.70	45.30	4	6,101	0.07%
2020/12/10	4	45.91	0	0.00	45.50	4	6,081	0.07%
2020/12/09	3.3	46.37	45	46.45	46.45	-41.7	6,052	-0.69%
2020/12/08	51.2	47.22	1	47.40	47.20	50.2	6,016	0.83%
2020/12/07	16.7	46.07	50	46.30	45.15	-33.3	5,945	-0.56%
2020/12/04	20.3	50.54	56	51.56	49.90	-35.8	5,781	-0.62%
2020/12/03	100	53.40	7	52.04	54.90	93	5,571	1.67%
2020/12/02	6	48.28	12	49.32	50.70	-6	5,343	-0.11%
2020/12/01	4	44.74	0	0.00	46.10	4	5,163	0.08%
2020/11/30	6.1	45.88	1	44.90	45.00	5.1	5,127	0.10%
2020/11/27	2	47.05	2	47.00	47.05	0	5,031	0.00%
2020/11/25	6.5	47.58	5	47.78	47.20	1.5	5,055	0.03%
2020/11/24	6.6	47.84	2	47.90	47.00	4.6	5,030	0.09%
2020/11/23	4	47.78	3	48.08	48.80	1	5,037	0.02%
2020/11/20	7.1	49.41	7	48.92	48.35	0.1	4,954	0.00%
2020/11/19	6	48.52	2.1	48.63	50.40	3.9	4,860	0.08%
2020/11/18	0	0.00	20	47.89	48.05	-20	4,789	-0.42%
2020/11/17	4	48.40	3	48.47	48.30	1	4,737	0.02%
2020/11/16	6	47.08	4	47.08	47.85	2	4,689	0.04%
2020/11/13	2	45.53	0.2	45.60	45.75	1.8	4,663	0.04%
2020/11/12	10	46.05	80	44.98	45.75	-70	4,666	-1.50%
2020/11/11	2	45.90	71	46.09	47.05	-69	4,679	-1.47%
2020/11/10	5	44.96	6	45.34	44.90	-1	4,623	-0.02%
2020/11/09	2.1	46.67	1	46.15	46.50	1.1	4,551	0.02%
2020/11/06	11	47.36	10	47.71	47.60	1	4,465	0.02%
2020/11/05	35.2	47.99	64	47.52	46.00	-28.8	4,329	-0.67%
2020/11/04	42	44.96	61	44.39	45.00	-19	4,100	-0.46%
2020/11/03	195	43.69	43	43.59	45.10	152	3,930	3.87%	大買/鉅額交易
2020/11/02	78	40.37	27	39.59	41.00	51	3,561	1.43%
2020/10/30	4	36.51	2	35.90	37.45	2	3,310	0.06%
2020/10/29	3	35.87	0	0.00	35.85	3	3,264	0.09%
2020/10/28	3	35.87	0	0.00	35.65	3	3,285	0.09%
2020/10/27	0	0.00	2	37.00	36.35	-2	3,293	-0.06%
2020/10/26	4.1	36.28	0	0.00	36.10	4.1	3,298	0.12%
2020/10/23	4	37.11	0	0.00	37.00	4	3,313	0.12%
2020/10/22	2	37.40	2	37.50	36.95	0	3,366	0.00%
2020/10/21	1	38.90	43	38.39	38.30	-42	3,397	-1.24%
2020/10/20	33	40.13	10	40.40	39.85	23	3,428	0.67%
2020/10/19	0	0.00	3	38.97	39.50	-3	3,365	-0.09%
2020/10/16	0	0.00	11	37.75	38.00	-11	3,327	-0.33%
2020/10/15	1	39.50	2	39.35	39.00	-1	3,279	-0.03%
2020/10/14	2	39.20	20	39.24	38.95	-18	3,255	-0.55%
2020/10/12	11	37.69	13	38.36	37.95	-2	3,207	-0.06%
2020/10/08	10	35.98	6	35.60	36.20	4	3,144	0.13%
2020/10/07	0	0.00	1	34.05	34.20	-1	3,112	-0.03%
2020/10/06	1	33.85	1	34.15	33.95	0	3,158	0.00%
2020/09/29	0	0.00	1	34.65	33.50	-1	3,470	-0.03%
2020/09/28	0	0.00	10	33.68	34.10	-10	3,617	-0.28%
2020/09/25	4	31.81	2	30.30	31.10	2	3,636	0.06%
2020/09/24	15	33.28	1	33.00	32.55	14	3,686	0.38%
2020/09/23	1	36.15	2	35.70	35.30	-1	3,768	-0.03%
2020/09/22	3	36.65	1	36.90	36.50	2	3,926	0.05%
2020/09/21	3	38.80	3	38.15	38.00	0	3,973	0.00%
2020/09/18	6	37.78	5	38.19	39.10	1	3,924	0.03%
2020/09/15	2	37.30	0	0.00	36.60	2	3,857	0.05%
2020/09/14	0	0.00	1	36.35	36.50	-1	3,848	-0.03%
2020/09/10	1	36.80	1	37.50	36.10	0	3,900	0.00%
2020/09/09	4	35.38	0	0.00	36.80	4	3,897	0.10%
2020/09/08	5	35.93	1	35.45	35.85	4	3,901	0.10%
2020/09/07	1	36.65	3	37.45	36.50	-2	3,904	-0.05%
2020/09/04	3	36.58	1	36.15	36.65	2	3,934	0.05%
2020/09/03	4	37.68	0	0.00	37.30	4	3,949	0.10%
2020/09/02	14	38.90	13	37.91	37.90	1	4,035	0.02%
2020/08/31	1	39.60	7	39.56	39.35	-6	4,041	-0.15%
2020/08/28	4	39.06	16	38.94	38.90	-12	4,039	-0.30%
2020/08/27	10	39.01	19	39.25	39.00	-9	4,027	-0.22%
2020/08/26	7	37.32	7	37.47	37.70	0	3,958	0.00%
2020/08/25	0	0.00	1	35.35	35.05	-1	3,924	-0.03%
2020/08/21	1	34.35	1	34.15	34.35	0	3,956	0.00%
2020/08/20	5	33.86	23	33.37	33.80	-18	3,992	-0.45%
2020/08/19	23	35.80	26	35.64	35.80	-3	4,003	-0.07%
2020/08/18	6	33.59	4	33.66	33.35	2	4,024	0.05%
2020/08/17	37	34.70	1	35.20	34.50	36	4,020	0.90%
2020/08/14	8	36.16	2	36.23	36.10	6	3,998	0.15%
2020/08/13	1	36.70	8	37.30	36.50	-7	4,017	-0.17%
2020/08/12	11	36.68	1	37.50	37.20	10	4,108	0.24%
2020/08/11	6	37.82	1	37.55	37.20	5	4,127	0.12%
2020/08/10	5	38.56	3	38.98	38.60	2	4,182	0.05%
2020/08/07	11	39.06	2	38.90	39.90	9	4,209	0.21%
2020/08/06	2	37.03	4	37.26	36.90	-2	4,169	-0.05%
2020/08/05	3	36.78	14	37.20	37.00	-11	4,217	-0.26%
2020/08/04	17	37.06	0	0.00	36.75	17	4,335	0.39%
2020/08/03	5	37.50	8	37.26	37.20	-3	4,593	-0.07%
2020/07/31	0	0.00	8	38.26	38.15	-8	4,819	-0.17%
2020/07/30	4	37.05	1	37.25	37.75	3	4,995	0.06%
2020/07/29	7	35.27	2	35.48	36.70	5	5,103	0.10%
2020/07/28	6	37.05	5	37.35	36.20	1	5,147	0.02%
2020/07/27	16	38.23	2	38.30	37.55	14	5,174	0.27%
2020/07/24	8	41.89	4	40.98	39.95	4	5,227	0.08%
2020/07/23	6	41.15	2	40.83	42.05	4	5,389	0.07%
2020/07/22	0	0.00	2	40.33	41.35	-2	5,464	-0.04%
2020/07/21	4	39.19	3	38.88	38.90	1	5,613	0.02%
2020/07/20	4	36.98	0	0.00	38.70	4	5,708	0.07%
2020/07/17	4	40.38	5	40.81	38.55	-1	5,734	-0.02%
2020/07/16	0	0.00	6	38.60	41.10	-6	5,708	-0.11%
2020/07/15	2	37.30	10	38.07	37.40	-8	5,689	-0.14%
2020/07/14	7	38.43	0	0.00	38.00	7	5,754	0.12%
2020/07/13	6	37.91	1	38.00	37.85	5	5,826	0.09%
2020/07/10	11	37.94	5	37.08	36.95	6	5,806	0.10%
2020/07/09	8	37.54	5.2	37.98	38.60	2.8	5,696	0.05%
2020/07/08	0	0.00	3	35.10	35.10	-3	5,540	-0.05%
2020/07/07	5	30.63	15	30.71	31.95	-10	5,497	-0.18%
2020/07/06	0	0.00	3	30.15	29.05	-3	5,361	-0.06%
2020/07/03	3	28.82	13	28.37	28.75	-10	5,356	-0.19%
2020/07/02	8	29.58	15	28.66	28.60	-7	5,270	-0.13%
2020/07/01	19	27.31	12	27.82	27.90	7	5,129	0.14%
2020/06/30	1	25.40	1	25.40	25.40	0	4,946	0.00%
2020/06/24	0	0.00	12	23.40	23.35	-12	4,888	-0.25%
2020/06/23	1	23.75	1	23.25	23.40	0	4,893	0.00%
2020/06/19	2	23.90	0	0.00	23.60	2	4,908	0.04%
2020/06/18	10	24.05	0	0.00	23.90	10	4,915	0.20%
2020/06/17	0	0.00	8	24.10	24.35	-8	4,923	-0.16%
2020/06/16	0	0.00	1	23.05	23.00	-1	4,915	-0.02%
2020/06/15	0	0.00	2	23.18	23.00	-2	4,966	-0.04%
2020/06/12	4	21.70	0	0.00	23.55	4	4,969	0.08%
2020/06/11	3	23.33	9	23.72	23.00	-6	4,978	-0.12%
2020/06/10	16	24.07	10	24.20	24.20	6	4,963	0.12%
2020/06/09	7	23.72	4	23.65	23.65	3	4,954	0.06%
2020/06/08	4	24.84	0	0.00	24.75	4	4,927	0.08%
2020/06/05	0	0.00	4	25.71	25.45	-4	5,001	-0.08%
2020/06/04	4.3	25.48	0	0.00	25.30	4.3	5,034	0.09%
2020/06/03	11	26.09	0	0.00	25.90	11	5,021	0.22%
2020/06/02	1.2	26.41	28	26.50	26.30	-26.8	4,997	-0.54%
2020/06/01	4	25.80	1	26.30	25.85	3	4,969	0.06%
2020/05/28	3.2	25.86	1	26.35	25.35	2.2	5,002	0.04%
2020/05/27	12	26.33	0	0.00	25.95	12	4,993	0.24%
2020/05/26	0	0.00	150	26.76	26.65	-150	5,035	-2.98%	大賣/鉅額交易
2020/05/25	160	26.23	11	25.95	26.95	149	5,006	2.98%	大買/鉅額交易
2020/05/22	6	25.61	0	0.00	25.30	6	4,962	0.12%
2020/05/19	3	25.85	4	26.00	25.95	-1	4,961	-0.02%
2020/05/18	0	0.00	153	24.18	24.10	-153	4,876	-3.14%	大賣/鉅額交易
2020/05/15	153	25.76	14	23.99	24.50	139	4,862	2.86%	大買/鉅額交易
2020/05/14	1	24.45	300	25.37	24.50	-299	4,797	-6.23%	大賣/鉅額交易
2020/05/13	7	26.34	0	0.00	26.05	7	4,810	0.15%
2020/05/12	42	26.18	0	0.00	26.10	42	4,859	0.86%
2020/05/11	26	25.34	11	24.97	26.20	15	4,863	0.31%
2020/05/08	17	27.92	17	28.23	26.15	0	4,859	0.00%
2020/05/07	107	25.87	27	25.69	27.40	80	4,664	1.72%	大買/
2020/05/06	162	24.19	12	24.46	24.95	150	4,554	3.29%	大買/鉅額交易
2020/05/05	23	22.78	20	22.15	22.70	3	4,469	0.07%
2020/05/04	4.5	22.66	0	0.00	22.80	4.5	4,394	0.10%
2020/04/30	12.2	23.82	7	23.86	23.60	5.2	4,351	0.12%
2020/04/29	19	23.55	7	23.55	23.80	12	4,310	0.28%
2020/04/28	16	24.08	208	24.40	23.75	-192	4,265	-4.50%	大賣/鉅額交易
2020/04/27	3	22.42	10.4	22.85	23.35	-7.4	4,021	-0.18%
2020/04/24	4	21.29	10	20.62	21.25	-6	3,958	-0.15%
2020/04/23	205	19.66	9	19.56	19.70	196	3,853	5.09%	大買/鉅額交易
2020/04/22	8	17.70	2	17.68	18.45	6	3,750	0.16%
2020/04/21	1	18.10	32	18.08	17.25	-31	3,695	-0.84%
2020/04/20	1	18.50	0	0.00	18.40	1	3,684	0.03%
2020/04/17	33	17.74	6	18.02	18.05	27	3,645	0.74%
2020/04/16	0	0.00	15	16.89	17.40	-15	3,539	-0.42%
2020/04/15	0	0.00	2	16.35	16.35	-2	3,430	-0.06%
2020/04/14	1	15.05	0	0.00	14.90	1	3,392	0.03%
2020/04/13	5	14.65	2	15.00	14.65	3	3,409	0.09%
2020/04/10	0	0.00	0.7	14.95	14.95	-0.7	3,454	-0.02%
2020/04/09	3	15.33	18	15.37	14.45	-15	3,456	-0.43%
2020/04/08	11	14.98	2	14.80	15.30	9	3,516	0.26%
2020/04/07	0	0.00	4	14.28	14.30	-4	3,580	-0.11%
2020/04/06	8	12.68	4	12.99	13.00	4	3,728	0.11%
2020/04/01	0	0.00	12	11.39	11.85	-12	3,794	-0.32%
2020/03/31	10	11.15	0	0.00	10.80	10	3,798	0.26%
2020/03/30	0	0.00	3	10.50	11.10	-3	3,813	-0.08%
2020/03/27	0	0.00	4	11.00	10.75	-4	3,816	-0.10%
2020/03/26	0	0.00	4	10.91	10.85	-4	3,800	-0.11%
2020/03/25	3	11.20	0	0.00	11.20	3	3,786	0.08%
2020/03/24	3	10.35	1	10.40	10.60	2	3,760	0.05%
2020/03/23	0	0.00	4	10.10	10.05	-4	3,749	-0.11%
2020/03/20	3	11.05	0	0.00	11.05	3	3,719	0.08%
2020/03/19	0	0.00	1	10.15	10.05	-1	3,688	-0.03%
2020/03/18	2	11.95	0	0.00	11.15	2	3,662	0.05%
2020/03/17	0	0.00	23	12.20	12.10	-23	3,681	-0.62%
2020/03/16	0	0.00	23	13.44	13.35	-23	3,689	-0.62%
2020/03/13	21	13.61	17	13.45	14.50	4	3,742	0.11%
2020/03/12	15	15.47	10	15.36	14.90	5	3,782	0.13%
2020/03/11	19	15.76	3	16.55	16.55	16	3,816	0.42%
2020/03/09	2	14.55	2	13.95	13.70	0	3,670	0.00%
2020/03/06	1	14.95	0	0.00	14.90	1	3,683	0.03%
2020/03/03	7	16.24	4	16.48	16.10	3	3,761	0.08%
2020/03/02	3	16.35	7	15.56	16.35	-4	3,725	-0.11%
2020/02/27	9	16.48	1	16.95	15.90	8	3,684	0.22%
2020/02/25	0	0.00	2	18.40	18.40	-2	3,547	-0.06%
2020/02/24	1	18.95	10	18.90	18.90	-9	3,500	-0.26%
2020/02/21	1	19.25	13	18.67	19.35	-12	3,458	-0.35%
2020/02/20	10	18.70	0	0.00	18.70	10	3,377	0.30%
2020/02/17	1	19.65	6	19.55	19.55	-5	3,274	-0.15%
2020/02/14	8	19.88	13	18.58	19.70	-5	3,236	-0.15%
2020/02/13	33	20.20	18	19.00	19.00	15	3,138	0.48%
2020/02/12	11	20.16	3	20.50	20.20	8	3,034	0.26%
2020/02/11	28	20.55	35	20.67	20.60	-7	2,955	-0.24%
2020/02/10	14	19.45	11	19.35	19.20	3	2,815	0.11%
2020/02/07	23	18.70	5	18.82	19.15	18	2,720	0.66%
2020/02/06	3	18.38	24	18.34	18.50	-21	2,563	-0.82%
2020/02/05	7	16.39	1	16.85	16.85	6	2,439	0.25%
2020/02/04	1	14.50	7.5	14.73	15.35	-6.5	2,373	-0.28%
2020/02/03	4	15.29	1	15.35	15.25	3	2,320	0.13%
2020/01/31	7	15.57	0.7	16.75	16.90	6.3	2,254	0.28%
2020/01/30	5	16.84	3	16.80	16.80	2	2,159	0.09%
2020/01/20	11	18.25	1	18.70	18.65	10	2,127	0.47%
2020/01/17	4	17.98	0	0.00	18.15	4	2,062	0.19%
2020/01/15	10	18.26	0	0.00	18.30	10	1,926	0.52%
2020/01/10	0	0.00	8	16.05	16.30	-8	1,802	-0.44%
2020/01/09	6	16.44	0	0.00	16.40	6	1,781	0.34%
2020/01/08	1	16.15	0	0.00	16.20	1	1,760	0.06%
2020/01/02	12	18.72	16	18.27	18.15	-4	1,607	-0.25%
2019/12/31	11	16.59	5	17.80	17.85	6	1,497	0.40%
2019/12/30	14	14.94	0	0.00	16.25	14	1,348	1.04%
2019/12/27	2	14.45	3	14.88	14.90	-1	1,171	-0.09%
2019/12/25	4	12.60	3	12.15	12.70	1	1,018	0.10%
2019/12/16	0	0.00	4	10.80	11.00	-4	918	-0.44%
2019/12/13	0	0.00	10	10.80	10.80	-10	901	-1.11%
2019/12/12	0	0.00	9	12.50	12.00	-9	859	-1.05%
2019/12/11	14	12.21	2	12.15	12.25	12	813	1.48%
2019/12/10	2	11.00	10	11.13	11.95	-8	757	-1.06%
2019/12/09	5	10.75	0.8	10.90	10.90	4.2	662	0.63%
2019/12/06	11	9.51	50	9.89	9.93	-39	575	-6.78%
2019/12/05	11	9.02	0	0.00	9.03	11	452	2.43%
2019/12/04	0	0.00	14	8.47	8.45	-14	415	-3.37%
2019/12/03	5	8.20	0	0.00	8.45	5	403	1.24%
2019/12/02	12	8.09	0	0.00	8.46	12	348	3.44%
2019/11/29	40	7.20	0	0.00	7.74	40	258	15.48%
2019/08/30	4	6.53	0	0.00	6.56	4	155	2.57%
2019/06/10	1	6.39	0	0.00	6.32	1	167	0.60%
2019/04/17	3	6.79	0	0.00	6.80	3	232	1.29%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/04/09	1	6.99	0	0.00	7.01	1	227	0.44%
2019/04/08	3	7.15	0	0.00	7.14	3	220	1.36%
2019/03/21	0	0.00	1	7.53	7.53	-1	223	-0.45%
2019/03/19	1	7.61	0	0.00	7.60	1	224	0.44%
2019/03/15	0	0.00	0	7.18	7.28	0	213	-0.01%
2019/03/14	0	0.00	12	7.15	7.20	-12	211	-5.67%
2019/03/05	0	0.00	2	7.40	7.35	-2	228	-0.87%
2019/02/26	8	7.15	0	0.00	7.28	8	217	3.67%
2019/02/25	0	0.00	2	7.09	7.09	-2	193	-1.04%
2018/11/26	2	6.77	0	0.00	6.77	2	230	0.87%
2018/09/21	1	6.80	0	0.00	6.71	1	424	0.24%
2018/07/02	0	0.00	1	9.00	8.98	-1	1,528	-0.07%
2018/06/28	5	9.06	0	0.00	9.03	5	1,518	0.33%
2018/06/26	0	0.00	3	9.13	9.40	-3	1,521	-0.20%
2018/06/25	0	0.00	3	9.35	9.13	-3	1,504	-0.20%
2018/06/22	6	9.65	4	9.56	9.50	2	1,489	0.13%
2018/06/20	0	0.00	6	9.03	9.03	-6	1,413	-0.42%
2018/06/15	1	9.46	0	0.00	9.32	1	1,389	0.07%
2018/06/13	2	9.16	0	0.00	8.72	2	1,313	0.15%
2018/06/08	2	9.45	32	9.72	9.39	-30	1,215	-2.47%
2018/06/06	2	9.79	1	9.65	10.20	1	1,078	0.09%
2018/06/05	1	9.30	1	9.39	9.40	0	928	0.00%
2018/06/04	2	9.64	4	9.54	9.40	-2	875	-0.23%
2018/06/01	7	9.51	3	9.52	9.70	4	785	0.51%
2018/05/31	0	0.00	10	8.89	8.89	-10	614	-1.63%
2018/05/30	0	0.00	4	8.04	8.09	-4	532	-0.75%
2018/05/28	1	7.70	0	0.00	7.61	1	501	0.20%
2018/05/25	0	0.00	5	7.80	7.75	-5	485	-1.03%
2018/05/24	5	6.95	7	7.49	7.49	-2	440	-0.45%
2018/05/18	0	0.00	13	6.62	6.64	-13	396	-3.28%
2018/05/04	15	7.16	0	0.00	7.00	15	413	3.63%
2018/05/02	2	6.07	8	6.04	6.04	-6	353	-1.69%
2018/04/13	0	0.00	3	6.41	6.40	-3	411	-0.73%
2018/04/12	2	6.59	0	0.00	6.60	2	416	0.48%
2018/04/02	0	7.47	0	0.00	6.90	0	393	0.00%
2018/03/15	0	0.00	2	7.73	7.72	-2	390	-0.51%
2018/03/14	0	0.00	3	7.55	7.54	-3	404	-0.74%
2018/03/02	0	0.00	3	7.88	7.88	-3	480	-0.62%
2018/02/27	0	0.00	2	7.67	7.59	-2	483	-0.41%
2018/02/23	6	7.49	0	0.00	7.47	6	487	1.23%
2018/02/06	2	6.91	0	0.00	6.90	2	505	0.40%
2018/02/02	0	0.00	1	7.70	7.66	-1	490	-0.20%
2018/01/26	0	0.00	3	7.97	8.03	-3	496	-0.60%
2018/01/24	2	8.10	0	0.00	8.06	2	497	0.40%
2018/01/22	10	7.80	0	0.00	7.81	10	482	2.07%