系統電 (5309)-富邦-建國券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
34.80
漲跌
▲0.10
漲幅
+0.29%
成交量
582張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	34.75	0	0.00	34.80	5	2,261	0.22%
2024/04/30	2	34.75	19	34.76	34.70	-17	2,269	-0.75%
2024/04/26	0.1	34.30	0	0.00	33.85	0.1	2,265	0.00%
2024/04/25	3	34.00	9	34.20	34.10	-6	2,265	-0.26%
2024/04/24	0	0.00	10	34.00	34.20	-10	2,268	-0.44%
2024/04/22	6	33.44	0	0.00	33.25	6	2,296	0.26%
2024/04/19	7	33.89	35	33.73	34.05	-28	2,289	-1.22%
2024/04/18	6	35.22	1	35.55	34.70	5	2,276	0.22%
2024/04/17	1	35.50	1	35.50	35.20	0	2,303	0.00%
2024/04/16	12	33.83	0	0.00	33.80	12	2,303	0.52%
2024/04/15	0	0.00	21	35.40	35.00	-21	2,450	-0.86%
2024/04/12	9	35.31	5	35.90	35.50	4	2,513	0.16%
2024/04/11	8	35.01	0.2	35.00	34.95	7.8	2,509	0.31%
2024/04/10	1	35.50	10	35.55	35.50	-9	2,502	-0.36%
2024/04/08	0	0.00	1	35.10	35.30	-1	2,509	-0.04%
2024/04/02	3	35.23	1	35.50	35.35	2	2,487	0.08%
2024/04/01	4	35.73	0	0.00	35.75	4	2,462	0.16%
2024/03/29	17	38.07	40	37.48	35.75	-23	2,445	-0.94%
2024/03/28	64.6	39.89	45	39.53	39.50	19.6	2,276	0.86%
2024/03/27	14	38.86	25.2	38.85	39.60	-11.2	1,943	-0.58%
2024/03/26	4	36.65	16.1	36.62	36.00	-12.1	1,684	-0.72%
2024/03/25	3	36.77	3.1	36.89	36.50	-0.1	1,671	0.00%
2024/03/22	0	0.00	1	36.35	36.20	-1	1,648	-0.06%
2024/03/18	1	36.00	1	35.95	35.75	0	1,697	0.00%
2024/03/15	0	36.10	0	0.00	35.80	0	1,748	0.00%
2024/03/14	0	36.78	0	0.00	36.50	0	1,744	0.00%
2024/03/13	0	36.10	0	0.00	35.75	0	1,713	0.00%
2024/03/12	0.2	36.60	2	36.55	36.80	-1.8	1,702	-0.11%
2024/03/11	0	0.00	6	35.47	35.40	-6	1,661	-0.36%
2024/03/08	2	36.03	4	35.36	35.35	-2	1,694	-0.12%
2024/03/07	7	37.31	5	37.15	36.70	2	1,669	0.12%
2024/03/06	4	37.65	3	37.28	36.95	1	1,602	0.06%
2024/03/05	6	36.65	20	36.30	37.30	-14	1,526	-0.92%
2024/03/04	5	35.45	17	35.42	35.50	-12	1,454	-0.82%
2024/03/01	0	35.15	6	34.82	34.70	-6	1,436	-0.42%
2024/02/29	2	34.60	5	34.80	35.00	-3	1,440	-0.21%
2024/02/27	0	0.00	1	35.25	34.65	-1	1,431	-0.07%
2024/02/26	1	33.80	20	34.00	34.25	-19	1,419	-1.34%
2024/02/23	0	0.00	25	34.01	33.85	-25	1,402	-1.78%
2024/02/20	0	0.00	2	34.28	34.30	-2	1,410	-0.14%
2024/02/19	0	0.00	52	34.60	34.60	-52	1,412	-3.68%
2024/02/16	11	34.94	4	34.53	34.70	7	1,403	0.50%
2024/02/05	12	33.87	0	0.00	33.85	12	1,389	0.86%
2024/02/02	4	34.00	0	0.00	34.05	4	1,396	0.29%
2024/02/01	1	34.40	30	34.42	34.45	-29	1,397	-2.08%
2024/01/31	2	34.68	0	0.00	34.65	2	1,398	0.14%
2024/01/30	4	34.90	0	0.00	34.90	4	1,393	0.29%
2024/01/29	3	35.18	40	35.15	34.90	-37	1,392	-2.65%
2024/01/26	0	0.00	21	34.81	34.85	-21	1,392	-1.51%
2024/01/25	0	0.00	2	35.35	34.80	-2	1,392	-0.14%
2024/01/23	2	35.13	0	0.00	34.85	2	1,388	0.14%
2024/01/19	0	0.00	10	34.83	34.65	-10	1,385	-0.72%
2024/01/18	0	0.00	11	34.67	34.60	-11	1,382	-0.80%
2024/01/15	15	36.57	5	36.53	36.50	10	1,353	0.74%
2024/01/12	23	36.72	1	36.55	36.30	22	1,363	1.61%
2024/01/11	6	37.05	8	37.09	36.80	-2	1,350	-0.15%
2024/01/10	26	37.70	13	37.88	37.60	13	1,310	0.99%
2024/01/09	42	38.08	48	38.20	37.50	-6	1,242	-0.48%
2024/01/08	18	37.33	28	37.10	37.45	-10	1,071	-0.93%
2024/01/05	5	36.15	6	36.25	36.00	-1	1,006	-0.10%
2024/01/04	2	36.15	1	36.30	35.85	1	982	0.10%
2024/01/03	25	36.63	0	0.00	36.50	25	980	2.55%
2024/01/02	78	36.53	0	0.00	36.75	78	1,000	7.80%
2023/12/28	0	0.00	1	36.00	35.80	-1	1,029	-0.10%
2023/12/27	0	0.00	1	35.90	36.00	-1	1,061	-0.09%
2023/12/26	1	35.80	0	0.00	35.95	1	1,065	0.09%
2023/12/25	2	36.30	0	0.00	35.95	2	1,048	0.19%
2023/12/21	0	0.00	2.1	35.16	35.15	-2.1	1,004	-0.20%
2023/12/20	5	35.70	5	35.30	35.30	0	1,006	0.00%
2023/12/19	5	35.25	0	0.00	34.95	5	1,004	0.50%
2023/12/15	0	0.00	4	36.68	35.80	-4	1,000	-0.40%
2023/12/14	0	0.00	5	36.25	35.85	-5	987	-0.51%
2023/12/13	3	36.25	0	0.00	36.10	3	983	0.30%
2023/12/12	24	36.28	1	36.60	36.70	23	948	2.42%
2023/12/08	3	34.65	0	0.00	34.60	3	908	0.33%
2023/12/06	5	35.45	15	35.70	35.25	-10	964	-1.04%
2023/12/05	33	36.56	1	36.00	35.95	32	955	3.35%
2023/12/04	0	0.00	8	35.33	35.65	-8	924	-0.87%
2023/12/01	5	35.40	1	35.35	35.40	4	915	0.44%
2023/11/30	33	35.85	1	35.75	35.80	32	909	3.52%
2023/11/29	0	0.00	2.1	35.03	35.15	-2.1	864	-0.24%
2023/11/28	17	34.96	0	0.00	34.85	17	853	1.99%
2023/11/27	2	34.51	0	0.00	34.35	2	847	0.24%
2023/11/24	0	33.95	0	0.00	34.00	0	842	0.00%
2023/11/20	0	0.00	2	34.38	34.00	-2	855	-0.23%
2023/11/14	2	31.88	1	31.85	32.35	1	842	0.12%
2023/11/10	3	31.97	0	0.00	31.80	3	858	0.35%
2023/11/09	1	32.60	5	33.00	32.60	-4	859	-0.47%
2023/11/06	0	0.00	1	33.75	33.75	-1	939	-0.11%
2023/11/03	0	0.00	1	33.40	33.40	-1	957	-0.10%
2023/11/02	0	0.00	1	32.70	32.70	-1	955	-0.10%
2023/11/01	0	0.00	0.3	31.85	31.85	-0.3	954	-0.03%
2023/10/31	1	33.00	0	0.00	32.05	1	954	0.10%
2023/10/27	0	0.00	1	33.00	33.00	-1	967	-0.10%
2023/10/25	0	0.00	3	32.70	32.55	-3	1,002	-0.30%
2023/10/23	5	32.00	0	0.00	32.50	5	1,014	0.49%
2023/10/20	1.1	32.25	0	0.00	32.30	1.1	1,043	0.11%
2023/10/19	0	0.00	1	33.20	32.95	-1	1,066	-0.09%
2023/10/18	1	33.70	2	33.55	33.25	-1	1,075	-0.09%
2023/10/17	3	34.07	0	0.00	34.00	3	1,070	0.28%
2023/10/13	1	34.40	0	0.00	34.40	1	1,093	0.09%
2023/10/12	1	34.25	0	0.00	34.40	1	1,102	0.09%
2023/10/11	5	34.38	1	34.30	34.25	4	1,113	0.36%
2023/10/06	0.1	34.85	0	0.00	34.85	0.1	1,126	0.01%
2023/10/05	1	35.00	2	34.90	34.90	-1	1,109	-0.09%
2023/10/04	5	34.00	0	0.00	33.95	5	1,092	0.46%
2023/10/03	0	0.00	0.3	34.55	34.30	-0.3	1,102	-0.02%
2023/09/27	1	34.85	0	0.00	34.75	1	1,209	0.08%
2023/09/26	1	35.30	0	0.00	35.20	1	1,235	0.08%
2023/09/12	8	36.93	11	36.45	36.15	-3	1,463	-0.20%
2023/09/11	0.1	35.55	0	0.00	35.10	0.1	1,454	0.01%
2023/09/08	2	34.60	0	0.00	34.75	2	1,453	0.14%
2023/09/07	0	0.00	1	35.00	35.00	-1	1,491	-0.07%
2023/09/06	1	35.95	0	0.00	35.90	1	1,524	0.07%
2023/09/04	0	0.00	3	35.50	35.55	-3	1,609	-0.19%
2023/08/31	1	35.85	0	0.00	35.70	1	1,646	0.06%
2023/08/30	0	0.00	1	35.55	35.55	-1	1,671	-0.06%
2023/08/29	1	34.05	0	0.00	34.10	1	1,691	0.06%
2023/08/28	0	0.00	1	33.95	33.90	-1	1,697	-0.06%
2023/08/25	0	0.00	3	34.60	34.35	-3	1,707	-0.18%
2023/08/24	2	35.18	1	35.65	35.10	1	1,714	0.06%
2023/08/23	0	0.00	6	36.07	35.95	-6	1,716	-0.35%
2023/08/22	2	35.78	38	35.82	35.75	-36	1,746	-2.06%
2023/08/21	2	35.65	0	0.00	35.50	2	1,766	0.11%
2023/08/18	1	35.80	21	36.19	35.60	-20	1,784	-1.12%
2023/08/17	7	35.60	9	36.01	36.00	-2	1,788	-0.11%
2023/08/16	0	0.00	2	34.75	34.75	-2	1,786	-0.11%
2023/08/15	0	0.00	80	34.56	34.50	-80	1,826	-4.38%
2023/08/14	37	33.61	0	0.00	33.90	37	1,867	1.98%
2023/08/11	111	34.73	1	34.70	34.65	110	1,864	5.90%	大買/鉅額交易
2023/08/10	17	36.05	0	0.00	35.45	17	1,840	0.92%
2023/08/09	6	37.32	9	37.99	37.10	-3	1,815	-0.17%
2023/08/08	2	37.20	0	0.00	37.10	2	1,815	0.11%
2023/08/07	3	37.72	1	38.00	37.75	2	1,873	0.11%
2023/08/02	4	37.54	3	37.53	37.55	1	1,955	0.05%
2023/08/01	6	38.73	2	38.50	38.45	4	1,993	0.20%
2023/07/31	4	39.05	14	38.85	38.75	-10	2,134	-0.47%
2023/07/28	2	38.05	0	0.00	38.25	2	2,213	0.09%
2023/07/27	6	38.10	0	0.00	38.25	6	2,230	0.27%
2023/07/25	5	37.50	0	0.00	38.20	5	2,271	0.22%
2023/07/24	9	36.76	0	0.00	36.50	9	2,286	0.39%
2023/07/21	10	38.00	0	0.00	37.70	10	2,288	0.44%
2023/07/20	2	37.95	0	0.00	38.00	2	2,325	0.09%
2023/07/19	1	37.95	2	38.00	37.80	-1	2,346	-0.04%
2023/07/18	3	38.65	2	38.20	38.15	1	2,410	0.04%
2023/07/17	1	38.30	3	38.05	38.85	-2	2,494	-0.08%
2023/07/14	2	38.85	3	38.67	38.45	-1	2,548	-0.04%
2023/07/13	3	38.52	16	38.78	38.55	-13	2,629	-0.49%
2023/07/12	6	38.13	0	0.00	38.20	6	2,683	0.22%
2023/07/11	5	37.96	11	37.96	38.00	-6	2,786	-0.22%
2023/07/10	1	38.30	4	38.35	38.35	-3	3,103	-0.10%
2023/07/07	15	38.47	11	38.83	38.55	4	3,329	0.12%
2023/07/06	6	40.18	0	0.00	40.10	6	3,334	0.18%
2023/07/05	2	40.43	3	40.50	40.45	-1	3,396	-0.03%
2023/07/04	7	40.74	6	40.68	40.60	1	3,497	0.03%
2023/07/03	8	41.52	1	41.45	41.30	7	3,772	0.19%
2023/06/30	13	41.63	21	41.68	41.70	-8	4,439	-0.18%
2023/06/29	1	40.60	7	40.40	40.65	-6	4,734	-0.13%
2023/06/28	1	40.70	10	40.60	40.55	-9	4,749	-0.19%
2023/06/27	10	40.45	2	40.20	40.60	8	4,810	0.17%
2023/06/26	20	40.80	0	0.00	40.90	20	4,849	0.41%
2023/06/21	4	40.43	0	0.00	40.35	4	4,851	0.08%
2023/06/20	0	0.00	3	40.52	40.50	-3	4,856	-0.06%
2023/06/19	0	0.00	2	40.25	40.90	-2	4,858	-0.04%
2023/06/16	5	40.37	0	0.00	40.35	5	4,861	0.10%
2023/06/15	3	40.80	1	40.75	40.75	2	4,831	0.04%
2023/06/14	4	41.44	10	41.20	41.45	-6	4,806	-0.12%
2023/06/13	1	40.65	12	40.78	40.65	-11	4,812	-0.23%
2023/06/12	15	41.01	13	41.07	40.80	2	4,789	0.04%
2023/06/09	18	41.62	2	41.95	41.65	16	4,768	0.34%
2023/06/08	9	42.72	0	0.00	42.25	9	4,755	0.19%
2023/06/07	5	43.30	0	0.00	43.30	5	4,805	0.10%
2023/06/06	0	0.00	3	43.00	42.95	-3	4,900	-0.06%
2023/06/05	1	43.05	3	43.50	43.40	-2	4,962	-0.04%
2023/06/02	6	43.25	0	0.00	43.00	6	4,968	0.12%
2023/06/01	1	42.70	0	0.00	42.80	1	4,982	0.02%
2023/05/31	1	42.80	0	0.00	42.70	1	4,997	0.02%
2023/05/30	1	42.20	0	0.00	42.10	1	4,999	0.02%
2023/05/26	6	42.03	3	42.02	41.95	3	5,048	0.06%
2023/05/25	4	42.73	3	42.60	42.60	1	5,041	0.02%
2023/05/24	0	0.00	1	43.35	43.35	-1	5,076	-0.02%
2023/05/23	5.2	43.54	0	0.00	43.25	5.2	5,171	0.10%
2023/05/22	2	42.80	1	43.30	43.55	1	5,227	0.02%
2023/05/19	2.2	43.75	4	43.21	42.75	-1.8	5,240	-0.03%
2023/05/18	3	43.38	5	43.55	43.50	-2	5,227	-0.04%
2023/05/17	3	42.67	4.3	42.85	42.80	-1.3	5,264	-0.02%
2023/05/16	2	42.33	4	42.41	42.30	-2	5,268	-0.04%
2023/05/15	1	41.85	0	42.05	42.00	1	5,303	0.02%
2023/05/12	13	41.80	0	0.00	42.10	13	5,360	0.24%
2023/05/11	7	41.77	18	41.82	41.60	-11	5,493	-0.20%
2023/05/10	0	0.00	13	42.84	42.85	-13	5,535	-0.24%
2023/05/09	8.1	43.74	8	43.99	43.10	0.1	5,702	0.00%
2023/05/08	6.4	44.18	4	44.55	44.20	2.4	5,686	0.04%
2023/05/05	42	45.08	26	45.20	44.50	16	5,678	0.28%
2023/05/04	34.4	44.21	49.2	44.04	44.15	-14.8	5,590	-0.27%
2023/05/03	4	42.65	0	42.90	42.25	4	5,580	0.07%
2023/05/02	2	43.58	0	0.00	43.20	2	5,625	0.04%
2023/04/28	1	43.05	5	43.15	43.10	-4	5,616	-0.07%
2023/04/27	10.1	43.29	0	0.00	43.25	10.1	5,579	0.18%
2023/04/26	1	41.79	0	0.00	42.90	1	5,543	0.02%
2023/04/25	38	42.29	41	42.01	42.10	-3	5,505	-0.05%
2023/04/24	0	0.00	0	42.60	42.25	0	5,459	0.00%
2023/04/21	15	42.56	9	42.96	42.05	6	5,467	0.11%
2023/04/20	9	44.12	17.1	43.98	43.50	-8.1	5,397	-0.15%
2023/04/19	9	44.57	14	44.46	44.25	-5	5,314	-0.09%
2023/04/18	10.3	44.92	11	45.32	44.50	-0.8	5,249	-0.01%
2023/04/17	20	46.03	12	45.78	45.85	8	5,204	0.15%
2023/04/14	24	45.18	63.6	45.32	45.00	-39.6	5,141	-0.77%
2023/04/13	75.6	47.11	164	47.74	46.00	-88.4	5,034	-1.76%	大賣/
2023/04/12	34	46.76	197	46.93	47.50	-163	4,688	-3.48%	大賣/鉅額交易
2023/04/11	11.1	45.40	12	45.61	45.95	-0.9	4,455	-0.02%
2023/04/10	18	45.67	32	45.94	45.05	-14	4,405	-0.32%
2023/04/07	26	45.69	78	45.74	45.90	-52	4,316	-1.20%
2023/04/06	63	46.45	66	46.55	46.30	-3	4,189	-0.07%
2023/03/31	214	45.80	179	46.10	46.35	35	3,907	0.90%	大買/大賣/
2023/03/30	212	44.10	45.4	44.60	44.30	166.6	3,218	5.18%	大買/鉅額交易
2023/03/29	88	43.06	72	42.51	42.90	16	2,873	0.56%
2023/03/28	15	43.34	212	43.12	42.65	-197	2,877	-6.85%	大賣/鉅額交易
2023/03/27	20	43.56	7	43.54	43.50	13	2,812	0.46%
2023/03/24	3	42.82	13	42.70	42.65	-10	2,772	-0.36%
2023/03/23	1	42.80	22	42.74	42.80	-21	2,771	-0.76%
2023/03/22	2	42.55	2	42.53	42.65	0	2,774	0.00%
2023/03/21	13	41.98	0	0.00	42.30	13	2,779	0.47%
2023/03/20	34	41.69	1	41.75	41.60	33	2,788	1.18%
2023/03/17	165	41.17	1	41.00	41.05	164	2,934	5.59%	大買/鉅額交易
2023/03/16	7	41.04	196	40.57	40.45	-189	2,989	-6.32%	大賣/鉅額交易
2023/03/15	80	41.80	0	0.00	41.70	80	3,104	2.58%
2023/03/14	27	41.20	2	41.20	41.00	25	3,369	0.74%
2023/03/13	18	40.76	1	41.10	41.20	17	3,547	0.48%
2023/03/10	80	42.16	4	42.01	41.80	76	3,666	2.07%
2023/03/09	8	43.32	2	43.78	43.00	6	3,806	0.16%
2023/03/08	3	43.93	10	43.62	44.20	-7	3,857	-0.18%
2023/03/07	0.3	43.57	2	43.58	43.50	-1.7	3,828	-0.04%
2023/03/06	3.2	43.12	17	43.10	43.55	-13.9	3,847	-0.36%
2023/03/03	1	42.40	5	42.53	42.50	-4	3,820	-0.10%
2023/03/02	3	42.17	11	42.29	42.10	-8	3,812	-0.21%
2023/03/01	10	42.48	11	42.23	42.20	-1	3,834	-0.03%
2023/02/24	12	42.01	5	42.28	41.85	7	3,842	0.18%
2023/02/23	10	43.07	10	42.90	43.00	0	3,805	0.00%
2023/02/22	10	42.84	5	42.93	42.90	5	3,824	0.13%
2023/02/21	9.5	44.51	28	44.70	44.00	-18.5	3,899	-0.47%
2023/02/20	9.1	44.02	7	44.15	44.30	2.1	3,878	0.05%
2023/02/17	3	43.57	4	43.49	43.70	-1	3,834	-0.03%
2023/02/16	0	0.00	47	43.22	43.40	-47	3,842	-1.22%
2023/02/15	24.1	43.73	46.5	43.60	42.70	-22.5	3,947	-0.57%
2023/02/14	0	0.00	15	43.21	42.90	-15	3,942	-0.38%
2023/02/13	2.3	42.86	7	42.64	43.40	-4.7	3,999	-0.12%
2023/02/10	9	43.16	5	43.52	43.10	4	4,026	0.10%
2023/02/09	83	44.25	49.3	44.47	43.80	33.7	4,009	0.84%
2023/02/08	7.3	43.55	37	43.61	43.60	-29.8	3,868	-0.77%
2023/02/07	70.1	43.12	33	43.25	43.00	37.1	3,791	0.98%
2023/02/06	1	42.00	2	42.35	41.65	-1	3,598	-0.03%
2023/02/03	1	43.00	8	42.39	42.55	-7	3,574	-0.20%
2023/02/02	8.1	42.61	7	42.66	42.65	1.1	3,545	0.03%
2023/02/01	16.2	42.63	10	42.33	42.00	6.2	3,507	0.18%
2023/01/31	0	0.00	28	41.51	41.85	-28	3,415	-0.82%
2023/01/30	0	0.00	1	40.55	40.55	-1	3,377	-0.03%
2023/01/17	0	0.00	80	39.45	39.35	-80	3,377	-2.37%
2023/01/16	3	39.22	5	39.30	39.20	-2	3,387	-0.06%
2023/01/13	0	39.85	0	0.00	39.75	0	3,396	0.00%
2023/01/11	10	40.30	0	0.00	40.30	10	3,543	0.28%
2023/01/10	0	0.00	1	40.70	40.20	-1	3,518	-0.03%
2023/01/09	0	0.00	5	40.32	40.50	-5	3,518	-0.14%
2023/01/06	4	39.71	1	39.60	39.80	3	3,515	0.09%
2023/01/05	10	40.06	39	40.19	39.80	-29	3,528	-0.82%
2023/01/04	0	0.00	10	39.35	39.10	-10	3,485	-0.29%
2023/01/03	4	38.83	1	38.70	39.00	3	3,487	0.09%
2022/12/30	2	38.48	0	0.00	38.30	2	3,502	0.06%
2022/12/28	5	38.57	10	38.30	38.00	-5	3,531	-0.14%
2022/12/27	2	39.80	0	0.00	39.60	2	3,502	0.06%
2022/12/23	7	39.64	1	39.70	39.50	6	3,519	0.17%
2022/12/22	0	0.00	1	40.40	40.25	-1	3,509	-0.03%
2022/12/20	3	40.05	5	40.09	39.80	-2	3,548	-0.06%
2022/12/19	2	41.03	3	41.22	40.80	-1	3,549	-0.03%
2022/12/16	3	41.08	1	41.00	40.95	2	3,554	0.06%
2022/12/15	3	41.73	11	41.83	41.70	-8	3,543	-0.23%
2022/12/14	2	41.68	61	41.55	41.65	-59	3,554	-1.66%
2022/12/13	57	40.80	1	41.20	40.50	56	3,514	1.59%
2022/12/12	0	0.00	4	41.00	41.10	-4	3,510	-0.11%
2022/12/09	27	41.81	9	41.89	41.05	18	3,507	0.51%
2022/12/08	2	43.30	4	43.86	43.45	-2	3,377	-0.06%
2022/12/07	2	43.40	13	44.32	43.05	-11	3,335	-0.33%
2022/12/06	94	45.71	134	45.60	44.70	-40	3,263	-1.23%	大賣/
2022/12/05	77	45.42	34.2	45.09	44.70	42.8	3,003	1.43%
2022/12/02	84	44.81	22	44.73	44.60	62	2,832	2.19%
2022/12/01	52.1	44.26	50	44.31	44.50	2.1	2,700	0.08%
2022/11/30	167	43.54	34	43.14	42.85	133	2,556	5.20%	大買/鉅額交易
2022/11/29	4	41.78	9	41.67	41.50	-5	2,524	-0.20%
2022/11/28	0	0.00	3	41.20	41.60	-3	2,583	-0.12%
2022/11/25	1	40.50	0	0.00	40.05	1	2,751	0.04%
2022/11/24	0	0.00	3	40.38	40.25	-3	2,922	-0.10%
2022/11/23	12	40.08	1	40.80	39.85	11	2,988	0.37%
2022/11/22	3	40.50	3	40.77	40.50	0	2,995	0.00%
2022/11/21	0	0.00	1	41.20	41.05	-1	3,026	-0.03%
2022/11/18	4	41.08	6.1	41.78	41.00	-2.1	3,041	-0.07%
2022/11/17	66	42.28	41	42.10	42.10	25	3,030	0.82%
2022/11/16	11	41.35	3	41.05	41.25	8	2,924	0.27%
2022/11/15	1	40.30	3	40.37	40.35	-2	2,859	-0.07%
2022/11/14	6	40.67	3.5	41.01	40.60	2.5	2,875	0.09%
2022/11/11	6	40.64	0.1	40.50	41.40	5.9	2,872	0.21%
2022/11/10	0	0.00	3.1	40.30	41.00	-3.1	2,796	-0.11%
2022/11/09	0	0.00	2	39.78	39.65	-2	2,883	-0.07%
2022/11/08	10	39.65	7	39.73	39.60	3	2,859	0.10%
2022/11/07	1.1	38.52	6	38.98	38.80	-4.9	2,811	-0.18%
2022/11/01	0	0.00	0.1	36.65	37.25	-0.1	2,951	0.00%
2022/10/31	0.1	37.00	0	0.00	36.40	0.1	2,967	0.00%
2022/10/28	5	36.00	0	0.00	36.50	5	2,983	0.17%
2022/10/27	0	0.00	1	37.55	37.65	-1	2,988	-0.03%
2022/10/26	2	37.70	2	37.78	37.05	0	3,055	0.00%
2022/10/25	2	38.45	0	0.00	38.45	2	3,084	0.06%
2022/10/21	1	38.00	1	38.15	37.60	0	3,166	0.00%
2022/10/20	26	38.83	17	38.66	38.00	9	3,197	0.28%
2022/10/19	1	39.45	9	38.71	38.90	-8	3,194	-0.25%
2022/10/17	1	35.50	0	0.00	36.55	1	3,312	0.03%
2022/10/14	6	36.52	8	36.39	36.35	-2	3,355	-0.06%
2022/10/13	0	0.00	3	35.02	34.90	-3	3,402	-0.09%
2022/10/12	5	37.15	1.1	37.32	37.15	3.9	3,431	0.11%
2022/10/11	6	37.37	4	37.25	37.20	2	3,473	0.06%
2022/10/07	1	39.00	0	39.40	39.10	1	3,544	0.03%
2022/10/06	4	38.99	5	38.99	38.90	-1	3,668	-0.03%
2022/10/05	10	39.71	11	39.19	38.70	-1	3,719	-0.03%
2022/10/04	0	0.00	1	38.55	38.45	-1	3,730	-0.03%
2022/10/03	0	0.00	2	37.75	37.65	-2	3,741	-0.05%
2022/09/28	2	36.65	3	37.00	35.90	-1	3,859	-0.03%
2022/09/27	6	37.31	0	0.00	37.40	6	3,866	0.16%
2022/09/26	10	37.96	2	37.95	37.50	8	3,884	0.21%
2022/09/23	1	39.50	0	0.00	39.00	1	3,951	0.03%
2022/09/22	4	38.90	1	39.00	39.65	3	3,997	0.08%
2022/09/21	4	39.48	16	39.59	39.55	-12	4,029	-0.30%
2022/09/19	3	40.17	6	40.00	40.05	-3	4,252	-0.07%
2022/09/16	4	40.90	5	40.71	40.70	-1	4,372	-0.02%
2022/09/15	10	42.35	7	41.67	41.60	3	4,449	0.07%
2022/09/14	17	41.86	54	41.93	42.45	-37	4,515	-0.82%
2022/09/13	68	42.38	2	42.70	42.80	66	4,599	1.43%
2022/09/12	0	0.00	1	42.00	41.90	-1	4,685	-0.02%
2022/09/08	2	41.83	4	41.84	41.55	-2	4,817	-0.04%
2022/09/07	0.1	41.35	1	41.20	41.20	-0.9	5,027	-0.02%
2022/09/06	2.1	41.45	24.1	41.42	40.80	-22	5,431	-0.41%
2022/09/05	40	43.35	39	42.95	41.85	1	5,500	0.02%
2022/09/02	29	43.81	11	43.82	44.00	18	5,465	0.33%
2022/09/01	35.1	43.98	24	43.39	42.60	11.1	5,552	0.20%
2022/08/31	32	42.86	71	43.36	43.70	-39	5,750	-0.68%
2022/08/30	2	42.10	33	41.79	42.15	-31	5,832	-0.53%
2022/08/29	5	40.35	2	40.45	40.45	3	6,552	0.05%
2022/08/26	9	41.88	12	41.98	41.80	-3	6,924	-0.04%
2022/08/25	2	41.20	12	40.98	40.95	-10	7,712	-0.13%
2022/08/24	4	40.48	3	40.33	40.35	1	7,971	0.01%
2022/08/23	6	40.68	2	41.13	41.00	4	8,142	0.05%
2022/08/22	18	40.76	1.5	41.00	40.75	16.5	8,267	0.20%
2022/08/19	3	42.07	5	41.90	41.25	-2	8,258	-0.02%
2022/08/18	3	41.28	0.2	41.45	41.60	2.8	8,270	0.03%
2022/08/17	16	41.13	15.3	41.19	41.10	0.7	8,253	0.01%
2022/08/16	45	42.43	55.2	42.43	41.75	-10.2	8,245	-0.12%
2022/08/15	10	41.24	22	41.16	41.50	-12	8,183	-0.15%
2022/08/12	2	40.45	0	0.00	40.25	2	8,134	0.02%
2022/08/11	5	40.90	0	0.00	40.10	5	8,125	0.06%
2022/08/10	35	40.75	11.1	41.07	40.75	23.9	8,086	0.30%
2022/08/09	13	40.13	9.2	40.38	40.65	3.9	8,024	0.05%
2022/08/08	3	39.45	14	39.63	39.80	-11	7,978	-0.14%
2022/08/05	0	0.00	5	38.40	38.55	-5	7,939	-0.06%
2022/08/04	3	37.32	5	37.24	37.25	-2	7,932	-0.03%
2022/08/03	2.1	37.98	5	37.82	37.60	-2.9	7,932	-0.04%
2022/08/02	22.2	38.09	18	38.40	38.30	4.2	7,931	0.05%
2022/08/01	2.1	39.81	0	0.00	39.75	2.1	7,891	0.03%
2022/07/29	2	39.30	16	39.15	39.15	-14	7,858	-0.18%
2022/07/28	12	38.72	5	38.80	38.70	7	7,851	0.09%
2022/07/27	4	38.05	8	37.74	38.55	-4	7,808	-0.05%
2022/07/26	25	38.42	4.1	38.54	38.15	20.9	7,807	0.27%
2022/07/25	9	37.98	8	38.01	38.00	1	7,763	0.01%
2022/07/22	10.1	37.37	2	37.90	37.05	8.1	7,746	0.10%
2022/07/21	6.1	35.77	10	35.35	36.15	-3.9	7,640	-0.05%
2022/07/20	6	36.44	0	0.00	35.50	6	7,618	0.08%
2022/07/19	0	0.00	11	35.13	36.10	-11	7,579	-0.15%
2022/07/18	19	35.97	1	36.00	35.65	18	7,549	0.24%
2022/07/15	19	35.09	11	35.30	35.50	8	7,534	0.11%
2022/07/14	17	34.48	27.6	35.20	35.75	-10.6	7,460	-0.14%
2022/07/13	11	37.50	0	0.00	37.30	11	7,326	0.15%
2022/07/12	3	37.90	8	37.70	37.40	-5	7,309	-0.07%
2022/07/11	0.1	39.85	28	39.63	39.70	-27.9	7,307	-0.38%
2022/07/08	18	40.10	4	39.68	39.55	14	7,343	0.19%
2022/07/07	4	38.04	1	37.60	38.45	3	7,713	0.04%
2022/07/06	3	38.62	0	39.00	37.80	3	7,847	0.04%
2022/07/05	0	0.00	2	39.25	39.80	-2	8,146	-0.02%
2022/07/04	14	39.22	5	39.08	38.80	9	8,498	0.11%
2022/07/01	10	40.85	6.1	41.38	38.80	3.9	8,901	0.04%
2022/06/30	8.5	42.44	10	42.59	41.70	-1.5	8,885	-0.02%
2022/06/29	8	43.57	3	43.75	43.50	5	9,490	0.05%
2022/06/28	26	45.67	31	44.71	44.25	-5	9,690	-0.05%
2022/06/27	17	45.69	12	45.97	45.60	5	9,628	0.05%
2022/06/24	52	44.20	49	44.41	44.85	3	9,490	0.03%
2022/06/23	10	42.62	5	42.57	42.75	5	9,384	0.05%
2022/06/22	19	43.85	164	43.13	42.80	-145	9,358	-1.55%	大賣/鉅額交易
2022/06/21	10	44.61	10	44.70	45.45	0	9,373	0.00%
2022/06/20	22	44.51	75	44.40	42.65	-53	9,360	-0.57%
2022/06/17	20	45.12	77	45.05	45.90	-57	9,340	-0.61%
2022/06/16	101.1	47.27	38	46.35	45.05	63	9,253	0.68%	大買/
2022/06/15	134	47.90	59	47.59	46.50	75	9,064	0.83%	大買/
2022/06/14	44	46.10	33	46.06	46.80	11	8,648	0.13%
2022/06/13	25	45.60	17.1	45.84	46.25	8	8,523	0.09%
2022/06/10	99.1	47.19	22	47.20	46.85	77.1	8,453	0.91%
2022/06/09	125	47.32	77	47.48	46.90	48	8,270	0.58%	大買/
2022/06/08	31	46.67	29	46.32	46.45	2	7,865	0.02%
2022/06/07	120	47.82	102	47.80	46.80	18	7,610	0.24%	大買/大賣/
2022/06/06	56	46.82	64	46.45	46.00	-8	6,831	-0.12%
2022/06/02	136	46.38	187.1	46.30	47.15	-51.1	6,442	-0.79%	大買/大賣/
2022/06/01	58	43.93	36	43.83	43.25	22	5,640	0.39%
2022/05/31	30	43.11	41	43.21	43.30	-11	5,373	-0.20%
2022/05/30	63	42.24	139.2	42.30	42.30	-76.2	5,287	-1.44%	大賣/
2022/05/27	5.2	40.53	4	40.41	40.60	1.2	5,150	0.02%
2022/05/26	5	41.16	5	40.67	40.00	0	5,173	0.00%
2022/05/25	0	0.00	0.1	40.00	40.00	-0.1	5,144	0.00%
2022/05/24	2.1	41.23	12	39.83	39.25	-10	5,178	-0.19%
2022/05/23	9	40.98	9	40.91	40.70	0	5,144	0.00%
2022/05/20	2	39.05	3	39.35	39.05	-1	5,081	-0.02%
2022/05/19	3	38.00	0	0.00	38.95	3	5,095	0.06%
2022/05/18	1	39.00	0	0.00	38.90	1	5,098	0.02%
2022/05/17	7	38.61	4	38.58	38.60	3	5,143	0.06%
2022/05/16	4	38.24	7	38.25	38.10	-3	5,226	-0.06%
2022/05/13	2	38.40	4	38.51	38.10	-2	5,261	-0.04%
2022/05/12	6	39.20	4	38.83	38.00	2	5,301	0.04%
2022/05/11	8	39.75	11	39.34	38.85	-3	5,332	-0.06%
2022/05/10	12	38.72	8.1	38.63	39.00	4	5,427	0.07%
2022/05/09	0	0.00	8	39.74	38.90	-8	5,506	-0.15%
2022/05/06	0	0.00	3	40.07	40.85	-3	5,774	-0.05%
2022/05/05	3	40.98	0	0.00	40.85	3	6,053	0.05%
2022/05/04	0	0.00	1	39.75	39.80	-1	6,258	-0.02%
2022/05/03	14	40.44	25	40.59	40.20	-11	6,536	-0.17%
2022/04/29	3	39.65	0	0.00	39.50	3	6,569	0.05%
2022/04/28	7	40.54	32	40.67	39.30	-25	6,630	-0.38%
2022/04/27	6.2	39.25	10	39.38	39.40	-3.8	6,799	-0.06%
2022/04/26	31.1	40.76	5	39.85	40.50	26.1	6,956	0.38%
2022/04/25	31	40.76	6	40.89	40.85	25	6,974	0.36%
2022/04/22	13	42.05	1	42.10	41.70	12	7,011	0.17%
2022/04/21	18	42.11	2	41.98	42.10	16	7,023	0.23%
2022/04/20	20	41.40	6	41.23	41.00	14	7,015	0.20%
2022/04/19	5	41.04	2	40.95	41.00	3	7,040	0.04%
2022/04/18	24.1	40.55	3	41.05	40.35	21.1	7,054	0.30%
2022/04/15	31.1	42.19	11	42.35	41.80	20.1	7,040	0.29%
2022/04/14	33.5	42.68	35	43.42	43.10	-1.5	7,033	-0.02%
2022/04/13	83	44.40	84	44.81	43.75	-1	7,047	-0.01%
2022/04/12	59.1	43.21	110	43.34	43.45	-50.9	6,629	-0.77%	大賣/
2022/04/11	136.4	43.99	85	43.13	42.55	51.4	6,476	0.79%	大買/
2022/04/08	92.3	43.21	62	43.62	43.80	30.3	6,156	0.49%
2022/04/07	156	43.13	163.6	43.55	42.95	-7.6	5,796	-0.13%	大買/大賣/
2022/04/06	13.4	40.58	31	40.94	40.40	-17.6	5,378	-0.33%
2022/04/01	125.6	43.44	87	43.16	41.50	38.6	5,326	0.72%	大買/
2022/03/31	10.4	42.11	70	42.18	42.70	-59.6	4,699	-1.27%
2022/03/30	31.1	40.84	3	40.87	40.95	28.1	4,508	0.62%
2022/03/29	9	39.91	4	40.14	39.90	5	4,507	0.11%
2022/03/28	15.4	40.27	13	40.40	40.65	2.4	4,522	0.05%
2022/03/25	4	41.36	20	41.34	41.15	-16	4,505	-0.36%
2022/03/24	18.1	41.14	6	41.42	40.55	12.1	4,467	0.27%
2022/03/23	15	41.49	12	41.21	41.25	3	4,439	0.07%
2022/03/22	40.8	41.39	40.1	41.33	41.15	0.7	4,403	0.02%
2022/03/21	0.2	40.10	11	40.39	40.35	-10.8	4,325	-0.25%
2022/03/18	2	39.65	22	39.29	39.05	-20	4,386	-0.46%
2022/03/17	1	38.95	7.5	38.88	38.80	-6.5	4,468	-0.15%
2022/03/16	6	38.22	0	0.00	37.75	6	4,609	0.13%
2022/03/15	7.3	38.00	6	38.40	37.50	1.3	4,702	0.03%
2022/03/14	5	38.31	0	0.00	38.20	5	4,761	0.11%
2022/03/11	4.1	37.81	0	0.00	38.15	4.1	4,926	0.08%
2022/03/10	8.1	38.56	6	38.13	38.30	2.1	5,070	0.04%
2022/03/09	2	37.18	3	37.40	37.75	-1	5,219	-0.02%
2022/03/08	7.1	36.50	15	36.38	36.00	-7.9	5,317	-0.15%
2022/03/07	7	37.30	4	37.46	37.10	3	5,357	0.06%
2022/03/04	8	39.64	22	39.49	39.05	-14	5,446	-0.26%
2022/03/03	20	40.97	6	40.79	39.80	14	5,537	0.25%
2022/03/02	2.1	39.71	0	0.00	39.95	2.1	5,566	0.04%
2022/03/01	10	39.95	40	40.49	40.50	-30	5,708	-0.53%
2022/02/25	4	38.81	5	39.03	38.80	-1	6,023	-0.02%
2022/02/24	15	39.55	40	39.61	38.60	-25	6,108	-0.41%
2022/02/23	5	40.07	4	40.66	40.55	1	6,144	0.02%
2022/02/22	33	39.83	4	39.89	39.70	29	6,348	0.46%
2022/02/18	6.1	40.63	7	40.83	40.85	-1	6,936	-0.01%
2022/02/17	6	41.35	4	41.28	40.85	2	7,449	0.03%
2022/02/16	3	41.55	5	41.63	42.05	-2	7,729	-0.03%
2022/02/15	5	40.59	9	40.61	40.35	-4	7,766	-0.05%
2022/02/14	1	39.60	21.1	39.52	39.40	-20.1	7,968	-0.25%
2022/02/11	14	41.05	5	41.02	40.75	9	8,079	0.11%
2022/02/10	15	41.74	21	41.55	41.60	-6	8,150	-0.07%
2022/02/09	40	42.32	33	42.15	42.00	7	8,151	0.09%
2022/02/08	72	42.68	76.2	42.34	42.50	-4.2	8,338	-0.05%
2022/02/07	110.1	41.26	94.8	41.29	41.90	15.3	8,113	0.19%	大買/
2022/01/26	62	39.94	50.1	39.88	39.30	11.9	7,866	0.15%
2022/01/25	62	39.99	78	39.59	38.50	-16	7,821	-0.20%
2022/01/24	33	37.69	20	37.73	38.20	13	7,673	0.17%
2022/01/21	26	39.79	54.2	39.05	38.90	-28.1	7,730	-0.36%
2022/01/20	70	39.87	45.2	39.91	39.45	24.9	7,757	0.32%
2022/01/19	26	38.50	23	38.90	38.20	3	7,660	0.04%
2022/01/18	10.1	36.50	5	37.07	36.85	5.1	7,727	0.07%
2022/01/17	8	36.86	7	36.47	37.05	1	7,792	0.01%
2022/01/14	12	34.04	18	34.34	34.45	-6	7,750	-0.08%
2022/01/13	12	35.01	3	35.30	35.10	9	7,752	0.12%
2022/01/12	4.3	35.92	4	35.48	35.50	0.3	7,751	0.00%
2022/01/11	7.1	36.70	0	0.00	36.45	7.1	7,759	0.09%
2022/01/10	7	37.30	3	37.95	37.45	4	7,749	0.05%
2022/01/07	14.1	37.44	3	37.73	37.30	11.1	7,774	0.14%
2022/01/06	15.4	38.54	25	38.59	38.50	-9.7	7,781	-0.12%
2022/01/05	3	39.90	10	40.00	39.90	-7	7,727	-0.09%
2022/01/04	2	39.95	11	40.10	39.85	-9	7,774	-0.12%
2022/01/03	2	39.75	2	39.85	39.70	0	7,792	0.00%
2021/12/30	7	39.95	0	0.00	39.95	7	7,824	0.09%
2021/12/29	7	40.09	3	40.37	40.05	4	7,915	0.05%
2021/12/28	4	40.78	5	40.50	40.40	-1	8,243	-0.01%
2021/12/27	4	40.15	8	40.00	40.30	-4	8,295	-0.05%
2021/12/24	11.1	40.58	13.6	39.92	39.95	-2.5	8,359	-0.03%
2021/12/23	4	41.85	1	41.15	41.15	3	8,360	0.04%
2021/12/22	12.1	41.35	2	41.48	41.40	10.1	8,433	0.12%
2021/12/20	1	41.10	2	40.75	41.05	-1	8,603	-0.01%
2021/12/17	13.2	40.42	28	40.63	40.00	-14.8	8,562	-0.17%
2021/12/16	3.1	41.16	173	41.07	41.20	-169.9	8,485	-2.00%	大賣/鉅額交易
2021/12/15	13	41.20	19	41.19	41.15	-6	8,434	-0.07%
2021/12/14	24.1	41.62	20	41.36	40.90	4.1	8,390	0.05%
2021/12/13	19.1	43.58	4	43.95	43.00	15.1	8,274	0.18%
2021/12/10	10.2	42.93	51.3	42.71	44.50	-41.1	8,162	-0.50%
2021/12/09	3	45.55	8.1	45.69	44.50	-5.1	8,038	-0.06%
2021/12/08	15.1	45.75	19	45.67	45.15	-3.9	7,958	-0.05%
2021/12/07	65.1	46.30	62	45.36	45.85	3.1	7,912	0.04%
2021/12/06	35	45.58	44	45.68	45.45	-9	7,813	-0.12%
2021/12/03	41	44.73	54	44.86	44.50	-13	7,663	-0.17%
2021/12/02	42.1	43.90	5	43.31	43.05	37.1	7,505	0.49%
2021/12/01	10	43.40	17	43.62	43.40	-7	7,396	-0.09%
2021/11/30	32	43.86	7	44.14	43.40	25	7,356	0.34%
2021/11/29	8.5	41.84	34	41.76	42.25	-25.5	7,265	-0.35%
2021/11/26	4.2	43.01	35	44.16	42.90	-30.8	7,148	-0.43%
2021/11/25	12	45.03	15	44.58	44.95	-3	7,006	-0.04%
2021/11/24	65	44.27	34.2	44.67	45.15	30.8	6,847	0.45%
2021/11/23	16.2	42.70	19	42.96	42.05	-2.8	6,516	-0.04%
2021/11/22	8	43.16	2	43.48	43.00	6	6,432	0.09%
2021/11/19	59.1	43.38	45	43.67	43.65	14.1	6,353	0.22%
2021/11/18	54	45.19	41.4	45.37	44.10	12.6	6,144	0.21%
2021/11/17	25.1	43.75	121.4	43.64	43.50	-96.3	5,726	-1.68%	大賣/
2021/11/16	74	43.49	53.2	43.49	42.05	20.8	5,502	0.38%
2021/11/15	21	41.12	89.5	41.06	41.55	-68.5	4,984	-1.37%
2021/11/12	42.3	38.38	18	38.78	37.80	24.3	4,667	0.52%
2021/11/11	27	40.95	35.1	40.30	39.00	-8.1	4,548	-0.18%
2021/11/10	34.5	39.68	84.1	39.58	39.50	-49.6	4,331	-1.15%
2021/11/09	5	38.48	28	38.73	38.85	-23	4,179	-0.55%
2021/11/08	60.6	39.13	9	39.89	38.00	51.6	4,063	1.27%
2021/11/05	54.5	39.46	53.1	39.69	39.80	1.4	3,986	0.04%
2021/11/04	2.5	37.86	16	38.08	38.20	-13.5	3,769	-0.36%
2021/11/03	8.2	37.33	1	38.00	37.00	7.2	3,715	0.19%
2021/11/02	63.6	37.68	62.5	37.17	37.10	1.1	3,701	0.03%
2021/11/01	28	38.56	24	38.49	37.70	4	3,523	0.11%
2021/10/29	44	36.96	29	37.20	37.10	15	3,433	0.44%
2021/10/28	27.1	37.04	16	36.59	35.70	11.1	3,373	0.33%
2021/10/27	10	35.72	17	36.56	36.60	-7	3,439	-0.20%
2021/10/26	34	35.28	98	35.34	35.70	-64	3,391	-1.89%
2021/10/25	33	33.66	18	33.85	33.85	15	3,153	0.48%
2021/10/22	3	31.93	4	31.91	32.00	-1	3,071	-0.03%
2021/10/21	4.1	32.78	3	32.37	32.25	1.1	3,112	0.04%
2021/10/20	5.1	32.65	0	0.00	32.85	5.1	3,094	0.16%
2021/10/19	0	0.00	5	32.84	33.00	-5	3,099	-0.16%
2021/10/18	2	31.93	0	0.00	31.85	2	3,073	0.07%
2021/10/15	2	32.28	6	32.34	32.10	-4	3,100	-0.13%
2021/10/14	5	30.89	8	31.37	31.85	-3	3,070	-0.10%
2021/10/13	8	30.14	8	30.35	30.25	0	3,034	0.00%
2021/10/12	9.1	30.71	16	30.84	30.45	-6.9	3,022	-0.23%
2021/10/08	37	33.00	23	33.22	32.45	14	2,967	0.47%
2021/10/07	9	33.49	17.2	33.32	33.05	-8.2	2,948	-0.28%
2021/10/06	21	34.01	26	33.91	33.00	-5	2,963	-0.17%
2021/10/05	63	33.81	50	33.04	32.70	13	2,869	0.45%
2021/10/04	36	32.38	50	32.86	33.10	-14	2,536	-0.55%
2021/10/01	36.2	32.01	30	32.88	30.85	6.2	2,491	0.25%
2021/09/30	16	32.69	8	33.22	33.20	8	2,443	0.33%
2021/09/29	42	33.06	34	33.29	32.00	8	2,568	0.31%
2021/09/28	39	33.57	64	33.70	32.80	-25	2,567	-0.97%
2021/09/27	17	31.94	72	31.42	31.70	-55	2,393	-2.30%
2021/09/24	20.1	30.49	0	0.00	30.25	20.1	2,400	0.84%
2021/09/23	3	30.73	1	30.25	30.25	2	2,468	0.08%
2021/09/22	1	30.20	0	0.00	30.10	1	2,500	0.04%
2021/09/17	5.1	30.51	0	0.00	31.10	5.1	2,540	0.20%
2021/09/16	2	31.38	0	0.00	31.25	2	2,550	0.08%
2021/09/15	1	31.95	4	31.95	31.95	-3	2,544	-0.12%
2021/09/14	2	32.48	2	32.90	32.20	0	2,546	0.00%
2021/09/13	2	31.50	2	31.65	31.70	0	2,509	0.00%
2021/09/10	61.1	31.50	9	31.88	31.40	52.1	2,492	2.09%
2021/09/09	11	32.70	94	32.73	32.75	-83	2,447	-3.39%
2021/09/08	12	29.86	4	29.81	29.80	8	2,374	0.34%
2021/09/07	35.1	30.79	0	0.00	30.70	35.1	2,373	1.48%
2021/09/06	1	32.50	0	0.00	31.75	1	2,365	0.04%
2021/09/01	6	31.01	1	31.40	31.10	5	2,301	0.22%
2021/08/31	9.1	30.89	2	31.20	30.75	7.1	2,302	0.31%
2021/08/30	0	0.00	4	31.54	31.35	-4	2,298	-0.17%
2021/08/27	15	31.17	1	31.55	31.25	14	2,301	0.61%
2021/08/26	11	31.18	0	0.00	31.20	11	2,278	0.48%
2021/08/25	12	31.38	0	0.00	31.30	12	2,257	0.53%
2021/08/19	10.1	29.46	0	0.00	29.10	10.1	2,296	0.44%
2021/08/18	1	30.40	0	0.00	31.10	1	2,330	0.04%
2021/08/17	15	29.00	2	29.05	28.90	13	2,319	0.56%
2021/08/16	5	30.00	3	29.18	29.15	2	2,316	0.09%
2021/08/12	0	0.00	1	31.85	31.35	-1	2,295	-0.04%
2021/08/11	15.1	32.00	2	31.75	31.05	13.1	2,300	0.57%
2021/08/10	32.1	33.57	2	33.23	32.90	30.1	2,272	1.32%
2021/08/09	8	35.72	8	35.89	35.10	0	2,218	0.00%
2021/08/06	7.1	36.82	43	36.72	36.50	-36	2,215	-1.62%
2021/08/05	3	38.38	0	0.00	38.25	3	2,210	0.14%
2021/08/04	19	38.76	26	39.19	38.35	-7	2,225	-0.31%
2021/08/03	14.1	38.46	32	38.57	38.70	-18	2,185	-0.82%
2021/08/02	104	38.86	86	39.08	39.20	18	2,114	0.85%	大買/
2021/07/30	10	36.79	24	37.16	36.50	-14	1,928	-0.73%
2021/07/29	1	34.10	1	34.90	35.00	0	1,859	0.00%
2021/07/28	14.2	33.88	50	33.11	33.60	-35.8	1,858	-1.93%
2021/07/27	6	36.38	29	35.59	35.10	-23	1,864	-1.23%
2021/07/26	3	35.80	1	35.60	35.50	2	1,836	0.11%
2021/07/23	14	35.37	9	34.90	35.55	5	1,828	0.27%
2021/07/22	7	34.01	2	33.83	33.85	5	1,816	0.28%
2021/07/21	11	33.73	4	33.60	33.25	7	1,806	0.39%
2021/07/20	15	34.50	4	34.26	34.05	11	1,768	0.62%
2021/07/19	6	35.19	15	35.25	35.05	-9	1,759	-0.51%
2021/07/16	2	35.90	1	35.35	35.65	1	1,774	0.06%
2021/07/15	1	35.30	17	35.64	35.50	-16	1,778	-0.90%
2021/07/14	5.1	35.77	2	36.10	35.35	3.1	1,777	0.17%
2021/07/13	64	38.83	20	37.84	36.95	44	1,760	2.50%
2021/07/12	4	37.25	4	37.08	37.10	0	1,705	0.00%
2021/07/09	14.2	37.01	3	36.95	36.90	11.2	1,695	0.66%
2021/07/08	2	37.95	7	38.52	37.95	-5	1,702	-0.29%
2021/07/07	18	37.72	5	37.54	37.55	13	1,709	0.76%
2021/07/06	71	39.16	33	38.68	38.45	38	1,717	2.21%
2021/07/05	43	37.32	63	37.87	38.35	-20	1,591	-1.26%
2021/07/02	0	0.00	1	35.00	34.90	-1	1,550	-0.06%
2021/07/01	6	35.45	3	35.80	35.00	3	1,602	0.19%
2021/06/30	31	35.35	11	35.35	35.80	20	1,688	1.18%
2021/06/29	14	32.74	2	33.35	33.05	12	1,671	0.72%
2021/06/28	30	30.90	8	31.64	33.90	22	1,655	1.33%
2021/06/25	1	31.30	25	30.77	31.40	-24	1,624	-1.48%
2021/06/24	3	30.17	5	30.45	30.00	-2	1,635	-0.12%
2021/06/23	5	30.25	0	0.00	30.20	5	1,634	0.31%
2021/06/22	6	28.86	0	0.00	28.65	6	1,630	0.37%
2021/06/21	4.3	29.05	6	29.03	28.70	-1.7	1,641	-0.10%
2021/06/18	5	30.00	0	0.00	30.10	5	1,661	0.30%
2021/06/17	1	29.85	0	0.00	30.00	1	1,677	0.06%
2021/06/16	1.1	29.96	2	30.10	29.80	-0.9	1,693	-0.05%
2021/06/15	3.1	30.28	2	30.48	30.50	1.1	1,708	0.06%
2021/06/11	0.1	30.50	5	30.80	30.35	-4.9	1,718	-0.29%
2021/06/10	1	30.05	2	30.40	30.55	-1	1,727	-0.06%
2021/06/08	5	30.25	8	30.45	30.15	-3	1,751	-0.17%
2021/06/04	1	29.85	0	0.00	29.40	1	1,782	0.06%
2021/06/03	0	0.00	2	30.45	30.10	-2	1,814	-0.11%
2021/06/01	2	30.45	0	0.00	30.40	2	1,854	0.11%
2021/05/31	3	30.30	0	0.00	30.20	3	1,874	0.16%
2021/05/28	0	0.00	1	30.80	30.65	-1	1,888	-0.05%
2021/05/27	14	31.53	2	31.48	30.50	12	1,913	0.63%
2021/05/26	19	30.72	7	32.20	32.20	12	1,915	0.63%
2021/05/25	6	29.02	1	29.30	29.30	5	1,935	0.26%
2021/05/24	1	26.00	2	26.50	26.65	-1	1,982	-0.05%
2021/05/21	0.1	26.30	16	26.15	26.25	-15.9	2,054	-0.77%
2021/05/20	1	26.00	5	26.41	26.15	-4	2,175	-0.18%
2021/05/19	7.3	26.45	0	0.00	26.15	7.3	2,202	0.33%
2021/05/18	5	26.50	0	0.00	27.25	5	2,211	0.23%
2021/05/17	0	0.00	7	24.79	24.80	-7	2,232	-0.31%
2021/05/14	4	27.43	2	28.35	26.35	2	2,227	0.09%
2021/05/13	4.3	26.73	1	25.50	27.00	3.3	2,215	0.15%
2021/05/12	2.3	27.93	13	28.60	27.75	-10.7	2,197	-0.49%
2021/05/11	14.1	31.92	6	31.26	30.80	8.1	2,215	0.37%
2021/05/10	6	33.98	2	34.15	33.85	4	2,210	0.18%
2021/05/06	3	34.45	34	34.96	34.40	-31	2,272	-1.36%
2021/05/05	2	33.93	4	32.44	33.65	-2	2,287	-0.09%
2021/05/04	27.1	33.79	6	33.28	32.90	21.1	2,364	0.89%
2021/05/03	4	35.41	18	36.58	35.00	-14	2,360	-0.59%
2021/04/29	6	37.08	4	37.09	37.10	2	2,356	0.08%
2021/04/28	9.1	37.38	1	37.25	37.30	8.1	2,374	0.34%
2021/04/27	8	37.83	1	38.10	37.80	7	2,405	0.29%
2021/04/26	3	38.30	13	38.25	38.20	-10	2,420	-0.41%
2021/04/23	10	38.10	0.1	38.00	38.00	9.9	2,436	0.41%
2021/04/22	5	37.89	4	37.98	37.70	1	2,468	0.04%
2021/04/21	3	38.63	3	38.55	38.60	0	2,455	0.00%
2021/04/20	1	39.10	0	0.00	39.00	1	2,478	0.04%
2021/04/19	1	38.95	10	38.95	38.95	-9	2,522	-0.36%
2021/04/16	32	39.41	0	0.00	39.30	32	2,593	1.23%
2021/04/15	3	38.73	1	38.73	38.90	2	2,616	0.08%
2021/04/14	2	39.23	25	39.10	38.50	-23	2,618	-0.88%
2021/04/13	15	39.18	13.1	38.98	38.80	2	2,642	0.07%
2021/04/12	14.2	40.65	19	40.34	39.75	-4.8	2,657	-0.18%
2021/04/09	11	42.28	10	42.70	41.65	1	2,658	0.04%
2021/04/08	27	43.75	3.3	43.66	43.80	23.7	2,631	0.90%
2021/04/07	33	43.02	20	43.47	43.60	13	2,621	0.50%
2021/04/06	13.2	42.36	51	42.10	44.00	-37.8	2,567	-1.47%
2021/04/01	4	40.18	16.5	40.02	40.15	-12.5	2,509	-0.50%
2021/03/31	2	39.02	0.1	38.96	38.20	2	2,574	0.08%
2021/03/30	1.1	39.03	1	39.50	39.10	0.1	2,591	0.00%
2021/03/29	1	39.75	2.1	37.78	39.70	-1.1	2,588	-0.04%
2021/03/26	1	37.40	1	37.60	37.80	0	2,594	0.00%
2021/03/25	1	37.50	0	0.00	37.45	1	2,637	0.04%
2021/03/23	3	38.17	10.4	37.98	38.25	-7.4	2,673	-0.28%
2021/03/22	1	39.10	1	39.40	39.15	0	2,662	0.00%
2021/03/19	8	40.30	0	0.00	40.05	8	2,679	0.30%
2021/03/18	0	0.00	5	39.85	40.95	-5	2,686	-0.19%
2021/03/17	2	39.25	0	0.00	39.45	2	2,710	0.07%
2021/03/16	0	0.00	0.1	39.95	39.50	-0.1	2,737	0.00%
2021/03/15	5	39.60	6	40.25	39.90	-1	2,774	-0.04%
2021/03/12	6	39.78	1	39.40	39.40	5	2,845	0.18%
2021/03/11	0	40.50	1	39.70	39.90	-1	3,008	-0.03%
2021/03/09	5	39.85	0	0.00	39.70	5	3,461	0.14%
2021/03/08	4	41.24	0	0.00	40.80	4	3,641	0.11%
2021/03/05	1	42.70	0	0.00	42.35	1	3,669	0.03%
2021/03/04	5	43.05	0	0.00	42.95	5	3,788	0.13%
2021/03/03	1	42.10	0	0.00	42.85	1	3,801	0.03%
2021/03/02	0	0.00	2	45.23	43.60	-2	3,807	-0.05%
2021/02/26	1	44.70	0	0.00	44.85	1	3,845	0.03%
2021/02/25	0	0.00	2	45.60	45.55	-2	3,906	-0.05%
2021/02/24	4	44.06	2	43.20	43.15	2	3,993	0.05%
2021/02/23	5.5	44.35	5	44.87	45.00	0.5	4,048	0.01%
2021/02/22	13	43.55	21	44.86	45.55	-8	4,054	-0.20%
2021/02/17	3	39.95	11	39.82	40.00	-8	4,124	-0.19%
2021/02/05	0	0.00	2	38.20	38.30	-2	4,118	-0.05%
2021/02/03	2	38.93	1	39.30	38.65	1	4,249	0.02%
2021/02/02	0	0.00	2	40.05	39.30	-2	4,321	-0.05%
2021/02/01	2	36.80	0	0.00	38.05	2	4,378	0.05%
2021/01/29	2	38.93	0	0.00	38.00	2	4,542	0.04%
2021/01/27	0	0.00	5	37.59	38.00	-5	5,020	-0.10%
2021/01/26	4	38.84	7	38.58	38.60	-3	5,387	-0.06%
2021/01/25	2	34.10	1	36.40	36.90	1	5,574	0.02%
2021/01/22	0	0.00	3	33.20	33.55	-3	5,613	-0.05%
2021/01/21	0	0.00	1	35.15	34.20	-1	5,605	-0.02%
2021/01/20	3	34.63	0	0.00	34.05	3	5,602	0.05%
2021/01/19	1	36.25	0	0.00	36.35	1	5,579	0.02%
2021/01/18	0	0.00	1	37.80	37.20	-1	5,586	-0.02%
2021/01/15	0	0.00	1	38.60	38.70	-1	5,587	-0.02%
2021/01/14	0	0.00	4	37.98	37.95	-4	5,599	-0.07%
2021/01/13	0	0.00	2	36.30	38.20	-2	5,663	-0.04%
2021/01/12	1	35.00	5	36.30	35.95	-4	5,738	-0.07%
2021/01/11	4	36.46	1	37.25	37.65	3	5,783	0.05%
2021/01/08	0	0.00	5	39.14	39.05	-5	5,781	-0.09%
2021/01/06	3	39.75	4	39.95	39.80	-1	5,971	-0.02%
2021/01/04	0	0.00	2	43.03	42.80	-2	6,044	-0.03%
2020/12/30	5	41.89	1	40.20	42.00	4	6,061	0.07%
2020/12/29	2	39.55	5	39.67	39.50	-3	6,028	-0.05%
2020/12/28	6	39.57	0	0.00	39.15	6	6,021	0.10%
2020/12/25	10	40.05	0	0.00	40.35	10	5,973	0.17%
2020/12/24	5	42.09	0	0.00	41.80	5	5,891	0.08%
2020/12/23	2	41.10	0	0.00	42.50	2	5,922	0.03%
2020/12/22	3	42.13	100	42.46	41.50	-97	5,968	-1.63%
2020/12/21	1	42.45	80	41.65	41.30	-79	6,036	-1.31%
2020/12/18	4	43.31	0	0.00	43.00	4	6,038	0.07%
2020/12/17	3	44.03	72	44.02	44.05	-69	6,032	-1.14%
2020/12/16	1	45.00	100	44.77	44.90	-99	6,063	-1.63%
2020/12/15	2	44.70	10	44.51	43.75	-8	6,138	-0.13%
2020/12/14	0	0.00	85	45.00	44.90	-85	6,110	-1.39%
2020/12/11	4	45.90	100	45.56	45.30	-96	6,101	-1.57%
2020/12/10	7	45.80	1	45.60	45.50	6	6,081	0.10%
2020/12/09	2	46.45	21	46.44	46.45	-19	6,052	-0.31%
2020/12/08	25	47.75	1	46.65	47.20	24	6,016	0.40%
2020/12/07	13	45.68	18	45.44	45.15	-5	5,945	-0.08%
2020/12/04	26	50.81	24	51.18	49.90	2	5,781	0.03%
2020/12/03	45	52.61	14	52.86	54.90	31	5,571	0.56%
2020/12/02	6	47.36	15	49.57	50.70	-9	5,343	-0.17%
2020/12/01	8	45.19	2	46.23	46.10	6	5,163	0.12%
2020/11/30	8	45.58	1	45.55	45.00	7	5,127	0.14%
2020/11/27	0	0.00	3	46.97	47.05	-3	5,031	-0.06%
2020/11/25	6	47.49	6	47.64	47.20	0	5,055	0.00%
2020/11/24	5	48.22	4	48.30	47.00	1	5,030	0.02%
2020/11/23	13	48.30	34	47.54	48.80	-21	5,037	-0.42%
2020/11/20	4	48.86	2	48.55	48.35	2	4,954	0.04%
2020/11/19	1	48.75	7	48.74	50.40	-6	4,860	-0.12%
2020/11/18	7	47.96	8	47.58	48.05	-1	4,789	-0.02%
2020/11/17	4	48.41	5	48.68	48.30	-1	4,737	-0.02%
2020/11/16	2	47.40	7	46.99	47.85	-5	4,689	-0.11%
2020/11/13	5	45.72	2	45.65	45.75	3	4,663	0.06%
2020/11/12	22	45.60	4	46.35	45.75	18	4,666	0.39%
2020/11/11	13	45.55	10	45.00	47.05	3	4,679	0.06%
2020/11/10	25	45.05	11	45.01	44.90	14	4,623	0.30%
2020/11/09	13	46.67	5	47.99	46.50	8	4,551	0.18%
2020/11/06	15	46.49	123	47.30	47.60	-108	4,465	-2.42%	大賣/鉅額交易
2020/11/05	14	47.36	12	47.78	46.00	2	4,329	0.05%
2020/11/04	5	44.92	5	44.45	45.00	0	4,100	0.00%
2020/11/03	9	41.91	49	44.37	45.10	-40	3,930	-1.02%
2020/11/02	11	39.21	64	39.70	41.00	-53	3,561	-1.49%
2020/10/30	250	37.71	78	36.05	37.45	172	3,310	5.20%	大買/鉅額交易
2020/10/29	0	0.00	9	35.19	35.85	-9	3,264	-0.28%
2020/10/28	5	35.65	1	36.00	35.65	4	3,285	0.12%
2020/10/27	2	36.65	2	35.80	36.35	0	3,293	0.00%
2020/10/26	2	36.38	0	0.00	36.10	2	3,298	0.06%
2020/10/22	13	37.43	12	37.58	36.95	1	3,366	0.03%
2020/10/21	33	38.71	104	39.21	38.30	-71	3,397	-2.09%	大賣/
2020/10/20	0	0.00	4	40.01	39.85	-4	3,428	-0.12%
2020/10/19	0	0.00	3	39.28	39.50	-3	3,365	-0.09%
2020/10/16	50	38.77	17	38.61	38.00	33	3,327	0.99%
2020/10/15	3	39.23	7	39.36	39.00	-4	3,279	-0.12%
2020/10/14	3	39.53	27	39.23	38.95	-24	3,255	-0.74%
2020/10/13	95	37.32	0	0.00	38.00	95	3,197	2.97%
2020/10/12	1	36.60	17	37.70	37.95	-16	3,207	-0.50%
2020/10/08	5	36.19	0	0.00	36.20	5	3,144	0.16%
2020/10/06	0	0.00	2	33.25	33.95	-2	3,158	-0.06%
2020/10/05	1	32.85	16	32.81	32.80	-15	3,261	-0.46%
2020/09/30	3	32.97	30	33.60	33.80	-27	3,421	-0.79%
2020/09/28	20	33.53	3	33.75	34.10	17	3,617	0.47%
2020/09/25	1	30.05	1	30.40	31.10	0	3,636	0.00%
2020/09/24	3	33.75	0	0.00	32.55	3	3,686	0.08%
2020/09/23	1	35.40	5	35.95	35.30	-4	3,768	-0.11%
2020/09/22	1	36.60	0	0.00	36.50	1	3,926	0.03%
2020/09/21	9	38.34	0	0.00	38.00	9	3,973	0.23%
2020/09/18	0	0.00	5	38.48	39.10	-5	3,924	-0.13%
2020/09/15	2	36.65	0	0.00	36.60	2	3,857	0.05%
2020/09/14	0	0.00	5	36.14	36.50	-5	3,848	-0.13%
2020/09/09	3	35.97	0	0.00	36.80	3	3,897	0.08%
2020/09/08	1	35.90	0	0.00	35.85	1	3,901	0.03%
2020/09/04	10	36.55	0	0.00	36.65	10	3,934	0.25%
2020/09/03	14	37.54	11	37.35	37.30	3	3,949	0.08%
2020/09/02	2	37.90	40	37.95	37.90	-38	4,035	-0.94%
2020/09/01	0	0.00	1	38.90	38.80	-1	4,047	-0.02%
2020/08/31	22	39.99	5	39.84	39.35	17	4,041	0.42%
2020/08/28	20	38.91	18	39.00	38.90	2	4,039	0.05%
2020/08/27	23	38.93	34	39.48	39.00	-11	4,027	-0.27%
2020/08/26	20	37.60	0	0.00	37.70	20	3,958	0.51%
2020/08/21	10	34.35	0	0.00	34.35	10	3,956	0.25%
2020/08/20	1	33.50	24	33.25	33.80	-23	3,992	-0.58%
2020/08/19	20	35.10	2	34.78	35.80	18	4,003	0.45%
2020/08/18	13	33.21	0	0.00	33.35	13	4,024	0.32%
2020/08/17	0	0.00	3	35.17	34.50	-3	4,020	-0.07%
2020/08/14	1	36.20	12	36.08	36.10	-11	3,998	-0.28%
2020/08/13	2	36.58	1	37.40	36.50	1	4,017	0.02%
2020/08/12	1	36.25	2	36.95	37.20	-1	4,108	-0.02%
2020/08/11	3	37.73	1	37.20	37.20	2	4,127	0.05%
2020/08/10	1	38.15	50	38.91	38.60	-49	4,182	-1.17%
2020/08/07	34	38.66	4	39.60	39.90	30	4,209	0.71%
2020/08/06	0	0.00	52	37.01	36.90	-52	4,169	-1.25%
2020/08/04	3	37.00	0	0.00	36.75	3	4,335	0.07%
2020/07/31	30	38.35	20	38.15	38.15	10	4,819	0.21%
2020/07/30	1	37.50	0	0.00	37.75	1	4,995	0.02%
2020/07/29	2	36.45	0	0.00	36.70	2	5,103	0.04%
2020/07/28	27	37.56	33	36.55	36.20	-6	5,147	-0.12%
2020/07/27	72	38.54	3	38.32	37.55	69	5,174	1.33%
2020/07/24	24	40.95	82	40.54	39.95	-58	5,227	-1.11%
2020/07/23	3	40.88	1	42.10	42.05	2	5,389	0.04%
2020/07/22	51	40.02	3	40.70	41.35	48	5,464	0.88%
2020/07/21	35	39.56	0	0.00	38.90	35	5,613	0.62%
2020/07/20	2	35.58	2	38.55	38.70	0	5,708	0.00%
2020/07/17	4	41.60	35	39.36	38.55	-31	5,734	-0.54%
2020/07/16	50	39.50	12	39.74	41.10	38	5,708	0.67%
2020/07/15	5	38.21	5	37.40	37.40	0	5,689	0.00%
2020/07/14	1	38.50	31	37.58	38.00	-30	5,754	-0.52%
2020/07/13	30	37.90	3	37.60	37.85	27	5,826	0.46%
2020/07/10	57	37.66	47	37.67	36.95	10	5,806	0.17%
2020/07/09	51	37.83	37	36.81	38.60	14	5,696	0.25%
2020/07/08	7	33.84	126	35.10	35.10	-119	5,540	-2.15%	大賣/鉅額交易
2020/07/07	30	31.90	15.7	30.29	31.95	14.3	5,497	0.26%
2020/07/06	20	29.60	6	29.70	29.05	14	5,361	0.26%
2020/07/03	37	28.90	30	28.42	28.75	7	5,356	0.13%
2020/07/02	40	29.07	28	29.36	28.60	12	5,270	0.23%
2020/07/01	105	27.25	3	27.42	27.90	102	5,129	1.99%	大買/鉅額交易
2020/06/30	0	0.00	8	25.14	25.40	-8	4,946	-0.16%
2020/06/29	1	23.20	1	23.55	23.10	0	4,877	0.00%
2020/06/24	1	23.35	0	0.00	23.35	1	4,888	0.02%
2020/06/23	0	0.00	23	23.37	23.40	-23	4,893	-0.47%
2020/06/19	0	0.00	2	24.00	23.60	-2	4,908	-0.04%
2020/06/18	22	23.90	0	0.00	23.90	22	4,915	0.45%
2020/06/17	0	0.00	2	24.53	24.35	-2	4,923	-0.04%
2020/06/16	1	23.30	27	23.18	23.00	-26	4,915	-0.53%
2020/06/15	2	22.90	0	0.00	23.00	2	4,966	0.04%
2020/06/12	35	22.48	6	22.11	23.55	29	4,969	0.58%
2020/06/11	19	23.24	5	23.23	23.00	14	4,978	0.28%
2020/06/10	11	24.39	11	24.13	24.20	0	4,963	0.00%
2020/06/09	10	23.65	44	23.60	23.65	-34	4,954	-0.69%
2020/06/08	4	25.13	5	25.00	24.75	-1	4,927	-0.02%
2020/06/03	5	26.36	1	26.50	25.90	4	5,021	0.08%
2020/06/02	0	0.00	3	26.42	26.30	-3	4,997	-0.06%
2020/06/01	5	25.80	3	26.18	25.85	2	4,969	0.04%
2020/05/29	2	25.55	0	0.00	25.20	2	4,990	0.04%
2020/05/28	1	25.90	1	26.00	25.35	0	5,002	0.00%
2020/05/27	6	26.42	0	0.00	25.95	6	4,993	0.12%
2020/05/26	1	26.90	2	27.28	26.65	-1	5,035	-0.02%
2020/05/25	11	26.30	7	26.79	26.95	4	5,006	0.08%
2020/05/21	5	26.15	6	25.82	25.80	-1	4,965	-0.02%
2020/05/20	1	25.50	0	0.00	25.15	1	4,982	0.02%
2020/05/19	5	26.30	9	25.73	25.95	-4	4,961	-0.08%
2020/05/18	16	24.39	5	24.72	24.10	11	4,876	0.23%
2020/05/15	9	24.30	1	24.05	24.50	8	4,862	0.16%
2020/05/14	5	24.86	104	25.39	24.50	-99	4,797	-2.06%	大賣/
2020/05/13	14	26.36	1	26.40	26.05	13	4,810	0.27%
2020/05/12	107	26.51	3	26.97	26.10	104	4,859	2.14%	大買/鉅額交易
2020/05/11	5	25.52	5	26.72	26.20	0	4,863	0.00%
2020/05/08	23	27.47	75	27.21	26.15	-52	4,859	-1.07%
2020/05/07	16	26.36	3	26.75	27.40	13	4,664	0.28%
2020/05/06	22	24.50	6.8	24.33	24.95	15.2	4,554	0.33%
2020/05/05	15	22.70	8	22.32	22.70	7	4,469	0.16%
2020/05/04	10	22.70	1	22.80	22.80	9	4,394	0.20%
2020/04/30	2	23.88	3	24.08	23.60	-1	4,351	-0.02%
2020/04/29	6	23.23	42	23.41	23.80	-36	4,310	-0.84%
2020/04/28	71	24.72	1,381	24.39	23.75	-1,310	4,265	-30.71%	大賣/鉅額交易
2020/04/27	1,374	23.35	6	23.13	23.35	1,368	4,021	34.02%	大買/鉅額交易
2020/04/24	7	21.01	6	21.64	21.25	1	3,958	0.03%
2020/04/23	4	19.60	12	19.65	19.70	-8	3,853	-0.21%
2020/04/22	7	17.79	6	18.55	18.45	1	3,750	0.03%
2020/04/21	4	17.78	0	0.00	17.25	4	3,695	0.11%
2020/04/20	20	18.50	2	18.18	18.40	18	3,684	0.49%
2020/04/17	23	17.37	1	17.90	18.05	22	3,645	0.60%
2020/04/16	30	17.70	12	17.36	17.40	18	3,539	0.51%
2020/04/15	0	0.00	2	16.35	16.35	-2	3,430	-0.06%
2020/04/09	2	15.15	0	0.00	14.45	2	3,456	0.06%
2020/04/08	4	14.95	8	14.99	15.30	-4	3,516	-0.11%
2020/04/07	1	13.95	4	14.30	14.30	-3	3,580	-0.08%
2020/04/06	0	0.00	3	13.00	13.00	-3	3,728	-0.08%
2020/04/01	0	0.00	6	11.83	11.85	-6	3,794	-0.16%
2020/03/31	0	0.00	1	10.95	10.80	-1	3,798	-0.03%
2020/03/25	0	0.00	1	11.10	11.20	-1	3,786	-0.03%
2020/03/24	0	0.00	6	10.76	10.60	-6	3,760	-0.16%
2020/03/23	13	10.00	7	10.28	10.05	6	3,749	0.16%
2020/03/20	2	10.90	9	11.01	11.05	-7	3,719	-0.19%
2020/03/19	10	10.25	39	10.12	10.05	-29	3,688	-0.79%
2020/03/18	5	11.25	10	11.85	11.15	-5	3,662	-0.14%
2020/03/17	6	12.40	0	0.00	12.10	6	3,681	0.16%
2020/03/16	2	14.25	8	13.99	13.35	-6	3,689	-0.16%
2020/03/13	8	13.51	0	0.00	14.50	8	3,742	0.21%
2020/03/12	33	15.17	10	15.42	14.90	23	3,782	0.61%
2020/03/11	6	15.63	10	16.36	16.55	-4	3,816	-0.10%
2020/03/10	12	14.36	3	13.13	15.05	9	3,725	0.24%
2020/03/09	3	14.77	0	0.00	13.70	3	3,670	0.08%
2020/03/06	0	0.00	10	15.20	14.90	-10	3,683	-0.27%
2020/03/05	1.3	15.28	0	0.00	15.25	1.3	3,750	0.03%
2020/03/04	16	15.35	0	0.00	15.20	16	3,785	0.42%
2020/03/03	13	16.73	0	0.00	16.10	13	3,761	0.35%
2020/02/27	1	15.80	11	17.00	15.90	-10	3,684	-0.27%
2020/02/25	1	18.40	0	0.00	18.40	1	3,547	0.03%
2020/02/24	0	0.00	1	18.80	18.90	-1	3,500	-0.03%
2020/02/20	1	18.70	0	0.00	18.70	1	3,377	0.03%
2020/02/19	10	19.38	1	19.40	19.00	9	3,338	0.27%
2020/02/14	10	20.06	0.1	19.60	19.70	9.9	3,236	0.31%
2020/02/13	4	19.68	0	0.00	19.00	4	3,138	0.13%
2020/02/12	6	20.42	0	0.00	20.20	6	3,034	0.20%
2020/02/10	0	0.00	1	19.45	19.20	-1	2,815	-0.04%
2020/02/07	0	0.00	25	19.29	19.15	-25	2,720	-0.92%
2020/02/06	4	17.23	52	18.45	18.50	-48	2,563	-1.87%
2020/02/05	1	15.75	23	16.17	16.85	-22	2,439	-0.90%
2020/02/04	6	14.73	20	14.50	15.35	-14	2,373	-0.59%
2020/02/03	11	15.27	0	0.00	15.25	11	2,320	0.47%
2020/01/31	3	15.55	1	16.80	16.90	2	2,254	0.09%
2020/01/30	2	16.85	11	17.00	16.80	-9	2,159	-0.42%
2020/01/20	5	18.65	2	18.38	18.65	3	2,127	0.14%
2020/01/17	21	17.57	3	18.38	18.15	18	2,062	0.87%
2020/01/16	10	18.20	0	0.00	18.20	10	1,954	0.51%
2020/01/15	1	18.00	0	0.00	18.30	1	1,926	0.05%
2020/01/13	4	16.75	0	0.00	16.75	4	1,826	0.22%
2020/01/09	50	16.45	0	0.00	16.40	50	1,781	2.81%
2020/01/08	6	16.20	0	0.00	16.20	6	1,760	0.34%
2020/01/07	1	16.50	0	0.00	16.35	1	1,747	0.06%
2020/01/06	0	0.00	1	16.00	16.05	-1	1,711	-0.06%
2020/01/03	1	16.35	4	16.35	16.35	-3	1,638	-0.18%
2020/01/02	79	18.44	10	18.34	18.15	69	1,607	4.29%
2019/12/31	2	16.75	56	17.56	17.85	-54	1,497	-3.61%
2019/12/30	28	15.93	36	16.05	16.25	-8	1,348	-0.59%
2019/12/27	73	14.74	1	14.90	14.90	72	1,171	6.14%
2019/12/26	1	12.45	0	0.00	13.55	1	1,051	0.10%
2019/12/25	10	12.70	2	12.60	12.70	8	1,018	0.79%
2019/12/23	0	0.00	2	11.50	11.55	-2	963	-0.21%
2019/12/16	58	11.00	0	0.00	11.00	58	918	6.31%
2019/12/13	2	10.80	5	10.80	10.80	-3	901	-0.33%
2019/12/12	35	12.68	1	12.40	12.00	34	859	3.96%
2019/12/11	2	12.00	4	12.44	12.25	-2	813	-0.25%
2019/12/10	7	11.16	18	11.06	11.95	-11	757	-1.45%
2019/12/09	36	10.62	218	10.90	10.90	-182	662	-27.48%	大賣/鉅額交易
2019/12/06	1	9.93	97	9.92	9.93	-96	575	-16.68%
2019/12/05	2	9.02	0	0.00	9.03	2	452	0.44%
2019/12/04	0	0.00	27	8.43	8.45	-27	415	-6.50%
2019/12/03	4	8.48	0	0.00	8.45	4	403	0.99%
2019/12/02	5	8.09	0	0.00	8.46	5	348	1.43%
2019/11/29	1	7.50	0	0.00	7.74	1	258	0.39%
2019/11/05	0	0.00	7	6.31	6.36	-7	143	-4.89%
2019/10/21	0	0.00	2	6.39	6.40	-2	142	-1.40%
2019/10/04	27	6.46	0	0.00	6.45	27	135	19.86%
2019/07/24	0	0.00	1	6.85	6.81	-1	140	-0.71%
2019/07/19	0.3	6.72	0	0.00	6.77	0.3	137	0.21%
2019/07/17	2	6.66	0	0.00	6.72	2	138	1.44%
2019/07/03	0.1	6.85	0	0.00	6.90	0.1	168	0.06%
2019/06/04	30	6.38	0	0.00	6.39	30	170	17.62%
2019/05/15	20	6.57	0	0.00	6.65	20	242	8.26%
2019/04/30	7	6.62	0	0.00	6.71	7	239	2.93%
2019/03/05	0	7.30	0	0.00	7.35	0	228	0.00%
2019/02/26	2	7.31	0	0.00	7.28	2	217	0.92%
2019/01/03	20	6.46	0	0.00	6.47	20	190	10.49%
2018/12/22	30	6.56	0	0.00	6.51	30	206	14.50%
2018/12/17	0	6.75	0	0.00	6.75	0	228	0.00%
2018/12/13	20	6.84	0	0.00	6.85	20	226	8.84%
2018/12/12	25	6.88	1	6.91	6.92	24	228	10.52%
2018/11/29	50	6.78	0	0.00	7.05	50	233	21.38%
2018/11/23	60	6.75	0	0.00	6.72	60	233	25.70%
2018/11/15	1	6.79	0	0.00	6.79	1	261	0.38%
2018/10/26	50	7.10	0	0.00	7.00	50	311	16.06%
2018/10/03	0	8.95	0	0.00	8.95	0	406	0.01%
2018/09/25	0	0.00	45	6.65	6.66	-45	422	-10.65%
2018/09/19	0	0.00	8	6.76	6.72	-8	435	-1.84%
2018/09/13	0	0.00	2	6.98	7.01	-2	507	-0.39%
2018/08/29	1	7.56	0	0.00	7.61	1	1,016	0.10%
2018/08/20	6	7.50	0	0.00	7.48	6	1,466	0.41%
2018/07/30	0	0.00	4	9.00	9.00	-4	1,531	-0.26%
2018/07/25	0	0.00	2	9.17	9.17	-2	1,585	-0.13%
2018/07/24	0	0.00	2	9.22	9.16	-2	1,585	-0.13%
2018/07/23	0	0.00	1	9.11	9.12	-1	1,580	-0.06%
2018/07/03	0	0.00	2	8.86	8.75	-2	1,540	-0.13%
2018/06/27	2	9.21	0	0.00	9.15	2	1,526	0.13%
2018/06/26	2	9.04	3	9.07	9.40	-1	1,521	-0.07%
2018/06/25	6	9.24	2	9.27	9.13	4	1,504	0.27%
2018/06/22	4	9.55	2	9.63	9.50	2	1,489	0.13%
2018/06/20	0	0.00	2	9.08	9.03	-2	1,413	-0.14%
2018/06/15	2	9.22	5	9.45	9.32	-3	1,389	-0.22%
2018/06/14	7	8.71	0	0.00	9.17	7	1,353	0.52%
2018/06/12	0	0.00	73	9.29	9.00	-73	1,276	-5.72%
2018/06/11	65	9.36	1	9.30	9.43	64	1,236	5.18%
2018/06/08	9	9.44	0	0.00	9.39	9	1,215	0.74%
2018/06/07	20	9.73	0	0.00	9.78	20	1,159	1.72%
2018/06/05	15	9.46	0	0.00	9.40	15	928	1.61%
2018/06/04	11	9.86	0	0.00	9.40	11	875	1.26%
2018/06/01	5	9.36	120	9.61	9.70	-115	785	-14.64%	大賣/鉅額交易
2018/05/28	1	7.70	0	0.00	7.61	1	501	0.20%
2018/04/25	0	0.00	5	6.00	6.04	-5	402	-1.24%
2018/04/18	40	6.10	0	0.00	6.09	40	407	9.82%
2018/04/09	1	6.94	0	0.00	6.94	1	400	0.25%
2018/03/30	0	0.00	1	7.00	6.99	-1	392	-0.25%
2018/02/07	0	0.00	3	7.00	7.00	-3	507	-0.59%
2018/02/06	30	7.43	0	0.00	6.90	30	505	5.94%
2018/01/15	50	8.23	0	0.00	8.22	50	468	10.68%
2018/01/10	0	0.00	100	8.29	8.29	-100	483	-20.68%
2018/01/02	0	0.00	5	8.62	8.64	-5	550	-0.91%