系統電 (5309)-富邦-南屯券商分點個股進出

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
35.35
漲跌
▼0.35
漲幅
-0.98%
成交量
942張
產業
上櫃電子零組件類股▲0.29%
379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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/31	0	0.00	7	35.70	35.35	-7	2,240	-0.31%
2024/05/30	31	36.77	16	36.10	35.70	15	2,313	0.65%
2024/05/29	1	35.75	2	35.55	37.20	-1	2,312	-0.04%
2024/05/28	0	0.00	11	35.64	35.60	-11	2,277	-0.48%
2024/05/27	0	0.00	4	35.21	35.35	-4	2,272	-0.18%
2024/05/24	11	35.80	2	35.60	35.05	9	2,284	0.39%
2024/05/23	6	35.59	5	35.52	35.45	1	2,287	0.04%
2024/05/22	3	35.55	1	35.30	35.30	2	2,278	0.09%
2024/05/21	3	35.22	0	0.00	35.30	3	2,269	0.13%
2024/05/20	0	0.00	12	35.31	35.25	-12	2,269	-0.53%
2024/05/17	0	0.00	11	34.36	34.55	-11	2,234	-0.49%
2024/05/16	0	0.00	5	34.30	34.10	-5	2,247	-0.22%
2024/05/15	1	34.50	1	34.50	34.25	0	2,247	0.00%
2024/05/13	1	34.10	0	0.00	34.25	1	2,255	0.04%
2024/04/30	10	34.85	0	0.00	34.70	10	2,269	0.44%
2024/04/26	2	34.15	0	0.00	33.85	2	2,265	0.09%
2024/04/25	1	34.20	0	0.00	34.10	1	2,265	0.04%
2024/04/24	2	33.65	1	33.90	34.20	1	2,268	0.04%
2024/04/23	1	33.20	0	0.00	33.30	1	2,282	0.04%
2024/04/22	1	33.30	4	34.00	33.25	-3	2,296	-0.13%
2024/04/19	3	34.05	4	33.36	34.05	-1	2,289	-0.04%
2024/04/18	2	35.35	0	0.00	34.70	2	2,276	0.09%
2024/04/17	8	35.58	1	35.95	35.20	7	2,303	0.30%
2024/04/16	2	34.05	0	0.00	33.80	2	2,303	0.09%
2024/04/11	0	0.00	1	35.05	34.95	-1	2,509	-0.04%
2024/04/10	1	35.55	0	0.00	35.50	1	2,502	0.04%
2024/04/09	3	35.58	0	0.00	35.55	3	2,498	0.12%
2024/04/02	0.1	35.40	1	35.15	35.35	-0.9	2,487	-0.04%
2024/04/01	1	35.80	2	35.80	35.75	-1	2,462	-0.04%
2024/03/29	24	35.93	4	35.80	35.75	20	2,445	0.82%
2024/03/28	14	39.87	9	39.55	39.50	5	2,276	0.22%
2024/03/27	4	37.96	61.1	38.92	39.60	-57.1	1,943	-2.94%
2024/03/25	0	0.00	9	37.03	36.50	-9	1,671	-0.54%
2024/03/22	0	0.00	10	36.25	36.20	-10	1,648	-0.61%
2024/03/21	3	36.17	1	36.10	36.10	2	1,642	0.12%
2024/03/18	2	35.85	0	0.00	35.75	2	1,697	0.12%
2024/03/15	1	35.95	0	0.00	35.80	1	1,748	0.06%
2024/03/14	1	36.95	7	36.47	36.50	-6	1,744	-0.34%
2024/03/12	1	37.00	2	37.18	36.80	-1	1,702	-0.06%
2024/03/11	3	35.40	0	0.00	35.40	3	1,661	0.18%
2024/03/08	0	0.00	8	35.94	35.35	-8	1,694	-0.47%
2024/03/07	6	37.43	11	37.48	36.70	-5	1,669	-0.30%
2024/03/06	10	37.26	3	36.95	36.95	7	1,602	0.44%
2024/03/05	21	36.65	0	0.00	37.30	21	1,526	1.38%
2024/03/04	0	0.00	21	35.45	35.50	-21	1,454	-1.44%
2024/03/01	0	0.00	0	35.00	34.70	0	1,436	0.00%
2024/02/29	0	34.63	0	0.00	35.00	0	1,440	0.00%
2024/02/27	3	35.07	0	0.00	34.65	3	1,431	0.21%
2024/02/26	2	34.07	0	0.00	34.25	2	1,419	0.14%
2024/02/23	1	34.00	0	0.00	33.85	1	1,402	0.07%
2024/02/22	1.1	33.86	0	0.00	34.25	1.1	1,400	0.08%
2024/02/21	0	0.00	1	34.10	34.00	-1	1,405	-0.07%
2024/02/20	0	34.40	0	0.00	34.30	0	1,410	0.00%
2024/02/15	0	33.95	0	0.00	33.70	0	1,395	0.00%
2024/02/01	0	0.00	7	34.40	34.45	-7	1,397	-0.50%
2024/01/31	0	0.00	7	34.74	34.65	-7	1,398	-0.50%
2024/01/30	3	35.00	0	0.00	34.90	3	1,393	0.22%
2024/01/29	1	35.10	0	0.00	34.90	1	1,392	0.07%
2024/01/25	0	0.00	1	35.30	34.80	-1	1,392	-0.07%
2024/01/23	2	34.90	0	0.00	34.85	2	1,388	0.14%
2024/01/18	0	0.00	3	34.90	34.60	-3	1,382	-0.22%
2024/01/17	8	35.06	0	0.00	35.00	8	1,389	0.58%
2024/01/16	8	35.90	0	0.00	35.50	8	1,373	0.58%
2024/01/15	0	0.00	1	36.55	36.50	-1	1,353	-0.07%
2024/01/12	22	36.61	1	36.30	36.30	21	1,363	1.54%
2024/01/11	1	37.00	2	37.30	36.80	-1	1,350	-0.07%
2024/01/10	11.1	37.91	1	37.70	37.60	10.1	1,310	0.77%
2024/01/09	11	37.67	5	38.09	37.50	6	1,242	0.48%
2024/01/08	18	37.23	7	37.55	37.45	11	1,071	1.03%
2024/01/05	2	36.10	0	0.00	36.00	2	1,006	0.20%
2024/01/03	2	36.40	0	0.00	36.50	2	980	0.20%
2024/01/02	5	36.50	0	0.00	36.75	5	1,000	0.50%
2023/12/29	0	0.00	1	35.75	35.75	-1	1,022	-0.10%
2023/12/27	0	0.00	30	35.70	36.00	-30	1,061	-2.83%
2023/12/26	5	35.90	0	0.00	35.95	5	1,065	0.47%
2023/12/25	42	36.50	1	35.50	35.95	41	1,048	3.91%
2023/12/22	21	34.91	12	34.90	34.90	9	1,000	0.90%
2023/12/21	5	35.00	0	0.00	35.15	5	1,004	0.50%
2023/12/20	2	35.45	1	35.60	35.30	1	1,006	0.10%
2023/12/19	9	35.06	0	0.00	34.95	9	1,004	0.90%
2023/12/18	2	36.00	5	35.84	35.55	-3	1,002	-0.30%
2023/12/15	5	36.00	1	36.45	35.80	4	1,000	0.40%
2023/12/14	1	35.95	1	35.90	35.85	0	987	0.00%
2023/12/13	12	36.50	0	0.00	36.10	12	983	1.22%
2023/12/12	42	35.97	3	36.68	36.70	39	948	4.11%
2023/12/11	1	34.90	1	34.90	35.25	0	902	0.00%
2023/12/08	5	34.68	0	0.00	34.60	5	908	0.55%
2023/12/07	1	34.60	0	0.00	34.70	1	955	0.10%
2023/12/06	4	35.40	0	0.00	35.25	4	964	0.41%
2023/12/04	11	35.47	1	35.40	35.65	10	924	1.08%
2023/11/29	2	34.85	0	0.00	35.15	2	864	0.23%
2023/11/28	2	34.80	0	0.00	34.85	2	853	0.23%
2023/11/27	0	0.00	1	35.00	34.35	-1	847	-0.12%
2023/11/24	2	34.03	0	0.00	34.00	2	842	0.24%
2023/11/23	4	34.70	0	0.00	34.15	4	843	0.47%
2023/11/22	4	34.19	0	0.00	34.20	4	840	0.48%
2023/11/20	5	34.35	0	34.35	34.00	5	855	0.58%
2023/11/17	2	34.02	0	0.00	34.00	2	851	0.24%
2023/11/15	2	32.85	0	0.00	33.15	2	840	0.24%
2023/11/14	1	32.35	1	32.45	32.35	0	842	0.00%
2023/11/10	7	32.01	0	0.00	31.80	7	858	0.82%
2023/11/09	2	32.78	1	32.60	32.60	1	859	0.12%
2023/11/08	3	34.07	0	0.00	33.70	3	874	0.34%
2023/11/01	4	31.71	1	32.20	31.85	3	954	0.31%
2023/10/31	7	32.24	0	0.00	32.05	7	954	0.73%
2023/10/20	13	32.09	11	31.70	32.30	2	1,043	0.19%
2023/10/19	1	32.80	0	0.00	32.95	1	1,066	0.09%
2023/10/18	5	33.30	0	0.00	33.25	5	1,075	0.46%
2023/10/12	3	34.35	0	0.00	34.40	3	1,102	0.27%
2023/10/11	7	34.30	0	0.00	34.25	7	1,113	0.63%
2023/10/06	0	0.00	1	35.30	34.85	-1	1,126	-0.09%
2023/10/05	1	34.90	1	35.15	34.90	0	1,109	0.00%
2023/10/04	1	34.10	1	34.05	33.95	0	1,092	0.00%
2023/10/03	1	34.45	1	35.15	34.30	0	1,102	0.00%
2023/09/21	2	35.00	0	0.00	34.85	2	1,323	0.15%
2023/09/20	0	0.00	2	35.30	35.25	-2	1,334	-0.15%
2023/09/19	4	36.25	0	0.00	35.75	4	1,360	0.29%
2023/09/14	5	36.30	0	0.00	36.20	5	1,423	0.35%
2023/09/12	6	36.52	7	36.47	36.15	-1	1,463	-0.07%
2023/09/11	4	35.31	14	35.54	35.10	-10	1,454	-0.69%
2023/09/08	3	34.77	23	34.80	34.75	-20	1,453	-1.38%
2023/09/07	2	35.15	6	35.00	35.00	-4	1,491	-0.27%
2023/09/05	6	35.65	0	0.00	35.80	6	1,586	0.38%
2023/09/01	1	35.40	0	0.00	35.35	1	1,635	0.06%
2023/08/30	0	0.00	1	35.10	35.55	-1	1,671	-0.06%
2023/08/29	0	0.00	10	33.85	34.10	-10	1,691	-0.59%
2023/08/28	3	34.10	0	0.00	33.90	3	1,697	0.18%
2023/08/25	1	34.80	0	0.00	34.35	1	1,707	0.06%
2023/08/24	1	35.05	0	0.00	35.10	1	1,714	0.06%
2023/08/22	0	0.00	2	35.70	35.75	-2	1,746	-0.11%
2023/08/21	5	35.60	0	0.00	35.50	5	1,766	0.28%
2023/08/18	5	35.90	2	36.25	35.60	3	1,784	0.17%
2023/08/17	0	0.00	1	35.45	36.00	-1	1,788	-0.06%
2023/08/15	2	34.70	0	34.65	34.50	2	1,826	0.11%
2023/08/14	0	0.00	24	33.06	33.90	-24	1,867	-1.29%
2023/08/11	4	35.04	0	0.00	34.65	4	1,864	0.21%
2023/08/10	4	36.58	6	36.55	35.45	-2	1,840	-0.11%
2023/08/09	0	0.00	1	37.75	37.10	-1	1,815	-0.06%
2023/08/04	0	0.00	2	37.90	37.85	-2	1,907	-0.10%
2023/08/02	4	37.55	0	0.00	37.55	4	1,955	0.20%
2023/08/01	6	38.80	0	0.00	38.45	6	1,993	0.30%
2023/07/31	0	38.30	0	0.00	38.75	0	2,134	0.00%
2023/07/28	2	38.25	0	0.00	38.25	2	2,213	0.09%
2023/07/25	0	0.00	32	37.21	38.20	-32	2,271	-1.41%
2023/07/24	2	36.70	12	36.76	36.50	-10	2,286	-0.44%
2023/07/20	6	37.96	1	38.10	38.00	5	2,325	0.22%
2023/07/19	13	38.11	10	37.80	37.80	3	2,346	0.13%
2023/07/18	4	38.90	0	0.00	38.15	4	2,410	0.17%
2023/07/17	8	38.29	0	0.00	38.85	8	2,494	0.32%
2023/07/14	1	38.45	0	0.00	38.45	1	2,548	0.04%
2023/07/13	0	0.00	4.2	38.62	38.55	-4.2	2,629	-0.16%
2023/07/12	15	38.10	21	38.25	38.20	-6	2,683	-0.22%
2023/07/11	16	38.08	0	0.00	38.00	16	2,786	0.57%
2023/07/10	10	38.50	97	38.39	38.35	-87	3,103	-2.80%
2023/07/07	53	38.92	40	38.43	38.55	13	3,329	0.39%
2023/07/06	25	40.32	0	0.00	40.10	25	3,334	0.75%
2023/07/05	16	40.45	9	40.50	40.45	7	3,396	0.21%
2023/07/04	39	40.72	0	0.00	40.60	39	3,497	1.12%
2023/07/03	6	41.32	81.2	41.29	41.30	-75.2	3,772	-1.99%
2023/06/30	10	41.22	18	41.66	41.70	-8	4,439	-0.18%
2023/06/29	8	40.56	0	0.00	40.65	8	4,734	0.17%
2023/06/28	12	40.74	1	40.55	40.55	11	4,749	0.23%
2023/06/27	26	40.35	0	0.00	40.60	26	4,810	0.54%
2023/06/26	10	40.88	0	0.00	40.90	10	4,849	0.21%
2023/06/21	30	40.33	46	40.30	40.35	-16	4,851	-0.33%
2023/06/20	16	40.36	10	40.50	40.50	6	4,856	0.12%
2023/06/16	17	40.45	8	40.33	40.35	9	4,861	0.19%
2023/06/15	20	40.75	0	0.00	40.75	20	4,831	0.41%
2023/06/14	14	41.09	7	41.27	41.45	7	4,806	0.15%
2023/06/13	31	40.81	65	40.74	40.65	-34	4,812	-0.71%
2023/06/12	39	41.22	6	40.85	40.80	33	4,789	0.69%
2023/06/09	34.1	41.64	4	41.70	41.65	30.1	4,768	0.63%
2023/06/08	17	42.83	4	42.53	42.25	13	4,755	0.27%
2023/06/07	2	43.43	1	43.55	43.30	1	4,805	0.02%
2023/06/06	11	43.02	0	0.00	42.95	11	4,900	0.22%
2023/06/05	12	43.38	3	43.43	43.40	9	4,962	0.18%
2023/06/02	2	43.15	2	43.10	43.00	0	4,968	0.00%
2023/05/31	0	0.00	11	42.71	42.70	-11	4,997	-0.22%
2023/05/30	2	42.05	0	0.00	42.10	2	4,999	0.04%
2023/05/29	1	42.20	0	0.00	42.45	1	5,000	0.02%
2023/05/26	1	42.15	1	42.15	41.95	0	5,048	0.00%
2023/05/25	1	42.80	0	0.00	42.60	1	5,041	0.02%
2023/05/24	0	0.00	9	43.30	43.35	-9	5,076	-0.18%
2023/05/23	3	43.38	1	43.65	43.25	2	5,171	0.04%
2023/05/22	1	42.75	0	0.00	43.55	1	5,227	0.02%
2023/05/19	3	43.00	1	44.05	42.75	2	5,240	0.04%
2023/05/18	2	43.40	1	43.80	43.50	1	5,227	0.02%
2023/05/16	1	42.30	0	0.00	42.30	1	5,268	0.02%
2023/05/15	0	0.00	1	42.05	42.00	-1	5,303	-0.02%
2023/05/12	1	42.00	1	41.85	42.10	0	5,360	0.00%
2023/05/11	4	41.69	14	41.82	41.60	-10	5,493	-0.18%
2023/05/10	1	42.85	2	42.85	42.85	-1	5,535	-0.02%
2023/05/09	7	43.90	3	43.25	43.10	4	5,702	0.07%
2023/05/08	6	44.18	3	44.23	44.20	3	5,686	0.05%
2023/05/05	30	44.76	20	45.21	44.50	10	5,678	0.18%
2023/05/04	1	44.10	14	44.32	44.15	-13	5,590	-0.23%
2023/05/03	1	42.75	0	0.00	42.25	1	5,580	0.02%
2023/05/02	1	43.60	5	43.51	43.20	-4	5,625	-0.07%
2023/04/28	1	43.40	0	0.00	43.10	1	5,616	0.02%
2023/04/27	0	0.00	2	43.25	43.25	-2	5,579	-0.04%
2023/04/26	1	41.70	5	42.67	42.90	-4	5,543	-0.07%
2023/04/25	11	42.60	0.5	42.75	42.10	10.5	5,505	0.19%
2023/04/24	0	0.00	4	42.60	42.25	-4	5,459	-0.07%
2023/04/21	4.5	42.29	2	42.23	42.05	2.5	5,467	0.05%
2023/04/20	12	43.96	10	44.09	43.50	2	5,397	0.04%
2023/04/19	9	44.46	0	0.00	44.25	9	5,314	0.17%
2023/04/18	12	45.80	0	0.00	44.50	12	5,249	0.23%
2023/04/17	1	45.90	3	45.92	45.85	-2	5,204	-0.04%
2023/04/14	3	45.15	2	45.00	45.00	1	5,141	0.02%
2023/04/13	13	46.78	3	47.47	46.00	10	5,034	0.20%
2023/04/12	15	47.26	30.1	47.10	47.50	-15.1	4,688	-0.32%
2023/04/11	5	45.49	5	46.00	45.95	0	4,455	0.00%
2023/04/10	3	45.03	20	45.70	45.05	-17	4,405	-0.39%
2023/04/07	0	0.00	46	45.59	45.90	-46	4,316	-1.07%
2023/04/06	9	46.60	17	46.76	46.30	-8	4,189	-0.19%
2023/03/31	94	46.20	60	46.24	46.35	34	3,907	0.87%
2023/03/30	31	44.30	31	44.47	44.30	0	3,218	0.00%
2023/03/29	5	42.80	3	42.75	42.90	2	2,873	0.07%
2023/03/28	4	42.90	1	43.90	42.65	3	2,877	0.10%
2023/03/27	0	0.00	7	43.29	43.50	-7	2,812	-0.25%
2023/03/23	0	0.00	14	42.94	42.80	-14	2,771	-0.51%
2023/03/22	3	42.00	3	42.35	42.65	0	2,774	0.00%
2023/03/21	0	0.00	1	42.30	42.30	-1	2,779	-0.04%
2023/03/20	0	0.00	3	41.70	41.60	-3	2,788	-0.11%
2023/03/17	0	0.00	1	41.00	41.05	-1	2,934	-0.03%
2023/03/16	5	40.78	0	0.00	40.45	5	2,989	0.17%
2023/03/15	2	41.68	6.1	41.77	41.70	-4.1	3,104	-0.13%
2023/03/14	0.1	41.30	0	0.00	41.00	0.1	3,369	0.00%
2023/03/13	3	40.85	2	41.20	41.20	1	3,547	0.03%
2023/03/10	6	41.84	10	41.80	41.80	-4	3,666	-0.11%
2023/03/09	5	44.16	6	45.00	43.00	-1	3,806	-0.03%
2023/03/08	24	43.81	10	44.17	44.20	14	3,857	0.36%
2023/03/07	1	43.45	17	43.49	43.50	-16	3,828	-0.42%
2023/03/06	1	43.30	8	43.17	43.55	-7	3,847	-0.18%
2023/03/03	2	42.48	2	42.53	42.50	0	3,820	0.00%
2023/03/02	1	42.10	3	42.22	42.10	-2	3,812	-0.05%
2023/03/01	0	42.10	4	42.25	42.20	-4	3,834	-0.10%
2023/02/24	9	42.02	3	42.55	41.85	6	3,842	0.16%
2023/02/23	7	43.05	5	42.97	43.00	2	3,805	0.05%
2023/02/22	5	42.86	57	42.92	42.90	-52	3,824	-1.36%
2023/02/21	55	44.59	3	44.13	44.00	52	3,899	1.33%
2023/02/20	30	44.10	9	44.02	44.30	21	3,878	0.54%
2023/02/17	3	43.37	2	43.45	43.70	1	3,834	0.03%
2023/02/16	10	43.23	10	43.15	43.40	0	3,842	0.00%
2023/02/15	14	43.43	9	42.82	42.70	5	3,947	0.13%
2023/02/14	10	43.01	4	43.06	42.90	6	3,942	0.15%
2023/02/13	2	42.83	7	43.18	43.40	-5	3,999	-0.13%
2023/02/10	32	43.30	1	43.15	43.10	31	4,026	0.77%
2023/02/09	6	44.38	38	44.60	43.80	-32	4,009	-0.80%
2023/02/08	3	43.65	18	43.72	43.60	-15	3,868	-0.39%
2023/02/07	18	43.27	18	43.33	43.00	0	3,791	0.00%
2023/02/06	11	41.81	0	0.00	41.65	11	3,598	0.31%
2023/02/03	0	0.00	13	42.55	42.55	-13	3,574	-0.36%
2023/02/02	0	0.00	32	42.60	42.65	-32	3,545	-0.90%
2023/02/01	33	42.17	52	42.23	42.00	-19	3,507	-0.54%
2023/01/31	2	40.50	15	41.57	41.85	-13	3,415	-0.38%
2023/01/30	0	0.00	2	40.33	40.55	-2	3,377	-0.06%
2023/01/17	1	39.40	6	39.38	39.35	-5	3,377	-0.15%
2023/01/16	10	39.28	1	39.25	39.20	9	3,387	0.27%
2023/01/13	2	39.75	4	39.96	39.75	-2	3,396	-0.06%
2023/01/12	20	40.04	4	40.26	39.80	16	3,474	0.46%
2023/01/11	56	41.14	9	40.56	40.30	47	3,543	1.33%
2023/01/10	3	40.27	0	0.00	40.20	3	3,518	0.09%
2023/01/09	3	40.13	0	0.00	40.50	3	3,518	0.09%
2023/01/05	15	40.00	19	40.28	39.80	-4	3,528	-0.11%
2023/01/04	3	39.23	6	39.50	39.10	-3	3,485	-0.09%
2022/12/30	1	38.60	0	0.00	38.30	1	3,502	0.03%
2022/12/29	4	37.79	33	37.80	38.35	-29	3,502	-0.83%
2022/12/28	35	38.60	44	39.11	38.00	-9	3,531	-0.25%
2022/12/27	1	39.80	49	39.79	39.60	-48	3,502	-1.37%
2022/12/26	5	39.15	5	39.71	39.65	0	3,502	0.00%
2022/12/23	38	39.71	0	0.00	39.50	38	3,519	1.08%
2022/12/22	14	40.25	0	0.00	40.25	14	3,509	0.40%
2022/12/21	6	40.09	30	40.21	39.95	-24	3,529	-0.68%
2022/12/20	5	40.18	26	40.11	39.80	-21	3,548	-0.59%
2022/12/19	25	41.21	25	40.97	40.80	0	3,549	0.00%
2022/12/16	23	41.01	18	40.98	40.95	5	3,554	0.14%
2022/12/15	22	41.66	2	42.05	41.70	20	3,543	0.56%
2022/12/14	2	41.65	26	41.62	41.65	-24	3,554	-0.68%
2022/12/13	26	40.86	23	40.72	40.50	3	3,514	0.09%
2022/12/12	18	40.90	12	41.36	41.10	6	3,510	0.17%
2022/12/09	62	42.01	46	41.77	41.05	16	3,507	0.46%
2022/12/08	8	43.59	6	43.55	43.45	2	3,377	0.06%
2022/12/07	53	43.78	17	43.91	43.05	36	3,335	1.08%
2022/12/06	60.1	45.20	70	45.65	44.70	-9.9	3,263	-0.30%
2022/12/05	47	45.26	26	45.59	44.70	21	3,003	0.70%
2022/12/02	8	44.74	83	44.86	44.60	-75	2,832	-2.65%
2022/12/01	113	44.71	13	44.42	44.50	100	2,700	3.70%	大買/
2022/11/30	11	43.14	28	43.01	42.85	-17	2,556	-0.66%
2022/11/29	25	41.63	0	0.00	41.50	25	2,524	0.99%
2022/11/28	2	41.40	3.1	41.36	41.60	-1.1	2,583	-0.04%
2022/11/25	0	0.00	1	40.30	40.05	-1	2,751	-0.04%
2022/11/24	2	40.13	10	40.44	40.25	-8	2,922	-0.27%
2022/11/23	11	40.07	0	0.00	39.85	11	2,988	0.37%
2022/11/22	4	41.04	1	40.60	40.50	3	2,995	0.10%
2022/11/21	1	41.05	0	0.00	41.05	1	3,026	0.03%
2022/11/18	2	41.63	3	41.73	41.00	-1	3,041	-0.03%
2022/11/17	23	42.28	33	42.32	42.10	-10	3,030	-0.33%
2022/11/16	3	41.53	11	41.21	41.25	-8	2,924	-0.27%
2022/11/15	1	40.35	2	40.53	40.35	-1	2,859	-0.03%
2022/11/11	7	40.66	2	40.65	41.40	5	2,872	0.17%
2022/11/10	1	39.95	12	40.67	41.00	-11	2,796	-0.39%
2022/11/09	4	40.25	5	40.69	39.65	-1	2,883	-0.03%
2022/11/08	3	39.75	9	39.74	39.60	-6	2,859	-0.21%
2022/11/07	0	0.00	2	38.80	38.80	-2	2,811	-0.07%
2022/11/04	0	0.00	4	38.40	38.50	-4	2,815	-0.14%
2022/11/03	5	38.11	6	38.19	38.20	-1	2,878	-0.03%
2022/11/02	2	37.68	1	37.80	37.55	1	2,908	0.03%
2022/10/28	8	36.42	2	35.90	36.50	6	2,983	0.20%
2022/10/27	1	37.30	1	37.50	37.65	0	2,988	0.00%
2022/10/26	2	38.45	1	38.60	37.05	1	3,055	0.03%
2022/10/24	0	0.00	1	38.35	38.20	-1	3,116	-0.03%
2022/10/21	2	37.60	0	0.00	37.60	2	3,166	0.06%
2022/10/20	4	38.41	1	38.25	38.00	3	3,197	0.09%
2022/10/19	0	0.00	20	38.87	38.90	-20	3,194	-0.63%
2022/10/17	0	0.00	2	35.95	36.55	-2	3,312	-0.06%
2022/10/14	2	36.45	1	36.10	36.35	1	3,355	0.03%
2022/10/13	2	35.60	4	36.20	34.90	-2	3,402	-0.06%
2022/10/11	0	0.00	2	37.70	37.20	-2	3,473	-0.06%
2022/10/07	3	39.37	4	39.56	39.10	-1	3,544	-0.03%
2022/10/05	6	39.70	2	39.48	38.70	4	3,719	0.11%
2022/10/04	1	38.60	1	38.55	38.45	0	3,730	0.00%
2022/10/03	0	0.00	1	37.70	37.65	-1	3,741	-0.03%
2022/09/30	1	35.45	6	37.08	38.10	-5	3,801	-0.13%
2022/09/28	8	37.36	0	0.00	35.90	8	3,859	0.21%
2022/09/27	1	37.00	1	37.40	37.40	0	3,866	0.00%
2022/09/26	3	38.00	4	37.40	37.50	-1	3,884	-0.03%
2022/09/23	2	39.15	0	0.00	39.00	2	3,951	0.05%
2022/09/22	3	39.55	2	39.20	39.65	1	3,997	0.03%
2022/09/21	6	39.39	3	39.62	39.55	3	4,029	0.07%
2022/09/20	1	40.16	4	40.40	40.35	-3	4,098	-0.07%
2022/09/19	3	40.23	0	0.00	40.05	3	4,252	0.07%
2022/09/16	5	40.91	3	41.15	40.70	2	4,372	0.05%
2022/09/15	2	41.75	8	42.31	41.60	-6	4,449	-0.13%
2022/09/14	7	42.02	1	42.05	42.45	6	4,515	0.13%
2022/09/13	6	41.93	6	42.68	42.80	0	4,599	0.00%
2022/09/12	0	0.00	2.7	41.98	41.90	-2.7	4,685	-0.06%
2022/09/08	1	41.55	2	41.88	41.55	-1	4,817	-0.02%
2022/09/07	1	41.40	0	0.00	41.20	1	5,027	0.02%
2022/09/06	11	41.63	5	41.13	40.80	6	5,431	0.11%
2022/09/05	26	42.81	8	44.02	41.85	18	5,500	0.33%
2022/09/02	5	43.62	4	43.93	44.00	1	5,465	0.02%
2022/09/01	16	44.01	11	42.93	42.60	5	5,552	0.09%
2022/08/31	9	43.54	9	43.74	43.70	0	5,750	0.00%
2022/08/30	1	42.15	3	42.02	42.15	-2	5,832	-0.03%
2022/08/29	6	40.13	4	40.35	40.45	2	6,552	0.03%
2022/08/26	4	41.85	1	41.80	41.80	3	6,924	0.04%
2022/08/25	0	0.00	2	40.98	40.95	-2	7,712	-0.03%
2022/08/24	2	40.50	10	40.90	40.35	-8	7,971	-0.10%
2022/08/23	5	40.88	9	41.19	41.00	-4	8,142	-0.05%
2022/08/22	8	41.33	2	41.10	40.75	6	8,267	0.07%
2022/08/19	10	42.45	0	0.00	41.25	10	8,258	0.12%
2022/08/18	2	41.48	1	41.50	41.60	1	8,270	0.01%
2022/08/17	5.5	41.11	0	0.00	41.10	5.5	8,253	0.07%
2022/08/16	16	41.90	28.5	42.85	41.75	-12.5	8,245	-0.15%
2022/08/15	0	0.00	13	41.43	41.50	-13	8,183	-0.16%
2022/08/12	1	40.40	0	0.00	40.25	1	8,134	0.01%
2022/08/11	22	40.28	1	40.20	40.10	21	8,125	0.26%
2022/08/10	1	40.85	1	40.90	40.75	0	8,086	0.00%
2022/08/09	2	40.68	4	40.45	40.65	-2	8,024	-0.02%
2022/08/08	2	39.20	14	39.45	39.80	-12	7,978	-0.15%
2022/08/05	0	0.00	5	38.16	38.55	-5	7,939	-0.06%
2022/08/04	11	37.06	6	37.60	37.25	5	7,932	0.06%
2022/08/02	7	38.26	8	39.38	38.30	-1	7,931	-0.01%
2022/08/01	0	0.00	5	39.78	39.75	-5	7,891	-0.06%
2022/07/29	0	0.00	3	39.52	39.15	-3	7,858	-0.04%
2022/07/28	8	38.71	7	39.06	38.70	1	7,851	0.01%
2022/07/26	9	38.57	13	38.50	38.15	-4	7,807	-0.05%
2022/07/25	0	0.00	5	37.87	38.00	-5	7,763	-0.06%
2022/07/22	2	37.30	18	37.36	37.05	-16	7,746	-0.21%
2022/07/21	8	35.74	11	35.58	36.15	-3	7,640	-0.04%
2022/07/20	10	35.88	2	36.18	35.50	8	7,618	0.11%
2022/07/19	6	35.71	2	36.20	36.10	4	7,579	0.05%
2022/07/18	21	35.86	1	35.90	35.65	20	7,549	0.26%
2022/07/15	2	35.05	2	35.10	35.50	0	7,534	0.00%
2022/07/14	1	34.10	1	34.70	35.75	0	7,460	0.00%
2022/07/13	2	37.93	0	0.00	37.30	2	7,326	0.03%
2022/07/12	16	37.56	14	37.96	37.40	2	7,309	0.03%
2022/07/11	11	39.68	7	39.60	39.70	4	7,307	0.05%
2022/07/08	5	39.82	1	40.00	39.55	4	7,343	0.05%
2022/07/07	0	0.00	8	37.00	38.45	-8	7,713	-0.10%
2022/07/06	18	38.44	7	39.89	37.80	11	7,847	0.14%
2022/07/05	1	38.85	2	39.45	39.80	-1	8,146	-0.01%
2022/07/04	2	39.15	0	0.00	38.80	2	8,498	0.02%
2022/07/01	44	40.49	11	39.10	38.80	33	8,901	0.37%
2022/06/30	12	42.38	11	42.38	41.70	1	8,885	0.01%
2022/06/29	1	43.50	10	43.70	43.50	-9	9,490	-0.09%
2022/06/28	1	45.30	1	46.10	44.25	0	9,690	0.00%
2022/06/27	4	45.60	2	46.23	45.60	2	9,628	0.02%
2022/06/24	1	44.80	41	43.93	44.85	-40	9,490	-0.42%
2022/06/23	2	42.80	1.5	42.63	42.75	0.5	9,384	0.01%
2022/06/22	18	44.64	10	44.33	42.80	8	9,358	0.09%
2022/06/21	1	45.45	4	45.20	45.45	-3	9,373	-0.03%
2022/06/20	8	43.52	9	45.11	42.65	-1	9,360	-0.01%
2022/06/17	2	44.98	10	45.28	45.90	-8	9,340	-0.09%
2022/06/16	9	47.44	3	47.38	45.05	6	9,253	0.06%
2022/06/15	25	47.96	31	47.35	46.50	-6	9,064	-0.07%
2022/06/14	14	45.82	10	46.66	46.80	4	8,648	0.05%
2022/06/13	19	46.38	4	45.73	46.25	15	8,523	0.18%
2022/06/10	17	47.11	15	46.95	46.85	2	8,453	0.02%
2022/06/09	87	47.79	90	47.31	46.90	-3	8,270	-0.04%
2022/06/08	27	46.34	50	47.08	46.45	-23	7,865	-0.29%
2022/06/07	177	48.00	164	47.44	46.80	13	7,610	0.17%	大買/大賣/
2022/06/06	79	46.48	267	47.36	46.00	-188	6,831	-2.75%	大賣/鉅額交易
2022/06/02	665	46.73	427	46.31	47.15	238	6,442	3.69%	大買/大賣/鉅額交易
2022/06/01	13	43.93	14	44.31	43.25	-1	5,640	-0.02%
2022/05/31	21	43.35	18	42.82	43.30	3	5,373	0.06%
2022/05/30	3	41.20	17	42.16	42.30	-14	5,287	-0.26%
2022/05/27	0	0.00	2.1	40.67	40.60	-2.1	5,150	-0.04%
2022/05/26	1	40.90	1	40.35	40.00	0	5,173	0.00%
2022/05/25	1	39.70	1	40.10	40.00	0	5,144	0.00%
2022/05/24	4	40.24	1	41.50	39.25	3	5,178	0.06%
2022/05/23	1	41.70	5	41.07	40.70	-4	5,144	-0.08%
2022/05/20	1	38.90	1	38.90	39.05	0	5,081	0.00%
2022/05/19	4	38.33	0	0.00	38.95	4	5,095	0.08%
2022/05/17	0	0.00	2	38.90	38.60	-2	5,143	-0.04%
2022/05/13	10	38.20	0	0.00	38.10	10	5,261	0.19%
2022/05/12	2	38.00	0	0.00	38.00	2	5,301	0.04%
2022/05/11	7	38.85	7	39.20	38.85	0	5,332	0.00%
2022/05/10	2	38.28	2	39.25	39.00	0	5,427	0.00%
2022/05/09	7	39.60	7	40.55	38.90	0	5,506	0.00%
2022/05/06	11	39.70	0	0.00	40.85	11	5,774	0.19%
2022/05/05	0.1	40.13	2	40.95	40.85	-1.9	6,053	-0.03%
2022/05/04	9	39.91	7	40.00	39.80	2	6,258	0.03%
2022/05/03	1	40.20	2	40.88	40.20	-1	6,536	-0.02%
2022/04/29	0.1	39.75	1	40.10	39.50	-1	6,569	-0.01%
2022/04/28	7	40.14	1	41.00	39.30	6	6,630	0.09%
2022/04/27	11.1	39.27	2	39.70	39.40	9.1	6,799	0.13%
2022/04/26	3.1	40.06	0	0.00	40.50	3.1	6,956	0.04%
2022/04/25	1.1	40.70	1	41.00	40.85	0.1	6,974	0.00%
2022/04/22	0	41.90	0	0.00	41.70	0	7,011	0.00%
2022/04/21	1	42.00	2	42.10	42.10	-1	7,023	-0.01%
2022/04/20	0	41.40	1	41.40	41.00	-1	7,015	-0.01%
2022/04/19	0	0.00	1	41.00	41.00	-1	7,040	-0.01%
2022/04/18	8	41.18	1	40.35	40.35	7	7,054	0.10%
2022/04/15	6	41.88	1	41.80	41.80	5	7,040	0.07%
2022/04/14	1	43.00	2	43.20	43.10	-1	7,033	-0.01%
2022/04/13	9	44.45	13	44.77	43.75	-4	7,047	-0.06%
2022/04/12	5	42.92	0	0.00	43.45	5	6,629	0.08%
2022/04/11	9	42.96	20	43.94	42.55	-11	6,476	-0.17%
2022/04/08	8	42.98	3	43.40	43.80	5	6,156	0.08%
2022/04/07	16	43.09	22.1	43.47	42.95	-6.1	5,796	-0.11%
2022/04/06	12	40.73	15	41.12	40.40	-3	5,378	-0.06%
2022/04/01	55	43.38	72	43.20	41.50	-17	5,326	-0.32%
2022/03/31	30	43.04	19	42.41	42.70	11	4,699	0.23%
2022/03/29	1	40.45	0	0.00	39.90	1	4,507	0.02%
2022/03/28	2	39.80	1	40.05	40.65	1	4,522	0.02%
2022/03/25	12	41.30	0	0.00	41.15	12	4,505	0.27%
2022/03/24	7.5	40.97	0	0.00	40.55	7.5	4,467	0.17%
2022/03/22	10	41.21	18	41.13	41.15	-8	4,403	-0.18%
2022/03/21	7	40.34	5	39.50	40.35	2	4,325	0.05%
2022/03/18	1	39.85	2	39.53	39.05	-1	4,386	-0.02%
2022/03/17	0	0.00	1	38.90	38.80	-1	4,468	-0.02%
2022/03/16	0	0.00	3	37.93	37.75	-3	4,609	-0.07%
2022/03/15	0	0.00	1	37.70	37.50	-1	4,702	-0.02%
2022/03/09	4	37.20	1	37.75	37.75	3	5,219	0.06%
2022/03/08	2	36.75	0	36.55	36.00	2	5,317	0.04%
2022/03/07	3	37.10	2	37.35	37.10	1	5,357	0.02%
2022/03/04	0	0.00	5	39.30	39.05	-5	5,446	-0.09%
2022/03/03	1	40.25	4	40.96	39.80	-3	5,537	-0.05%
2022/03/02	4	39.79	0	39.90	39.95	4	5,566	0.07%
2022/03/01	1	40.50	1	40.40	40.50	0	5,708	0.00%
2022/02/25	0.5	38.85	0	0.00	38.80	0.5	6,023	0.01%
2022/02/24	5.1	39.54	4	38.83	38.60	1.1	6,108	0.02%
2022/02/23	0	0.00	1	40.25	40.55	-1	6,144	-0.02%
2022/02/22	1	40.10	0	0.00	39.70	1	6,348	0.02%
2022/02/21	1	40.80	1	41.10	40.80	0	6,731	0.00%
2022/02/18	0	0.00	0.1	40.50	40.85	-0.1	6,936	0.00%
2022/02/17	2.1	41.02	1	41.65	40.85	1.1	7,449	0.01%
2022/02/16	2	41.30	2	41.70	42.05	0	7,729	0.00%
2022/02/15	3	40.48	6	40.83	40.35	-3	7,766	-0.04%
2022/02/14	6	39.62	2	40.00	39.40	4	7,968	0.05%
2022/02/11	18	40.95	5.2	40.99	40.75	12.8	8,079	0.16%
2022/02/10	25	41.93	3	42.07	41.60	22	8,150	0.27%
2022/02/09	17.7	42.38	6	42.43	42.00	11.7	8,151	0.14%
2022/02/08	52	42.73	13	42.38	42.50	39	8,338	0.47%
2022/02/07	7.1	40.98	11	41.37	41.90	-4	8,113	-0.05%
2022/01/26	6	40.06	8	39.46	39.30	-2	7,866	-0.03%
2022/01/25	2.1	40.28	12	39.72	38.50	-10	7,821	-0.13%
2022/01/24	9	37.43	5	38.32	38.20	4	7,673	0.05%
2022/01/21	10	39.14	13.3	39.47	38.90	-3.2	7,730	-0.04%
2022/01/20	9	39.84	20	39.84	39.45	-11	7,757	-0.14%
2022/01/19	25.2	38.06	20	38.60	38.20	5.2	7,660	0.07%
2022/01/18	2	36.80	2	36.65	36.85	0	7,727	0.00%
2022/01/17	6	36.63	3	35.67	37.05	3	7,792	0.04%
2022/01/14	1.2	34.03	0	0.00	34.45	1.2	7,750	0.02%
2022/01/13	0	0.00	1	35.05	35.10	-1	7,752	-0.01%
2022/01/12	11.1	36.39	22	35.54	35.50	-10.9	7,751	-0.14%
2022/01/11	3	37.01	0	0.00	36.45	3	7,759	0.04%
2022/01/10	6	37.54	1	37.95	37.45	5	7,749	0.06%
2022/01/07	13.1	38.43	3	37.27	37.30	10.1	7,774	0.13%
2022/01/06	4.3	38.72	1	38.45	38.50	3.3	7,781	0.04%
2022/01/05	0.1	39.90	0	0.00	39.90	0.1	7,727	0.00%
2022/01/04	1	40.35	8	40.09	39.85	-7	7,774	-0.09%
2022/01/03	1.2	39.59	4	39.78	39.70	-2.8	7,792	-0.04%
2021/12/30	1	40.00	0	0.00	39.95	1	7,824	0.01%
2021/12/29	5.2	40.05	3	40.03	40.05	2.2	7,915	0.03%
2021/12/28	6	40.57	3	40.93	40.40	3	8,243	0.04%
2021/12/27	0	0.00	2	40.28	40.30	-2	8,295	-0.02%
2021/12/24	2	40.93	32	40.00	39.95	-30	8,359	-0.36%
2021/12/23	4	41.44	3	41.75	41.15	1	8,360	0.01%
2021/12/22	4.1	41.69	3.1	41.60	41.40	1	8,433	0.01%
2021/12/21	0	0.00	2	40.85	40.95	-2	8,597	-0.02%
2021/12/20	0	0.00	2	40.73	41.05	-2	8,603	-0.02%
2021/12/17	4.2	40.15	9	39.96	40.00	-4.8	8,562	-0.06%
2021/12/16	4.2	41.37	0	0.00	41.20	4.2	8,485	0.05%
2021/12/15	2	40.91	3	41.27	41.15	-1	8,434	-0.01%
2021/12/14	4.1	41.22	0	0.00	40.90	4.1	8,390	0.05%
2021/12/13	4	43.80	0	44.55	43.00	4	8,274	0.05%
2021/12/10	4.1	43.14	3.1	43.63	44.50	1	8,162	0.01%
2021/12/09	18	45.50	13	45.20	44.50	5	8,038	0.06%
2021/12/08	5	45.19	1	45.30	45.15	4	7,958	0.05%
2021/12/07	11	45.69	2	45.03	45.85	9	7,912	0.11%
2021/12/06	10.1	45.36	8	45.64	45.45	2.1	7,813	0.03%
2021/12/03	11	44.90	10	44.93	44.50	1	7,663	0.01%
2021/12/02	6.1	44.23	4	43.88	43.05	2.1	7,505	0.03%
2021/12/01	0	0.00	1	43.30	43.40	-1	7,396	-0.01%
2021/11/30	4	44.11	2	44.00	43.40	2	7,356	0.03%
2021/11/29	6	42.39	18	42.32	42.25	-12	7,265	-0.17%
2021/11/26	3	42.72	9	43.98	42.90	-6	7,148	-0.08%
2021/11/25	8	45.23	2.3	44.66	44.95	5.7	7,006	0.08%
2021/11/24	41	44.80	17	44.99	45.15	24	6,847	0.35%
2021/11/23	2.1	42.27	2	42.90	42.05	0.1	6,516	0.00%
2021/11/22	9.2	43.41	20	43.20	43.00	-10.8	6,432	-0.17%
2021/11/19	3	43.27	11.3	43.29	43.65	-8.3	6,353	-0.13%
2021/11/18	4	45.55	48	45.65	44.10	-44	6,144	-0.72%
2021/11/17	4	43.91	5.4	43.79	43.50	-1.4	5,726	-0.02%
2021/11/16	22.7	43.98	15.7	43.32	42.05	7	5,502	0.13%
2021/11/15	12.1	40.87	16	40.20	41.55	-3.9	4,984	-0.08%
2021/11/12	11	38.18	1	39.90	37.80	10	4,667	0.21%
2021/11/11	13	40.75	19.3	40.32	39.00	-6.3	4,548	-0.14%
2021/11/10	10	39.56	3	39.95	39.50	7	4,331	0.16%
2021/11/09	0	0.00	3	39.18	38.85	-3	4,179	-0.07%
2021/11/08	12	39.03	7	39.43	38.00	5	4,063	0.12%
2021/11/05	12	39.49	33	39.61	39.80	-21	3,986	-0.53%
2021/11/04	1	37.90	18	38.15	38.20	-17	3,769	-0.45%
2021/11/03	8	37.23	3.1	37.04	37.00	5	3,715	0.13%
2021/11/02	16.1	37.27	22	38.35	37.10	-5.9	3,701	-0.16%
2021/11/01	8	38.55	2	38.68	37.70	6	3,523	0.17%
2021/10/29	11	37.14	2	37.20	37.10	9	3,433	0.26%
2021/10/28	1	36.00	2	36.98	35.70	-1	3,373	-0.03%
2021/10/27	4	36.00	3	36.43	36.60	1	3,439	0.03%
2021/10/26	13	35.36	6	35.82	35.70	7	3,391	0.21%
2021/10/25	2	33.60	2	33.48	33.85	0	3,153	0.00%
2021/10/22	0	0.00	1	32.20	32.00	-1	3,071	-0.03%
2021/10/21	2	33.23	2	32.88	32.25	0	3,112	0.00%
2021/10/19	3	32.68	0	0.00	33.00	3	3,099	0.10%
2021/10/14	1	31.40	0	0.00	31.85	1	3,070	0.03%
2021/10/13	1	30.50	5	30.50	30.25	-4	3,034	-0.13%
2021/10/12	4	31.43	3	31.17	30.45	1	3,022	0.03%
2021/10/08	7	32.56	3	32.82	32.45	4	2,967	0.13%
2021/10/07	0	0.00	2	33.30	33.05	-2	2,948	-0.07%
2021/10/06	7	33.29	5	33.70	33.00	2	2,963	0.07%
2021/10/05	29	34.00	28	33.40	32.70	1	2,869	0.03%
2021/10/04	1	32.80	6	32.33	33.10	-5	2,536	-0.20%
2021/10/01	11	32.43	12	32.78	30.85	-1	2,491	-0.04%
2021/09/30	4	32.10	4	32.43	33.20	0	2,443	0.00%
2021/09/29	4	33.11	2	33.30	32.00	2	2,568	0.08%
2021/09/28	12	33.30	6	33.37	32.80	6	2,567	0.23%
2021/09/27	1	31.80	0	0.00	31.70	1	2,393	0.04%
2021/09/22	1	30.00	0	0.00	30.10	1	2,500	0.04%
2021/09/14	0	0.00	2	32.40	32.20	-2	2,546	-0.08%
2021/09/13	4	31.50	5	31.43	31.70	-1	2,509	-0.04%
2021/09/10	5	31.39	3	31.53	31.40	2	2,492	0.08%
2021/09/09	2	32.53	2	32.60	32.75	0	2,447	0.00%
2021/09/08	1	29.85	0	0.00	29.80	1	2,374	0.04%
2021/09/07	0	0.00	2	31.60	30.70	-2	2,373	-0.08%
2021/09/06	0	0.00	1	32.55	31.75	-1	2,365	-0.04%
2021/09/03	3	32.98	1	33.05	33.00	2	2,359	0.08%
2021/08/18	0	29.00	1	28.50	31.10	-1	2,330	-0.04%
2021/08/17	0	0.00	1	29.00	28.90	-1	2,319	-0.04%
2021/08/16	3.3	29.38	2	29.55	29.15	1.3	2,316	0.06%
2021/08/13	2.1	31.50	1.1	31.95	31.05	1	2,297	0.04%
2021/08/12	0.3	31.60	0	0.00	31.35	0.3	2,295	0.01%
2021/08/11	4	31.23	1	32.25	31.05	3	2,300	0.13%
2021/08/10	6	33.22	4	33.20	32.90	2	2,272	0.09%
2021/08/09	2	37.00	3	36.33	35.10	-1	2,218	-0.05%
2021/08/06	0.2	36.65	4	38.20	36.50	-3.8	2,215	-0.17%
2021/08/05	0	0.00	5.1	38.35	38.25	-5.1	2,210	-0.23%
2021/08/04	0.1	38.95	8	39.47	38.35	-8	2,225	-0.36%
2021/08/03	3	38.90	9	38.92	38.70	-6	2,185	-0.27%
2021/08/02	29.2	38.93	13	39.14	39.20	16.2	2,114	0.77%
2021/07/30	3	37.08	5	36.85	36.50	-2	1,928	-0.10%
2021/07/29	0	0.00	3	34.10	35.00	-3	1,859	-0.16%
2021/07/28	6	32.95	8	33.66	33.60	-2	1,858	-0.11%
2021/07/27	1	36.45	9	36.11	35.10	-8	1,864	-0.43%
2021/07/26	0	0.00	1	36.05	35.50	-1	1,836	-0.05%
2021/07/23	15	35.47	5	35.58	35.55	10	1,828	0.55%
2021/07/22	1	34.35	0	0.00	33.85	1	1,816	0.06%
2021/07/21	1	34.40	2	33.45	33.25	-1	1,806	-0.06%
2021/07/19	1	35.10	0	0.00	35.05	1	1,759	0.06%
2021/07/16	1	35.90	0	0.00	35.65	1	1,774	0.06%
2021/07/14	1	35.80	1	36.35	35.35	0	1,777	0.00%
2021/07/13	7	38.16	6	38.17	36.95	1	1,760	0.06%
2021/07/12	0	0.00	1	37.20	37.10	-1	1,705	-0.06%
2021/07/09	3	37.38	1	36.95	36.90	2	1,695	0.12%
2021/07/08	2	37.95	2	38.05	37.95	0	1,702	0.00%
2021/07/07	1	37.60	3	37.77	37.55	-2	1,709	-0.12%
2021/07/06	12	39.40	6	39.55	38.45	6	1,717	0.35%
2021/07/05	2	37.33	1	35.20	38.35	1	1,591	0.06%
2021/07/02	1	35.10	6	35.20	34.90	-5	1,550	-0.32%
2021/07/01	2	35.78	6	35.17	35.00	-4	1,602	-0.25%
2021/06/30	3	35.37	26.4	34.82	35.80	-23.4	1,688	-1.39%
2021/06/29	0	0.00	1	32.40	33.05	-1	1,671	-0.06%
2021/06/28	5	31.40	2	33.95	33.90	3	1,655	0.18%
2021/06/25	2	31.25	2	30.90	31.40	0	1,624	0.00%
2021/06/23	0	0.00	4	29.55	30.20	-4	1,634	-0.24%
2021/06/22	3	28.77	0	0.00	28.65	3	1,630	0.18%
2021/06/21	1	28.85	0	0.00	28.70	1	1,641	0.06%
2021/06/17	0	0.00	1	29.95	30.00	-1	1,677	-0.06%
2021/06/16	3	30.10	0	0.00	29.80	3	1,693	0.18%
2021/06/15	0	0.00	15	30.10	30.50	-15	1,708	-0.88%
2021/06/11	2	30.55	0	0.00	30.35	2	1,718	0.12%
2021/06/09	0.1	30.20	0	0.00	30.20	0.1	1,736	0.00%
2021/06/08	0	0.00	3	30.25	30.15	-3	1,751	-0.17%
2021/06/07	2	29.23	3	29.22	29.15	-1	1,762	-0.06%
2021/06/03	0	0.00	2	30.33	30.10	-2	1,814	-0.11%
2021/06/01	2	30.60	0	0.00	30.40	2	1,854	0.11%
2021/05/31	10	30.45	0	0.00	30.20	10	1,874	0.53%
2021/05/27	3.4	31.38	2	30.35	30.50	1.4	1,913	0.07%
2021/05/26	12	31.22	0	0.00	32.20	12	1,915	0.63%
2021/05/21	0.1	26.35	6	26.12	26.25	-5.9	2,054	-0.29%
2021/05/20	4	25.40	0	0.00	26.15	4	2,175	0.18%
2021/05/19	0	26.40	0	0.00	26.15	0	2,202	0.00%
2021/05/18	2	25.60	0	0.00	27.25	2	2,211	0.09%
2021/05/13	16	27.23	0	0.00	27.00	16	2,215	0.72%
2021/05/12	1	29.55	0	0.00	27.75	1	2,197	0.05%
2021/05/11	10	31.92	0	0.00	30.80	10	2,215	0.45%
2021/05/10	8	34.02	0	0.00	33.85	8	2,210	0.36%
2021/05/07	0	0.00	1	34.75	35.00	-1	2,241	-0.04%
2021/05/06	2	34.45	2	34.10	34.40	0	2,272	0.00%
2021/05/05	4	32.91	11	32.83	33.65	-7	2,287	-0.31%
2021/05/04	2	33.00	2	33.40	32.90	0	2,364	0.00%
2021/05/03	0	0.00	1	36.10	35.00	-1	2,360	-0.04%
2021/04/29	0	0.00	2	37.10	37.10	-2	2,356	-0.08%
2021/04/28	2	37.55	2	37.40	37.30	0	2,374	0.00%
2021/04/27	15	37.89	0	0.00	37.80	15	2,405	0.62%
2021/04/26	1	38.30	0	0.00	38.20	1	2,420	0.04%
2021/04/23	0	0.00	1	38.00	38.00	-1	2,436	-0.04%
2021/04/22	2	37.85	1	38.35	37.70	1	2,468	0.04%
2021/04/21	3	38.57	4	38.61	38.60	-1	2,455	-0.04%
2021/04/20	0	0.00	3	39.17	39.00	-3	2,478	-0.12%
2021/04/19	1	39.10	1	39.15	38.95	0	2,522	0.00%
2021/04/16	4	39.28	0	0.00	39.30	4	2,593	0.15%
2021/04/15	1	38.60	0	0.00	38.90	1	2,616	0.04%
2021/04/14	6	38.67	0	0.00	38.50	6	2,618	0.23%
2021/04/13	4	39.01	1	39.20	38.80	3	2,642	0.11%
2021/04/12	11	40.23	0	0.00	39.75	11	2,657	0.41%
2021/04/09	6	41.85	1	41.70	41.65	5	2,658	0.19%
2021/04/08	1	44.30	12	43.55	43.80	-11	2,631	-0.42%
2021/04/07	11	43.25	6	43.33	43.60	5	2,621	0.19%
2021/04/06	5	42.53	17	42.58	44.00	-12	2,567	-0.47%
2021/04/01	8	39.39	1	40.20	40.15	7	2,509	0.28%
2021/03/31	1	38.45	0	0.00	38.20	1	2,574	0.04%
2021/03/30	0	0.00	1	40.00	39.10	-1	2,591	-0.04%
2021/03/29	2	37.60	5	39.76	39.70	-3	2,588	-0.12%
2021/03/26	2	37.70	1	37.70	37.80	1	2,594	0.04%
2021/03/25	6	37.58	2	38.10	37.45	4	2,637	0.15%
2021/03/24	3	37.45	0	0.00	37.45	3	2,662	0.11%
2021/03/23	11	38.65	0	0.00	38.25	11	2,673	0.41%
2021/03/18	2	40.10	1	40.10	40.95	1	2,686	0.04%
2021/03/16	3	39.55	1	39.60	39.50	2	2,737	0.07%
2021/03/15	1	39.90	0	0.00	39.90	1	2,774	0.04%
2021/03/11	1	39.70	9	39.78	39.90	-8	3,008	-0.27%
2021/03/10	1	39.50	3	40.15	39.70	-2	3,231	-0.06%
2021/03/09	3	39.42	4	39.83	39.70	-1	3,461	-0.03%
2021/03/08	0	0.00	2	42.50	40.80	-2	3,641	-0.05%
2021/03/05	1	42.40	2	42.70	42.35	-1	3,669	-0.03%
2021/03/04	1	42.85	4.2	43.39	42.95	-3.2	3,788	-0.08%
2021/03/03	4	42.90	1	43.15	42.85	3	3,801	0.08%
2021/03/02	2	43.80	0	0.00	43.60	2	3,807	0.05%
2021/02/26	1	43.60	3.2	44.91	44.85	-2.2	3,845	-0.06%
2021/02/25	2	44.40	3	45.32	45.55	-1	3,906	-0.03%
2021/02/24	5	43.28	8	43.68	43.15	-3	3,993	-0.08%
2021/02/23	2.2	44.00	7	44.56	45.00	-4.8	4,048	-0.12%
2021/02/22	12	44.58	3	45.18	45.55	9	4,054	0.22%
2021/02/19	0	0.00	1	41.55	41.45	-1	3,988	-0.03%
2021/02/18	2.4	39.83	15	39.81	40.05	-12.6	4,055	-0.31%
2021/02/17	14	39.84	2	39.88	40.00	12	4,124	0.29%
2021/02/05	1	38.30	0	0.00	38.30	1	4,118	0.02%
2021/02/03	2	38.40	2	39.33	38.65	0	4,249	0.00%
2021/02/02	1.2	39.43	7	40.64	39.30	-5.8	4,321	-0.13%
2021/01/29	1.6	38.76	3	40.00	38.00	-1.4	4,542	-0.03%
2021/01/28	11.1	37.20	1.2	39.13	38.95	9.9	4,791	0.21%
2021/01/27	3.2	38.23	0	0.00	38.00	3.2	5,020	0.06%
2021/01/26	4.3	38.86	7	38.79	38.60	-2.7	5,387	-0.05%
2021/01/25	0	0.00	11	35.66	36.90	-11	5,574	-0.20%
2021/01/22	6	33.47	0	0.00	33.55	6	5,613	0.11%
2021/01/21	0	0.00	1	35.10	34.20	-1	5,605	-0.02%
2021/01/20	4	34.95	3.4	34.49	34.05	0.6	5,602	0.01%
2021/01/19	5	36.33	6	36.73	36.35	-1	5,579	-0.02%
2021/01/18	1	37.10	0	0.00	37.20	1	5,586	0.02%
2021/01/15	5	38.90	2	38.98	38.70	3	5,587	0.05%
2021/01/14	1	37.45	0	0.00	37.95	1	5,599	0.02%
2021/01/13	1.1	38.73	3	37.17	38.20	-1.9	5,663	-0.03%
2021/01/12	6	36.43	8	38.24	35.95	-2	5,738	-0.03%
2021/01/11	12.2	36.87	1	36.65	37.65	11.2	5,783	0.19%
2021/01/08	4	39.45	8	39.05	39.05	-4	5,781	-0.07%
2021/01/07	3	40.20	2	40.43	40.00	1	5,826	0.02%
2021/01/06	6	40.38	3	40.53	39.80	3	5,971	0.05%
2021/01/05	10.3	43.12	0	0.00	41.60	10.3	5,985	0.17%
2021/01/04	2	42.95	1	42.90	42.80	1	6,044	0.02%
2020/12/31	0	0.00	2	41.98	41.30	-2	6,066	-0.03%
2020/12/30	2	42.08	1	40.70	42.00	1	6,061	0.02%
2020/12/29	1	40.30	9	39.98	39.50	-8	6,028	-0.13%
2020/12/28	15	39.29	45.2	39.27	39.15	-30.2	6,021	-0.50%
2020/12/25	23	40.07	5.1	39.74	40.35	17.9	5,973	0.30%
2020/12/24	14	41.97	0	0.00	41.80	14	5,891	0.24%
2020/12/23	2	42.05	0	0.00	42.50	2	5,922	0.03%
2020/12/22	1	42.65	3	41.53	41.50	-2	5,968	-0.03%
2020/12/21	4.3	41.53	1	42.50	41.30	3.3	6,036	0.06%
2020/12/18	3.3	43.39	2	43.63	43.00	1.3	6,038	0.02%
2020/12/17	2	44.30	10	44.05	44.05	-8	6,032	-0.13%
2020/12/16	3	44.95	0	0.00	44.90	3	6,063	0.05%
2020/12/15	2	44.03	0	0.00	43.75	2	6,138	0.03%
2020/12/14	0	0.00	3	44.85	44.90	-3	6,110	-0.05%
2020/12/11	6.3	45.31	4	45.79	45.30	2.3	6,101	0.04%
2020/12/10	2	45.23	28	45.21	45.50	-26	6,081	-0.43%
2020/12/09	11.3	46.33	5	46.38	46.45	6.3	6,052	0.10%
2020/12/08	6	47.23	33	46.75	47.20	-27	6,016	-0.45%
2020/12/07	50	45.94	2	46.05	45.15	48	5,945	0.81%
2020/12/04	7	51.07	14	52.51	49.90	-7	5,781	-0.12%
2020/12/03	20	52.24	14	53.91	54.90	6	5,571	0.11%
2020/12/02	12	47.39	22	49.91	50.70	-10	5,343	-0.19%
2020/12/01	6	45.54	5	45.98	46.10	1	5,163	0.02%
2020/11/30	6	45.37	1	45.00	45.00	5	5,127	0.10%
2020/11/27	2	47.50	1	47.00	47.05	1	5,031	0.02%
2020/11/26	0	0.00	1	47.30	47.30	-1	5,032	-0.02%
2020/11/25	3	46.55	4	47.25	47.20	-1	5,055	-0.02%
2020/11/24	18	48.44	0	0.00	47.00	18	5,030	0.36%
2020/11/23	6	47.60	5	48.48	48.80	1	5,037	0.02%
2020/11/20	9	48.83	30	50.40	48.35	-21	4,954	-0.42%
2020/11/19	30	50.40	3	49.97	50.40	27	4,860	0.56%
2020/11/18	1	47.50	4	47.55	48.05	-3	4,789	-0.06%
2020/11/17	5	48.17	5	48.96	48.30	0	4,737	0.00%
2020/11/16	1.5	46.03	9	47.01	47.85	-7.5	4,689	-0.16%
2020/11/13	4	45.46	4	46.30	45.75	0	4,663	0.00%
2020/11/12	2	45.60	2	45.75	45.75	0	4,666	0.00%
2020/11/11	1	44.30	5	46.37	47.05	-4	4,679	-0.09%
2020/11/10	12	45.21	8	45.30	44.90	4	4,623	0.09%
2020/11/09	7.5	46.77	3	47.17	46.50	4.5	4,551	0.10%
2020/11/06	7	47.81	8	47.54	47.60	-1	4,465	-0.02%
2020/11/05	7	47.24	16	46.63	46.00	-9	4,329	-0.21%
2020/11/04	11	44.36	5	45.15	45.00	6	4,100	0.15%
2020/11/03	4	45.10	74	41.73	45.10	-70	3,930	-1.78%
2020/11/02	64	40.10	18.4	40.11	41.00	45.6	3,561	1.28%
2020/10/30	3	36.70	0	0.00	37.45	3	3,310	0.09%
2020/10/29	3	34.98	0	0.00	35.85	3	3,264	0.09%
2020/10/28	1	35.75	10	35.79	35.65	-9	3,285	-0.27%
2020/10/27	2	36.23	0	0.00	36.35	2	3,293	0.06%
2020/10/26	3.4	36.52	0	0.00	36.10	3.4	3,298	0.10%
2020/10/23	0	0.00	2	37.00	37.00	-2	3,313	-0.06%
2020/10/22	1	37.00	1	37.00	36.95	0	3,366	0.00%
2020/10/21	1	38.80	4	39.18	38.30	-3	3,397	-0.09%
2020/10/20	4	39.93	11	39.77	39.85	-7	3,428	-0.20%
2020/10/19	11	38.70	4	39.41	39.50	7	3,365	0.21%
2020/10/16	2	38.18	0	0.00	38.00	2	3,327	0.06%
2020/10/15	0	0.00	2	39.05	39.00	-2	3,279	-0.06%
2020/10/14	3	39.17	6	39.18	38.95	-3	3,255	-0.09%
2020/10/13	0	0.00	3	37.60	38.00	-3	3,197	-0.09%
2020/10/12	1	37.95	4	37.31	37.95	-3	3,207	-0.09%
2020/10/08	2	35.68	6	35.93	36.20	-4	3,144	-0.13%
2020/10/07	26	34.09	1	33.60	34.20	25	3,112	0.80%
2020/10/06	0	0.00	1	34.20	33.95	-1	3,158	-0.03%
2020/10/05	1	32.85	0	0.00	32.80	1	3,261	0.03%
2020/09/30	6	34.00	1	33.70	33.80	5	3,421	0.15%
2020/09/28	0	0.00	6	33.14	34.10	-6	3,617	-0.17%
2020/09/25	22	31.22	42	30.51	31.10	-20	3,636	-0.55%
2020/09/24	9	33.11	4	32.38	32.55	5	3,686	0.14%
2020/09/23	5	35.71	4	36.00	35.30	1	3,768	0.03%
2020/09/22	2	36.85	0	0.00	36.50	2	3,926	0.05%
2020/09/21	1	38.05	1.9	38.08	38.00	-0.9	3,973	-0.02%
2020/09/18	6	39.03	12	37.59	39.10	-6	3,924	-0.15%
2020/09/17	0	0.00	2	36.25	36.30	-2	3,846	-0.05%
2020/09/16	2	36.08	0	0.00	36.15	2	3,857	0.05%
2020/09/15	3	36.70	1	37.50	36.60	2	3,857	0.05%
2020/09/14	2	36.25	5	36.32	36.50	-3	3,848	-0.08%
2020/09/11	9	36.01	0	0.00	35.75	9	3,861	0.23%
2020/09/10	0	0.00	1	36.35	36.10	-1	3,900	-0.03%
2020/09/09	1	35.10	0	0.00	36.80	1	3,897	0.03%
2020/09/08	4	35.63	2	35.85	35.85	2	3,901	0.05%
2020/09/07	1	37.10	1	37.45	36.50	0	3,904	0.00%
2020/09/04	1	36.30	0	0.00	36.65	1	3,934	0.03%
2020/09/02	3	38.00	1	39.80	37.90	2	4,035	0.05%
2020/09/01	0	0.00	3	38.98	38.80	-3	4,047	-0.07%
2020/08/31	0	0.00	1	39.85	39.35	-1	4,041	-0.02%
2020/08/28	2	38.20	2.5	38.59	38.90	-0.5	4,039	-0.01%
2020/08/27	8	38.84	10	39.44	39.00	-2	4,027	-0.05%
2020/08/26	1	37.60	7	36.63	37.70	-6	3,958	-0.15%
2020/08/25	1	35.20	3	35.57	35.05	-2	3,924	-0.05%
2020/08/24	22	35.08	3	35.40	34.90	19	3,927	0.48%
2020/08/21	10	34.50	4	34.10	34.35	6	3,956	0.15%
2020/08/20	10.1	33.34	1	33.25	33.80	9.1	3,992	0.23%
2020/08/19	4.1	35.50	10	34.40	35.80	-5.9	4,003	-0.15%
2020/08/18	6	33.43	4	34.00	33.35	2	4,024	0.05%
2020/08/17	7	34.39	3	35.30	34.50	4	4,020	0.10%
2020/08/14	2	36.45	1	36.55	36.10	1	3,998	0.03%
2020/08/13	1.2	36.76	1	36.75	36.50	0.2	4,017	0.00%
2020/08/12	1	36.65	1	37.20	37.20	0	4,108	0.00%
2020/08/11	4	37.65	0	0.00	37.20	4	4,127	0.10%
2020/08/10	10	38.78	7	38.36	38.60	3	4,182	0.07%
2020/08/07	8	39.81	8	39.45	39.90	0	4,209	0.00%
2020/08/05	0	0.00	1	36.70	37.00	-1	4,217	-0.02%
2020/08/04	0	0.00	5	37.00	36.75	-5	4,335	-0.12%
2020/08/03	2	36.75	7	37.16	37.20	-5	4,593	-0.11%
2020/07/31	1	38.10	1	38.50	38.15	0	4,819	0.00%
2020/07/30	2	37.55	2	37.50	37.75	0	4,995	0.00%
2020/07/29	5	36.28	0	0.00	36.70	5	5,103	0.10%
2020/07/28	1	36.05	4	37.64	36.20	-3	5,147	-0.06%
2020/07/27	1.1	37.13	17	37.76	37.55	-15.9	5,174	-0.31%
2020/07/24	12	40.96	47	41.33	39.95	-35	5,227	-0.67%
2020/07/23	1	40.50	9	40.40	42.05	-8	5,389	-0.15%
2020/07/22	31	41.26	5	41.35	41.35	26	5,464	0.48%
2020/07/21	1	39.00	1	38.30	38.90	0	5,613	0.00%
2020/07/20	3	38.57	0	0.00	38.70	3	5,708	0.05%
2020/07/17	0	0.00	75	42.45	38.55	-75	5,734	-1.31%
2020/07/16	73	40.27	3.4	39.53	41.10	69.6	5,708	1.22%
2020/07/15	1	38.70	151	38.06	37.40	-150	5,689	-2.64%	大賣/鉅額交易
2020/07/13	7	38.47	5	37.22	37.85	2	5,826	0.03%
2020/07/10	12	37.06	50	36.65	36.95	-38	5,806	-0.65%
2020/07/09	58	38.12	1	36.40	38.60	57	5,696	1.00%
2020/07/08	0	0.00	2	35.10	35.10	-2	5,540	-0.04%
2020/07/07	50	30.00	15.4	30.49	31.95	34.6	5,497	0.63%
2020/07/06	58	29.44	12	29.33	29.05	46	5,361	0.86%
2020/07/03	62	28.81	10	28.95	28.75	52	5,356	0.97%
2020/07/02	6	29.47	31	29.85	28.60	-25	5,270	-0.47%
2020/07/01	12	27.39	33	27.47	27.90	-21	5,129	-0.41%
2020/06/30	15	24.00	0	0.00	25.40	15	4,946	0.30%
2020/06/23	1	23.30	0	0.00	23.40	1	4,893	0.02%
2020/06/22	0	0.00	20	23.98	23.75	-20	4,894	-0.41%
2020/06/17	0	0.00	22	24.48	24.35	-22	4,923	-0.45%
2020/06/16	0	0.00	10	23.20	23.00	-10	4,915	-0.20%
2020/06/15	13	23.00	0	0.00	23.00	13	4,966	0.26%
2020/06/12	1	21.55	0	0.00	23.55	1	4,969	0.02%
2020/06/11	33	23.61	19	23.57	23.00	14	4,978	0.28%
2020/06/10	18	23.91	10	24.40	24.20	8	4,963	0.16%
2020/06/09	2	22.60	5	22.90	23.65	-3	4,954	-0.06%
2020/06/08	14	25.16	0	0.00	24.75	14	4,927	0.28%
2020/06/04	1	25.40	0	0.00	25.30	1	5,034	0.02%
2020/06/03	50	26.26	0	0.00	25.90	50	5,021	1.00%
2020/06/02	0	0.00	13	26.30	26.30	-13	4,997	-0.26%
2020/06/01	13	25.75	13	26.50	25.85	0	4,969	0.00%
2020/05/29	0	0.00	1	25.30	25.20	-1	4,990	-0.02%
2020/05/28	1	26.35	0	0.00	25.35	1	5,002	0.02%
2020/05/27	13	26.60	15	26.91	25.95	-2	4,993	-0.04%
2020/05/26	0	0.00	1	27.10	26.65	-1	5,035	-0.02%
2020/05/25	1	26.50	21	26.78	26.95	-20	5,006	-0.40%
2020/05/20	31	25.52	1	25.50	25.15	30	4,982	0.60%
2020/05/19	3	25.90	205	25.77	25.95	-202	4,961	-4.07%	大賣/鉅額交易
2020/05/18	0	0.00	6	24.18	24.10	-6	4,876	-0.12%
2020/05/15	12	24.79	2	24.53	24.50	10	4,862	0.21%
2020/05/14	28	25.00	1	24.85	24.50	27	4,797	0.56%
2020/05/13	45	26.11	1	25.95	26.05	44	4,810	0.91%
2020/05/12	62	25.95	11	26.73	26.10	51	4,859	1.05%
2020/05/11	12	25.26	85	26.53	26.20	-73	4,863	-1.50%
2020/05/08	11	27.54	30	28.52	26.15	-19	4,859	-0.39%
2020/05/07	30	26.79	3	26.32	27.40	27	4,664	0.58%
2020/05/06	4.3	23.43	84.5	24.76	24.95	-80.2	4,554	-1.76%
2020/05/05	50	22.21	1	23.20	22.70	49	4,469	1.10%
2020/05/04	34	23.12	4	22.90	22.80	30	4,394	0.68%
2020/04/30	23	23.76	12	23.80	23.60	11	4,351	0.25%
2020/04/29	23	23.41	209	23.33	23.80	-186	4,310	-4.32%	大賣/鉅額交易
2020/04/28	98	24.83	69	24.91	23.75	29	4,265	0.68%
2020/04/27	1	23.35	24.1	22.97	23.35	-23.1	4,021	-0.57%
2020/04/24	22	20.46	29.2	20.18	21.25	-7.2	3,958	-0.18%
2020/04/23	19	19.52	7	19.61	19.70	12	3,853	0.31%
2020/04/22	22	17.38	30	17.26	18.45	-8	3,750	-0.21%
2020/04/21	66	17.89	20	18.17	17.25	46	3,695	1.24%
2020/04/20	26	18.31	21	18.38	18.40	5	3,684	0.14%
2020/04/17	8	17.70	10	17.54	18.05	-2	3,645	-0.05%
2020/04/16	9	16.70	46	17.31	17.40	-37	3,539	-1.05%
2020/04/15	6	16.35	7	15.61	16.35	-1	3,430	-0.03%
2020/04/13	7	15.04	6	15.20	14.65	1	3,409	0.03%
2020/04/10	1	14.75	1	14.85	14.95	0	3,454	0.00%
2020/04/09	7	14.72	3	14.80	14.45	4	3,456	0.12%
2020/04/08	16.5	14.96	38	15.42	15.30	-21.5	3,516	-0.61%
2020/04/07	0	0.00	7	14.01	14.30	-7	3,580	-0.20%
2020/04/06	5	13.00	0	0.00	13.00	5	3,728	0.13%
2020/04/01	7	11.74	0	0.00	11.85	7	3,794	0.18%
2020/03/31	0	0.00	4	11.11	10.80	-4	3,798	-0.11%
2020/03/30	9	10.81	25	10.15	11.10	-16	3,813	-0.42%
2020/03/27	55	11.32	4	11.34	10.75	51	3,816	1.34%
2020/03/26	3	10.95	5	10.79	10.85	-2	3,800	-0.05%
2020/03/25	5	11.35	5	10.85	11.20	0	3,786	0.00%
2020/03/24	3	10.60	29.7	10.44	10.60	-26.7	3,760	-0.71%
2020/03/23	39	10.18	41	10.15	10.05	-2	3,749	-0.05%
2020/03/20	35	10.80	28	11.02	11.05	7	3,719	0.19%
2020/03/19	23	10.08	27	10.63	10.05	-4	3,688	-0.11%
2020/03/18	20	11.88	0	0.00	11.15	20	3,662	0.55%
2020/03/17	30	12.80	0	0.00	12.10	30	3,681	0.81%
2020/03/16	42	13.92	4	13.79	13.35	38	3,689	1.03%
2020/03/13	2	13.45	31	13.45	14.50	-29	3,742	-0.77%
2020/03/12	104	15.34	90	15.55	14.90	14	3,782	0.37%	大買/
2020/03/11	1	15.90	13	16.50	16.55	-12	3,816	-0.31%
2020/03/10	2	14.60	36	14.45	15.05	-34	3,725	-0.91%
2020/03/06	1	14.85	16	14.85	14.90	-15	3,683	-0.41%
2020/03/05	1	15.25	4	15.30	15.25	-3	3,750	-0.08%
2020/03/04	11	15.31	0	0.00	15.20	11	3,785	0.29%
2020/03/02	91	16.00	1	16.50	16.35	90	3,725	2.42%
2020/02/27	35	16.64	11	16.47	15.90	24	3,684	0.65%
2020/02/26	21	18.14	2	17.90	17.50	19	3,588	0.53%
2020/02/25	5	18.00	1	18.10	18.40	4	3,547	0.11%
2020/02/24	2	18.90	0	0.00	18.90	2	3,500	0.06%
2020/02/21	1	19.60	21	19.25	19.35	-20	3,458	-0.58%
2020/02/20	9	18.86	10	18.75	18.70	-1	3,377	-0.03%
2020/02/19	16	18.91	1	19.20	19.00	15	3,338	0.45%
2020/02/18	10	19.05	1	19.55	19.25	9	3,309	0.27%
2020/02/17	1	19.50	0	0.00	19.55	1	3,274	0.03%
2020/02/14	13	18.85	1	20.10	19.70	12	3,236	0.37%
2020/02/13	3	19.92	6	20.71	19.00	-3	3,138	-0.10%
2020/02/12	206	20.51	5	20.55	20.20	201	3,034	6.62%	大買/鉅額交易
2020/02/11	16	20.75	0.5	20.40	20.60	15.5	2,955	0.52%
2020/02/10	10	17.80	3	19.60	19.20	7	2,815	0.25%
2020/02/07	4	19.15	5	18.70	19.15	-1	2,720	-0.04%
2020/02/06	4	18.25	4.5	18.49	18.50	-0.5	2,563	-0.02%
2020/02/04	1	14.45	0	0.00	15.35	1	2,373	0.04%
2020/02/03	0	0.00	4	15.28	15.25	-4	2,320	-0.17%
2020/01/31	4	15.23	0	0.00	16.90	4	2,254	0.18%
2020/01/30	0	0.00	2	17.15	16.80	-2	2,159	-0.09%
2020/01/17	2	17.75	2	18.75	18.15	0	2,062	0.00%
2020/01/14	0	0.00	3	18.40	18.40	-3	1,895	-0.16%
2020/01/10	1	16.10	0	0.00	16.30	1	1,802	0.06%
2020/01/09	5	16.48	30	16.43	16.40	-25	1,781	-1.40%
2020/01/08	2	16.15	0	0.00	16.20	2	1,760	0.11%
2020/01/07	0	0.00	10	16.50	16.35	-10	1,747	-0.57%
2020/01/06	40	15.94	0	0.00	16.05	40	1,711	2.34%
2020/01/03	1	17.10	0	0.00	16.35	1	1,638	0.06%
2020/01/02	2	18.03	11	18.39	18.15	-9	1,607	-0.56%
2019/12/31	1	16.10	16	17.57	17.85	-15	1,497	-1.00%
2019/12/30	2	15.18	20	16.13	16.25	-18	1,348	-1.33%
2019/12/27	2	14.70	7	14.58	14.90	-5	1,171	-0.43%
2019/12/25	0	0.00	9.2	12.64	12.70	-9.2	1,018	-0.91%
2019/12/18	0	0.00	0.4	11.45	11.50	-0.4	940	-0.04%
2019/12/12	2	12.00	1	12.30	12.00	1	859	0.12%
2019/12/11	4	12.29	11	11.99	12.25	-7	813	-0.86%
2019/12/10	9	10.40	30	11.07	11.95	-21	757	-2.77%
2019/12/09	33	10.89	0	0.00	10.90	33	662	4.98%
2019/12/06	0	0.00	15.4	9.75	9.93	-15.4	575	-2.67%
2019/12/05	6	9.14	6	8.71	9.03	0	452	0.00%
2019/12/04	6	8.42	0	0.00	8.45	6	415	1.44%
2019/12/03	0	0.00	5	8.51	8.45	-5	403	-1.24%
2019/12/02	4	8.02	0	0.00	8.46	4	348	1.15%
2019/11/29	0	0.00	1	7.41	7.74	-1	258	-0.39%
2019/10/09	0	0.00	4	6.41	6.50	-4	137	-2.91%
2019/09/17	0	0.00	3	6.60	6.60	-3	159	-1.88%
2019/09/09	0	0.00	2	6.67	6.57	-2	158	-1.26%
2019/09/06	2	6.50	0	0.00	6.50	2	157	1.27%
2019/09/05	1	6.48	0	0.00	6.50	1	157	0.64%
2019/08/29	2	6.60	0	0.00	6.52	2	154	1.29%
2019/08/23	0	0.00	1	6.59	6.60	-1	154	-0.65%
2019/08/21	0.2	6.50	0	0.00	6.53	0.2	152	0.10%
2019/08/20	0.3	6.50	0	0.00	6.53	0.3	152	0.18%
2019/08/16	0	0.00	1	6.45	6.45	-1	151	-0.66%
2019/08/07	1	6.48	1	6.49	6.49	0	147	0.00%
2019/08/06	0.1	6.53	0	0.00	6.50	0.1	145	0.05%
2019/07/31	1.4	6.71	0	0.00	6.78	1.4	146	0.94%
2019/07/19	1	6.77	0	0.00	6.77	1	137	0.72%
2019/07/02	0	0.00	26	7.02	7.03	-26	162	-15.98%
2019/06/20	14	6.37	0	0.00	6.39	14	151	9.25%
2019/06/19	10	6.36	0	0.00	6.40	10	152	6.57%
2019/06/05	1	6.34	0	0.00	6.39	1	169	0.59%
2019/05/28	1	6.38	0	0.00	6.40	1	187	0.53%
2019/05/20	0	0.00	1	6.50	6.50	-1	238	-0.42%
2019/05/14	1	6.33	0	0.00	6.63	1	242	0.41%
2019/05/13	0	6.55	0	0.00	6.60	0	241	0.01%
2019/04/22	2	6.60	0	0.00	6.72	2	241	0.83%
2019/04/11	2	7.02	0	0.00	7.00	2	223	0.89%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/03/18	0	0.00	1	7.50	7.62	-1	221	-0.45%
2019/03/04	0	0.00	2.7	7.36	7.31	-2.7	227	-1.19%
2019/02/26	0	0.00	12	7.30	7.28	-12	217	-5.51%
2019/02/25	2	7.08	0	0.00	7.09	2	193	1.04%
2019/02/22	10	6.44	0	0.00	6.45	10	172	5.80%
2019/02/21	1	6.23	0	0.00	6.40	1	170	0.59%
2019/01/23	0	0.00	1	6.35	6.44	-1	174	-0.57%
2018/12/03	0.3	7.00	0	0.00	7.00	0.3	240	0.14%
2018/11/29	1.2	6.83	0	0.00	7.05	1.2	233	0.53%
2018/11/20	0.3	6.79	0	0.00	6.79	0.3	250	0.12%
2018/10/11	0	0.00	1.4	8.05	7.99	-1.4	378	-0.37%
2018/10/04	0	0.00	1	8.94	9.00	-1	401	-0.25%
2018/09/21	0	0.00	15	6.70	6.71	-15	424	-3.53%
2018/09/20	1	6.66	1	6.72	6.70	0	428	0.00%
2018/09/19	2	6.71	0	0.00	6.72	2	435	0.46%
2018/09/18	1	6.64	0	0.00	6.60	1	443	0.23%
2018/09/07	0	0.00	1	7.60	7.37	-1	593	-0.17%
2018/09/03	1	7.55	0	0.00	7.53	1	731	0.14%
2018/08/15	0	0.00	5	8.05	8.11	-5	1,543	-0.32%
2018/07/20	0	0.00	1	9.21	9.20	-1	1,581	-0.06%
2018/06/26	0	0.00	1	9.23	9.40	-1	1,521	-0.07%
2018/06/22	0	0.00	2	9.56	9.50	-2	1,489	-0.13%
2018/06/21	4	9.14	1	9.24	9.74	3	1,443	0.21%
2018/06/19	0	0.00	1	9.13	9.12	-1	1,401	-0.07%
2018/06/12	0	0.00	8	9.34	9.00	-8	1,276	-0.63%
2018/06/06	5	10.15	89	9.89	10.20	-84	1,078	-7.79%
2018/06/05	15	9.47	37	9.65	9.40	-22	928	-2.37%
2018/06/04	93	9.36	4	9.72	9.40	89	875	10.17%
2018/06/01	10	9.50	5	9.69	9.70	5	785	0.64%
2018/05/31	17	8.79	2.8	8.83	8.89	14.2	614	2.31%
2018/05/30	0	0.00	3	8.01	8.09	-3	532	-0.56%
2018/05/28	0	0.00	1	7.75	7.61	-1	501	-0.20%
2018/05/25	11	7.61	2	7.78	7.75	9	485	1.85%
2018/05/24	0	0.00	4	7.40	7.49	-4	440	-0.91%
2018/05/15	0	0.00	1	6.80	6.77	-1	407	-0.25%
2018/05/04	2	7.10	0	0.00	7.00	2	413	0.48%
2018/04/03	0	0.00	3	6.98	7.05	-3	399	-0.75%
2018/04/02	0	0.00	2	7.03	6.90	-2	393	-0.51%
2018/03/31	0	0.00	2	7.00	6.99	-2	391	-0.51%
2018/03/30	0	0.00	5	7.05	6.99	-5	392	-1.27%
2018/03/26	0	0.00	1	7.29	7.29	-1	377	-0.26%
2018/03/19	2	7.75	0	0.00	7.75	2	386	0.52%
2018/03/16	1	7.72	0	0.00	7.72	1	388	0.26%
2018/02/07	1	7.05	0	0.00	7.00	1	507	0.20%
2018/02/06	0	0.00	2	6.90	6.90	-2	505	-0.40%
2018/02/05	0	0.00	2	7.50	7.61	-2	490	-0.41%
2018/02/02	2	7.67	0	0.00	7.66	2	490	0.41%
2018/02/01	6	7.72	0	0.00	7.70	6	494	1.21%
2018/01/31	4	7.77	0	0.00	7.77	4	493	0.81%
2018/01/25	1	8.02	0	0.00	7.92	1	497	0.20%
2018/01/17	2	8.23	1	8.24	8.22	1	460	0.22%
2018/01/12	1	8.25	5	8.26	8.25	-4	470	-0.85%
2018/01/05	2	8.60	0	0.00	8.55	2	532	0.38%
2018/01/02	2	8.62	0	0.00	8.64	2	550	0.36%