系統電 (5309)-元大券商分點個股進出

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

系統電

(5309)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	267	40.04	292	40.11	39.75	-25	4,911	-0.51%	大買/大賣/
2024/11/19	921	40.27	882.5	40.17	40.75	38.5	5,163	0.75%	大買/大賣/
2024/11/18	1,393.6	40.78	1,398.9	40.73	40.00	-5.4	4,807	-0.11%	大買/大賣/
2024/11/15	921.1	40.12	985.9	40.51	38.85	-64.8	4,422	-1.47%	大買/大賣/
2024/11/14	652	39.94	648	39.93	40.50	4	4,266	0.09%	大買/大賣/
2024/11/13	1,770.7	40.38	1,675.5	40.37	40.20	95.2	3,996	2.38%	大買/大賣/
2024/11/12	1,329.2	38.82	1,355	39.02	38.15	-25.9	3,444	-0.75%	大買/大賣/
2024/11/11	306.5	37.67	292	37.67	39.25	14.5	3,101	0.47%	大買/大賣/
2024/11/08	183	36.18	180.4	36.27	35.70	2.6	2,996	0.09%	大買/大賣/
2024/11/07	69.5	36.18	67.9	36.09	36.50	1.5	3,075	0.05%
2024/11/06	6	34.04	13.3	33.79	33.80	-7.3	3,074	-0.24%
2024/11/05	1	33.85	1	33.90	33.90	0	3,160	0.00%
2024/11/04	4	33.59	13.6	33.52	33.55	-9.6	3,270	-0.29%
2024/11/01	14	33.24	17.6	33.40	33.90	-3.6	3,367	-0.11%
2024/10/30	4	33.91	3.7	34.02	33.80	0.3	3,517	0.01%
2024/10/29	16	34.41	16.5	34.47	34.25	-0.5	3,647	-0.01%
2024/10/28	48	34.65	50.6	34.72	34.60	-2.6	3,742	-0.07%
2024/10/25	7	35.89	10.4	35.43	35.30	-3.4	3,880	-0.09%
2024/10/24	4	36.06	5	36.04	35.65	-1	3,962	-0.03%
2024/10/23	50	36.58	60.3	36.46	36.15	-10.3	4,033	-0.25%
2024/10/22	6	35.88	6	35.89	35.90	0	4,235	0.00%
2024/10/21	18	35.88	18	35.90	35.85	0	4,477	0.00%
2024/10/18	16	36.01	17	36.34	35.80	-1	4,855	-0.02%
2024/10/17	25	36.55	25.7	36.48	36.40	-0.7	4,915	-0.01%
2024/10/16	8	35.59	24	35.82	35.60	-16	5,042	-0.32%
2024/10/15	9	36.11	17	36.10	35.80	-8	5,192	-0.15%
2024/10/14	5	36.02	5	35.96	36.10	0	5,479	0.00%
2024/10/11	6	35.75	36.8	35.60	35.75	-30.8	5,743	-0.54%
2024/10/09	39	36.28	33.5	36.34	36.00	5.5	6,009	0.09%
2024/10/08	11	36.87	11	36.89	36.60	0	6,563	0.00%
2024/10/07	46	36.77	41.5	37.10	37.25	4.5	6,987	0.06%
2024/10/04	24	35.50	29	35.58	35.50	-5	7,051	-0.07%
2024/10/01	4	36.01	4	36.05	35.95	0	7,085	0.00%
2024/09/30	3	36.43	3	36.57	36.45	0	7,096	0.00%
2024/09/27	23	36.47	27	36.58	36.45	-4	7,133	-0.06%
2024/09/26	21	36.57	20.4	36.64	36.20	0.6	7,124	0.01%
2024/09/25	15	36.87	15	36.64	36.65	0	7,118	0.00%
2024/09/24	7	36.43	7.9	36.48	36.15	-0.9	7,116	-0.01%
2024/09/23	21	36.32	20.4	36.46	36.55	0.6	7,116	0.01%
2024/09/20	4	35.84	4.9	35.75	35.55	-0.9	7,105	-0.01%
2024/09/19	1	35.60	1.1	35.66	35.60	-0.1	7,104	0.00%
2024/09/18	24	35.69	0	35.65	35.40	24	7,106	0.34%
2024/09/16	3	35.30	12.1	35.30	35.25	-9.1	7,106	-0.13%
2024/09/13	32	35.17	6.1	34.95	35.25	25.9	7,104	0.37%
2024/09/12	35	34.86	5.2	34.85	34.80	29.8	7,108	0.42%
2024/09/11	140	34.30	10	34.28	34.20	130	7,110	1.83%	大買/鉅額交易
2024/09/10	73	34.43	36.7	34.49	34.25	36.3	7,198	0.50%
2024/09/09	73	35.01	40.9	34.93	35.10	32.1	7,167	0.45%
2024/09/06	44	35.83	7.5	35.73	35.80	36.5	7,144	0.51%
2024/09/05	28	35.94	26.8	36.21	35.50	1.2	7,136	0.02%
2024/09/04	132	35.75	132.1	35.81	35.90	-0.1	7,112	0.00%	大買/大賣/
2024/09/03	17	37.80	25.6	38.21	37.65	-8.6	7,084	-0.12%
2024/09/02	76	39.07	84	39.14	38.55	-8	7,055	-0.11%
2024/08/30	34	38.87	68	38.97	38.60	-34	7,027	-0.48%
2024/08/29	33	39.12	37	39.20	38.90	-4	6,996	-0.06%
2024/08/28	54	39.68	76	39.61	39.50	-22	6,959	-0.32%
2024/08/27	52	40.24	65	40.27	39.80	-13	6,915	-0.19%
2024/08/26	92.8	40.79	120.9	40.53	39.85	-28.1	6,904	-0.41%	大賣/
2024/08/23	384	40.96	471.3	41.03	40.30	-87.3	6,870	-1.27%	大買/大賣/
2024/08/22	1,643.5	44.55	1,707.2	44.74	43.00	-63.8	6,660	-0.96%	大買/大賣/
2024/08/21	900.5	43.61	808.6	43.59	44.30	92	6,161	1.49%	大買/大賣/
2024/08/20	136	42.07	97	41.87	41.15	39	5,794	0.67%	大買/
2024/08/19	237	41.47	233	41.48	41.40	4	5,743	0.07%	大買/大賣/
2024/08/16	341	41.80	271	41.77	41.95	70	5,672	1.23%	大買/大賣/
2024/08/15	20	40.73	23	40.64	40.05	-3	5,520	-0.06%
2024/08/14	97	40.96	97.1	40.80	40.75	0	5,530	0.00%
2024/08/13	97	40.42	99.1	40.38	40.55	-2.1	5,471	-0.04%
2024/08/12	158	41.09	166.5	41.19	40.05	-8.5	5,406	-0.16%	大買/大賣/
2024/08/09	452	41.38	412.9	41.39	41.50	39.1	5,324	0.73%	大買/大賣/
2024/08/08	197	39.39	192	39.50	38.90	5	5,176	0.10%	大買/大賣/
2024/08/07	252	38.43	228	38.24	39.40	24	5,118	0.47%	大買/大賣/
2024/08/06	256	36.32	347.6	36.65	35.85	-91.6	5,036	-1.82%	大買/大賣/
2024/08/05	194	39.43	267.1	39.69	38.60	-73.1	4,927	-1.48%	大買/大賣/
2024/08/02	317	42.88	268.8	42.95	42.85	48.2	4,837	1.00%	大買/大賣/
2024/08/01	250.4	42.93	255.8	42.84	42.90	-5.4	4,681	-0.12%	大買/大賣/
2024/07/31	165.2	42.21	152	42.14	42.35	13.2	4,543	0.29%	大買/大賣/
2024/07/30	305.3	41.71	241	41.73	42.30	64.3	4,444	1.45%	大買/大賣/
2024/07/29	145.1	41.32	141.8	41.52	40.20	3.3	4,288	0.08%	大買/大賣/
2024/07/26	158	40.77	167.4	40.88	42.00	-9.4	4,201	-0.22%	大買/大賣/
2024/07/23	579.1	41.97	569.8	42.01	41.85	9.3	4,126	0.23%	大買/大賣/
2024/07/22	648	41.27	644.6	41.37	40.50	3.4	3,893	0.09%	大買/大賣/
2024/07/19	1,058.6	43.01	1,030.9	43.13	42.50	27.7	3,648	0.76%	大買/大賣/
2024/07/18	149	41.40	151	41.43	41.25	-2	3,267	-0.06%	大買/大賣/
2024/07/17	191	42.58	234.6	42.83	42.00	-43.6	3,203	-1.36%	大買/大賣/
2024/07/16	243	43.01	250.3	43.06	43.30	-7.3	3,078	-0.24%	大買/大賣/
2024/07/15	683.9	42.77	679.7	42.80	42.95	4.2	2,953	0.14%	大買/大賣/
2024/07/12	577.8	42.33	621	42.35	42.15	-43.2	2,682	-1.61%	大買/大賣/
2024/07/11	663	41.69	777.4	41.69	42.25	-114.4	2,484	-4.61%	大買/大賣/鉅額交易
2024/07/10	2,099.1	41.36	2,027.1	41.37	42.00	72	2,243	3.21%	大買/大賣/
2024/07/09	1,355	39.38	1,275.9	39.33	39.90	79.1	1,678	4.71%	大買/大賣/
2024/07/08	386.1	38.13	418	38.13	37.15	-31.9	1,278	-2.50%	大買/大賣/
2024/07/05	49	36.97	31	36.87	37.00	18	1,200	1.50%
2024/07/04	22	36.47	19.1	36.44	36.45	2.9	1,169	0.25%
2024/07/03	29	36.23	34	36.26	36.35	-5	1,169	-0.43%
2024/07/02	1	35.60	1	35.75	35.40	0	1,142	0.00%
2024/07/01	3	35.60	0	0.00	35.60	3	1,154	0.26%
2024/06/28	1	35.40	1	35.65	35.70	0	1,181	0.00%
2024/06/27	4	35.35	4	35.53	35.40	0	1,208	0.00%
2024/06/26	3	35.37	3	35.30	35.20	0	1,420	0.00%
2024/06/25	25	34.86	33.2	34.80	35.20	-8.2	1,746	-0.47%
2024/06/24	4	35.14	8	34.94	34.90	-4	1,999	-0.20%
2024/06/21	4	35.15	4	35.25	35.30	0	2,010	0.00%
2024/06/20	2	35.13	16	35.28	35.15	-14	2,031	-0.69%
2024/06/19	11	35.10	6	35.31	35.00	5	2,040	0.24%
2024/06/18	7	35.55	4	35.51	35.55	3	2,041	0.15%
2024/06/17	197	36.45	198.2	36.57	35.75	-1.2	2,033	-0.06%	大買/大賣/
2024/06/14	2	34.25	2	34.50	34.30	0	1,941	0.00%
2024/06/13	3	34.23	4.6	34.23	34.20	-1.6	1,942	-0.08%
2024/06/12	2	34.20	3.3	34.19	34.20	-1.3	1,949	-0.07%
2024/06/11	1	34.35	37.1	34.48	34.10	-36.1	1,977	-1.83%
2024/06/07	43	35.21	5.3	34.92	34.95	37.7	1,995	1.89%
2024/06/06	3	34.75	10.1	34.89	34.65	-7.1	2,031	-0.35%
2024/06/05	0	0.00	8.1	35.19	35.05	-8.1	2,026	-0.40%
2024/06/04	6	35.78	6	35.87	35.40	0	2,059	0.00%
2024/06/03	3	35.75	2.4	35.81	35.70	0.6	2,127	0.03%
2024/05/31	6	35.64	12	35.66	35.35	-6	2,240	-0.27%
2024/05/30	50	36.35	40	36.26	35.70	10	2,313	0.43%
2024/05/29	57	36.33	21	36.45	37.20	36	2,312	1.56%
2024/05/28	28	35.47	23	35.61	35.60	5	2,277	0.22%
2024/05/27	4	35.50	7	35.39	35.35	-3	2,272	-0.13%
2024/05/24	30	35.46	25	35.75	35.05	5	2,284	0.22%
2024/05/23	11	35.53	12	35.39	35.45	-1	2,287	-0.04%
2024/05/22	20	35.53	19	35.56	35.30	1	2,278	0.04%
2024/05/21	8	35.17	7	35.26	35.30	1	2,269	0.04%
2024/05/20	42	35.27	52.1	35.23	35.25	-10.1	2,269	-0.45%
2024/05/17	1	34.20	2.2	34.23	34.55	-1.2	2,234	-0.06%
2024/05/16	1	34.20	1	34.40	34.10	0	2,247	0.00%
2024/05/15	4	34.25	4	34.45	34.25	0	2,247	0.00%
2024/05/14	7	34.54	7	34.54	34.50	0	2,256	0.00%
2024/05/13	32	34.10	55.3	34.13	34.25	-23.3	2,255	-1.03%
2024/05/10	47	34.86	8.1	34.72	34.45	38.9	2,253	1.72%
2024/05/09	1	34.40	1	34.40	34.40	0	2,254	0.00%
2024/05/08	19	34.07	22.5	34.33	34.00	-3.5	2,254	-0.15%
2024/05/07	3.1	34.58	3.1	34.58	34.55	0	2,247	0.00%
2024/05/06	3	34.37	3.3	34.41	34.25	-0.3	2,251	-0.01%
2024/05/03	4	34.78	3.8	35.12	34.75	0.2	2,250	0.01%
2024/05/02	3	34.73	2	34.85	34.80	1	2,261	0.04%
2024/04/30	8	34.84	8	34.67	34.70	0	2,269	0.00%
2024/04/29	5	34.49	5.2	34.42	34.45	-0.2	2,268	-0.01%
2024/04/26	4	34.08	3.8	33.97	33.85	0.2	2,265	0.01%
2024/04/25	8	34.18	6.6	34.20	34.10	1.4	2,265	0.06%
2024/04/24	5	33.89	5	34.01	34.20	0	2,268	0.00%
2024/04/23	13	33.40	17.2	33.35	33.30	-4.2	2,282	-0.18%
2024/04/22	24	33.66	17.3	33.76	33.25	6.7	2,296	0.29%
2024/04/19	81	33.73	85.3	33.83	34.05	-4.3	2,289	-0.19%
2024/04/18	43	35.16	40.1	35.36	34.70	2.9	2,276	0.13%
2024/04/17	148	35.81	149.2	35.54	35.20	-1.2	2,303	-0.05%	大買/大賣/
2024/04/16	47	33.93	64.1	34.08	33.80	-17.1	2,303	-0.74%
2024/04/15	18	35.33	13.4	35.47	35.00	4.6	2,450	0.19%
2024/04/12	54	35.79	55	35.79	35.50	-1	2,513	-0.04%
2024/04/11	29	35.02	24.2	35.16	34.95	4.8	2,509	0.19%
2024/04/10	18	35.73	15.4	35.77	35.50	2.6	2,502	0.10%
2024/04/09	28	35.66	30.5	35.60	35.55	-2.5	2,498	-0.10%
2024/04/08	13	35.17	16.5	35.05	35.30	-3.5	2,509	-0.14%
2024/04/03	17	35.31	17.9	35.26	35.05	-0.9	2,497	-0.04%
2024/04/02	35	35.38	42	35.45	35.35	-7	2,487	-0.28%
2024/04/01	41	35.75	39	35.78	35.75	2	2,462	0.08%
2024/03/29	589	37.35	2,923.2	36.27	35.75	-2,334.2	2,445	-95.44%	大買/大賣/鉅額交易
2024/03/28	1,580.5	39.69	1,546.7	39.76	39.50	33.8	2,276	1.49%	大買/大賣/
2024/03/27	2,951	39.01	631.4	38.30	39.60	2,319.6	1,943	119.34%	大買/大賣/鉅額交易
2024/03/26	8	36.22	8	36.51	36.00	0	1,684	0.00%
2024/03/25	36.5	36.95	40.1	36.99	36.50	-3.5	1,671	-0.21%
2024/03/22	8	36.36	7	36.28	36.20	1	1,648	0.06%
2024/03/21	11	36.01	6.2	36.15	36.10	4.8	1,642	0.29%
2024/03/20	2	35.73	1.1	35.78	35.70	0.9	1,651	0.05%
2024/03/19	2	35.80	2.1	35.76	35.75	-0.1	1,663	-0.01%
2024/03/18	7	35.93	7	35.97	35.75	0	1,697	0.00%
2024/03/15	4	36.10	16.8	35.88	35.80	-12.8	1,748	-0.73%
2024/03/14	45	36.72	39	36.49	36.50	6	1,744	0.34%
2024/03/13	39	36.34	37	36.66	35.75	2	1,713	0.12%
2024/03/12	35	36.65	62	36.84	36.80	-27	1,702	-1.59%
2024/03/11	6	35.43	6	35.43	35.40	0	1,661	0.00%
2024/03/08	78	35.57	114	35.76	35.35	-36	1,694	-2.12%	大賣/
2024/03/07	28	37.30	32.5	37.22	36.70	-4.5	1,669	-0.27%
2024/03/06	65	37.30	85	37.27	36.95	-20	1,602	-1.25%
2024/03/05	114	36.82	45	36.80	37.30	69	1,526	4.52%	大買/
2024/03/04	23	35.42	2	35.01	35.50	21	1,454	1.45%
2024/03/01	3	35.00	2.7	34.94	34.70	0.3	1,436	0.02%
2024/02/29	9	34.81	12.4	34.92	35.00	-3.4	1,440	-0.24%
2024/02/27	41	35.02	40.9	35.03	34.65	0.1	1,431	0.01%
2024/02/26	10	34.01	14.2	34.14	34.25	-4.2	1,419	-0.30%
2024/02/23	10	34.03	10.7	34.03	33.85	-0.7	1,402	-0.05%
2024/02/22	2	33.85	2	34.08	34.25	0	1,400	0.00%
2024/02/21	0	0.00	0.7	34.31	34.00	-0.7	1,405	-0.05%
2024/02/20	3	34.35	3	34.45	34.30	0	1,410	0.00%
2024/02/19	8	34.64	17.6	34.67	34.60	-9.6	1,412	-0.68%
2024/02/16	16	34.47	12.3	34.45	34.70	3.7	1,403	0.26%
2024/02/15	37	33.22	65.3	33.31	33.70	-28.3	1,395	-2.03%
2024/02/05	7	33.96	13	33.97	33.85	-6	1,389	-0.43%
2024/02/02	17	33.96	20.9	34.08	34.05	-3.9	1,396	-0.28%
2024/02/01	10	34.47	14.3	34.43	34.45	-4.3	1,397	-0.31%
2024/01/31	3	34.65	3.2	34.70	34.65	-0.2	1,398	-0.02%
2024/01/30	6	34.96	4.5	35.19	34.90	1.5	1,393	0.11%
2024/01/29	8	35.01	7.6	35.07	34.90	0.4	1,392	0.03%
2024/01/26	6	34.80	6.7	34.88	34.85	-0.7	1,392	-0.05%
2024/01/25	7	35.19	9.6	35.05	34.80	-2.6	1,392	-0.18%
2024/01/24	43	35.56	13	35.58	35.65	30	1,388	2.16%
2024/01/23	7	34.90	5.8	34.98	34.85	1.2	1,388	0.09%
2024/01/22	2	34.88	2.4	34.93	34.75	-0.4	1,382	-0.03%
2024/01/19	11	34.81	11.1	34.68	34.65	-0.1	1,385	0.00%
2024/01/18	9	34.81	11.5	34.70	34.60	-2.5	1,382	-0.18%
2024/01/17	35	35.07	46.3	35.17	35.00	-11.3	1,389	-0.81%
2024/01/16	17	35.75	57	35.94	35.50	-40	1,373	-2.91%
2024/01/15	8	36.46	6	36.59	36.50	2	1,353	0.15%
2024/01/12	14	36.40	25.2	36.45	36.30	-11.2	1,363	-0.82%
2024/01/11	52	37.12	59.9	37.11	36.80	-7.9	1,350	-0.58%
2024/01/10	55	37.84	49.1	37.79	37.60	5.9	1,310	0.45%
2024/01/09	373	38.05	316.5	38.09	37.50	56.5	1,242	4.55%	大買/大賣/
2024/01/08	99	37.32	91	37.27	37.45	8	1,071	0.75%
2024/01/05	25	36.39	47	36.56	36.00	-22	1,006	-2.19%
2024/01/04	2	36.18	2	36.23	35.85	0	982	0.00%
2024/01/03	10	36.51	10	36.62	36.50	0	980	0.00%
2024/01/02	46	36.47	21	36.55	36.75	25	1,000	2.50%
2023/12/29	2	35.75	4	35.84	35.75	-2	1,022	-0.20%
2023/12/28	3	35.80	3	35.98	35.80	0	1,029	0.00%
2023/12/27	12	35.98	4	35.91	36.00	8	1,061	0.75%
2023/12/26	34	35.93	26	35.89	35.95	8	1,065	0.75%
2023/12/25	85	36.42	73.4	36.51	35.95	11.6	1,048	1.11%
2023/12/22	2	35.00	2.2	35.03	34.90	-0.2	1,000	-0.02%
2023/12/21	5	34.95	4.9	35.09	35.15	0.1	1,004	0.01%
2023/12/20	17	35.54	9	35.33	35.30	8	1,006	0.79%
2023/12/19	9	34.96	9.3	35.21	34.95	-0.3	1,004	-0.03%
2023/12/18	18	35.65	13.6	35.66	35.55	4.4	1,002	0.44%
2023/12/15	38	36.48	113.7	36.28	35.80	-75.7	1,000	-7.56%	大賣/
2023/12/14	11	36.19	7.7	36.14	35.85	3.3	987	0.33%
2023/12/13	157	36.49	78.7	36.71	36.10	78.3	983	7.96%	大買/
2023/12/12	19.1	36.36	29	36.48	36.70	-9.9	948	-1.04%
2023/12/11	3	34.73	3.1	34.96	35.25	-0.1	902	-0.01%
2023/12/08	2	34.63	3	34.80	34.60	-1	908	-0.11%
2023/12/07	19	34.79	19.3	34.93	34.70	-0.3	955	-0.03%
2023/12/06	7	35.53	7.5	35.69	35.25	-0.5	964	-0.05%
2023/12/05	70	36.04	64.2	36.14	35.95	5.8	955	0.61%
2023/12/04	8	35.50	6.2	35.53	35.65	1.8	924	0.20%
2023/12/01	22	35.34	5	35.28	35.40	17	915	1.86%
2023/11/30	16	35.68	15.2	35.65	35.80	0.8	909	0.09%
2023/11/29	16	34.97	11	35.03	35.15	5	864	0.58%
2023/11/28	14	34.90	9.3	34.93	34.85	4.7	853	0.55%
2023/11/27	23	34.71	24	34.96	34.35	-1	847	-0.12%
2023/11/24	4	34.01	32	34.02	34.00	-28	842	-3.32%
2023/11/23	9	34.43	9	34.42	34.15	0	843	0.00%
2023/11/22	4	34.00	9	34.12	34.20	-5	840	-0.59%
2023/11/21	3.1	33.87	3	33.97	33.75	0.1	846	0.01%
2023/11/20	13	34.27	11	34.35	34.00	2	855	0.23%
2023/11/17	11	33.96	11	33.99	34.00	0	851	0.00%
2023/11/16	9	33.43	9	33.51	33.50	0	848	0.00%
2023/11/15	9	32.94	9	32.86	33.15	0	840	0.00%
2023/11/14	4	32.28	4	32.29	32.35	0	842	0.00%
2023/11/13	13	31.83	13	31.90	31.80	0	860	0.00%
2023/11/10	6	31.97	1	32.02	31.80	5	858	0.58%
2023/11/09	13	32.72	13.6	32.66	32.60	-0.6	859	-0.07%
2023/11/08	7	34.14	6.4	34.12	33.70	0.6	874	0.07%
2023/11/07	2	33.78	2	33.75	33.70	0	900	0.00%
2023/11/06	7	33.81	7	33.88	33.75	0	939	0.00%
2023/11/03	5	33.15	5	33.29	33.40	0	957	0.00%
2023/11/02	8	32.30	8.1	32.42	32.70	-0.1	955	-0.01%
2023/11/01	6	32.08	6	32.03	31.85	0	954	0.00%
2023/10/31	11	32.95	11.2	33.08	32.05	-0.2	954	-0.02%
2023/10/30	3	33.55	3	33.45	33.55	0	956	0.00%
2023/10/27	5	33.22	6	33.13	33.00	-1	967	-0.10%
2023/10/26	1	32.20	1.1	32.48	32.45	-0.1	994	-0.01%
2023/10/25	9	32.59	80	32.60	32.55	-71	1,002	-7.08%
2023/10/24	5	32.36	116	32.46	32.35	-111	1,000	-11.10%	大賣/鉅額交易
2023/10/23	7	32.56	7	32.64	32.50	0	1,014	0.00%
2023/10/20	30	32.12	130.1	31.75	32.30	-100.1	1,043	-9.60%	大賣/
2023/10/19	9	33.01	8.7	33.02	32.95	0.3	1,066	0.02%
2023/10/18	11	33.32	6.4	33.51	33.25	4.6	1,075	0.43%
2023/10/17	2	34.10	2	34.10	34.00	0	1,070	0.00%
2023/10/16	10	34.06	9.8	34.14	34.05	0.2	1,083	0.02%
2023/10/13	8	34.68	8	34.59	34.40	0	1,093	0.00%
2023/10/12	7	34.32	7.2	34.39	34.40	-0.2	1,102	-0.01%
2023/10/11	11	34.33	11	34.60	34.25	0	1,113	0.00%
2023/10/06	39	35.08	101.5	35.00	34.85	-62.5	1,126	-5.55%	大賣/
2023/10/05	36	35.27	90.2	35.45	34.90	-54.2	1,109	-4.88%
2023/10/04	9	34.01	4.2	34.01	33.95	4.8	1,092	0.44%
2023/10/03	32	34.87	58.5	34.75	34.30	-26.5	1,102	-2.41%
2023/10/02	3	34.65	53	34.64	34.55	-50	1,153	-4.33%
2023/09/28	4	34.83	22.3	34.79	34.80	-18.3	1,176	-1.56%
2023/09/27	3	34.83	3	34.93	34.75	0	1,209	0.00%
2023/09/26	6	35.46	14.6	35.50	35.20	-8.6	1,235	-0.70%
2023/09/25	3	35.33	18	35.43	35.55	-15	1,258	-1.19%
2023/09/22	1	35.25	1.1	35.12	35.30	-0.1	1,312	-0.01%
2023/09/21	6	34.91	6.2	34.90	34.85	-0.2	1,323	-0.01%
2023/09/20	5	35.62	7.8	35.56	35.25	-2.8	1,334	-0.21%
2023/09/19	1	36.30	1.2	36.17	35.75	-0.2	1,360	-0.02%
2023/09/18	11	36.42	10.6	36.28	36.25	0.4	1,375	0.03%
2023/09/15	4	36.20	5	36.22	36.20	-1	1,403	-0.07%
2023/09/14	8	36.20	108	36.18	36.20	-100	1,423	-7.03%	大賣/
2023/09/13	11	36.20	11	36.43	36.05	0	1,436	0.00%
2023/09/12	38	36.70	63.4	36.78	36.15	-25.4	1,463	-1.73%
2023/09/11	25	35.91	20.8	35.79	35.10	4.2	1,454	0.29%
2023/09/08	5	34.80	5.5	34.76	34.75	-0.5	1,453	-0.04%
2023/09/07	4	35.33	66.1	35.29	35.00	-62.1	1,491	-4.16%
2023/09/06	7	35.78	6.2	35.84	35.90	0.8	1,524	0.05%
2023/09/05	2	35.70	59.1	35.65	35.80	-57.1	1,586	-3.60%
2023/09/04	4	35.40	4	35.45	35.55	0	1,609	0.00%
2023/09/01	4	35.44	4.2	35.46	35.35	-0.2	1,635	-0.01%
2023/08/31	125	35.66	13	35.69	35.70	112	1,646	6.80%	大買/鉅額交易
2023/08/30	134	35.50	4.5	35.57	35.55	129.5	1,671	7.75%	大買/鉅額交易
2023/08/29	0	0.00	2.7	33.93	34.10	-2.7	1,691	-0.16%
2023/08/28	16	34.00	15.7	34.01	33.90	0.3	1,697	0.02%
2023/08/25	11	34.40	11.5	34.55	34.35	-0.5	1,707	-0.03%
2023/08/24	8	35.34	9.2	35.54	35.10	-1.2	1,714	-0.07%
2023/08/23	2	35.95	4	36.05	35.95	-2	1,716	-0.12%
2023/08/22	31	35.75	6.2	35.84	35.75	24.8	1,746	1.42%
2023/08/21	3	35.60	3.3	35.62	35.50	-0.3	1,766	-0.02%
2023/08/18	7	35.69	7.2	35.74	35.60	-0.2	1,784	-0.01%
2023/08/17	12	35.31	20.5	35.75	36.00	-8.5	1,788	-0.47%
2023/08/16	6	34.27	6.6	34.28	34.75	-0.6	1,786	-0.03%
2023/08/15	11	34.48	11	34.55	34.50	0	1,826	0.00%
2023/08/14	39	33.58	39.1	33.61	33.90	-0.1	1,867	0.00%
2023/08/11	31	34.90	23.7	35.03	34.65	7.3	1,864	0.39%
2023/08/10	31	36.02	28	36.25	35.45	3	1,840	0.17%
2023/08/09	26	37.92	22.3	37.89	37.10	3.7	1,815	0.21%
2023/08/08	7	37.45	6.9	37.47	37.10	0.1	1,815	0.01%
2023/08/07	8	37.79	8	37.86	37.75	0	1,873	0.00%
2023/08/04	16	37.60	15.4	37.66	37.85	0.6	1,907	0.03%
2023/08/02	8	37.56	7.8	37.92	37.55	0.2	1,955	0.01%
2023/08/01	20	38.55	30	38.61	38.45	-10	1,993	-0.50%
2023/07/31	36	38.80	30.2	39.02	38.75	5.8	2,134	0.27%
2023/07/28	5	38.16	2	38.15	38.25	3	2,213	0.14%
2023/07/27	20	38.20	0	0.00	38.25	20	2,230	0.90%
2023/07/26	23	38.05	22.8	38.22	37.85	0.2	2,248	0.01%
2023/07/25	36	37.57	22	37.55	38.20	14	2,271	0.61%
2023/07/24	65	36.86	53.8	36.85	36.50	11.2	2,286	0.49%
2023/07/21	13	37.79	14.5	37.86	37.70	-1.5	2,288	-0.06%
2023/07/20	31	38.23	0.2	38.13	38.00	30.8	2,325	1.32%
2023/07/19	23	38.16	2	37.93	37.80	21	2,346	0.90%
2023/07/18	60.2	38.37	30.6	38.44	38.15	29.6	2,410	1.23%
2023/07/17	16	38.09	17.7	38.05	38.85	-1.7	2,494	-0.07%
2023/07/14	14	38.59	12.9	38.69	38.45	1.1	2,548	0.04%
2023/07/13	37	38.84	12.6	38.96	38.55	24.4	2,629	0.93%
2023/07/12	27.1	38.12	28.1	38.20	38.20	-1	2,683	-0.04%
2023/07/11	25	38.16	22.4	38.36	38.00	2.6	2,786	0.09%
2023/07/10	23	38.48	26.3	38.44	38.35	-3.3	3,103	-0.10%
2023/07/07	122.1	38.89	149	38.89	38.55	-26.9	3,329	-0.81%	大買/大賣/
2023/07/06	23	40.19	24.2	40.29	40.10	-1.2	3,334	-0.04%
2023/07/05	9	40.64	13.4	40.46	40.45	-4.4	3,396	-0.13%
2023/07/04	11	40.71	10.2	40.81	40.60	0.8	3,497	0.02%
2023/07/03	18.2	41.47	18.4	41.62	41.30	-0.2	3,772	-0.01%
2023/06/30	7	41.28	8	41.60	41.70	-1	4,439	-0.02%
2023/06/29	10	40.64	12.2	40.65	40.65	-2.2	4,734	-0.05%
2023/06/28	7	40.81	18.7	40.66	40.55	-11.7	4,749	-0.25%
2023/06/27	13	40.37	13.9	40.50	40.60	-0.9	4,810	-0.02%
2023/06/26	0	0.00	0	40.93	40.90	0	4,849	0.00%
2023/06/21	18	40.41	22.4	40.34	40.35	-4.4	4,851	-0.09%
2023/06/20	11	40.48	14	40.37	40.50	-3	4,856	-0.06%
2023/06/19	13	40.67	8	41.08	40.90	5	4,858	0.10%
2023/06/16	8.1	40.44	6.4	40.49	40.35	1.7	4,861	0.04%
2023/06/15	16	40.72	26.2	40.84	40.75	-10.2	4,831	-0.21%
2023/06/14	7.1	41.20	6.5	41.44	41.45	0.6	4,806	0.01%
2023/06/13	22.2	40.83	140.4	40.57	40.65	-118.3	4,812	-2.46%	大賣/鉅額交易
2023/06/12	15.5	41.02	44.3	41.01	40.80	-28.8	4,789	-0.60%
2023/06/09	36	41.68	52.5	41.64	41.65	-16.5	4,768	-0.35%
2023/06/08	7	42.61	15.8	42.37	42.25	-8.8	4,755	-0.19%
2023/06/07	22	43.43	5	43.32	43.30	17	4,805	0.35%
2023/06/06	3	43.27	2.2	42.99	42.95	0.8	4,900	0.02%
2023/06/05	13	43.43	3	43.44	43.40	10	4,962	0.20%
2023/06/02	4	42.90	4	42.98	43.00	0	4,968	0.00%
2023/06/01	3.2	42.79	5	42.39	42.80	-1.8	4,982	-0.04%
2023/05/31	6	42.58	7	42.66	42.70	-1	4,997	-0.02%
2023/05/30	7	42.31	7	42.34	42.10	0	4,999	0.00%
2023/05/29	0	0.00	27.1	42.28	42.45	-27.1	5,000	-0.54%
2023/05/26	9	42.02	13.9	42.05	41.95	-4.9	5,048	-0.10%
2023/05/25	12	42.79	8	42.76	42.60	4	5,041	0.08%
2023/05/24	126	43.44	4	43.73	43.35	122	5,076	2.40%	大買/鉅額交易
2023/05/23	5	43.45	4	43.76	43.25	1	5,171	0.02%
2023/05/22	1	43.30	10.3	43.15	43.55	-9.3	5,227	-0.18%
2023/05/19	17	43.36	14.7	43.41	42.75	2.3	5,240	0.04%
2023/05/18	4	43.49	5	43.67	43.50	-1	5,227	-0.02%
2023/05/17	2	42.63	18	42.81	42.80	-16	5,264	-0.30%
2023/05/16	6	42.55	22	42.31	42.30	-16	5,268	-0.30%
2023/05/15	6	41.95	20	41.79	42.00	-14	5,303	-0.26%
2023/05/12	11	41.55	16.1	41.43	42.10	-5.1	5,360	-0.10%
2023/05/11	33	41.79	46.8	42.00	41.60	-13.8	5,493	-0.25%
2023/05/10	16	42.73	24	42.77	42.85	-8	5,535	-0.14%
2023/05/09	30.1	43.37	54.4	43.34	43.10	-24.3	5,702	-0.43%
2023/05/08	13	44.24	26	44.23	44.20	-13	5,686	-0.23%
2023/05/05	175	45.17	97.9	45.20	44.50	77.1	5,678	1.36%	大買/
2023/05/04	137	44.17	118.4	44.25	44.15	18.6	5,590	0.33%	大買/大賣/
2023/05/03	5	42.46	3.3	42.78	42.25	1.7	5,580	0.03%
2023/05/02	10	43.49	17.2	43.36	43.20	-7.2	5,625	-0.13%
2023/04/28	16	43.19	9	43.29	43.10	7	5,616	0.12%
2023/04/27	16	42.24	23.2	42.83	43.25	-7.2	5,579	-0.13%
2023/04/26	38	42.15	36.4	42.24	42.90	1.6	5,543	0.03%
2023/04/25	10	42.21	7.3	42.40	42.10	2.7	5,505	0.05%
2023/04/24	26	42.22	20.6	42.39	42.25	5.4	5,459	0.10%
2023/04/21	58	42.69	73.1	42.89	42.05	-15.1	5,467	-0.28%
2023/04/20	55	43.99	68.8	44.05	43.50	-13.8	5,397	-0.26%
2023/04/19	359	44.62	23	44.57	44.25	336	5,314	6.32%	大買/鉅額交易
2023/04/18	22	45.50	43.1	44.88	44.50	-21.1	5,249	-0.40%
2023/04/17	15	46.08	23.2	45.81	45.85	-8.2	5,204	-0.16%
2023/04/14	77	45.37	190.6	45.59	45.00	-113.6	5,141	-2.21%	大賣/鉅額交易
2023/04/13	496	47.38	636.2	47.40	46.00	-140.2	5,034	-2.78%	大買/大賣/鉅額交易
2023/04/12	283	47.07	131.8	47.14	47.50	151.2	4,688	3.23%	大買/大賣/鉅額交易
2023/04/11	149	45.56	57.7	45.44	45.95	91.3	4,455	2.05%	大買/
2023/04/10	82	45.29	121.3	45.42	45.05	-39.3	4,405	-0.89%	大賣/
2023/04/07	47	45.55	100.5	45.57	45.90	-53.5	4,316	-1.24%
2023/04/06	370.5	46.60	313.3	46.62	46.30	57.2	4,189	1.36%	大買/大賣/
2023/03/31	1,050	45.88	933.2	45.88	46.35	116.8	3,907	2.99%	大買/大賣/鉅額交易
2023/03/30	316	44.24	287.3	44.13	44.30	28.7	3,218	0.89%	大買/大賣/
2023/03/29	5	43.04	4.2	42.84	42.90	0.8	2,873	0.03%
2023/03/28	63	43.22	103	43.27	42.65	-40	2,877	-1.39%	大賣/
2023/03/27	101	43.51	14	43.38	43.50	87	2,812	3.09%	大買/
2023/03/24	6	42.73	6	42.75	42.65	0	2,772	0.00%
2023/03/23	14	42.96	22	43.01	42.80	-8	2,771	-0.29%
2023/03/22	8	42.49	10	42.29	42.65	-2	2,774	-0.07%
2023/03/21	2	42.00	2	42.08	42.30	0	2,779	0.00%
2023/03/20	0	0.00	0	41.45	41.60	0	2,788	0.00%
2023/03/17	3	40.82	2	41.05	41.05	1	2,934	0.03%
2023/03/16	8	40.78	12.9	40.54	40.45	-4.9	2,989	-0.16%
2023/03/15	1	41.75	1	41.85	41.70	0	3,104	0.00%
2023/03/14	6	41.50	6	41.21	41.00	0	3,369	0.00%
2023/03/13	47	40.75	74.1	40.74	41.20	-27.1	3,547	-0.76%
2023/03/10	29	41.90	41.1	41.86	41.80	-12.1	3,666	-0.33%
2023/03/09	70	44.26	58.6	44.34	43.00	11.4	3,806	0.30%
2023/03/08	10	43.64	50	44.15	44.20	-40	3,857	-1.04%
2023/03/07	0	0.00	149	43.41	43.50	-149	3,828	-3.89%	大賣/鉅額交易
2023/03/06	186	43.46	11	43.25	43.55	175	3,847	4.55%	大買/鉅額交易
2023/03/03	4	42.49	19.2	42.40	42.50	-15.2	3,820	-0.40%
2023/03/02	4	42.14	6.9	42.21	42.10	-2.9	3,812	-0.08%
2023/03/01	3	42.32	2.9	42.19	42.20	0.1	3,834	0.00%
2023/02/24	8	42.05	14.5	42.31	41.85	-6.5	3,842	-0.17%
2023/02/23	0	0.00	3	42.95	43.00	-3	3,805	-0.08%
2023/02/22	5	42.92	8.7	42.96	42.90	-3.7	3,824	-0.10%
2023/02/21	8	44.39	59.1	44.49	44.00	-51.1	3,899	-1.31%
2023/02/20	108	44.27	31.5	44.11	44.30	76.5	3,878	1.97%	大買/
2023/02/17	27	43.62	1	43.40	43.70	26	3,834	0.68%
2023/02/16	2	43.05	51.1	43.08	43.40	-49.1	3,842	-1.28%
2023/02/15	43	43.51	47.6	43.73	42.70	-4.6	3,947	-0.12%
2023/02/14	10	42.95	9	43.24	42.90	1	3,942	0.02%
2023/02/13	17	43.17	92.4	43.07	43.40	-75.4	3,999	-1.89%
2023/02/10	69	43.32	59.2	43.39	43.10	9.8	4,026	0.24%
2023/02/09	21	44.43	296.4	44.45	43.80	-275.4	4,009	-6.87%	大賣/鉅額交易
2023/02/08	225	43.81	21	43.63	43.60	204	3,868	5.27%	大買/鉅額交易
2023/02/07	47	43.32	38.8	43.26	43.00	8.2	3,791	0.22%
2023/02/06	14	42.70	40.4	42.41	41.65	-26.4	3,598	-0.73%
2023/02/03	24	42.98	7	42.41	42.55	17	3,574	0.48%
2023/02/02	5	42.64	6.2	42.71	42.65	-1.2	3,545	-0.03%
2023/02/01	39	42.48	26.3	42.68	42.00	12.7	3,507	0.36%
2023/01/31	58	41.83	33	41.87	41.85	25	3,415	0.73%
2023/01/30	3	40.23	2.8	40.35	40.55	0.2	3,377	0.01%
2023/01/17	5	39.43	4.1	39.52	39.35	0.9	3,377	0.03%
2023/01/16	3	39.30	5.8	39.41	39.20	-2.8	3,387	-0.08%
2023/01/13	2	39.75	8.9	39.73	39.75	-6.9	3,396	-0.20%
2023/01/12	0	0.00	0.3	40.03	39.80	-0.3	3,474	-0.01%
2023/01/11	7	41.25	10	41.34	40.30	-3	3,543	-0.08%
2023/01/09	1	40.15	3	40.50	40.50	-2	3,518	-0.06%
2023/01/06	2.1	39.70	4.1	39.67	39.80	-2.1	3,515	-0.06%
2023/01/05	4	40.11	27.5	40.23	39.80	-23.5	3,528	-0.67%
2023/01/04	5	39.37	37.9	39.30	39.10	-32.9	3,485	-0.94%
2023/01/03	4	39.00	4.2	39.10	39.00	-0.2	3,487	-0.01%
2022/12/30	0	0.00	12.4	38.44	38.30	-12.4	3,502	-0.35%
2022/12/29	16	37.82	13.9	37.88	38.35	2.1	3,502	0.06%
2022/12/28	11	38.35	11	38.53	38.00	0	3,531	0.00%
2022/12/27	2	39.68	2	39.80	39.60	0	3,502	0.00%
2022/12/26	5	39.42	19	39.65	39.65	-14	3,502	-0.40%
2022/12/23	11	39.60	50.1	39.57	39.50	-39.1	3,519	-1.11%
2022/12/22	4	40.19	44	40.31	40.25	-40	3,509	-1.14%
2022/12/21	4	40.00	8.5	40.18	39.95	-4.5	3,529	-0.13%
2022/12/20	7	40.09	38.7	40.02	39.80	-31.7	3,548	-0.89%
2022/12/19	3	41.03	3.2	41.01	40.80	-0.2	3,549	-0.01%
2022/12/16	4	41.01	11.7	41.08	40.95	-7.7	3,554	-0.22%
2022/12/15	16	41.98	35.2	41.79	41.70	-19.2	3,543	-0.54%
2022/12/14	84	41.64	16.1	41.17	41.65	67.9	3,554	1.91%
2022/12/13	19	40.78	18.8	40.90	40.50	0.2	3,514	0.00%
2022/12/12	18	41.16	67.6	41.08	41.10	-49.6	3,510	-1.41%
2022/12/09	120.1	41.83	183.2	41.94	41.05	-63.1	3,507	-1.80%	大買/大賣/
2022/12/08	48	43.80	25	43.77	43.45	23	3,377	0.68%
2022/12/07	158	43.66	280.3	44.34	43.05	-122.3	3,335	-3.67%	大買/大賣/鉅額交易
2022/12/06	118	45.62	76	45.73	44.70	42	3,263	1.29%	大買/
2022/12/05	78.6	45.19	90	45.11	44.70	-11.4	3,003	-0.38%
2022/12/02	44.3	44.78	56	44.89	44.60	-11.7	2,832	-0.41%
2022/12/01	306.7	44.22	135	43.95	44.50	171.7	2,700	6.36%	大買/大賣/鉅額交易
2022/11/30	300.1	43.11	112	43.62	42.85	188.1	2,556	7.36%	大買/大賣/鉅額交易
2022/11/29	5	42.06	3	41.65	41.50	2	2,524	0.08%
2022/11/28	27	41.61	7	41.20	41.60	20	2,583	0.77%
2022/11/25	0	0.00	0.4	40.43	40.05	-0.4	2,751	-0.01%
2022/11/23	12	39.98	7.5	40.25	39.85	4.5	2,988	0.15%
2022/11/22	2	40.63	21.3	41.15	40.50	-19.3	2,995	-0.64%
2022/11/21	5	41.46	15	41.31	41.05	-10	3,026	-0.33%
2022/11/18	13	41.31	20.5	41.54	41.00	-7.5	3,041	-0.25%
2022/11/17	17.1	42.18	22	42.06	42.10	-5	3,030	-0.16%
2022/11/16	18	40.81	29.5	41.12	41.25	-11.5	2,924	-0.39%
2022/11/15	8	40.61	6.4	40.59	40.35	1.6	2,859	0.06%
2022/11/14	4	41.01	6.1	40.79	40.60	-2.1	2,875	-0.07%
2022/11/11	99.5	41.41	101.7	41.53	41.40	-2.2	2,872	-0.08%	大賣/
2022/11/10	14	40.39	2	39.95	41.00	12	2,796	0.43%
2022/11/09	55	39.77	51	40.72	39.65	4	2,883	0.14%
2022/11/08	3.9	39.99	14	39.85	39.60	-10.1	2,859	-0.35%
2022/11/07	59	39.45	21	38.91	38.80	38	2,811	1.35%
2022/11/04	0	0.00	0	38.40	38.50	0	2,815	0.00%
2022/11/03	3	38.13	2	38.18	38.20	1	2,878	0.03%
2022/11/02	0	0.00	1	37.65	37.55	-1	2,908	-0.03%
2022/11/01	1	37.00	1	37.15	37.25	0	2,951	0.00%
2022/10/31	0	0.00	0.1	36.54	36.40	-0.1	2,967	0.00%
2022/10/28	26	36.12	5.2	36.37	36.50	20.9	2,983	0.70%
2022/10/27	1	37.55	0.2	37.58	37.65	0.8	2,988	0.03%
2022/10/26	7	38.57	7.6	38.57	37.05	-0.6	3,055	-0.02%
2022/10/25	2	38.40	2	38.30	38.45	0	3,084	0.00%
2022/10/21	2.1	38.03	1.9	38.23	37.60	0.2	3,166	0.01%
2022/10/20	28	38.63	23.5	38.85	38.00	4.5	3,197	0.14%
2022/10/19	5	38.84	7	38.59	38.90	-2	3,194	-0.06%
2022/10/18	0	0.00	0.7	37.00	37.00	-0.7	3,188	-0.02%
2022/10/17	5	35.70	5.2	35.67	36.55	-0.2	3,312	-0.01%
2022/10/14	7	36.27	6.3	36.35	36.35	0.7	3,355	0.02%
2022/10/13	7	35.90	5.8	35.97	34.90	1.2	3,402	0.03%
2022/10/12	2	37.20	1.8	37.44	37.15	0.2	3,431	0.01%
2022/10/11	4	37.43	3.3	37.75	37.20	0.7	3,473	0.02%
2022/10/07	2.1	39.79	2	39.83	39.10	0.1	3,544	0.00%
2022/10/06	2	38.95	0	0.00	38.90	2	3,668	0.05%
2022/10/05	6	39.58	5.2	39.86	38.70	0.8	3,719	0.02%
2022/10/04	1	38.59	1.6	38.58	38.45	-0.6	3,730	-0.02%
2022/10/03	2	37.75	1.5	37.88	37.65	0.5	3,741	0.01%
2022/09/30	4.3	37.40	4.8	37.32	38.10	-0.5	3,801	-0.01%
2022/09/29	3	36.31	3.1	36.47	36.25	0	3,827	0.00%
2022/09/28	12.3	36.91	38.1	36.46	35.90	-25.8	3,859	-0.67%
2022/09/27	3	37.22	3.1	37.56	37.40	-0.1	3,866	0.00%
2022/09/26	4	37.79	3.7	38.11	37.50	0.3	3,884	0.01%
2022/09/23	2	39.38	2	39.65	39.00	0	3,951	0.00%
2022/09/22	0	0.00	0	39.87	39.65	0	3,997	0.00%
2022/09/21	36	39.54	11.5	39.49	39.55	24.5	4,029	0.61%
2022/09/20	4	40.35	0	40.30	40.35	4	4,098	0.10%
2022/09/19	4	40.10	3.5	40.32	40.05	0.5	4,252	0.01%
2022/09/16	18	40.89	2.6	41.26	40.70	15.4	4,372	0.35%
2022/09/15	2.2	42.08	2.3	42.22	41.60	-0.1	4,449	0.00%
2022/09/14	35	41.91	0.1	42.15	42.45	34.9	4,515	0.77%
2022/09/13	4	42.14	11.1	42.26	42.80	-7.1	4,599	-0.16%
2022/09/12	1	41.75	2.2	41.95	41.90	-1.2	4,685	-0.03%
2022/09/08	7	41.60	2.7	41.71	41.55	4.3	4,817	0.09%
2022/09/07	5	41.38	4.5	41.38	41.20	0.5	5,027	0.01%
2022/09/06	9	40.94	10.2	41.18	40.80	-1.2	5,431	-0.02%
2022/09/05	29	42.67	29.4	43.67	41.85	-0.3	5,500	-0.01%
2022/09/02	30	43.82	4	43.55	44.00	26	5,465	0.48%
2022/09/01	10	43.36	11.7	43.64	42.60	-1.7	5,552	-0.03%
2022/08/31	3.3	43.55	5.3	43.45	43.70	-2	5,750	-0.03%
2022/08/30	3.1	42.16	2.7	41.97	42.15	0.5	5,832	0.01%
2022/08/29	1.4	40.45	1.9	40.26	40.45	-0.5	6,552	-0.01%
2022/08/26	1	41.90	6.2	41.66	41.80	-5.2	6,924	-0.08%
2022/08/25	0	0.00	9	41.04	40.95	-9	7,712	-0.12%
2022/08/24	2	40.63	9.7	40.45	40.35	-7.7	7,971	-0.10%
2022/08/23	8.1	41.03	1.2	40.99	41.00	6.8	8,142	0.08%
2022/08/22	23.2	40.76	28.8	40.94	40.75	-5.6	8,267	-0.07%
2022/08/19	6	42.04	2.2	42.22	41.25	3.8	8,258	0.05%
2022/08/18	5.2	41.22	53.3	41.37	41.60	-48.1	8,270	-0.58%
2022/08/17	11	41.13	75.6	41.14	41.10	-64.6	8,253	-0.78%
2022/08/16	105.2	42.37	20.5	42.08	41.75	84.7	8,245	1.03%	大買/
2022/08/15	5.7	41.22	1.6	41.53	41.50	4.1	8,183	0.05%
2022/08/12	0	40.05	1.3	40.37	40.25	-1.3	8,134	-0.02%
2022/08/11	1.1	40.24	22.3	40.29	40.10	-21.2	8,125	-0.26%
2022/08/10	6	40.92	7	41.09	40.75	-1	8,086	-0.01%
2022/08/09	9	40.67	0	0.00	40.65	9	8,024	0.11%
2022/08/08	0	39.40	0	0.00	39.80	0	7,978	0.00%
2022/08/05	1	38.00	1.1	38.59	38.55	-0.1	7,939	0.00%
2022/08/04	10	37.10	0.6	37.13	37.25	9.4	7,932	0.12%
2022/08/03	5	37.81	3.8	38.13	37.60	1.2	7,932	0.02%
2022/08/02	93	38.26	74.2	38.21	38.30	18.8	7,931	0.24%
2022/08/01	150	39.88	0	0.00	39.75	150	7,891	1.90%	大買/鉅額交易
2022/07/29	2	39.28	8.9	39.21	39.15	-6.9	7,858	-0.09%
2022/07/28	41	38.71	40.7	38.63	38.70	0.3	7,851	0.00%
2022/07/27	1	38.20	51.7	37.60	38.55	-50.7	7,808	-0.65%
2022/07/26	6	38.54	1.6	38.51	38.15	4.4	7,807	0.06%
2022/07/25	3	37.62	3.9	37.64	38.00	-0.9	7,763	-0.01%
2022/07/22	55	37.68	8.8	37.40	37.05	46.2	7,746	0.60%
2022/07/21	1	35.40	1.6	35.71	36.15	-0.6	7,640	-0.01%
2022/07/20	4	35.88	2.6	36.01	35.50	1.4	7,618	0.02%
2022/07/19	5	35.35	6.1	35.64	36.10	-1.1	7,579	-0.01%
2022/07/18	8	35.83	3.7	35.98	35.65	4.3	7,549	0.06%
2022/07/15	5	35.23	7.6	35.40	35.50	-2.6	7,534	-0.03%
2022/07/14	25	34.64	21.3	34.74	35.75	3.7	7,460	0.05%
2022/07/13	7	37.74	5.7	37.89	37.30	1.3	7,326	0.02%
2022/07/12	7	37.90	5.5	37.97	37.40	1.5	7,309	0.02%
2022/07/11	1	39.65	1.4	39.79	39.70	-0.4	7,307	-0.01%
2022/07/08	3	39.65	5.3	39.87	39.55	-2.3	7,343	-0.03%
2022/07/07	8	37.51	5	37.53	38.45	3	7,713	0.04%
2022/07/06	8	38.93	8.8	39.37	37.80	-0.8	7,847	-0.01%
2022/07/05	2	39.83	0	0.00	39.80	2	8,146	0.02%
2022/07/04	12	39.03	10.4	38.99	38.80	1.6	8,498	0.02%
2022/07/01	48	40.25	73.9	40.74	38.80	-25.9	8,901	-0.29%
2022/06/30	38	42.21	38.1	42.18	41.70	-0.1	8,885	0.00%
2022/06/29	26	43.80	15.5	43.86	43.50	10.5	9,490	0.11%
2022/06/28	20	45.13	83.9	45.43	44.25	-63.9	9,690	-0.66%
2022/06/27	38	45.71	320	45.55	45.60	-282	9,628	-2.93%	大賣/鉅額交易
2022/06/24	317	44.02	25	44.22	44.85	292	9,490	3.08%	大買/鉅額交易
2022/06/23	96	42.36	93.3	42.45	42.75	2.7	9,384	0.03%
2022/06/22	36	43.44	46.4	44.04	42.80	-10.4	9,358	-0.11%
2022/06/21	43	44.54	81	44.69	45.45	-38	9,373	-0.41%
2022/06/20	171	43.50	185	44.28	42.65	-14	9,360	-0.15%	大買/大賣/
2022/06/17	115.6	45.31	113.6	45.02	45.90	1.9	9,340	0.02%	大買/大賣/
2022/06/16	92	46.12	137.5	47.16	45.05	-45.5	9,253	-0.49%	大賣/
2022/06/15	184	47.39	282.3	47.66	46.50	-98.3	9,064	-1.08%	大買/大賣/
2022/06/14	71	46.31	98.3	45.95	46.80	-27.3	8,648	-0.32%
2022/06/13	28	45.99	80.2	45.78	46.25	-52.2	8,523	-0.61%
2022/06/10	102	47.17	125	47.18	46.85	-23	8,453	-0.27%	大買/大賣/
2022/06/09	142.1	47.44	182.4	47.25	46.90	-40.3	8,270	-0.49%	大買/大賣/
2022/06/08	42	46.70	128.3	46.30	46.45	-86.3	7,865	-1.10%	大賣/
2022/06/07	173	47.77	169.9	48.05	46.80	3.1	7,610	0.04%	大買/大賣/
2022/06/06	253.6	46.34	290.7	47.05	46.00	-37.1	6,831	-0.54%	大買/大賣/
2022/06/02	203.9	46.04	1,153.3	45.84	47.15	-949.4	6,442	-14.74%	大買/大賣/鉅額交易
2022/06/01	82	43.92	29.3	44.12	43.25	52.7	5,640	0.93%
2022/05/31	6.2	43.11	12.2	43.39	43.30	-5.9	5,373	-0.11%
2022/05/30	5	41.46	4.9	41.49	42.30	0.1	5,287	0.00%
2022/05/27	1.4	40.63	2	40.60	40.60	-0.6	5,150	-0.01%
2022/05/26	6	40.46	6	40.68	40.00	0	5,173	0.00%
2022/05/25	1	40.10	0	0.00	40.00	1	5,144	0.02%
2022/05/24	4	40.58	1.9	40.54	39.25	2.1	5,178	0.04%
2022/05/23	3	40.98	56.1	40.92	40.70	-53.1	5,144	-1.03%
2022/05/20	0	38.70	0	0.00	39.05	0	5,081	0.00%
2022/05/19	0	0.00	0.2	38.25	38.95	-0.2	5,095	0.00%
2022/05/18	2	38.97	0.3	39.10	38.90	1.7	5,098	0.03%
2022/05/17	0	0.00	0.5	38.69	38.60	-0.5	5,143	-0.01%
2022/05/16	0	0.00	0.3	38.62	38.10	-0.3	5,226	-0.01%
2022/05/13	1	38.10	0.7	38.27	38.10	0.3	5,261	0.00%
2022/05/12	3	38.33	2.7	38.60	38.00	0.3	5,301	0.01%
2022/05/11	2	39.13	11	39.16	38.85	-9	5,332	-0.17%
2022/05/10	5	38.36	5	38.26	39.00	0	5,427	0.00%
2022/05/09	5	39.59	1	39.64	38.90	4	5,506	0.07%
2022/05/06	11	40.26	1	40.80	40.85	10	5,774	0.17%
2022/05/05	3	39.85	3.9	40.69	40.85	-0.9	6,053	-0.02%
2022/05/04	2	39.73	3.1	39.92	39.80	-1.1	6,258	-0.02%
2022/05/03	28	40.27	31.4	40.32	40.20	-3.3	6,536	-0.05%
2022/04/29	10	39.79	5.5	39.92	39.50	4.5	6,569	0.07%
2022/04/28	13	40.21	11.1	39.78	39.30	1.9	6,630	0.03%
2022/04/27	0	0.00	1	39.25	39.40	-1	6,799	-0.01%
2022/04/26	2	40.00	0	0.00	40.50	2	6,956	0.03%
2022/04/25	1	40.70	10	40.85	40.85	-9	6,974	-0.13%
2022/04/22	7	42.13	0	0.00	41.70	7	7,011	0.10%
2022/04/21	1	42.00	4	42.25	42.10	-3	7,023	-0.04%
2022/04/20	2	41.48	0	0.00	41.00	2	7,015	0.03%
2022/04/19	2	41.05	0	0.00	41.00	2	7,040	0.03%
2022/04/18	0	0.00	1	40.70	40.35	-1	7,054	-0.01%
2022/04/15	2	41.80	1	42.50	41.80	1	7,040	0.01%
2022/04/14	4	43.00	81	43.00	43.10	-77	7,033	-1.09%
2022/04/13	469.7	44.62	383.7	44.79	43.75	86	7,047	1.22%	大買/大賣/
2022/04/12	219.8	43.17	211.2	43.27	43.45	8.6	6,629	0.13%	大買/大賣/
2022/04/11	370.7	42.76	1,497.7	42.67	42.55	-1,127	6,476	-17.40%	大買/大賣/鉅額交易
2022/04/08	81.8	43.13	1,146.9	43.38	43.80	-1,065.1	6,156	-17.30%	大賣/鉅額交易
2022/04/07	3,340.8	44.24	214.6	43.46	42.95	3,126.3	5,796	53.94%	大買/大賣/鉅額交易
2022/04/06	14	40.57	22	40.75	40.40	-8	5,378	-0.15%
2022/04/01	96	42.55	41.2	43.31	41.50	54.9	5,326	1.03%
2022/03/31	2.7	42.15	19.3	41.81	42.70	-16.6	4,699	-0.35%
2022/03/30	7.2	40.63	2.1	40.91	40.95	5	4,508	0.11%
2022/03/29	4	40.26	2.9	40.60	39.90	1.1	4,507	0.03%
2022/03/28	21.1	40.59	20.4	39.91	40.65	0.7	4,522	0.02%
2022/03/25	7	41.21	3	41.30	41.15	4	4,505	0.09%
2022/03/24	11	41.17	13	41.41	40.55	-2	4,467	-0.04%
2022/03/23	3.1	40.98	5	41.11	41.25	-1.9	4,439	-0.04%
2022/03/22	39.9	41.31	11	41.50	41.15	28.9	4,403	0.66%
2022/03/21	37	40.59	3	40.37	40.35	34	4,325	0.79%
2022/03/18	3	39.20	4.9	39.61	39.05	-1.9	4,386	-0.04%
2022/03/17	10	38.90	1.8	38.82	38.80	8.2	4,468	0.18%
2022/03/16	47	37.97	14.9	37.44	37.75	32.1	4,609	0.70%
2022/03/15	17	37.86	33.1	38.40	37.50	-16.1	4,702	-0.34%
2022/03/14	16	38.21	15.5	38.20	38.20	0.5	4,761	0.01%
2022/03/11	16	38.12	15	37.81	38.15	1	4,926	0.02%
2022/03/10	17.3	38.37	14.2	38.44	38.30	3.1	5,070	0.06%
2022/03/09	22.5	37.34	16.4	36.99	37.75	6	5,219	0.12%
2022/03/08	16.5	36.24	17.1	36.09	36.00	-0.5	5,317	-0.01%
2022/03/07	8.6	37.60	3.5	37.62	37.10	5.1	5,357	0.09%
2022/03/04	0.7	39.67	11.3	39.94	39.05	-10.6	5,446	-0.19%
2022/03/03	8.6	40.81	49.6	40.24	39.80	-41	5,537	-0.74%
2022/03/02	0.5	39.96	1	40.05	39.95	-0.5	5,566	-0.01%
2022/03/01	3.6	40.22	4.7	40.62	40.50	-1.1	5,708	-0.02%
2022/02/25	3	38.82	27.3	38.61	38.80	-24.3	6,023	-0.40%
2022/02/24	5.5	39.32	6.4	39.60	38.60	-0.9	6,108	-0.02%
2022/02/23	0.6	40.50	5.4	40.15	40.55	-4.8	6,144	-0.08%
2022/02/22	6	39.93	2.2	39.97	39.70	3.8	6,348	0.06%
2022/02/21	5	40.80	0.7	40.94	40.80	4.3	6,731	0.06%
2022/02/18	1	40.90	0.5	40.77	40.85	0.5	6,936	0.01%
2022/02/17	24.2	40.93	23.6	41.50	40.85	0.6	7,449	0.01%
2022/02/16	28	41.97	44	41.83	42.05	-15.9	7,729	-0.21%
2022/02/15	2.1	40.35	34.3	40.67	40.35	-32.3	7,766	-0.42%
2022/02/14	22	39.50	24.2	39.69	39.40	-2.2	7,968	-0.03%
2022/02/11	72.1	40.79	21.1	41.03	40.75	51	8,079	0.63%
2022/02/10	73.9	41.81	60.1	42.09	41.60	13.7	8,150	0.17%
2022/02/09	79.3	42.30	82.1	42.16	42.00	-2.8	8,151	-0.03%
2022/02/08	106.1	42.28	122.6	42.42	42.50	-16.5	8,338	-0.20%	大買/大賣/
2022/02/07	91.8	41.33	132.1	41.21	41.90	-40.3	8,113	-0.50%	大賣/
2022/01/26	17.5	39.50	45.1	39.58	39.30	-27.6	7,866	-0.35%
2022/01/25	66	39.96	84.1	39.95	38.50	-18.1	7,821	-0.23%
2022/01/24	61.6	37.42	50.1	37.12	38.20	11.5	7,673	0.15%
2022/01/21	62.3	39.41	8.5	39.24	38.90	53.8	7,730	0.70%
2022/01/20	15.2	39.82	41	39.77	39.45	-25.8	7,757	-0.33%
2022/01/19	131.4	39.58	121.4	38.99	38.20	10	7,660	0.13%	大買/大賣/
2022/01/18	23	36.97	15.8	36.75	36.85	7.2	7,727	0.09%
2022/01/17	17.2	36.58	47.5	36.78	37.05	-30.3	7,792	-0.39%
2022/01/14	14	34.20	13.7	34.31	34.45	0.3	7,750	0.00%
2022/01/13	18	35.29	6.7	35.35	35.10	11.3	7,752	0.15%
2022/01/12	16	35.62	13.7	36.08	35.50	2.4	7,751	0.03%
2022/01/11	16	36.58	18.5	36.94	36.45	-2.5	7,759	-0.03%
2022/01/10	5.5	36.90	2.8	37.36	37.45	2.8	7,749	0.04%
2022/01/07	15	37.24	14.4	37.78	37.30	0.6	7,774	0.01%
2022/01/06	80	38.38	28.7	38.66	38.50	51.3	7,781	0.66%
2022/01/05	3	39.98	2.9	40.12	39.90	0.1	7,727	0.00%
2022/01/04	21	40.14	11.5	40.04	39.85	9.5	7,774	0.12%
2022/01/03	18	39.74	10.1	39.82	39.70	7.9	7,792	0.10%
2021/12/30	13	39.95	9	39.94	39.95	4	7,824	0.05%
2021/12/29	12	40.03	12.4	40.15	40.05	-0.4	7,915	-0.01%
2021/12/28	35.1	40.63	10.3	40.65	40.40	24.7	8,243	0.30%
2021/12/27	116.6	40.43	116.4	40.38	40.30	0.2	8,295	0.00%	大買/大賣/
2021/12/24	41	40.07	36.3	40.81	39.95	4.7	8,359	0.06%
2021/12/23	31	41.21	30.6	41.82	41.15	0.4	8,360	0.01%
2021/12/22	110.6	41.60	110.5	41.52	41.40	0.1	8,433	0.00%	大買/大賣/
2021/12/21	106	40.96	106.6	40.94	40.95	-0.6	8,597	-0.01%	大買/大賣/
2021/12/20	96.1	40.94	98.8	40.86	41.05	-2.7	8,603	-0.03%
2021/12/17	90.7	40.31	83.4	40.49	40.00	7.3	8,562	0.09%
2021/12/16	25	41.14	14.7	41.23	41.20	10.3	8,485	0.12%
2021/12/15	7.2	41.05	4.4	41.23	41.15	2.8	8,434	0.03%
2021/12/14	111.9	41.37	131.4	41.66	40.90	-19.5	8,390	-0.23%	大買/大賣/
2021/12/13	94.2	43.64	643.7	44.33	43.00	-549.5	8,274	-6.64%	大賣/鉅額交易
2021/12/10	406.6	43.94	274.4	43.05	44.50	132.2	8,162	1.62%	大買/大賣/鉅額交易
2021/12/09	173.4	46.22	21.2	46.01	44.50	152.2	8,038	1.89%	大買/鉅額交易
2021/12/08	26.4	45.60	159.7	45.56	45.15	-133.3	7,958	-1.67%	大賣/鉅額交易
2021/12/07	135	45.67	132.1	45.78	45.85	2.9	7,912	0.04%	大買/大賣/
2021/12/06	198.4	45.40	22.9	45.75	45.45	175.5	7,813	2.25%	大買/鉅額交易
2021/12/03	132.6	44.69	143.7	44.73	44.50	-11.1	7,663	-0.15%	大買/大賣/
2021/12/02	189.6	43.63	182.6	43.67	43.05	6.9	7,505	0.09%	大買/大賣/
2021/12/01	50.4	43.42	52.5	43.45	43.40	-2.1	7,396	-0.03%
2021/11/30	121.5	43.90	159	43.76	43.40	-37.4	7,356	-0.51%	大買/大賣/
2021/11/29	146.9	41.92	154.8	41.88	42.25	-7.8	7,265	-0.11%	大買/大賣/
2021/11/26	136.9	43.24	133	43.72	42.90	3.9	7,148	0.05%	大買/大賣/
2021/11/25	127.1	44.75	200.4	44.63	44.95	-73.3	7,006	-1.05%	大買/大賣/
2021/11/24	297.4	44.36	218.9	44.41	45.15	78.5	6,847	1.15%	大買/大賣/
2021/11/23	116.5	42.51	113.8	42.77	42.05	2.7	6,516	0.04%	大買/大賣/
2021/11/22	41.5	43.44	70.9	43.23	43.00	-29.4	6,432	-0.46%
2021/11/19	158.5	43.49	142.3	43.74	43.65	16.2	6,353	0.25%	大買/大賣/
2021/11/18	346.5	44.87	333.5	44.95	44.10	13	6,144	0.21%	大買/大賣/
2021/11/17	201.8	43.74	133.7	43.69	43.50	68.1	5,726	1.19%	大買/大賣/
2021/11/16	241.7	43.38	248.4	43.66	42.05	-6.7	5,502	-0.12%	大買/大賣/
2021/11/15	113.1	39.99	116.3	40.12	41.55	-3.2	4,984	-0.06%	大買/大賣/
2021/11/12	82.8	38.73	87.9	38.92	37.80	-5.1	4,667	-0.11%
2021/11/11	83.5	40.48	89.3	40.72	39.00	-5.7	4,548	-0.13%
2021/11/10	59.5	39.49	50.4	39.54	39.50	9.1	4,331	0.21%
2021/11/09	52	39.05	49.1	39.10	38.85	2.9	4,179	0.07%
2021/11/08	45	39.21	45.6	39.38	38.00	-0.6	4,063	-0.01%
2021/11/05	134.4	39.40	143.2	39.26	39.80	-8.8	3,986	-0.22%	大買/大賣/
2021/11/04	47	38.09	89.2	38.06	38.20	-42.2	3,769	-1.12%
2021/11/03	49.5	37.37	70	37.38	37.00	-20.5	3,715	-0.55%
2021/11/02	225.2	37.84	173.3	37.83	37.10	51.8	3,701	1.40%	大買/大賣/
2021/11/01	177.4	38.24	227.4	38.31	37.70	-50	3,523	-1.42%	大買/大賣/
2021/10/29	229.1	36.89	171.2	36.87	37.10	58	3,433	1.69%	大買/大賣/
2021/10/28	103.2	36.30	148.5	36.60	35.70	-45.4	3,373	-1.35%	大買/大賣/
2021/10/27	170.6	36.18	152.4	35.94	36.60	18.1	3,439	0.53%	大買/大賣/
2021/10/26	221.6	35.42	191.4	35.42	35.70	30.3	3,391	0.89%	大買/大賣/
2021/10/25	67.7	33.73	87.8	33.69	33.85	-20.1	3,153	-0.64%
2021/10/22	17	32.02	16.7	32.00	32.00	0.3	3,071	0.01%
2021/10/21	62	32.74	61.9	33.08	32.25	0.1	3,112	0.00%
2021/10/20	44	32.75	43.2	32.85	32.85	0.8	3,094	0.02%
2021/10/19	43.3	32.90	55.6	32.82	33.00	-12.3	3,099	-0.40%
2021/10/18	33	32.31	30	32.40	31.85	3	3,073	0.10%
2021/10/15	61	32.28	63.8	32.29	32.10	-2.8	3,100	-0.09%
2021/10/14	35	31.57	36.4	31.59	31.85	-1.3	3,070	-0.04%
2021/10/13	7.1	30.26	8	30.59	30.25	-0.9	3,034	-0.03%
2021/10/12	76	31.01	68.2	31.18	30.45	7.8	3,022	0.26%
2021/10/08	72.1	32.95	65.4	33.25	32.45	6.7	2,967	0.22%
2021/10/07	53	33.26	53.1	33.32	33.05	-0.1	2,948	0.00%
2021/10/06	90.2	33.59	96.2	33.67	33.00	-6	2,963	-0.20%
2021/10/05	260	33.68	262.4	33.66	32.70	-2.4	2,869	-0.08%	大買/大賣/
2021/10/04	58.6	32.37	50.2	31.95	33.10	8.4	2,536	0.33%
2021/10/01	42	32.25	49	32.65	30.85	-7	2,491	-0.28%
2021/09/30	24.4	32.49	19	32.19	33.20	5.3	2,443	0.22%
2021/09/29	18	32.90	34.9	33.05	32.00	-16.9	2,568	-0.66%
2021/09/28	11	33.52	5.8	33.78	32.80	5.2	2,567	0.20%
2021/09/27	0	0.00	2.4	31.81	31.70	-2.4	2,393	-0.10%
2021/09/24	0	0.00	1	30.50	30.25	-1	2,400	-0.04%
2021/09/23	1.1	30.29	0.7	30.54	30.25	0.4	2,468	0.02%
2021/09/22	0	0.00	5.4	30.48	30.10	-5.4	2,500	-0.21%
2021/09/17	11	30.87	11.4	31.03	31.10	-0.4	2,540	-0.02%
2021/09/16	22	31.75	39.1	31.59	31.25	-17.1	2,550	-0.67%
2021/09/15	36	32.31	34	32.33	31.95	2	2,544	0.08%
2021/09/14	83.6	32.60	81.8	32.49	32.20	1.8	2,546	0.07%
2021/09/13	44.5	31.59	44.5	31.56	31.70	0	2,509	0.00%
2021/09/10	102.1	31.80	91.5	31.81	31.40	10.6	2,492	0.42%	大買/
2021/09/09	81	32.68	102.3	32.30	32.75	-21.2	2,447	-0.87%	大賣/
2021/09/08	12.3	30.02	12	30.36	29.80	0.3	2,374	0.01%
2021/09/07	34	31.29	33.2	31.14	30.70	0.8	2,373	0.03%
2021/09/06	25.5	32.43	24	32.90	31.75	1.5	2,365	0.06%
2021/09/03	46.4	33.04	48	32.88	33.00	-1.6	2,359	-0.07%
2021/09/02	73.3	31.75	54.3	31.74	32.00	19	2,337	0.81%
2021/09/01	14.1	31.01	14	31.15	31.10	0	2,301	0.00%
2021/08/31	4	31.06	1	30.95	30.75	3	2,302	0.13%
2021/08/30	1	31.25	0	0.00	31.35	1	2,298	0.04%
2021/08/27	4	31.11	3	31.25	31.25	1	2,301	0.04%
2021/08/26	5	31.28	5	31.35	31.20	0	2,278	0.00%
2021/08/24	0	0.00	12	31.09	30.85	-12	2,252	-0.53%
2021/08/19	6	29.78	1	29.40	29.10	5	2,296	0.22%
2021/08/18	9	29.89	20	30.21	31.10	-11	2,330	-0.47%
2021/08/17	15	29.35	3	29.05	28.90	12	2,319	0.52%
2021/08/16	6	29.76	4	29.36	29.15	2	2,316	0.09%
2021/08/13	11	31.62	1	31.65	31.05	10	2,297	0.44%
2021/08/12	2	31.45	1	31.65	31.35	1	2,295	0.04%
2021/08/11	13	31.24	14	31.28	31.05	-1	2,300	-0.04%
2021/08/10	21	33.69	13	34.03	32.90	8	2,272	0.35%
2021/08/09	3	35.72	5	35.91	35.10	-2	2,218	-0.09%
2021/08/06	2	37.58	2	37.75	36.50	0	2,215	0.00%
2021/08/05	4	38.29	2	38.60	38.25	2	2,210	0.09%
2021/08/04	2	39.65	3	39.47	38.35	-1	2,225	-0.04%
2021/08/03	18	38.74	19	38.88	38.70	-1	2,185	-0.05%
2021/08/02	22	38.35	21	38.49	39.20	1	2,114	0.05%
2021/07/30	12	36.43	14	36.53	36.50	-2	1,928	-0.10%
2021/07/28	2	34.78	1	34.90	33.60	1	1,858	0.05%
2021/07/27	5	36.22	4	36.65	35.10	1	1,864	0.05%
2021/07/26	0	0.00	2	35.73	35.50	-2	1,836	-0.11%
2021/07/23	2	35.63	14	35.30	35.55	-12	1,828	-0.66%
2021/07/22	6	34.05	4	34.18	33.85	2	1,816	0.11%
2021/07/21	3	34.20	6	33.74	33.25	-3	1,806	-0.17%
2021/07/16	0	0.00	1	35.65	35.65	-1	1,774	-0.06%
2021/07/15	7	35.64	1	35.50	35.50	6	1,778	0.34%
2021/07/14	2	36.80	1.1	36.97	35.35	0.9	1,777	0.05%
2021/07/13	11.1	38.06	10	38.35	36.95	1.1	1,760	0.06%
2021/07/12	2	37.28	1	37.50	37.10	1	1,705	0.06%
2021/07/09	8	37.13	11	37.23	36.90	-3	1,695	-0.18%
2021/07/08	13	38.40	7	38.53	37.95	6	1,702	0.35%
2021/07/07	5	38.28	6	37.99	37.55	-1	1,709	-0.06%
2021/07/06	53.5	39.48	304	39.01	38.45	-250.5	1,717	-14.58%	大賣/鉅額交易
2021/07/05	258	38.30	12	36.83	38.35	246	1,591	15.45%	大買/鉅額交易
2021/07/02	3	34.88	2	34.93	34.90	1	1,550	0.06%
2021/07/01	1	36.25	4	35.34	35.00	-3	1,602	-0.19%
2021/06/30	5	35.56	5	35.05	35.80	0	1,688	0.00%
2021/06/29	2	32.50	0	0.00	33.05	2	1,671	0.12%
2021/06/28	0	0.00	2	32.30	33.90	-2	1,655	-0.12%
2021/06/25	6	31.33	0	0.00	31.40	6	1,624	0.37%
2021/06/24	0	0.00	2	30.40	30.00	-2	1,635	-0.12%
2021/06/23	2	30.15	0	0.00	30.20	2	1,634	0.12%
2021/06/16	0	0.00	5	30.30	29.80	-5	1,693	-0.30%
2021/06/15	5	30.50	0	0.00	30.50	5	1,708	0.29%
2021/06/10	0	0.00	3	30.05	30.55	-3	1,727	-0.17%
2021/06/07	2	29.00	0	0.00	29.15	2	1,762	0.11%
2021/06/04	0	0.00	4	29.64	29.40	-4	1,782	-0.22%
2021/06/02	2	30.53	0	0.00	30.15	2	1,846	0.11%
2021/06/01	0	0.00	1	30.50	30.40	-1	1,854	-0.05%
2021/05/31	1	30.90	0	0.00	30.20	1	1,874	0.05%
2021/05/27	4	31.85	6	32.60	30.50	-2	1,913	-0.10%
2021/05/26	6	30.75	0	0.00	32.20	6	1,915	0.31%
2021/05/24	1	26.00	1	26.50	26.65	0	1,982	0.00%
2021/05/20	1	26.35	0	26.35	26.15	1	2,175	0.05%
2021/05/19	0	27.00	0	0.00	26.15	0	2,202	0.00%
2021/05/18	1	25.40	0.1	25.85	27.25	0.9	2,211	0.04%
2021/05/17	0.1	23.80	7	25.73	24.80	-6.9	2,232	-0.31%
2021/05/14	10	27.20	20	27.70	26.35	-10	2,227	-0.45%
2021/05/13	10	26.85	5	26.95	27.00	5	2,215	0.23%
2021/05/12	3	27.75	0	0.00	27.75	3	2,197	0.14%
2021/05/11	0	0.00	2	31.65	30.80	-2	2,215	-0.09%
2021/05/10	4	33.88	0	0.00	33.85	4	2,210	0.18%
2021/05/05	0	0.00	3	33.68	33.65	-3	2,287	-0.13%
2021/05/04	0	0.00	1.1	35.24	32.90	-1.1	2,364	-0.05%
2021/05/03	1	35.40	0	0.00	35.00	1	2,360	0.04%
2021/04/29	2	37.10	0	0.00	37.10	2	2,356	0.08%
2021/04/28	1	37.40	1	37.40	37.30	0	2,374	0.00%
2021/04/23	2	37.63	3	37.90	38.00	-1	2,436	-0.04%
2021/04/22	1	37.70	0	0.00	37.70	1	2,468	0.04%
2021/04/21	1	38.65	0	0.00	38.60	1	2,455	0.04%
2021/04/19	10	38.95	2	38.95	38.95	8	2,522	0.32%
2021/04/16	11	39.48	5	39.46	39.30	6	2,593	0.23%
2021/04/15	2	38.75	0.6	39.00	38.90	1.4	2,616	0.05%
2021/04/14	0	0.00	16	39.26	38.50	-16	2,618	-0.61%
2021/04/13	2	39.18	2	39.45	38.80	0	2,642	0.00%
2021/04/12	1	41.35	96	39.96	39.75	-95	2,657	-3.58%
2021/04/09	19	41.95	0	0.00	41.65	19	2,658	0.72%
2021/04/08	5	43.80	5	43.05	43.80	0	2,631	0.00%
2021/04/07	11	43.82	10	43.11	43.60	1	2,621	0.04%
2021/04/06	40	42.04	30	42.48	44.00	10	2,567	0.39%
2021/04/01	1	39.80	16	39.19	40.15	-15	2,509	-0.60%
2021/03/31	16	38.85	10	39.10	38.20	6	2,574	0.23%
2021/03/30	1	39.05	10	39.00	39.10	-9	2,591	-0.35%
2021/03/29	0	0.00	21	38.71	39.70	-21	2,588	-0.81%
2021/03/26	5	37.72	0	0.00	37.80	5	2,594	0.19%
2021/03/23	3	39.17	0	0.00	38.25	3	2,673	0.11%
2021/03/18	0	0.00	5	40.10	40.95	-5	2,686	-0.19%
2021/03/17	5	39.45	2	39.83	39.45	3	2,710	0.11%
2021/03/16	3	39.58	0	0.00	39.50	3	2,737	0.11%
2021/03/15	1	39.50	6	40.17	39.90	-5	2,774	-0.18%
2021/03/12	0	0.00	1	40.15	39.40	-1	2,845	-0.04%
2021/03/11	4	39.90	1	40.40	39.90	3	3,008	0.10%
2021/03/10	2	39.90	0	0.00	39.70	2	3,231	0.06%
2021/03/09	2	38.95	2	40.05	39.70	0	3,461	0.00%
2021/03/08	0	0.00	17	40.84	40.80	-17	3,641	-0.47%
2021/03/04	0	0.00	4	43.06	42.95	-4	3,788	-0.11%
2021/03/03	4	42.51	2	42.85	42.85	2	3,801	0.05%
2021/03/02	13	44.42	10	45.30	43.60	3	3,807	0.08%
2021/02/26	6	44.10	10	45.30	44.85	-4	3,845	-0.10%
2021/02/25	11	45.79	139	45.36	45.55	-128	3,906	-3.28%	大賣/鉅額交易
2021/02/24	17	43.88	7	43.54	43.15	10	3,993	0.25%
2021/02/23	25	44.52	22	44.67	45.00	3	4,048	0.07%
2021/02/22	18	43.66	2	45.40	45.55	16	4,054	0.39%
2021/02/19	3	39.67	0	0.00	41.45	3	3,988	0.08%
2021/02/18	21	39.83	8	40.06	40.05	13	4,055	0.32%
2021/02/17	5	38.90	36	39.89	40.00	-31	4,124	-0.75%
2021/02/05	13	38.93	10	39.83	38.30	3	4,118	0.07%
2021/02/04	3	39.20	13	39.15	38.95	-10	4,168	-0.24%
2021/02/03	8	38.69	11	39.29	38.65	-3	4,249	-0.07%
2021/02/02	18	39.67	38	40.33	39.30	-20	4,321	-0.46%
2021/02/01	3	36.93	8	36.99	38.05	-5	4,378	-0.11%
2021/01/29	50	39.05	55	39.13	38.00	-5	4,542	-0.11%
2021/01/28	31	37.94	4	37.45	38.95	27	4,791	0.56%
2021/01/27	12	38.08	12	38.64	38.00	0	5,020	0.00%
2021/01/26	9	38.28	28	38.82	38.60	-19	5,387	-0.35%
2021/01/25	0	0.00	17	34.97	36.90	-17	5,574	-0.30%
2021/01/22	8	33.46	10.1	33.40	33.55	-2.1	5,613	-0.04%
2021/01/21	4.1	34.76	1	34.40	34.20	3.1	5,605	0.06%
2021/01/20	115	35.40	79	34.86	34.05	36	5,602	0.64%	大買/
2021/01/19	17	36.74	0	0.00	36.35	17	5,579	0.30%
2021/01/18	18	37.53	2	37.80	37.20	16	5,586	0.29%
2021/01/15	5	38.69	7	38.94	38.70	-2	5,587	-0.04%
2021/01/14	9	37.79	3	38.23	37.95	6	5,599	0.11%
2021/01/13	6	38.24	15	38.37	38.20	-9	5,663	-0.16%
2021/01/12	17	36.22	0	0.00	35.95	17	5,738	0.30%
2021/01/11	16	36.69	296	36.39	37.65	-280	5,783	-4.84%	大賣/鉅額交易
2021/01/08	6	39.14	11	39.28	39.05	-5	5,781	-0.09%
2021/01/06	11	40.50	12	40.32	39.80	-1	5,971	-0.02%
2021/01/05	18	41.93	7	42.39	41.60	11	5,985	0.18%
2021/01/04	66	42.26	16	42.53	42.80	50	6,044	0.83%
2020/12/31	13	41.38	10	41.50	41.30	3	6,066	0.05%
2020/12/30	7	41.13	29	41.64	42.00	-22	6,061	-0.36%
2020/12/29	11	39.94	4	39.75	39.50	7	6,028	0.12%
2020/12/28	75	39.58	7	39.67	39.15	68	6,021	1.13%
2020/12/25	29	40.40	3	40.07	40.35	26	5,973	0.44%
2020/12/24	14	41.93	11	42.73	41.80	3	5,891	0.05%
2020/12/23	13	42.19	0	0.00	42.50	13	5,922	0.22%
2020/12/22	30	41.74	1	41.45	41.50	29	5,968	0.49%
2020/12/21	3	42.78	4	41.40	41.30	-1	6,036	-0.02%
2020/12/18	2	43.43	1	43.00	43.00	1	6,038	0.02%
2020/12/17	0	0.00	1	44.10	44.05	-1	6,032	-0.02%
2020/12/15	1	44.50	3	44.48	43.75	-2	6,138	-0.03%
2020/12/14	5	44.95	8	45.23	44.90	-3	6,110	-0.05%
2020/12/11	12	45.81	34	45.31	45.30	-22	6,101	-0.36%
2020/12/10	6	45.88	13	45.62	45.50	-7	6,081	-0.12%
2020/12/09	17	46.42	5	46.58	46.45	12	6,052	0.20%
2020/12/08	21	47.18	2	47.85	47.20	19	6,016	0.32%
2020/12/07	14	45.36	13	47.02	45.15	1	5,945	0.02%
2020/12/04	11	50.38	15.1	51.04	49.90	-4.1	5,781	-0.07%
2020/12/03	18.1	53.03	4.2	52.43	54.90	13.9	5,571	0.25%
2020/12/02	50.2	49.05	11	49.37	50.70	39.2	5,343	0.73%
2020/12/01	1	44.65	1	45.60	46.10	0	5,163	0.00%
2020/11/30	0	0.00	14	45.75	45.00	-14	5,127	-0.27%
2020/11/27	7	47.35	3	47.23	47.05	4	5,031	0.08%
2020/11/25	2	46.83	1	48.30	47.20	1	5,055	0.02%
2020/11/24	11	48.01	15	48.33	47.00	-4	5,030	-0.08%
2020/11/23	14	47.97	8	48.93	48.80	6	5,037	0.12%
2020/11/20	4	48.74	30	49.17	48.35	-26	4,954	-0.52%
2020/11/19	3	47.50	1	50.00	50.40	2	4,860	0.04%
2020/11/18	2	48.10	10	48.66	48.05	-8	4,789	-0.17%
2020/11/17	10	48.19	2	48.50	48.30	8	4,737	0.17%
2020/11/16	34	47.41	10	47.48	47.85	24	4,689	0.51%
2020/11/13	0	0.00	21	45.79	45.75	-21	4,663	-0.45%
2020/11/12	6	45.06	6	46.01	45.75	0	4,666	0.00%
2020/11/11	7	44.88	1	45.90	47.05	6	4,679	0.13%
2020/11/10	7	46.06	0	0.00	44.90	7	4,623	0.15%
2020/11/09	5	47.04	25	47.57	46.50	-20	4,551	-0.44%
2020/11/06	28	47.39	100	46.91	47.60	-72	4,465	-1.61%
2020/11/05	23	46.79	33	47.26	46.00	-10	4,329	-0.23%
2020/11/04	28	44.79	6	45.12	45.00	22	4,100	0.54%
2020/11/03	550	42.65	58.1	43.29	45.10	491.9	3,930	12.51%	大買/鉅額交易
2020/11/02	17.1	40.54	9	39.93	41.00	8.1	3,561	0.23%
2020/10/30	0	0.00	1	36.40	37.45	-1	3,310	-0.03%
2020/10/29	0	0.00	2	34.98	35.85	-2	3,264	-0.06%
2020/10/28	3	36.18	1	36.60	35.65	2	3,285	0.06%
2020/10/27	1	36.45	1	36.90	36.35	0	3,293	0.00%
2020/10/26	0	0.00	2	36.50	36.10	-2	3,298	-0.06%
2020/10/23	1	37.25	2	37.20	37.00	-1	3,313	-0.03%
2020/10/22	2	37.33	0	0.00	36.95	2	3,366	0.06%
2020/10/21	4	39.38	2	40.00	38.30	2	3,397	0.06%
2020/10/20	3	39.17	29	39.64	39.85	-26	3,428	-0.76%
2020/10/19	0	0.00	5	39.41	39.50	-5	3,365	-0.15%
2020/10/16	36	38.29	0	0.00	38.00	36	3,327	1.08%
2020/10/15	2	38.70	0	0.00	39.00	2	3,279	0.06%
2020/10/14	1	39.95	5	39.22	38.95	-4	3,255	-0.12%
2020/10/13	0	0.00	7	37.19	38.00	-7	3,197	-0.22%
2020/10/12	5	38.00	0	0.00	37.95	5	3,207	0.16%
2020/10/08	1	36.00	10	36.50	36.20	-9	3,144	-0.29%
2020/10/07	0	0.00	21	34.01	34.20	-21	3,112	-0.67%
2020/10/06	1	33.35	0	0.00	33.95	1	3,158	0.03%
2020/09/29	10	34.33	5	34.55	33.50	5	3,470	0.14%
2020/09/28	0	0.00	16	32.23	34.10	-16	3,617	-0.44%
2020/09/25	1	33.20	0	0.00	31.10	1	3,636	0.03%
2020/09/24	17	32.75	2	32.10	32.55	15	3,686	0.41%
2020/09/23	4	35.30	0	0.00	35.30	4	3,768	0.11%
2020/09/21	0	0.00	2	38.05	38.00	-2	3,973	-0.05%
2020/09/18	2	39.10	2	38.53	39.10	0	3,924	0.00%
2020/09/17	0	0.00	1	36.20	36.30	-1	3,846	-0.03%
2020/09/16	8	36.26	0	0.00	36.15	8	3,857	0.21%
2020/09/15	0	0.00	12	36.97	36.60	-12	3,857	-0.31%
2020/09/14	1	35.70	0	0.00	36.50	1	3,848	0.03%
2020/09/10	15	36.48	6	37.41	36.10	9	3,900	0.23%
2020/09/09	4	36.04	6	36.17	36.80	-2	3,897	-0.05%
2020/09/08	0	0.00	24	35.98	35.85	-24	3,901	-0.62%
2020/09/07	1	37.00	0	0.00	36.50	1	3,904	0.03%
2020/09/04	10	36.90	38	36.29	36.65	-28	3,934	-0.71%
2020/09/01	11	39.21	2	38.95	38.80	9	4,047	0.22%
2020/08/31	12	39.31	3	39.45	39.35	9	4,041	0.22%
2020/08/28	23	38.99	0	0.00	38.90	23	4,039	0.57%
2020/08/27	11	38.89	0	0.00	39.00	11	4,027	0.27%
2020/08/26	1	37.65	44	37.46	37.70	-43	3,958	-1.09%
2020/08/25	0	0.00	17	35.45	35.05	-17	3,924	-0.43%
2020/08/24	3	35.10	81	34.88	34.90	-78	3,927	-1.99%
2020/08/21	1	34.40	10	34.25	34.35	-9	3,956	-0.23%
2020/08/20	7	34.60	1	33.85	33.80	6	3,992	0.15%
2020/08/19	15	35.16	28	36.10	35.80	-13	4,003	-0.32%
2020/08/18	1	33.00	10	33.90	33.35	-9	4,024	-0.22%
2020/08/17	1	34.00	19	34.27	34.50	-18	4,020	-0.45%
2020/08/14	6	36.51	78	36.27	36.10	-72	3,998	-1.80%
2020/08/13	7	36.85	2	37.40	36.50	5	4,017	0.12%
2020/08/12	4	36.55	13	36.49	37.20	-9	4,108	-0.22%
2020/08/11	27	37.91	12	37.25	37.20	15	4,127	0.36%
2020/08/10	16	38.40	2	38.95	38.60	14	4,182	0.33%
2020/08/07	12	38.82	32	38.41	39.90	-20	4,209	-0.48%
2020/08/06	1	36.90	2	36.90	36.90	-1	4,169	-0.02%
2020/08/05	2	36.70	1	37.20	37.00	1	4,217	0.02%
2020/08/04	2	36.80	0	0.00	36.75	2	4,335	0.05%
2020/08/03	15	37.25	1	37.30	37.20	14	4,593	0.30%
2020/07/31	15	38.19	29	38.20	38.15	-14	4,819	-0.29%
2020/07/30	0	0.00	19	36.90	37.75	-19	4,995	-0.38%
2020/07/29	13	34.96	36	36.13	36.70	-23	5,103	-0.45%
2020/07/28	32	36.38	5	37.14	36.20	27	5,147	0.52%
2020/07/27	4	37.86	11	38.95	37.55	-7	5,174	-0.14%
2020/07/24	6	42.81	5	39.95	39.95	1	5,227	0.02%
2020/07/23	1	41.00	9	42.27	42.05	-8	5,389	-0.15%
2020/07/22	39	41.34	8	39.68	41.35	31	5,464	0.57%
2020/07/21	9	38.93	2	39.70	38.90	7	5,613	0.12%
2020/07/20	17	36.57	64	38.56	38.70	-47	5,708	-0.82%
2020/07/17	2	39.25	2	39.00	38.55	0	5,734	0.00%
2020/07/15	21	37.64	4	38.75	37.40	17	5,689	0.30%
2020/07/14	45	38.75	37	38.14	38.00	8	5,754	0.14%
2020/07/13	17	37.85	33	37.53	37.85	-16	5,826	-0.27%
2020/07/10	26	37.65	1	37.00	36.95	25	5,806	0.43%
2020/07/09	120	37.36	12	37.12	38.60	108	5,696	1.90%	大買/鉅額交易
2020/07/08	0	0.00	5	35.10	35.10	-5	5,540	-0.09%
2020/07/07	40	30.28	94	29.71	31.95	-54	5,497	-0.98%
2020/07/06	17	29.39	6	29.24	29.05	11	5,361	0.21%
2020/07/03	51	28.80	11	27.77	28.75	40	5,356	0.75%
2020/07/02	30	28.67	2	29.10	28.60	28	5,270	0.53%
2020/07/01	36	27.12	54	27.42	27.90	-18	5,129	-0.35%
2020/06/30	17	23.71	2	25.40	25.40	15	4,946	0.30%
2020/06/29	0	0.00	1	23.15	23.10	-1	4,877	-0.02%
2020/06/24	2	23.25	0	0.00	23.35	2	4,888	0.04%
2020/06/23	2	23.45	0	0.00	23.40	2	4,893	0.04%
2020/06/22	0	0.00	15	24.10	23.75	-15	4,894	-0.31%
2020/06/19	1	23.65	0	0.00	23.60	1	4,908	0.02%
2020/06/18	0	0.00	21	23.98	23.90	-21	4,915	-0.43%
2020/06/17	20	24.50	15	24.00	24.35	5	4,923	0.10%
2020/06/16	1	23.35	5	23.35	23.00	-4	4,915	-0.08%
2020/06/15	5	22.80	10	23.15	23.00	-5	4,966	-0.10%
2020/06/12	30	21.86	10	22.55	23.55	20	4,969	0.40%
2020/06/11	16	23.45	2	24.10	23.00	14	4,978	0.28%
2020/06/10	0	0.00	3	24.35	24.20	-3	4,963	-0.06%
2020/06/09	9	23.72	2	24.00	23.65	7	4,954	0.14%
2020/06/08	20	24.92	1	25.05	24.75	19	4,927	0.39%
2020/06/05	7	25.30	18	25.84	25.45	-11	5,001	-0.22%
2020/06/04	23	25.80	0	0.00	25.30	23	5,034	0.46%
2020/06/03	19	26.14	0	0.00	25.90	19	5,021	0.38%
2020/06/02	32	26.26	16	26.50	26.30	16	4,997	0.32%
2020/06/01	0	0.00	11	26.30	25.85	-11	4,969	-0.22%
2020/05/29	11	25.30	0	0.00	25.20	11	4,990	0.22%
2020/05/28	13	25.54	0	0.00	25.35	13	5,002	0.26%
2020/05/27	25	26.23	1	27.25	25.95	24	4,993	0.48%
2020/05/26	7	27.05	0	0.00	26.65	7	5,035	0.14%
2020/05/25	0	0.00	15	26.51	26.95	-15	5,006	-0.30%
2020/05/22	15	25.51	7.9	25.52	25.30	7.1	4,962	0.14%
2020/05/21	0	0.00	7	25.51	25.80	-7	4,965	-0.14%
2020/05/20	18	25.38	18	25.59	25.15	0	4,982	0.00%
2020/05/19	1	25.25	3	25.60	25.95	-2	4,961	-0.04%
2020/05/18	2	24.10	3	24.55	24.10	-1	4,876	-0.02%
2020/05/15	61	24.40	42	24.66	24.50	19	4,862	0.39%
2020/05/14	24	25.33	11	25.30	24.50	13	4,797	0.27%
2020/05/13	3	26.05	4	25.94	26.05	-1	4,810	-0.02%
2020/05/12	12	26.30	0	0.00	26.10	12	4,859	0.25%
2020/05/11	8	25.39	9	26.32	26.20	-1	4,863	-0.02%
2020/05/08	64	27.82	1	27.75	26.15	63	4,859	1.30%
2020/05/07	14	27.20	108	25.48	27.40	-94	4,664	-2.02%	大賣/
2020/05/06	19	24.02	100	24.69	24.95	-81	4,554	-1.78%
2020/05/05	67	22.25	10	23.40	22.70	57	4,469	1.28%
2020/05/04	33	22.82	2	22.75	22.80	31	4,394	0.71%
2020/04/30	50	24.13	17	23.76	23.60	33	4,351	0.76%
2020/04/29	66	23.53	27	23.10	23.80	39	4,310	0.90%
2020/04/28	57	24.39	71	24.39	23.75	-14	4,265	-0.33%
2020/04/27	0	0.00	14	22.42	23.35	-14	4,021	-0.35%
2020/04/24	169	20.45	40	20.58	21.25	129	3,958	3.26%	大買/鉅額交易
2020/04/23	12	19.60	0	0.00	19.70	12	3,853	0.31%
2020/04/22	17	16.82	12	18.45	18.45	5	3,750	0.13%
2020/04/21	63	17.92	5	17.55	17.25	58	3,695	1.57%
2020/04/20	156	18.45	2	18.20	18.40	154	3,684	4.18%	大買/鉅額交易
2020/04/17	526	17.57	6	17.94	18.05	520	3,645	14.26%	大買/鉅額交易
2020/04/16	206	17.58	3	16.68	17.40	203	3,539	5.74%	大買/鉅額交易
2020/04/15	1	15.95	1	15.40	16.35	0	3,430	0.00%
2020/04/13	0	0.00	1	15.00	14.65	-1	3,409	-0.03%
2020/04/09	0	0.00	1	15.15	14.45	-1	3,456	-0.03%
2020/04/08	0	0.00	9	14.90	15.30	-9	3,516	-0.26%
2020/04/07	1	14.30	0	0.00	14.30	1	3,580	0.03%
2020/04/06	1	12.00	15	12.57	13.00	-14	3,728	-0.38%
2020/03/31	5	10.80	0	0.00	10.80	5	3,798	0.13%
2020/03/26	0	0.00	3	10.85	10.85	-3	3,800	-0.08%
2020/03/23	0	0.00	10	9.98	10.05	-10	3,749	-0.27%
2020/03/20	5	10.90	3	11.05	11.05	2	3,719	0.05%
2020/03/19	6	10.60	0	0.00	10.05	6	3,688	0.16%
2020/03/13	5	13.45	17	13.71	14.50	-12	3,742	-0.32%
2020/03/12	19	15.34	2	15.20	14.90	17	3,782	0.45%
2020/03/11	12	15.66	26	15.93	16.55	-14	3,816	-0.37%
2020/03/10	20	14.52	1	13.25	15.05	19	3,725	0.51%
2020/03/09	10	14.23	4	14.00	13.70	6	3,670	0.16%
2020/03/06	0	0.00	42	15.00	14.90	-42	3,683	-1.14%
2020/03/05	0	0.00	14	15.34	15.25	-14	3,750	-0.37%
2020/03/04	1	15.10	11	15.19	15.20	-10	3,785	-0.26%
2020/03/03	2	16.33	0	0.00	16.10	2	3,761	0.05%
2020/03/02	1	16.40	0	0.00	16.35	1	3,725	0.03%
2020/02/25	1	18.50	0	0.00	18.40	1	3,547	0.03%
2020/02/24	2	18.85	1	18.90	18.90	1	3,500	0.03%
2020/02/21	6	19.15	3	19.35	19.35	3	3,458	0.09%
2020/02/20	0	0.00	13	18.82	18.70	-13	3,377	-0.38%
2020/02/19	2	19.28	0	0.00	19.00	2	3,338	0.06%
2020/02/18	0	0.00	5	19.50	19.25	-5	3,309	-0.15%
2020/02/17	6	19.40	11	19.50	19.55	-5	3,274	-0.15%
2020/02/14	86	20.06	1	19.95	19.70	85	3,236	2.63%
2020/02/13	4	19.60	0	0.00	19.00	4	3,138	0.13%
2020/02/12	1	20.50	8	20.14	20.20	-7	3,034	-0.23%
2020/02/11	15	20.63	9.8	20.35	20.60	5.2	2,955	0.17%
2020/02/10	1	19.75	1	19.35	19.20	0	2,815	0.00%
2020/02/07	2	19.35	0	0.00	19.15	2	2,720	0.07%
2020/02/06	1	18.40	13	18.24	18.50	-12	2,563	-0.47%
2020/02/05	3	15.85	2	16.30	16.85	1	2,439	0.04%
2020/02/04	1	15.65	0	0.00	15.35	1	2,373	0.04%
2020/01/31	15	15.25	3	16.60	16.90	12	2,254	0.53%
2020/01/20	0	0.00	6.4	18.59	18.65	-6.4	2,127	-0.30%
2020/01/16	0	0.00	4	18.20	18.20	-4	1,954	-0.20%
2020/01/10	0	0.00	0.1	16.05	16.30	-0.1	1,802	0.00%
2020/01/06	2	16.05	0	0.00	16.05	2	1,711	0.12%
2020/01/03	1	16.35	0	0.00	16.35	1	1,638	0.06%
2020/01/02	0	0.00	3	18.75	18.15	-3	1,607	-0.19%
2019/12/31	3	17.85	4	16.49	17.85	-1	1,497	-0.07%
2019/12/30	3	15.25	1	16.30	16.25	2	1,348	0.15%
2019/12/27	0	0.00	2	14.75	14.90	-2	1,171	-0.17%
2019/12/20	0	0.00	5	11.40	11.40	-5	955	-0.52%
2019/12/16	0	0.00	1	11.00	11.00	-1	918	-0.11%
2019/12/12	0	0.00	1	12.80	12.00	-1	859	-0.12%
2019/12/11	1	12.60	0	0.00	12.25	1	813	0.12%
2019/12/10	11	11.55	0	0.00	11.95	11	757	1.45%
2019/12/09	0	0.00	1	10.80	10.90	-1	662	-0.15%
2019/12/06	2	9.54	0	0.00	9.93	2	575	0.35%
2019/12/05	4	9.14	0	0.00	9.03	4	452	0.88%
2019/12/03	0	0.00	1	8.48	8.45	-1	403	-0.25%
2019/12/02	4	8.25	0	0.00	8.46	4	348	1.15%
2019/11/19	0	0.00	3	6.36	6.36	-3	151	-1.98%
2019/03/27	0	0.00	1	7.52	7.47	-1	220	-0.45%
2019/03/19	1	7.62	0	0.00	7.60	1	224	0.44%
2019/03/05	0	7.30	0	0.00	7.35	0	228	0.00%
2019/01/29	5	6.37	0	0.00	6.36	5	170	2.94%
2018/12/22	0	0.00	89.6	6.49	6.51	-89.6	206	-43.31%
2018/12/03	0	0.00	25	7.00	7.00	-25	240	-10.41%
2018/10/03	1.9	9.01	0	0.00	8.95	1.9	406	0.45%
2018/09/18	0	0.00	5	6.60	6.60	-5	443	-1.13%
2018/09/07	0	0.00	71	7.52	7.37	-71	593	-11.95%
2018/09/06	71	7.76	0	0.00	7.71	71	632	11.23%
2018/08/28	1	7.68	0	0.00	7.58	1	1,069	0.09%
2018/08/27	1	7.64	0	0.00	7.66	1	1,157	0.09%
2018/07/18	2	8.82	0	0.00	8.85	2	1,549	0.13%
2018/07/17	3	8.82	0	0.00	8.84	3	1,548	0.19%
2018/06/26	0	0.00	22	9.03	9.40	-22	1,521	-1.45%
2018/06/22	30	9.60	22	9.35	9.50	8	1,489	0.54%
2018/06/21	20	9.74	0	0.00	9.74	20	1,443	1.39%
2018/06/15	132	9.38	0	0.00	9.32	132	1,389	9.50%	大買/鉅額交易
2018/06/12	0	0.00	20	9.33	9.00	-20	1,276	-1.57%
2018/06/11	20	9.37	0	0.00	9.43	20	1,236	1.62%
2018/06/06	0	0.00	4	10.01	10.20	-4	1,078	-0.37%
2018/06/05	0	0.00	1	9.53	9.40	-1	928	-0.11%
2018/06/04	3	9.45	1	9.00	9.40	2	875	0.23%
2018/06/01	1	9.50	0	0.00	9.70	1	785	0.13%
2018/05/24	0	0.00	5	7.30	7.49	-5	440	-1.14%
2018/04/26	1	6.02	0	0.00	5.96	1	400	0.25%
2018/04/24	1	6.09	0	0.00	6.04	1	409	0.24%
2018/04/23	1	6.02	0	0.00	6.05	1	409	0.24%
2018/04/20	7	6.06	0	0.00	6.10	7	408	1.71%
2018/04/19	1	6.12	0	0.00	6.08	1	409	0.24%
2018/04/17	2	6.11	0	0.00	6.02	2	405	0.49%
2018/04/16	2	6.36	0	0.00	6.31	2	408	0.49%
2018/03/30	0	7.05	0	0.00	6.99	0	392	0.00%
2018/03/19	1	7.75	0	0.00	7.75	1	386	0.26%
2018/02/23	0	0.00	10	7.45	7.47	-10	487	-2.05%
2018/01/26	0	0.00	5	7.92	8.03	-5	496	-1.01%