系統電 (5309)-元大-竹科券商分點個股進出

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
45.10
漲跌
▲1.40
漲幅
+3.20%
成交量
69,457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

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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/11/22	82	45.98	104	46.12	45.10	-22	6,148	-0.36%	大賣/
2024/11/21	58	42.54	107.1	42.50	43.70	-49.1	5,223	-0.94%	大賣/
2024/11/20	13	39.97	12	39.88	39.75	1	4,911	0.02%
2024/11/19	53	40.10	55	40.03	40.75	-2	5,163	-0.04%
2024/11/18	88	41.09	46	40.82	40.00	42	4,807	0.87%
2024/11/15	26.1	39.39	13	39.37	38.85	13.1	4,422	0.30%
2024/11/14	28	39.85	114	39.33	40.50	-86	4,266	-2.02%	大賣/
2024/11/13	301.1	41.15	210	40.78	40.20	91.1	3,996	2.28%	大買/大賣/
2024/11/12	6	38.31	6	37.78	38.15	0	3,444	0.00%
2024/11/11	0	0.00	46	36.39	39.25	-46	3,101	-1.48%
2024/11/08	44	35.97	7	36.50	35.70	37	2,996	1.23%
2024/11/07	100	36.49	100.3	36.69	36.50	-0.3	3,075	-0.01%
2024/11/05	0.1	34.05	0	0.00	33.90	0.1	3,160	0.00%
2024/11/01	0.1	33.90	0	0.00	33.90	0.1	3,367	0.00%
2024/10/30	0.1	34.15	0	0.00	33.80	0.1	3,517	0.00%
2024/10/29	2	34.35	0	0.00	34.25	2	3,647	0.05%
2024/10/28	0.1	34.85	2	34.50	34.60	-1.9	3,742	-0.05%
2024/10/25	0.1	35.70	0	0.00	35.30	0.1	3,880	0.00%
2024/10/23	0.1	36.65	35	36.73	36.15	-34.9	4,033	-0.87%
2024/10/21	1	35.75	0	0.00	35.85	1	4,477	0.02%
2024/10/18	17	36.54	0	0.00	35.80	17	4,855	0.35%
2024/10/17	17	36.45	2	36.40	36.40	15	4,915	0.31%
2024/10/16	0.1	35.60	0	0.00	35.60	0.1	5,042	0.00%
2024/10/15	0.1	35.90	0	0.00	35.80	0.1	5,192	0.00%
2024/10/11	0	35.80	0	0.00	35.75	0	5,743	0.00%
2024/10/08	0.3	36.70	0	0.00	36.60	0.3	6,563	0.00%
2024/10/07	0.1	37.35	0.1	37.45	37.25	0	6,987	0.00%
2024/10/04	0.1	35.40	0	0.00	35.50	0.1	7,051	0.00%
2024/09/24	0	0.00	1	36.15	36.15	-1	7,116	-0.01%
2024/09/12	1	34.80	0	0.00	34.80	1	7,108	0.01%
2024/09/11	1	34.25	0	0.00	34.20	1	7,110	0.01%
2024/09/10	1	34.60	1	34.80	34.25	0	7,198	0.00%
2024/09/09	4	34.85	0	0.00	35.10	4	7,167	0.06%
2024/09/06	3	35.82	3	35.83	35.80	0	7,144	0.00%
2024/09/05	2	35.75	0	0.00	35.50	2	7,136	0.03%
2024/09/04	2	36.08	1.3	36.06	35.90	0.7	7,112	0.01%
2024/09/02	1	38.60	0	0.00	38.55	1	7,055	0.01%
2024/08/30	3	38.95	3	38.78	38.60	0	7,027	0.00%
2024/08/29	2	39.20	0	0.00	38.90	2	6,996	0.03%
2024/08/28	2	39.65	1	39.90	39.50	1	6,959	0.01%
2024/08/27	0	0.00	1	40.50	39.80	-1	6,915	-0.01%
2024/08/26	3	40.68	32	40.11	39.85	-29	6,904	-0.42%
2024/08/23	9	41.58	4	41.15	40.30	5	6,870	0.07%
2024/08/22	35.4	44.82	4	43.88	43.00	31.4	6,660	0.47%
2024/08/21	13	42.80	14	44.18	44.30	-1	6,161	-0.02%
2024/08/20	0	41.15	0	0.00	41.15	0	5,794	0.00%
2024/08/19	1	41.35	0	0.00	41.40	1	5,743	0.02%
2024/08/16	3	42.33	5.4	41.87	41.95	-2.4	5,672	-0.04%
2024/08/15	2	40.65	1	40.35	40.05	1	5,520	0.02%
2024/08/14	0.1	41.25	0	40.75	40.75	0.1	5,530	0.00%
2024/08/13	0	0.00	2	40.28	40.55	-2	5,471	-0.04%
2024/08/12	1	40.10	0	0.00	40.05	1	5,406	0.02%
2024/08/09	5	41.61	1	41.50	41.50	4	5,324	0.08%
2024/08/08	1.2	39.62	0	0.00	38.90	1.2	5,176	0.02%
2024/08/07	63	39.40	59	39.38	39.40	4	5,118	0.08%
2024/08/06	3	37.62	9	36.83	35.85	-6	5,036	-0.12%
2024/08/05	4	39.38	1	39.30	38.60	3	4,927	0.06%
2024/08/02	7	42.85	6	42.88	42.85	1	4,837	0.02%
2024/08/01	348	42.97	349.3	43.05	42.90	-1.3	4,681	-0.03%	大買/大賣/
2024/07/31	0	0.00	2	42.48	42.35	-2	4,543	-0.04%
2024/07/30	139	41.96	144	42.40	42.30	-5	4,444	-0.11%	大買/大賣/
2024/07/29	3	41.25	10	41.63	40.20	-7	4,288	-0.16%
2024/07/26	10	41.93	0	0.00	42.00	10	4,201	0.24%
2024/07/23	6.2	41.88	2	42.15	41.85	4.2	4,126	0.10%
2024/07/22	3	40.93	2.3	41.52	40.50	0.7	3,893	0.02%
2024/07/19	10	43.03	11.2	42.86	42.50	-1.2	3,648	-0.03%
2024/07/18	4	41.13	0.2	41.25	41.25	3.8	3,267	0.12%
2024/07/17	3	42.75	12	42.87	42.00	-9	3,203	-0.28%
2024/07/16	4	42.90	5	43.09	43.30	-1	3,078	-0.03%
2024/07/15	10.1	42.57	11	42.83	42.95	-1	2,953	-0.03%
2024/07/12	139	42.76	129.2	42.28	42.15	9.9	2,682	0.37%	大買/大賣/
2024/07/11	3	41.53	14	42.03	42.25	-11	2,484	-0.44%
2024/07/10	463	41.79	493.2	42.04	42.00	-30.2	2,243	-1.35%	大買/大賣/
2024/07/09	247	39.90	235	40.14	39.90	12	1,678	0.71%	大買/大賣/
2024/07/08	6	37.93	7	37.26	37.15	-1	1,278	-0.08%
2024/07/05	2	36.88	16	36.78	37.00	-14	1,200	-1.17%
2024/07/04	2	36.18	0	0.00	36.45	2	1,169	0.17%
2024/07/03	1	36.05	0	0.00	36.35	1	1,169	0.09%
2024/07/02	1	35.60	0	0.00	35.40	1	1,142	0.09%
2024/07/01	0	0.00	3	35.80	35.60	-3	1,154	-0.26%
2024/06/28	0	0.00	0.2	35.70	35.70	-0.2	1,181	-0.01%
2024/06/27	1	35.60	0	0.00	35.40	1	1,208	0.08%
2024/06/24	2	35.10	0	0.00	34.90	2	1,999	0.10%
2024/06/21	0	0.00	0	35.15	35.30	0	2,010	0.00%
2024/06/19	0	0.00	2.2	35.10	35.00	-2.2	2,040	-0.11%
2024/06/17	13	36.65	12	36.29	35.75	1	2,033	0.05%
2024/06/14	0.2	34.70	1	34.60	34.30	-0.9	1,941	-0.04%
2024/06/13	1	34.20	0	0.00	34.20	1	1,942	0.05%
2024/06/07	0	0.00	3	35.15	34.95	-3	1,995	-0.15%
2024/06/06	0	0.00	1.1	34.76	34.65	-1.1	2,031	-0.06%
2024/06/05	1	35.15	0	0.00	35.05	1	2,026	0.05%
2024/06/04	1.1	35.61	1	35.70	35.40	0.1	2,059	0.00%
2024/06/03	0.1	35.95	0	0.00	35.70	0.1	2,127	0.01%
2024/05/30	11	36.12	10	36.22	35.70	1	2,313	0.04%
2024/05/29	0	35.45	3	37.03	37.20	-3	2,312	-0.13%
2024/05/27	1	35.30	0	0.00	35.35	1	2,272	0.04%
2024/05/24	14	35.48	0	0.00	35.05	14	2,284	0.61%
2024/05/23	6	35.54	0	0.00	35.45	6	2,287	0.26%
2024/05/21	1	35.20	0	0.00	35.30	1	2,269	0.04%
2024/05/15	0	0.00	1	34.40	34.25	-1	2,247	-0.04%
2024/05/13	1	34.10	1	34.25	34.25	0	2,255	0.00%
2024/05/09	0.1	34.25	2	34.45	34.40	-2	2,254	-0.09%
2024/05/08	0	0.00	5	34.25	34.00	-5	2,254	-0.22%
2024/04/30	0	0.00	6	34.70	34.70	-6	2,269	-0.26%
2024/04/25	0	0.00	8	34.15	34.10	-8	2,265	-0.35%
2024/04/19	1	33.40	0	0.00	34.05	1	2,289	0.04%
2024/04/18	2	34.88	50	34.87	34.70	-48	2,276	-2.11%
2024/04/17	84	35.83	32	35.25	35.20	52	2,303	2.26%
2024/04/16	11	33.80	12.5	34.23	33.80	-1.5	2,303	-0.07%
2024/04/15	5	35.50	0	0.00	35.00	5	2,450	0.20%
2024/04/12	67	36.14	66	35.61	35.50	1	2,513	0.04%
2024/04/10	2.1	35.97	0	0.00	35.50	2.1	2,502	0.08%
2024/04/09	1	35.65	0	0.00	35.55	1	2,498	0.04%
2024/04/03	0.5	35.40	0	0.00	35.05	0.5	2,497	0.02%
2024/04/02	0	35.50	7	35.45	35.35	-7	2,487	-0.28%
2024/03/29	38.3	37.26	175	37.17	35.75	-136.7	2,445	-5.59%	大賣/鉅額交易
2024/03/28	114	39.54	41	39.47	39.50	73	2,276	3.21%	大買/
2024/03/27	85	39.02	3	38.20	39.60	82	1,943	4.22%
2024/03/26	1	36.29	1	36.05	36.00	0	1,684	0.00%
2024/03/22	0	0.00	1	36.55	36.20	-1	1,648	-0.06%
2024/03/21	0	0.00	10	36.12	36.10	-10	1,642	-0.61%
2024/03/19	1	35.60	12	35.81	35.75	-11	1,663	-0.66%
2024/03/14	2	37.20	5	36.14	36.50	-3	1,744	-0.17%
2024/03/12	0	0.00	2	36.70	36.80	-2	1,702	-0.12%
2024/03/11	1	35.40	6.6	35.52	35.40	-5.6	1,661	-0.33%
2024/03/08	0	0.00	4	35.31	35.35	-4	1,694	-0.24%
2024/03/07	22	37.55	13	37.49	36.70	9	1,669	0.54%
2024/03/06	6	37.50	0	0.00	36.95	6	1,602	0.37%
2024/03/05	0.6	35.50	0	0.00	37.30	0.6	1,526	0.04%
2024/03/01	0	35.10	0	0.00	34.70	0	1,436	0.00%
2024/02/27	0	0.00	1	34.70	34.65	-1	1,431	-0.07%
2024/02/26	2	34.00	2	34.25	34.25	0	1,419	0.00%
2024/02/23	1	33.90	0	0.00	33.85	1	1,402	0.07%
2024/02/22	0	0.00	2	34.15	34.25	-2	1,400	-0.14%
2024/02/20	2	34.28	0	0.00	34.30	2	1,410	0.14%
2024/02/15	0	33.43	1	33.40	33.70	-1	1,395	-0.07%
2024/02/05	0	0.00	2	33.90	33.85	-2	1,389	-0.14%
2024/01/29	1	34.90	5	34.95	34.90	-4	1,392	-0.29%
2024/01/26	0	0.00	10	34.85	34.85	-10	1,392	-0.72%
2024/01/24	1	35.55	0	0.00	35.65	1	1,388	0.07%
2024/01/17	0	0.00	1	35.00	35.00	-1	1,389	-0.07%
2024/01/16	0	0.00	10	35.90	35.50	-10	1,373	-0.73%
2024/01/09	2	38.20	3	38.23	37.50	-1	1,242	-0.08%
2024/01/08	2	37.57	3.2	37.47	37.45	-1.2	1,071	-0.11%
2024/01/03	0	0.00	4.2	36.51	36.50	-4.2	980	-0.43%
2024/01/02	0	0.00	10	36.54	36.75	-10	1,000	-1.00%
2023/12/29	0	0.00	0.3	35.70	35.75	-0.3	1,022	-0.03%
2023/12/27	4	35.71	4	35.75	36.00	0	1,061	0.00%
2023/12/26	11.5	35.94	0	0.00	35.95	11.5	1,065	1.08%
2023/12/25	9	36.27	0	0.00	35.95	9	1,048	0.86%
2023/12/15	0	0.00	1	36.05	35.80	-1	1,000	-0.10%
2023/12/14	2	36.10	2	36.05	35.85	0	987	0.00%
2023/12/13	2	36.98	0	0.00	36.10	2	983	0.20%
2023/12/07	0	0.00	1	34.45	34.70	-1	955	-0.10%
2023/12/05	1	35.85	0	0.00	35.95	1	955	0.10%
2023/11/30	1	35.50	1	35.80	35.80	0	909	0.00%
2023/11/24	0	0.00	5	34.00	34.00	-5	842	-0.59%
2023/11/20	1	34.30	2	34.00	34.00	-1	855	-0.12%
2023/11/08	0	0.00	2	34.50	33.70	-2	874	-0.23%
2023/11/07	0.1	33.75	0	0.00	33.70	0.1	900	0.01%
2023/11/02	0	0.00	1	32.50	32.70	-1	955	-0.10%
2023/11/01	1	31.80	0	0.00	31.85	1	954	0.11%
2023/10/31	0	0.00	1	32.25	32.05	-1	954	-0.10%
2023/10/30	0	0.00	1	33.35	33.55	-1	956	-0.10%
2023/10/20	0	0.00	11	31.87	32.30	-11	1,043	-1.05%
2023/10/19	1	32.80	4.1	33.00	32.95	-3.1	1,066	-0.29%
2023/10/18	0	0.00	15	33.40	33.25	-15	1,075	-1.39%
2023/10/13	2	34.43	1	34.50	34.40	1	1,093	0.09%
2023/10/11	0	0.00	11	34.30	34.25	-11	1,113	-0.99%
2023/10/06	1	35.05	0	0.00	34.85	1	1,126	0.09%
2023/10/05	11	35.21	2	35.00	34.90	9	1,109	0.81%
2023/10/04	0	0.00	1	33.95	33.95	-1	1,092	-0.09%
2023/10/03	0	0.00	1	34.50	34.30	-1	1,102	-0.09%
2023/09/26	0	0.00	1	35.65	35.20	-1	1,235	-0.08%
2023/09/22	0	0.00	1	35.25	35.30	-1	1,312	-0.08%
2023/09/19	0	0.00	1	35.90	35.75	-1	1,360	-0.07%
2023/09/18	0	0.00	7	36.05	36.25	-7	1,375	-0.51%
2023/09/13	0	0.00	1	35.95	36.05	-1	1,436	-0.07%
2023/09/12	9	36.81	6	36.70	36.15	3	1,463	0.21%
2023/09/11	4	35.75	0	0.00	35.10	4	1,454	0.28%
2023/09/08	0	0.00	1	35.00	34.75	-1	1,453	-0.07%
2023/09/05	0	35.85	0	0.00	35.80	0	1,586	0.00%
2023/09/04	1	35.55	0	0.00	35.55	1	1,609	0.06%
2023/09/01	2	35.50	0	0.00	35.35	2	1,635	0.12%
2023/08/30	26	35.41	3	35.20	35.55	23	1,671	1.38%
2023/08/29	1	33.85	0	0.00	34.10	1	1,691	0.06%
2023/08/25	1	34.50	0	0.00	34.35	1	1,707	0.06%
2023/08/24	0	0.00	3	35.20	35.10	-3	1,714	-0.17%
2023/08/21	0	35.65	0	0.00	35.50	0	1,766	0.00%
2023/08/17	1	36.00	1	36.10	36.00	0	1,788	0.00%
2023/08/16	0	0.00	3	34.85	34.75	-3	1,786	-0.17%
2023/08/14	1	33.65	4	33.39	33.90	-3	1,867	-0.16%
2023/08/11	3	34.73	1	34.60	34.65	2	1,864	0.11%
2023/08/10	1	36.20	0	0.00	35.45	1	1,840	0.05%
2023/08/09	0	37.40	6	37.15	37.10	-6	1,815	-0.33%
2023/08/08	0	0.00	1	37.10	37.10	-1	1,815	-0.06%
2023/08/07	0	37.80	0	0.00	37.75	0	1,873	0.00%
2023/08/01	1	38.55	0	0.00	38.45	1	1,993	0.05%
2023/07/31	0	0.00	2	39.00	38.75	-2	2,134	-0.09%
2023/07/28	1	38.25	0	0.00	38.25	1	2,213	0.05%
2023/07/27	1.1	38.29	2	38.25	38.25	-0.9	2,230	-0.04%
2023/07/26	2	38.55	0	0.00	37.85	2	2,248	0.09%
2023/07/24	1	36.90	12	36.75	36.50	-11	2,286	-0.48%
2023/07/21	0	0.00	1	37.70	37.70	-1	2,288	-0.04%
2023/07/20	0	0.00	3	38.03	38.00	-3	2,325	-0.13%
2023/07/19	0	0.00	3	38.30	37.80	-3	2,346	-0.13%
2023/07/18	1	38.25	0	0.00	38.15	1	2,410	0.04%
2023/07/17	1	38.25	2	37.75	38.85	-1	2,494	-0.04%
2023/07/13	5	39.05	0	0.00	38.55	5	2,629	0.19%
2023/07/11	2	38.00	4	38.13	38.00	-2	2,786	-0.07%
2023/07/10	2	38.50	0	0.00	38.35	2	3,103	0.06%
2023/07/07	3	38.72	3	38.82	38.55	0	3,329	0.00%
2023/07/06	10	40.41	0	0.00	40.10	10	3,334	0.30%
2023/07/05	1	40.45	0	0.00	40.45	1	3,396	0.03%
2023/07/04	2	40.61	0	0.00	40.60	2	3,497	0.06%
2023/07/03	5	41.46	1.4	41.35	41.30	3.6	3,772	0.10%
2023/06/30	6	41.31	1	41.00	41.70	5	4,439	0.11%
2023/06/28	1	40.75	0	0.00	40.55	1	4,749	0.02%
2023/06/27	1	40.15	0	0.00	40.60	1	4,810	0.02%
2023/06/26	0	40.90	2	40.85	40.90	-2	4,849	-0.04%
2023/06/21	5.1	40.30	1	40.30	40.35	4.1	4,851	0.08%
2023/06/20	1	40.40	0	0.00	40.50	1	4,856	0.02%
2023/06/19	0	0.00	1	40.90	40.90	-1	4,858	-0.02%
2023/06/16	1.2	40.42	0	0.00	40.35	1.2	4,861	0.02%
2023/06/14	1	41.20	0	0.00	41.45	1	4,806	0.02%
2023/06/13	0.2	40.95	1	40.45	40.65	-0.8	4,812	-0.02%
2023/06/12	2	41.00	8	41.01	40.80	-6	4,789	-0.13%
2023/06/09	1	41.65	9	41.62	41.65	-8	4,768	-0.17%
2023/06/08	0	0.00	6	42.78	42.25	-6	4,755	-0.13%
2023/06/07	1	43.30	4	43.48	43.30	-3	4,805	-0.06%
2023/06/06	1	43.00	1	43.05	42.95	0	4,900	0.00%
2023/06/02	5	43.04	0	0.00	43.00	5	4,968	0.10%
2023/06/01	0	0.00	4	42.45	42.80	-4	4,982	-0.08%
2023/05/29	3	42.35	2	42.45	42.45	1	5,000	0.02%
2023/05/26	11	42.47	0	0.00	41.95	11	5,048	0.22%
2023/05/25	5.1	42.75	3	42.60	42.60	2.1	5,041	0.04%
2023/05/24	6	43.30	1	43.20	43.35	5	5,076	0.10%
2023/05/23	0.1	43.45	4	43.71	43.25	-4	5,171	-0.08%
2023/05/22	1	43.25	0	0.00	43.55	1	5,227	0.02%
2023/05/19	3	43.03	0	0.00	42.75	3	5,240	0.06%
2023/05/18	3	43.63	2	43.23	43.50	1	5,227	0.02%
2023/05/17	2	42.58	1	42.80	42.80	1	5,264	0.02%
2023/05/16	1	42.20	0	0.00	42.30	1	5,268	0.02%
2023/05/15	2	42.00	0	0.00	42.00	2	5,303	0.04%
2023/05/12	2	41.35	1	41.95	42.10	1	5,360	0.02%
2023/05/11	5.2	41.85	3	42.38	41.60	2.2	5,493	0.04%
2023/05/09	2	43.23	0	43.00	43.10	2	5,702	0.03%
2023/05/08	0.1	44.59	2	44.05	44.20	-2	5,686	-0.03%
2023/05/05	16	44.99	10	45.03	44.50	6	5,678	0.11%
2023/05/04	8	43.96	20	44.27	44.15	-12	5,590	-0.21%
2023/05/03	4	42.60	0	0.00	42.25	4	5,580	0.07%
2023/05/02	1	43.20	3	43.65	43.20	-2	5,625	-0.04%
2023/04/28	2	43.18	0	0.00	43.10	2	5,616	0.04%
2023/04/27	2	41.95	14	43.14	43.25	-12	5,579	-0.22%
2023/04/25	1	41.80	0	0.00	42.10	1	5,505	0.02%
2023/04/24	9	42.33	0	0.00	42.25	9	5,459	0.16%
2023/04/21	7	42.49	4	42.50	42.05	3	5,467	0.05%
2023/04/20	0	44.77	22	44.12	43.50	-22	5,397	-0.41%
2023/04/19	2	44.45	1	44.60	44.25	1	5,314	0.02%
2023/04/18	2	45.15	5	45.23	44.50	-3	5,249	-0.06%
2023/04/17	13	46.02	14	45.60	45.85	-1	5,204	-0.02%
2023/04/14	15	45.16	3	45.18	45.00	12	5,141	0.23%
2023/04/13	39	47.74	29	47.29	46.00	10	5,034	0.20%
2023/04/12	10	47.05	52	46.74	47.50	-42	4,688	-0.90%
2023/04/11	5	44.86	9	45.37	45.95	-4	4,455	-0.09%
2023/04/10	13	45.29	13	45.43	45.05	0	4,405	0.00%
2023/04/07	59	45.61	17	45.73	45.90	42	4,316	0.97%
2023/04/06	54	46.86	39	46.43	46.30	15	4,189	0.36%
2023/03/31	93	45.79	64	46.04	46.35	29	3,907	0.74%
2023/03/30	38	44.73	36	44.37	44.30	2	3,218	0.06%
2023/03/29	3	42.42	9	43.01	42.90	-6	2,873	-0.21%
2023/03/28	11	42.97	4	42.66	42.65	7	2,877	0.24%
2023/03/24	0	0.00	1	42.85	42.65	-1	2,772	-0.04%
2023/03/23	2	42.98	3	42.90	42.80	-1	2,771	-0.04%
2023/03/21	1	41.95	0	0.00	42.30	1	2,779	0.04%
2023/03/20	1	41.70	0	0.00	41.60	1	2,788	0.04%
2023/03/16	3	40.45	0	0.00	40.45	3	2,989	0.10%
2023/03/15	0.3	42.00	1	41.65	41.70	-0.8	3,104	-0.02%
2023/03/13	2	40.90	10	40.40	41.20	-8	3,547	-0.23%
2023/03/10	0.3	41.90	0	0.00	41.80	0.3	3,666	0.01%
2023/03/09	2	44.68	0	0.00	43.00	2	3,806	0.05%
2023/03/08	2	44.10	7	44.12	44.20	-5	3,857	-0.13%
2023/03/07	3	43.47	4	43.48	43.50	-1	3,828	-0.03%
2023/03/06	1	43.55	12	43.25	43.55	-11	3,847	-0.29%
2023/03/03	1.5	42.30	1	42.40	42.50	0.5	3,820	0.01%
2023/03/02	1	42.40	0	0.00	42.10	1	3,812	0.03%
2023/03/01	4	42.25	10	42.10	42.20	-6	3,834	-0.16%
2023/02/24	0	41.95	15	41.99	41.85	-15	3,842	-0.39%
2023/02/23	1	42.90	5	43.04	43.00	-4	3,805	-0.11%
2023/02/22	13	43.04	34	42.96	42.90	-21	3,824	-0.55%
2023/02/21	31	44.72	4	44.78	44.00	27	3,899	0.69%
2023/02/20	4	43.98	2	44.30	44.30	2	3,878	0.05%
2023/02/17	2	43.35	0	0.00	43.70	2	3,834	0.05%
2023/02/16	1	43.15	1	42.95	43.40	0	3,842	0.00%
2023/02/15	3	43.88	2	43.33	42.70	1	3,947	0.03%
2023/02/14	1	43.05	0	0.00	42.90	1	3,942	0.03%
2023/02/13	4	43.15	14	42.89	43.40	-10	3,999	-0.25%
2023/02/10	4	43.15	2	43.35	43.10	2	4,026	0.05%
2023/02/09	5	44.10	10	44.30	43.80	-5	4,009	-0.12%
2023/02/08	15	43.81	8.4	43.74	43.60	6.6	3,868	0.17%
2023/02/07	19	43.30	8.2	43.36	43.00	10.8	3,791	0.28%
2023/02/06	3	41.95	8	41.74	41.65	-5	3,598	-0.14%
2023/02/03	5	42.85	2	42.20	42.55	3	3,574	0.08%
2023/02/02	1	42.30	17	42.42	42.65	-16	3,545	-0.45%
2023/02/01	4	42.64	1	43.10	42.00	3	3,507	0.09%
2023/01/31	3.1	41.66	11	41.86	41.85	-7.9	3,415	-0.23%
2023/01/30	7	40.00	0	0.00	40.55	7	3,377	0.21%
2023/01/17	0	39.80	37	39.36	39.35	-37	3,377	-1.10%
2023/01/16	1	39.40	0	0.00	39.20	1	3,387	0.03%
2023/01/13	3	39.68	1	39.75	39.75	2	3,396	0.06%
2023/01/12	2	39.90	1	40.10	39.80	1	3,474	0.03%
2023/01/11	3	41.28	0	0.00	40.30	3	3,543	0.08%
2023/01/10	1	40.60	0	0.00	40.20	1	3,518	0.03%
2023/01/09	1	40.25	0	0.00	40.50	1	3,518	0.03%
2023/01/05	4	40.18	0	0.00	39.80	4	3,528	0.11%
2023/01/03	0	0.00	40	38.20	39.00	-40	3,487	-1.15%
2022/12/30	10	38.40	0	0.00	38.30	10	3,502	0.29%
2022/12/28	38	38.68	42	38.23	38.00	-4	3,531	-0.11%
2022/12/27	3	39.67	0	0.00	39.60	3	3,502	0.09%
2022/12/26	0	0.00	11	39.69	39.65	-11	3,502	-0.31%
2022/12/23	3	39.60	0	0.00	39.50	3	3,519	0.09%
2022/12/22	5	40.45	11	40.11	40.25	-6	3,509	-0.17%
2022/12/21	0	0.00	10	40.15	39.95	-10	3,529	-0.28%
2022/12/20	4	40.70	0	0.00	39.80	4	3,548	0.11%
2022/12/16	11	41.41	15	40.91	40.95	-4	3,554	-0.11%
2022/12/15	3	41.90	0	0.00	41.70	3	3,543	0.08%
2022/12/14	2	41.68	6	41.58	41.65	-4	3,554	-0.11%
2022/12/13	3.1	40.57	2	40.85	40.50	1.1	3,514	0.03%
2022/12/12	4	41.05	0	0.00	41.10	4	3,510	0.11%
2022/12/09	14.1	41.77	4	41.65	41.05	10.1	3,507	0.29%
2022/12/08	4	43.69	9	43.77	43.45	-5	3,377	-0.15%
2022/12/07	11	43.48	257	42.95	43.05	-246	3,335	-7.38%	大賣/鉅額交易
2022/12/06	299	45.10	19	46.11	44.70	280	3,263	8.58%	大買/鉅額交易
2022/12/05	12	44.71	470	45.13	44.70	-458	3,003	-15.25%	大賣/鉅額交易
2022/12/02	479	44.85	7	44.74	44.60	472	2,832	16.67%	大買/鉅額交易
2022/12/01	13	44.37	7	44.15	44.50	6	2,700	0.22%
2022/11/30	6	43.09	4	43.20	42.85	2	2,556	0.08%
2022/11/29	2	41.63	0	0.00	41.50	2	2,524	0.08%
2022/11/28	1	41.55	0	0.00	41.60	1	2,583	0.04%
2022/11/25	2	40.40	0	0.00	40.05	2	2,751	0.07%
2022/11/24	0	0.00	7	40.21	40.25	-7	2,922	-0.24%
2022/11/23	2	40.00	9	40.12	39.85	-7	2,988	-0.23%
2022/11/22	1	40.85	1	40.52	40.50	0	2,995	0.00%
2022/11/21	5	41.41	2	41.05	41.05	3	3,026	0.10%
2022/11/18	7.1	41.44	8	41.59	41.00	-1	3,041	-0.03%
2022/11/17	6	42.24	203	41.80	42.10	-197	3,030	-6.50%	大賣/鉅額交易
2022/11/16	177	41.28	317	41.35	41.25	-140	2,924	-4.79%	大買/大賣/鉅額交易
2022/11/15	1	40.55	2	40.70	40.35	-1	2,859	-0.03%
2022/11/14	1	40.60	25	41.12	40.60	-24	2,875	-0.83%
2022/11/11	273	41.01	169	42.31	41.40	104	2,872	3.62%	大買/大賣/鉅額交易
2022/11/10	263	40.87	0	0.00	41.00	263	2,796	9.40%	大買/鉅額交易
2022/11/09	10	39.88	54	40.62	39.65	-44	2,883	-1.53%
2022/11/08	6	39.50	7	40.04	39.60	-1	2,859	-0.03%
2022/11/07	106	38.60	114	39.21	38.80	-8	2,811	-0.28%	大買/大賣/
2022/11/04	54	38.71	4	38.55	38.50	50	2,815	1.78%
2022/11/03	0	0.00	5	38.45	38.20	-5	2,878	-0.17%
2022/10/31	1	36.60	0	0.00	36.40	1	2,967	0.03%
2022/10/28	1	36.15	0	0.00	36.50	1	2,983	0.03%
2022/10/26	6	37.94	5	38.50	37.05	1	3,055	0.03%
2022/10/24	0	0.00	5	38.60	38.20	-5	3,116	-0.16%
2022/10/21	2	37.60	0	0.00	37.60	2	3,166	0.06%
2022/10/20	15	38.62	18	38.78	38.00	-3	3,197	-0.09%
2022/10/19	9	39.11	9	39.22	38.90	0	3,194	0.00%
2022/10/17	1	35.50	1	36.35	36.55	0	3,312	0.00%
2022/10/14	0	0.00	1	36.05	36.35	-1	3,355	-0.03%
2022/10/13	6	35.09	1	35.10	34.90	5	3,402	0.15%
2022/10/07	55.2	39.04	7	39.74	39.10	48.2	3,544	1.36%
2022/10/05	4	39.11	5	40.05	38.70	-1	3,719	-0.03%
2022/10/04	0.3	38.56	0	0.00	38.45	0.3	3,730	0.01%
2022/09/29	1	36.60	0	0.00	36.25	1	3,827	0.03%
2022/09/27	1	36.80	0	0.00	37.40	1	3,866	0.03%
2022/09/26	29	37.77	0	0.00	37.50	29	3,884	0.75%
2022/09/23	5	39.00	15	39.60	39.00	-10	3,951	-0.25%
2022/09/22	1	38.75	0	0.00	39.65	1	3,997	0.03%
2022/09/21	6	39.49	9	39.49	39.55	-3	4,029	-0.07%
2022/09/19	10	40.08	1	40.05	40.05	9	4,252	0.21%
2022/09/16	8	41.01	0	0.00	40.70	8	4,372	0.18%
2022/09/15	3	42.12	2	42.03	41.60	1	4,449	0.02%
2022/09/14	3	41.90	1.3	41.62	42.45	1.7	4,515	0.04%
2022/09/13	5	41.74	177	42.76	42.80	-172	4,599	-3.74%	大賣/鉅額交易
2022/09/12	3	41.80	5	42.00	41.90	-2	4,685	-0.04%
2022/09/07	8	41.18	5	41.55	41.20	3	5,027	0.06%
2022/09/06	2	42.45	25	41.39	40.80	-23	5,431	-0.42%
2022/09/05	15.3	43.24	206	44.40	41.85	-190.8	5,500	-3.47%	大賣/鉅額交易
2022/09/02	383	44.04	93	43.85	44.00	290	5,465	5.31%	大買/鉅額交易
2022/09/01	199	44.10	106	44.36	42.60	93	5,552	1.67%	大買/大賣/
2022/08/31	106	43.09	257.6	42.95	43.70	-151.6	5,750	-2.64%	大買/大賣/鉅額交易
2022/08/30	124	42.12	5	41.90	42.15	119	5,832	2.04%	大買/鉅額交易
2022/08/29	26	40.20	19	40.49	40.45	7	6,552	0.11%
2022/08/26	1	41.75	1	42.15	41.80	0	6,924	0.00%
2022/08/25	1	40.95	3	41.08	40.95	-2	7,712	-0.03%
2022/08/24	1	40.35	3	40.50	40.35	-2	7,971	-0.03%
2022/08/23	0	0.00	1	41.20	41.00	-1	8,142	-0.01%
2022/08/22	3	40.90	8	40.81	40.75	-5	8,267	-0.06%
2022/08/19	1	41.35	0	0.00	41.25	1	8,258	0.01%
2022/08/18	0	0.00	3	41.48	41.60	-3	8,270	-0.04%
2022/08/17	4	41.10	0	0.00	41.10	4	8,253	0.05%
2022/08/16	27.3	42.03	53	42.32	41.75	-25.7	8,245	-0.31%
2022/08/15	1	41.35	10	40.93	41.50	-9	8,183	-0.11%
2022/08/12	2	40.48	0	0.00	40.25	2	8,134	0.02%
2022/08/11	2	40.40	13	40.18	40.10	-11	8,125	-0.14%
2022/08/10	2	41.00	5	40.92	40.75	-3	8,086	-0.04%
2022/08/09	3	39.80	5	40.32	40.65	-2	8,024	-0.02%
2022/08/08	1.5	39.45	6	39.13	39.80	-4.5	7,978	-0.06%
2022/08/05	1	37.90	1	38.60	38.55	0	7,939	0.00%
2022/08/04	0	0.00	2	37.05	37.25	-2	7,932	-0.03%
2022/08/03	0	0.00	8	38.22	37.60	-8	7,932	-0.10%
2022/08/02	15	38.16	17	38.27	38.30	-2	7,931	-0.03%
2022/08/01	4	39.85	11	40.11	39.75	-7	7,891	-0.09%
2022/07/29	34	39.64	2	39.43	39.15	32	7,858	0.41%
2022/07/28	4	38.71	5	38.90	38.70	-1	7,851	-0.01%
2022/07/26	1	38.50	1	38.55	38.15	0	7,807	0.00%
2022/07/25	9	37.92	4	37.99	38.00	5	7,763	0.06%
2022/07/22	5	37.64	104	36.75	37.05	-99	7,746	-1.28%	大賣/
2022/07/21	100	35.90	5	36.02	36.15	95	7,640	1.24%
2022/07/20	6	35.98	0	0.00	35.50	6	7,618	0.08%
2022/07/18	2	36.10	2	36.30	35.65	0	7,549	0.00%
2022/07/15	2	35.40	0	0.00	35.50	2	7,534	0.03%
2022/07/14	35	35.27	28	35.04	35.75	7	7,460	0.09%
2022/07/13	7	37.79	1	37.45	37.30	6	7,326	0.08%
2022/07/12	11	37.80	0	0.00	37.40	11	7,309	0.15%
2022/07/11	1	39.55	0	0.00	39.70	1	7,307	0.01%
2022/07/08	5	40.00	7	39.92	39.55	-2	7,343	-0.03%
2022/07/07	1	38.70	8	38.23	38.45	-7	7,713	-0.09%
2022/07/06	1	39.00	6	38.43	37.80	-5	7,847	-0.06%
2022/07/04	5	38.80	0	0.00	38.80	5	8,498	0.06%
2022/07/01	18	41.29	11	40.46	38.80	7	8,901	0.08%
2022/06/29	17	43.76	15	43.67	43.50	2	9,490	0.02%
2022/06/28	6	45.15	3	45.45	44.25	3	9,690	0.03%
2022/06/27	1	46.30	17	45.71	45.60	-16	9,628	-0.17%
2022/06/24	12	45.00	1	45.00	44.85	11	9,490	0.12%
2022/06/23	3	42.67	12	41.89	42.75	-9	9,384	-0.10%
2022/06/22	19	44.33	10	44.92	42.80	9	9,358	0.10%
2022/06/21	9	45.01	20	43.93	45.45	-11	9,373	-0.12%
2022/06/20	15	44.85	3	45.50	42.65	12	9,360	0.13%
2022/06/17	13	45.24	16	45.48	45.90	-3	9,340	-0.03%
2022/06/16	18	46.05	7	47.09	45.05	11	9,253	0.12%
2022/06/15	85	47.81	82	47.85	46.50	3	9,064	0.03%
2022/06/14	34	46.01	27	46.35	46.80	7	8,648	0.08%
2022/06/13	17	45.99	6	46.36	46.25	11	8,523	0.13%
2022/06/10	10	47.00	5	47.12	46.85	5	8,453	0.06%
2022/06/09	19	47.37	29	47.47	46.90	-10	8,270	-0.12%
2022/06/08	77	46.58	60	46.38	46.45	17	7,865	0.22%
2022/06/07	67	48.04	84	47.79	46.80	-17	7,610	-0.22%
2022/06/06	50	46.89	228	46.98	46.00	-178	6,831	-2.61%	大賣/鉅額交易
2022/06/02	217	46.24	21	46.35	47.15	196	6,442	3.04%	大買/鉅額交易
2022/06/01	5	43.69	3	44.12	43.25	2	5,640	0.04%
2022/05/31	1	43.20	12	43.18	43.30	-11	5,373	-0.20%
2022/05/30	3	41.68	11	42.11	42.30	-8	5,287	-0.15%
2022/05/27	0	40.45	4	40.70	40.60	-4	5,150	-0.08%
2022/05/26	28	40.78	14	40.93	40.00	14	5,173	0.27%
2022/05/25	15	40.01	1	40.15	40.00	14	5,144	0.27%
2022/05/24	10	39.86	6	40.12	39.25	4	5,178	0.08%
2022/05/23	37	40.17	28	40.89	40.70	9	5,144	0.17%
2022/05/19	9	38.21	5	38.50	38.95	4	5,095	0.08%
2022/05/18	7	38.90	2	39.10	38.90	5	5,098	0.10%
2022/05/17	4	38.70	2	38.60	38.60	2	5,143	0.04%
2022/05/13	0	0.00	8	38.48	38.10	-8	5,261	-0.15%
2022/05/12	3	38.00	0	0.00	38.00	3	5,301	0.06%
2022/05/11	0	0.00	1	39.50	38.85	-1	5,332	-0.02%
2022/05/10	3	38.90	0	0.00	39.00	3	5,427	0.06%
2022/05/09	16	39.78	18	39.24	38.90	-2	5,506	-0.04%
2022/05/06	1	39.95	4	40.48	40.85	-3	5,774	-0.05%
2022/05/05	5	40.44	4	40.35	40.85	1	6,053	0.02%
2022/05/04	1	39.90	0	0.00	39.80	1	6,258	0.02%
2022/05/03	4	40.50	2	40.58	40.20	2	6,536	0.03%
2022/04/28	10	40.09	0	0.00	39.30	10	6,630	0.15%
2022/04/27	0	0.00	5	39.20	39.40	-5	6,799	-0.07%
2022/04/26	4	40.08	0	0.00	40.50	4	6,956	0.06%
2022/04/25	3	40.70	0	0.00	40.85	3	6,974	0.04%
2022/04/22	1	41.70	0	0.00	41.70	1	7,011	0.01%
2022/04/21	0	0.00	6	42.00	42.10	-6	7,023	-0.09%
2022/04/20	1	41.00	0	0.00	41.00	1	7,015	0.01%
2022/04/19	0	0.00	5	40.94	41.00	-5	7,040	-0.07%
2022/04/18	1	41.25	1	41.10	40.35	0	7,054	0.00%
2022/04/15	2	42.00	0	0.00	41.80	2	7,040	0.03%
2022/04/14	3	42.97	1	43.00	43.10	2	7,033	0.03%
2022/04/13	49	44.98	50	45.03	43.75	-1	7,047	-0.01%
2022/04/12	4	43.11	12	42.99	43.45	-8	6,629	-0.12%
2022/04/11	13	42.92	4	44.01	42.55	9	6,476	0.14%
2022/04/08	36	42.99	16	43.41	43.80	20	6,156	0.32%
2022/04/07	12	43.05	22	43.27	42.95	-10	5,796	-0.17%
2022/04/06	0	0.00	2	40.50	40.40	-2	5,378	-0.04%
2022/04/01	21	42.85	215	43.26	41.50	-194	5,326	-3.64%	大賣/鉅額交易
2022/03/31	208	42.96	8	41.91	42.70	200	4,699	4.26%	大買/鉅額交易
2022/03/30	0	0.00	6	40.80	40.95	-6	4,508	-0.13%
2022/03/29	2	40.53	1	39.95	39.90	1	4,507	0.02%
2022/03/28	7	40.13	3	40.50	40.65	4	4,522	0.09%
2022/03/25	0	0.00	14	41.21	41.15	-14	4,505	-0.31%
2022/03/24	2	40.98	0	0.00	40.55	2	4,467	0.04%
2022/03/23	4	41.14	7	41.31	41.25	-3	4,439	-0.07%
2022/03/22	3	41.08	4	40.93	41.15	-1	4,403	-0.02%
2022/03/21	2	39.58	0	0.00	40.35	2	4,325	0.05%
2022/03/17	10	39.00	0	0.00	38.80	10	4,468	0.22%
2022/03/15	0	0.00	1	37.70	37.50	-1	4,702	-0.02%
2022/03/14	1	38.20	1	38.10	38.20	0	4,761	0.00%
2022/03/11	2	38.20	0	0.00	38.15	2	4,926	0.04%
2022/03/10	0	0.00	5	38.70	38.30	-5	5,070	-0.10%
2022/03/09	0	0.00	1	37.10	37.75	-1	5,219	-0.02%
2022/03/08	7	36.15	12	36.64	36.00	-5	5,317	-0.09%
2022/03/07	11	37.44	3	37.40	37.10	8	5,357	0.15%
2022/03/04	4	39.83	107	39.59	39.05	-103	5,446	-1.89%	大賣/鉅額交易
2022/03/03	110	40.83	7	40.56	39.80	103	5,537	1.86%	大買/鉅額交易
2022/03/02	1	40.15	3	40.10	39.95	-2	5,566	-0.04%
2022/03/01	2	40.55	12	40.70	40.50	-10	5,708	-0.18%
2022/02/25	6	39.50	10	39.28	38.80	-4	6,023	-0.07%
2022/02/24	5	39.35	27	39.44	38.60	-22	6,108	-0.36%
2022/02/23	0	0.00	5	40.46	40.55	-5	6,144	-0.08%
2022/02/22	0	0.00	2	39.98	39.70	-2	6,348	-0.03%
2022/02/21	2	40.80	1	40.80	40.80	1	6,731	0.02%
2022/02/18	1	40.85	2.1	40.84	40.85	-1.1	6,936	-0.02%
2022/02/17	1.1	40.56	0	0.00	40.85	1.1	7,449	0.01%
2022/02/16	14.1	41.73	0	0.00	42.05	14.1	7,729	0.18%
2022/02/15	5.2	40.93	3	40.80	40.35	2.2	7,766	0.03%
2022/02/14	7.1	39.60	0	0.00	39.40	7.1	7,968	0.09%
2022/02/11	1.1	41.20	5	40.90	40.75	-3.9	8,079	-0.05%
2022/02/10	0.1	41.75	2	42.00	41.60	-1.9	8,150	-0.02%
2022/02/09	15.1	42.39	2	42.35	42.00	13.1	8,151	0.16%
2022/02/08	2.3	42.98	2	42.00	42.50	0.3	8,338	0.00%
2022/02/07	3.2	41.24	36	41.27	41.90	-32.8	8,113	-0.40%
2022/01/26	29.1	39.73	30.2	39.93	39.30	-1.1	7,866	-0.01%
2022/01/25	13.1	39.83	18	39.90	38.50	-5	7,821	-0.06%
2022/01/24	2	38.18	1	37.40	38.20	1	7,673	0.01%
2022/01/21	2	39.60	14	39.00	38.90	-12	7,730	-0.16%
2022/01/20	29	39.68	16	39.94	39.45	13	7,757	0.17%
2022/01/19	3	38.28	17	37.00	38.20	-14	7,660	-0.18%
2022/01/18	6	36.63	1	36.90	36.85	5	7,727	0.06%
2022/01/17	4	36.65	0	0.00	37.05	4	7,792	0.05%
2022/01/14	2	34.08	2	34.11	34.45	0	7,750	0.00%
2022/01/13	5	35.29	1	35.10	35.10	4	7,752	0.05%
2022/01/12	3	35.90	0	35.70	35.50	3	7,751	0.04%
2022/01/11	6	36.73	0.1	36.70	36.45	6	7,759	0.08%
2022/01/07	6	37.09	9.1	37.39	37.30	-3.1	7,774	-0.04%
2022/01/06	8	37.98	5.2	39.33	38.50	2.8	7,781	0.04%
2022/01/05	5	39.92	7	39.91	39.90	-2	7,727	-0.03%
2022/01/04	2.2	39.86	10	40.00	39.85	-7.8	7,774	-0.10%
2022/01/03	2	39.85	1	39.80	39.70	1	7,792	0.01%
2021/12/30	1	40.00	0	0.00	39.95	1	7,824	0.01%
2021/12/29	2	39.90	0	0.00	40.05	2	7,915	0.03%
2021/12/27	10	40.13	3	40.22	40.30	7	8,295	0.08%
2021/12/24	6	40.66	3.2	41.41	39.95	2.8	8,359	0.03%
2021/12/23	6	41.32	2	41.15	41.15	4	8,360	0.05%
2021/12/22	0	41.35	5	41.40	41.40	-5	8,433	-0.06%
2021/12/21	4	40.80	0	0.00	40.95	4	8,597	0.05%
2021/12/20	1	40.60	2	41.10	41.05	-1	8,603	-0.01%
2021/12/17	2.1	40.30	0	0.00	40.00	2.1	8,562	0.02%
2021/12/16	5	41.07	0	0.00	41.20	5	8,485	0.06%
2021/12/15	5	40.61	0	0.00	41.15	5	8,434	0.06%
2021/12/14	13	41.80	11	40.73	40.90	2	8,390	0.02%
2021/12/13	3	43.68	8	43.78	43.00	-5	8,274	-0.06%
2021/12/10	8.4	43.08	31	43.11	44.50	-22.7	8,162	-0.28%
2021/12/09	0	0.00	1.1	45.99	44.50	-1.1	8,038	-0.01%
2021/12/08	2	45.45	0	0.00	45.15	2	7,958	0.03%
2021/12/07	0	0.00	3	45.67	45.85	-3	7,912	-0.04%
2021/12/06	1	45.10	3.3	45.76	45.45	-2.3	7,813	-0.03%
2021/12/03	1	43.95	9	44.96	44.50	-8	7,663	-0.10%
2021/12/02	1	43.45	0	0.00	43.05	1	7,505	0.01%
2021/12/01	0	0.00	0	43.60	43.40	0	7,396	0.00%
2021/11/30	0	0.00	10	43.71	43.40	-10	7,356	-0.14%
2021/11/29	10.1	41.10	2.2	42.22	42.25	7.9	7,265	0.11%
2021/11/26	18.1	43.11	0	42.30	42.90	18.1	7,148	0.25%
2021/11/25	11.2	44.57	102	45.20	44.95	-90.8	7,006	-1.30%	大賣/
2021/11/24	155	44.85	87	44.80	45.15	68	6,847	0.99%	大買/
2021/11/23	16	42.47	11	42.91	42.05	5	6,516	0.08%
2021/11/22	29	43.33	51.2	43.59	43.00	-22.2	6,432	-0.34%
2021/11/19	21	44.24	47	43.97	43.65	-26	6,353	-0.41%
2021/11/18	67	44.59	92	45.07	44.10	-25	6,144	-0.41%
2021/11/17	19	43.94	29.2	43.37	43.50	-10.2	5,726	-0.18%
2021/11/16	102.2	43.43	424	43.59	42.05	-321.8	5,502	-5.85%	大買/大賣/鉅額交易
2021/11/15	432	41.25	139	40.62	41.55	293	4,984	5.88%	大買/大賣/鉅額交易
2021/11/12	24	38.42	4.8	39.34	37.80	19.3	4,667	0.41%
2021/11/11	113	41.26	116.2	40.63	39.00	-3.2	4,548	-0.07%	大買/大賣/
2021/11/10	585.6	39.97	593.8	39.73	39.50	-8.2	4,331	-0.19%	大買/大賣/
2021/11/09	9	38.89	10	38.99	38.85	-1	4,179	-0.02%
2021/11/08	21	38.57	7	38.58	38.00	14	4,063	0.34%
2021/11/05	32.8	39.21	30	39.20	39.80	2.8	3,986	0.07%
2021/11/04	0.3	38.20	9	38.11	38.20	-8.7	3,769	-0.23%
2021/11/03	0	0.00	1.1	37.77	37.00	-1.1	3,715	-0.03%
2021/11/02	167	38.46	158	37.82	37.10	9	3,701	0.24%	大買/大賣/
2021/11/01	34	38.60	44	37.97	37.70	-10	3,523	-0.28%
2021/10/29	8	37.38	8	36.86	37.10	0	3,433	0.00%
2021/10/28	32	37.31	272	37.30	35.70	-240	3,373	-7.11%	大賣/鉅額交易
2021/10/27	323.1	36.45	169	36.36	36.60	154.1	3,439	4.48%	大買/大賣/鉅額交易
2021/10/26	578.4	35.81	461	35.78	35.70	117.4	3,391	3.46%	大買/大賣/鉅額交易
2021/10/25	1	33.65	7	33.73	33.85	-6	3,153	-0.19%
2021/10/21	1	32.30	129	33.00	32.25	-128	3,112	-4.11%	大賣/鉅額交易
2021/10/20	0	0.00	26	33.10	32.85	-26	3,094	-0.84%
2021/10/19	211	33.00	56	33.23	33.00	155	3,099	5.00%	大買/鉅額交易
2021/10/18	1	32.00	0	0.00	31.85	1	3,073	0.03%
2021/10/15	0	0.00	10	32.20	32.10	-10	3,100	-0.32%
2021/10/14	5	31.90	0	0.00	31.85	5	3,070	0.16%
2021/10/13	0	0.00	6	30.25	30.25	-6	3,034	-0.20%
2021/10/12	15	30.79	11	30.76	30.45	4	3,022	0.13%
2021/10/08	1	32.55	1	33.55	32.45	0	2,967	0.00%
2021/10/07	1	33.64	12	33.35	33.05	-11	2,948	-0.37%
2021/10/06	5	33.79	5	33.49	33.00	0	2,963	0.00%
2021/10/05	32	33.70	12	33.51	32.70	20	2,869	0.70%
2021/10/04	20	32.15	12	32.76	33.10	8	2,536	0.31%
2021/10/01	5	33.05	0	0.00	30.85	5	2,491	0.20%
2021/09/30	3	32.83	0	0.00	33.20	3	2,443	0.12%
2021/09/29	2	34.03	3	33.28	32.00	-1	2,568	-0.04%
2021/09/28	160	33.03	202.1	33.28	32.80	-42.1	2,567	-1.64%	大買/大賣/
2021/09/27	50	32.27	0	0.00	31.70	50	2,393	2.09%
2021/09/16	1	31.45	0	0.00	31.25	1	2,550	0.04%
2021/09/15	0	0.00	2	31.95	31.95	-2	2,544	-0.08%
2021/09/10	12.1	31.89	10	31.40	31.40	2.1	2,492	0.08%
2021/09/06	1	32.40	1	33.00	31.75	0	2,365	0.00%
2021/08/31	0	0.00	1	30.75	30.75	-1	2,302	-0.04%
2021/08/27	0	0.00	1	31.20	31.25	-1	2,301	-0.04%
2021/08/24	0	0.00	3	30.33	30.85	-3	2,252	-0.13%
2021/08/19	2	29.00	0	0.00	29.10	2	2,296	0.09%
2021/08/16	0	0.00	7	29.23	29.15	-7	2,316	-0.30%
2021/08/13	2	31.58	2	31.48	31.05	0	2,297	0.00%
2021/08/11	1	31.20	6	31.05	31.05	-5	2,300	-0.22%
2021/08/09	0	0.00	1	35.15	35.10	-1	2,218	-0.05%
2021/08/06	3.5	37.00	24	36.63	36.50	-20.5	2,215	-0.93%
2021/08/05	1	38.30	55	38.42	38.25	-54	2,210	-2.44%
2021/08/04	60.3	38.99	0	0.00	38.35	60.3	2,225	2.71%
2021/08/03	0	0.00	95	39.15	38.70	-95	2,185	-4.35%
2021/08/02	278.2	38.90	173	39.20	39.20	105.2	2,114	4.98%	大買/大賣/鉅額交易
2021/07/30	11	37.19	3	36.95	36.50	8	1,928	0.41%
2021/07/29	1	34.60	1	35.00	35.00	0	1,859	0.00%
2021/07/28	5	33.08	6	33.84	33.60	-1	1,858	-0.05%
2021/07/27	3	35.47	5	35.95	35.10	-2	1,864	-0.11%
2021/07/26	1	35.85	0	0.00	35.50	1	1,836	0.05%
2021/07/23	1	35.50	1	35.65	35.55	0	1,828	0.00%
2021/07/22	7	33.96	1	34.20	33.85	6	1,816	0.33%
2021/07/20	0	0.00	2	34.25	34.05	-2	1,768	-0.11%
2021/07/19	0	0.00	3	35.47	35.05	-3	1,759	-0.17%
2021/07/16	1	35.80	11	35.85	35.65	-10	1,774	-0.56%
2021/07/14	2	35.88	1.7	36.37	35.35	0.3	1,777	0.01%
2021/07/13	0	0.00	15.1	39.08	36.95	-15.1	1,760	-0.86%
2021/07/12	0	0.00	16.1	37.18	37.10	-16.1	1,705	-0.95%
2021/07/09	0	0.00	2	37.03	36.90	-2	1,695	-0.12%
2021/07/08	1	38.10	7	38.36	37.95	-6	1,702	-0.35%
2021/07/07	10	38.47	1	37.75	37.55	9	1,709	0.53%
2021/07/06	19	39.51	6	39.85	38.45	13	1,717	0.76%
2021/07/05	25	38.16	19.6	35.63	38.35	5.4	1,591	0.34%
2021/07/02	0	0.00	3	35.05	34.90	-3	1,550	-0.19%
2021/07/01	3	35.45	0	0.00	35.00	3	1,602	0.19%
2021/06/30	20	35.65	7	35.69	35.80	13	1,688	0.77%
2021/06/29	8	33.26	1	33.10	33.05	7	1,671	0.42%
2021/06/28	2	32.33	1	31.05	33.90	1	1,655	0.06%
2021/06/25	4	30.64	0	0.00	31.40	4	1,624	0.25%
2021/06/24	3	30.30	0	0.00	30.00	3	1,635	0.18%
2021/06/21	0	0.00	2	29.55	28.70	-2	1,641	-0.12%
2021/06/18	1	30.05	0	0.00	30.10	1	1,661	0.06%
2021/06/09	0	0.00	1	30.20	30.20	-1	1,736	-0.06%
2021/06/08	3	30.18	0	0.00	30.15	3	1,751	0.17%
2021/06/07	2	28.93	1	28.40	29.15	1	1,762	0.06%
2021/06/04	2	29.75	14	29.66	29.40	-12	1,782	-0.67%
2021/06/03	1	30.00	0	0.00	30.10	1	1,814	0.06%
2021/06/02	0	0.00	10	30.95	30.15	-10	1,846	-0.54%
2021/06/01	1	30.80	0	0.00	30.40	1	1,854	0.05%
2021/05/31	2	30.55	2	30.40	30.20	0	1,874	0.00%
2021/05/28	0	0.00	20	30.67	30.65	-20	1,888	-1.06%
2021/05/27	7	31.02	57	30.46	30.50	-50	1,913	-2.61%
2021/05/26	1	30.50	2	30.30	32.20	-1	1,915	-0.05%
2021/05/21	2	26.15	30	26.20	26.25	-28	2,054	-1.36%
2021/05/20	2	26.25	0	0.00	26.15	2	2,175	0.09%
2021/05/19	1	26.30	0	0.00	26.15	1	2,202	0.05%
2021/05/17	0	0.00	22	25.63	24.80	-22	2,232	-0.99%
2021/05/13	1	26.90	0	0.00	27.00	1	2,215	0.05%
2021/05/12	1	27.85	0	0.00	27.75	1	2,197	0.05%
2021/05/11	4	31.48	1	31.60	30.80	3	2,215	0.14%
2021/05/07	11	35.20	0.1	35.60	35.00	10.9	2,241	0.49%
2021/05/05	6	32.80	4	33.83	33.65	2	2,287	0.09%
2021/05/04	1	31.50	3	32.57	32.90	-2	2,364	-0.08%
2021/05/03	0	0.00	1	35.10	35.00	-1	2,360	-0.04%
2021/04/28	3	37.33	0	0.00	37.30	3	2,374	0.13%
2021/04/27	1	37.85	15	37.85	37.80	-14	2,405	-0.58%
2021/04/26	0	0.00	8	38.24	38.20	-8	2,420	-0.33%
2021/04/23	0	0.00	3	37.93	38.00	-3	2,436	-0.12%
2021/04/22	0	0.00	6	38.49	37.70	-6	2,468	-0.24%
2021/04/21	3	38.82	3	38.70	38.60	0	2,455	0.00%
2021/04/20	1	38.80	3	38.75	39.00	-2	2,478	-0.08%
2021/04/19	12	39.30	1	39.50	38.95	11	2,522	0.44%
2021/04/15	2	38.68	0	0.00	38.90	2	2,616	0.08%
2021/04/14	14	39.39	5	38.50	38.50	9	2,618	0.34%
2021/04/13	4	39.24	0	0.00	38.80	4	2,642	0.15%
2021/04/12	16	40.50	26	40.01	39.75	-10	2,657	-0.38%
2021/04/09	4	42.50	5	42.64	41.65	-1	2,658	-0.04%
2021/04/08	3	43.42	7.1	43.07	43.80	-4.1	2,631	-0.16%
2021/04/07	11	42.84	485	42.83	43.60	-474	2,621	-18.08%	大賣/鉅額交易
2021/04/06	501	42.08	56	42.39	44.00	445	2,567	17.33%	大買/鉅額交易
2021/04/01	51	39.76	8	39.98	40.15	43	2,509	1.71%
2021/03/31	1	38.30	20	38.44	38.20	-19	2,574	-0.74%
2021/03/30	3	39.57	16	39.04	39.10	-13	2,591	-0.50%
2021/03/29	4	39.60	30	37.72	39.70	-26	2,588	-1.00%
2021/03/25	1	37.64	1	37.50	37.45	0	2,637	0.00%
2021/03/24	1	37.50	0	0.00	37.45	1	2,662	0.04%
2021/03/23	0.3	38.83	7	38.61	38.25	-6.8	2,673	-0.25%
2021/03/22	0.1	39.50	0	0.00	39.15	0.1	2,662	0.00%
2021/03/19	3.1	40.38	2	40.00	40.05	1.1	2,679	0.04%
2021/03/18	0.1	39.90	2	39.75	40.95	-1.9	2,686	-0.07%
2021/03/16	0.2	39.92	0	0.00	39.50	0.2	2,737	0.01%
2021/03/15	3.1	39.90	23	39.97	39.90	-19.9	2,774	-0.72%
2021/03/12	1.1	39.09	0	0.00	39.40	1.1	2,845	0.04%
2021/03/11	0.1	40.00	0	0.00	39.90	0.1	3,008	0.00%
2021/03/10	0.1	40.02	0	0.00	39.70	0.1	3,231	0.00%
2021/03/09	2	39.50	3	39.67	39.70	-1	3,461	-0.03%
2021/03/08	3.1	41.31	236	40.84	40.80	-232.9	3,641	-6.40%	大賣/鉅額交易
2021/03/05	0.1	42.35	6	42.68	42.35	-5.9	3,669	-0.16%
2021/03/04	29	43.42	0	0.00	42.95	29	3,788	0.77%
2021/03/03	0.1	42.85	0	0.00	42.85	0.1	3,801	0.00%
2021/03/02	74	44.90	166	44.11	43.60	-92	3,807	-2.42%	大賣/
2021/02/26	0	0.00	2	44.00	44.85	-2	3,845	-0.05%
2021/02/25	173	44.98	145	44.05	45.55	28	3,906	0.72%	大買/大賣/
2021/02/24	5	43.72	171	44.22	43.15	-166	3,993	-4.16%	大賣/鉅額交易
2021/02/23	77	44.99	181	45.00	45.00	-104	4,048	-2.57%	大賣/鉅額交易
2021/02/22	157	43.02	236	43.32	45.55	-79	4,054	-1.95%	大買/大賣/
2021/02/19	32.2	40.69	6	40.33	41.45	26.2	3,988	0.66%
2021/02/18	5	39.74	0	0.00	40.05	5	4,055	0.12%
2021/02/17	257.3	39.85	202	39.26	40.00	55.3	4,124	1.34%	大買/大賣/
2021/02/05	0	0.00	9	39.08	38.30	-9	4,118	-0.22%
2021/02/04	5	39.25	0	0.00	38.95	5	4,168	0.12%
2021/02/03	3	38.55	2	39.00	38.65	1	4,249	0.02%
2021/02/02	131	40.53	0	0.00	39.30	131	4,321	3.03%	大買/鉅額交易
2021/02/01	0	0.00	20	36.20	38.05	-20	4,378	-0.46%
2021/01/29	15	39.62	3	38.88	38.00	12	4,542	0.26%
2021/01/28	0	0.00	9	38.58	38.95	-9	4,791	-0.19%
2021/01/27	2	37.60	27	38.16	38.00	-25	5,020	-0.50%
2021/01/26	22	39.01	42	37.83	38.60	-20	5,387	-0.37%
2021/01/25	40	36.10	0	0.00	36.90	40	5,574	0.72%
2021/01/22	3	33.65	2	33.10	33.55	1	5,613	0.02%
2021/01/21	10	34.63	3	34.32	34.20	7	5,605	0.12%
2021/01/20	2	34.50	2	34.30	34.05	0	5,602	0.00%
2021/01/19	14	36.38	0	0.00	36.35	14	5,579	0.25%
2021/01/18	7	37.10	0	0.00	37.20	7	5,586	0.13%
2021/01/15	2.1	38.95	2	38.70	38.70	0.1	5,587	0.00%
2021/01/14	0	0.00	11	38.00	37.95	-11	5,599	-0.20%
2021/01/13	10	38.69	1.3	36.90	38.20	8.7	5,663	0.15%
2021/01/12	8	38.13	1	36.50	35.95	7	5,738	0.12%
2021/01/11	11	36.55	7	37.33	37.65	4	5,783	0.07%
2021/01/08	5	39.31	1	39.40	39.05	4	5,781	0.07%
2021/01/07	2	40.40	29	39.96	40.00	-27	5,826	-0.46%
2021/01/06	4	40.41	129	40.07	39.80	-125	5,971	-2.09%	大賣/鉅額交易
2021/01/05	148	43.10	210	41.62	41.60	-62	5,985	-1.04%	大買/大賣/
2021/01/04	189	42.72	394	42.13	42.80	-205	6,044	-3.39%	大買/大賣/鉅額交易
2020/12/30	421	41.58	0	0.00	42.00	421	6,061	6.95%	大買/鉅額交易
2020/12/29	5	39.50	8	40.07	39.50	-3	6,028	-0.05%
2020/12/28	6	39.14	7	39.26	39.15	-1	6,021	-0.02%
2020/12/25	13	40.40	8	40.34	40.35	5	5,973	0.08%
2020/12/24	4	42.14	0	0.00	41.80	4	5,891	0.07%
2020/12/23	4	42.03	0	0.00	42.50	4	5,922	0.07%
2020/12/22	4	42.19	0	0.00	41.50	4	5,968	0.07%
2020/12/21	11	42.38	4	41.35	41.30	7	6,036	0.12%
2020/12/18	8	43.41	2	43.80	43.00	6	6,038	0.10%
2020/12/17	1	44.05	0	0.00	44.05	1	6,032	0.02%
2020/12/16	1	44.85	0	0.00	44.90	1	6,063	0.02%
2020/12/15	1	43.85	5	44.64	43.75	-4	6,138	-0.07%
2020/12/14	3	44.75	0	0.00	44.90	3	6,110	0.05%
2020/12/11	40	45.62	8	46.20	45.30	32	6,101	0.52%
2020/12/10	61	45.95	1	45.90	45.50	60	6,081	0.99%
2020/12/09	3.3	46.56	0	0.00	46.45	3.3	6,052	0.05%
2020/12/08	3	46.85	4	46.80	47.20	-1	6,016	-0.02%
2020/12/07	31	45.38	9	45.61	45.15	22	5,945	0.37%
2020/12/04	22	50.49	21	49.67	49.90	1	5,781	0.02%
2020/12/03	37	52.25	372	51.38	54.90	-335	5,571	-6.01%	大賣/鉅額交易
2020/12/02	357	50.64	13	48.39	50.70	344	5,343	6.44%	大買/鉅額交易
2020/12/01	2	44.85	1	44.65	46.10	1	5,163	0.02%
2020/11/30	35	44.97	2	45.95	45.00	33	5,127	0.64%
2020/11/27	1	46.80	8	47.05	47.05	-7	5,031	-0.14%
2020/11/25	11	47.33	11	47.72	47.20	0	5,055	0.00%
2020/11/24	17	48.09	3	47.20	47.00	14	5,030	0.28%
2020/11/23	8	47.19	13	48.90	48.80	-5	5,037	-0.10%
2020/11/20	27	48.87	1	48.40	48.35	26	4,954	0.52%
2020/11/19	52	48.02	9	49.16	50.40	43	4,860	0.88%
2020/11/18	0	0.00	9	48.51	48.05	-9	4,789	-0.19%
2020/11/17	0	0.00	19	48.74	48.30	-19	4,737	-0.40%
2020/11/16	3	47.50	12	46.31	47.85	-9	4,689	-0.19%
2020/11/13	3	45.98	4	46.18	45.75	-1	4,663	-0.02%
2020/11/12	10	45.52	1	45.30	45.75	9	4,666	0.19%
2020/11/11	8	45.36	2	46.88	47.05	6	4,679	0.13%
2020/11/10	14	45.48	27	45.11	44.90	-13	4,623	-0.28%
2020/11/09	21	47.17	2	47.03	46.50	19	4,551	0.42%
2020/11/06	21	47.80	21	47.60	47.60	0	4,465	0.00%
2020/11/05	26.1	46.62	29	47.39	46.00	-2.9	4,329	-0.07%
2020/11/04	13	45.04	18	44.46	45.00	-5	4,100	-0.12%
2020/11/03	31	41.76	368.1	40.81	45.10	-337.1	3,930	-8.58%	大賣/鉅額交易
2020/11/02	355	39.95	201.6	39.83	41.00	153.4	3,561	4.31%	大買/大賣/鉅額交易
2020/10/30	154	37.87	10	37.23	37.45	144	3,310	4.35%	大買/鉅額交易
2020/10/29	0	0.00	1	34.90	35.85	-1	3,264	-0.03%
2020/10/28	1	36.70	6	36.02	35.65	-5	3,285	-0.15%
2020/10/27	1	35.90	0	0.00	36.35	1	3,293	0.03%
2020/10/26	17	36.51	7	36.83	36.10	10	3,298	0.30%
2020/10/23	2	37.00	6	37.08	37.00	-4	3,313	-0.12%
2020/10/22	12	37.23	3	37.72	36.95	9	3,366	0.27%
2020/10/21	1	40.00	4	38.43	38.30	-3	3,397	-0.09%
2020/10/20	1	40.15	1	39.60	39.85	0	3,428	0.00%
2020/10/19	12	39.42	4	38.99	39.50	8	3,365	0.24%
2020/10/16	1	37.35	8	37.93	38.00	-7	3,327	-0.21%
2020/10/15	7	39.26	73	39.69	39.00	-66	3,279	-2.01%
2020/10/14	72	39.59	13	39.29	38.95	59	3,255	1.81%
2020/10/13	2	37.70	152	37.03	38.00	-150	3,197	-4.69%	大賣/鉅額交易
2020/10/12	153	38.38	9	37.89	37.95	144	3,207	4.49%	大買/鉅額交易
2020/10/08	2	35.60	6	35.93	36.20	-4	3,144	-0.13%
2020/10/07	3	33.93	4	34.05	34.20	-1	3,112	-0.03%
2020/10/06	0	0.00	3	34.20	33.95	-3	3,158	-0.09%
2020/10/05	8	33.14	0	0.00	32.80	8	3,261	0.25%
2020/09/30	5	33.50	8	33.38	33.80	-3	3,421	-0.09%
2020/09/29	24	34.18	0	0.00	33.50	24	3,470	0.69%
2020/09/28	127	32.28	33	31.25	34.10	94	3,617	2.60%	大買/
2020/09/25	12	30.95	5	31.12	31.10	7	3,636	0.19%
2020/09/24	11	33.09	11	33.45	32.55	0	3,686	0.00%
2020/09/23	11	35.87	110	36.08	35.30	-99	3,768	-2.63%	大賣/
2020/09/22	4	36.39	10	37.35	36.50	-6	3,926	-0.15%
2020/09/21	4	38.00	0	0.00	38.00	4	3,973	0.10%
2020/09/18	5	37.46	71	38.96	39.10	-66	3,924	-1.68%
2020/09/17	6	36.25	11	36.39	36.30	-5	3,846	-0.13%
2020/09/16	34	36.37	1	36.15	36.15	33	3,857	0.86%
2020/09/15	4	37.14	0	0.00	36.60	4	3,857	0.10%
2020/09/10	6	36.73	3	36.58	36.10	3	3,900	0.08%
2020/09/09	2	35.20	10	35.15	36.80	-8	3,897	-0.21%
2020/09/08	13	35.97	0	0.00	35.85	13	3,901	0.33%
2020/09/07	2	37.20	0	0.00	36.50	2	3,904	0.05%
2020/09/04	41	36.39	9	36.67	36.65	32	3,934	0.81%
2020/09/03	5	37.64	9	37.71	37.30	-4	3,949	-0.10%
2020/09/02	9	37.95	10	37.82	37.90	-1	4,035	-0.02%
2020/09/01	2	38.93	2	39.23	38.80	0	4,047	0.00%
2020/08/31	8	39.41	67	39.05	39.35	-59	4,041	-1.46%
2020/08/28	81	39.09	24	38.73	38.90	57	4,039	1.41%
2020/08/27	23	39.23	12	39.38	39.00	11	4,027	0.27%
2020/08/26	3	37.37	14	37.62	37.70	-11	3,958	-0.28%
2020/08/25	7	35.09	0	0.00	35.05	7	3,924	0.18%
2020/08/24	11	35.07	0	0.00	34.90	11	3,927	0.28%
2020/08/21	5	34.06	0	0.00	34.35	5	3,956	0.13%
2020/08/20	17	33.91	93	34.66	33.80	-76	3,992	-1.90%
2020/08/19	92	35.72	5	35.48	35.80	87	4,003	2.17%
2020/08/18	7	33.34	7	33.78	33.35	0	4,024	0.00%
2020/08/17	21	34.78	15	34.75	34.50	6	4,020	0.15%
2020/08/14	10	36.20	3	36.25	36.10	7	3,998	0.18%
2020/08/13	16	36.78	5	36.52	36.50	11	4,017	0.27%
2020/08/12	7	37.00	0	0.00	37.20	7	4,108	0.17%
2020/08/11	1	37.15	4	37.15	37.20	-3	4,127	-0.07%
2020/08/10	17	38.96	4	38.90	38.60	13	4,182	0.31%
2020/08/07	17	38.31	6	39.15	39.90	11	4,209	0.26%
2020/08/06	4	37.00	1	37.05	36.90	3	4,169	0.07%
2020/08/04	4	36.98	0	0.00	36.75	4	4,335	0.09%
2020/08/03	3	37.05	0.4	37.00	37.20	2.6	4,593	0.06%
2020/07/31	6	37.98	1	38.20	38.15	5	4,819	0.10%
2020/07/30	6	37.43	2	36.93	37.75	4	4,995	0.08%
2020/07/29	7	34.56	4	36.43	36.70	3	5,103	0.06%
2020/07/28	9	36.88	51	36.22	36.20	-42	5,147	-0.82%
2020/07/27	5	37.77	6	38.53	37.55	-1	5,174	-0.02%
2020/07/24	9	40.64	38	42.38	39.95	-29	5,227	-0.55%
2020/07/23	3	41.05	10	41.50	42.05	-7	5,389	-0.13%
2020/07/22	6	40.93	3	40.32	41.35	3	5,464	0.05%
2020/07/21	10	39.36	5	39.07	38.90	5	5,613	0.09%
2020/07/20	5	35.50	12	35.83	38.70	-7	5,708	-0.12%
2020/07/17	18	40.64	9	40.30	38.55	9	5,734	0.16%
2020/07/16	4	38.58	8.1	38.95	41.10	-4.1	5,708	-0.07%
2020/07/15	18	37.40	2	37.80	37.40	16	5,689	0.28%
2020/07/14	7	37.97	10	37.63	38.00	-3	5,754	-0.05%
2020/07/13	15	37.78	2	38.25	37.85	13	5,826	0.22%
2020/07/10	38	37.55	10	36.56	36.95	28	5,806	0.48%
2020/07/09	21	37.47	28	36.97	38.60	-7	5,696	-0.12%
2020/07/08	0	0.00	16	35.02	35.10	-16	5,540	-0.29%
2020/07/07	23	29.67	70	31.86	31.95	-47	5,497	-0.85%
2020/07/06	115	29.28	14	29.61	29.05	101	5,361	1.88%	大買/鉅額交易
2020/07/03	19	28.29	26.1	28.78	28.75	-7.1	5,356	-0.13%
2020/07/02	25	28.66	24	28.94	28.60	1	5,270	0.02%
2020/07/01	75	27.23	276	26.47	27.90	-201	5,129	-3.92%	大賣/鉅額交易
2020/06/30	300	25.16	166	25.40	25.40	134	4,946	2.71%	大買/大賣/鉅額交易
2020/06/24	10	23.30	0	0.00	23.35	10	4,888	0.20%
2020/06/23	4	23.20	0	0.00	23.40	4	4,893	0.08%
2020/06/19	26	23.68	0	0.00	23.60	26	4,908	0.53%
2020/06/18	3	23.87	0	0.00	23.90	3	4,915	0.06%
2020/06/16	36	23.14	0	0.00	23.00	36	4,915	0.73%
2020/06/12	1	22.15	10.4	22.61	23.55	-9.4	4,969	-0.19%
2020/06/11	15	23.23	0	0.00	23.00	15	4,978	0.30%
2020/06/10	8	24.29	0	0.00	24.20	8	4,963	0.16%
2020/06/09	37	23.07	26	23.22	23.65	11	4,954	0.22%
2020/06/08	0	0.00	3	25.23	24.75	-3	4,927	-0.06%
2020/06/05	6	25.58	0	0.00	25.45	6	5,001	0.12%
2020/06/04	5	25.60	0	0.00	25.30	5	5,034	0.10%
2020/06/03	19	26.05	4	26.15	25.90	15	5,021	0.30%
2020/06/02	1	26.30	91	26.40	26.30	-90	4,997	-1.80%
2020/06/01	15	25.95	0	0.00	25.85	15	4,969	0.30%
2020/05/29	3	25.27	4	25.13	25.20	-1	4,990	-0.02%
2020/05/28	12	25.64	0	0.00	25.35	12	5,002	0.24%
2020/05/27	36	26.09	23	26.00	25.95	13	4,993	0.26%
2020/05/26	9	27.19	33	27.01	26.65	-24	5,035	-0.48%
2020/05/25	15	26.75	35.1	26.90	26.95	-20.1	5,006	-0.40%
2020/05/22	2	25.58	12	25.49	25.30	-10	4,962	-0.20%
2020/05/21	1	26.15	0	0.00	25.80	1	4,965	0.02%
2020/05/18	143	24.26	18	24.20	24.10	125	4,876	2.56%	大買/鉅額交易
2020/05/15	21	24.61	1	24.90	24.50	20	4,862	0.41%
2020/05/14	34	25.00	15	24.85	24.50	19	4,797	0.40%
2020/05/13	5	26.08	0	0.00	26.05	5	4,810	0.10%
2020/05/12	16	26.78	0	0.00	26.10	16	4,859	0.33%
2020/05/11	12	25.81	145	25.42	26.20	-133	4,863	-2.73%	大賣/鉅額交易
2020/05/08	24	27.80	11	28.28	26.15	13	4,859	0.27%
2020/05/07	15	26.48	28.1	26.18	27.40	-13.1	4,664	-0.28%
2020/05/06	7	24.72	58.1	23.82	24.95	-51.1	4,554	-1.12%
2020/05/05	6	22.28	38	22.68	22.70	-32	4,469	-0.72%
2020/05/04	10	22.82	4	22.98	22.80	6	4,394	0.14%
2020/04/30	5	24.39	14	24.05	23.60	-9	4,351	-0.21%
2020/04/29	13	23.20	7	23.29	23.80	6	4,310	0.14%
2020/04/28	19	24.79	7	24.07	23.75	12	4,265	0.28%
2020/04/27	24	22.35	11.1	23.04	23.35	12.9	4,021	0.32%
2020/04/24	23	20.04	19	21.26	21.25	4	3,958	0.10%
2020/04/23	11	19.60	6	19.59	19.70	5	3,853	0.13%
2020/04/22	13	17.96	2	18.28	18.45	11	3,750	0.29%
2020/04/21	31	17.45	10	18.00	17.25	21	3,695	0.57%
2020/04/20	11	18.39	2	18.30	18.40	9	3,684	0.24%
2020/04/17	21	17.60	1	17.70	18.05	20	3,645	0.55%
2020/04/16	79	17.68	165	16.36	17.40	-86	3,539	-2.43%	大賣/
2020/04/15	150	16.35	8.1	16.35	16.35	141.9	3,430	4.14%	大買/鉅額交易
2020/04/14	0	0.00	2	14.90	14.90	-2	3,392	-0.06%
2020/04/13	1	15.30	5	14.80	14.65	-4	3,409	-0.12%
2020/04/10	1	14.65	2	14.95	14.95	-1	3,454	-0.03%
2020/04/09	4	14.93	4	15.40	14.45	0	3,456	0.00%
2020/04/08	1	14.55	5	15.04	15.30	-4	3,516	-0.11%
2020/04/07	1	14.00	0	0.00	14.30	1	3,580	0.03%
2020/04/06	1	12.85	57	12.07	13.00	-56	3,728	-1.50%
2020/04/01	53	11.85	0	0.00	11.85	53	3,794	1.40%
2020/03/30	2	11.05	9	10.78	11.10	-7	3,813	-0.18%
2020/03/27	8	11.27	0	0.00	10.75	8	3,816	0.21%
2020/03/26	4	10.88	0	0.00	10.85	4	3,800	0.11%
2020/03/25	2	11.30	0	0.00	11.20	2	3,786	0.05%
2020/03/23	1	10.00	11	10.08	10.05	-10	3,749	-0.27%
2020/03/20	0	0.00	5	10.60	11.05	-5	3,719	-0.13%
2020/03/19	5	10.05	12	10.26	10.05	-7	3,688	-0.19%
2020/03/18	1	11.50	2	11.90	11.15	-1	3,662	-0.03%
2020/03/17	14	12.10	183	12.96	12.10	-169	3,681	-4.59%	大賣/鉅額交易
2020/03/16	4	13.81	0	0.00	13.35	4	3,689	0.11%
2020/03/13	3	13.72	1	13.45	14.50	2	3,742	0.05%
2020/03/12	23	15.10	151	15.58	14.90	-128	3,782	-3.38%	大賣/鉅額交易
2020/03/11	158	16.51	35	16.46	16.55	123	3,816	3.22%	大買/鉅額交易
2020/03/10	16	14.39	0	0.00	15.05	16	3,725	0.43%
2020/03/09	35	14.43	16	14.36	13.70	19	3,670	0.52%
2020/03/06	32	14.77	0	0.00	14.90	32	3,683	0.87%
2020/03/05	28	15.31	3	15.50	15.25	25	3,750	0.67%
2020/03/04	33	15.26	2	15.48	15.20	31	3,785	0.82%
2020/03/03	38	16.43	0	0.00	16.10	38	3,761	1.01%
2020/03/02	15	15.37	2	15.20	16.35	13	3,725	0.35%
2020/02/27	28	16.23	70	17.06	15.90	-42	3,684	-1.14%
2020/02/26	8	17.77	8	17.88	17.50	0	3,588	0.00%
2020/02/25	19	18.42	0	0.00	18.40	19	3,547	0.54%
2020/02/24	6	18.79	68	18.78	18.90	-62	3,500	-1.77%
2020/02/21	31	19.88	6	19.70	19.35	25	3,458	0.72%
2020/02/20	23	18.72	8	18.95	18.70	15	3,377	0.44%
2020/02/19	6	19.11	0	0.00	19.00	6	3,338	0.18%
2020/02/18	17	19.37	1	19.15	19.25	16	3,309	0.48%
2020/02/17	8	19.77	1	19.15	19.55	7	3,274	0.21%
2020/02/14	9	19.81	48	19.84	19.70	-39	3,236	-1.20%
2020/02/13	9	19.79	18	19.74	19.00	-9	3,138	-0.29%
2020/02/12	9	20.43	13	20.61	20.20	-4	3,034	-0.13%
2020/02/11	14	20.73	11	20.49	20.60	3	2,955	0.10%
2020/02/10	12.3	18.93	5	19.17	19.20	7.3	2,815	0.26%
2020/02/07	7	18.76	4	18.45	19.15	3	2,720	0.11%
2020/02/06	8	17.84	20	18.30	18.50	-12	2,563	-0.47%
2020/02/05	7	15.82	0	0.00	16.85	7	2,439	0.29%
2020/02/04	4	14.43	0	0.00	15.35	4	2,373	0.17%
2020/02/03	5	15.42	0	0.00	15.25	5	2,320	0.22%
2020/01/31	14	15.37	0	0.00	16.90	14	2,254	0.62%
2020/01/20	4	18.20	0	0.00	18.65	4	2,127	0.19%
2020/01/17	7	16.95	7	17.61	18.15	0	2,062	0.00%
2020/01/15	0	0.00	2	18.20	18.30	-2	1,926	-0.10%
2020/01/14	113	18.18	3	18.40	18.40	110	1,895	5.80%	大買/鉅額交易
2020/01/09	5	16.40	15	16.45	16.40	-10	1,781	-0.56%
2020/01/06	0	0.00	11	16.13	16.05	-11	1,711	-0.64%
2020/01/02	26	18.71	43	18.87	18.15	-17	1,607	-1.06%
2019/12/31	46	16.48	5	17.75	17.85	41	1,497	2.74%
2019/12/30	51	14.96	252	14.80	16.25	-201	1,348	-14.90%	大賣/鉅額交易
2019/12/27	252	14.90	24	14.79	14.90	228	1,171	19.46%	大買/鉅額交易
2019/12/24	5	12.00	0	0.00	12.15	5	990	0.50%
2019/12/18	10	11.45	0	0.00	11.50	10	940	1.06%
2019/12/12	2	12.25	6	11.78	12.00	-4	859	-0.47%
2019/12/11	1	12.55	7	12.11	12.25	-6	813	-0.74%
2019/12/10	5	11.24	1	11.40	11.95	4	757	0.53%
2019/12/09	1	10.90	0.1	10.90	10.90	0.9	662	0.14%
2019/12/06	5	9.65	7	9.93	9.93	-2	575	-0.35%
2019/12/05	10	8.50	0	0.00	9.03	10	452	2.21%
2019/12/04	10	8.45	0	0.00	8.45	10	415	2.41%
2019/12/02	3	8.17	0	0.00	8.46	3	348	0.86%
2019/11/29	1	7.50	0	0.00	7.74	1	258	0.39%
2019/11/28	0	0.00	0.1	7.04	7.04	-0.1	197	-0.06%
2019/10/31	0	0.00	2	6.40	6.42	-2	139	-1.44%
2019/10/22	0	0.00	5	6.38	6.34	-5	140	-3.53%
2019/10/07	0	0.00	9	6.40	6.50	-9	137	-6.54%
2019/09/12	0	0.00	5	6.55	6.55	-5	158	-3.16%
2019/09/11	0	0.00	6	6.52	6.55	-6	159	-3.76%
2019/07/05	2	6.75	0	0.00	6.80	2	162	1.23%
2019/04/11	0	0.00	2	6.91	7.00	-2	223	-0.89%
2019/04/02	2	7.11	0	0.00	7.12	2	218	0.92%
2019/04/01	0.3	7.07	0	0.00	7.09	0.3	217	0.14%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.01%
2019/03/25	2	7.56	0	0.00	7.48	2	220	0.91%
2019/02/26	0	0.00	80	7.30	7.28	-80	217	-36.73%
2019/02/25	80	7.09	0	0.00	7.09	80	193	41.40%
2018/11/29	1	6.78	0	0.00	7.05	1	233	0.43%
2018/11/02	0	0.00	1	6.94	6.98	-1	300	-0.33%
2018/10/23	0.2	7.69	0	0.00	7.69	0.2	317	0.06%
2018/10/03	1	8.95	0	0.00	8.95	1	406	0.25%
2018/09/25	2	6.67	0	0.00	6.66	2	422	0.47%
2018/09/17	2	6.81	0	0.00	6.76	2	454	0.44%
2018/08/20	0	0.00	1	7.50	7.48	-1	1,466	-0.07%
2018/08/15	0	0.00	26	8.12	8.11	-26	1,543	-1.68%
2018/08/10	0	0.00	10	8.62	8.71	-10	1,530	-0.65%
2018/08/09	0	0.00	27	8.49	8.58	-27	1,528	-1.77%
2018/08/08	1	8.45	35	8.42	8.39	-34	1,528	-2.23%
2018/08/07	2	8.72	0	0.00	8.60	2	1,525	0.13%
2018/08/03	1	8.94	0	0.00	8.91	1	1,525	0.07%
2018/08/02	5	8.89	0	0.00	8.89	5	1,524	0.33%
2018/08/01	5	9.00	0	0.00	8.99	5	1,525	0.33%
2018/07/20	0	0.00	2	9.15	9.20	-2	1,581	-0.13%
2018/07/17	1	8.83	0	0.00	8.84	1	1,548	0.06%
2018/07/06	1	8.24	2	8.38	8.37	-1	1,547	-0.06%
2018/07/05	0	0.00	2	8.79	8.66	-2	1,549	-0.13%
2018/07/03	0	0.00	5	8.88	8.75	-5	1,540	-0.32%
2018/07/02	1	9.08	5	9.03	8.98	-4	1,528	-0.26%
2018/06/29	5	9.08	0	0.00	9.07	5	1,524	0.33%
2018/06/27	1	9.26	1	9.14	9.15	0	1,526	0.00%
2018/06/26	1	9.20	0	0.00	9.40	1	1,521	0.07%
2018/06/25	12	9.43	6	9.27	9.13	6	1,504	0.40%
2018/06/22	5	9.50	0	0.00	9.50	5	1,489	0.34%
2018/06/19	0	0.00	4	9.14	9.12	-4	1,401	-0.29%
2018/06/15	1	9.41	0	0.00	9.32	1	1,389	0.07%
2018/06/13	1	8.88	10	9.11	8.72	-9	1,313	-0.69%
2018/06/12	21	9.14	3	9.02	9.00	18	1,276	1.41%
2018/06/11	5	9.30	0	0.00	9.43	5	1,236	0.40%
2018/06/08	6	9.49	8	9.47	9.39	-2	1,215	-0.16%
2018/06/07	2	9.90	5	9.75	9.78	-3	1,159	-0.26%
2018/06/06	62	10.08	4	9.94	10.20	58	1,078	5.38%
2018/06/05	18	9.53	1	9.35	9.40	17	928	1.83%
2018/06/04	7	9.36	67	9.37	9.40	-60	875	-6.86%
2018/06/01	37	9.66	10	9.67	9.70	27	785	3.44%
2018/05/31	3	8.89	0	0.00	8.89	3	614	0.49%
2018/05/30	2	8.12	0	0.00	8.09	2	532	0.38%
2018/05/25	25	7.90	0	0.00	7.75	25	485	5.15%
2018/05/24	10	7.45	0	0.00	7.49	10	440	2.27%
2018/05/16	0	0.00	2	6.56	6.65	-2	405	-0.49%
2018/05/04	0	0.00	2	6.97	7.00	-2	413	-0.48%
2018/04/20	0	0.00	15	6.06	6.10	-15	408	-3.67%
2018/04/13	0	0.00	1	6.40	6.40	-1	411	-0.24%
2018/03/27	0	0.00	10	7.32	7.35	-10	382	-2.62%
2018/02/06	0	0.00	4	7.44	6.90	-4	505	-0.79%
2018/01/04	0	0.00	5	8.56	8.56	-5	537	-0.93%
2018/01/03	0	0.00	11	8.63	8.59	-11	542	-2.03%