系統電 (5309)-永豐金-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
33.30
漲跌
▲0.05
漲幅
+0.15%
成交量
716張
產業
上櫃電子零組件類股
381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－永豐金-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

永豐金-竹科券商分點個股進出
永豐金-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
2024/04/23	35	33.37	0	0.00	33.30	35	2,282	1.53%
2024/04/22	28.1	33.39	0	0.00	33.25	28.1	2,296	1.22%
2024/04/19	44	33.87	0.1	34.50	34.05	43.9	2,289	1.92%
2024/04/18	0.1	35.34	93	35.45	34.70	-92.9	2,276	-4.08%
2024/04/17	0.1	35.88	14	35.89	35.20	-13.9	2,303	-0.60%
2024/04/16	157	33.97	0	0.00	33.80	157	2,303	6.82%	大買/鉅額交易
2024/04/15	31.1	35.35	0	0.00	35.00	31.1	2,450	1.27%
2024/04/12	0.1	35.75	5	35.77	35.50	-4.9	2,513	-0.19%
2024/04/11	34	34.95	4	34.95	34.95	30	2,509	1.20%
2024/04/10	0	0.00	1	36.10	35.50	-1	2,502	-0.04%
2024/04/09	2	35.58	0	0.00	35.55	2	2,498	0.08%
2024/04/08	7.1	35.29	5	35.20	35.30	2.1	2,509	0.08%
2024/04/03	8	35.09	6	35.10	35.05	2	2,497	0.08%
2024/04/02	26	35.52	1	35.45	35.35	25	2,487	1.01%
2024/04/01	4	35.84	6	35.83	35.75	-2	2,462	-0.08%
2024/03/29	33.1	36.74	11	37.35	35.75	22.1	2,445	0.90%
2024/03/28	38	39.63	33	39.60	39.50	5	2,276	0.22%
2024/03/27	6	38.44	147.1	38.57	39.60	-141.1	1,943	-7.26%	大賣/鉅額交易
2024/03/25	2	36.60	23	37.14	36.50	-21	1,671	-1.26%
2024/03/22	0.1	36.30	2	36.30	36.20	-1.9	1,648	-0.12%
2024/03/21	3	36.00	1	36.10	36.10	2	1,642	0.12%
2024/03/20	3	35.95	4	35.70	35.70	-1	1,651	-0.06%
2024/03/19	4	35.65	0	0.00	35.75	4	1,663	0.24%
2024/03/18	8	35.78	0	0.00	35.75	8	1,697	0.47%
2024/03/14	1	37.00	0	0.00	36.50	1	1,744	0.06%
2024/03/13	0.1	36.05	0	0.00	35.75	0.1	1,713	0.01%
2024/03/12	5.1	36.92	31	37.10	36.80	-25.9	1,702	-1.52%
2024/03/11	0.1	35.50	0	0.00	35.40	0.1	1,661	0.01%
2024/03/08	0.1	35.35	1	35.00	35.35	-0.9	1,694	-0.05%
2024/03/07	4	37.41	20	37.49	36.70	-16	1,669	-0.96%
2024/03/06	0	37.00	24.3	37.18	36.95	-24.3	1,602	-1.52%
2024/03/05	0.3	35.40	157	36.18	37.30	-156.7	1,526	-10.27%	大賣/鉅額交易
2024/03/04	0.2	35.30	24	35.28	35.50	-23.8	1,454	-1.64%
2024/03/01	2	34.80	46	34.86	34.70	-44	1,436	-3.06%
2024/02/29	2.3	34.63	0	0.00	35.00	2.3	1,440	0.16%
2024/02/27	41	34.66	0	0.00	34.65	41	1,431	2.86%
2024/02/26	24	33.90	0	0.00	34.25	24	1,419	1.69%
2024/02/23	21	33.95	0	0.00	33.85	21	1,402	1.50%
2024/02/22	2	33.93	1	34.25	34.25	1	1,400	0.07%
2024/02/21	9	34.13	0	0.00	34.00	9	1,405	0.64%
2024/02/20	1	34.55	0	0.00	34.30	1	1,410	0.07%
2024/02/19	0	0.00	0	34.65	34.60	0	1,412	0.00%
2024/02/16	0	34.50	0	0.00	34.70	0	1,403	0.00%
2024/02/15	22	33.20	0	0.00	33.70	22	1,395	1.58%
2024/02/05	13	34.02	0	0.00	33.85	13	1,389	0.94%
2024/02/02	25	33.97	3	34.00	34.05	22	1,396	1.58%
2024/02/01	22	34.42	0	0.00	34.45	22	1,397	1.57%
2024/01/31	2	34.50	0	0.00	34.65	2	1,398	0.14%
2024/01/30	2	34.98	2	35.30	34.90	0	1,393	0.00%
2024/01/26	9	34.69	0	0.00	34.85	9	1,392	0.65%
2024/01/25	35	35.06	0	0.00	34.80	35	1,392	2.51%
2024/01/22	1	34.70	0	0.00	34.75	1	1,382	0.07%
2024/01/19	10	34.78	0	0.00	34.65	10	1,385	0.72%
2024/01/18	26	34.64	0	0.00	34.60	26	1,382	1.88%
2024/01/17	24	35.04	0	0.00	35.00	24	1,389	1.73%
2024/01/16	36	35.78	0	0.00	35.50	36	1,373	2.62%
2024/01/15	20	36.54	5	36.75	36.50	15	1,353	1.11%
2024/01/12	10	36.40	4	36.38	36.30	6	1,363	0.44%
2024/01/11	11	36.84	0	0.00	36.80	11	1,350	0.81%
2024/01/10	2	37.50	18	38.08	37.60	-16	1,310	-1.22%
2024/01/09	2	38.10	28	38.09	37.50	-26	1,242	-2.09%
2024/01/08	5	37.17	55	37.48	37.45	-50	1,071	-4.67%
2024/01/05	0	0.00	5	36.73	36.00	-5	1,006	-0.50%
2024/01/04	21	35.98	0	0.00	35.85	21	982	2.14%
2024/01/03	18	36.52	61	36.67	36.50	-43	980	-4.39%
2024/01/02	4	36.23	42.1	36.45	36.75	-38.1	1,000	-3.81%
2023/12/29	35	35.68	0	0.00	35.75	35	1,022	3.42%
2023/12/28	11	35.86	1	35.90	35.80	10	1,029	0.97%
2023/12/27	8	35.76	0	35.95	36.00	8	1,061	0.75%
2023/12/26	2	35.50	0	0.00	35.95	2	1,065	0.19%
2023/12/25	1	36.00	46.1	36.65	35.95	-45.1	1,048	-4.30%
2023/12/22	9.2	34.95	1	35.15	34.90	8.2	1,000	0.82%
2023/12/21	16.1	35.10	1	34.95	35.15	15.1	1,004	1.50%
2023/12/20	3	35.30	0	0.00	35.30	3	1,006	0.30%
2023/12/19	41	34.99	15	34.95	34.95	26	1,004	2.59%
2023/12/18	16.2	35.47	0	0.00	35.55	16.2	1,002	1.61%
2023/12/15	0.2	36.05	23	36.51	35.80	-22.8	1,000	-2.28%
2023/12/14	8	35.91	5	36.50	35.85	3	987	0.30%
2023/12/13	7	36.30	70	36.79	36.10	-63	983	-6.40%
2023/12/12	72	36.63	92	36.31	36.70	-20	948	-2.11%
2023/12/11	28	34.93	4	35.05	35.25	24	902	2.66%
2023/12/08	0	0.00	40	34.65	34.60	-40	908	-4.40%
2023/12/07	0	0.00	99	35.20	34.70	-99	955	-10.36%
2023/12/06	0	0.00	4	35.61	35.25	-4	964	-0.41%
2023/12/05	7	36.58	204	36.00	35.95	-197	955	-20.60%	大賣/鉅額交易
2023/12/04	0	0.00	72	35.39	35.65	-72	924	-7.79%
2023/12/01	3	35.33	0	0.00	35.40	3	915	0.33%
2023/11/30	2	36.00	48	35.77	35.80	-46	909	-5.06%
2023/11/29	1	35.15	158	34.98	35.15	-157	864	-18.17%	大賣/鉅額交易
2023/11/28	0	0.00	86	35.01	34.85	-86	853	-10.07%
2023/11/27	2	35.00	139	34.99	34.35	-137	847	-16.16%	大賣/鉅額交易
2023/11/24	0	0.00	10	33.99	34.00	-10	842	-1.19%
2023/11/23	0	0.00	24	34.63	34.15	-24	843	-2.85%
2023/11/22	1	34.00	13	34.21	34.20	-12	840	-1.43%
2023/11/21	16	33.75	3	33.85	33.75	13	846	1.54%
2023/11/20	10	34.00	25	34.35	34.00	-15	855	-1.75%
2023/11/17	1	34.00	38	34.02	34.00	-37	851	-4.35%
2023/11/16	0	0.00	7	33.34	33.50	-7	848	-0.83%
2023/11/15	0	0.00	32	33.16	33.15	-32	840	-3.81%
2023/11/14	14	31.82	0	0.00	32.35	14	842	1.66%
2023/11/13	42	31.78	0	0.00	31.80	42	860	4.88%
2023/11/10	50	31.95	0	0.00	31.80	50	858	5.82%
2023/11/09	35	32.54	0	0.00	32.60	35	859	4.07%
2023/11/08	2	33.70	14	34.31	33.70	-12	874	-1.37%
2023/11/06	0	0.00	12	33.98	33.75	-12	939	-1.28%
2023/11/03	0	0.00	27	33.19	33.40	-27	957	-2.82%
2023/11/02	13	32.05	1	32.70	32.70	12	955	1.26%
2023/11/01	55	31.84	1	31.95	31.85	54	954	5.66%
2023/10/31	44	32.69	0	0.00	32.05	44	954	4.61%
2023/10/30	0.1	33.60	1	33.40	33.55	-0.9	956	-0.10%
2023/10/27	11	33.00	1	33.50	33.00	10	967	1.03%
2023/10/26	48	32.53	2	32.55	32.45	46	994	4.63%
2023/10/25	46	32.65	0	0.00	32.55	46	1,002	4.59%
2023/10/24	20	32.32	0	0.00	32.35	20	1,000	2.00%
2023/10/20	87.3	32.03	0	0.00	32.30	87.3	1,043	8.37%
2023/10/19	46	32.95	0	0.00	32.95	46	1,066	4.31%
2023/10/18	65.1	33.49	0	0.00	33.25	65.1	1,075	6.05%
2023/10/17	16	34.08	0	0.00	34.00	16	1,070	1.49%
2023/10/16	39.1	34.06	9	34.05	34.05	30.1	1,083	2.78%
2023/10/13	25	34.50	2	34.45	34.40	23	1,093	2.10%
2023/10/12	15	34.27	0.1	34.40	34.40	14.9	1,102	1.35%
2023/10/11	51	34.35	0	0.00	34.25	51	1,113	4.58%
2023/10/06	33	34.76	0	0.00	34.85	33	1,126	2.93%
2023/10/05	9.1	35.06	76	35.17	34.90	-66.9	1,109	-6.03%
2023/10/04	88	34.00	0	0.00	33.95	88	1,092	8.05%
2023/10/03	39	34.42	1	34.70	34.30	38	1,102	3.45%
2023/10/02	37	34.69	0	0.00	34.55	37	1,153	3.21%
2023/09/28	18	34.79	0	0.00	34.80	18	1,176	1.53%
2023/09/27	84	34.95	0	0.00	34.75	84	1,209	6.94%
2023/09/26	135	35.45	0	0.00	35.20	135	1,235	10.93%	大買/鉅額交易
2023/09/25	0	0.00	3	35.50	35.55	-3	1,258	-0.24%
2023/09/22	2	35.05	0	0.00	35.30	2	1,312	0.15%
2023/09/21	15	34.85	0	0.00	34.85	15	1,323	1.13%
2023/09/20	16	35.44	0	0.00	35.25	16	1,334	1.20%
2023/09/19	16	35.82	0	0.00	35.75	16	1,360	1.18%
2023/09/18	5	36.05	0	0.00	36.25	5	1,375	0.36%
2023/09/14	1	36.25	0	0.00	36.20	1	1,423	0.07%
2023/09/12	5	36.55	5	36.58	36.15	0	1,463	0.00%
2023/09/11	1.3	35.55	6	36.05	35.10	-4.7	1,454	-0.32%
2023/09/08	5	34.64	0	0.00	34.75	5	1,453	0.34%
2023/09/06	0	0.00	6	35.98	35.90	-6	1,524	-0.39%
2023/09/04	0	0.00	4	35.53	35.55	-4	1,609	-0.25%
2023/09/01	2	35.55	0	0.00	35.35	2	1,635	0.12%
2023/08/31	0	0.00	6	35.95	35.70	-6	1,646	-0.36%
2023/08/30	0	0.00	22	35.55	35.55	-22	1,671	-1.32%
2023/08/29	1	33.75	0	0.00	34.10	1	1,691	0.06%
2023/08/28	24	33.95	2	34.05	33.90	22	1,697	1.30%
2023/08/25	11.2	34.40	0	0.00	34.35	11.2	1,707	0.66%
2023/08/24	5.3	35.88	5	35.77	35.10	0.3	1,714	0.01%
2023/08/22	0	0.00	72	35.95	35.75	-72	1,746	-4.12%
2023/08/21	0	0.00	18	35.63	35.50	-18	1,766	-1.02%
2023/08/18	11.4	35.80	1	36.35	35.60	10.4	1,784	0.58%
2023/08/17	0.1	36.25	37	35.72	36.00	-36.9	1,788	-2.06%
2023/08/16	10	33.85	13	34.54	34.75	-3	1,786	-0.17%
2023/08/15	5.1	34.50	15	34.45	34.50	-9.9	1,826	-0.54%
2023/08/14	44.5	33.41	4	33.48	33.90	40.5	1,867	2.17%
2023/08/11	47	35.02	5.5	34.71	34.65	41.5	1,864	2.23%
2023/08/10	59	35.77	11	36.54	35.45	48	1,840	2.61%
2023/08/09	6	37.33	0	0.00	37.10	6	1,815	0.33%
2023/08/08	0	0.00	3	37.05	37.10	-3	1,815	-0.17%
2023/08/07	3	37.85	0	0.00	37.75	3	1,873	0.16%
2023/08/02	2	37.60	0	37.65	37.55	2	1,955	0.10%
2023/08/01	6	38.49	1	38.65	38.45	5	1,993	0.25%
2023/07/31	0	0.00	1.6	38.93	38.75	-1.6	2,134	-0.07%
2023/07/28	0	0.00	0.5	38.20	38.25	-0.5	2,213	-0.02%
2023/07/27	0.1	38.25	3	38.25	38.25	-2.9	2,230	-0.13%
2023/07/26	0.9	38.20	1	38.40	37.85	-0.1	2,248	0.00%
2023/07/25	9	37.77	111	37.20	38.20	-102	2,271	-4.49%	大賣/鉅額交易
2023/07/24	13.3	37.03	150	37.21	36.50	-136.8	2,286	-5.98%	大賣/鉅額交易
2023/07/21	23	37.77	0	0.00	37.70	23	2,288	1.01%
2023/07/20	12	38.09	10	38.10	38.00	2	2,325	0.09%
2023/07/19	17.2	37.98	1	37.85	37.80	16.2	2,346	0.69%
2023/07/18	6	38.40	0	0.00	38.15	6	2,410	0.25%
2023/07/17	16	37.75	1	38.05	38.85	15	2,494	0.60%
2023/07/14	60.1	38.50	1	39.05	38.45	59.1	2,548	2.32%
2023/07/13	8	38.50	5	38.75	38.55	3	2,629	0.11%
2023/07/12	5	38.07	0	0.00	38.20	5	2,683	0.19%
2023/07/11	61	38.13	2	38.00	38.00	59	2,786	2.12%
2023/07/10	33.1	38.47	0	0.00	38.35	33.1	3,103	1.07%
2023/07/07	85.1	38.52	10	38.83	38.55	75.1	3,329	2.25%
2023/07/06	10	40.45	6	40.13	40.10	4	3,334	0.12%
2023/07/05	3.1	40.55	1	40.45	40.45	2.1	3,396	0.06%
2023/07/04	0	0.00	48	40.67	40.60	-48	3,497	-1.37%
2023/07/03	1	41.35	35	41.51	41.30	-34	3,772	-0.90%
2023/06/30	52	41.67	40	41.14	41.70	12	4,439	0.27%
2023/06/29	13	40.57	4	40.39	40.65	9	4,734	0.19%
2023/06/28	31	40.62	0	0.00	40.55	31	4,749	0.65%
2023/06/27	11	40.29	21	40.92	40.60	-10	4,810	-0.21%
2023/06/26	5	40.50	5.8	40.77	40.90	-0.8	4,849	-0.02%
2023/06/21	27	40.40	0	0.00	40.35	27	4,851	0.56%
2023/06/20	5.3	40.41	0	0.00	40.50	5.3	4,856	0.11%
2023/06/19	2	40.23	0.1	40.50	40.90	1.9	4,858	0.04%
2023/06/16	8	40.44	1.1	40.36	40.35	7	4,861	0.14%
2023/06/15	14	40.67	0	0.00	40.75	14	4,831	0.29%
2023/06/14	0	0.00	6	41.23	41.45	-6	4,806	-0.12%
2023/06/13	47.8	40.55	60	40.45	40.65	-12.2	4,812	-0.25%
2023/06/12	26.2	40.92	0	41.10	40.80	26.2	4,789	0.55%
2023/06/09	25	41.61	11.2	41.56	41.65	13.8	4,768	0.29%
2023/06/08	6	42.25	1	42.85	42.25	5	4,755	0.11%
2023/06/07	2	43.25	2	43.65	43.30	0	4,805	0.00%
2023/06/06	0	0.00	3	42.93	42.95	-3	4,900	-0.06%
2023/06/05	2	43.38	10	43.04	43.40	-8	4,962	-0.16%
2023/06/02	5	43.05	9	43.06	43.00	-4	4,968	-0.08%
2023/06/01	0	0.00	4.3	42.71	42.80	-4.3	4,982	-0.09%
2023/05/31	2	42.65	0.4	42.46	42.70	1.6	4,997	0.03%
2023/05/30	2	42.25	0	0.00	42.10	2	4,999	0.04%
2023/05/29	5	42.42	2	42.30	42.45	3	5,000	0.06%
2023/05/26	32.9	42.00	0	0.00	41.95	32.9	5,048	0.65%
2023/05/25	1	43.05	0	0.00	42.60	1	5,041	0.02%
2023/05/24	1	43.50	3	43.55	43.35	-2	5,076	-0.04%
2023/05/23	1	43.60	4	43.60	43.25	-3	5,171	-0.06%
2023/05/22	1	42.85	0	0.00	43.55	1	5,227	0.02%
2023/05/19	5	43.19	16	43.77	42.75	-11	5,240	-0.21%
2023/05/18	3	43.50	176	43.33	43.50	-173	5,227	-3.31%	大賣/鉅額交易
2023/05/17	1	42.30	3	42.77	42.80	-2	5,264	-0.04%
2023/05/15	0	0.00	17	41.86	42.00	-17	5,303	-0.32%
2023/05/12	18	41.27	3	41.85	42.10	15	5,360	0.28%
2023/05/11	150	41.72	3	41.60	41.60	147	5,493	2.68%	大買/鉅額交易
2023/05/10	2	42.78	2	42.85	42.85	0	5,535	0.00%
2023/05/09	42	43.15	6	43.63	43.10	36	5,702	0.63%
2023/05/08	31	44.30	7	44.72	44.20	24	5,686	0.42%
2023/05/05	20	45.19	40	45.35	44.50	-20	5,678	-0.35%
2023/05/04	34	44.38	35	44.09	44.15	-1	5,590	-0.02%
2023/05/03	5	42.50	2	42.58	42.25	3	5,580	0.05%
2023/05/02	6	43.32	1	43.70	43.20	5	5,625	0.09%
2023/04/28	2	43.23	1	43.15	43.10	1	5,616	0.02%
2023/04/27	3.8	42.62	2	42.60	43.25	1.8	5,579	0.03%
2023/04/26	5	41.92	2	42.15	42.90	3	5,543	0.05%
2023/04/25	37	42.16	2.3	42.31	42.10	34.8	5,505	0.63%
2023/04/24	6.1	42.34	36	42.23	42.25	-29.9	5,459	-0.55%
2023/04/21	40	42.95	0	0.00	42.05	40	5,467	0.73%
2023/04/20	48.1	44.00	0	0.00	43.50	48.1	5,397	0.89%
2023/04/19	8	44.49	59.9	44.57	44.25	-51.9	5,314	-0.98%
2023/04/18	59	44.85	3	45.00	44.50	56	5,249	1.07%
2023/04/17	1.2	45.56	283	45.65	45.85	-281.8	5,204	-5.41%	大賣/鉅額交易
2023/04/14	54	45.20	19	45.16	45.00	35	5,141	0.68%
2023/04/13	67	46.70	29.2	48.07	46.00	37.8	5,034	0.75%
2023/04/12	25.1	47.59	33.6	46.90	47.50	-8.5	4,688	-0.18%
2023/04/11	13	45.24	5	45.62	45.95	8	4,455	0.18%
2023/04/10	26	45.60	32	45.65	45.05	-6	4,405	-0.14%
2023/04/07	21	45.65	50	45.62	45.90	-29	4,316	-0.67%
2023/04/06	32	46.80	44.5	46.90	46.30	-12.5	4,189	-0.30%
2023/03/31	64.2	45.64	34	46.14	46.35	30.1	3,907	0.77%
2023/03/30	42.5	44.06	40	44.05	44.30	2.5	3,218	0.08%
2023/03/29	12	42.86	1	42.95	42.90	11	2,873	0.38%
2023/03/28	5	43.15	2	42.65	42.65	3	2,877	0.10%
2023/03/27	7	43.10	6	43.38	43.50	1	2,812	0.04%
2023/03/24	1	43.10	0	0.00	42.65	1	2,772	0.04%
2023/03/23	0	0.00	1	43.60	42.80	-1	2,771	-0.04%
2023/03/22	0.5	42.17	9	42.56	42.65	-8.5	2,774	-0.31%
2023/03/21	0.2	41.95	86.2	41.97	42.30	-86	2,779	-3.09%
2023/03/20	22	41.67	96	41.67	41.60	-74	2,788	-2.65%
2023/03/17	4	40.94	19	41.09	41.05	-15	2,934	-0.51%
2023/03/16	8	40.94	71	40.64	40.45	-63	2,989	-2.11%
2023/03/15	1	41.60	77	41.77	41.70	-76	3,104	-2.45%
2023/03/14	5.1	41.01	20	41.20	41.00	-14.9	3,369	-0.44%
2023/03/13	43.6	40.49	0	0.00	41.20	43.6	3,547	1.23%
2023/03/10	58.3	41.84	6	41.80	41.80	52.3	3,666	1.43%
2023/03/09	141	43.67	27	43.32	43.00	114	3,806	3.00%	大買/鉅額交易
2023/03/08	27	44.03	11	44.11	44.20	16	3,857	0.41%
2023/03/07	50	43.44	15	43.68	43.50	35	3,828	0.91%
2023/03/06	138	43.17	2	43.40	43.55	136	3,847	3.54%	大買/鉅額交易
2023/03/03	2	42.35	0	0.00	42.50	2	3,820	0.05%
2023/03/02	0	0.00	6	42.33	42.10	-6	3,812	-0.16%
2023/03/01	1	41.95	37	42.30	42.20	-36	3,834	-0.94%
2023/02/24	4.1	42.00	26	41.88	41.85	-21.9	3,842	-0.57%
2023/02/23	10.2	43.00	2	42.95	43.00	8.2	3,805	0.22%
2023/02/22	16.2	42.97	41	42.94	42.90	-24.8	3,824	-0.65%
2023/02/21	19	44.35	129	44.42	44.00	-110	3,899	-2.82%	大賣/鉅額交易
2023/02/20	21	43.91	33	44.18	44.30	-12	3,878	-0.31%
2023/02/17	16	43.47	28	43.59	43.70	-12	3,834	-0.31%
2023/02/16	2	43.18	9	43.37	43.40	-7	3,842	-0.18%
2023/02/15	5.1	42.74	17	43.90	42.70	-11.9	3,947	-0.30%
2023/02/14	21.1	43.00	0	0.00	42.90	21.1	3,942	0.54%
2023/02/13	0.1	43.10	6	43.28	43.40	-5.9	3,999	-0.15%
2023/02/10	2.4	43.28	150	43.24	43.10	-147.6	4,026	-3.67%	大賣/鉅額交易
2023/02/09	74	44.43	41	44.61	43.80	33	4,009	0.82%
2023/02/08	1	43.70	54	43.72	43.60	-53	3,868	-1.37%
2023/02/07	8	43.31	205	43.37	43.00	-197	3,791	-5.20%	大賣/鉅額交易
2023/02/06	2	41.70	56	42.09	41.65	-54	3,598	-1.50%
2023/02/03	5	42.66	36	42.98	42.55	-31	3,574	-0.87%
2023/02/02	1	42.60	135.1	42.60	42.65	-134.1	3,545	-3.78%	大賣/鉅額交易
2023/02/01	17.3	42.16	16	43.06	42.00	1.3	3,507	0.04%
2023/01/31	4.6	41.95	41	41.57	41.85	-36.4	3,415	-1.07%
2023/01/30	4	40.15	17	40.38	40.55	-13	3,377	-0.38%
2023/01/16	1	39.30	31	39.48	39.20	-30	3,387	-0.89%
2023/01/13	31	39.70	1	40.05	39.75	30	3,396	0.88%
2023/01/12	10	39.84	1	40.50	39.80	9	3,474	0.26%
2023/01/11	22	40.42	9	41.18	40.30	13	3,543	0.37%
2023/01/10	15	40.34	0	0.00	40.20	15	3,518	0.43%
2023/01/09	29	40.05	1	40.20	40.50	28	3,518	0.80%
2023/01/06	12	39.67	0	0.00	39.80	12	3,515	0.34%
2023/01/05	0	0.00	129	39.87	39.80	-129	3,528	-3.66%	大賣/鉅額交易
2023/01/04	6	39.27	1	39.35	39.10	5	3,485	0.14%
2022/12/30	1	38.30	0	0.00	38.30	1	3,502	0.03%
2022/12/29	0.2	38.11	0	0.00	38.35	0.2	3,502	0.00%
2022/12/28	14.1	38.14	163	38.84	38.00	-148.9	3,531	-4.22%	大賣/鉅額交易
2022/12/27	20	39.70	0	0.00	39.60	20	3,502	0.57%
2022/12/23	1	39.60	348	39.64	39.50	-347	3,519	-9.86%	大賣/鉅額交易
2022/12/22	15	40.18	1.1	40.30	40.25	14	3,509	0.40%
2022/12/21	9	39.97	0	0.00	39.95	9	3,529	0.26%
2022/12/20	59.1	40.36	0	0.00	39.80	59.1	3,548	1.66%
2022/12/19	15	40.92	3	41.30	40.80	12	3,549	0.34%
2022/12/16	7	41.01	1	41.00	40.95	6	3,554	0.17%
2022/12/15	19	41.70	1	41.75	41.70	18	3,543	0.51%
2022/12/14	2	41.13	19	41.67	41.65	-17	3,554	-0.48%
2022/12/13	55	40.80	1	40.60	40.50	54	3,514	1.54%
2022/12/12	21.1	41.12	2	41.03	41.10	19.1	3,510	0.54%
2022/12/09	149	41.80	21	42.47	41.05	128	3,507	3.65%	大買/鉅額交易
2022/12/08	23	43.51	30	44.11	43.45	-7	3,377	-0.21%
2022/12/07	196	43.19	8	43.50	43.05	188	3,335	5.64%	大買/鉅額交易
2022/12/06	77	44.97	112	46.00	44.70	-35	3,263	-1.07%	大賣/
2022/12/05	22.1	44.57	38	45.67	44.70	-16	3,003	-0.53%
2022/12/02	10	44.78	39	44.76	44.60	-29	2,832	-1.02%
2022/12/01	13	44.17	162	44.40	44.50	-149	2,700	-5.52%	大賣/鉅額交易
2022/11/30	6	42.71	189	43.28	42.85	-183	2,556	-7.16%	大賣/鉅額交易
2022/11/29	5	41.53	13	42.01	41.50	-8	2,524	-0.32%
2022/11/28	1	41.55	17	41.53	41.60	-16	2,583	-0.62%
2022/11/25	1	40.25	0	0.00	40.05	1	2,751	0.04%
2022/11/23	6.5	39.98	6	40.13	39.85	0.5	2,988	0.02%
2022/11/22	17	40.65	94	41.18	40.50	-77	2,995	-2.57%
2022/11/18	38	41.14	117	41.35	41.00	-79	3,041	-2.60%	大賣/
2022/11/17	5	42.21	25	42.39	42.10	-20	3,030	-0.66%
2022/11/16	0	0.00	22	41.58	41.25	-22	2,924	-0.75%
2022/11/15	32	40.38	2	40.35	40.35	30	2,859	1.05%
2022/11/14	5	40.88	3	40.60	40.60	2	2,875	0.07%
2022/11/11	95	40.52	18	40.79	41.40	77	2,872	2.68%
2022/11/10	17	39.77	39.2	40.99	41.00	-22.2	2,796	-0.79%
2022/11/09	82	39.87	0	0.00	39.65	82	2,883	2.84%
2022/11/08	5	39.46	6	39.79	39.60	-1	2,859	-0.03%
2022/11/07	13	38.77	131	38.65	38.80	-118	2,811	-4.20%	大賣/鉅額交易
2022/11/04	1	38.25	3	38.65	38.50	-2	2,815	-0.07%
2022/11/03	2	38.30	2	38.38	38.20	0	2,878	0.00%
2022/11/02	18	37.71	1	37.50	37.55	17	2,908	0.58%
2022/11/01	4	36.79	0	0.00	37.25	4	2,951	0.14%
2022/10/31	8	36.58	0	0.00	36.40	8	2,967	0.27%
2022/10/28	33	36.21	0	0.00	36.50	33	2,983	1.11%
2022/10/27	2	37.33	0	0.00	37.65	2	2,988	0.07%
2022/10/26	35	37.40	0	0.00	37.05	35	3,055	1.15%
2022/10/24	0	0.00	81	38.32	38.20	-81	3,116	-2.60%
2022/10/21	18	37.87	1	38.00	37.60	17	3,166	0.54%
2022/10/20	57	38.44	7	38.44	38.00	50	3,197	1.56%
2022/10/19	64	39.00	2	38.45	38.90	62	3,194	1.94%
2022/10/17	13	35.82	25	36.02	36.55	-12	3,312	-0.36%
2022/10/14	27	36.34	1	36.05	36.35	26	3,355	0.77%
2022/10/13	101	35.91	21	35.00	34.90	80	3,402	2.35%	大買/
2022/10/12	23	37.28	14	37.30	37.15	9	3,431	0.26%
2022/10/11	18	37.18	1	37.05	37.20	17	3,473	0.49%
2022/10/07	8	39.42	2	40.00	39.10	6	3,544	0.17%
2022/10/06	18	38.91	0	0.00	38.90	18	3,668	0.49%
2022/10/05	12	39.05	1	38.85	38.70	11	3,719	0.30%
2022/10/04	1	38.40	5	38.20	38.45	-4	3,730	-0.11%
2022/10/03	2	37.73	0	0.00	37.65	2	3,741	0.05%
2022/09/30	4	35.34	6	37.19	38.10	-2	3,801	-0.05%
2022/09/29	77	36.54	0	0.00	36.25	77	3,827	2.01%
2022/09/28	133	36.38	8	36.12	35.90	125	3,859	3.24%	大買/鉅額交易
2022/09/27	27	36.94	0	0.00	37.40	27	3,866	0.70%
2022/09/26	121	37.65	7	37.64	37.50	114	3,884	2.93%	大買/鉅額交易
2022/09/23	25	39.18	1	39.00	39.00	24	3,951	0.61%
2022/09/22	5	39.05	1	39.70	39.65	4	3,997	0.10%
2022/09/21	55	39.36	1	39.35	39.55	54	4,029	1.34%
2022/09/19	3	40.02	0	0.00	40.05	3	4,252	0.07%
2022/09/16	52	40.90	122	40.77	40.70	-70	4,372	-1.60%	大賣/
2022/09/15	3	41.98	1	42.60	41.60	2	4,449	0.04%
2022/09/14	4	41.96	6	42.26	42.45	-2	4,515	-0.04%
2022/09/13	5	41.87	19	42.28	42.80	-14	4,599	-0.30%
2022/09/12	1	41.85	1	41.90	41.90	0	4,685	0.00%
2022/09/08	1	42.00	1	41.80	41.55	0	4,817	0.00%
2022/09/06	93	41.26	17	41.20	40.80	76	5,431	1.40%
2022/09/05	118	42.94	8	42.47	41.85	110	5,500	2.00%	大買/鉅額交易
2022/09/02	14	43.34	4	43.69	44.00	10	5,465	0.18%
2022/09/01	79	43.44	62.2	43.91	42.60	16.9	5,552	0.30%
2022/08/31	23.1	43.72	22	43.83	43.70	1.1	5,750	0.02%
2022/08/30	1	41.25	2	41.73	42.15	-1	5,832	-0.02%
2022/08/29	30.3	40.20	3	40.50	40.45	27.3	6,552	0.42%
2022/08/26	3.1	41.91	12	42.03	41.80	-8.9	6,924	-0.13%
2022/08/25	1	41.15	0	0.00	40.95	1	7,712	0.01%
2022/08/24	14	40.54	32.4	40.96	40.35	-18.4	7,971	-0.23%
2022/08/23	2	40.90	15	41.02	41.00	-13	8,142	-0.16%
2022/08/22	2.1	40.77	6	41.45	40.75	-3.9	8,267	-0.05%
2022/08/19	10.2	41.60	4	41.86	41.25	6.2	8,258	0.08%
2022/08/18	3	40.97	51	41.51	41.60	-48	8,270	-0.58%
2022/08/17	17	41.05	0	0.00	41.10	17	8,253	0.21%
2022/08/16	45.1	42.07	59	42.59	41.75	-14	8,245	-0.17%
2022/08/15	1.1	41.25	8	41.49	41.50	-7	8,183	-0.08%
2022/08/12	8.2	40.25	0	0.00	40.25	8.2	8,134	0.10%
2022/08/11	73	40.35	2	41.38	40.10	71	8,125	0.87%
2022/08/10	3	41.02	111	41.02	40.75	-108	8,086	-1.34%	大賣/鉅額交易
2022/08/09	4	39.88	6	40.48	40.65	-2	8,024	-0.02%
2022/08/08	0	0.00	3	39.50	39.80	-3	7,978	-0.04%
2022/08/05	0	0.00	13	38.45	38.55	-13	7,939	-0.16%
2022/08/04	24	36.91	1	37.00	37.25	23	7,932	0.29%
2022/08/03	37	37.86	0	0.00	37.60	37	7,932	0.47%
2022/08/02	55	38.37	10	38.90	38.30	45	7,931	0.57%
2022/08/01	2	39.55	35	39.89	39.75	-33	7,891	-0.42%
2022/07/29	0	0.00	5	39.30	39.15	-5	7,858	-0.06%
2022/07/28	0	0.00	12	38.85	38.70	-12	7,851	-0.15%
2022/07/27	31	37.59	5	38.43	38.55	26	7,808	0.33%
2022/07/26	10	38.48	41	38.58	38.15	-31	7,807	-0.40%
2022/07/25	6	37.98	8	37.55	38.00	-2	7,763	-0.03%
2022/07/22	13.3	37.40	20	37.09	37.05	-6.7	7,746	-0.09%
2022/07/21	31	35.44	17	35.93	36.15	14	7,640	0.18%
2022/07/20	101.1	36.02	11	36.79	35.50	90.1	7,618	1.18%	大買/
2022/07/19	16	35.23	3	36.15	36.10	13	7,579	0.17%
2022/07/18	10	35.84	8	36.04	35.65	2	7,549	0.03%
2022/07/15	43	35.16	11	35.68	35.50	32	7,534	0.42%
2022/07/14	53	34.48	54	34.71	35.75	-1	7,460	-0.01%
2022/07/13	48	37.53	6.1	38.48	37.30	42	7,326	0.57%
2022/07/12	43	37.73	1	38.10	37.40	42	7,309	0.58%
2022/07/11	9	39.62	8	39.79	39.70	1	7,307	0.01%
2022/07/08	43	39.80	10	39.95	39.55	33	7,343	0.45%
2022/07/07	27	37.41	5.3	37.64	38.45	21.7	7,713	0.28%
2022/07/06	55	38.71	0	39.00	37.80	55	7,847	0.70%
2022/07/05	7.1	39.12	54	39.52	39.80	-46.9	8,146	-0.58%
2022/07/04	6	38.76	0	0.00	38.80	6	8,498	0.07%
2022/07/01	84.1	40.01	14	40.70	38.80	70.1	8,901	0.79%
2022/06/30	92	42.23	3	42.25	41.70	89	8,885	1.00%
2022/06/29	12.1	43.64	3	43.77	43.50	9.1	9,490	0.10%
2022/06/28	26	44.81	8	45.26	44.25	18	9,690	0.19%
2022/06/27	65	45.59	32	45.96	45.60	33	9,628	0.34%
2022/06/24	25	44.01	49	44.27	44.85	-24	9,490	-0.25%
2022/06/23	76.1	41.88	163	42.02	42.75	-86.9	9,384	-0.93%	大賣/
2022/06/22	148.1	43.27	105	44.11	42.80	43.1	9,358	0.46%	大買/大賣/
2022/06/21	5	43.84	30	45.10	45.45	-25	9,373	-0.27%
2022/06/20	43	44.67	4	44.98	42.65	39	9,360	0.42%
2022/06/17	5	45.20	4	45.04	45.90	1	9,340	0.01%
2022/06/16	55	46.35	24	47.76	45.05	31	9,253	0.33%
2022/06/15	46	47.36	65	48.14	46.50	-19	9,064	-0.21%
2022/06/14	13	45.98	11	46.45	46.80	2	8,648	0.02%
2022/06/13	16	45.82	15	46.18	46.25	1	8,523	0.01%
2022/06/10	26	46.81	34	47.40	46.85	-8	8,453	-0.09%
2022/06/09	62.5	47.15	109.1	47.46	46.90	-46.6	8,270	-0.56%	大賣/
2022/06/08	49	46.41	4	46.58	46.45	45	7,865	0.57%
2022/06/07	71.5	47.65	67.1	48.06	46.80	4.4	7,610	0.06%
2022/06/06	122	46.38	37	45.94	46.00	85	6,831	1.24%	大買/
2022/06/02	170	46.37	169.1	46.69	47.15	0.9	6,442	0.01%	大買/大賣/
2022/06/01	40.5	44.04	63	44.06	43.25	-22.5	5,640	-0.40%
2022/05/31	47	43.21	53	42.94	43.30	-6	5,373	-0.11%
2022/05/30	14.3	42.33	4	42.14	42.30	10.3	5,287	0.19%
2022/05/27	11	40.44	3	40.52	40.60	8	5,150	0.16%
2022/05/26	7.3	41.08	17	41.02	40.00	-9.7	5,173	-0.19%
2022/05/25	4	39.64	3	40.15	40.00	1	5,144	0.02%
2022/05/24	10	39.70	11	40.73	39.25	-1	5,178	-0.02%
2022/05/23	7	40.77	19.1	41.25	40.70	-12.1	5,144	-0.24%
2022/05/20	7	38.91	7	39.20	39.05	0	5,081	0.00%
2022/05/19	47	38.11	0	0.00	38.95	47	5,095	0.92%
2022/05/18	15	38.94	0	0.00	38.90	15	5,098	0.29%
2022/05/17	5	38.58	0	0.00	38.60	5	5,143	0.10%
2022/05/16	14	38.24	0	0.00	38.10	14	5,226	0.27%
2022/05/13	6	38.21	0	0.00	38.10	6	5,261	0.11%
2022/05/12	36	38.52	1	39.35	38.00	35	5,301	0.66%
2022/05/11	28	39.11	1	39.85	38.85	27	5,332	0.51%
2022/05/10	36	38.00	0	0.00	39.00	36	5,427	0.66%
2022/05/09	78.2	39.61	3	39.85	38.90	75.2	5,506	1.37%
2022/05/06	17	39.94	1	40.35	40.85	16	5,774	0.28%
2022/05/05	1	40.75	2	40.55	40.85	-1	6,053	-0.02%
2022/05/04	17.7	39.83	4.1	39.86	39.80	13.6	6,258	0.22%
2022/05/03	21	40.39	6	40.35	40.20	15	6,536	0.23%
2022/04/29	30	39.46	2	40.05	39.50	28	6,569	0.43%
2022/04/28	44.6	39.67	1	39.80	39.30	43.6	6,630	0.66%
2022/04/27	10.4	39.40	0.1	39.95	39.40	10.4	6,799	0.15%
2022/04/26	44	40.10	3	40.70	40.50	41	6,956	0.59%
2022/04/25	60	40.74	16	40.76	40.85	44	6,974	0.63%
2022/04/22	76	42.08	0	0.00	41.70	76	7,011	1.08%
2022/04/21	16	42.33	2	42.23	42.10	14	7,023	0.20%
2022/04/20	0	0.00	6	40.98	41.00	-6	7,015	-0.09%
2022/04/19	1	41.15	0	0.00	41.00	1	7,040	0.01%
2022/04/18	20	40.88	12	40.57	40.35	8	7,054	0.11%
2022/04/15	16	42.09	3	42.40	41.80	13	7,040	0.18%
2022/04/14	8.3	43.08	0	0.00	43.10	8.3	7,033	0.12%
2022/04/13	101.3	44.81	72	44.74	43.75	29.3	7,047	0.42%	大買/
2022/04/12	20	41.97	18	43.28	43.45	2	6,629	0.03%
2022/04/11	62	43.32	64	43.97	42.55	-2	6,476	-0.03%
2022/04/08	40	42.87	9	43.23	43.80	31	6,156	0.50%
2022/04/07	26	43.05	67	43.64	42.95	-41	5,796	-0.71%
2022/04/06	28	40.58	2.2	40.62	40.40	25.9	5,378	0.48%
2022/04/01	89	43.04	49	43.52	41.50	40	5,326	0.75%
2022/03/31	53.2	41.41	15	42.39	42.70	38.2	4,699	0.81%
2022/03/30	22	40.55	2	40.30	40.95	20	4,508	0.44%
2022/03/29	11	40.02	0	0.00	39.90	11	4,507	0.24%
2022/03/28	15	40.30	0	0.00	40.65	15	4,522	0.33%
2022/03/25	2	41.40	6	41.28	41.15	-4	4,505	-0.09%
2022/03/24	6	41.30	9	41.50	40.55	-3	4,467	-0.07%
2022/03/23	5	41.25	16	41.28	41.25	-11	4,439	-0.25%
2022/03/22	5	41.18	2	40.90	41.15	3	4,403	0.07%
2022/03/21	6	40.26	13	40.43	40.35	-7	4,325	-0.16%
2022/03/18	4	39.69	4	39.86	39.05	0	4,386	0.00%
2022/03/17	8	38.78	51	38.91	38.80	-43	4,468	-0.96%
2022/03/16	1	37.80	1	38.05	37.75	0	4,609	0.00%
2022/03/15	19	37.89	4	38.54	37.50	15	4,702	0.32%
2022/03/11	6	38.05	3	38.00	38.15	3	4,926	0.06%
2022/03/10	2	38.63	2	38.50	38.30	0	5,070	0.00%
2022/03/09	30	37.52	8	37.23	37.75	22	5,219	0.42%
2022/03/08	3	36.32	1	37.15	36.00	2	5,317	0.04%
2022/03/07	3	37.85	2	37.90	37.10	1	5,357	0.02%
2022/03/04	6	39.60	2	39.45	39.05	4	5,446	0.07%
2022/03/03	23	40.88	13	40.94	39.80	10	5,537	0.18%
2022/03/02	2	40.08	1	40.15	39.95	1	5,566	0.02%
2022/03/01	4	40.40	14	40.18	40.50	-10	5,708	-0.18%
2022/02/25	3	39.25	1	39.00	38.80	2	6,023	0.03%
2022/02/24	17	39.06	5.2	39.17	38.60	11.8	6,108	0.19%
2022/02/23	6	40.57	2	40.43	40.55	4	6,144	0.07%
2022/02/22	4	39.96	0	0.00	39.70	4	6,348	0.06%
2022/02/21	0	41.05	0	0.00	40.80	0	6,731	0.00%
2022/02/18	2	40.93	0	0.00	40.85	2	6,936	0.03%
2022/02/17	6	41.58	3	40.88	40.85	3	7,449	0.04%
2022/02/16	13.2	41.59	7	41.90	42.05	6.2	7,729	0.08%
2022/02/15	5	40.35	11	40.48	40.35	-6	7,766	-0.08%
2022/02/14	4	39.55	0	0.00	39.40	4	7,968	0.05%
2022/02/11	7	41.00	8.1	41.08	40.75	-1.1	8,079	-0.01%
2022/02/10	6	41.59	4	41.86	41.60	2	8,150	0.02%
2022/02/09	2	42.45	10	42.53	42.00	-8	8,151	-0.10%
2022/02/08	36	42.40	15	42.67	42.50	21	8,338	0.25%
2022/02/07	9.1	41.22	23	41.23	41.90	-13.9	8,113	-0.17%
2022/01/26	26	39.61	22	40.12	39.30	4	7,866	0.05%
2022/01/25	23	39.68	19	39.89	38.50	4	7,821	0.05%
2022/01/24	3	37.40	7	36.81	38.20	-4	7,673	-0.05%
2022/01/21	16	39.38	13	39.25	38.90	3	7,730	0.04%
2022/01/20	7.4	39.67	11	39.70	39.45	-3.7	7,757	-0.05%
2022/01/19	13	38.46	7	38.68	38.20	6	7,660	0.08%
2022/01/18	1.4	36.51	3.1	36.99	36.85	-1.7	7,727	-0.02%
2022/01/17	13	36.41	1	36.20	37.05	12	7,792	0.15%
2022/01/14	21.1	34.55	118	34.04	34.45	-96.9	7,750	-1.25%	大賣/
2022/01/13	84	35.32	79	35.09	35.10	5	7,752	0.06%
2022/01/12	3	35.40	12	35.59	35.50	-9	7,751	-0.12%
2022/01/11	3	36.62	0	0.00	36.45	3	7,759	0.04%
2022/01/10	69	37.37	51	37.52	37.45	18	7,749	0.23%
2022/01/07	2	37.15	6	38.63	37.30	-4	7,774	-0.05%
2022/01/06	34.1	38.82	9	38.32	38.50	25.1	7,781	0.32%
2022/01/05	13	39.99	0	0.00	39.90	13	7,727	0.17%
2022/01/04	4.1	40.08	0	0.00	39.85	4.1	7,774	0.05%
2022/01/03	32	39.83	12	39.83	39.70	20	7,792	0.26%
2021/12/30	10.1	39.95	0	0.00	39.95	10.1	7,824	0.13%
2021/12/29	3	40.02	0	0.00	40.05	3	7,915	0.04%
2021/12/28	12	40.71	0	0.00	40.40	12	8,243	0.15%
2021/12/27	5	40.04	2	40.60	40.30	3	8,295	0.04%
2021/12/24	1.3	39.84	4	40.90	39.95	-2.8	8,359	-0.03%
2021/12/23	5	41.52	2	41.10	41.15	3	8,360	0.04%
2021/12/22	1	41.88	7	41.56	41.40	-6	8,433	-0.07%
2021/12/21	0.1	41.10	2	40.85	40.95	-1.9	8,597	-0.02%
2021/12/20	0	0.00	3	40.92	41.05	-3	8,603	-0.03%
2021/12/17	4	40.25	6	39.93	40.00	-2	8,562	-0.02%
2021/12/16	7.1	41.32	2	41.00	41.20	5.1	8,485	0.06%
2021/12/15	5	41.20	9	41.11	41.15	-4	8,434	-0.05%
2021/12/14	6	40.78	20	42.40	40.90	-14	8,390	-0.17%
2021/12/13	9.1	43.58	9	44.50	43.00	0.1	8,274	0.00%
2021/12/10	10.1	43.39	22	43.18	44.50	-11.9	8,162	-0.15%
2021/12/09	18.1	45.77	1	46.00	44.50	17.1	8,038	0.21%
2021/12/08	12.2	45.79	13	45.63	45.15	-0.8	7,958	-0.01%
2021/12/07	57.4	45.56	51	45.83	45.85	6.4	7,912	0.08%
2021/12/06	19.1	45.30	7	45.53	45.45	12.1	7,813	0.15%
2021/12/03	15.1	44.97	29	44.61	44.50	-14	7,663	-0.18%
2021/12/02	9.2	43.83	2	43.95	43.05	7.2	7,505	0.10%
2021/12/01	0	0.00	7	43.59	43.40	-7	7,396	-0.09%
2021/11/30	1	43.55	19	44.00	43.40	-18	7,356	-0.24%
2021/11/29	4	41.44	10	41.67	42.25	-6	7,265	-0.08%
2021/11/26	1.3	43.00	15.1	43.72	42.90	-13.8	7,148	-0.19%
2021/11/25	69	44.86	66.1	44.94	44.95	2.9	7,006	0.04%
2021/11/24	21	44.90	4.1	44.89	45.15	16.9	6,847	0.25%
2021/11/23	16	42.28	0	42.70	42.05	16	6,516	0.24%
2021/11/22	6	43.71	44	43.71	43.00	-38	6,432	-0.59%
2021/11/19	44	43.71	65.2	43.91	43.65	-21.2	6,353	-0.33%
2021/11/18	130	45.00	118	44.67	44.10	12	6,144	0.20%	大買/大賣/
2021/11/17	50	43.51	29.1	43.38	43.50	20.9	5,726	0.37%
2021/11/16	32	43.83	30	43.61	42.05	2	5,502	0.04%
2021/11/15	13	40.82	23	40.50	41.55	-10	4,984	-0.20%
2021/11/12	17	38.93	0.6	39.64	37.80	16.5	4,667	0.35%
2021/11/11	25.1	41.27	31	40.81	39.00	-5.9	4,548	-0.13%
2021/11/10	3.4	39.50	13	39.08	39.50	-9.7	4,331	-0.22%
2021/11/09	4	39.40	1	39.00	38.85	3	4,179	0.07%
2021/11/08	4	39.63	7	38.86	38.00	-3	4,063	-0.07%
2021/11/05	24	39.43	10	39.49	39.80	14	3,986	0.35%
2021/11/04	8	37.91	5	38.00	38.20	3	3,769	0.08%
2021/11/03	3	37.03	3	37.08	37.00	0	3,715	0.00%
2021/11/02	13.7	37.45	13	37.47	37.10	0.7	3,701	0.02%
2021/11/01	13	38.00	10	37.98	37.70	3	3,523	0.09%
2021/10/29	15	37.15	22	36.22	37.10	-7	3,433	-0.20%
2021/10/28	4	36.74	4	36.89	35.70	0	3,373	0.00%
2021/10/27	31	35.92	25	36.15	36.60	6	3,439	0.17%
2021/10/26	9	35.38	5	35.00	35.70	4	3,391	0.12%
2021/10/25	8	33.78	1	34.00	33.85	7	3,153	0.22%
2021/10/21	0	0.00	1	32.60	32.25	-1	3,112	-0.03%
2021/10/20	1	32.85	0	0.00	32.85	1	3,094	0.03%
2021/10/19	1	33.00	1	33.15	33.00	0	3,099	0.00%
2021/10/15	1	32.35	11	32.36	32.10	-10	3,100	-0.32%
2021/10/14	10	31.50	0	0.00	31.85	10	3,070	0.33%
2021/10/13	0	0.00	34	30.45	30.25	-34	3,034	-1.12%
2021/10/12	30	31.17	31	31.87	30.45	-1	3,022	-0.03%
2021/10/08	38	33.79	27	32.62	32.45	11	2,967	0.37%
2021/10/07	17	33.07	0	0.00	33.05	17	2,948	0.58%
2021/10/06	34	34.27	43	33.75	33.00	-9	2,963	-0.30%
2021/10/05	119	33.88	148	33.75	32.70	-29	2,869	-1.01%	大買/大賣/
2021/10/04	9	31.53	8	32.50	33.10	1	2,536	0.04%
2021/10/01	17	31.81	10	33.00	30.85	7	2,491	0.28%
2021/09/30	13	32.75	10	32.46	33.20	3	2,443	0.12%
2021/09/29	34	32.64	47	33.08	32.00	-13	2,568	-0.51%
2021/09/28	30	33.01	17	33.56	32.80	13	2,567	0.51%
2021/09/27	9	31.53	2	31.25	31.70	7	2,393	0.29%
2021/09/23	1	30.50	20	30.27	30.25	-19	2,468	-0.77%
2021/09/22	7	30.04	3	30.00	30.10	4	2,500	0.16%
2021/09/17	1	31.10	3	30.67	31.10	-2	2,540	-0.08%
2021/09/16	4	31.30	0	0.00	31.25	4	2,550	0.16%
2021/09/15	2	32.03	0	0.00	31.95	2	2,544	0.08%
2021/09/14	4	32.05	17	33.06	32.20	-13	2,546	-0.51%
2021/09/13	3	31.45	0	0.00	31.70	3	2,509	0.12%
2021/09/10	8	31.51	0	0.00	31.40	8	2,492	0.32%
2021/09/09	5	32.27	27	32.59	32.75	-22	2,447	-0.90%
2021/09/08	11	29.93	15	30.21	29.80	-4	2,374	-0.17%
2021/09/07	1	31.05	0	0.00	30.70	1	2,373	0.04%
2021/09/06	1	32.80	0	0.00	31.75	1	2,365	0.04%
2021/09/01	9	30.81	1	30.90	31.10	8	2,301	0.35%
2021/08/31	11	30.71	0	0.00	30.75	11	2,302	0.48%
2021/08/30	2	31.20	1	31.35	31.35	1	2,298	0.04%
2021/08/27	6	31.05	2	31.10	31.25	4	2,301	0.17%
2021/08/26	6	30.91	0	0.00	31.20	6	2,278	0.26%
2021/08/25	12	31.26	0	0.00	31.30	12	2,257	0.53%
2021/08/23	10	29.65	0	0.00	29.90	10	2,247	0.45%
2021/08/18	2	29.45	0	0.00	31.10	2	2,330	0.09%
2021/08/16	2	29.63	0	0.00	29.15	2	2,316	0.09%
2021/08/13	0	0.00	1	31.30	31.05	-1	2,297	-0.04%
2021/08/12	0	0.00	5	31.56	31.35	-5	2,295	-0.22%
2021/08/11	1	32.10	3	31.95	31.05	-2	2,300	-0.09%
2021/08/10	3	33.40	2	33.80	32.90	1	2,272	0.04%
2021/08/09	2	35.65	4	36.66	35.10	-2	2,218	-0.09%
2021/08/06	1	37.70	5.1	37.57	36.50	-4.1	2,215	-0.18%
2021/08/05	0	0.00	2	38.80	38.25	-2	2,210	-0.09%
2021/08/04	2	38.60	8	38.91	38.35	-6	2,225	-0.27%
2021/08/03	7	38.66	2	38.45	38.70	5	2,185	0.23%
2021/08/02	9	38.78	11	39.00	39.20	-2	2,114	-0.09%
2021/07/30	4	37.05	0	0.00	36.50	4	1,928	0.21%
2021/07/28	4	33.86	5	33.67	33.60	-1	1,858	-0.05%
2021/07/27	1	36.45	3	35.80	35.10	-2	1,864	-0.11%
2021/07/26	3	35.80	0	0.00	35.50	3	1,836	0.16%
2021/07/23	2	35.28	6	35.70	35.55	-4	1,828	-0.22%
2021/07/22	0	0.00	4	33.91	33.85	-4	1,816	-0.22%
2021/07/21	0	0.00	11	34.02	33.25	-11	1,806	-0.61%
2021/07/20	8	34.34	6	34.35	34.05	2	1,768	0.11%
2021/07/19	2	35.05	0	0.00	35.05	2	1,759	0.11%
2021/07/16	5	35.60	0	0.00	35.65	5	1,774	0.28%
2021/07/15	4	35.33	0	0.00	35.50	4	1,778	0.22%
2021/07/14	2	35.40	0	0.00	35.35	2	1,777	0.11%
2021/07/13	4	37.74	2	37.70	36.95	2	1,760	0.11%
2021/07/12	0	0.00	2	37.40	37.10	-2	1,705	-0.12%
2021/07/08	2	39.10	0	0.00	37.95	2	1,702	0.12%
2021/07/07	3	38.13	2	37.58	37.55	1	1,709	0.06%
2021/07/06	118	40.10	111	38.83	38.45	7	1,717	0.41%	大買/大賣/
2021/07/05	10	37.40	4	37.04	38.35	6	1,591	0.38%
2021/07/02	1	35.30	12	34.50	34.90	-11	1,550	-0.71%
2021/07/01	0.1	36.00	0	0.00	35.00	0.1	1,602	0.00%
2021/06/30	4	35.71	0	0.00	35.80	4	1,688	0.24%
2021/06/28	1	33.80	2	33.30	33.90	-1	1,655	-0.06%
2021/06/25	2	31.35	0	0.00	31.40	2	1,624	0.12%
2021/06/24	2	30.50	0	0.00	30.00	2	1,635	0.12%
2021/06/23	8	29.99	0	0.00	30.20	8	1,634	0.49%
2021/06/11	0	0.00	2	30.70	30.35	-2	1,718	-0.12%
2021/06/10	1	30.00	2	30.00	30.55	-1	1,727	-0.06%
2021/06/09	1	30.00	0	0.00	30.20	1	1,736	0.06%
2021/06/08	0	0.00	6	30.28	30.15	-6	1,751	-0.34%
2021/06/04	1	29.40	0	0.00	29.40	1	1,782	0.06%
2021/06/03	1	29.90	0	0.00	30.10	1	1,814	0.06%
2021/05/28	1	30.65	11	30.86	30.65	-10	1,888	-0.53%
2021/05/27	0	0.00	2	30.38	30.50	-2	1,913	-0.10%
2021/05/26	1	31.40	2	32.15	32.20	-1	1,915	-0.05%
2021/05/24	2	26.50	0	0.00	26.65	2	1,982	0.10%
2021/05/21	2	25.95	0	0.00	26.25	2	2,054	0.10%
2021/05/18	0	0.00	2	27.25	27.25	-2	2,211	-0.09%
2021/05/17	0	0.00	1	24.45	24.80	-1	2,232	-0.04%
2021/05/12	0	0.00	2	29.50	27.75	-2	2,197	-0.09%
2021/05/11	0	0.00	6	31.55	30.80	-6	2,215	-0.27%
2021/05/10	1	33.95	0	0.00	33.85	1	2,210	0.05%
2021/05/07	1	35.25	0	0.00	35.00	1	2,241	0.04%
2021/05/06	0	0.00	5	35.00	34.40	-5	2,272	-0.22%
2021/05/04	3	33.00	1	33.25	32.90	2	2,364	0.08%
2021/05/03	5	35.62	0	0.00	35.00	5	2,360	0.21%
2021/04/28	1	37.20	0	0.00	37.30	1	2,374	0.04%
2021/04/27	2	37.90	2	37.70	37.80	0	2,405	0.00%
2021/04/26	2	38.18	0	0.00	38.20	2	2,420	0.08%
2021/04/22	5	38.29	0	0.00	37.70	5	2,468	0.20%
2021/04/21	2	38.73	0	0.00	38.60	2	2,455	0.08%
2021/04/20	1	38.75	5	38.93	39.00	-4	2,478	-0.16%
2021/04/19	5	38.98	1	39.00	38.95	4	2,522	0.16%
2021/04/16	2	39.33	11	39.12	39.30	-9	2,593	-0.35%
2021/04/14	1	39.10	17	39.31	38.50	-16	2,618	-0.61%
2021/04/13	4	39.28	141	39.17	38.80	-137	2,642	-5.19%	大賣/鉅額交易
2021/04/12	8	41.10	10	40.10	39.75	-2	2,657	-0.08%
2021/04/09	23	43.17	2	42.30	41.65	21	2,658	0.79%
2021/04/08	27	44.05	2	43.80	43.80	25	2,631	0.95%
2021/04/07	71	43.00	6	43.00	43.60	65	2,621	2.48%
2021/04/06	6	42.77	5	43.11	44.00	1	2,567	0.04%
2021/04/01	97	38.96	1	39.05	40.15	96	2,509	3.83%
2021/03/31	11	38.63	0	0.00	38.20	11	2,574	0.43%
2021/03/26	1	37.80	0	0.00	37.80	1	2,594	0.04%
2021/03/24	0	0.00	2	37.50	37.45	-2	2,662	-0.08%
2021/03/23	1	38.60	1	38.45	38.25	0	2,673	0.00%
2021/03/22	0	39.50	0	0.00	39.15	0	2,662	0.00%
2021/03/18	1	39.80	3	39.57	40.95	-2	2,686	-0.07%
2021/03/11	1	39.70	16	40.00	39.90	-15	3,008	-0.50%
2021/03/10	1	39.70	0	0.00	39.70	1	3,231	0.03%
2021/03/09	2	39.25	7	39.82	39.70	-5	3,461	-0.14%
2021/03/08	8	41.73	4	41.00	40.80	4	3,641	0.11%
2021/03/04	0	0.00	1	42.50	42.95	-1	3,788	-0.03%
2021/03/03	5	42.70	0	0.00	42.85	5	3,801	0.13%
2021/03/02	1	45.25	8	45.02	43.60	-7	3,807	-0.18%
2021/02/26	0	0.00	5	44.12	44.85	-5	3,845	-0.13%
2021/02/25	2	45.53	8	44.16	45.55	-6	3,906	-0.15%
2021/02/24	4	43.94	1	43.60	43.15	3	3,993	0.08%
2021/02/23	0	0.00	35	44.50	45.00	-35	4,048	-0.86%
2021/02/22	23	44.34	7	43.14	45.55	16	4,054	0.39%
2021/02/19	7	40.59	6	40.93	41.45	1	3,988	0.03%
2021/02/18	3	39.82	4	39.80	40.05	-1	4,055	-0.02%
2021/02/17	31	39.83	15	39.63	40.00	16	4,124	0.39%
2021/02/05	6	38.38	2	39.30	38.30	4	4,118	0.10%
2021/02/04	1	39.00	0	0.00	38.95	1	4,168	0.02%
2021/02/03	0	0.00	2	38.50	38.65	-2	4,249	-0.05%
2021/02/02	4	40.05	1	39.65	39.30	3	4,321	0.07%
2021/02/01	0	0.00	2	36.73	38.05	-2	4,378	-0.05%
2021/01/29	1	39.45	0	0.00	38.00	1	4,542	0.02%
2021/01/28	1	38.85	0	0.00	38.95	1	4,791	0.02%
2021/01/27	5	38.00	2	37.90	38.00	3	5,020	0.06%
2021/01/26	3	39.02	2	38.85	38.60	1	5,387	0.02%
2021/01/25	0	0.00	10	36.90	36.90	-10	5,574	-0.18%
2021/01/22	1	33.30	8	33.13	33.55	-7	5,613	-0.12%
2021/01/21	1	35.10	1	34.95	34.20	0	5,605	0.00%
2021/01/20	5	35.00	1	36.10	34.05	4	5,602	0.07%
2021/01/19	4	37.26	0	0.00	36.35	4	5,579	0.07%
2021/01/18	1	38.40	0	0.00	37.20	1	5,586	0.02%
2021/01/15	3	39.13	5	38.72	38.70	-2	5,587	-0.04%
2021/01/12	2	37.18	0	0.00	35.95	2	5,738	0.03%
2021/01/11	14	37.14	3	36.70	37.65	11	5,783	0.19%
2021/01/08	7	39.20	2	39.30	39.05	5	5,781	0.09%
2021/01/07	0	0.00	1	40.00	40.00	-1	5,826	-0.02%
2021/01/06	11	40.15	5	40.70	39.80	6	5,971	0.10%
2021/01/05	6	41.96	15	43.49	41.60	-9	5,985	-0.15%
2021/01/04	6	42.12	7	43.14	42.80	-1	6,044	-0.02%
2020/12/31	6	41.47	5	41.15	41.30	1	6,066	0.02%
2020/12/30	7	41.63	2	41.78	42.00	5	6,061	0.08%
2020/12/28	7	39.23	0	0.00	39.15	7	6,021	0.12%
2020/12/25	19	40.14	0	0.00	40.35	19	5,973	0.32%
2020/12/24	2	41.88	27	42.49	41.80	-25	5,891	-0.42%
2020/12/23	0	0.00	5	41.20	42.50	-5	5,922	-0.08%
2020/12/22	2	41.75	29	41.20	41.50	-27	5,968	-0.45%
2020/12/21	10	41.55	25	41.63	41.30	-15	6,036	-0.25%
2020/12/18	6	43.44	35	43.65	43.00	-29	6,038	-0.48%
2020/12/17	3	44.17	19	44.21	44.05	-16	6,032	-0.27%
2020/12/16	1	45.05	3	45.42	44.90	-2	6,063	-0.03%
2020/12/15	5	44.52	1	43.85	43.75	4	6,138	0.07%
2020/12/14	5	44.71	1	44.55	44.90	4	6,110	0.07%
2020/12/11	3	45.03	5	44.10	45.30	-2	6,101	-0.03%
2020/12/10	9	45.87	3	46.00	45.50	6	6,081	0.10%
2020/12/09	0	0.00	2	47.40	46.45	-2	6,052	-0.03%
2020/12/08	8	47.04	14	47.75	47.20	-6	6,016	-0.10%
2020/12/07	26	45.78	2	44.98	45.15	24	5,945	0.40%
2020/12/04	28	50.61	3	49.97	49.90	25	5,781	0.43%
2020/12/03	12	52.63	0	0.00	54.90	12	5,571	0.22%
2020/12/02	7	49.44	25	49.00	50.70	-18	5,343	-0.34%
2020/12/01	0	0.00	6	44.15	46.10	-6	5,163	-0.12%
2020/11/30	71	47.08	5	47.91	45.00	66	5,127	1.29%
2020/11/27	5	47.30	0	0.00	47.05	5	5,031	0.10%
2020/11/26	6	47.04	0	0.00	47.30	6	5,032	0.12%
2020/11/25	10	47.23	6	47.40	47.20	4	5,055	0.08%
2020/11/24	22	47.81	1	47.85	47.00	21	5,030	0.42%
2020/11/23	4	48.10	10	47.65	48.80	-6	5,037	-0.12%
2020/11/20	3	49.03	0	0.00	48.35	3	4,954	0.06%
2020/11/19	2	48.93	0	0.00	50.40	2	4,860	0.04%
2020/11/18	0	0.00	7	48.75	48.05	-7	4,789	-0.15%
2020/11/17	3	48.87	15	48.68	48.30	-12	4,737	-0.25%
2020/11/16	2	47.43	5	46.99	47.85	-3	4,689	-0.06%
2020/11/13	0	0.00	1	46.15	45.75	-1	4,663	-0.02%
2020/11/12	6	45.46	3	44.80	45.75	3	4,666	0.06%
2020/11/11	9	45.35	9	45.76	47.05	0	4,679	0.00%
2020/11/10	2	45.25	1	44.90	44.90	1	4,623	0.02%
2020/11/09	5	47.34	6	47.56	46.50	-1	4,551	-0.02%
2020/11/06	18	47.31	102	47.81	47.60	-84	4,465	-1.88%	大賣/
2020/11/05	21	47.68	120.1	47.48	46.00	-99.1	4,329	-2.29%	大賣/
2020/11/04	55	44.71	26	45.53	45.00	29	4,100	0.71%
2020/11/03	26.1	42.59	703	44.01	45.10	-676.9	3,930	-17.22%	大賣/鉅額交易
2020/11/02	3	39.87	20	40.12	41.00	-17	3,561	-0.48%
2020/10/30	1	35.25	0	0.00	37.45	1	3,310	0.03%
2020/10/29	24	34.93	8	34.83	35.85	16	3,264	0.49%
2020/10/28	74	35.97	0	0.00	35.65	74	3,285	2.25%
2020/10/27	12	35.75	0	0.00	36.35	12	3,293	0.36%
2020/10/26	115	36.76	16	36.70	36.10	99	3,298	3.00%	大買/
2020/10/23	14	36.85	0	0.00	37.00	14	3,313	0.42%
2020/10/22	68	37.72	0	0.00	36.95	68	3,366	2.02%
2020/10/21	152	38.99	3	39.58	38.30	149	3,397	4.39%	大買/鉅額交易
2020/10/20	9	40.08	5	39.70	39.85	4	3,428	0.12%
2020/10/19	6	38.88	18	39.20	39.50	-12	3,365	-0.36%
2020/10/16	87	38.31	4	38.48	38.00	83	3,327	2.49%
2020/10/15	96	38.89	2	39.03	39.00	94	3,279	2.87%
2020/10/14	190	39.05	2	39.60	38.95	188	3,255	5.78%	大買/鉅額交易
2020/10/13	2	37.25	28	37.56	38.00	-26	3,197	-0.81%
2020/10/12	87	37.74	46	36.60	37.95	41	3,207	1.28%
2020/10/08	36	35.73	5	36.00	36.20	31	3,144	0.99%
2020/10/07	0	0.00	3	34.07	34.20	-3	3,112	-0.10%
2020/10/06	20	34.20	0	0.00	33.95	20	3,158	0.63%
2020/10/05	2	33.10	1	32.75	32.80	1	3,261	0.03%
2020/09/30	1	33.70	0	0.00	33.80	1	3,421	0.03%
2020/09/29	0	0.00	4	34.20	33.50	-4	3,470	-0.12%
2020/09/28	6	32.09	32	33.99	34.10	-26	3,617	-0.72%
2020/09/25	3	32.17	9	31.44	31.10	-6	3,636	-0.17%
2020/09/24	19	33.23	0	0.00	32.55	19	3,686	0.52%
2020/09/23	27	35.78	5	35.56	35.30	22	3,768	0.58%
2020/09/22	3	36.48	1	36.70	36.50	2	3,926	0.05%
2020/09/21	1	38.10	4	38.25	38.00	-3	3,973	-0.08%
2020/09/18	2	36.60	11	38.05	39.10	-9	3,924	-0.23%
2020/09/16	1	36.50	0	0.00	36.15	1	3,857	0.03%
2020/09/15	3	36.78	0	0.00	36.60	3	3,857	0.08%
2020/09/10	2	36.75	0	0.00	36.10	2	3,900	0.05%
2020/09/09	1	35.10	0	0.00	36.80	1	3,897	0.03%
2020/09/08	5	35.92	0	0.00	35.85	5	3,901	0.13%
2020/09/07	5	37.29	1	36.50	36.50	4	3,904	0.10%
2020/09/04	2	36.40	0	0.00	36.65	2	3,934	0.05%
2020/09/03	3	37.60	1	37.30	37.30	2	3,949	0.05%
2020/09/02	3	38.52	7	39.19	37.90	-4	4,035	-0.10%
2020/09/01	1	39.30	4	39.20	38.80	-3	4,047	-0.07%
2020/08/31	9	39.08	12	39.57	39.35	-3	4,041	-0.07%
2020/08/28	6	38.97	0	0.00	38.90	6	4,039	0.15%
2020/08/27	4	39.11	4	39.43	39.00	0	4,027	0.00%
2020/08/26	3	37.70	14	37.70	37.70	-11	3,958	-0.28%
2020/08/25	0	0.00	5	35.60	35.05	-5	3,924	-0.13%
2020/08/21	2	33.80	0	0.00	34.35	2	3,956	0.05%
2020/08/20	14	33.49	3	34.20	33.80	11	3,992	0.28%
2020/08/19	3	35.40	2	33.00	35.80	1	4,003	0.02%
2020/08/18	3	33.33	2	33.50	33.35	1	4,024	0.02%
2020/08/17	3	34.92	2	34.83	34.50	1	4,020	0.02%
2020/08/14	2	36.18	3	36.22	36.10	-1	3,998	-0.03%
2020/08/13	0	0.00	3	36.85	36.50	-3	4,017	-0.07%
2020/08/12	2	36.50	4	36.76	37.20	-2	4,108	-0.05%
2020/08/11	4	37.78	6	37.18	37.20	-2	4,127	-0.05%
2020/08/10	2	38.43	2	38.20	38.60	0	4,182	0.00%
2020/08/07	3	37.87	3	38.63	39.90	0	4,209	0.00%
2020/08/06	0	0.00	8	37.00	36.90	-8	4,169	-0.19%
2020/08/05	4	36.84	1	36.95	37.00	3	4,217	0.07%
2020/08/03	5	37.20	4	37.08	37.20	1	4,593	0.02%
2020/07/31	1	37.50	2	38.18	38.15	-1	4,819	-0.02%
2020/07/30	6	37.55	2	37.28	37.75	4	4,995	0.08%
2020/07/29	1	36.60	22	36.61	36.70	-21	5,103	-0.41%
2020/07/28	21.3	36.45	18	36.37	36.20	3.3	5,147	0.06%
2020/07/27	6	37.60	7	38.31	37.55	-1	5,174	-0.02%
2020/07/24	9	41.29	2	42.05	39.95	7	5,227	0.13%
2020/07/23	2	42.20	3	40.90	42.05	-1	5,389	-0.02%
2020/07/22	9	40.89	5	40.17	41.35	4	5,464	0.07%
2020/07/21	5	39.02	3	38.45	38.90	2	5,613	0.04%
2020/07/20	6	36.51	1	37.25	38.70	5	5,708	0.09%
2020/07/17	5	40.32	10	41.20	38.55	-5	5,734	-0.09%
2020/07/16	5	38.62	7	38.93	41.10	-2	5,708	-0.04%
2020/07/15	21	37.41	6	37.48	37.40	15	5,689	0.26%
2020/07/14	3	38.68	4	38.50	38.00	-1	5,754	-0.02%
2020/07/13	9	38.04	3	37.65	37.85	6	5,826	0.10%
2020/07/10	5	36.87	9	38.61	36.95	-4	5,806	-0.07%
2020/07/09	14	37.33	16.4	38.27	38.60	-2.4	5,696	-0.04%
2020/07/08	1	34.35	0	0.00	35.10	1	5,540	0.02%
2020/07/07	0	0.00	22	30.02	31.95	-22	5,497	-0.40%
2020/07/03	2	28.73	1	28.75	28.75	1	5,356	0.02%
2020/07/02	38	29.11	4	28.90	28.60	34	5,270	0.65%
2020/07/01	8	27.26	1.5	27.54	27.90	6.5	5,129	0.13%
2020/06/30	3	24.85	0	0.00	25.40	3	4,946	0.06%
2020/06/29	6	23.22	0	0.00	23.10	6	4,877	0.12%
2020/06/23	4	23.35	0	0.00	23.40	4	4,893	0.08%
2020/06/22	2	23.95	0	0.00	23.75	2	4,894	0.04%
2020/06/19	4	23.76	0	0.00	23.60	4	4,908	0.08%
2020/06/18	3	23.90	1	24.10	23.90	2	4,915	0.04%
2020/06/17	2	23.83	1	24.00	24.35	1	4,923	0.02%
2020/06/16	1	23.20	0	0.00	23.00	1	4,915	0.02%
2020/06/15	3	23.00	0	0.00	23.00	3	4,966	0.06%
2020/06/12	0	0.00	10	22.37	23.55	-10	4,969	-0.20%
2020/06/11	6	23.60	1	23.30	23.00	5	4,978	0.10%
2020/06/09	3	22.93	1	23.80	23.65	2	4,954	0.04%
2020/06/08	2	25.00	0	0.00	24.75	2	4,927	0.04%
2020/06/05	2	25.50	0	0.00	25.45	2	5,001	0.04%
2020/06/04	11	25.52	3	25.38	25.30	8	5,034	0.16%
2020/06/03	5	26.24	0	0.00	25.90	5	5,021	0.10%
2020/06/02	1	26.20	0	0.00	26.30	1	4,997	0.02%
2020/06/01	2	25.75	10	25.55	25.85	-8	4,969	-0.16%
2020/05/29	0	0.00	1	25.45	25.20	-1	4,990	-0.02%
2020/05/28	3	25.33	4	25.56	25.35	-1	5,002	-0.02%
2020/05/27	2	26.50	0	0.00	25.95	2	4,993	0.04%
2020/05/26	1	26.70	0	0.00	26.65	1	5,035	0.02%
2020/05/25	4	26.80	17	26.64	26.95	-13	5,006	-0.26%
2020/05/22	2	25.40	3	25.38	25.30	-1	4,962	-0.02%
2020/05/21	2	26.05	2	26.10	25.80	0	4,965	0.00%
2020/05/20	15	25.59	1	25.35	25.15	14	4,982	0.28%
2020/05/19	2	25.80	2	26.00	25.95	0	4,961	0.00%
2020/05/18	4	24.40	0	0.00	24.10	4	4,876	0.08%
2020/05/15	0	0.00	7	25.12	24.50	-7	4,862	-0.14%
2020/05/14	3	24.97	6	25.05	24.50	-3	4,797	-0.06%
2020/05/13	2	26.10	0	0.00	26.05	2	4,810	0.04%
2020/05/12	6	26.55	1	26.75	26.10	5	4,859	0.10%
2020/05/11	3	25.40	4	24.80	26.20	-1	4,863	-0.02%
2020/05/08	2	27.08	14	27.76	26.15	-12	4,859	-0.25%
2020/05/07	15	25.69	10	26.25	27.40	5	4,664	0.11%
2020/05/06	5	24.38	14	24.55	24.95	-9	4,554	-0.20%
2020/05/05	7	22.66	5	22.71	22.70	2	4,469	0.04%
2020/05/04	13	22.72	65	22.78	22.80	-52	4,394	-1.18%
2020/04/30	0	0.00	10	24.25	23.60	-10	4,351	-0.23%
2020/04/29	10	23.04	3	23.45	23.80	7	4,310	0.16%
2020/04/28	42	24.46	30	24.29	23.75	12	4,265	0.28%
2020/04/27	21	22.59	1	23.00	23.35	20	4,021	0.50%
2020/04/24	8	20.29	60	20.74	21.25	-52	3,958	-1.31%
2020/04/23	8	19.69	19	19.53	19.70	-11	3,853	-0.29%
2020/04/22	2	16.50	0	0.00	18.45	2	3,750	0.05%
2020/04/21	4	17.48	3	17.85	17.25	1	3,695	0.03%
2020/04/20	5	18.37	19	18.30	18.40	-14	3,684	-0.38%
2020/04/17	13	17.63	30	17.57	18.05	-17	3,645	-0.47%
2020/04/16	0	0.00	6	17.27	17.40	-6	3,539	-0.17%
2020/04/14	10	14.89	0	0.00	14.90	10	3,392	0.29%
2020/04/09	13	15.15	15	15.40	14.45	-2	3,456	-0.06%
2020/04/08	27	14.97	2	15.43	15.30	25	3,516	0.71%
2020/04/06	1	12.95	0	0.00	13.00	1	3,728	0.03%
2020/03/30	1	11.05	0	0.00	11.10	1	3,813	0.03%
2020/03/27	0	0.00	3	11.40	10.75	-3	3,816	-0.08%
2020/03/26	1	10.90	0	0.00	10.85	1	3,800	0.03%
2020/03/25	2	11.25	13	11.28	11.20	-11	3,786	-0.29%
2020/03/23	1	10.05	0	0.00	10.05	1	3,749	0.03%
2020/03/18	0	0.00	50	11.15	11.15	-50	3,662	-1.37%
2020/03/17	16	12.21	6	12.17	12.10	10	3,681	0.27%
2020/03/16	6	14.05	14	13.70	13.35	-8	3,689	-0.22%
2020/03/13	3	13.82	0	0.00	14.50	3	3,742	0.08%
2020/03/12	3	14.95	2	15.15	14.90	1	3,782	0.03%
2020/03/11	6	15.68	13	16.50	16.55	-7	3,816	-0.18%
2020/03/09	0	0.00	22	14.50	13.70	-22	3,670	-0.60%
2020/03/05	3	15.40	10	15.35	15.25	-7	3,750	-0.19%
2020/03/04	16	15.23	14	15.52	15.20	2	3,785	0.05%
2020/03/03	15	16.52	19	16.63	16.10	-4	3,761	-0.11%
2020/03/02	0	0.00	5	16.47	16.35	-5	3,725	-0.13%
2020/02/27	26	16.83	11	16.92	15.90	15	3,684	0.41%
2020/02/26	3	17.90	4	17.91	17.50	-1	3,588	-0.03%
2020/02/25	4	18.21	0	0.00	18.40	4	3,547	0.11%
2020/02/24	2	18.70	27	18.70	18.90	-25	3,500	-0.71%
2020/02/21	1	20.00	0	0.00	19.35	1	3,458	0.03%
2020/02/20	8	18.70	0	0.00	18.70	8	3,377	0.24%
2020/02/19	1	19.35	0	0.00	19.00	1	3,338	0.03%
2020/02/18	20	19.39	2	19.40	19.25	18	3,309	0.54%
2020/02/17	16	19.51	6	19.33	19.55	10	3,274	0.31%
2020/02/14	20	19.93	2	20.10	19.70	18	3,236	0.56%
2020/02/13	33	20.00	10	19.11	19.00	23	3,138	0.73%
2020/02/12	6	20.43	4	20.28	20.20	2	3,034	0.07%
2020/02/11	25	20.94	17	20.74	20.60	8	2,955	0.27%
2020/02/07	24	18.48	4	18.90	19.15	20	2,720	0.74%
2020/02/06	2	17.70	72	17.90	18.50	-70	2,563	-2.73%
2020/02/05	0	0.00	20	15.65	16.85	-20	2,439	-0.82%
2020/02/04	20	14.40	1	14.70	15.35	19	2,373	0.80%
2020/02/03	2	15.28	1	15.50	15.25	1	2,320	0.04%
2020/01/31	7	15.42	81	15.22	16.90	-74	2,254	-3.28%
2020/01/30	6	16.80	0	0.00	16.80	6	2,159	0.28%
2020/01/20	30.3	18.39	5	18.24	18.65	25.3	2,127	1.19%
2020/01/17	51	17.80	19	18.30	18.15	32	2,062	1.55%
2020/01/16	23	18.50	3	18.50	18.20	20	1,954	1.02%
2020/01/15	19	18.36	0	0.00	18.30	19	1,926	0.99%
2020/01/14	19	17.00	3	17.20	18.40	16	1,895	0.84%
2020/01/13	31	16.74	22	16.75	16.75	9	1,826	0.49%
2020/01/10	31	16.10	0	0.00	16.30	31	1,802	1.72%
2020/01/09	14	16.47	23	16.60	16.40	-9	1,781	-0.51%
2020/01/08	9	16.25	3	16.25	16.20	6	1,760	0.34%
2020/01/07	24	16.36	15	16.39	16.35	9	1,747	0.52%
2020/01/06	45	16.21	11	15.69	16.05	34	1,711	1.99%
2020/01/03	6	16.35	5	16.35	16.35	1	1,638	0.06%
2020/01/02	17	18.59	23	18.31	18.15	-6	1,607	-0.37%
2019/12/31	36	17.41	71	17.51	17.85	-35	1,497	-2.34%
2019/12/30	171	15.43	9	15.82	16.25	162	1,348	12.01%	大買/鉅額交易
2019/12/27	5	14.80	29.1	14.76	14.90	-24.1	1,171	-2.06%
2019/12/26	0	0.00	10	13.35	13.55	-10	1,051	-0.95%
2019/12/25	7	12.60	10	12.45	12.70	-3	1,018	-0.29%
2019/12/24	0	0.00	2	11.83	12.15	-2	990	-0.20%
2019/12/23	1	11.30	1	11.55	11.55	0	963	0.00%
2019/12/20	3	11.33	1	11.50	11.40	2	955	0.21%
2019/12/19	2	11.48	0	0.00	11.40	2	947	0.21%
2019/12/18	0	0.00	3.1	11.47	11.50	-3.1	940	-0.33%
2019/12/17	1	10.90	0	0.00	11.10	1	925	0.11%
2019/12/16	11	10.80	3	11.05	11.00	8	918	0.87%
2019/12/13	4	10.85	0	0.00	10.80	4	901	0.44%
2019/12/12	25	12.57	0	0.00	12.00	25	859	2.91%
2019/12/11	102	12.30	5	12.49	12.25	97	813	11.92%	大買/
2019/12/10	7	11.04	6	10.90	11.95	1	757	0.13%
2019/12/09	40	10.79	8	10.86	10.90	32	662	4.83%
2019/12/06	3	9.53	0	0.00	9.93	3	575	0.52%
2019/12/04	0	0.00	18	8.46	8.45	-18	415	-4.33%
2019/12/03	8	8.50	86	8.57	8.45	-78	403	-19.34%
2019/12/02	0	0.00	76	8.45	8.46	-76	348	-21.79%
2019/11/29	14	7.43	61	7.62	7.74	-47	258	-18.19%
2019/11/28	6	7.03	28	7.00	7.04	-22	197	-11.13%
2019/11/15	0	0.00	5	6.40	6.42	-5	151	-3.30%
2019/10/28	31	6.37	0	0.00	6.41	31	137	22.52%
2019/10/21	2	6.33	0	0.00	6.40	2	142	1.40%
2019/10/15	14	6.24	0	0.00	6.27	14	145	9.63%
2019/10/14	10	6.38	0.5	6.30	6.34	9.5	141	6.73%
2019/09/17	0	0.00	1	6.55	6.60	-1	159	-0.63%
2019/09/06	0.2	6.48	0	0.00	6.50	0.2	157	0.16%
2019/08/30	5	6.52	0	0.00	6.56	5	155	3.21%
2019/08/29	47	6.57	0	0.00	6.52	47	154	30.33%
2019/08/28	10	6.55	0	0.00	6.53	10	153	6.50%
2019/08/27	128	6.58	0	0.00	6.55	128	154	83.07%	大買/鉅額交易
2019/05/27	0.5	6.40	0	0.00	6.43	0.5	212	0.24%
2019/04/18	0	0.00	4	6.80	6.76	-4	233	-1.71%
2019/03/26	10	7.68	0.7	7.41	7.49	9.3	219	4.22%
2019/03/22	1	7.57	0	0.00	7.57	1	223	0.45%
2019/03/05	1	7.35	0	0.00	7.35	1	228	0.44%
2019/01/15	0	0.00	8	6.18	6.14	-8	177	-4.50%
2018/11/12	0.2	6.90	0	0.00	6.91	0.2	278	0.06%
2018/10/04	0.9	9.00	0	0.00	9.00	0.9	401	0.21%
2018/09/21	2	6.78	0	0.00	6.71	2	424	0.47%
2018/09/20	2	6.71	0	0.00	6.70	2	428	0.47%
2018/09/19	1	6.68	0	0.00	6.72	1	435	0.23%
2018/09/18	1	6.60	8	6.68	6.60	-7	443	-1.58%
2018/09/17	0	0.00	10	6.77	6.76	-10	454	-2.20%
2018/09/06	1	7.75	0	0.00	7.71	1	632	0.16%
2018/08/28	1	7.60	0	0.00	7.58	1	1,069	0.09%
2018/08/24	1	7.55	0	0.00	7.60	1	1,328	0.08%
2018/08/20	2	7.75	0	0.00	7.48	2	1,466	0.14%
2018/08/16	2	8.08	0	0.00	8.09	2	1,543	0.13%
2018/08/13	3	8.49	0	0.00	8.39	3	1,535	0.20%
2018/08/08	1	8.40	0	0.00	8.39	1	1,528	0.07%
2018/08/07	2	8.63	0	0.00	8.60	2	1,525	0.13%
2018/08/03	3	8.92	0	0.00	8.91	3	1,525	0.20%
2018/07/30	3	9.01	0	0.00	9.00	3	1,531	0.20%
2018/07/26	2	9.10	0	0.00	9.07	2	1,592	0.13%
2018/07/24	1	9.16	0	0.00	9.16	1	1,585	0.06%
2018/07/16	1	8.94	0	0.00	8.93	1	1,547	0.06%
2018/07/05	0	0.00	3	8.83	8.66	-3	1,549	-0.19%
2018/07/03	0	0.00	8	8.74	8.75	-8	1,540	-0.52%
2018/06/19	1	9.13	0	0.00	9.12	1	1,401	0.07%
2018/06/13	1	8.78	0	0.00	8.72	1	1,313	0.08%
2018/06/12	1	9.03	0	0.00	9.00	1	1,276	0.08%
2018/06/08	3	9.70	25	9.57	9.39	-22	1,215	-1.81%
2018/06/07	13	9.95	0	0.00	9.78	13	1,159	1.12%
2018/06/06	3	10.10	0	0.00	10.20	3	1,078	0.28%
2018/06/05	7	9.47	0	0.00	9.40	7	928	0.75%
2018/06/04	8	9.46	0	0.00	9.40	8	875	0.91%
2018/06/01	1	9.53	0	0.00	9.70	1	785	0.13%
2018/05/25	10	7.94	0	0.00	7.75	10	485	2.06%
2018/05/08	0	0.00	0	6.76	6.76	0	419	0.00%
2018/04/26	0	0.00	2	5.98	5.96	-2	400	-0.50%
2018/04/24	0	0.00	20	6.01	6.04	-20	409	-4.89%
2018/04/23	1	6.00	0	0.00	6.05	1	409	0.24%
2018/04/16	0	0.00	10	6.32	6.31	-10	408	-2.45%
2018/03/30	2	7.10	0	0.00	6.99	2	392	0.51%
2018/03/29	3	7.19	0	0.00	7.20	3	379	0.79%
2018/03/27	10	7.33	0	0.00	7.35	10	382	2.62%
2018/01/23	5	7.68	0	0.00	7.74	5	485	1.03%
2018/01/22	1	7.93	0	0.00	7.81	1	482	0.21%