系統電 (5309)-台新券商分點個股進出

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

系統電

(5309)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	175	40.09	116	39.93	39.75	59	4,911	1.20%	大買/大賣/
2024/11/19	233	40.05	286	40.23	40.75	-53	5,163	-1.03%	大買/大賣/
2024/11/18	462	40.24	314.4	40.75	40.00	147.6	4,807	3.07%	大買/大賣/鉅額交易
2024/11/15	214	39.70	201	40.17	38.85	13	4,422	0.29%	大買/大賣/
2024/11/14	449.1	39.64	420	39.90	40.50	29.1	4,266	0.68%	大買/大賣/
2024/11/13	600.8	40.27	499.6	40.70	40.20	101.3	3,996	2.53%	大買/大賣/鉅額交易
2024/11/12	255	38.61	239	38.58	38.15	16	3,444	0.46%	大買/大賣/
2024/11/11	89	37.37	66	37.72	39.25	23	3,101	0.74%
2024/11/08	94	36.41	80	35.88	35.70	14	2,996	0.47%
2024/11/07	27	36.32	53.2	36.35	36.50	-26.2	3,075	-0.85%
2024/11/06	3	34.20	0	0.00	33.80	3	3,074	0.10%
2024/11/05	0	0.00	2	34.00	33.90	-2	3,160	-0.06%
2024/11/04	0	0.00	2	33.55	33.55	-2	3,270	-0.06%
2024/11/01	6	33.54	1	33.40	33.90	5	3,367	0.15%
2024/10/30	7	33.89	0	0.00	33.80	7	3,517	0.20%
2024/10/29	7	34.31	0	0.00	34.25	7	3,647	0.19%
2024/10/28	7	34.69	1	34.55	34.60	6	3,742	0.16%
2024/10/25	6	35.46	0.1	35.70	35.30	5.9	3,880	0.15%
2024/10/24	1	36.10	3.4	36.06	35.65	-2.4	3,962	-0.06%
2024/10/23	23	36.55	18	36.38	36.15	5	4,033	0.12%
2024/10/22	0	0.00	4	35.85	35.90	-4	4,235	-0.09%
2024/10/21	0	0.00	4	35.88	35.85	-4	4,477	-0.09%
2024/10/18	1	36.55	2	36.18	35.80	-1	4,855	-0.02%
2024/10/17	2	36.75	6	36.41	36.40	-4	4,915	-0.08%
2024/10/16	1	35.55	7	35.64	35.60	-6	5,042	-0.12%
2024/10/15	1	36.05	2.1	36.03	35.80	-1.1	5,192	-0.02%
2024/10/14	0	36.05	1	36.05	36.10	-1	5,479	-0.02%
2024/10/11	0	0.00	2	35.75	35.75	-2	5,743	-0.03%
2024/10/09	6	35.81	12	35.88	36.00	-6	6,009	-0.10%
2024/10/08	2	36.78	5	36.65	36.60	-3	6,563	-0.05%
2024/10/07	26	37.04	29	37.26	37.25	-3	6,987	-0.04%
2024/10/04	6	35.56	8	35.50	35.50	-2	7,051	-0.03%
2024/10/01	1	35.90	11	36.08	35.95	-10	7,085	-0.14%
2024/09/30	3	36.55	3	36.47	36.45	0	7,096	0.00%
2024/09/27	9	36.57	10	36.72	36.45	-1	7,133	-0.01%
2024/09/26	5.1	36.52	0	0.00	36.20	5.1	7,124	0.07%
2024/09/25	3	36.75	3	36.68	36.65	0	7,118	0.00%
2024/09/24	4	36.20	7	36.47	36.15	-3	7,116	-0.04%
2024/09/23	9	36.24	1	35.80	36.55	8	7,116	0.11%
2024/09/20	2	35.85	5	35.72	35.55	-3	7,105	-0.04%
2024/09/19	2	35.63	3	35.58	35.60	-1	7,104	-0.01%
2024/09/18	3	35.55	1	35.75	35.40	2	7,106	0.03%
2024/09/16	1	35.55	5	35.48	35.25	-4	7,106	-0.06%
2024/09/13	1	35.05	1	35.00	35.25	0	7,104	0.00%
2024/09/12	2	34.78	10	34.88	34.80	-8	7,108	-0.11%
2024/09/11	4	34.36	0	0.00	34.20	4	7,110	0.06%
2024/09/10	12.2	34.77	6	34.59	34.25	6.2	7,198	0.09%
2024/09/09	6.2	35.02	13	35.20	35.10	-6.8	7,167	-0.09%
2024/09/06	2	35.90	13	35.74	35.80	-11	7,144	-0.15%
2024/09/05	4	36.24	1	35.50	35.50	3	7,136	0.04%
2024/09/04	20.1	35.95	48	36.03	35.90	-27.9	7,112	-0.39%
2024/09/03	15.2	38.04	19	37.78	37.65	-3.8	7,084	-0.05%
2024/09/02	7.1	39.01	18	38.88	38.55	-10.9	7,055	-0.15%
2024/08/30	10.1	38.77	11.1	38.71	38.60	-1	7,027	-0.01%
2024/08/29	26.2	38.98	34	38.97	38.90	-7.8	6,996	-0.11%
2024/08/28	10	39.72	28	39.53	39.50	-18	6,959	-0.26%
2024/08/27	40.2	40.13	15.1	39.91	39.80	25.1	6,915	0.36%
2024/08/26	123	40.64	51.1	40.34	39.85	71.9	6,904	1.04%	大買/
2024/08/23	159.6	40.82	492.8	40.85	40.30	-333.3	6,870	-4.85%	大買/大賣/鉅額交易
2024/08/22	296.4	44.53	679.6	44.85	43.00	-383.2	6,660	-5.75%	大買/大賣/鉅額交易
2024/08/21	910.7	44.37	163.3	43.72	44.30	747.4	6,161	12.13%	大買/大賣/鉅額交易
2024/08/20	29.5	41.72	19.5	41.97	41.15	10	5,794	0.17%
2024/08/19	29	41.55	25	41.27	41.40	4	5,743	0.07%
2024/08/16	91.1	41.96	90.2	42.03	41.95	0.9	5,672	0.02%
2024/08/15	7.1	40.34	7	40.59	40.05	0.1	5,520	0.00%
2024/08/14	17	40.68	14	40.87	40.75	3	5,530	0.05%
2024/08/13	55.3	40.67	58.1	40.74	40.55	-2.8	5,471	-0.05%
2024/08/12	35.2	40.88	65	40.76	40.05	-29.8	5,406	-0.55%
2024/08/09	65	41.64	53	41.45	41.50	12	5,324	0.23%
2024/08/08	41.1	39.22	34	39.29	38.90	7.1	5,176	0.14%
2024/08/07	22	37.53	30	39.14	39.40	-8	5,118	-0.16%
2024/08/06	47.1	36.59	64	35.48	35.85	-17	5,036	-0.34%
2024/08/05	36.1	39.32	41	38.90	38.60	-4.9	4,927	-0.10%
2024/08/02	78.2	43.02	86.2	42.84	42.85	-8	4,837	-0.16%
2024/08/01	68	42.83	83	42.86	42.90	-15	4,681	-0.32%
2024/07/31	69.2	42.53	67	42.44	42.35	2.2	4,543	0.05%
2024/07/30	34	42.01	28	41.88	42.30	6	4,444	0.13%
2024/07/29	36	40.95	40	40.73	40.20	-4	4,288	-0.09%
2024/07/26	28	41.06	23	40.96	42.00	5	4,201	0.12%
2024/07/23	96	41.96	123	41.98	41.85	-27	4,126	-0.65%	大賣/
2024/07/22	44.2	41.77	199	40.95	40.50	-154.8	3,893	-3.98%	大賣/鉅額交易
2024/07/19	450	43.11	353.5	42.80	42.50	96.5	3,648	2.65%	大買/大賣/
2024/07/18	23.2	41.45	59.1	41.56	41.25	-35.9	3,267	-1.10%
2024/07/17	38.7	42.69	49.4	42.57	42.00	-10.7	3,203	-0.33%
2024/07/16	94	42.91	127.1	43.05	43.30	-33.1	3,078	-1.08%	大賣/
2024/07/15	253.1	42.82	295	42.98	42.95	-41.9	2,953	-1.42%	大買/大賣/
2024/07/12	143.1	42.22	243.1	42.56	42.15	-100	2,682	-3.73%	大買/大賣/
2024/07/11	288	41.81	190	41.73	42.25	98	2,484	3.94%	大買/大賣/
2024/07/10	272	41.65	331.1	41.67	42.00	-59	2,243	-2.63%	大買/大賣/
2024/07/09	193.3	39.73	223.1	39.68	39.90	-29.8	1,678	-1.78%	大買/大賣/
2024/07/08	42	37.53	17	37.84	37.15	25	1,278	1.96%
2024/07/05	132	36.98	32	36.66	37.00	100	1,200	8.33%	大買/
2024/07/04	4	36.43	1	36.15	36.45	3	1,169	0.26%
2024/07/03	3.5	36.33	14	36.19	36.35	-10.5	1,169	-0.90%
2024/07/02	3	35.67	1	35.50	35.40	2	1,142	0.18%
2024/07/01	0	35.65	3	35.60	35.60	-3	1,154	-0.26%
2024/06/28	23	35.68	2	35.65	35.70	21	1,181	1.78%
2024/06/27	6	35.55	45	35.54	35.40	-39	1,208	-3.23%
2024/06/26	1	35.50	2	35.25	35.20	-1	1,420	-0.07%
2024/06/25	1	34.60	0	0.00	35.20	1	1,746	0.06%
2024/06/24	2	35.10	7	35.12	34.90	-5	1,999	-0.25%
2024/06/21	1	35.10	0	0.00	35.30	1	2,010	0.05%
2024/06/20	0.1	35.20	0.1	35.20	35.15	0	2,031	0.00%
2024/06/19	6	35.29	8	35.08	35.00	-2	2,040	-0.10%
2024/06/18	7	35.75	6	35.50	35.55	1	2,041	0.05%
2024/06/17	19	36.03	56	36.12	35.75	-37	2,033	-1.82%
2024/06/14	0	0.00	5	34.20	34.30	-5	1,941	-0.26%
2024/06/11	3	34.53	0	0.00	34.10	3	1,977	0.15%
2024/06/07	0	0.00	20	35.00	34.95	-20	1,995	-1.00%
2024/06/06	2	34.88	1	34.70	34.65	1	2,031	0.05%
2024/06/05	2	35.28	6	35.20	35.05	-4	2,026	-0.20%
2024/06/04	6	35.68	4.6	35.70	35.40	1.4	2,059	0.07%
2024/06/03	2	35.90	22	35.97	35.70	-20	2,127	-0.94%
2024/05/31	26	35.48	6	35.84	35.35	20	2,240	0.89%
2024/05/30	7	36.16	20	36.02	35.70	-13	2,313	-0.56%
2024/05/29	54	36.60	41	37.09	37.20	13	2,312	0.56%
2024/05/28	4	35.61	6	35.66	35.60	-2	2,277	-0.09%
2024/05/27	0	0.00	5	35.20	35.35	-5	2,272	-0.22%
2024/05/24	24	35.61	23	35.41	35.05	1	2,284	0.04%
2024/05/23	11	35.52	1	35.55	35.45	10	2,287	0.44%
2024/05/22	7	35.37	13	35.35	35.30	-6	2,278	-0.26%
2024/05/21	14	35.20	21	35.14	35.30	-7	2,269	-0.31%
2024/05/20	23	35.47	47	35.27	35.25	-24	2,269	-1.06%
2024/05/17	3	34.45	6	34.18	34.55	-3	2,234	-0.13%
2024/05/16	12	34.19	2	34.20	34.10	10	2,247	0.44%
2024/05/15	2	34.40	1	34.45	34.25	1	2,247	0.04%
2024/05/14	0	0.00	6	34.55	34.50	-6	2,256	-0.27%
2024/05/13	1	34.20	5	34.00	34.25	-4	2,255	-0.18%
2024/05/10	15	34.78	25	34.90	34.45	-10	2,253	-0.44%
2024/05/09	0	0.00	2	34.35	34.40	-2	2,254	-0.09%
2024/05/07	0	0.00	1	34.45	34.55	-1	2,247	-0.04%
2024/05/06	1	34.25	0	0.00	34.25	1	2,251	0.04%
2024/05/03	0	0.00	3	34.65	34.75	-3	2,250	-0.13%
2024/04/30	1	34.70	4	34.88	34.70	-3	2,269	-0.13%
2024/04/29	8	34.43	0	0.00	34.45	8	2,268	0.35%
2024/04/26	3	34.13	5	33.96	33.85	-2	2,265	-0.09%
2024/04/25	1.6	34.14	2	34.25	34.10	-0.4	2,265	-0.02%
2024/04/24	2.7	34.00	8	34.06	34.20	-5.3	2,268	-0.23%
2024/04/23	2	33.25	0	0.00	33.30	2	2,282	0.09%
2024/04/22	16	33.58	5	33.40	33.25	11	2,296	0.48%
2024/04/19	6.4	33.99	15	33.62	34.05	-8.6	2,289	-0.38%
2024/04/18	1	34.70	9	35.11	34.70	-8	2,276	-0.35%
2024/04/17	93.5	35.50	66	35.63	35.20	27.5	2,303	1.19%
2024/04/16	21.5	33.85	34	33.94	33.80	-12.5	2,303	-0.54%
2024/04/15	4	35.40	0	0.00	35.00	4	2,450	0.16%
2024/04/12	36.6	35.66	3	35.60	35.50	33.6	2,513	1.34%
2024/04/11	1	34.95	7	34.98	34.95	-6	2,509	-0.24%
2024/04/10	6	35.75	1	35.60	35.50	5	2,502	0.20%
2024/04/09	6	35.61	1	35.60	35.55	5	2,498	0.20%
2024/04/08	2	35.38	2	35.10	35.30	0	2,509	0.00%
2024/04/03	3	35.25	21	35.31	35.05	-18	2,497	-0.72%
2024/04/02	7	35.33	17	35.36	35.35	-10	2,487	-0.40%
2024/04/01	17	35.86	9	35.82	35.75	8	2,462	0.32%
2024/03/29	180.2	38.22	147.4	36.86	35.75	32.8	2,445	1.34%	大買/大賣/
2024/03/28	192	39.68	145.2	39.62	39.50	46.8	2,276	2.06%	大買/大賣/
2024/03/27	93	38.72	95	38.78	39.60	-2	1,943	-0.10%
2024/03/26	1	36.65	10	36.00	36.00	-9	1,684	-0.53%
2024/03/25	9	36.96	7	36.95	36.50	2	1,671	0.12%
2024/03/22	4	36.44	2	36.43	36.20	2	1,648	0.12%
2024/03/21	2	36.18	27	36.17	36.10	-25	1,642	-1.52%
2024/03/20	9	35.78	0.5	35.70	35.70	8.5	1,651	0.51%
2024/03/19	1.2	36.05	9	35.78	35.75	-7.9	1,663	-0.47%
2024/03/18	2	36.15	1	35.75	35.75	1	1,697	0.06%
2024/03/15	8	36.12	0.5	36.10	35.80	7.5	1,748	0.43%
2024/03/14	19	36.61	26	36.67	36.50	-7	1,744	-0.40%
2024/03/13	18	36.15	9	36.34	35.75	9	1,713	0.53%
2024/03/12	7	36.94	20	36.98	36.80	-13	1,702	-0.76%
2024/03/11	4	35.63	8	35.36	35.40	-4	1,661	-0.24%
2024/03/08	17	35.91	20.6	35.72	35.35	-3.6	1,694	-0.21%
2024/03/07	60.3	37.41	20	37.24	36.70	40.3	1,669	2.41%
2024/03/06	54	37.30	174	37.31	36.95	-120	1,602	-7.49%	大賣/鉅額交易
2024/03/05	188.3	36.87	60.2	36.81	37.30	128.1	1,526	8.39%	大買/鉅額交易
2024/03/04	11	35.14	4	35.15	35.50	7	1,454	0.48%
2024/03/01	0	35.03	6	35.21	34.70	-6	1,436	-0.42%
2024/02/29	7	34.69	12	34.64	35.00	-5	1,440	-0.35%
2024/02/27	1	34.75	6	35.19	34.65	-5	1,431	-0.35%
2024/02/26	16	34.21	9	33.99	34.25	7	1,419	0.49%
2024/02/23	15	34.11	0	0.00	33.85	15	1,402	1.07%
2024/02/22	2	34.03	4	33.90	34.25	-2	1,400	-0.14%
2024/02/21	6	34.27	4	34.36	34.00	2	1,405	0.14%
2024/02/20	1	34.30	6	34.28	34.30	-5	1,410	-0.35%
2024/02/19	1	34.55	7	34.61	34.60	-6	1,412	-0.42%
2024/02/16	1	34.40	2	34.48	34.70	-1	1,403	-0.07%
2024/02/15	10	33.60	4	33.40	33.70	6	1,395	0.43%
2024/02/05	5	34.00	1	33.85	33.85	4	1,389	0.29%
2024/02/02	6	33.93	12	33.96	34.05	-6	1,396	-0.43%
2024/02/01	17	34.39	9	34.40	34.45	8	1,397	0.57%
2024/01/31	3	34.60	1	34.65	34.65	2	1,398	0.14%
2024/01/30	0	0.00	2	34.95	34.90	-2	1,393	-0.14%
2024/01/29	1	35.00	3.5	34.94	34.90	-2.5	1,392	-0.18%
2024/01/26	1	34.70	3	34.80	34.85	-2	1,392	-0.14%
2024/01/25	0	0.00	1	35.15	34.80	-1	1,392	-0.07%
2024/01/24	3	35.58	16	35.64	35.65	-13	1,388	-0.94%
2024/01/23	9	34.96	0	0.00	34.85	9	1,388	0.65%
2024/01/22	29	34.79	1	35.00	34.75	28	1,382	2.02%
2024/01/19	1	35.00	1	35.00	34.65	0	1,385	0.00%
2024/01/18	5	35.00	9	34.63	34.60	-4	1,382	-0.29%
2024/01/17	0	0.00	2	35.25	35.00	-2	1,389	-0.14%
2024/01/16	10.1	35.81	4	35.71	35.50	6.1	1,373	0.44%
2024/01/15	7	36.54	6.5	36.62	36.50	0.5	1,353	0.04%
2024/01/12	21	36.49	18	36.56	36.30	3	1,363	0.22%
2024/01/11	16	37.34	31	37.02	36.80	-15	1,350	-1.11%
2024/01/10	54	37.65	214	38.00	37.60	-160	1,310	-12.21%	大賣/鉅額交易
2024/01/09	266.1	38.10	97.8	38.16	37.50	168.3	1,242	13.54%	大買/鉅額交易
2024/01/08	24	37.24	25	37.23	37.45	-1	1,071	-0.09%
2024/01/05	21	36.29	9	36.25	36.00	12	1,006	1.19%
2024/01/04	4	36.03	2	36.03	35.85	2	982	0.20%
2024/01/03	6	36.62	3	36.53	36.50	3	980	0.31%
2024/01/02	8	36.51	9	36.53	36.75	-1	1,000	-0.10%
2023/12/29	6	35.83	18	35.69	35.75	-12	1,022	-1.17%
2023/12/28	1	35.85	1	35.80	35.80	0	1,029	0.00%
2023/12/27	8	35.90	0.5	35.65	36.00	7.6	1,061	0.71%
2023/12/26	8	35.96	3	35.95	35.95	5	1,065	0.47%
2023/12/25	16	36.06	15	36.49	35.95	1	1,048	0.10%
2023/12/22	7	35.08	0	0.00	34.90	7	1,000	0.70%
2023/12/21	0	0.00	4	35.00	35.15	-4	1,004	-0.40%
2023/12/20	3	35.53	3	35.25	35.30	0	1,006	0.00%
2023/12/18	2	35.50	15	35.45	35.55	-13	1,002	-1.30%
2023/12/15	13	36.44	7	36.00	35.80	6	1,000	0.60%
2023/12/14	7	36.06	2	35.85	35.85	5	987	0.51%
2023/12/13	11	36.46	1	36.35	36.10	10	983	1.02%
2023/12/12	4.1	36.31	14.1	36.42	36.70	-10	948	-1.05%
2023/12/11	8	35.08	3	35.20	35.25	5	902	0.55%
2023/12/07	1	35.00	2	34.65	34.70	-1	955	-0.10%
2023/12/06	6	35.55	2	35.33	35.25	4	964	0.41%
2023/12/05	4	36.18	20	36.18	35.95	-16	955	-1.67%
2023/12/01	3	35.37	1	35.35	35.40	2	915	0.22%
2023/11/30	8	35.75	1	35.80	35.80	7	909	0.77%
2023/11/28	0.2	34.87	6	34.97	34.85	-5.8	853	-0.68%
2023/11/27	2.3	34.94	1	35.05	34.35	1.3	847	0.15%
2023/11/24	0	0.00	6	33.85	34.00	-6	842	-0.71%
2023/11/23	1.2	34.62	1	34.85	34.15	0.2	843	0.02%
2023/11/22	5	34.25	2	34.13	34.20	3	840	0.36%
2023/11/21	14.2	33.76	0	0.00	33.75	14.2	846	1.68%
2023/11/17	2	33.98	1.7	33.82	34.00	0.3	851	0.04%
2023/11/16	1.4	33.53	1	33.20	33.50	0.4	848	0.05%
2023/11/15	3.1	32.61	4	32.99	33.15	-0.9	840	-0.11%
2023/11/14	0	0.00	1	32.00	32.35	-1	842	-0.12%
2023/11/13	1	31.80	1	31.85	31.80	0	860	0.00%
2023/11/10	9	31.93	6	31.88	31.80	3	858	0.35%
2023/11/09	0.2	32.55	28	32.88	32.60	-27.8	859	-3.23%
2023/11/08	1.3	33.85	3	33.97	33.70	-1.7	874	-0.19%
2023/11/06	1	33.80	12	33.77	33.75	-11	939	-1.17%
2023/11/03	2	33.20	1	33.50	33.40	1	957	0.10%
2023/11/02	0	0.00	1	32.15	32.70	-1	955	-0.10%
2023/11/01	16	32.14	1	31.85	31.85	15	954	1.57%
2023/10/31	0	0.00	7	33.39	32.05	-7	954	-0.73%
2023/10/30	1	33.40	3	33.57	33.55	-2	956	-0.21%
2023/10/27	0.1	33.00	4	33.11	33.00	-3.9	967	-0.40%
2023/10/26	2	32.55	0	0.00	32.45	2	994	0.20%
2023/10/25	2	32.75	0	0.00	32.55	2	1,002	0.20%
2023/10/24	5	32.48	5	32.53	32.35	0	1,000	0.00%
2023/10/23	5	32.63	11	32.80	32.50	-6	1,014	-0.59%
2023/10/20	2.1	31.86	10	32.07	32.30	-7.9	1,043	-0.76%
2023/10/19	5	32.99	2.9	33.05	32.95	2.1	1,066	0.20%
2023/10/18	8	33.76	1	33.40	33.25	7	1,075	0.65%
2023/10/17	10	34.10	2	34.05	34.00	8	1,070	0.75%
2023/10/16	5	34.07	11	34.05	34.05	-6	1,083	-0.55%
2023/10/13	2	34.55	5	34.53	34.40	-3	1,093	-0.27%
2023/10/12	1	34.25	6	34.36	34.40	-5	1,102	-0.45%
2023/10/11	5.4	34.52	5	34.34	34.25	0.4	1,113	0.04%
2023/10/06	22	34.82	1	35.00	34.85	21	1,126	1.86%
2023/10/05	16	35.28	69	35.15	34.90	-53	1,109	-4.78%
2023/10/04	22	33.97	0	0.00	33.95	22	1,092	2.01%
2023/10/03	10.4	34.55	5	34.55	34.30	5.4	1,102	0.49%
2023/10/02	0	34.90	32	34.77	34.55	-32	1,153	-2.77%
2023/09/28	2	34.78	17	34.75	34.80	-15	1,176	-1.27%
2023/09/27	2	34.85	10	34.85	34.75	-8	1,209	-0.66%
2023/09/26	10	35.46	36	35.43	35.20	-26	1,235	-2.10%
2023/09/25	6	35.34	25	35.40	35.55	-19	1,258	-1.51%
2023/09/22	4	34.76	32	34.98	35.30	-28	1,312	-2.13%
2023/09/21	3	34.92	2	34.83	34.85	1	1,323	0.08%
2023/09/20	7	35.79	1	35.40	35.25	6	1,334	0.45%
2023/09/19	0	0.00	1	35.70	35.75	-1	1,360	-0.07%
2023/09/18	7	36.42	1	36.55	36.25	6	1,375	0.44%
2023/09/15	7	36.20	14	36.21	36.20	-7	1,403	-0.50%
2023/09/14	3	36.10	3	36.25	36.20	0	1,423	0.00%
2023/09/13	11	36.24	9	36.41	36.05	2	1,436	0.14%
2023/09/12	148	36.75	133	36.79	36.15	15	1,463	1.02%	大買/大賣/
2023/09/11	3	35.52	10	35.76	35.10	-7	1,454	-0.48%
2023/09/08	3.7	34.68	2	34.85	34.75	1.7	1,453	0.12%
2023/09/07	5	35.35	0	0.00	35.00	5	1,491	0.34%
2023/09/06	3	35.97	2	35.95	35.90	1	1,524	0.07%
2023/09/05	0	0.00	3	35.75	35.80	-3	1,586	-0.19%
2023/09/04	1	35.35	1	35.45	35.55	0	1,609	0.00%
2023/09/01	0.5	35.51	0	0.00	35.35	0.5	1,635	0.03%
2023/08/31	7	35.59	2	35.75	35.70	5	1,646	0.30%
2023/08/30	12.1	35.13	4	35.49	35.55	8.1	1,671	0.48%
2023/08/29	0.1	34.15	2	33.90	34.10	-1.9	1,691	-0.11%
2023/08/28	4	33.99	0	0.00	33.90	4	1,697	0.24%
2023/08/25	12	34.42	1	34.50	34.35	11	1,707	0.64%
2023/08/24	2.1	35.18	3	35.05	35.10	-0.9	1,714	-0.05%
2023/08/23	4	36.03	2	35.95	35.95	2	1,716	0.12%
2023/08/22	1.2	35.77	1	35.80	35.75	0.2	1,746	0.01%
2023/08/21	4.2	35.63	0	0.00	35.50	4.2	1,766	0.24%
2023/08/18	3	36.10	5	35.74	35.60	-2	1,784	-0.11%
2023/08/17	1	35.15	8	35.36	36.00	-7	1,788	-0.39%
2023/08/16	0.3	34.85	6	34.79	34.75	-5.7	1,786	-0.32%
2023/08/15	4.1	34.66	5	34.52	34.50	-0.9	1,826	-0.05%
2023/08/14	10	33.21	15	33.53	33.90	-5	1,867	-0.27%
2023/08/11	9.1	34.82	8	35.02	34.65	1.1	1,864	0.06%
2023/08/10	9.1	36.24	60	36.47	35.45	-51	1,840	-2.77%
2023/08/09	7	37.79	14	37.17	37.10	-7	1,815	-0.39%
2023/08/08	6	37.27	20	37.11	37.10	-14	1,815	-0.77%
2023/08/07	4	37.83	0	0.00	37.75	4	1,873	0.21%
2023/08/04	12	37.80	2	37.70	37.85	10	1,907	0.52%
2023/08/02	4.4	37.78	6	37.91	37.55	-1.6	1,955	-0.08%
2023/08/01	7	38.41	1	38.35	38.45	6	1,993	0.30%
2023/07/31	8	38.74	23	38.78	38.75	-15	2,134	-0.70%
2023/07/28	9	38.10	5.4	38.24	38.25	3.6	2,213	0.16%
2023/07/27	20	38.28	1	38.40	38.25	19	2,230	0.85%
2023/07/26	27	37.95	8	37.76	37.85	19	2,248	0.84%
2023/07/25	18	37.63	0	0.00	38.20	18	2,271	0.79%
2023/07/24	13.2	36.61	7	36.74	36.50	6.2	2,286	0.27%
2023/07/21	5	37.74	19	37.78	37.70	-14	2,288	-0.61%
2023/07/20	9	38.06	7	38.03	38.00	2	2,325	0.09%
2023/07/19	15.1	38.04	14	37.95	37.80	1.1	2,346	0.05%
2023/07/18	15.1	38.35	0	0.00	38.15	15.1	2,410	0.63%
2023/07/17	14.3	38.19	10	38.22	38.85	4.3	2,494	0.17%
2023/07/14	20.1	38.74	5	38.40	38.45	15.1	2,548	0.59%
2023/07/13	6	38.74	15	38.72	38.55	-9	2,629	-0.34%
2023/07/12	28.1	38.19	3	38.17	38.20	25.1	2,683	0.94%
2023/07/11	20	38.05	24	38.03	38.00	-4	2,786	-0.14%
2023/07/10	9.2	38.43	5.1	38.38	38.35	4.1	3,103	0.13%
2023/07/07	34.4	38.55	44.9	38.52	38.55	-10.5	3,329	-0.31%
2023/07/06	17	40.45	37	40.24	40.10	-20	3,334	-0.60%
2023/07/05	22.2	40.48	1	40.60	40.45	21.2	3,396	0.62%
2023/07/04	25.1	40.84	1	40.80	40.60	24.1	3,497	0.69%
2023/07/03	29	41.30	10.2	41.45	41.30	18.8	3,772	0.50%
2023/06/30	76	41.56	57.2	41.44	41.70	18.8	4,439	0.42%
2023/06/29	14	40.58	19	40.74	40.65	-5	4,734	-0.11%
2023/06/28	18	40.70	23	40.71	40.55	-5	4,749	-0.11%
2023/06/27	7.3	40.42	3	40.42	40.60	4.3	4,810	0.09%
2023/06/26	6	40.83	18	40.78	40.90	-12	4,849	-0.25%
2023/06/21	8	40.30	12	40.31	40.35	-4	4,851	-0.08%
2023/06/20	6	40.61	14	40.43	40.50	-8	4,856	-0.16%
2023/06/19	9	40.73	6	40.96	40.90	3	4,858	0.06%
2023/06/16	23.1	40.39	12	40.48	40.35	11.1	4,861	0.23%
2023/06/15	25.1	40.72	31	40.75	40.75	-5.9	4,831	-0.12%
2023/06/14	12	41.23	22	41.30	41.45	-10	4,806	-0.21%
2023/06/13	14	40.60	18	40.63	40.65	-4	4,812	-0.08%
2023/06/12	17.1	40.97	28	40.97	40.80	-10.9	4,789	-0.23%
2023/06/09	37	41.61	62	41.72	41.65	-25	4,768	-0.52%
2023/06/08	13.1	42.62	8	42.71	42.25	5.1	4,755	0.11%
2023/06/07	2	43.55	8	43.32	43.30	-6	4,805	-0.12%
2023/06/06	7	43.19	6	43.16	42.95	1	4,900	0.02%
2023/06/05	12	43.31	25	43.40	43.40	-13	4,962	-0.26%
2023/06/02	14	43.08	8	43.13	43.00	6	4,968	0.12%
2023/06/01	10	42.56	5	42.52	42.80	5	4,982	0.10%
2023/05/31	4	42.73	6	42.73	42.70	-2	4,997	-0.04%
2023/05/30	17	42.11	5	42.10	42.10	12	4,999	0.24%
2023/05/29	5	42.40	12	42.41	42.45	-7	5,000	-0.14%
2023/05/26	24	42.04	13	42.18	41.95	11	5,048	0.22%
2023/05/25	5	42.75	8	42.89	42.60	-3	5,041	-0.06%
2023/05/24	7	43.45	1	43.15	43.35	6	5,076	0.12%
2023/05/23	8	43.54	4	43.38	43.25	4	5,171	0.08%
2023/05/22	8	43.20	47	43.27	43.55	-39	5,227	-0.75%
2023/05/19	36	43.12	18.1	43.34	42.75	17.9	5,240	0.34%
2023/05/18	32	43.52	92	43.59	43.50	-60	5,227	-1.15%
2023/05/17	38	42.49	65	42.83	42.80	-27	5,264	-0.51%
2023/05/16	6	42.30	43	42.34	42.30	-37	5,268	-0.70%
2023/05/15	41.4	41.95	2	41.93	42.00	39.4	5,303	0.74%
2023/05/12	23	41.63	8	41.94	42.10	15	5,360	0.28%
2023/05/11	42.2	41.78	64	41.83	41.60	-21.8	5,493	-0.40%
2023/05/10	59	43.12	7	43.05	42.85	52	5,535	0.94%
2023/05/09	21	43.64	14.1	43.07	43.10	6.9	5,702	0.12%
2023/05/08	61	44.19	22.1	44.22	44.20	38.9	5,686	0.68%
2023/05/05	130	45.11	83.3	44.94	44.50	46.7	5,678	0.82%	大買/
2023/05/04	71.1	44.07	68.2	44.15	44.15	2.9	5,590	0.05%
2023/05/03	4	42.60	9	42.72	42.25	-5	5,580	-0.09%
2023/05/02	18	43.44	20	43.59	43.20	-2	5,625	-0.04%
2023/04/28	23	43.39	47	43.28	43.10	-24	5,616	-0.43%
2023/04/27	30	43.03	24.3	43.20	43.25	5.7	5,579	0.10%
2023/04/26	31	42.52	94	42.46	42.90	-63	5,543	-1.14%
2023/04/25	32.1	42.29	33.8	42.77	42.10	-1.7	5,505	-0.03%
2023/04/24	8	42.30	4	42.35	42.25	4	5,459	0.07%
2023/04/21	63	42.66	19	42.72	42.05	44	5,467	0.80%
2023/04/20	33.4	44.03	31	44.14	43.50	2.4	5,397	0.04%
2023/04/19	40.2	44.52	40.5	44.46	44.25	-0.3	5,314	0.00%
2023/04/18	50.7	45.15	89.2	44.89	44.50	-38.5	5,249	-0.73%
2023/04/17	49.1	45.75	42.5	45.91	45.85	6.6	5,204	0.13%
2023/04/14	38.3	45.20	65	45.18	45.00	-26.7	5,141	-0.52%
2023/04/13	188.2	46.83	75.2	47.13	46.00	113	5,034	2.24%	大買/鉅額交易
2023/04/12	570.1	46.58	530	46.77	47.50	40.1	4,688	0.86%	大買/大賣/
2023/04/11	66	45.20	71	45.33	45.95	-5	4,455	-0.11%
2023/04/10	61.3	45.53	35	45.35	45.05	26.3	4,405	0.60%
2023/04/07	53.8	45.69	105	45.58	45.90	-51.2	4,316	-1.19%	大賣/
2023/04/06	152	46.70	125.2	46.51	46.30	26.8	4,189	0.64%	大買/大賣/
2023/03/31	578.7	45.98	656.8	45.88	46.35	-78.1	3,907	-2.00%	大買/大賣/
2023/03/30	239	44.50	277.7	44.51	44.30	-38.7	3,218	-1.20%	大買/大賣/
2023/03/29	9	42.51	21	42.87	42.90	-12	2,873	-0.42%
2023/03/28	30.2	43.14	13	42.86	42.65	17.2	2,877	0.60%
2023/03/27	21	43.35	187	43.45	43.50	-166	2,812	-5.90%	大賣/鉅額交易
2023/03/24	13	42.78	34	42.97	42.65	-21	2,772	-0.76%
2023/03/23	47	42.97	56.1	42.89	42.80	-9.1	2,771	-0.33%
2023/03/22	1	42.55	17	42.20	42.65	-16	2,774	-0.58%
2023/03/21	16	41.98	17	42.09	42.30	-1	2,779	-0.04%
2023/03/20	3.1	41.75	7	41.74	41.60	-3.9	2,788	-0.14%
2023/03/17	4.3	40.85	1	41.20	41.05	3.3	2,934	0.11%
2023/03/16	14	40.59	8	40.68	40.45	6	2,989	0.20%
2023/03/15	5	41.72	5	41.92	41.70	0	3,104	0.00%
2023/03/14	21	41.22	0	0.00	41.00	21	3,369	0.62%
2023/03/13	49.1	40.73	32	41.00	41.20	17.1	3,547	0.48%
2023/03/10	129	41.89	22.3	41.98	41.80	106.7	3,666	2.91%	大買/鉅額交易
2023/03/09	86.2	43.45	37	43.71	43.00	49.2	3,806	1.29%
2023/03/08	63	44.18	53.4	44.21	44.20	9.6	3,857	0.25%
2023/03/07	21	43.49	32	43.48	43.50	-11	3,828	-0.29%
2023/03/06	41.4	43.23	319.3	43.22	43.55	-277.9	3,847	-7.22%	大賣/鉅額交易
2023/03/03	19.3	42.46	4.2	42.39	42.50	15.1	3,820	0.40%
2023/03/02	108.2	42.24	18	42.38	42.10	90.2	3,812	2.37%	大買/
2023/03/01	78	42.39	19	42.02	42.20	59	3,834	1.54%
2023/02/24	115.6	42.21	49.3	42.22	41.85	66.2	3,842	1.72%	大買/
2023/02/23	49.1	42.92	13	42.96	43.00	36.1	3,805	0.95%
2023/02/22	106.3	42.84	39	42.82	42.90	67.3	3,824	1.76%	大買/
2023/02/21	169.3	44.40	92	44.70	44.00	77.3	3,899	1.98%	大買/
2023/02/20	100	44.20	142.3	44.14	44.30	-42.3	3,878	-1.09%	大賣/
2023/02/17	29.1	43.45	30.3	43.54	43.70	-1.2	3,834	-0.03%
2023/02/16	14	43.21	14	43.15	43.40	0	3,842	0.00%
2023/02/15	127	43.27	89	43.47	42.70	38	3,947	0.96%	大買/
2023/02/14	42	42.92	6	42.94	42.90	36	3,942	0.91%
2023/02/13	88	43.04	14	43.13	43.40	74	3,999	1.85%
2023/02/10	53.2	43.28	44.5	43.25	43.10	8.7	4,026	0.21%
2023/02/09	77	44.34	133	44.34	43.80	-56	4,009	-1.40%	大賣/
2023/02/08	23	43.65	60	43.70	43.60	-37	3,868	-0.96%
2023/02/07	130.3	43.19	166	43.32	43.00	-35.7	3,791	-0.94%	大買/大賣/
2023/02/06	21	41.92	45.1	42.28	41.65	-24	3,598	-0.67%
2023/02/03	25	42.44	27.1	42.72	42.55	-2.1	3,574	-0.06%
2023/02/02	42	42.59	85.1	42.51	42.65	-43.1	3,545	-1.22%
2023/02/01	51.1	42.80	44.2	42.96	42.00	6.9	3,507	0.20%
2023/01/31	59.2	41.60	21	41.77	41.85	38.2	3,415	1.12%
2023/01/30	15	40.45	95	40.15	40.55	-80	3,377	-2.37%
2023/01/17	24	39.38	2	39.48	39.35	22	3,377	0.65%
2023/01/16	64.4	39.41	0	0.00	39.20	64.4	3,387	1.90%
2023/01/13	13.1	39.75	0	0.00	39.75	13.1	3,396	0.38%
2023/01/12	5	40.00	4	39.98	39.80	1	3,474	0.03%
2023/01/11	33	41.41	14.2	41.20	40.30	18.8	3,543	0.53%
2023/01/10	7	40.21	27	40.26	40.20	-20	3,518	-0.57%
2023/01/09	11.2	40.20	11	40.17	40.50	0.2	3,518	0.01%
2023/01/06	3	39.62	2	39.83	39.80	1	3,515	0.03%
2023/01/05	27	40.23	41	40.01	39.80	-14	3,528	-0.40%
2023/01/04	9	39.37	6.1	39.52	39.10	2.9	3,485	0.08%
2023/01/03	4	38.73	4	38.79	39.00	0	3,487	0.00%
2022/12/30	11	38.55	0	0.00	38.30	11	3,502	0.31%
2022/12/29	9	37.82	6	37.96	38.35	3	3,502	0.09%
2022/12/28	14.1	38.81	47	38.28	38.00	-32.9	3,531	-0.93%
2022/12/27	8	39.85	0	0.00	39.60	8	3,502	0.23%
2022/12/26	11	39.48	4	39.65	39.65	7	3,502	0.20%
2022/12/23	4	39.53	2	39.65	39.50	2	3,519	0.06%
2022/12/22	4	40.30	1.5	40.33	40.25	2.5	3,509	0.07%
2022/12/21	1	40.05	8	39.96	39.95	-7	3,529	-0.20%
2022/12/20	15	40.21	4.1	40.37	39.80	10.9	3,548	0.31%
2022/12/19	5	40.93	2	40.93	40.80	3	3,549	0.08%
2022/12/16	26	41.03	0.1	41.05	40.95	25.9	3,554	0.73%
2022/12/15	10	41.80	29	41.76	41.70	-19	3,543	-0.54%
2022/12/14	17.3	41.48	28	41.65	41.65	-10.7	3,554	-0.30%
2022/12/13	18	40.79	19	40.81	40.50	-1	3,514	-0.03%
2022/12/12	14.5	40.96	15	41.14	41.10	-0.5	3,510	-0.01%
2022/12/09	80	41.87	77.9	41.71	41.05	2.1	3,507	0.06%
2022/12/08	22.1	43.67	8	43.71	43.45	14.1	3,377	0.42%
2022/12/07	81	44.28	48.4	43.88	43.05	32.7	3,335	0.98%
2022/12/06	171	45.59	335.1	45.73	44.70	-164.1	3,263	-5.03%	大買/大賣/鉅額交易
2022/12/05	60.3	45.15	75.1	45.36	44.70	-14.8	3,003	-0.49%
2022/12/02	260.4	44.63	221	44.72	44.60	39.4	2,832	1.39%	大買/大賣/
2022/12/01	198	44.21	324.8	44.16	44.50	-126.8	2,700	-4.69%	大買/大賣/鉅額交易
2022/11/30	56.4	43.00	106.4	43.03	42.85	-49.9	2,556	-1.95%	大賣/
2022/11/29	21.1	41.71	13	41.85	41.50	8.1	2,524	0.32%
2022/11/28	12.4	41.36	13.4	41.21	41.60	-1.1	2,583	-0.04%
2022/11/25	11	40.39	5	40.42	40.05	6	2,751	0.22%
2022/11/24	4.1	40.17	28	40.25	40.25	-23.9	2,922	-0.82%
2022/11/23	4.2	40.03	73	40.42	39.85	-68.9	2,988	-2.30%
2022/11/22	16	41.32	18	40.77	40.50	-2	2,995	-0.07%
2022/11/21	10.1	41.46	5	41.49	41.05	5.1	3,026	0.17%
2022/11/18	12	41.64	61	41.59	41.00	-49	3,041	-1.61%
2022/11/17	89.6	42.32	88	42.32	42.10	1.6	3,030	0.05%
2022/11/16	61	41.49	37.2	41.26	41.25	23.8	2,924	0.81%
2022/11/15	5.1	40.61	10	40.62	40.35	-5	2,859	-0.17%
2022/11/14	29	41.18	9	40.77	40.60	20	2,875	0.70%
2022/11/11	41.1	41.07	28	41.14	41.40	13.1	2,872	0.46%
2022/11/10	48.1	40.31	32.2	40.18	41.00	15.9	2,796	0.57%
2022/11/09	55	40.25	34	40.16	39.65	21	2,883	0.73%
2022/11/08	12	39.66	27.1	39.90	39.60	-15.1	2,859	-0.53%
2022/11/07	8	38.67	25.1	38.81	38.80	-17.1	2,811	-0.61%
2022/11/04	0	0.00	5.1	38.11	38.50	-5.1	2,815	-0.18%
2022/11/03	5.1	37.96	11.1	38.29	38.20	-6	2,878	-0.21%
2022/11/02	2	37.78	7	37.53	37.55	-5	2,908	-0.17%
2022/11/01	1	37.05	11	36.67	37.25	-10	2,951	-0.34%
2022/10/31	1	36.70	10	36.52	36.40	-9	2,967	-0.30%
2022/10/28	0	36.95	7	36.63	36.50	-7	2,983	-0.23%
2022/10/27	3.1	37.66	2	37.43	37.65	1.1	2,988	0.04%
2022/10/26	5.1	38.57	21.1	37.91	37.05	-16	3,055	-0.52%
2022/10/25	8	38.53	3	38.42	38.45	5	3,084	0.16%
2022/10/24	5	38.51	4	38.39	38.20	1	3,116	0.03%
2022/10/21	12.1	38.02	4	37.91	37.60	8.1	3,166	0.26%
2022/10/20	39	38.69	14	38.70	38.00	25	3,197	0.78%
2022/10/19	44.1	39.05	13.3	39.08	38.90	30.8	3,194	0.96%
2022/10/18	7.3	37.06	6.1	37.05	37.00	1.2	3,188	0.04%
2022/10/17	2	35.90	10	35.54	36.55	-8	3,312	-0.24%
2022/10/14	3.1	36.37	2.1	36.59	36.35	1	3,355	0.03%
2022/10/13	11.1	36.07	12	35.36	34.90	-0.9	3,402	-0.03%
2022/10/12	0	0.00	4	37.40	37.15	-4	3,431	-0.12%
2022/10/11	10	37.60	4	37.33	37.20	6	3,473	0.17%
2022/10/07	10	39.55	6	39.89	39.10	4	3,544	0.11%
2022/10/06	15.1	38.93	8	38.84	38.90	7.1	3,668	0.19%
2022/10/05	25	39.91	13.1	39.26	38.70	11.9	3,719	0.32%
2022/10/04	8	38.51	8	38.36	38.45	0	3,730	0.00%
2022/09/30	24	37.37	26	37.47	38.10	-2	3,801	-0.05%
2022/09/29	1	36.55	3	36.65	36.25	-2	3,827	-0.05%
2022/09/28	8	36.83	55	36.30	35.90	-47	3,859	-1.22%
2022/09/27	10	37.04	8	37.27	37.40	2	3,866	0.05%
2022/09/26	20.1	37.99	27.3	37.73	37.50	-7.2	3,884	-0.18%
2022/09/23	4	39.60	9	39.62	39.00	-5	3,951	-0.13%
2022/09/22	10	39.35	20	39.54	39.65	-10	3,997	-0.25%
2022/09/21	9.1	39.75	67	39.26	39.55	-58	4,029	-1.44%
2022/09/20	4	40.28	7	40.21	40.35	-3	4,098	-0.07%
2022/09/19	26.1	40.08	16	40.16	40.05	10.1	4,252	0.24%
2022/09/16	19.1	41.15	7.1	41.11	40.70	11.9	4,372	0.27%
2022/09/15	14.1	41.89	18	42.15	41.60	-3.9	4,449	-0.09%
2022/09/14	3	41.97	18	42.03	42.45	-15	4,515	-0.33%
2022/09/13	32.1	42.33	50.1	42.25	42.80	-18	4,599	-0.39%
2022/09/12	26	41.97	3.1	42.01	41.90	22.9	4,685	0.49%
2022/09/08	8.1	41.90	8	41.64	41.55	0.1	4,817	0.00%
2022/09/07	52	41.11	24	41.19	41.20	28	5,027	0.56%
2022/09/06	60.1	40.97	30	41.52	40.80	30.1	5,431	0.55%
2022/09/05	60.1	43.20	36	43.09	41.85	24.1	5,500	0.44%
2022/09/02	28	43.56	34.5	43.63	44.00	-6.5	5,465	-0.12%
2022/09/01	83.2	43.77	77	43.89	42.60	6.2	5,552	0.11%
2022/08/31	80.2	43.26	186.1	43.23	43.70	-105.9	5,750	-1.84%	大賣/鉅額交易
2022/08/30	32	41.83	66.2	42.03	42.15	-34.2	5,832	-0.59%
2022/08/29	38.2	40.42	3	40.15	40.45	35.2	6,552	0.54%
2022/08/26	17.3	41.82	21.3	41.87	41.80	-4	6,924	-0.06%
2022/08/25	9.3	41.00	3	40.95	40.95	6.3	7,712	0.08%
2022/08/24	19.7	40.55	1	40.30	40.35	18.7	7,971	0.23%
2022/08/23	0.1	40.35	15	40.49	41.00	-14.9	8,142	-0.18%
2022/08/22	13.6	41.16	13.1	41.38	40.75	0.5	8,267	0.01%
2022/08/19	30	41.65	14.2	41.96	41.25	15.8	8,258	0.19%
2022/08/18	16.3	41.14	25	41.45	41.60	-8.8	8,270	-0.11%
2022/08/17	29.2	41.18	59	41.23	41.10	-29.9	8,253	-0.36%
2022/08/16	259.3	42.24	181.1	42.11	41.75	78.2	8,245	0.95%	大買/大賣/
2022/08/15	40	41.39	41.1	41.37	41.50	-1.1	8,183	-0.01%
2022/08/12	5	40.53	9.1	40.29	40.25	-4.1	8,134	-0.05%
2022/08/11	31	40.33	17	40.81	40.10	14	8,125	0.17%
2022/08/10	18	40.85	23.1	41.02	40.75	-5.1	8,086	-0.06%
2022/08/09	10	40.26	56.1	40.59	40.65	-46.1	8,024	-0.57%
2022/08/08	41	39.02	21.3	39.19	39.80	19.7	7,978	0.25%
2022/08/05	34	38.17	159	37.93	38.55	-125	7,939	-1.57%	大賣/鉅額交易
2022/08/04	8.1	37.63	10	36.95	37.25	-2	7,932	-0.02%
2022/08/03	28	38.13	5	37.91	37.60	23	7,932	0.29%
2022/08/02	34.1	38.32	37	38.24	38.30	-2.9	7,931	-0.04%
2022/08/01	28.3	39.93	40.2	39.85	39.75	-11.9	7,891	-0.15%
2022/07/29	21	39.29	23.5	39.42	39.15	-2.5	7,858	-0.03%
2022/07/28	58.3	38.94	105	38.77	38.70	-46.7	7,851	-0.59%	大賣/
2022/07/27	13	37.95	13	37.86	38.55	0	7,808	0.00%
2022/07/26	75	38.55	58.6	38.38	38.15	16.4	7,807	0.21%
2022/07/25	63.3	38.00	18.5	37.92	38.00	44.8	7,763	0.58%
2022/07/22	84.6	37.34	87	37.59	37.05	-2.4	7,746	-0.03%
2022/07/21	13.1	35.69	17.1	36.01	36.15	-4	7,640	-0.05%
2022/07/20	134.1	35.93	5.5	35.85	35.50	128.6	7,618	1.69%	大買/鉅額交易
2022/07/19	4	35.53	5.1	35.69	36.10	-1.1	7,579	-0.01%
2022/07/18	10	35.84	9	35.83	35.65	1	7,549	0.01%
2022/07/15	29.1	35.22	30	35.33	35.50	-0.9	7,534	-0.01%
2022/07/14	237.2	34.85	94	35.17	35.75	143.2	7,460	1.92%	大買/鉅額交易
2022/07/13	42	37.88	9	37.83	37.30	33	7,326	0.45%
2022/07/12	38	37.91	24	37.79	37.40	14	7,309	0.19%
2022/07/11	27	39.72	10.1	39.86	39.70	16.9	7,307	0.23%
2022/07/08	18	39.77	28	39.63	39.55	-10	7,343	-0.14%
2022/07/07	6	37.89	5	37.65	38.45	1	7,713	0.01%
2022/07/06	13	39.21	9	38.76	37.80	4	7,847	0.05%
2022/07/05	8	39.34	9	39.48	39.80	-1	8,146	-0.01%
2022/07/04	9.4	39.23	5.1	39.03	38.80	4.3	8,498	0.05%
2022/07/01	60.6	39.99	66	39.52	38.80	-5.4	8,901	-0.06%
2022/06/30	44	42.44	13	42.42	41.70	31	8,885	0.35%
2022/06/29	27.2	43.80	28	43.72	43.50	-0.8	9,490	-0.01%
2022/06/28	68	45.05	43	45.19	44.25	25	9,690	0.26%
2022/06/27	92	46.03	44	45.58	45.60	48	9,628	0.50%
2022/06/24	37	44.10	62	44.46	44.85	-25	9,490	-0.26%
2022/06/23	28.9	42.68	26.5	42.48	42.75	2.4	9,384	0.03%
2022/06/22	85.2	43.96	52	43.47	42.80	33.2	9,358	0.35%
2022/06/21	66.3	44.52	68	44.23	45.45	-1.7	9,373	-0.02%
2022/06/20	33.1	44.32	55	43.33	42.65	-21.9	9,360	-0.23%
2022/06/17	97	45.17	60	45.02	45.90	37	9,340	0.40%
2022/06/16	131	46.74	170.2	46.92	45.05	-39.1	9,253	-0.42%	大買/大賣/
2022/06/15	286	47.77	302	47.61	46.50	-16	9,064	-0.18%	大買/大賣/
2022/06/14	47	46.19	79	45.97	46.80	-32	8,648	-0.37%
2022/06/13	39	45.97	20.2	45.92	46.25	18.8	8,523	0.22%
2022/06/10	157	47.18	116.2	47.09	46.85	40.8	8,453	0.48%	大買/大賣/
2022/06/09	200	47.56	207.5	47.34	46.90	-7.5	8,270	-0.09%	大買/大賣/
2022/06/08	156.2	46.43	110.1	46.54	46.45	46.1	7,865	0.59%	大買/大賣/
2022/06/07	610.2	48.04	664.6	47.96	46.80	-54.4	7,610	-0.71%	大買/大賣/
2022/06/06	343.5	46.60	239.9	46.09	46.00	103.6	6,831	1.52%	大買/大賣/鉅額交易
2022/06/02	607	46.07	1,178.4	46.08	47.15	-571.4	6,442	-8.87%	大買/大賣/鉅額交易
2022/06/01	342	43.87	584.1	44.03	43.25	-242.1	5,640	-4.29%	大買/大賣/鉅額交易
2022/05/31	262	43.06	141.1	43.22	43.30	120.9	5,373	2.25%	大買/大賣/鉅額交易
2022/05/30	398	42.13	66	42.22	42.30	332	5,287	6.28%	大買/鉅額交易
2022/05/27	20	40.58	14	40.60	40.60	6	5,150	0.12%
2022/05/26	50	40.91	40	40.65	40.00	10	5,173	0.19%
2022/05/25	7	39.93	11.3	40.09	40.00	-4.3	5,144	-0.08%
2022/05/24	42	40.72	46.1	40.25	39.25	-4.1	5,178	-0.08%
2022/05/23	349	41.05	57.1	40.82	40.70	291.9	5,144	5.67%	大買/鉅額交易
2022/05/20	20	39.04	5	39.30	39.05	15	5,081	0.30%
2022/05/19	19	38.76	3	38.43	38.95	16	5,095	0.31%
2022/05/18	13.1	39.00	3	39.00	38.90	10.1	5,098	0.20%
2022/05/17	3	38.65	25	38.64	38.60	-22	5,143	-0.43%
2022/05/16	13	38.68	10	38.27	38.10	3	5,226	0.06%
2022/05/13	10	38.36	13	38.13	38.10	-3	5,261	-0.06%
2022/05/12	17	38.53	19	38.28	38.00	-2	5,301	-0.04%
2022/05/11	5	39.44	6	39.31	38.85	-1	5,332	-0.02%
2022/05/10	12	38.50	33	38.94	39.00	-21	5,427	-0.39%
2022/05/09	14.1	39.64	55	39.37	38.90	-40.9	5,506	-0.74%
2022/05/06	35	40.07	98.1	40.67	40.85	-63.1	5,774	-1.09%
2022/05/05	146	40.84	61	40.85	40.85	85	6,053	1.40%	大買/
2022/05/04	21.1	39.89	15	39.87	39.80	6.1	6,258	0.10%
2022/05/03	24	40.54	30.3	40.48	40.20	-6.3	6,536	-0.10%
2022/04/29	11.3	39.81	56	39.98	39.50	-44.7	6,569	-0.68%
2022/04/28	21	40.33	32	39.89	39.30	-11	6,630	-0.17%
2022/04/27	19.1	39.25	18	39.25	39.40	1.1	6,799	0.02%
2022/04/26	53.1	40.53	10	41.14	40.50	43.1	6,956	0.62%
2022/04/25	22	40.79	11.4	40.73	40.85	10.6	6,974	0.15%
2022/04/22	52	41.93	10	42.13	41.70	42	7,011	0.60%
2022/04/21	16.6	42.26	68.3	41.78	42.10	-51.7	7,023	-0.74%
2022/04/20	12	41.26	6	41.04	41.00	6	7,015	0.09%
2022/04/19	53	41.00	45	40.85	41.00	8	7,040	0.11%
2022/04/18	37	40.87	50	40.84	40.35	-13	7,054	-0.18%
2022/04/15	35	42.26	47.6	42.08	41.80	-12.6	7,040	-0.18%
2022/04/14	85	43.29	20	42.98	43.10	65	7,033	0.92%
2022/04/13	458	44.81	501	44.62	43.75	-43	7,047	-0.61%	大買/大賣/
2022/04/12	131	42.99	178	43.26	43.45	-47	6,629	-0.71%	大買/大賣/
2022/04/11	284	43.39	267.2	43.47	42.55	16.8	6,476	0.26%	大買/大賣/
2022/04/08	238	43.11	162.3	43.23	43.80	75.8	6,156	1.23%	大買/大賣/
2022/04/07	208.2	43.26	305	43.54	42.95	-96.8	5,796	-1.67%	大買/大賣/
2022/04/06	44.1	40.76	42.1	40.60	40.40	2	5,378	0.04%
2022/04/01	512.8	43.51	659.5	43.30	41.50	-146.7	5,326	-2.75%	大買/大賣/鉅額交易
2022/03/31	214.9	41.90	239	42.09	42.70	-24.1	4,699	-0.51%	大買/大賣/
2022/03/30	27.1	40.77	72	40.74	40.95	-44.9	4,508	-1.00%
2022/03/29	16.1	40.29	9	40.03	39.90	7.1	4,507	0.16%
2022/03/28	21	40.16	12	40.23	40.65	9	4,522	0.20%
2022/03/25	475	41.19	489.3	41.34	41.15	-14.3	4,505	-0.32%	大買/大賣/
2022/03/24	71.1	41.33	153	41.09	40.55	-81.9	4,467	-1.83%	大賣/
2022/03/23	85.1	41.15	62	41.33	41.25	23.1	4,439	0.52%
2022/03/22	69.2	41.03	144.1	40.92	41.15	-74.9	4,403	-1.70%	大賣/
2022/03/21	121	40.34	32.1	40.32	40.35	88.9	4,325	2.06%	大買/
2022/03/18	20	39.52	23	39.75	39.05	-3	4,386	-0.07%
2022/03/17	6	38.80	4.1	38.89	38.80	1.9	4,468	0.04%
2022/03/16	8	37.82	1.1	38.20	37.75	6.9	4,609	0.15%
2022/03/15	36.2	38.52	26	37.91	37.50	10.2	4,702	0.22%
2022/03/14	2	38.20	6.3	38.22	38.20	-4.3	4,761	-0.09%
2022/03/11	6	37.92	3.2	37.83	38.15	2.8	4,926	0.06%
2022/03/10	5	38.61	33.1	38.62	38.30	-28.1	5,070	-0.55%
2022/03/09	25	37.51	26	37.31	37.75	-1	5,219	-0.02%
2022/03/08	16	36.59	22	36.76	36.00	-6	5,317	-0.11%
2022/03/07	25.1	37.54	31	37.40	37.10	-5.9	5,357	-0.11%
2022/03/04	19	39.58	18	39.68	39.05	1	5,446	0.02%
2022/03/03	178.4	41.41	72	40.59	39.80	106.4	5,537	1.92%	大買/鉅額交易
2022/03/02	16	39.94	6	39.89	39.95	10	5,566	0.18%
2022/03/01	17	40.49	23.1	40.22	40.50	-6.1	5,708	-0.11%
2022/02/25	9	38.99	11	39.42	38.80	-2	6,023	-0.03%
2022/02/24	41	39.36	33	39.16	38.60	8	6,108	0.13%
2022/02/23	8	40.48	11	40.27	40.55	-3	6,144	-0.05%
2022/02/22	26.2	39.96	26	39.95	39.70	0.2	6,348	0.00%
2022/02/21	22	41.02	23.1	40.99	40.80	-1.1	6,731	-0.02%
2022/02/18	28.8	40.75	20	40.68	40.85	8.8	6,936	0.13%
2022/02/17	44.2	41.27	33	41.34	40.85	11.2	7,449	0.15%
2022/02/16	104	41.90	83.3	41.86	42.05	20.7	7,729	0.27%	大買/
2022/02/15	23	40.42	31.5	40.44	40.35	-8.5	7,766	-0.11%
2022/02/14	56.3	39.76	45	39.64	39.40	11.3	7,968	0.14%
2022/02/11	33.4	41.02	38	41.03	40.75	-4.6	8,079	-0.06%
2022/02/10	78	41.76	65.2	41.77	41.60	12.8	8,150	0.16%
2022/02/09	109.4	42.33	107	42.10	42.00	2.4	8,151	0.03%	大買/大賣/
2022/02/08	331.5	42.38	338.1	42.37	42.50	-6.6	8,338	-0.08%	大買/大賣/
2022/02/07	223	41.27	129.4	41.33	41.90	93.6	8,113	1.15%	大買/大賣/
2022/01/26	266	39.83	251	39.83	39.30	15	7,866	0.19%	大買/大賣/
2022/01/25	336.1	39.87	349	39.89	38.50	-12.9	7,821	-0.16%	大買/大賣/
2022/01/24	84	37.33	86	37.61	38.20	-2	7,673	-0.03%
2022/01/21	62	39.27	50	39.38	38.90	12	7,730	0.16%
2022/01/20	150	39.84	145.9	39.79	39.45	4.1	7,757	0.05%	大買/大賣/
2022/01/19	58	38.54	103	38.56	38.20	-45	7,660	-0.59%	大賣/
2022/01/18	91	37.07	68	36.55	36.85	23	7,727	0.30%
2022/01/17	68	36.70	38	36.60	37.05	30	7,792	0.38%
2022/01/14	12	34.24	75	34.33	34.45	-63	7,750	-0.81%
2022/01/13	6.6	35.06	11	35.29	35.10	-4.4	7,752	-0.06%
2022/01/12	8	36.05	37	35.87	35.50	-29	7,751	-0.37%
2022/01/11	11.2	36.87	3.1	37.27	36.45	8.2	7,759	0.11%
2022/01/10	13	37.47	9.1	37.45	37.45	3.9	7,749	0.05%
2022/01/07	34	37.39	45	37.24	37.30	-11	7,774	-0.14%
2022/01/06	33.1	38.38	47	38.62	38.50	-13.9	7,781	-0.18%
2022/01/05	19	39.90	6	39.99	39.90	13	7,727	0.17%
2022/01/04	9.1	39.83	11	40.31	39.85	-1.9	7,774	-0.02%
2022/01/03	17	39.81	9.2	39.79	39.70	7.8	7,792	0.10%
2021/12/30	33	39.97	36.5	39.95	39.95	-3.5	7,824	-0.04%
2021/12/29	11.1	40.07	82	40.17	40.05	-70.9	7,915	-0.90%
2021/12/28	15.4	40.67	11	40.71	40.40	4.3	8,243	0.05%
2021/12/27	12.3	40.24	28.3	40.20	40.30	-16.1	8,295	-0.19%
2021/12/24	32.3	40.55	46	40.18	39.95	-13.7	8,359	-0.16%
2021/12/23	48.6	41.43	11	41.65	41.15	37.6	8,360	0.45%
2021/12/22	37	41.62	34	41.71	41.40	3	8,433	0.04%
2021/12/21	16	40.88	13	40.91	40.95	3	8,597	0.03%
2021/12/20	12	40.85	23	40.72	41.05	-11	8,603	-0.13%
2021/12/17	44	40.19	52.1	39.96	40.00	-8.1	8,562	-0.09%
2021/12/16	23	41.20	7.1	41.15	41.20	15.9	8,485	0.19%
2021/12/15	51	41.05	24	41.01	41.15	27	8,434	0.32%
2021/12/14	90	42.16	131	41.63	40.90	-41	8,390	-0.49%	大賣/
2021/12/13	68	44.22	135	43.82	43.00	-67	8,274	-0.81%	大賣/
2021/12/10	114	43.08	354.2	43.48	44.50	-240.2	8,162	-2.94%	大買/大賣/鉅額交易
2021/12/09	94.5	45.82	77	45.20	44.50	17.5	8,038	0.22%
2021/12/08	59.5	45.50	46	45.68	45.15	13.5	7,958	0.17%
2021/12/07	118.5	45.79	101	45.67	45.85	17.5	7,912	0.22%	大買/大賣/
2021/12/06	303.3	45.60	119	45.36	45.45	184.3	7,813	2.36%	大買/大賣/鉅額交易
2021/12/03	103.2	44.76	111.2	44.39	44.50	-8	7,663	-0.10%	大買/大賣/
2021/12/02	72.2	43.75	80	43.49	43.05	-7.8	7,505	-0.10%
2021/12/01	61	43.62	48	43.22	43.40	13	7,396	0.18%
2021/11/30	94	43.78	102	43.99	43.40	-8	7,356	-0.11%	大賣/
2021/11/29	66.1	42.03	155.2	42.01	42.25	-89	7,265	-1.23%	大賣/
2021/11/26	111.3	42.96	49.7	43.17	42.90	61.6	7,148	0.86%	大買/
2021/11/25	97.2	44.88	82	45.05	44.95	15.2	7,006	0.22%
2021/11/24	248.7	44.59	221.2	44.46	45.15	27.5	6,847	0.40%	大買/大賣/
2021/11/23	59	42.63	90	42.86	42.05	-31	6,516	-0.48%
2021/11/22	72.6	43.36	52	43.40	43.00	20.6	6,432	0.32%
2021/11/19	106.1	43.51	132	43.23	43.65	-25.9	6,353	-0.41%	大買/大賣/
2021/11/18	249.4	45.29	260.5	45.11	44.10	-11.1	6,144	-0.18%	大買/大賣/
2021/11/17	93.5	43.72	120.5	43.73	43.50	-27	5,726	-0.47%	大賣/
2021/11/16	787.9	43.63	534.8	43.43	42.05	253.2	5,502	4.60%	大買/大賣/鉅額交易
2021/11/15	171.2	40.19	225	40.61	41.55	-53.8	4,984	-1.08%	大買/大賣/
2021/11/12	73.5	38.57	58.3	38.26	37.80	15.2	4,667	0.33%
2021/11/11	148.9	40.55	128.5	40.73	39.00	20.4	4,548	0.45%	大買/大賣/
2021/11/10	87.5	39.51	115.5	39.37	39.50	-28.1	4,331	-0.65%	大賣/
2021/11/09	115.2	39.16	147.3	39.24	38.85	-32.1	4,179	-0.77%	大買/大賣/
2021/11/08	85.6	39.17	49.4	38.78	38.00	36.2	4,063	0.89%
2021/11/05	180.6	39.46	165.5	39.46	39.80	15.1	3,986	0.38%	大買/大賣/
2021/11/04	22.5	37.94	44.2	37.98	38.20	-21.7	3,769	-0.58%
2021/11/03	33	37.48	16	37.30	37.00	17	3,715	0.46%
2021/11/02	83	37.65	92.7	37.62	37.10	-9.7	3,701	-0.26%
2021/11/01	91.5	38.31	82.1	38.26	37.70	9.4	3,523	0.27%
2021/10/29	50.2	36.68	70	36.94	37.10	-19.9	3,433	-0.58%
2021/10/28	93.5	36.78	195.7	36.95	35.70	-102.2	3,373	-3.03%	大賣/鉅額交易
2021/10/27	142.7	36.16	94.8	36.24	36.60	47.9	3,439	1.39%	大買/
2021/10/26	254.5	35.56	269	35.18	35.70	-14.5	3,391	-0.43%	大買/大賣/
2021/10/25	177	33.74	69.2	33.81	33.85	107.8	3,153	3.42%	大買/鉅額交易
2021/10/22	9	31.92	12	32.00	32.00	-3	3,071	-0.10%
2021/10/21	27	32.77	51	32.75	32.25	-24	3,112	-0.77%
2021/10/20	6	32.53	9	32.77	32.85	-3	3,094	-0.10%
2021/10/19	18	32.70	32	32.70	33.00	-14	3,099	-0.45%
2021/10/18	8	32.20	8	32.24	31.85	0	3,073	0.00%
2021/10/15	14	32.40	16	32.40	32.10	-2	3,100	-0.06%
2021/10/14	16	30.81	97	30.89	31.85	-81	3,070	-2.64%
2021/10/13	92	30.30	13	30.47	30.25	79	3,034	2.60%
2021/10/12	20	30.90	23	31.02	30.45	-3	3,022	-0.10%
2021/10/08	50.3	33.03	78.2	33.26	32.45	-27.9	2,967	-0.94%
2021/10/07	33.1	33.31	66	33.30	33.05	-32.9	2,948	-1.11%
2021/10/06	50	33.63	67.5	33.60	33.00	-17.5	2,963	-0.59%
2021/10/05	354	33.63	285	33.64	32.70	69	2,869	2.40%	大買/大賣/
2021/10/04	25.3	32.16	8.5	32.64	33.10	16.8	2,536	0.66%
2021/10/01	53	32.56	41	32.65	30.85	12	2,491	0.48%
2021/09/30	199	32.29	195	32.99	33.20	4	2,443	0.16%	大買/大賣/
2021/09/29	90	33.02	99.6	33.15	32.00	-9.6	2,568	-0.37%
2021/09/28	218.1	33.36	120.1	33.68	32.80	98	2,567	3.82%	大買/大賣/
2021/09/27	12	31.58	30	31.43	31.70	-18	2,393	-0.75%
2021/09/24	0	0.00	1	30.45	30.25	-1	2,400	-0.04%
2021/09/23	0	0.00	8	30.48	30.25	-8	2,468	-0.32%
2021/09/22	10.3	30.08	1.2	30.20	30.10	9.1	2,500	0.36%
2021/09/17	4	31.06	8	30.94	31.10	-4	2,540	-0.16%
2021/09/16	2	31.83	2	31.38	31.25	0	2,550	0.00%
2021/09/15	9	32.20	4	32.19	31.95	5	2,544	0.20%
2021/09/14	8	32.64	8	32.69	32.20	0	2,546	0.00%
2021/09/13	5	31.44	1	31.60	31.70	4	2,509	0.16%
2021/09/10	25.2	32.03	57	31.58	31.40	-31.9	2,492	-1.28%
2021/09/09	105	31.28	118	31.97	32.75	-13	2,447	-0.53%	大買/大賣/
2021/09/08	6	29.97	4	29.95	29.80	2	2,374	0.08%
2021/09/07	12	31.10	2	31.03	30.70	10	2,373	0.42%
2021/09/06	32	32.85	7	32.36	31.75	25	2,365	1.06%
2021/09/03	2	32.93	26	32.96	33.00	-24	2,359	-1.02%
2021/09/02	28	31.78	34	31.84	32.00	-6	2,337	-0.26%
2021/09/01	1	31.25	2	31.30	31.10	-1	2,301	-0.04%
2021/08/31	1	30.65	4	30.76	30.75	-3	2,302	-0.13%
2021/08/30	6	31.35	1	31.55	31.35	5	2,298	0.22%
2021/08/27	2	31.40	35	31.23	31.25	-33	2,301	-1.43%
2021/08/26	13	31.59	4	31.46	31.20	9	2,278	0.39%
2021/08/25	7	31.24	6	31.15	31.30	1	2,257	0.04%
2021/08/24	1	30.25	7	30.42	30.85	-6	2,252	-0.27%
2021/08/23	6	29.85	1	29.70	29.90	5	2,247	0.22%
2021/08/20	23	29.36	8	29.11	29.00	15	2,254	0.67%
2021/08/19	14	29.64	2	30.00	29.10	12	2,296	0.52%
2021/08/18	19	29.86	13	29.72	31.10	6	2,330	0.26%
2021/08/17	5.1	29.06	2.3	29.23	28.90	2.8	2,319	0.12%
2021/08/16	12	29.61	7.1	29.61	29.15	4.9	2,316	0.21%
2021/08/13	2	31.15	1	32.00	31.05	1	2,297	0.04%
2021/08/12	5	31.55	17	31.51	31.35	-12	2,295	-0.52%
2021/08/11	15.2	31.66	38	31.48	31.05	-22.8	2,300	-0.99%
2021/08/10	24	33.58	145	33.14	32.90	-121	2,272	-5.32%	大賣/鉅額交易
2021/08/09	13	36.15	12	35.89	35.10	1	2,218	0.05%
2021/08/06	54	36.90	24	36.86	36.50	30	2,215	1.35%
2021/08/05	32	38.37	13	38.47	38.25	19	2,210	0.86%
2021/08/04	74	39.20	24	39.02	38.35	50	2,225	2.25%
2021/08/03	55	38.71	62	38.70	38.70	-7	2,185	-0.32%
2021/08/02	172	38.60	127	38.89	39.20	45	2,114	2.13%	大買/大賣/
2021/07/30	51	36.73	33.7	37.06	36.50	17.4	1,928	0.90%
2021/07/29	4	34.93	1	34.35	35.00	3	1,859	0.16%
2021/07/28	6	33.35	18	33.49	33.60	-12	1,858	-0.65%
2021/07/27	15	36.73	10	36.35	35.10	5	1,864	0.27%
2021/07/26	3	36.02	28	35.92	35.50	-25	1,836	-1.36%
2021/07/23	46.2	35.35	4	35.30	35.55	42.2	1,828	2.31%
2021/07/22	23	33.86	28	34.01	33.85	-5	1,816	-0.28%
2021/07/21	14.1	33.87	44	33.95	33.25	-29.9	1,806	-1.65%
2021/07/20	4.1	34.24	20	34.36	34.05	-15.9	1,768	-0.90%
2021/07/19	17	35.24	14	35.50	35.05	3	1,759	0.17%
2021/07/16	14	35.55	14	35.26	35.65	0	1,774	0.00%
2021/07/15	18	35.56	6	35.46	35.50	12	1,778	0.67%
2021/07/14	33.1	35.79	42	36.22	35.35	-8.9	1,777	-0.50%
2021/07/13	41.2	38.21	41	38.58	36.95	0.2	1,760	0.01%
2021/07/12	10	37.14	2	37.15	37.10	8	1,705	0.47%
2021/07/09	17.1	37.12	22	37.29	36.90	-4.9	1,695	-0.29%
2021/07/08	28	38.27	38.3	38.32	37.95	-10.3	1,702	-0.61%
2021/07/07	32	37.93	41.2	37.74	37.55	-9.2	1,709	-0.54%
2021/07/06	221.1	38.89	163.1	39.19	38.45	58	1,717	3.38%	大買/大賣/
2021/07/05	93.1	37.28	69	37.89	38.35	24.1	1,591	1.51%
2021/07/02	36	34.98	17	34.98	34.90	19	1,550	1.23%
2021/07/01	47.3	35.29	44	35.23	35.00	3.3	1,602	0.21%
2021/06/30	14	35.33	29	35.23	35.80	-15	1,688	-0.89%
2021/06/29	7	32.78	43	32.79	33.05	-36	1,671	-2.15%
2021/06/28	57	32.19	57	31.44	33.90	0	1,655	0.00%
2021/06/25	47	31.38	5	31.28	31.40	42	1,624	2.58%
2021/06/24	15	30.43	1	30.10	30.00	14	1,635	0.86%
2021/06/23	2.5	29.59	11	29.79	30.20	-8.5	1,634	-0.52%
2021/06/22	6	28.78	5	28.91	28.65	1	1,630	0.06%
2021/06/21	8	29.06	67	28.94	28.70	-59	1,641	-3.59%
2021/06/18	0	0.00	1	30.10	30.10	-1	1,661	-0.06%
2021/06/17	3	29.95	14	29.93	30.00	-11	1,677	-0.66%
2021/06/16	4	30.18	1	29.85	29.80	3	1,693	0.18%
2021/06/15	0	0.00	11	30.40	30.50	-11	1,708	-0.64%
2021/06/11	3	30.50	38	30.34	30.35	-35	1,718	-2.04%
2021/06/10	5	30.25	4	30.16	30.55	1	1,727	0.06%
2021/06/09	3	30.25	2	30.30	30.20	1	1,736	0.06%
2021/06/08	7	30.24	0	0.00	30.15	7	1,751	0.40%
2021/06/07	0	0.00	19	28.53	29.15	-19	1,762	-1.08%
2021/06/04	3	29.72	2.1	29.75	29.40	0.9	1,782	0.05%
2021/06/03	2	29.95	3	30.35	30.10	-1	1,814	-0.06%
2021/06/02	4	30.20	2	30.55	30.15	2	1,846	0.11%
2021/06/01	6	30.50	4	30.40	30.40	2	1,854	0.11%
2021/05/31	2	30.25	6	30.61	30.20	-4	1,874	-0.21%
2021/05/28	29.3	30.83	2	30.55	30.65	27.3	1,888	1.45%
2021/05/27	19	31.24	11	30.56	30.50	8	1,913	0.42%
2021/05/26	16	31.41	7	31.38	32.20	9	1,915	0.47%
2021/05/25	1	28.50	8.8	28.63	29.30	-7.8	1,935	-0.40%
2021/05/24	18	26.75	7	26.48	26.65	11	1,982	0.55%
2021/05/21	4	26.23	30	26.13	26.25	-26	2,054	-1.27%
2021/05/20	4	26.40	2	26.45	26.15	2	2,175	0.09%
2021/05/19	9	26.39	12	26.53	26.15	-3	2,202	-0.14%
2021/05/18	19	26.21	3.7	26.42	27.25	15.3	2,211	0.69%
2021/05/17	6	25.22	14	25.09	24.80	-8	2,232	-0.36%
2021/05/14	11	27.77	6	28.09	26.35	5	2,227	0.22%
2021/05/13	22	25.94	17	26.36	27.00	5	2,215	0.23%
2021/05/12	24	28.44	38.5	29.11	27.75	-14.5	2,197	-0.66%
2021/05/11	18	31.59	19.8	31.64	30.80	-1.8	2,215	-0.08%
2021/05/10	8	33.95	1	34.60	33.85	7	2,210	0.32%
2021/05/07	3	35.07	1	35.30	35.00	2	2,241	0.09%
2021/05/06	1	34.05	12.2	34.48	34.40	-11.2	2,272	-0.49%
2021/05/05	26	33.63	12	33.82	33.65	14	2,287	0.61%
2021/05/04	37	33.46	104	32.27	32.90	-67	2,364	-2.83%	大賣/
2021/05/03	81	35.50	108	35.82	35.00	-27	2,360	-1.14%	大賣/
2021/04/29	39	37.06	32	37.05	37.10	7	2,356	0.30%
2021/04/28	14	37.29	11	37.36	37.30	3	2,374	0.13%
2021/04/27	17	37.90	16.1	37.81	37.80	0.9	2,405	0.04%
2021/04/26	13	38.25	8	38.28	38.20	5	2,420	0.21%
2021/04/23	10	37.74	8	38.17	38.00	2	2,436	0.08%
2021/04/22	19.3	38.15	19	38.07	37.70	0.3	2,468	0.01%
2021/04/21	36.3	38.77	5	38.84	38.60	31.3	2,455	1.27%
2021/04/20	30	38.98	19	39.18	39.00	11	2,478	0.44%
2021/04/19	24	39.09	18	39.06	38.95	6	2,522	0.24%
2021/04/16	6	39.22	3	39.33	39.30	3	2,593	0.12%
2021/04/15	7.3	38.73	3	38.77	38.90	4.3	2,616	0.17%
2021/04/14	11	38.88	31.1	38.71	38.50	-20.1	2,618	-0.77%
2021/04/13	35.3	39.10	236	39.21	38.80	-200.7	2,642	-7.60%	大賣/鉅額交易
2021/04/12	76	40.49	22.3	40.40	39.75	53.8	2,657	2.02%
2021/04/09	23	42.09	31.5	42.49	41.65	-8.5	2,658	-0.32%
2021/04/08	50	43.59	27.5	43.50	43.80	22.5	2,631	0.85%
2021/04/07	51	43.13	20	43.15	43.60	31	2,621	1.18%
2021/04/06	40	42.78	62	42.58	44.00	-22	2,567	-0.86%
2021/04/01	22.8	39.81	36.1	39.38	40.15	-13.4	2,509	-0.53%
2021/03/31	15	38.35	19	38.42	38.20	-4	2,574	-0.16%
2021/03/30	26.4	39.28	2	39.20	39.10	24.4	2,591	0.94%
2021/03/29	27	38.64	20	39.49	39.70	7	2,588	0.27%
2021/03/26	27	37.52	59	37.54	37.80	-32	2,594	-1.23%
2021/03/25	11	37.73	2	38.15	37.45	9	2,637	0.34%
2021/03/24	16.2	37.49	14	37.67	37.45	2.2	2,662	0.08%
2021/03/23	25	38.35	21	38.75	38.25	4	2,673	0.15%
2021/03/22	13.4	39.27	1	39.40	39.15	12.4	2,662	0.47%
2021/03/19	33.4	40.30	2	40.30	40.05	31.4	2,679	1.17%
2021/03/18	14	40.29	10.2	39.94	40.95	3.8	2,686	0.14%
2021/03/17	7	39.55	10	39.59	39.45	-3	2,710	-0.11%
2021/03/16	8	39.61	5	39.57	39.50	3	2,737	0.11%
2021/03/15	16	39.66	107	39.91	39.90	-91	2,774	-3.28%	大賣/
2021/03/12	10	39.25	4.3	39.48	39.40	5.7	2,845	0.20%
2021/03/11	6	39.83	4	40.15	39.90	2	3,008	0.07%
2021/03/10	9.5	39.89	6	39.71	39.70	3.5	3,231	0.11%
2021/03/09	26	39.50	71	39.79	39.70	-45	3,461	-1.30%
2021/03/08	13.4	41.43	59	40.76	40.80	-45.6	3,641	-1.25%
2021/03/05	51	42.75	18	42.54	42.35	33	3,669	0.90%
2021/03/04	10	43.02	15.4	43.33	42.95	-5.4	3,788	-0.14%
2021/03/03	18	42.53	8.3	42.91	42.85	9.7	3,801	0.25%
2021/03/02	13	44.79	16.1	45.18	43.60	-3.1	3,807	-0.08%
2021/02/26	47	44.15	20.1	44.45	44.85	26.9	3,845	0.70%
2021/02/25	54.6	44.46	24	44.92	45.55	30.6	3,906	0.78%
2021/02/24	27.4	43.63	44	43.68	43.15	-16.6	3,993	-0.42%
2021/02/23	128	44.50	43	44.74	45.00	85	4,048	2.10%	大買/
2021/02/22	58.2	44.63	64	44.61	45.55	-5.8	4,054	-0.14%
2021/02/19	13	41.09	37	40.89	41.45	-24	3,988	-0.60%
2021/02/18	23	39.83	12	39.85	40.05	11	4,055	0.27%
2021/02/17	15.3	39.66	28	39.90	40.00	-12.7	4,124	-0.31%
2021/02/05	11.2	39.16	13	38.73	38.30	-1.8	4,118	-0.04%
2021/02/04	3.1	39.05	5	39.05	38.95	-1.9	4,168	-0.05%
2021/02/03	2.3	38.95	0	0.00	38.65	2.3	4,249	0.05%
2021/02/02	11	39.84	38	39.93	39.30	-27	4,321	-0.62%
2021/02/01	1	36.50	3	37.53	38.05	-2	4,378	-0.05%
2021/01/29	9	39.09	23	39.19	38.00	-14	4,542	-0.31%
2021/01/28	13	38.58	24	37.42	38.95	-11	4,791	-0.23%
2021/01/27	19	38.39	36	38.02	38.00	-17	5,020	-0.34%
2021/01/26	89.4	38.90	28	38.55	38.60	61.4	5,387	1.14%
2021/01/25	22	35.38	5	36.30	36.90	17	5,574	0.30%
2021/01/22	4	33.46	27	33.49	33.55	-23	5,613	-0.41%
2021/01/21	30	34.93	8	34.49	34.20	22	5,605	0.39%
2021/01/20	20	34.51	17	34.65	34.05	3	5,602	0.05%
2021/01/19	6.2	37.20	15	37.54	36.35	-8.8	5,579	-0.16%
2021/01/18	16	37.33	9	37.20	37.20	7	5,586	0.13%
2021/01/15	9	38.88	2	38.98	38.70	7	5,587	0.13%
2021/01/14	12	37.91	4	37.86	37.95	8	5,599	0.14%
2021/01/13	7	37.93	37	37.71	38.20	-30	5,663	-0.53%
2021/01/12	32	36.54	24	37.24	35.95	8	5,738	0.14%
2021/01/11	68.1	36.18	21.1	37.43	37.65	47	5,783	0.81%
2021/01/08	29.3	39.08	19.1	39.27	39.05	10.2	5,781	0.18%
2021/01/07	6	40.33	9	40.21	40.00	-3	5,826	-0.05%
2021/01/06	23	40.05	21.1	40.60	39.80	1.9	5,971	0.03%
2021/01/05	33	42.10	16	42.85	41.60	17	5,985	0.28%
2021/01/04	21	42.58	49	42.39	42.80	-28	6,044	-0.46%
2020/12/31	34	41.54	17	41.56	41.30	17	6,066	0.28%
2020/12/30	45	41.68	28	41.43	42.00	17	6,061	0.28%
2020/12/29	17	39.79	23.1	39.63	39.50	-6.1	6,028	-0.10%
2020/12/28	25.1	39.24	34	39.31	39.15	-8.9	6,021	-0.15%
2020/12/25	77.1	40.28	26.3	40.08	40.35	50.8	5,973	0.85%
2020/12/24	10.3	42.16	8.6	42.29	41.80	1.7	5,891	0.03%
2020/12/23	5.6	42.05	2	42.49	42.50	3.6	5,922	0.06%
2020/12/22	19	42.32	8.1	42.09	41.50	10.9	5,968	0.18%
2020/12/21	13.1	41.69	21.2	42.00	41.30	-8.1	6,036	-0.13%
2020/12/18	16	43.28	68	43.33	43.00	-52	6,038	-0.86%
2020/12/17	25	44.14	22	44.16	44.05	3	6,032	0.05%
2020/12/16	9.1	44.89	12	44.94	44.90	-3	6,063	-0.05%
2020/12/15	23	44.14	11	44.06	43.75	12	6,138	0.20%
2020/12/14	7	44.94	40.1	44.98	44.90	-33.1	6,110	-0.54%
2020/12/11	29	45.19	27	45.25	45.30	2	6,101	0.03%
2020/12/10	18	45.54	17	45.81	45.50	1	6,081	0.02%
2020/12/09	34	46.83	26.3	46.48	46.45	7.8	6,052	0.13%
2020/12/08	42	47.29	72	47.13	47.20	-30	6,016	-0.50%
2020/12/07	82.1	45.81	126	45.81	45.15	-43.9	5,945	-0.74%	大賣/
2020/12/04	181	50.55	81.8	50.68	49.90	99.2	5,781	1.72%	大買/
2020/12/03	175.1	52.30	127	52.74	54.90	48.1	5,571	0.86%	大買/大賣/
2020/12/02	109.2	48.74	155	48.97	50.70	-45.8	5,343	-0.86%	大買/大賣/
2020/12/01	47	45.92	37	45.83	46.10	10	5,163	0.19%
2020/11/30	343	45.76	47.4	45.27	45.00	295.7	5,127	5.77%	大買/鉅額交易
2020/11/27	22	46.97	3	47.08	47.05	19	5,031	0.38%
2020/11/26	24	47.05	26	47.21	47.30	-2	5,032	-0.04%
2020/11/25	45	47.43	40	47.73	47.20	5	5,055	0.10%
2020/11/24	78	48.26	51.5	48.27	47.00	26.5	5,030	0.53%
2020/11/23	75	47.77	138	47.63	48.80	-63	5,037	-1.25%	大賣/
2020/11/20	82.6	49.24	30.2	49.52	48.35	52.4	4,954	1.06%
2020/11/19	60.2	48.24	67	48.71	50.40	-6.8	4,860	-0.14%
2020/11/18	39	48.35	20	48.22	48.05	19	4,789	0.40%
2020/11/17	37.7	48.36	67	48.57	48.30	-29.3	4,737	-0.62%
2020/11/16	51	47.36	62.2	47.31	47.85	-11.2	4,689	-0.24%
2020/11/13	30.7	45.74	7	45.89	45.75	23.7	4,663	0.51%
2020/11/12	32	45.62	29	45.84	45.75	3	4,666	0.06%
2020/11/11	29.2	45.80	36.1	45.86	47.05	-6.9	4,679	-0.15%
2020/11/10	36	45.56	68.6	45.29	44.90	-32.6	4,623	-0.71%
2020/11/09	30.2	47.29	133	47.01	46.50	-102.8	4,551	-2.26%	大賣/鉅額交易
2020/11/06	73.5	47.35	98	47.56	47.60	-24.5	4,465	-0.55%
2020/11/05	1,326.2	47.90	304	47.41	46.00	1,022.2	4,329	23.61%	大買/大賣/鉅額交易
2020/11/04	280	44.99	177	44.66	45.00	103	4,100	2.51%	大買/大賣/鉅額交易
2020/11/03	164	42.25	302	43.79	45.10	-138	3,930	-3.51%	大買/大賣/鉅額交易
2020/11/02	185	39.76	144	39.88	41.00	41	3,561	1.15%	大買/大賣/
2020/10/30	15	36.60	55	36.98	37.45	-40	3,310	-1.21%
2020/10/29	20	35.55	15	35.56	35.85	5	3,264	0.15%
2020/10/28	27	36.10	34	35.98	35.65	-7	3,285	-0.21%
2020/10/27	18	36.44	16	36.20	36.35	2	3,293	0.06%
2020/10/26	25	36.52	50	36.51	36.10	-25	3,298	-0.76%
2020/10/23	14	36.97	19	36.93	37.00	-5	3,313	-0.15%
2020/10/22	50	37.40	37	37.35	36.95	13	3,366	0.39%
2020/10/21	66	38.98	86	39.44	38.30	-20	3,397	-0.59%
2020/10/20	123	39.83	137	39.83	39.85	-14	3,428	-0.41%	大買/大賣/
2020/10/19	49	39.10	126	39.16	39.50	-77	3,365	-2.29%	大賣/
2020/10/16	119	38.33	61	38.75	38.00	58	3,327	1.74%	大買/
2020/10/15	104	39.16	111	38.99	39.00	-7	3,279	-0.21%	大買/大賣/
2020/10/14	178	39.39	141	39.33	38.95	37	3,255	1.14%	大買/大賣/
2020/10/13	104	37.73	54	37.71	38.00	50	3,197	1.56%	大買/
2020/10/12	133	36.39	108.4	37.28	37.95	24.6	3,207	0.77%	大買/大賣/
2020/10/08	92	35.85	42	35.85	36.20	50	3,144	1.59%
2020/10/07	4	34.04	31	34.01	34.20	-27	3,112	-0.87%
2020/10/06	14	33.78	5	34.20	33.95	9	3,158	0.28%
2020/10/05	21	32.85	3	33.15	32.80	18	3,261	0.55%
2020/09/30	11	33.77	14	33.56	33.80	-3	3,421	-0.09%
2020/09/29	24	33.89	25	34.14	33.50	-1	3,470	-0.03%
2020/09/28	25	32.89	48	33.32	34.10	-23	3,617	-0.64%
2020/09/25	26	31.10	73	31.66	31.10	-47	3,636	-1.29%
2020/09/24	137	33.03	39.3	32.97	32.55	97.7	3,686	2.65%	大買/
2020/09/23	92	35.90	34	36.21	35.30	58	3,768	1.54%
2020/09/22	74	36.73	17	36.47	36.50	57	3,926	1.45%
2020/09/21	36.5	38.29	20	38.36	38.00	16.5	3,973	0.42%
2020/09/18	70	38.04	69	38.20	39.10	1	3,924	0.03%
2020/09/17	12	36.34	3	36.48	36.30	9	3,846	0.23%
2020/09/16	2	36.15	29	36.07	36.15	-27	3,857	-0.70%
2020/09/15	10	37.08	7	37.03	36.60	3	3,857	0.08%
2020/09/14	10	36.01	4	36.13	36.50	6	3,848	0.16%
2020/09/11	45	35.69	3	35.80	35.75	42	3,861	1.09%
2020/09/10	7	36.89	20	36.89	36.10	-13	3,900	-0.33%
2020/09/09	5	35.31	29	35.52	36.80	-24	3,897	-0.62%
2020/09/08	17	36.01	52	36.08	35.85	-35	3,901	-0.90%
2020/09/07	41	36.79	42	37.02	36.50	-1	3,904	-0.03%
2020/09/04	17	36.55	13	36.50	36.65	4	3,934	0.10%
2020/09/03	17	37.50	16	37.34	37.30	1	3,949	0.03%
2020/09/02	14	38.01	22	38.06	37.90	-8	4,035	-0.20%
2020/09/01	19.5	38.99	8	39.06	38.80	11.5	4,047	0.28%
2020/08/31	43	39.51	71	39.56	39.35	-28	4,041	-0.69%
2020/08/28	68	38.86	30	38.58	38.90	38	4,039	0.94%
2020/08/27	112	39.62	58	39.54	39.00	54	4,027	1.34%	大買/
2020/08/26	38	37.22	55	37.53	37.70	-17	3,958	-0.43%
2020/08/25	13	35.31	10	35.48	35.05	3	3,924	0.08%
2020/08/24	6	34.93	56	35.06	34.90	-50	3,927	-1.27%
2020/08/21	4	34.28	19	34.21	34.35	-15	3,956	-0.38%
2020/08/20	28	33.88	20	33.68	33.80	8	3,992	0.20%
2020/08/19	69	35.46	65	34.90	35.80	4	4,003	0.10%
2020/08/18	33	33.47	39	33.52	33.35	-6	4,024	-0.15%
2020/08/17	68	34.73	104	34.40	34.50	-36	4,020	-0.90%	大賣/
2020/08/14	18	36.35	24	36.44	36.10	-6	3,998	-0.15%
2020/08/13	29	36.65	10	37.08	36.50	19	4,017	0.47%
2020/08/12	25	37.29	17	36.79	37.20	8	4,108	0.19%
2020/08/11	45	37.60	43	37.81	37.20	2	4,127	0.05%
2020/08/10	38	38.68	36	38.78	38.60	2	4,182	0.05%
2020/08/07	85	38.93	88	38.85	39.90	-3	4,209	-0.07%
2020/08/06	12	36.96	17	37.09	36.90	-5	4,169	-0.12%
2020/08/05	4	36.89	14	36.70	37.00	-10	4,217	-0.24%
2020/08/04	32	36.86	11	37.00	36.75	21	4,335	0.48%
2020/08/03	12	37.10	3	37.17	37.20	9	4,593	0.20%
2020/07/31	16	38.13	40	38.21	38.15	-24	4,819	-0.50%
2020/07/30	11	37.40	36	37.49	37.75	-25	4,995	-0.50%
2020/07/29	18	35.78	75	36.14	36.70	-57	5,103	-1.12%
2020/07/28	71	36.61	77	37.18	36.20	-6	5,147	-0.12%
2020/07/27	68	37.95	90	38.10	37.55	-22	5,174	-0.43%
2020/07/24	104	40.57	74	41.50	39.95	30	5,227	0.57%	大買/
2020/07/23	44	41.69	20	40.70	42.05	24	5,389	0.45%
2020/07/22	58	41.16	75	40.61	41.35	-17	5,464	-0.31%
2020/07/21	18	38.93	12	39.53	38.90	6	5,613	0.11%
2020/07/20	58	36.56	45	35.23	38.70	13	5,708	0.23%
2020/07/17	88	40.62	54	39.56	38.55	34	5,734	0.59%
2020/07/16	30	38.75	174	38.58	41.10	-144	5,708	-2.52%	大賣/鉅額交易
2020/07/15	52	37.29	24	37.65	37.40	28	5,689	0.49%
2020/07/14	51	38.00	30	38.29	38.00	21	5,754	0.36%
2020/07/13	40.3	37.32	35	37.54	37.85	5.3	5,826	0.09%
2020/07/10	178.3	37.70	56	36.71	36.95	122.3	5,806	2.11%	大買/鉅額交易
2020/07/09	167	37.49	40	37.63	38.60	127	5,696	2.23%	大買/鉅額交易
2020/07/08	36	33.89	11	35.07	35.10	25	5,540	0.45%
2020/07/07	23	30.53	99.1	30.09	31.95	-76.1	5,497	-1.38%
2020/07/06	43	29.62	67	29.58	29.05	-24	5,361	-0.45%
2020/07/03	49	28.72	64	28.95	28.75	-15	5,356	-0.28%
2020/07/02	86	29.12	71	28.86	28.60	15	5,270	0.28%
2020/07/01	97	27.13	111	27.49	27.90	-14	5,129	-0.27%	大賣/
2020/06/30	31	24.18	41.4	24.67	25.40	-10.4	4,946	-0.21%
2020/06/29	13	23.19	1	23.20	23.10	12	4,877	0.25%
2020/06/24	12.1	23.37	2	23.58	23.35	10.1	4,888	0.21%
2020/06/23	12	23.35	10	23.50	23.40	2	4,893	0.04%
2020/06/22	12	24.09	14	24.21	23.75	-2	4,894	-0.04%
2020/06/19	3	23.60	7	23.79	23.60	-4	4,908	-0.08%
2020/06/18	15	24.14	24	24.10	23.90	-9	4,915	-0.18%
2020/06/17	14	24.19	8	24.04	24.35	6	4,923	0.12%
2020/06/16	9	23.17	0	0.00	23.00	9	4,915	0.18%
2020/06/15	7	23.19	1	23.10	23.00	6	4,966	0.12%
2020/06/12	39	22.47	20	22.24	23.55	19	4,969	0.38%
2020/06/11	15	23.64	10	23.46	23.00	5	4,978	0.10%
2020/06/10	21	24.11	56	24.00	24.20	-35	4,963	-0.71%
2020/06/09	70	23.19	46	23.67	23.65	24	4,954	0.48%
2020/06/08	29	25.02	30	25.01	24.75	-1	4,927	-0.02%
2020/06/05	32	25.61	3	25.48	25.45	29	5,001	0.58%
2020/06/04	44	25.40	19	25.50	25.30	25	5,034	0.50%
2020/06/03	45	26.19	19	26.34	25.90	26	5,021	0.52%
2020/06/02	26	26.51	40	26.47	26.30	-14	4,997	-0.28%
2020/06/01	32	25.96	10	26.14	25.85	22	4,969	0.44%
2020/05/29	9	25.17	20	25.08	25.20	-11	4,990	-0.22%
2020/05/28	75	25.77	29	26.15	25.35	46	5,002	0.92%
2020/05/27	45	26.07	13	26.42	25.95	32	4,993	0.64%
2020/05/26	52	27.08	69	27.06	26.65	-17	5,035	-0.34%
2020/05/25	44	26.27	68	26.51	26.95	-24	5,006	-0.48%
2020/05/22	17	25.42	2	25.60	25.30	15	4,962	0.30%
2020/05/21	9	25.92	31	26.03	25.80	-22	4,965	-0.44%
2020/05/20	39	25.62	7	25.25	25.15	32	4,982	0.64%
2020/05/19	51	25.94	58	25.77	25.95	-7	4,961	-0.14%
2020/05/18	11	24.19	25	24.66	24.10	-14	4,876	-0.29%
2020/05/15	35	24.44	55	24.38	24.50	-20	4,862	-0.41%
2020/05/14	52	25.10	58	24.96	24.50	-6	4,797	-0.13%
2020/05/13	23	26.12	81	26.04	26.05	-58	4,810	-1.21%
2020/05/12	39	26.21	46	26.12	26.10	-7	4,859	-0.14%
2020/05/11	117	25.79	155.2	25.54	26.20	-38.2	4,863	-0.79%	大買/大賣/
2020/05/08	279	27.90	223	27.76	26.15	56	4,859	1.15%	大買/大賣/
2020/05/07	194	26.84	148	26.14	27.40	46	4,664	0.99%	大買/大賣/
2020/05/06	143	24.27	215.7	24.08	24.95	-72.7	4,554	-1.60%	大買/大賣/
2020/05/05	76	22.53	108	22.46	22.70	-32	4,469	-0.72%	大賣/
2020/05/04	53	22.83	57.4	22.82	22.80	-4.4	4,394	-0.10%
2020/04/30	93.2	23.88	56	24.15	23.60	37.2	4,351	0.85%
2020/04/29	79	23.27	59	23.26	23.80	20	4,310	0.46%
2020/04/28	296	24.37	81	24.48	23.75	215	4,265	5.04%	大買/鉅額交易
2020/04/27	51	22.84	51.7	23.02	23.35	-0.7	4,021	-0.02%
2020/04/24	73	20.74	70.9	20.69	21.25	2.1	3,958	0.05%
2020/04/23	40	19.70	60	19.66	19.70	-20	3,853	-0.52%
2020/04/22	73	18.28	77	17.31	18.45	-4	3,750	-0.11%
2020/04/21	28	17.64	93	17.88	17.25	-65	3,695	-1.76%
2020/04/20	54	18.37	24	18.52	18.40	30	3,684	0.81%
2020/04/17	83	17.99	93	17.68	18.05	-10	3,645	-0.27%
2020/04/16	87	17.36	16	17.34	17.40	71	3,539	2.01%
2020/04/15	3	16.15	27	15.86	16.35	-24	3,430	-0.70%
2020/04/14	3	14.90	11	14.95	14.90	-8	3,392	-0.24%
2020/04/13	9	14.72	25	14.78	14.65	-16	3,409	-0.47%
2020/04/10	15	14.83	9	14.67	14.95	6	3,454	0.17%
2020/04/09	40	14.84	15	15.43	14.45	25	3,456	0.72%
2020/04/08	29	15.09	73	14.95	15.30	-44	3,516	-1.25%
2020/04/07	33	14.25	37	14.27	14.30	-4	3,580	-0.11%
2020/04/06	21	12.70	13	13.00	13.00	8	3,728	0.21%
2020/04/01	4	11.51	19.7	11.53	11.85	-15.7	3,794	-0.41%
2020/03/31	2	11.10	1	11.00	10.80	1	3,798	0.03%
2020/03/30	5	10.15	44	10.99	11.10	-39	3,813	-1.02%
2020/03/27	31	10.94	32	11.15	10.75	-1	3,816	-0.03%
2020/03/26	24	10.97	2	11.00	10.85	22	3,800	0.58%
2020/03/25	38	11.04	16	11.25	11.20	22	3,786	0.58%
2020/03/24	69.9	10.54	0	0.00	10.60	69.9	3,760	1.86%
2020/03/23	4	10.00	11	10.05	10.05	-7	3,749	-0.19%
2020/03/20	11	11.00	43	10.87	11.05	-32	3,719	-0.86%
2020/03/19	12	10.05	52	10.21	10.05	-40	3,688	-1.08%
2020/03/18	17	11.62	36	11.78	11.15	-19	3,662	-0.52%
2020/03/17	20	12.27	15	12.15	12.10	5	3,681	0.14%
2020/03/16	57	13.97	14	14.00	13.35	43	3,689	1.17%
2020/03/13	26	13.70	54	13.45	14.50	-28	3,742	-0.75%
2020/03/12	44	15.53	25	15.47	14.90	19	3,782	0.50%
2020/03/11	72	15.82	72	16.13	16.55	0	3,816	0.00%
2020/03/10	32	14.32	74	13.87	15.05	-42	3,725	-1.13%
2020/03/09	21	14.10	34	14.03	13.70	-13	3,670	-0.35%
2020/03/06	17	14.97	15	15.01	14.90	2	3,683	0.05%
2020/03/05	30	15.32	16	15.40	15.25	14	3,750	0.37%
2020/03/04	13	15.32	11.1	15.27	15.20	1.9	3,785	0.05%
2020/03/03	11	16.54	48	16.45	16.10	-37	3,761	-0.98%
2020/03/02	32	15.71	13	15.92	16.35	19	3,725	0.51%
2020/02/27	57	16.28	46	16.42	15.90	11	3,684	0.30%
2020/02/26	12	17.89	6	17.79	17.50	6	3,588	0.17%
2020/02/25	16	18.38	83	18.41	18.40	-67	3,547	-1.89%
2020/02/24	21	18.80	14	18.90	18.90	7	3,500	0.20%
2020/02/21	18	19.44	16	19.52	19.35	2	3,458	0.06%
2020/02/20	15	18.67	10	18.77	18.70	5	3,377	0.15%
2020/02/19	22	19.15	26	18.99	19.00	-4	3,338	-0.12%
2020/02/18	8	19.16	18	19.23	19.25	-10	3,309	-0.30%
2020/02/17	37	19.76	12	19.37	19.55	25	3,274	0.76%
2020/02/14	39	19.75	31	19.52	19.70	8	3,236	0.25%
2020/02/13	85	19.75	97	19.19	19.00	-12	3,138	-0.38%
2020/02/12	61	20.33	39	20.47	20.20	22	3,034	0.72%
2020/02/11	107	20.45	38.5	20.75	20.60	68.5	2,955	2.32%	大買/
2020/02/10	39	19.36	52	19.50	19.20	-13	2,815	-0.46%
2020/02/07	60	18.84	161	19.15	19.15	-101	2,720	-3.71%	大賣/鉅額交易
2020/02/06	95	18.08	94.7	18.13	18.50	0.3	2,563	0.01%
2020/02/05	49	15.95	46.2	16.53	16.85	2.8	2,439	0.11%
2020/02/04	24	14.80	78	15.14	15.35	-54	2,373	-2.28%
2020/02/03	55.6	15.33	7	15.32	15.25	48.6	2,320	2.09%
2020/01/31	101.2	15.47	118	16.74	16.90	-16.8	2,254	-0.75%	大買/大賣/
2020/01/30	38	16.94	31	16.80	16.80	7	2,159	0.32%
2020/01/20	22	18.50	100	18.58	18.65	-78	2,127	-3.67%
2020/01/17	105	17.39	22	17.92	18.15	83	2,062	4.02%	大買/
2020/01/16	40	18.48	0	0.00	18.20	40	1,954	2.05%
2020/01/15	14	18.33	3	18.05	18.30	11	1,926	0.57%
2020/01/14	67	17.92	12	17.36	18.40	55	1,895	2.90%
2020/01/13	25	16.67	1	16.75	16.75	24	1,826	1.31%
2020/01/10	12.5	16.18	2	16.10	16.30	10.5	1,802	0.58%
2020/01/09	6.4	16.49	3	16.70	16.40	3.4	1,781	0.19%
2020/01/08	3	16.15	27	16.10	16.20	-24	1,760	-1.36%
2020/01/07	49	16.45	0	0.00	16.35	49	1,747	2.80%
2020/01/06	8.5	16.22	131.4	15.78	16.05	-122.9	1,711	-7.18%	大賣/鉅額交易
2020/01/03	44	16.35	13	16.58	16.35	31	1,638	1.89%
2020/01/02	97	18.43	81.1	18.55	18.15	15.9	1,607	0.99%
2019/12/31	72	17.41	127	17.19	17.85	-55	1,497	-3.67%	大賣/
2019/12/30	110	15.24	53.3	15.89	16.25	56.7	1,348	4.20%	大買/
2019/12/27	24	14.28	156.7	14.90	14.90	-132.7	1,171	-11.32%	大賣/鉅額交易
2019/12/26	0	0.00	2.1	13.07	13.55	-2.1	1,051	-0.20%
2019/12/25	0	0.00	22	12.51	12.70	-22	1,018	-2.16%
2019/12/24	4	12.08	2.7	12.00	12.15	1.3	990	0.13%
2019/12/23	1	11.40	3	11.53	11.55	-2	963	-0.21%
2019/12/20	0.9	11.40	0	0.00	11.40	0.9	955	0.09%
2019/12/19	0	0.00	5	11.44	11.40	-5	947	-0.53%
2019/12/18	0	0.00	1.4	11.41	11.50	-1.4	940	-0.15%
2019/12/17	0	0.00	1	11.10	11.10	-1	925	-0.11%
2019/12/16	2.9	10.87	4.7	10.86	11.00	-1.8	918	-0.20%
2019/12/13	25	10.80	194	10.91	10.80	-169	901	-18.74%	大賣/鉅額交易
2019/12/12	64.6	12.25	10	11.88	12.00	54.6	859	6.35%
2019/12/11	153	12.16	26	12.01	12.25	127	813	15.61%	大買/鉅額交易
2019/12/10	104	11.34	34	11.01	11.95	70	757	9.24%	大買/
2019/12/09	46	10.81	165.1	10.83	10.90	-119.1	662	-17.98%	大賣/鉅額交易
2019/12/06	163	9.69	30.9	9.87	9.93	132.1	575	22.96%	大買/鉅額交易
2019/12/05	17	8.87	40	8.79	9.03	-23	452	-5.09%
2019/12/04	4	8.41	1	8.40	8.45	3	415	0.72%
2019/12/03	20	8.44	23	8.54	8.45	-3	403	-0.74%
2019/12/02	51	8.21	6	8.36	8.46	45	348	12.90%
2019/11/29	28	7.59	10	7.15	7.74	18	258	6.97%
2019/11/28	17	6.86	7.7	7.04	7.04	9.3	197	4.70%
2019/11/25	0	0.00	10	6.33	6.34	-10	154	-6.47%
2019/11/19	0	0.00	11	6.38	6.36	-11	151	-7.27%
2019/11/14	0	0.00	4	6.38	6.31	-4	149	-2.68%
2019/11/13	0	0.00	3	6.40	6.37	-3	146	-2.05%
2019/11/08	0	6.31	0	0.00	6.35	0	139	0.00%
2019/11/05	2	6.31	0	0.00	6.36	2	143	1.40%
2019/10/30	0	0.00	3	6.42	6.42	-3	137	-2.17%
2019/10/25	0	0.00	3	6.37	6.34	-3	135	-2.21%
2019/10/24	0	0.00	3	6.36	6.36	-3	138	-2.17%
2019/10/23	5	6.32	11	6.33	6.34	-6	139	-4.31%
2019/10/18	0	0.00	3	6.40	6.41	-3	143	-2.10%
2019/10/16	3	6.30	0	0.00	6.36	3	146	2.05%
2019/10/15	3	6.30	0	0.00	6.27	3	145	2.06%
2019/10/14	0	0.00	3	6.34	6.34	-3	141	-2.12%
2019/10/07	1	6.45	0	0.00	6.50	1	137	0.73%
2019/10/03	1	6.46	0	0.00	6.45	1	136	0.73%
2019/10/02	0	0.00	7	6.50	6.46	-7	136	-5.14%
2019/10/01	0	0.00	30	6.49	6.52	-30	136	-22.05%
2019/09/27	0	0.00	8	6.47	6.48	-8	136	-5.85%
2019/09/26	0	0.00	10	6.52	6.50	-10	143	-6.95%
2019/09/25	0	0.00	8	6.56	6.55	-8	163	-4.89%
2019/09/24	0	0.00	4	6.62	6.58	-4	163	-2.45%
2019/09/23	0	0.00	13	6.62	6.68	-13	162	-8.02%
2019/09/20	0	0.00	4	6.61	6.68	-4	160	-2.49%
2019/09/19	0	0.00	7	6.59	6.58	-7	159	-4.40%
2019/09/18	3	6.60	6	6.59	6.60	-3	159	-1.88%
2019/09/16	0	0.00	0.8	6.49	6.52	-0.8	158	-0.53%
2019/09/12	0	0.00	5	6.56	6.55	-5	158	-3.16%
2019/09/11	0	0.00	1	6.55	6.55	-1	159	-0.63%
2019/09/09	0	0.00	9	6.68	6.57	-9	158	-5.69%
2019/09/06	0	0.00	5	6.50	6.50	-5	157	-3.18%
2019/09/05	0	0.00	1	6.46	6.50	-1	157	-0.64%
2019/09/02	2	6.48	1	6.50	6.54	1	155	0.64%
2019/08/30	1	6.51	0	0.00	6.56	1	155	0.64%
2019/08/29	4	6.56	2	6.57	6.52	2	154	1.29%
2019/08/27	2.2	6.50	5	6.55	6.55	-2.8	154	-1.80%
2019/08/23	2	6.55	0	0.00	6.60	2	154	1.29%
2019/08/22	0.8	6.55	0	0.00	6.60	0.8	154	0.53%
2019/08/20	0	0.00	1	6.50	6.53	-1	152	-0.66%
2019/08/19	1.4	6.41	0	0.00	6.46	1.4	152	0.94%
2019/08/15	8	6.45	0	0.00	6.44	8	152	5.26%
2019/08/14	1	6.41	0	0.00	6.44	1	152	0.66%
2019/08/13	2	6.46	0.1	6.44	6.44	1.9	152	1.25%
2019/08/12	0.5	6.48	0	0.00	6.53	0.5	150	0.30%
2019/08/05	7	6.61	0	0.00	6.54	7	145	4.81%
2019/08/01	7	6.67	0	0.00	6.71	7	145	4.80%
2019/07/30	0	0.00	5.3	6.83	6.79	-5.3	145	-3.67%
2019/07/25	1	6.83	0	0.00	6.81	1	142	0.70%
2019/07/24	0	0.00	4	6.85	6.81	-4	140	-2.84%
2019/07/23	2.3	6.75	0	0.00	6.80	2.3	140	1.63%
2019/07/22	0	0.00	1	6.87	6.83	-1	139	-0.72%
2019/07/19	0.7	6.72	10	6.78	6.77	-9.3	137	-6.73%
2019/07/18	1.9	6.65	0	0.00	6.70	1.9	138	1.37%
2019/07/17	3.6	6.69	23	6.66	6.72	-19.4	138	-13.99%
2019/07/16	0	0.00	8	6.71	6.72	-8	141	-5.65%
2019/07/15	1.2	6.70	0	0.00	6.75	1.2	147	0.79%
2019/07/12	1.5	6.72	0	0.00	6.77	1.5	148	1.01%
2019/07/11	0.1	6.73	2	6.85	6.78	-1.9	150	-1.27%
2019/07/10	3	6.72	5	6.74	6.75	-2	154	-1.29%
2019/07/08	0	0.00	11	6.66	6.74	-11	157	-6.96%
2019/07/05	1.3	6.75	10	6.81	6.80	-8.7	162	-5.39%
2019/07/03	12.3	6.94	1	6.85	6.90	11.3	168	6.73%
2019/07/02	5.1	7.01	0	0.00	7.03	5.1	162	3.16%
2019/07/01	0	0.00	3	6.40	6.40	-3	142	-2.10%
2019/06/28	6	6.39	4	6.43	6.41	2	143	1.39%
2019/06/27	3.9	6.34	21	6.38	6.39	-17.1	144	-11.78%
2019/06/24	1.1	6.34	0	0.00	6.39	1.1	150	0.71%
2019/06/21	1.6	6.34	0	0.00	6.39	1.6	151	1.05%
2019/06/20	2.4	6.34	0	0.00	6.39	2.4	151	1.59%
2019/06/19	2.7	6.34	0	0.00	6.40	2.7	152	1.77%
2019/06/18	1.3	6.34	0	0.00	6.39	1.3	151	0.87%
2019/06/17	0.8	6.35	0	0.00	6.40	0.8	153	0.55%
2019/06/14	5.1	6.35	0	0.00	6.40	5.1	156	3.26%
2019/06/13	3.9	6.34	0	0.00	6.38	3.9	165	2.35%
2019/06/12	2.5	6.30	0	0.00	6.35	2.5	167	1.50%
2019/06/11	2	6.30	0	0.00	6.35	2	167	1.18%
2019/06/10	0	0.00	1.2	6.40	6.32	-1.2	167	-0.74%
2019/06/06	0.7	6.33	6	6.32	6.38	-5.3	170	-3.13%
2019/06/05	0.5	6.34	0	0.00	6.39	0.5	169	0.31%
2019/06/04	0	6.37	0	0.00	6.39	0	170	0.00%
2019/05/31	0	0.00	2	6.36	6.37	-2	176	-1.13%
2019/05/30	0	0.00	0.4	6.32	6.32	-0.4	177	-0.23%
2019/05/29	1	6.32	11	6.32	6.38	-10	180	-5.52%
2019/05/28	3	6.35	0	0.00	6.40	3	187	1.60%
2019/05/22	0	0.00	6	6.50	6.43	-6	238	-2.52%
2019/05/21	1	6.35	0	0.00	6.46	1	237	0.42%
2019/05/20	0.5	6.44	0	0.00	6.50	0.5	238	0.23%
2019/05/17	2	6.70	0	0.00	6.53	2	238	0.84%
2019/05/16	2.5	6.53	0	0.00	6.53	2.5	240	1.05%
2019/05/15	1.4	6.60	0	0.00	6.65	1.4	242	0.59%
2019/05/14	0	6.58	0	0.00	6.63	0	242	0.02%
2019/05/13	0.3	6.55	28	6.55	6.60	-27.7	241	-11.49%
2019/05/10	19.6	6.75	0	0.00	6.78	19.6	240	8.12%
2019/05/07	3	6.90	1	6.98	6.86	2	239	0.83%
2019/05/06	6.4	6.80	0	0.00	6.85	6.4	240	2.67%
2019/05/03	0.4	6.81	3	6.85	6.86	-2.6	239	-1.09%
2019/05/02	5.3	6.79	0	0.00	6.85	5.3	239	2.20%
2019/04/30	9	6.67	0	0.00	6.71	9	239	3.76%
2019/04/29	4	6.70	0	0.00	6.66	4	238	1.68%
2019/04/26	4	6.80	0	0.00	6.82	4	241	1.66%
2019/04/25	8	6.85	1	6.82	6.82	7	243	2.88%
2019/04/24	9	6.76	0	0.00	6.92	9	243	3.69%
2019/04/23	1	6.62	0	0.00	6.62	1	239	0.42%
2019/04/22	1	6.70	0	0.00	6.72	1	241	0.41%
2019/04/19	3	6.68	0	0.00	6.72	3	238	1.26%
2019/04/18	0.6	6.73	1	6.80	6.76	-0.4	233	-0.16%
2019/04/17	1.4	6.73	0	0.00	6.80	1.4	232	0.58%
2019/04/16	3	6.84	0	0.00	6.87	3	230	1.30%
2019/04/12	13	6.90	2	6.89	6.91	11	226	4.87%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/04/10	0	0.00	0.1	7.00	7.02	-0.1	224	-0.02%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
2019/04/02	0	0.00	16	7.10	7.12	-16	218	-7.33%
2019/04/01	0	0.00	1	7.18	7.09	-1	217	-0.46%
2019/03/28	18	7.30	0	0.00	7.23	18	218	8.27%
2019/03/27	0	0.00	2	7.49	7.47	-2	220	-0.91%
2019/03/26	2	7.41	0	0.00	7.49	2	219	0.92%
2019/03/25	0	7.46	4	7.44	7.48	-4	220	-1.82%
2019/03/22	1	7.60	0	0.00	7.57	1	223	0.45%
2019/03/21	1	7.51	0	0.00	7.53	1	223	0.45%
2019/03/20	3	7.55	0	0.00	7.58	3	225	1.33%
2019/03/19	0	0.00	5	7.61	7.60	-5	224	-2.22%
2019/03/18	5	7.23	0	0.00	7.62	5	221	2.25%
2019/03/08	0.3	7.00	0	0.00	7.04	0.3	220	0.13%
2019/03/07	2	7.08	6	7.11	7.03	-4	225	-1.77%
2019/03/06	0.1	7.30	0	0.00	7.34	0.1	230	0.03%
2019/03/05	1	7.41	0	0.00	7.35	1	228	0.44%
2019/02/26	0	0.00	4	7.31	7.28	-4	217	-1.84%
2019/02/25	0	0.00	0.1	7.09	7.09	-0.1	193	-0.04%
2019/02/22	2	6.44	0	0.00	6.45	2	172	1.16%
2019/02/19	0	0.00	7	6.23	6.35	-7	167	-4.17%
2019/02/14	8	6.36	0	0.00	6.38	8	167	4.79%
2019/02/13	2	6.36	0	0.00	6.31	2	166	1.20%
2019/02/12	5	6.37	0	0.00	6.35	5	167	2.98%
2019/02/11	5	6.29	0	0.00	6.34	5	168	2.96%
2019/01/25	13	6.49	0	0.00	6.49	13	171	7.59%
2019/01/24	2	6.45	2	6.45	6.49	0	172	0.00%
2019/01/23	6	6.41	0	0.00	6.44	6	174	3.44%
2019/01/22	6	6.42	0	0.00	6.45	6	178	3.36%
2019/01/17	0	0.00	4	6.41	6.44	-4	179	-2.23%
2019/01/15	0	0.00	2	6.09	6.14	-2	177	-1.12%
2019/01/14	20	6.17	0	0.00	6.08	20	177	11.29%
2019/01/10	2	6.32	0	0.00	6.34	2	176	1.13%
2019/01/09	5	6.39	0	0.00	6.40	5	177	2.81%
2019/01/08	6	6.47	0	0.00	6.40	6	178	3.35%
2019/01/04	11	6.51	1	6.46	6.57	10	183	5.45%
2019/01/02	1	6.50	20	6.54	6.56	-19	191	-9.90%
2018/12/28	4	6.30	0	0.00	6.30	4	188	2.12%
2018/12/27	10	6.36	0	0.00	6.35	10	188	5.30%
2018/12/26	8	6.39	2	6.40	6.37	6	190	3.15%
2018/12/22	1	6.50	0	0.00	6.51	1	206	0.48%
2018/12/21	7	6.52	0	0.00	6.57	7	205	3.41%
2018/12/20	12	6.61	0	0.00	6.61	12	206	5.80%
2018/12/19	0	0.00	2	6.75	6.75	-2	213	-0.94%
2018/12/17	2	6.72	0	0.00	6.75	2	228	0.88%
2018/12/14	2	6.76	5	6.76	6.74	-3	228	-1.31%
2018/12/13	0.4	6.85	0	0.00	6.85	0.4	226	0.18%
2018/12/12	0	0.00	5	6.86	6.92	-5	228	-2.19%
2018/12/10	1	6.73	0	0.00	6.73	1	239	0.42%
2018/12/07	0	0.00	4.2	6.83	6.80	-4.2	240	-1.76%
2018/12/06	10	6.77	2	6.77	6.78	8	243	3.28%
2018/12/05	1	6.91	17	6.89	6.91	-16	240	-6.66%
2018/12/04	1	6.99	0	0.00	6.99	1	241	0.41%
2018/12/03	2	7.00	0	0.00	7.00	2	240	0.83%
2018/11/30	0	0.00	1	7.08	7.06	-1	235	-0.42%
2018/11/29	14	7.00	0	0.00	7.05	14	233	5.99%
2018/11/28	3	6.74	0	0.00	6.79	3	228	1.31%
2018/11/26	3	6.76	0	0.00	6.77	3	230	1.30%
2018/11/23	2.3	6.76	0	0.00	6.72	2.3	233	1.00%
2018/11/22	3	6.75	0	0.00	6.70	3	233	1.28%
2018/11/21	4	6.74	0	0.00	6.77	4	237	1.68%
2018/11/20	6	6.83	0	0.00	6.79	6	250	2.39%
2018/11/19	2	6.83	0	0.00	6.78	2	253	0.79%
2018/11/16	5	6.80	0	0.00	6.78	5	258	1.94%
2018/11/15	17	6.80	0	0.00	6.79	17	261	6.49%
2018/11/13	10	6.86	0	0.00	6.81	10	274	3.64%
2018/11/12	10	6.91	0	0.00	6.91	10	278	3.59%
2018/11/09	3	6.97	0	0.00	6.95	3	282	1.06%
2018/11/08	5	7.01	0	0.00	6.97	5	288	1.73%
2018/11/06	0	0.00	8	7.02	6.96	-8	293	-2.72%
2018/11/05	0	0.00	2	6.97	6.97	-2	295	-0.68%
2018/11/01	7	7.00	0	0.00	6.98	7	303	2.30%
2018/10/30	11	6.80	3	6.79	6.87	8	305	2.62%
2018/10/26	1	6.95	2	7.18	7.00	-1	311	-0.32%
2018/10/25	8	7.03	1	7.30	7.02	7	312	2.24%
2018/10/23	5	7.65	1	7.72	7.69	4	317	1.26%
2018/10/22	5	7.78	0	0.00	7.77	5	333	1.50%
2018/10/19	9	7.73	1	7.73	7.74	8	354	2.26%
2018/10/17	1	7.76	0	0.00	7.72	1	360	0.28%
2018/10/12	8	7.96	6	8.00	7.70	2	379	0.53%
2018/10/11	18	8.07	0	0.00	7.99	18	378	4.75%
2018/10/09	19	8.89	6	8.85	8.85	13	377	3.44%
2018/10/08	5	8.88	2	8.88	8.89	3	383	0.78%
2018/10/05	14.4	8.83	2	9.01	8.76	12.4	394	3.14%
2018/10/04	7	9.01	0.1	9.00	9.00	6.9	401	1.71%
2018/09/19	3	6.76	0	0.00	6.72	3	435	0.69%
2018/09/17	0	0.00	10	7.00	6.76	-10	454	-2.20%
2018/09/13	0	0.00	3	7.06	7.01	-3	507	-0.59%
2018/09/10	13	7.00	0	0.00	6.90	13	565	2.30%
2018/09/07	8	7.42	0	0.00	7.37	8	593	1.35%
2018/09/05	1	7.73	0	0.00	7.77	1	669	0.15%
2018/09/04	1	7.65	0	0.00	7.65	1	708	0.14%
2018/09/03	11	7.57	0	0.00	7.53	11	731	1.50%
2018/08/31	1	7.66	0	0.00	7.65	1	785	0.13%
2018/08/29	1	7.50	5	7.61	7.61	-4	1,016	-0.39%
2018/08/28	10	7.60	3	7.59	7.58	7	1,069	0.65%
2018/08/27	4	7.60	0	0.00	7.66	4	1,157	0.35%
2018/08/24	2	7.53	0	0.00	7.60	2	1,328	0.15%
2018/08/22	0	0.00	10	7.54	7.60	-10	1,443	-0.69%
2018/08/20	9	7.42	13	7.36	7.48	-4	1,466	-0.27%
2018/08/17	2	8.08	18	8.05	8.02	-16	1,500	-1.07%
2018/08/16	2	8.08	0	0.00	8.09	2	1,543	0.13%
2018/08/15	3	8.03	4	8.09	8.11	-1	1,543	-0.06%
2018/08/14	15	8.16	0	0.00	8.14	15	1,542	0.97%
2018/08/13	10	8.29	0	0.00	8.39	10	1,535	0.65%
2018/08/10	3	8.65	0	0.00	8.71	3	1,530	0.20%
2018/08/09	10	8.60	0	0.00	8.58	10	1,528	0.65%
2018/08/08	3	8.51	0	0.00	8.39	3	1,528	0.20%
2018/08/07	8	8.70	0	0.00	8.60	8	1,525	0.52%
2018/08/06	2	8.83	1	8.99	8.82	1	1,522	0.07%
2018/08/03	2	8.99	0	0.00	8.91	2	1,525	0.13%
2018/08/02	2	8.90	20	8.92	8.89	-18	1,524	-1.18%
2018/08/01	0	0.00	1	9.02	8.99	-1	1,525	-0.07%
2018/07/31	3	9.04	0	0.00	9.00	3	1,525	0.20%
2018/07/30	3	9.00	1	9.08	9.00	2	1,531	0.13%
2018/07/27	10	9.08	0	0.00	9.07	10	1,570	0.64%
2018/07/24	2	9.16	6	9.17	9.16	-4	1,585	-0.25%
2018/07/23	5	9.29	0	0.00	9.12	5	1,580	0.32%
2018/07/20	3	9.28	15	9.20	9.20	-12	1,581	-0.76%
2018/07/19	9	9.19	0	0.00	9.18	9	1,567	0.57%
2018/07/18	0	0.00	5	8.82	8.85	-5	1,549	-0.32%
2018/07/17	10	8.85	0	0.00	8.84	10	1,548	0.65%
2018/07/16	6	8.92	0	0.00	8.93	6	1,547	0.39%
2018/07/13	0	0.00	10	9.00	9.03	-10	1,544	-0.65%
2018/07/10	2	8.44	0	0.00	8.48	2	1,546	0.13%
2018/07/09	3	8.30	0	0.00	8.34	3	1,548	0.19%
2018/07/06	8	8.40	0	0.00	8.37	8	1,547	0.52%
2018/07/04	0	0.00	10	8.75	8.78	-10	1,544	-0.65%
2018/07/03	5	8.74	1	8.90	8.75	4	1,540	0.26%
2018/06/29	0	0.00	10	9.12	9.07	-10	1,524	-0.66%
2018/06/27	5	9.30	0	0.00	9.15	5	1,526	0.33%
2018/06/26	10	9.21	0	0.00	9.40	10	1,521	0.66%
2018/06/25	1	9.13	0	0.00	9.13	1	1,504	0.07%
2018/06/22	5	9.37	5	9.65	9.50	0	1,489	0.00%
2018/06/21	0	0.00	11	9.48	9.74	-11	1,443	-0.76%
2018/06/20	5	9.03	10	9.00	9.03	-5	1,413	-0.35%
2018/06/19	0	0.00	2	9.14	9.12	-2	1,401	-0.14%
2018/06/15	5	9.40	8	9.42	9.32	-3	1,389	-0.22%
2018/06/14	12	8.75	12	9.02	9.17	0	1,353	0.00%
2018/06/13	32	9.01	9	8.93	8.72	23	1,313	1.75%
2018/06/12	6	9.14	50	9.23	9.00	-44	1,276	-3.45%
2018/06/11	10	9.39	9	9.42	9.43	1	1,236	0.08%
2018/06/08	33	9.46	37	9.50	9.39	-4	1,215	-0.33%
2018/06/07	38	9.80	8	9.79	9.78	30	1,159	2.59%
2018/06/06	21	9.85	57	9.95	10.20	-36	1,078	-3.34%
2018/06/05	6	9.47	8	9.59	9.40	-2	928	-0.22%
2018/06/04	39	9.44	17	9.42	9.40	22	875	2.51%
2018/06/01	52	9.55	97	9.42	9.70	-45	785	-5.73%
2018/05/31	24	8.70	12	8.89	8.89	12	614	1.95%
2018/05/30	9	7.71	45	7.79	8.09	-36	532	-6.76%
2018/05/29	10	7.50	2	7.42	7.51	8	500	1.60%
2018/05/28	3	7.58	5	7.71	7.61	-2	501	-0.40%
2018/05/25	6	7.59	4	7.59	7.75	2	485	0.41%
2018/05/24	3	7.49	4	7.48	7.49	-1	440	-0.23%
2018/05/16	2	6.67	0	0.00	6.65	2	405	0.49%
2018/05/15	0.6	6.77	0	0.00	6.77	0.6	407	0.16%
2018/05/14	0	0.00	16	6.80	6.83	-16	421	-3.80%
2018/05/11	0	0.00	8	6.83	6.77	-8	420	-1.90%
2018/05/09	0	0.00	8	6.77	6.70	-8	420	-1.90%
2018/05/08	2	6.82	0	0.00	6.76	2	419	0.48%
2018/05/07	2	7.00	0	0.00	6.76	2	418	0.48%
2018/05/04	1	7.00	0	0.00	7.00	1	413	0.24%
2018/04/18	3	6.12	0	0.00	6.09	3	407	0.74%
2018/04/17	5	6.10	0	0.00	6.02	5	405	1.23%
2018/04/13	25	6.49	15	6.45	6.40	10	411	2.43%
2018/04/12	16	6.65	0	0.00	6.60	16	416	3.84%
2018/04/11	11	6.56	1	6.54	6.55	10	410	2.43%
2018/04/10	5	6.85	0	0.00	6.81	5	401	1.25%
2018/04/09	10	6.95	0	0.00	6.94	10	400	2.50%
2018/04/03	10	6.95	0	0.00	7.05	10	399	2.51%
2018/03/30	10	7.05	0	0.00	6.99	10	392	2.55%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.00%
2018/03/27	0	0.00	18	7.36	7.35	-18	382	-4.71%
2018/03/26	0	0.00	40	7.27	7.29	-40	377	-10.60%
2018/03/23	8	7.30	0	0.00	7.30	8	384	2.08%
2018/03/22	1	7.65	0	0.00	7.55	1	376	0.27%
2018/03/15	0	0.00	3	7.73	7.72	-3	390	-0.77%
2018/03/06	0.1	7.70	0	0.00	7.70	0.1	439	0.02%
2018/03/05	0.7	7.80	10	7.80	7.80	-9.3	443	-2.10%
2018/03/02	0.4	7.89	0	0.00	7.88	0.4	480	0.08%
2018/02/27	1.2	7.68	0	0.00	7.59	1.2	483	0.26%
2018/02/23	40.9	7.48	0	0.00	7.47	40.9	487	8.40%
2018/02/09	4.2	7.05	0	0.00	7.14	4.2	499	0.84%
2018/02/08	10	7.25	0	0.00	7.30	10	506	1.97%
2018/02/07	2	7.15	0	0.00	7.00	2	507	0.39%
2018/02/02	5	7.66	0	0.00	7.66	5	490	1.02%
2018/01/31	0.1	7.77	1	7.83	7.77	-0.9	493	-0.18%
2018/01/30	0.4	7.82	0	0.00	7.82	0.4	492	0.08%
2018/01/29	2	7.99	0	0.00	7.95	2	495	0.40%
2018/01/25	1	8.01	2	8.04	7.92	-1	497	-0.20%
2018/01/24	5	8.00	0	0.00	8.06	5	497	1.00%
2018/01/23	0	0.00	1	7.65	7.74	-1	485	-0.21%
2018/01/22	6	7.79	0	0.00	7.81	6	482	1.24%
2018/01/19	2	8.09	6	8.11	8.03	-4	468	-0.85%
2018/01/18	1	8.15	0	0.00	8.15	1	465	0.21%
2018/01/17	6	8.25	0	0.00	8.22	6	460	1.30%
2018/01/16	1	8.22	0	0.00	8.20	1	462	0.22%
2018/01/11	1	8.18	3	8.20	8.23	-2	477	-0.42%
2018/01/09	1	8.51	0	0.00	8.51	1	505	0.20%
2018/01/08	0	0.00	2	8.54	8.65	-2	538	-0.37%