系統電 (5309)-台新-台中券商分點個股進出

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
44.15
漲跌
▼1.15
漲幅
-2.54%
成交量
20,001張
產業
上櫃電子零組件類股
393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－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/12/03	140.2	45.13	110.1	44.69	44.15	30.1	10,614	0.28%	大買/大賣/
2024/12/02	264	46.61	251.4	46.47	45.30	12.6	10,323	0.12%	大買/大賣/
2024/11/29	229.4	45.86	184	45.79	46.95	45.4	9,478	0.48%	大買/大賣/
2024/11/28	100.2	44.61	74	44.90	43.95	26.2	8,667	0.30%
2024/11/27	76.2	46.83	68	46.89	45.50	8.2	8,159	0.10%
2024/11/26	378.2	50.02	293	49.25	48.00	85.2	7,657	1.11%	大買/大賣/
2024/11/25	15	48.05	43	48.98	49.60	-28	6,417	-0.44%
2024/11/22	280	46.21	269.1	46.24	45.10	10.9	6,148	0.18%	大買/大賣/
2024/11/21	94	42.68	146.1	42.86	43.70	-52.1	5,223	-1.00%	大賣/
2024/11/20	25.4	39.95	14	40.11	39.75	11.4	4,911	0.23%
2024/11/19	59	40.16	99	39.87	40.75	-40	5,163	-0.77%
2024/11/18	128	41.00	136	39.86	40.00	-8	4,807	-0.17%	大買/大賣/
2024/11/15	79	40.36	22.1	39.83	38.85	57	4,422	1.29%
2024/11/14	37	39.80	29.5	39.82	40.50	7.6	4,266	0.18%
2024/11/13	88.6	40.63	107.1	40.33	40.20	-18.5	3,996	-0.46%	大賣/
2024/11/12	79.1	38.77	62	38.67	38.15	17.1	3,444	0.50%
2024/11/11	8	37.28	36.5	37.48	39.25	-28.5	3,101	-0.92%
2024/11/08	4	36.00	0	0.00	35.70	4	2,996	0.13%
2024/11/07	3	34.47	5.3	35.17	36.50	-2.3	3,075	-0.08%
2024/11/06	1	33.90	1	34.30	33.80	0	3,074	0.00%
2024/11/05	2	33.95	1	34.25	33.90	1	3,160	0.03%
2024/11/04	0	0.00	2	33.73	33.55	-2	3,270	-0.06%
2024/11/01	1.2	33.43	2	33.45	33.90	-0.8	3,367	-0.02%
2024/10/30	2	33.93	0	0.00	33.80	2	3,517	0.06%
2024/10/28	0.2	34.55	2	34.58	34.60	-1.8	3,742	-0.05%
2024/10/24	24	35.75	0	0.00	35.65	24	3,962	0.61%
2024/10/23	1	36.60	0	0.00	36.15	1	4,033	0.02%
2024/10/17	1	36.80	21	36.60	36.40	-20	4,915	-0.41%
2024/10/16	21	35.66	0	0.00	35.60	21	5,042	0.42%
2024/10/15	0	0.00	1	35.80	35.80	-1	5,192	-0.02%
2024/10/11	0	0.00	1	35.85	35.75	-1	5,743	-0.02%
2024/10/09	2	35.93	1	36.25	36.00	1	6,009	0.02%
2024/10/08	2	36.70	0	0.00	36.60	2	6,563	0.03%
2024/10/07	4	37.39	1	37.35	37.25	3	6,987	0.04%
2024/10/04	0	35.55	7	35.39	35.50	-7	7,051	-0.10%
2024/10/01	1	36.05	7.2	35.91	35.95	-6.2	7,085	-0.09%
2024/09/30	2	36.43	1	36.70	36.45	1	7,096	0.01%
2024/09/27	1	36.50	0	0.00	36.45	1	7,133	0.01%
2024/09/26	5	36.20	0	0.00	36.20	5	7,124	0.07%
2024/09/25	0	0.00	4	36.60	36.65	-4	7,118	-0.06%
2024/09/20	2	35.88	0	0.00	35.55	2	7,105	0.03%
2024/09/18	5	35.75	6	35.58	35.40	-1	7,106	-0.01%
2024/09/16	0	0.00	4	35.40	35.25	-4	7,106	-0.06%
2024/09/12	0	35.00	7	34.89	34.80	-7	7,108	-0.10%
2024/09/11	1	34.30	0	0.00	34.20	1	7,110	0.01%
2024/09/10	9	34.43	1	33.95	34.25	8	7,198	0.11%
2024/09/09	0.1	34.90	3	34.87	35.10	-2.9	7,167	-0.04%
2024/09/06	4	36.00	0	0.00	35.80	4	7,144	0.06%
2024/09/05	2	35.75	0	0.00	35.50	2	7,136	0.03%
2024/09/04	10.2	35.52	7	35.94	35.90	3.2	7,112	0.05%
2024/09/03	1.2	37.96	0	0.00	37.65	1.2	7,084	0.02%
2024/09/02	3	39.05	0	0.00	38.55	3	7,055	0.04%
2024/08/30	17.7	38.95	17	38.74	38.60	0.7	7,027	0.01%
2024/08/29	6.1	39.00	22	38.91	38.90	-15.9	6,996	-0.23%
2024/08/28	16.1	39.47	12	39.90	39.50	4.1	6,959	0.06%
2024/08/26	5	40.31	5	40.05	39.85	0	6,904	0.00%
2024/08/23	40.1	40.62	55	41.17	40.30	-14.9	6,870	-0.22%
2024/08/22	68	44.55	74.3	44.23	43.00	-6.3	6,660	-0.09%
2024/08/21	54	43.97	160.2	44.09	44.30	-106.2	6,161	-1.72%	大賣/鉅額交易
2024/08/20	2	41.28	2.1	41.68	41.15	-0.1	5,794	0.00%
2024/08/19	2	41.53	25	41.32	41.40	-23	5,743	-0.40%
2024/08/16	24	41.87	49	41.76	41.95	-25	5,672	-0.44%
2024/08/15	3	40.32	3	40.48	40.05	0	5,520	0.00%
2024/08/14	9	41.02	13	40.95	40.75	-4	5,530	-0.07%
2024/08/13	5	40.31	6	40.64	40.55	-1	5,471	-0.02%
2024/08/12	9	40.99	26.5	40.57	40.05	-17.5	5,406	-0.32%
2024/08/09	35	41.45	39.4	41.60	41.50	-4.4	5,324	-0.08%
2024/08/08	13	39.63	65	38.32	38.90	-52	5,176	-1.00%
2024/08/07	2	39.33	5	38.55	39.40	-3	5,118	-0.06%
2024/08/06	47	35.63	75	35.83	35.85	-28	5,036	-0.56%
2024/08/05	24	39.59	28	39.94	38.60	-4	4,927	-0.08%
2024/08/02	42.4	42.94	68	42.76	42.85	-25.6	4,837	-0.53%
2024/08/01	26.5	42.74	32.8	42.85	42.90	-6.3	4,681	-0.13%
2024/07/31	14.8	42.37	31	42.36	42.35	-16.2	4,543	-0.36%
2024/07/30	21	41.86	21	41.66	42.30	0	4,444	0.00%
2024/07/29	12	41.50	11	41.10	40.20	1	4,288	0.02%
2024/07/26	22	41.56	18	41.87	42.00	4	4,201	0.10%
2024/07/23	46	41.99	26	42.07	41.85	20	4,126	0.48%
2024/07/22	81	41.34	166	41.28	40.50	-85	3,893	-2.18%	大賣/
2024/07/19	246.1	43.10	57	43.07	42.50	189.1	3,648	5.18%	大買/鉅額交易
2024/07/18	15	41.36	66	41.14	41.25	-51	3,267	-1.56%
2024/07/17	22.1	43.05	50	42.22	42.00	-27.9	3,203	-0.87%
2024/07/16	23	42.92	82	43.02	43.30	-59	3,078	-1.92%
2024/07/15	64.3	42.89	51	42.64	42.95	13.3	2,953	0.45%
2024/07/12	132.3	42.88	123	41.74	42.15	9.3	2,682	0.34%	大買/大賣/
2024/07/11	37	41.79	29	41.97	42.25	8	2,484	0.32%
2024/07/10	155	41.57	137	41.63	42.00	18	2,243	0.80%	大買/大賣/
2024/07/09	147	39.55	27	39.64	39.90	120	1,678	7.15%	大買/鉅額交易
2024/07/08	4	37.71	1	37.60	37.15	3	1,278	0.23%
2024/07/05	0	0.00	24	36.68	37.00	-24	1,200	-2.00%
2024/07/04	1	36.35	1	36.35	36.45	0	1,169	0.00%
2024/07/03	1	36.50	3	36.18	36.35	-2	1,169	-0.17%
2024/07/02	1	35.40	0	0.00	35.40	1	1,142	0.09%
2024/07/01	0	0.00	2	35.70	35.60	-2	1,154	-0.17%
2024/06/28	1	35.70	0	0.00	35.70	1	1,181	0.08%
2024/06/27	3	35.55	1	35.60	35.40	2	1,208	0.17%
2024/06/26	1	35.30	0	0.00	35.20	1	1,420	0.07%
2024/06/25	5	34.60	5	35.20	35.20	0	1,746	0.00%
2024/06/19	2	35.20	1	35.05	35.00	1	2,040	0.05%
2024/06/18	0	0.00	4	35.49	35.55	-4	2,041	-0.20%
2024/06/17	6	36.57	2	36.55	35.75	4	2,033	0.20%
2024/06/13	2	34.20	0	0.00	34.20	2	1,942	0.10%
2024/06/11	3	34.27	5	34.25	34.10	-2	1,977	-0.10%
2024/06/07	2	34.65	0	0.00	34.95	2	1,995	0.10%
2024/06/06	1	34.75	0	0.00	34.65	1	2,031	0.05%
2024/06/05	8	35.40	8	35.14	35.05	0	2,026	0.00%
2024/06/04	10	35.98	8	35.49	35.40	2	2,059	0.10%
2024/05/31	7	35.84	1	36.00	35.35	6	2,240	0.27%
2024/05/30	6	36.53	12	36.12	35.70	-6	2,313	-0.26%
2024/05/29	24	37.06	3	36.17	37.20	21	2,312	0.91%
2024/05/28	5	35.60	31	35.24	35.60	-26	2,277	-1.14%
2024/05/27	0	0.00	5	35.38	35.35	-5	2,272	-0.22%
2024/05/24	6	35.42	2	35.65	35.05	4	2,284	0.18%
2024/05/23	1	35.55	1	35.50	35.45	0	2,287	0.00%
2024/05/22	7	35.57	8	35.44	35.30	-1	2,278	-0.04%
2024/05/21	1	35.15	2	35.20	35.30	-1	2,269	-0.04%
2024/05/20	40	35.48	6.3	35.13	35.25	33.7	2,269	1.49%
2024/05/17	5	34.37	4	34.20	34.55	1	2,234	0.04%
2024/05/16	1	34.05	0	0.00	34.10	1	2,247	0.04%
2024/05/14	2	34.50	1	34.65	34.50	1	2,256	0.04%
2024/05/13	1.1	34.01	6	33.93	34.25	-4.9	2,255	-0.22%
2024/05/10	5	34.59	1	34.80	34.45	4	2,253	0.18%
2024/05/09	2	34.45	1	34.30	34.40	1	2,254	0.04%
2024/05/08	0	34.20	0	0.00	34.00	0	2,254	0.00%
2024/05/07	1	34.55	1	35.10	34.55	0	2,247	0.00%
2024/05/06	1	34.65	0	0.00	34.25	1	2,251	0.05%
2024/05/03	4.1	35.00	0	0.00	34.75	4.1	2,250	0.18%
2024/04/26	1	34.00	0	0.00	33.85	1	2,265	0.04%
2024/04/24	0	34.05	0	0.00	34.20	0	2,268	0.00%
2024/04/23	2	33.25	0	0.00	33.30	2	2,282	0.09%
2024/04/22	0	33.70	1	33.45	33.25	-1	2,296	-0.04%
2024/04/19	2.1	33.76	0	0.00	34.05	2.1	2,289	0.09%
2024/04/18	3	35.05	2	35.48	34.70	1	2,276	0.04%
2024/04/17	6.2	35.62	5	35.39	35.20	1.2	2,303	0.05%
2024/04/16	6	33.88	16.1	34.03	33.80	-10	2,303	-0.44%
2024/04/15	2	35.35	1	35.35	35.00	1	2,450	0.04%
2024/04/12	4	35.69	1	35.75	35.50	3	2,513	0.12%
2024/04/11	1.1	35.06	0	0.00	34.95	1.1	2,509	0.04%
2024/04/10	5	35.75	0	0.00	35.50	5	2,502	0.20%
2024/04/09	0	0.00	5	35.61	35.55	-5	2,498	-0.20%
2024/04/08	3	35.30	0	0.00	35.30	3	2,509	0.12%
2024/04/03	0	35.30	6.1	35.11	35.05	-6.1	2,497	-0.24%
2024/04/02	14.1	35.49	2.1	35.23	35.35	12	2,487	0.48%
2024/04/01	3	35.67	2.2	35.98	35.75	0.8	2,462	0.03%
2024/03/29	20.1	37.58	23	36.96	35.75	-2.9	2,445	-0.12%
2024/03/28	100.4	39.53	91	39.60	39.50	9.4	2,276	0.41%
2024/03/27	28	38.86	48	38.33	39.60	-20	1,943	-1.03%
2024/03/26	2	36.00	0	0.00	36.00	2	1,684	0.12%
2024/03/25	0	0.00	5	36.50	36.50	-5	1,671	-0.30%
2024/03/21	1	36.10	3	36.08	36.10	-2	1,642	-0.12%
2024/03/20	0	0.00	5.9	35.78	35.70	-5.9	1,651	-0.36%
2024/03/19	11	35.72	0	35.82	35.75	11	1,663	0.66%
2024/03/18	5	35.80	1	35.85	35.75	4	1,697	0.24%
2024/03/15	2	36.13	2	36.10	35.80	0	1,748	0.00%
2024/03/14	1	35.90	8.6	36.95	36.50	-7.6	1,744	-0.44%
2024/03/13	11.9	35.88	5	36.12	35.75	6.9	1,713	0.40%
2024/03/12	7	36.98	8	36.99	36.80	-1	1,702	-0.06%
2024/03/11	0	0.00	3	35.35	35.40	-3	1,661	-0.18%
2024/03/08	5	35.52	14	35.98	35.35	-9	1,694	-0.53%
2024/03/07	16	37.41	15.9	37.32	36.70	0.1	1,669	0.01%
2024/03/06	13	37.30	7	37.22	36.95	6	1,602	0.37%
2024/03/05	14	36.76	3	36.33	37.30	11	1,526	0.72%
2024/03/04	5	35.23	4	35.00	35.50	1	1,454	0.07%
2024/03/01	1	34.80	42	34.76	34.70	-41	1,436	-2.85%
2024/02/29	42	34.90	4	34.65	35.00	38	1,440	2.64%
2024/02/27	3	34.69	1	34.70	34.65	2	1,431	0.14%
2024/02/26	5.2	33.98	0	0.00	34.25	5.2	1,419	0.37%
2024/02/23	2	33.93	1	34.05	33.85	1	1,402	0.07%
2024/02/22	0	0.00	4	33.90	34.25	-4	1,400	-0.29%
2024/02/21	0	34.45	30	34.08	34.00	-30	1,405	-2.13%
2024/02/20	3.2	34.32	0	0.00	34.30	3.2	1,410	0.23%
2024/02/19	2	34.63	0	0.00	34.60	2	1,412	0.14%
2024/02/16	0	34.90	0	0.00	34.70	0	1,403	0.00%
2024/02/15	2	33.55	0	0.00	33.70	2	1,395	0.14%
2024/02/05	0.1	34.00	0	0.00	33.85	0.1	1,389	0.01%
2024/02/02	1.1	33.99	0	0.00	34.05	1.1	1,396	0.08%
2024/02/01	1.1	34.37	3	34.47	34.45	-1.9	1,397	-0.14%
2024/01/31	0.1	34.73	5	34.59	34.65	-4.9	1,398	-0.35%
2024/01/30	0.2	34.73	0.3	34.70	34.90	-0.1	1,393	0.00%
2024/01/29	0.1	35.00	0	0.00	34.90	0.1	1,392	0.01%
2024/01/26	1.1	34.90	2	34.80	34.85	-0.9	1,392	-0.06%
2024/01/25	1	35.25	0	0.00	34.80	1	1,392	0.07%
2024/01/24	2	35.60	12	35.53	35.65	-10	1,388	-0.72%
2024/01/23	1	35.00	40	34.79	34.85	-39	1,388	-2.81%
2024/01/22	1	34.70	0	0.00	34.75	1	1,382	0.07%
2024/01/19	5	34.90	0.3	34.70	34.65	4.7	1,385	0.34%
2024/01/18	8.2	34.65	0	34.70	34.60	8.2	1,382	0.59%
2024/01/17	2.3	34.97	10	35.06	35.00	-7.7	1,389	-0.55%
2024/01/16	10.1	36.05	44	35.71	35.50	-33.9	1,373	-2.47%
2024/01/15	5	36.61	4	36.61	36.50	1	1,353	0.07%
2024/01/12	9.3	36.43	5	36.31	36.30	4.3	1,363	0.32%
2024/01/11	11	37.18	5	37.17	36.80	6	1,350	0.44%
2024/01/10	26	37.78	12	37.77	37.60	14	1,310	1.07%
2024/01/09	68.3	37.86	66	38.24	37.50	2.3	1,242	0.19%
2024/01/08	49	37.42	28	37.27	37.45	21	1,071	1.96%
2024/01/05	26	36.48	2	36.18	36.00	24	1,006	2.38%
2024/01/04	5	36.58	14	36.19	35.85	-9	982	-0.92%
2024/01/03	2	36.60	2	36.48	36.50	0	980	0.00%
2024/01/02	3	36.52	2	36.68	36.75	1	1,000	0.10%
2023/12/29	4.1	35.82	4	35.75	35.75	0.1	1,022	0.01%
2023/12/28	9.1	35.89	10	35.82	35.80	-0.9	1,029	-0.09%
2023/12/27	9.2	35.85	3	35.95	36.00	6.2	1,061	0.58%
2023/12/26	9	35.68	0	0.00	35.95	9	1,065	0.84%
2023/12/25	18	36.15	8	36.01	35.95	10	1,048	0.95%
2023/12/22	3.1	34.91	0	0.00	34.90	3.1	1,000	0.31%
2023/12/21	0.2	35.00	0	0.00	35.15	0.2	1,004	0.02%
2023/12/20	1	35.70	0	0.00	35.30	1	1,006	0.10%
2023/12/19	7	34.98	0	0.00	34.95	7	1,004	0.70%
2023/12/18	0	0.00	5	35.55	35.55	-5	1,002	-0.50%
2023/12/15	0	0.00	11	36.27	35.80	-11	1,000	-1.10%
2023/12/14	10	35.85	7.6	36.02	35.85	2.4	987	0.24%
2023/12/13	23	36.93	12	36.13	36.10	11	983	1.12%
2023/12/12	18	36.22	20	36.39	36.70	-2	948	-0.21%
2023/12/11	0	0.00	5.1	35.05	35.25	-5.1	902	-0.57%
2023/12/07	5.1	34.80	6	35.25	34.70	-0.9	955	-0.09%
2023/12/06	10	35.44	2	35.70	35.25	8	964	0.83%
2023/12/05	5	35.90	16	36.61	35.95	-11	955	-1.15%
2023/12/04	1	35.45	0	0.00	35.65	1	924	0.11%
2023/12/01	1.2	35.31	2	35.30	35.40	-0.8	915	-0.09%
2023/11/30	0	0.00	3	35.95	35.80	-3	909	-0.33%
2023/11/29	2	35.10	0	0.00	35.15	2	864	0.23%
2023/11/28	0.1	35.10	6	35.03	34.85	-5.9	853	-0.69%
2023/11/27	9	34.49	6	34.78	34.35	3	847	0.35%
2023/11/24	0.1	34.05	2	33.98	34.00	-1.9	842	-0.23%
2023/11/23	28	34.34	5	34.85	34.15	23	843	2.73%
2023/11/22	4	34.16	4	34.16	34.20	0	840	0.00%
2023/11/21	3.1	33.80	3	34.15	33.75	0.1	846	0.01%
2023/11/20	0	0.00	14	34.04	34.00	-14	855	-1.64%
2023/11/17	1	34.00	2	33.85	34.00	-1	851	-0.12%
2023/11/16	3	33.10	14	33.45	33.50	-11	848	-1.30%
2023/11/15	1.3	33.15	27	33.04	33.15	-25.7	840	-3.06%
2023/11/13	3.1	31.80	2	31.90	31.80	1.1	860	0.13%
2023/11/10	9.1	31.88	0	0.00	31.80	9.1	858	1.06%
2023/11/09	27.3	32.60	0	0.00	32.60	27.3	859	3.18%
2023/11/07	0	0.00	1	33.75	33.70	-1	900	-0.11%
2023/11/06	2.1	33.41	1	33.75	33.75	1.1	939	0.12%
2023/11/03	2	33.50	26	33.55	33.40	-24	957	-2.51%
2023/11/02	3	32.00	5	32.30	32.70	-2	955	-0.21%
2023/11/01	18	31.88	5	32.30	31.85	13	954	1.36%
2023/10/31	38.2	32.69	10	33.10	32.05	28.2	954	2.95%
2023/10/30	0	0.00	0.5	33.30	33.55	-0.5	956	-0.05%
2023/10/27	2	33.00	47	32.99	33.00	-45	967	-4.65%
2023/10/26	2.1	32.51	2.1	32.70	32.45	0	994	0.00%
2023/10/25	3	32.70	1	32.75	32.55	2	1,002	0.20%
2023/10/24	1	32.35	0	0.00	32.35	1	1,000	0.10%
2023/10/23	3	32.73	3	32.50	32.50	0	1,014	0.00%
2023/10/20	2.5	31.86	1	32.30	32.30	1.5	1,043	0.14%
2023/10/19	0.1	32.95	4	33.16	32.95	-3.9	1,066	-0.37%
2023/10/18	2.4	33.59	3	33.80	33.25	-0.6	1,075	-0.06%
2023/10/17	1	34.05	3	34.03	34.00	-2	1,070	-0.19%
2023/10/16	2	34.05	0	0.00	34.05	2	1,083	0.18%
2023/10/13	1	34.70	48	34.66	34.40	-47	1,093	-4.30%
2023/10/12	1	34.35	2	34.55	34.40	-1	1,102	-0.09%
2023/10/11	0.2	34.51	1	34.25	34.25	-0.8	1,113	-0.07%
2023/10/06	1	34.80	0	0.00	34.85	1	1,126	0.09%
2023/10/05	5	35.50	6	35.74	34.90	-1	1,109	-0.09%
2023/10/04	3.4	34.01	0	0.00	33.95	3.4	1,092	0.31%
2023/10/03	6	34.85	0	0.00	34.30	6	1,102	0.54%
2023/10/02	0.1	34.70	0	0.00	34.55	0.1	1,153	0.01%
2023/09/28	0	35.05	0	0.00	34.80	0	1,176	0.00%
2023/09/25	0	0.00	4	35.55	35.55	-4	1,258	-0.32%
2023/09/22	3	34.95	1	35.00	35.30	2	1,312	0.15%
2023/09/21	5	34.78	2	34.90	34.85	3	1,323	0.23%
2023/09/20	0.1	35.50	0	0.00	35.25	0.1	1,334	0.01%
2023/09/19	6	35.73	0	0.00	35.75	6	1,360	0.44%
2023/09/18	3	36.45	137	36.49	36.25	-134	1,375	-9.74%	大賣/鉅額交易
2023/09/15	3	36.07	0	36.15	36.20	3	1,403	0.21%
2023/09/14	0	0.00	1	36.30	36.20	-1	1,423	-0.07%
2023/09/13	5	36.29	2	36.05	36.05	3	1,436	0.21%
2023/09/12	14	36.40	17	36.36	36.15	-3	1,463	-0.20%
2023/09/11	5	35.35	5	35.85	35.10	0	1,454	0.00%
2023/09/08	1	34.75	4	34.95	34.75	-3	1,453	-0.21%
2023/09/07	3.4	35.32	1	35.30	35.00	2.4	1,491	0.16%
2023/09/06	0	0.00	3	35.80	35.90	-3	1,524	-0.20%
2023/09/05	2	35.65	0	0.00	35.80	2	1,586	0.13%
2023/09/04	11	35.40	4	35.49	35.55	7	1,609	0.43%
2023/09/01	13	35.28	3	35.55	35.35	10	1,635	0.61%
2023/08/31	1	35.60	3.1	35.65	35.70	-2.1	1,646	-0.13%
2023/08/30	0	35.45	5	35.16	35.55	-5	1,671	-0.30%
2023/08/29	9.2	33.82	0	0.00	34.10	9.2	1,691	0.54%
2023/08/28	13	33.93	0	0.00	33.90	13	1,697	0.77%
2023/08/25	0.1	34.55	0	0.00	34.35	0.1	1,707	0.01%
2023/08/24	1.1	35.04	3	35.05	35.10	-1.9	1,714	-0.11%
2023/08/23	0.1	36.15	0	0.00	35.95	0.1	1,716	0.01%
2023/08/22	0	35.90	0	0.00	35.75	0	1,746	0.00%
2023/08/17	1.2	35.24	1	35.95	36.00	0.2	1,788	0.01%
2023/08/15	1	34.35	4	34.54	34.50	-3	1,826	-0.16%
2023/08/14	5.2	33.79	10	33.29	33.90	-4.8	1,867	-0.26%
2023/08/11	7	35.04	0	0.00	34.65	7	1,864	0.38%
2023/08/10	13.5	35.88	0	0.00	35.45	13.5	1,840	0.73%
2023/08/09	6	37.91	35	38.11	37.10	-29	1,815	-1.60%
2023/08/08	5	37.19	0	0.00	37.10	5	1,815	0.28%
2023/08/07	6	37.65	3	37.75	37.75	3	1,873	0.16%
2023/08/04	0.1	38.10	1	37.70	37.85	-0.9	1,907	-0.05%
2023/08/02	30.1	38.20	2	37.50	37.55	28.1	1,955	1.44%
2023/08/01	3	38.60	4	38.50	38.45	-1	1,993	-0.05%
2023/07/31	12.1	38.61	12	38.81	38.75	0.1	2,134	0.00%
2023/07/28	8	38.13	8	38.25	38.25	0	2,213	0.00%
2023/07/27	0	0.00	10	38.20	38.25	-10	2,230	-0.45%
2023/07/26	3	38.00	7	38.16	37.85	-4	2,248	-0.18%
2023/07/25	6	37.94	3	38.08	38.20	3	2,271	0.13%
2023/07/24	7.7	37.03	22	36.64	36.50	-14.3	2,286	-0.63%
2023/07/21	29	37.87	10	37.90	37.70	19	2,288	0.83%
2023/07/19	18	38.09	10	38.30	37.80	8	2,346	0.34%
2023/07/18	9	38.21	2	38.20	38.15	7	2,410	0.29%
2023/07/17	2	38.85	18	38.04	38.85	-16	2,494	-0.64%
2023/07/14	1	38.35	1	38.90	38.45	0	2,548	0.00%
2023/07/13	11	39.13	11	38.72	38.55	0	2,629	0.00%
2023/07/12	1	38.25	12	38.20	38.20	-11	2,683	-0.41%
2023/07/11	18	38.23	18	38.26	38.00	0	2,786	0.00%
2023/07/10	18.3	38.41	11.2	38.62	38.35	7.1	3,103	0.23%
2023/07/07	24.3	38.66	15	38.76	38.55	9.3	3,329	0.28%
2023/07/06	35	40.23	10	40.22	40.10	25	3,334	0.75%
2023/07/05	16	40.45	2	40.45	40.45	14	3,396	0.41%
2023/07/04	16.5	40.67	4	40.79	40.60	12.5	3,497	0.36%
2023/07/03	4.8	41.53	4	41.50	41.30	0.8	3,772	0.02%
2023/06/30	4	41.65	10	41.41	41.70	-6	4,439	-0.14%
2023/06/29	6	40.63	1	40.65	40.65	5	4,734	0.11%
2023/06/28	7	40.70	1	40.90	40.55	6	4,749	0.13%
2023/06/27	4	40.26	1	40.20	40.60	3	4,810	0.06%
2023/06/26	0	0.00	23	40.83	40.90	-23	4,849	-0.47%
2023/06/21	3	40.33	1	40.30	40.35	2	4,851	0.04%
2023/06/20	11	40.36	35	40.32	40.50	-24	4,856	-0.49%
2023/06/19	0	0.00	18	40.90	40.90	-18	4,858	-0.37%
2023/06/16	85	40.39	2	40.35	40.35	83	4,861	1.71%
2023/06/15	24	40.88	9	40.62	40.75	15	4,831	0.31%
2023/06/14	8.3	41.32	6	41.32	41.45	2.3	4,806	0.05%
2023/06/13	4	40.50	8	40.54	40.65	-4	4,812	-0.08%
2023/06/12	12	40.99	4	40.99	40.80	8	4,789	0.17%
2023/06/09	13	41.57	130	41.53	41.65	-117	4,768	-2.45%	大賣/鉅額交易
2023/06/08	6	42.58	0	0.00	42.25	6	4,755	0.13%
2023/06/07	110	43.38	19	43.46	43.30	91	4,805	1.89%	大買/
2023/06/06	10	43.02	3	42.90	42.95	7	4,900	0.14%
2023/06/05	2.1	43.26	7	43.29	43.40	-5	4,962	-0.10%
2023/06/02	1	43.00	5	43.07	43.00	-4	4,968	-0.08%
2023/06/01	0	0.00	3	42.73	42.80	-3	4,982	-0.06%
2023/05/31	2	42.65	5	42.64	42.70	-3	4,997	-0.06%
2023/05/30	3	42.18	1	42.20	42.10	2	4,999	0.04%
2023/05/29	2	42.43	3	42.45	42.45	-1	5,000	-0.02%
2023/05/26	13	42.17	9	42.26	41.95	4	5,048	0.08%
2023/05/25	5	42.85	0	0.00	42.60	5	5,041	0.10%
2023/05/24	4	43.45	4	43.58	43.35	0	5,076	0.00%
2023/05/23	0.1	43.55	0	0.00	43.25	0.1	5,171	0.00%
2023/05/22	6	43.05	7	43.16	43.55	-1	5,227	-0.02%
2023/05/19	14.2	43.20	19	43.91	42.75	-4.8	5,240	-0.09%
2023/05/18	5	43.52	3	43.28	43.50	2	5,227	0.04%
2023/05/17	2	42.85	5	42.79	42.80	-3	5,264	-0.06%
2023/05/16	1	42.50	0	0.00	42.30	1	5,268	0.02%
2023/05/15	9	41.93	4	41.93	42.00	5	5,303	0.09%
2023/05/12	5.6	41.62	7	41.71	42.10	-1.4	5,360	-0.03%
2023/05/11	13	42.07	2	41.63	41.60	11	5,493	0.20%
2023/05/10	8	42.71	5	43.14	42.85	3	5,535	0.05%
2023/05/09	7	43.85	12	43.11	43.10	-5	5,702	-0.09%
2023/05/08	3	44.17	3	44.22	44.20	0	5,686	0.00%
2023/05/05	97	45.15	82	44.94	44.50	15	5,678	0.26%
2023/05/04	25	44.12	45	44.04	44.15	-20	5,590	-0.36%
2023/05/03	14	42.57	6	42.66	42.25	8	5,580	0.14%
2023/05/02	4	43.53	3	43.30	43.20	1	5,625	0.02%
2023/04/28	5	43.21	5	43.30	43.10	0	5,616	0.00%
2023/04/27	7	42.16	8.1	42.57	43.25	-1.1	5,579	-0.02%
2023/04/26	11	42.43	9	42.48	42.90	2	5,543	0.04%
2023/04/25	21	42.65	8	42.49	42.10	13	5,505	0.24%
2023/04/24	5.4	42.32	2	42.23	42.25	3.4	5,459	0.06%
2023/04/21	32	42.73	9	42.82	42.05	23	5,467	0.42%
2023/04/20	39.1	44.05	38	44.12	43.50	1.1	5,397	0.02%
2023/04/19	8.1	44.52	24	44.20	44.25	-15.9	5,314	-0.30%
2023/04/18	27	45.04	15.2	45.45	44.50	11.8	5,249	0.22%
2023/04/17	16	45.67	54	45.79	45.85	-38	5,204	-0.73%
2023/04/14	9.1	45.43	113	45.36	45.00	-103.9	5,141	-2.02%	大賣/鉅額交易
2023/04/13	232	47.48	94	46.94	46.00	138	5,034	2.74%	大買/鉅額交易
2023/04/12	22	46.55	50.2	46.76	47.50	-28.2	4,688	-0.60%
2023/04/11	11	45.52	5	45.49	45.95	6	4,455	0.13%
2023/04/10	10	45.52	19	45.32	45.05	-9	4,405	-0.20%
2023/04/07	21.2	45.52	25	45.70	45.90	-3.8	4,316	-0.09%
2023/04/06	77	46.72	58	46.69	46.30	19	4,189	0.45%
2023/03/31	328.2	45.83	337.1	45.98	46.35	-8.9	3,907	-0.23%	大買/大賣/
2023/03/30	46	44.16	43.5	44.58	44.30	2.5	3,218	0.08%
2023/03/29	5	43.00	18	42.97	42.90	-13	2,873	-0.45%
2023/03/28	17	43.40	9	42.80	42.65	8	2,877	0.28%
2023/03/27	5	43.11	8	43.43	43.50	-3	2,812	-0.11%
2023/03/24	2.1	42.75	1	42.65	42.65	1.1	2,772	0.04%
2023/03/23	8	43.14	5	43.09	42.80	3	2,771	0.11%
2023/03/22	1.1	42.40	15	42.45	42.65	-13.9	2,774	-0.50%
2023/03/21	3	41.95	3	42.15	42.30	0	2,779	0.00%
2023/03/20	1	41.65	5	41.59	41.60	-4	2,788	-0.14%
2023/03/17	4	40.94	5	40.82	41.05	-1	2,934	-0.03%
2023/03/16	10.1	40.78	5	40.94	40.45	5.1	2,989	0.17%
2023/03/15	0	41.45	11	41.91	41.70	-11	3,104	-0.35%
2023/03/14	9	41.31	5	41.24	41.00	4	3,369	0.12%
2023/03/13	24.5	40.93	16.3	41.20	41.20	8.2	3,547	0.23%
2023/03/10	54	42.00	51.1	41.89	41.80	2.9	3,666	0.08%
2023/03/09	35.1	44.23	1	43.40	43.00	34.1	3,806	0.90%
2023/03/08	29	43.84	11.2	43.93	44.20	17.8	3,857	0.46%
2023/03/07	5	43.45	1	43.50	43.50	4	3,828	0.10%
2023/03/06	13	43.20	6.4	43.24	43.55	6.6	3,847	0.17%
2023/03/03	8	42.44	8	42.48	42.50	0	3,820	0.00%
2023/03/02	1	42.30	2.4	42.24	42.10	-1.4	3,812	-0.04%
2023/03/01	3	42.03	5.5	41.93	42.20	-2.5	3,834	-0.07%
2023/02/24	22.2	42.42	25	41.97	41.85	-2.8	3,842	-0.07%
2023/02/23	2	43.05	12	42.96	43.00	-10	3,805	-0.26%
2023/02/22	13	42.87	28	42.85	42.90	-15	3,824	-0.39%
2023/02/21	35	44.47	30	44.49	44.00	5	3,899	0.13%
2023/02/20	31	44.20	10	44.15	44.30	21	3,878	0.54%
2023/02/17	0	0.00	5	43.40	43.70	-5	3,834	-0.13%
2023/02/16	6	43.30	7	43.35	43.40	-1	3,842	-0.03%
2023/02/15	6.2	43.18	5	43.38	42.70	1.2	3,947	0.03%
2023/02/14	2.2	43.08	2	43.15	42.90	0.2	3,942	0.01%
2023/02/13	3	42.90	4.1	43.11	43.40	-1	3,999	-0.03%
2023/02/10	5	43.29	7	43.13	43.10	-2	4,026	-0.05%
2023/02/09	30.1	44.31	54	44.45	43.80	-23.9	4,009	-0.60%
2023/02/08	39	43.69	18	43.59	43.60	21	3,868	0.54%
2023/02/07	47	43.26	53	43.31	43.00	-6	3,791	-0.16%
2023/02/06	0	0.00	15	42.37	41.65	-15	3,598	-0.42%
2023/02/03	6	42.37	27	42.94	42.55	-21	3,574	-0.59%
2023/02/02	22	42.51	11.4	42.65	42.65	10.6	3,545	0.30%
2023/02/01	16	42.57	24	42.77	42.00	-8	3,507	-0.23%
2023/01/31	4.4	41.48	15	41.74	41.85	-10.6	3,415	-0.31%
2023/01/30	4	40.45	6	40.25	40.55	-2	3,377	-0.06%
2023/01/17	2	39.38	4	39.45	39.35	-2	3,377	-0.06%
2023/01/16	5	39.23	0	0.00	39.20	5	3,387	0.15%
2023/01/13	1.1	40.07	4	39.70	39.75	-2.9	3,396	-0.09%
2023/01/12	1	40.00	2	40.05	39.80	-1	3,474	-0.03%
2023/01/11	14	41.01	11	40.53	40.30	3	3,543	0.08%
2023/01/10	1	40.40	5.1	40.25	40.20	-4.1	3,518	-0.12%
2023/01/09	6	40.07	2	40.25	40.50	4	3,518	0.11%
2023/01/05	19.1	40.22	14	40.04	39.80	5.1	3,528	0.14%
2023/01/04	4	39.19	4	39.49	39.10	0	3,485	0.00%
2023/01/03	0	0.00	2	38.88	39.00	-2	3,487	-0.06%
2022/12/30	0	0.00	1	38.35	38.30	-1	3,502	-0.03%
2022/12/29	4	37.69	3	37.75	38.35	1	3,502	0.03%
2022/12/28	13	38.53	2	38.60	38.00	11	3,531	0.31%
2022/12/27	3	39.78	1	40.20	39.60	2	3,502	0.06%
2022/12/26	7	39.39	3	39.53	39.65	4	3,502	0.11%
2022/12/23	9	39.61	0	0.00	39.50	9	3,519	0.26%
2022/12/22	3	40.25	5	40.45	40.25	-2	3,509	-0.06%
2022/12/21	8	40.04	4	40.25	39.95	4	3,529	0.11%
2022/12/20	10	40.07	3	39.83	39.80	7	3,548	0.20%
2022/12/19	3	40.95	1	40.80	40.80	2	3,549	0.06%
2022/12/16	7	40.99	1.1	41.71	40.95	6	3,554	0.17%
2022/12/15	0.2	41.70	12	41.83	41.70	-11.8	3,543	-0.33%
2022/12/14	11	41.60	16	41.62	41.65	-5	3,554	-0.14%
2022/12/13	6.1	41.03	1	40.50	40.50	5.1	3,514	0.15%
2022/12/12	10	41.01	7	41.21	41.10	3	3,510	0.09%
2022/12/09	40.2	41.67	32	41.71	41.05	8.2	3,507	0.23%
2022/12/08	20	43.55	19.3	43.92	43.45	0.7	3,377	0.02%
2022/12/07	29	43.53	25	43.62	43.05	4	3,335	0.12%
2022/12/06	34	45.69	39	45.79	44.70	-5	3,263	-0.15%
2022/12/05	27	45.15	30	45.28	44.70	-3	3,003	-0.10%
2022/12/02	21	44.86	29	44.74	44.60	-8	2,832	-0.28%
2022/12/01	51	44.32	93	44.38	44.50	-42	2,700	-1.56%
2022/11/30	23.2	42.88	36.5	42.98	42.85	-13.3	2,556	-0.52%
2022/11/29	13	41.69	8	41.60	41.50	5	2,524	0.20%
2022/11/28	48	41.37	33	41.32	41.60	15	2,583	0.58%
2022/11/25	16	40.43	6	40.05	40.05	10	2,751	0.36%
2022/11/24	3	40.15	2	40.20	40.25	1	2,922	0.03%
2022/11/23	5	39.99	5	40.06	39.85	0	2,988	0.00%
2022/11/22	5	40.86	2	40.85	40.50	3	2,995	0.10%
2022/11/21	5	41.24	6	41.43	41.05	-1	3,026	-0.03%
2022/11/18	9	41.27	21	41.23	41.00	-12	3,041	-0.39%
2022/11/17	32	42.17	24	42.27	42.10	8	3,030	0.26%
2022/11/16	26	41.32	13	41.20	41.25	13	2,924	0.44%
2022/11/15	1	40.40	1	40.50	40.35	0	2,859	0.00%
2022/11/14	4	40.75	2	40.75	40.60	2	2,875	0.07%
2022/11/11	29	41.23	30	40.89	41.40	-1	2,872	-0.03%
2022/11/10	8	40.36	4	40.51	41.00	4	2,796	0.14%
2022/11/09	7	40.21	17	40.00	39.65	-10	2,883	-0.35%
2022/11/08	7	40.06	9	39.94	39.60	-2	2,859	-0.07%
2022/11/07	11	39.14	11	39.00	38.80	0	2,811	0.00%
2022/11/04	6	38.41	1	38.60	38.50	5	2,815	0.18%
2022/11/03	38	38.18	39	38.39	38.20	-1	2,878	-0.03%
2022/11/02	1	37.55	0	0.00	37.55	1	2,908	0.03%
2022/11/01	0	0.00	4	36.90	37.25	-4	2,951	-0.14%
2022/10/28	2	36.15	0	0.00	36.50	2	2,983	0.07%
2022/10/27	3	37.47	12	37.43	37.65	-9	2,988	-0.30%
2022/10/26	17	38.56	19	37.81	37.05	-2	3,055	-0.06%
2022/10/25	1	38.20	1	38.10	38.45	0	3,084	0.00%
2022/10/24	22	38.35	19	38.53	38.20	3	3,116	0.10%
2022/10/20	19	38.89	12	38.31	38.00	7	3,197	0.22%
2022/10/19	33	38.64	37	38.94	38.90	-4	3,194	-0.13%
2022/10/18	3	37.03	3	37.15	37.00	0	3,188	0.00%
2022/10/17	0	0.00	1	35.75	36.55	-1	3,312	-0.03%
2022/10/14	3	36.48	2	36.33	36.35	1	3,355	0.03%
2022/10/13	3	35.70	4	36.43	34.90	-1	3,402	-0.03%
2022/10/12	5	37.29	6	37.62	37.15	-1	3,431	-0.03%
2022/10/11	3	37.15	0	0.00	37.20	3	3,473	0.09%
2022/10/07	12	39.55	7.4	39.42	39.10	4.7	3,544	0.13%
2022/10/06	1	39.15	3	38.95	38.90	-2	3,668	-0.05%
2022/10/05	15	39.19	16	39.86	38.70	-1	3,719	-0.03%
2022/10/04	0	0.00	2	38.33	38.45	-2	3,730	-0.05%
2022/10/03	4	37.80	0	0.00	37.65	4	3,741	0.11%
2022/09/30	10	36.62	26	37.23	38.10	-16	3,801	-0.42%
2022/09/29	4	36.29	4	36.64	36.25	0	3,827	0.00%
2022/09/28	9	37.09	2	36.10	35.90	7	3,859	0.18%
2022/09/27	2	37.23	2	37.00	37.40	0	3,866	0.00%
2022/09/26	6	37.59	3	38.20	37.50	3	3,884	0.08%
2022/09/23	2	39.35	3	39.37	39.00	-1	3,951	-0.03%
2022/09/22	5	39.29	3	39.38	39.65	2	3,997	0.05%
2022/09/21	4	39.33	7.1	39.44	39.55	-3.1	4,029	-0.08%
2022/09/20	3	40.32	2	40.33	40.35	1	4,098	0.02%
2022/09/19	20	40.37	8	40.06	40.05	12	4,252	0.28%
2022/09/16	4	40.93	15.1	41.57	40.70	-11.1	4,372	-0.25%
2022/09/15	2	41.88	6	41.72	41.60	-4	4,449	-0.09%
2022/09/14	3	41.80	3	42.23	42.45	0	4,515	0.00%
2022/09/13	12	42.35	5	42.23	42.80	7	4,599	0.15%
2022/09/12	3	41.85	14	41.99	41.90	-11	4,685	-0.23%
2022/09/08	1	41.85	2.1	41.77	41.55	-1.1	4,817	-0.02%
2022/09/07	10	41.23	2	41.10	41.20	8	5,027	0.16%
2022/09/06	11	40.97	12	41.48	40.80	-1	5,431	-0.02%
2022/09/05	30.3	43.21	3	43.68	41.85	27.3	5,500	0.50%
2022/09/02	12.4	43.59	10	43.87	44.00	2.4	5,465	0.04%
2022/09/01	69	43.24	66	43.76	42.60	3	5,552	0.05%
2022/08/31	14	43.59	30.5	43.52	43.70	-16.5	5,750	-0.29%
2022/08/30	3	42.20	12.2	41.57	42.15	-9.2	5,832	-0.16%
2022/08/29	13	40.28	3	40.50	40.45	10	6,552	0.15%
2022/08/26	20	41.87	21	41.71	41.80	-1	6,924	-0.01%
2022/08/25	2	40.98	4	40.93	40.95	-2	7,712	-0.03%
2022/08/24	9	40.60	6	40.94	40.35	3	7,971	0.04%
2022/08/23	8	40.64	13	40.91	41.00	-5	8,142	-0.06%
2022/08/22	4	41.16	18	41.09	40.75	-14	8,267	-0.17%
2022/08/19	12	41.99	4.2	41.87	41.25	7.9	8,258	0.10%
2022/08/18	2	41.00	11	41.16	41.60	-9	8,270	-0.11%
2022/08/17	15.2	41.43	10.2	41.10	41.10	5	8,253	0.06%
2022/08/16	39	41.97	36	42.21	41.75	3	8,245	0.04%
2022/08/15	39	41.45	38	41.45	41.50	1	8,183	0.01%
2022/08/12	4	40.19	32	40.37	40.25	-28	8,134	-0.34%
2022/08/11	10.2	40.90	6	40.43	40.10	4.2	8,125	0.05%
2022/08/10	13	41.08	15	40.98	40.75	-2	8,086	-0.02%
2022/08/09	9	40.33	23	40.28	40.65	-14	8,024	-0.17%
2022/08/08	8	39.53	18	39.37	39.80	-10	7,978	-0.13%
2022/08/05	5	38.53	5	38.11	38.55	0	7,939	0.00%
2022/08/04	13	37.47	13	37.15	37.25	0	7,932	0.00%
2022/08/03	6	37.82	21	38.22	37.60	-15	7,932	-0.19%
2022/08/02	21.2	38.39	12	38.70	38.30	9.2	7,931	0.12%
2022/08/01	12	39.95	15	39.90	39.75	-3	7,891	-0.04%
2022/07/29	9	39.39	11	39.34	39.15	-2	7,858	-0.03%
2022/07/28	10	38.86	1	38.85	38.70	9	7,851	0.11%
2022/07/27	9	37.68	18	37.89	38.55	-9	7,808	-0.12%
2022/07/26	12	38.53	15	38.59	38.15	-3	7,807	-0.04%
2022/07/25	24	37.93	14	37.96	38.00	10	7,763	0.13%
2022/07/22	29	37.68	24.5	37.20	37.05	4.5	7,746	0.06%
2022/07/21	5	35.58	13	36.02	36.15	-8	7,640	-0.10%
2022/07/20	21	35.98	8	35.58	35.50	13	7,618	0.17%
2022/07/19	7	35.45	6	35.98	36.10	1	7,579	0.01%
2022/07/18	7.5	35.96	20	35.89	35.65	-12.5	7,549	-0.17%
2022/07/15	20	35.18	9	35.21	35.50	11	7,534	0.15%
2022/07/14	36	35.11	26.5	35.18	35.75	9.5	7,460	0.13%
2022/07/13	12	37.76	11	37.76	37.30	1	7,326	0.01%
2022/07/12	19	38.13	14	38.00	37.40	5	7,309	0.07%
2022/07/11	3	39.67	9	39.77	39.70	-6	7,307	-0.08%
2022/07/08	20	39.85	17	39.91	39.55	3	7,343	0.04%
2022/07/07	16.1	37.86	13	37.86	38.45	3.1	7,713	0.04%
2022/07/06	31	39.28	75	38.79	37.80	-44	7,847	-0.56%
2022/07/05	36	39.65	21	39.66	39.80	15	8,146	0.18%
2022/07/04	15	39.00	16	39.04	38.80	-1	8,498	-0.01%
2022/07/01	38	40.93	35.3	40.28	38.80	2.7	8,901	0.03%
2022/06/30	42	42.49	20	42.35	41.70	22	8,885	0.25%
2022/06/29	23	43.78	21	43.75	43.50	2	9,490	0.02%
2022/06/28	51.1	44.94	72	44.86	44.25	-20.9	9,690	-0.22%
2022/06/27	52.4	45.79	41	45.77	45.60	11.4	9,628	0.12%
2022/06/24	56	44.42	96.1	44.09	44.85	-40.1	9,490	-0.42%
2022/06/23	52	42.83	40.2	42.90	42.75	11.8	9,384	0.13%
2022/06/22	35	43.84	11	43.37	42.80	24	9,358	0.26%
2022/06/21	18.5	44.76	34	44.52	45.45	-15.5	9,373	-0.17%
2022/06/20	56	44.92	36	44.84	42.65	20	9,360	0.21%
2022/06/17	99	45.57	123	45.22	45.90	-24	9,340	-0.26%	大賣/
2022/06/16	70.2	46.89	63.5	47.51	45.05	6.7	9,253	0.07%
2022/06/15	159	47.86	160	48.05	46.50	-1	9,064	-0.01%	大買/大賣/
2022/06/14	52	46.17	59	45.96	46.80	-7	8,648	-0.08%
2022/06/13	30	45.94	26	46.26	46.25	4	8,523	0.05%
2022/06/10	62	47.18	124	47.09	46.85	-62	8,453	-0.73%	大賣/
2022/06/09	317	47.23	344	47.47	46.90	-27	8,270	-0.33%	大買/大賣/
2022/06/08	137	46.61	146	46.61	46.45	-9	7,865	-0.11%	大買/大賣/
2022/06/07	665	47.67	560.5	47.97	46.80	104.5	7,610	1.37%	大買/大賣/鉅額交易
2022/06/06	186	46.70	117	46.31	46.00	69	6,831	1.01%	大買/大賣/
2022/06/02	164	46.02	180.5	46.40	47.15	-16.5	6,442	-0.26%	大買/大賣/
2022/06/01	48.4	44.04	137	43.80	43.25	-88.6	5,640	-1.57%	大賣/
2022/05/31	23.1	43.09	48.2	43.17	43.30	-25.1	5,373	-0.47%
2022/05/30	123	42.32	132	42.26	42.30	-9	5,287	-0.17%	大買/大賣/
2022/05/27	4	40.56	3.2	40.54	40.60	0.8	5,150	0.02%
2022/05/26	21	41.05	21	41.17	40.00	0	5,173	0.00%
2022/05/25	6	40.04	4	39.91	40.00	2	5,144	0.04%
2022/05/24	10	40.61	2	40.38	39.25	8	5,178	0.15%
2022/05/23	18	40.78	24	40.93	40.70	-6	5,144	-0.12%
2022/05/20	4	39.20	15	39.41	39.05	-11	5,081	-0.22%
2022/05/19	0	0.00	3	38.80	38.95	-3	5,095	-0.06%
2022/05/18	0	0.00	1	39.00	38.90	-1	5,098	-0.02%
2022/05/17	10	38.57	1	38.60	38.60	9	5,143	0.17%
2022/05/16	2	38.35	0	0.00	38.10	2	5,226	0.04%
2022/05/13	3	38.32	3	38.45	38.10	0	5,261	0.00%
2022/05/12	7	38.73	4	38.51	38.00	3	5,301	0.06%
2022/05/11	7	39.54	4	39.65	38.85	3	5,332	0.06%
2022/05/10	9	38.45	6	38.17	39.00	3	5,427	0.06%
2022/05/09	1	40.00	0.2	39.75	38.90	0.8	5,506	0.01%
2022/05/06	1	40.75	2	40.22	40.85	-1	5,774	-0.02%
2022/05/05	1.2	40.16	19	40.40	40.85	-17.8	6,053	-0.29%
2022/05/04	17	39.89	4	40.39	39.80	13	6,258	0.21%
2022/05/03	1	40.50	9	40.63	40.20	-8	6,536	-0.12%
2022/04/29	0	0.00	3	39.95	39.50	-3	6,569	-0.05%
2022/04/28	8	40.39	5	40.29	39.30	3	6,630	0.05%
2022/04/27	4	39.34	1	39.60	39.40	3	6,799	0.04%
2022/04/26	5	39.99	0.2	40.50	40.50	4.8	6,956	0.07%
2022/04/25	7	40.72	5	40.76	40.85	2	6,974	0.03%
2022/04/22	21	41.93	13	42.00	41.70	8	7,011	0.11%
2022/04/21	24	42.10	6	42.28	42.10	18	7,023	0.26%
2022/04/20	3	41.03	6	41.55	41.00	-3	7,015	-0.04%
2022/04/19	3	40.85	1	40.90	41.00	2	7,040	0.03%
2022/04/18	4	40.88	2	40.50	40.35	2	7,054	0.03%
2022/04/15	13	42.69	3	42.25	41.80	10	7,040	0.14%
2022/04/14	30.5	43.00	4	43.20	43.10	26.5	7,033	0.38%
2022/04/13	106	44.55	99.5	44.68	43.75	6.5	7,047	0.09%	大買/
2022/04/12	105	43.30	122.2	43.43	43.45	-17.2	6,629	-0.26%	大買/大賣/
2022/04/11	60.2	43.57	23.1	43.56	42.55	37.1	6,476	0.57%
2022/04/08	87.5	43.26	90.2	43.20	43.80	-2.7	6,156	-0.04%
2022/04/07	93.7	43.44	106.1	43.39	42.95	-12.4	5,796	-0.21%	大賣/
2022/04/06	22	40.63	5	40.80	40.40	17	5,378	0.32%
2022/04/01	191.3	43.37	201.3	43.50	41.50	-10	5,326	-0.19%	大買/大賣/
2022/03/31	102	42.07	154.3	42.31	42.70	-52.3	4,699	-1.11%	大買/大賣/
2022/03/30	10	40.90	3	40.73	40.95	7	4,508	0.16%
2022/03/29	7.1	40.37	13	40.09	39.90	-5.9	4,507	-0.13%
2022/03/28	9	40.16	11	40.39	40.65	-2	4,522	-0.04%
2022/03/25	25	41.00	18	41.33	41.15	7	4,505	0.16%
2022/03/24	32.2	41.06	3	40.80	40.55	29.2	4,467	0.65%
2022/03/23	9	41.49	16.5	41.15	41.25	-7.5	4,439	-0.17%
2022/03/22	8	41.24	21	41.27	41.15	-13	4,403	-0.30%
2022/03/21	6.5	40.03	22	40.24	40.35	-15.5	4,325	-0.36%
2022/03/18	0	0.00	6	39.23	39.05	-6	4,386	-0.14%
2022/03/17	0	0.00	8	38.85	38.80	-8	4,468	-0.18%
2022/03/16	6	37.93	5	38.05	37.75	1	4,609	0.02%
2022/03/15	4	37.65	6	38.67	37.50	-2	4,702	-0.04%
2022/03/14	1	38.25	2	38.30	38.20	-1	4,761	-0.02%
2022/03/10	4	38.70	4	38.43	38.30	0	5,070	0.00%
2022/03/09	1	37.35	12	37.52	37.75	-11	5,219	-0.21%
2022/03/08	9.3	36.45	1	36.50	36.00	8.3	5,317	0.16%
2022/03/07	10	37.60	3	37.43	37.10	7	5,357	0.13%
2022/03/04	7.2	39.49	3	39.55	39.05	4.2	5,446	0.08%
2022/03/03	62.3	40.76	45.3	40.37	39.80	17	5,537	0.31%
2022/03/02	5	39.69	5	39.99	39.95	0	5,566	0.00%
2022/03/01	5.8	40.45	13	40.30	40.50	-7.2	5,708	-0.13%
2022/02/25	11	39.07	9	39.18	38.80	2	6,023	0.03%
2022/02/24	21	39.39	5	39.11	38.60	16	6,108	0.26%
2022/02/23	3	40.12	2	40.15	40.55	1	6,144	0.02%
2022/02/22	6.3	40.02	5	39.97	39.70	1.3	6,348	0.02%
2022/02/21	4	40.88	2	40.88	40.80	2	6,731	0.03%
2022/02/18	1	41.00	7	40.44	40.85	-6	6,936	-0.09%
2022/02/17	16	41.17	10	41.30	40.85	6	7,449	0.08%
2022/02/16	15	41.70	11	41.84	42.05	4	7,729	0.05%
2022/02/15	1	40.45	9	40.53	40.35	-8	7,766	-0.10%
2022/02/14	15	39.61	18	39.54	39.40	-3	7,968	-0.04%
2022/02/11	42	41.03	34.1	40.90	40.75	7.9	8,079	0.10%
2022/02/10	33.1	41.74	15.6	41.83	41.60	17.5	8,150	0.21%
2022/02/09	20	42.09	19	42.19	42.00	1	8,151	0.01%
2022/02/08	60.3	42.29	55.6	42.40	42.50	4.8	8,338	0.06%
2022/02/07	118	41.35	130.5	41.49	41.90	-12.5	8,113	-0.15%	大買/大賣/
2022/01/26	43	39.98	52	39.85	39.30	-9	7,866	-0.11%
2022/01/25	120.3	39.79	173	39.97	38.50	-52.7	7,821	-0.67%	大買/大賣/
2022/01/24	11.1	38.06	15	37.78	38.20	-3.9	7,673	-0.05%
2022/01/21	19	39.48	35	39.40	38.90	-16	7,730	-0.21%
2022/01/20	78.2	39.75	74.6	39.90	39.45	3.6	7,757	0.05%
2022/01/19	60.3	38.95	63.1	38.86	38.20	-2.8	7,660	-0.04%
2022/01/18	10	36.84	7	37.02	36.85	3	7,727	0.04%
2022/01/17	15	36.47	47	36.21	37.05	-32	7,792	-0.41%
2022/01/14	5	34.22	4	34.23	34.45	1	7,750	0.01%
2022/01/13	5	35.60	133	35.12	35.10	-128	7,752	-1.65%	大賣/鉅額交易
2022/01/12	7	35.79	181.2	35.48	35.50	-174.2	7,751	-2.25%	大賣/鉅額交易
2022/01/11	8	36.76	3	36.72	36.45	5	7,759	0.06%
2022/01/10	3	37.37	9.1	37.58	37.45	-6.1	7,749	-0.08%
2022/01/07	7	37.36	3	37.70	37.30	4	7,774	0.05%
2022/01/06	14	38.48	11	38.37	38.50	3	7,781	0.04%
2022/01/05	29.3	40.12	9	40.30	39.90	20.3	7,727	0.26%
2022/01/04	17	39.91	1	40.40	39.85	16	7,774	0.21%
2022/01/03	5.1	39.74	1	39.95	39.70	4.1	7,792	0.05%
2021/12/30	10	40.04	4.2	39.98	39.95	5.8	7,824	0.07%
2021/12/29	7.5	40.01	13.4	40.13	40.05	-5.9	7,915	-0.07%
2021/12/28	16.3	40.50	7	40.40	40.40	9.3	8,243	0.11%
2021/12/27	5.4	40.00	6	40.35	40.30	-0.6	8,295	-0.01%
2021/12/24	17.2	40.27	0	0.00	39.95	17.2	8,359	0.21%
2021/12/23	9	41.67	5	42.10	41.15	4	8,360	0.05%
2021/12/22	14	41.43	9	41.79	41.40	5	8,433	0.06%
2021/12/21	3	40.93	6	40.84	40.95	-3	8,597	-0.03%
2021/12/20	3.3	41.00	70	40.64	41.05	-66.7	8,603	-0.78%
2021/12/17	29.2	40.18	4	40.01	40.00	25.2	8,562	0.29%
2021/12/16	13.2	41.17	5	41.20	41.20	8.2	8,485	0.10%
2021/12/15	25	41.17	11	41.02	41.15	14	8,434	0.17%
2021/12/14	26.4	41.99	10	41.62	40.90	16.4	8,390	0.19%
2021/12/13	88	44.14	13	43.60	43.00	75	8,274	0.91%
2021/12/10	18	43.28	46	43.35	44.50	-28	8,162	-0.34%
2021/12/09	17	45.09	9	45.58	44.50	8	8,038	0.10%
2021/12/08	50	45.81	62.1	45.42	45.15	-12.1	7,958	-0.15%
2021/12/07	33.1	45.71	39	45.26	45.85	-5.9	7,912	-0.07%
2021/12/06	42	45.40	51	45.36	45.45	-9	7,813	-0.12%
2021/12/03	53.3	44.59	33	44.80	44.50	20.3	7,663	0.26%
2021/12/02	44.3	43.84	13	43.87	43.05	31.3	7,505	0.42%
2021/12/01	33	43.61	6.1	43.57	43.40	26.9	7,396	0.36%
2021/11/30	17	43.44	8	44.23	43.40	9	7,356	0.12%
2021/11/29	35	41.80	29	41.91	42.25	6	7,265	0.08%
2021/11/26	33	43.36	21	43.51	42.90	12	7,148	0.17%
2021/11/25	28	45.00	7	44.72	44.95	21	7,006	0.30%
2021/11/24	62	44.19	80.5	44.35	45.15	-18.5	6,847	-0.27%
2021/11/23	18	42.31	22	42.49	42.05	-4	6,516	-0.06%
2021/11/22	10.1	43.33	9	43.44	43.00	1.1	6,432	0.02%
2021/11/19	42	43.44	79	43.15	43.65	-37	6,353	-0.58%
2021/11/18	70.9	45.32	92	45.31	44.10	-21.1	6,144	-0.34%
2021/11/17	50	43.55	54	43.71	43.50	-4	5,726	-0.07%
2021/11/16	162.6	43.86	146.4	43.62	42.05	16.2	5,502	0.29%	大買/大賣/
2021/11/15	118	40.42	126	40.50	41.55	-8	4,984	-0.16%	大買/大賣/
2021/11/12	49	38.71	15	38.03	37.80	34	4,667	0.73%
2021/11/11	102	40.53	41	40.67	39.00	61	4,548	1.34%	大買/
2021/11/10	57	39.83	33.2	39.47	39.50	23.8	4,331	0.55%
2021/11/09	80.1	39.24	49.1	39.22	38.85	31	4,179	0.74%
2021/11/08	60	39.07	41	38.90	38.00	19	4,063	0.47%
2021/11/05	159	39.59	63.1	39.58	39.80	95.9	3,986	2.41%	大買/
2021/11/04	32	38.11	21	37.99	38.20	11	3,769	0.29%
2021/11/03	16	37.13	9	37.17	37.00	7	3,715	0.19%
2021/11/02	57	37.52	47	37.51	37.10	10	3,701	0.27%
2021/11/01	48	38.10	11.1	38.52	37.70	36.9	3,523	1.05%
2021/10/29	36	36.52	35	36.72	37.10	1	3,433	0.03%
2021/10/28	26	36.74	24.2	36.31	35.70	1.8	3,373	0.05%
2021/10/27	38.2	35.95	15	35.80	36.60	23.2	3,439	0.67%
2021/10/26	41	35.27	44.2	35.54	35.70	-3.2	3,391	-0.09%
2021/10/25	17	33.68	21	33.74	33.85	-4	3,153	-0.13%
2021/10/22	7	31.84	4	31.99	32.00	3	3,071	0.10%
2021/10/21	6	32.43	0	0.00	32.25	6	3,112	0.19%
2021/10/20	1	32.55	1	32.55	32.85	0	3,094	0.00%
2021/10/19	10	32.58	13	32.70	33.00	-3	3,099	-0.10%
2021/10/18	0	0.00	1	32.15	31.85	-1	3,073	-0.03%
2021/10/15	11	32.42	11	32.30	32.10	0	3,100	0.00%
2021/10/14	3	31.35	5	31.26	31.85	-2	3,070	-0.07%
2021/10/13	4	30.38	3	30.50	30.25	1	3,034	0.03%
2021/10/12	2	30.98	23	31.55	30.45	-21	3,022	-0.69%
2021/10/08	11	32.89	11	33.45	32.45	0	2,967	0.00%
2021/10/07	2	33.35	3	33.50	33.05	-1	2,948	-0.03%
2021/10/06	37	33.67	38	33.91	33.00	-1	2,963	-0.03%
2021/10/05	61	33.47	65	34.15	32.70	-4	2,869	-0.14%
2021/10/04	6	31.86	18	32.65	33.10	-12	2,536	-0.47%
2021/10/01	31	32.87	20	32.61	30.85	11	2,491	0.44%
2021/09/30	8	31.71	8	32.84	33.20	0	2,443	0.00%
2021/09/29	32	32.47	11	33.57	32.00	21	2,568	0.82%
2021/09/28	41.2	33.82	31	33.81	32.80	10.2	2,567	0.40%
2021/09/27	1	32.05	8	31.73	31.70	-7	2,393	-0.29%
2021/09/24	1	30.45	0	0.00	30.25	1	2,400	0.04%
2021/09/23	1	30.75	7	30.36	30.25	-6	2,468	-0.24%
2021/09/22	1	30.20	20	30.10	30.10	-19	2,500	-0.76%
2021/09/17	4	30.93	0.1	31.30	31.10	3.9	2,540	0.15%
2021/09/16	2	32.00	0	0.00	31.25	2	2,550	0.08%
2021/09/15	2	32.00	7	32.01	31.95	-5	2,544	-0.20%
2021/09/14	28	33.01	24	32.59	32.20	4	2,546	0.16%
2021/09/13	8	31.41	7	31.80	31.70	1	2,509	0.04%
2021/09/10	8	31.88	6	31.67	31.40	2	2,492	0.08%
2021/09/09	23	32.26	35	32.52	32.75	-12	2,447	-0.49%
2021/09/08	3	29.95	0	0.00	29.80	3	2,374	0.13%
2021/09/07	20	31.40	151	30.85	30.70	-131	2,373	-5.52%	大賣/鉅額交易
2021/09/06	30	32.37	5.1	32.70	31.75	25	2,365	1.05%
2021/09/03	151	32.87	70	32.96	33.00	81	2,359	3.43%	大買/
2021/09/02	20	31.63	2	31.78	32.00	18	2,337	0.77%
2021/09/01	1	31.25	0	0.00	31.10	1	2,301	0.04%
2021/08/30	1	31.50	2	31.35	31.35	-1	2,298	-0.04%
2021/08/26	0	0.00	1	30.95	31.20	-1	2,278	-0.04%
2021/08/25	1	31.20	0	0.00	31.30	1	2,257	0.04%
2021/08/24	1	30.85	1	31.00	30.85	0	2,252	0.00%
2021/08/23	2	29.85	0	0.00	29.90	2	2,247	0.09%
2021/08/18	2	28.98	6	29.07	31.10	-4	2,330	-0.17%
2021/08/17	2	29.10	5	29.15	28.90	-3	2,319	-0.13%
2021/08/16	6	29.58	6	29.71	29.15	0	2,316	0.00%
2021/08/13	4	31.41	0	0.00	31.05	4	2,297	0.17%
2021/08/12	2	31.58	6	31.59	31.35	-4	2,295	-0.17%
2021/08/11	18	31.98	23	31.62	31.05	-5	2,300	-0.22%
2021/08/10	16	33.54	2	32.95	32.90	14	2,272	0.62%
2021/08/09	1	35.99	10	35.15	35.10	-9	2,218	-0.40%
2021/08/06	8	36.91	3	37.60	36.50	5	2,215	0.23%
2021/08/05	7	38.66	12	38.50	38.25	-5	2,210	-0.23%
2021/08/04	13	38.54	7	38.72	38.35	6	2,225	0.27%
2021/08/03	9.1	38.85	16	38.69	38.70	-6.9	2,185	-0.32%
2021/08/02	44	38.66	34	38.88	39.20	10	2,114	0.47%
2021/07/30	11	36.71	27	36.77	36.50	-16	1,928	-0.83%
2021/07/29	0	0.00	3	34.70	35.00	-3	1,859	-0.16%
2021/07/28	7	33.88	2	33.30	33.60	5	1,858	0.27%
2021/07/27	15	36.56	9	36.36	35.10	6	1,864	0.32%
2021/07/26	1	35.85	3	35.80	35.50	-2	1,836	-0.11%
2021/07/23	3	35.10	10	35.42	35.55	-7	1,828	-0.38%
2021/07/22	6	33.94	5	33.98	33.85	1	1,816	0.06%
2021/07/21	2	33.55	5	34.02	33.25	-3	1,806	-0.17%
2021/07/20	6	34.53	1	34.00	34.05	5	1,768	0.28%
2021/07/19	5	35.20	2	35.10	35.05	3	1,759	0.17%
2021/07/16	3	35.62	2	35.75	35.65	1	1,774	0.06%
2021/07/15	3	35.58	0	0.00	35.50	3	1,778	0.17%
2021/07/14	11	36.43	7	35.96	35.35	4	1,777	0.23%
2021/07/13	20	38.18	25.1	38.61	36.95	-5.1	1,760	-0.29%
2021/07/12	3	37.20	2.3	37.32	37.10	0.7	1,705	0.04%
2021/07/09	7	37.37	10	37.15	36.90	-3	1,695	-0.18%
2021/07/08	26.2	38.91	24	38.23	37.95	2.2	1,702	0.13%
2021/07/07	7	37.92	19	37.68	37.55	-12	1,709	-0.70%
2021/07/06	65.4	39.54	35.1	39.29	38.45	30.3	1,717	1.77%
2021/07/05	32	37.47	21	37.35	38.35	11	1,591	0.69%
2021/07/02	1	34.90	0.2	35.15	34.90	0.8	1,550	0.05%
2021/07/01	6	35.47	7.2	35.62	35.00	-1.2	1,602	-0.07%
2021/06/30	4	35.35	9.3	34.67	35.80	-5.3	1,688	-0.31%
2021/06/29	14	32.84	9	33.81	33.05	5	1,671	0.30%
2021/06/28	11	31.27	2	32.00	33.90	9	1,655	0.55%
2021/06/25	3	31.13	14	31.49	31.40	-11	1,624	-0.68%
2021/06/24	12	30.30	0	0.00	30.00	12	1,635	0.73%
2021/06/23	0	0.00	5	29.69	30.20	-5	1,634	-0.31%
2021/06/22	6	28.80	7	28.70	28.65	-1	1,630	-0.06%
2021/06/21	1	28.90	0	0.00	28.70	1	1,641	0.06%
2021/06/18	3	30.15	0	0.00	30.10	3	1,661	0.18%
2021/06/15	0	0.00	1	30.45	30.50	-1	1,708	-0.06%
2021/06/10	0	0.00	1	30.55	30.55	-1	1,727	-0.06%
2021/06/09	1	30.20	2	30.30	30.20	-1	1,736	-0.06%
2021/06/08	2	30.10	0	0.00	30.15	2	1,751	0.11%
2021/06/07	0.2	29.20	0	0.00	29.15	0.2	1,762	0.01%
2021/06/04	2	29.50	1	29.75	29.40	1	1,782	0.06%
2021/06/02	0	30.10	2	30.20	30.15	-2	1,846	-0.11%
2021/05/31	0	0.00	2	30.23	30.20	-2	1,874	-0.11%
2021/05/28	7	30.65	3	30.65	30.65	4	1,888	0.21%
2021/05/27	8	31.02	1	31.90	30.50	7	1,913	0.37%
2021/05/26	3	31.50	1.2	30.74	32.20	1.9	1,915	0.10%
2021/05/25	0	0.00	1	28.35	29.30	-1	1,935	-0.05%
2021/05/24	2	26.68	1	25.70	26.65	1	1,982	0.05%
2021/05/21	1	26.20	2	26.10	26.25	-1	2,054	-0.05%
2021/05/20	3	26.10	2	26.05	26.15	1	2,175	0.05%
2021/05/19	4	26.71	1	27.55	26.15	3	2,202	0.14%
2021/05/18	1	25.20	2.2	26.24	27.25	-1.2	2,211	-0.05%
2021/05/17	0	0.00	2	25.65	24.80	-2	2,232	-0.09%
2021/05/14	3	27.65	0	0.00	26.35	3	2,227	0.13%
2021/05/13	2	26.80	3	26.52	27.00	-1	2,215	-0.05%
2021/05/12	4	28.28	2	30.10	27.75	2	2,197	0.09%
2021/05/11	2.2	31.04	26	32.24	30.80	-23.9	2,215	-1.08%
2021/05/06	0	0.00	1	34.45	34.40	-1	2,272	-0.04%
2021/05/05	2	33.88	0	0.00	33.65	2	2,287	0.09%
2021/05/04	1.1	33.36	20	32.88	32.90	-18.9	2,364	-0.80%
2021/05/03	1.1	35.14	5	35.54	35.00	-3.9	2,360	-0.17%
2021/04/29	1.1	37.32	16	37.18	37.10	-14.9	2,356	-0.63%
2021/04/28	2	37.25	2	37.43	37.30	0	2,374	0.00%
2021/04/27	4	37.99	6	38.05	37.80	-2	2,405	-0.08%
2021/04/26	6	38.25	1	38.25	38.20	5	2,420	0.21%
2021/04/23	2	37.90	0	0.00	38.00	2	2,436	0.08%
2021/04/22	3.2	38.09	3	38.30	37.70	0.2	2,468	0.01%
2021/04/21	2	38.75	0	0.00	38.60	2	2,455	0.08%
2021/04/20	8	39.26	0	0.00	39.00	8	2,478	0.32%
2021/04/19	1	38.95	1	39.15	38.95	0	2,522	0.00%
2021/04/14	2	38.60	5	38.76	38.50	-3	2,618	-0.11%
2021/04/13	3.6	39.26	1	38.90	38.80	2.6	2,642	0.10%
2021/04/12	2	40.28	7	40.41	39.75	-5	2,657	-0.19%
2021/04/09	9.1	41.95	14.5	42.20	41.65	-5.4	2,658	-0.20%
2021/04/08	5	43.48	25	43.30	43.80	-20	2,631	-0.76%
2021/04/07	22	43.23	14	43.26	43.60	8	2,621	0.31%
2021/04/06	19	42.27	31.9	41.80	44.00	-12.9	2,567	-0.50%
2021/04/01	15	40.23	9	40.06	40.15	6	2,509	0.24%
2021/03/31	7	38.61	2	38.20	38.20	5	2,574	0.19%
2021/03/30	4	39.01	0	0.00	39.10	4	2,591	0.15%
2021/03/29	8	39.32	7.2	39.61	39.70	0.9	2,588	0.03%
2021/03/26	1	37.50	0	0.00	37.80	1	2,594	0.04%
2021/03/25	0	0.00	5	38.09	37.45	-5	2,637	-0.19%
2021/03/24	5.1	37.49	5	37.45	37.45	0.1	2,662	0.00%
2021/03/23	8	38.83	2	38.75	38.25	6	2,673	0.22%
2021/03/22	14	39.48	1	39.30	39.15	13	2,662	0.49%
2021/03/19	2	40.15	4	40.32	40.05	-2	2,679	-0.08%
2021/03/18	4	39.94	4	39.80	40.95	0	2,686	0.00%
2021/03/17	1	39.45	13	39.51	39.45	-12	2,710	-0.44%
2021/03/16	3	39.80	1	40.20	39.50	2	2,737	0.07%
2021/03/15	2	39.85	3.1	40.19	39.90	-1.1	2,774	-0.04%
2021/03/12	6.5	39.75	2	40.05	39.40	4.5	2,845	0.16%
2021/03/11	5	39.71	0	0.00	39.90	5	3,008	0.17%
2021/03/10	0	0.00	0.1	40.20	39.70	-0.1	3,231	0.00%
2021/03/09	3.3	39.34	0	0.00	39.70	3.3	3,461	0.09%
2021/03/08	4.3	41.73	26	41.44	40.80	-21.8	3,641	-0.60%
2021/03/05	1	42.40	6.2	42.57	42.35	-5.2	3,669	-0.14%
2021/03/04	2	42.75	2	42.98	42.95	0	3,788	0.00%
2021/03/03	3.2	42.66	10	42.00	42.85	-6.9	3,801	-0.18%
2021/03/02	2	45.33	7	44.69	43.60	-5	3,807	-0.13%
2021/02/26	14	44.18	35	44.34	44.85	-21	3,845	-0.55%
2021/02/25	25	44.95	30	43.82	45.55	-5	3,906	-0.13%
2021/02/24	10	43.75	24	43.39	43.15	-14	3,993	-0.35%
2021/02/23	19	44.59	9	44.59	45.00	10	4,048	0.25%
2021/02/22	31	44.29	19	44.22	45.55	12	4,054	0.30%
2021/02/19	8	41.07	16	40.22	41.45	-8	3,988	-0.20%
2021/02/18	17	39.82	2	39.70	40.05	15	4,055	0.37%
2021/02/17	3	39.98	4	39.68	40.00	-1	4,124	-0.02%
2021/02/05	7	38.91	5	38.82	38.30	2	4,118	0.05%
2021/02/04	1	39.20	3	39.13	38.95	-2	4,168	-0.05%
2021/02/03	8	38.64	7	39.79	38.65	1	4,249	0.02%
2021/02/02	6	39.48	10.1	39.64	39.30	-4.1	4,321	-0.09%
2021/02/01	1	36.00	1	37.30	38.05	0	4,378	0.00%
2021/01/29	3	39.18	3.2	39.79	38.00	-0.2	4,542	0.00%
2021/01/28	4	37.60	6.1	38.84	38.95	-2.1	4,791	-0.04%
2021/01/27	8	38.36	3.3	38.32	38.00	4.8	5,020	0.09%
2021/01/26	7.1	38.94	2.3	38.56	38.60	4.9	5,387	0.09%
2021/01/25	2	35.43	5.3	36.31	36.90	-3.3	5,574	-0.06%
2021/01/22	1	33.10	1	33.45	33.55	0	5,613	0.00%
2021/01/21	1	34.15	3	34.77	34.20	-2	5,605	-0.04%
2021/01/20	10.5	34.68	2	36.45	34.05	8.5	5,602	0.15%
2021/01/19	3	36.55	0	0.00	36.35	3	5,579	0.05%
2021/01/18	0.2	37.50	6	37.33	37.20	-5.8	5,586	-0.10%
2021/01/15	12	39.09	4.4	38.97	38.70	7.6	5,587	0.14%
2021/01/14	1	37.80	3	38.00	37.95	-2	5,599	-0.04%
2021/01/13	3	37.43	8	37.20	38.20	-5	5,663	-0.09%
2021/01/12	8.3	36.37	9	37.72	35.95	-0.8	5,738	-0.01%
2021/01/11	8	37.39	57	36.48	37.65	-49	5,783	-0.85%
2021/01/08	20	39.34	10.1	39.35	39.05	10	5,781	0.17%
2021/01/07	0	0.00	12	40.17	40.00	-12	5,826	-0.21%
2021/01/06	19.3	40.74	8	40.45	39.80	11.3	5,971	0.19%
2021/01/05	27	41.85	27.5	43.34	41.60	-0.5	5,985	-0.01%
2021/01/04	1	42.90	38.3	42.74	42.80	-37.3	6,044	-0.62%
2020/12/31	13	41.48	26	41.72	41.30	-13	6,066	-0.21%
2020/12/30	11	41.89	13	41.16	42.00	-2	6,061	-0.03%
2020/12/29	9	39.77	35	39.83	39.50	-26	6,028	-0.43%
2020/12/28	47	39.19	15	39.28	39.15	32	6,021	0.53%
2020/12/25	104.3	40.34	10	40.24	40.35	94.3	5,973	1.58%	大買/
2020/12/24	7	42.14	3	42.53	41.80	4	5,891	0.07%
2020/12/23	6	41.50	6	41.55	42.50	0	5,922	0.00%
2020/12/22	10	42.10	45	42.32	41.50	-35	5,968	-0.59%
2020/12/21	41.3	41.53	8	42.13	41.30	33.3	6,036	0.55%
2020/12/18	11	43.15	4	43.05	43.00	7	6,038	0.12%
2020/12/17	3	44.22	1	44.50	44.05	2	6,032	0.03%
2020/12/16	2	44.83	10.6	44.84	44.90	-8.6	6,063	-0.14%
2020/12/15	16	44.28	41	44.56	43.75	-25	6,138	-0.41%
2020/12/14	2	44.73	51.3	45.07	44.90	-49.3	6,110	-0.81%
2020/12/11	66	45.44	35	45.97	45.30	31	6,101	0.51%
2020/12/10	50	45.81	18	46.01	45.50	32	6,081	0.53%
2020/12/09	28.8	46.40	18	46.59	46.45	10.8	6,052	0.18%
2020/12/08	42	47.37	11.3	47.08	47.20	30.8	6,016	0.51%
2020/12/07	50.7	45.58	59	45.31	45.15	-8.3	5,945	-0.14%
2020/12/04	51.3	50.48	45	50.91	49.90	6.3	5,781	0.11%
2020/12/03	84	52.99	41	51.81	54.90	43	5,571	0.77%
2020/12/02	35	48.64	53	48.90	50.70	-18	5,343	-0.34%
2020/12/01	4	45.25	23	45.86	46.10	-19	5,163	-0.37%
2020/11/30	37	45.62	94	45.99	45.00	-57	5,127	-1.11%
2020/11/27	49	47.00	7	46.86	47.05	42	5,031	0.83%
2020/11/26	3	47.18	11.7	47.22	47.30	-8.7	5,032	-0.17%
2020/11/25	20	47.31	13	47.18	47.20	7	5,055	0.14%
2020/11/24	60	48.18	24	47.84	47.00	36	5,030	0.72%
2020/11/23	58	48.38	37.1	47.71	48.80	20.9	5,037	0.41%
2020/11/20	42	49.29	82	48.67	48.35	-40	4,954	-0.81%
2020/11/19	94.1	48.65	18	49.39	50.40	76.1	4,860	1.57%
2020/11/18	14	48.06	73	47.82	48.05	-59	4,789	-1.23%
2020/11/17	38	48.39	26	48.29	48.30	12	4,737	0.25%
2020/11/16	46	47.28	32	46.80	47.85	14	4,689	0.30%
2020/11/13	18	45.83	27	45.57	45.75	-9	4,663	-0.19%
2020/11/12	17	45.67	23	45.56	45.75	-6	4,666	-0.13%
2020/11/11	53	46.63	9	46.24	47.05	44	4,679	0.94%
2020/11/10	14	45.36	82	45.21	44.90	-68	4,623	-1.47%
2020/11/09	33	46.95	14	46.82	46.50	19	4,551	0.42%
2020/11/06	28	47.23	28	47.14	47.60	0	4,465	0.00%
2020/11/05	61	47.33	70.1	47.37	46.00	-9.1	4,329	-0.21%
2020/11/04	101	45.01	68.5	44.62	45.00	32.5	4,100	0.79%	大買/
2020/11/03	44.1	42.48	55.5	41.97	45.10	-11.4	3,930	-0.29%
2020/11/02	94.5	39.89	61	39.77	41.00	33.5	3,561	0.94%
2020/10/30	12	37.04	3	37.68	37.45	9	3,310	0.27%
2020/10/29	1	35.60	3	35.28	35.85	-2	3,264	-0.06%
2020/10/28	11	36.01	25	35.96	35.65	-14	3,285	-0.43%
2020/10/27	2	36.63	4	36.35	36.35	-2	3,293	-0.06%
2020/10/26	1	36.70	1	36.15	36.10	0	3,298	0.00%
2020/10/23	1	37.20	2	37.03	37.00	-1	3,313	-0.03%
2020/10/22	12	37.12	1	38.10	36.95	11	3,366	0.33%
2020/10/21	13	38.81	54	38.83	38.30	-41	3,397	-1.21%
2020/10/20	69	40.42	18	40.05	39.85	51	3,428	1.49%
2020/10/19	3	39.22	43	39.05	39.50	-40	3,365	-1.19%
2020/10/16	10	38.45	11	37.64	38.00	-1	3,327	-0.03%
2020/10/15	12	39.28	1	39.00	39.00	11	3,279	0.34%
2020/10/14	6	39.83	18	39.31	38.95	-12	3,255	-0.37%
2020/10/13	17	37.60	2	37.78	38.00	15	3,197	0.47%
2020/10/12	5	37.02	9	37.61	37.95	-4	3,207	-0.12%
2020/10/08	8	35.93	27	36.13	36.20	-19	3,144	-0.60%
2020/10/07	10	34.05	2	33.95	34.20	8	3,112	0.26%
2020/10/06	8	33.61	2	34.15	33.95	6	3,158	0.19%
2020/10/05	6	32.72	2	33.80	32.80	4	3,261	0.12%
2020/09/30	3	33.43	5	33.90	33.80	-2	3,421	-0.06%
2020/09/29	4	33.90	3	33.87	33.50	1	3,470	0.03%
2020/09/28	1	32.30	122	33.06	34.10	-121	3,617	-3.34%	大賣/鉅額交易
2020/09/25	110	30.87	104	32.69	31.10	6	3,636	0.17%	大買/大賣/
2020/09/24	131.3	33.35	121	32.60	32.55	10.3	3,686	0.28%	大買/大賣/
2020/09/23	15	35.69	13	35.87	35.30	2	3,768	0.05%
2020/09/22	9	36.70	5	37.28	36.50	4	3,926	0.10%
2020/09/21	27	38.49	53	38.91	38.00	-26	3,973	-0.65%
2020/09/18	69	38.31	15	37.55	39.10	54	3,924	1.38%
2020/09/17	3	36.47	0	0.00	36.30	3	3,846	0.08%
2020/09/16	14	36.45	2	36.50	36.15	12	3,857	0.31%
2020/09/15	96	36.66	0	0.00	36.60	96	3,857	2.49%
2020/09/14	3	36.40	0	0.00	36.50	3	3,848	0.08%
2020/09/11	2	35.85	2	35.40	35.75	0	3,861	0.00%
2020/09/10	0.1	35.95	0	0.00	36.10	0.1	3,900	0.00%
2020/09/09	0	0.00	3	35.43	36.80	-3	3,897	-0.08%
2020/09/08	1	35.90	10	36.00	35.85	-9	3,901	-0.23%
2020/09/07	0	0.00	2	37.05	36.50	-2	3,904	-0.05%
2020/09/04	17	36.53	15	36.58	36.65	2	3,934	0.05%
2020/09/03	0	0.00	22	37.43	37.30	-22	3,949	-0.56%
2020/09/02	1	38.05	3	38.02	37.90	-2	4,035	-0.05%
2020/09/01	4	39.04	8	39.01	38.80	-4	4,047	-0.10%
2020/08/31	4	39.54	17	39.13	39.35	-13	4,041	-0.32%
2020/08/28	7	38.78	6	38.50	38.90	1	4,039	0.02%
2020/08/27	21	39.46	9	38.94	39.00	12	4,027	0.30%
2020/08/26	7	37.65	6	37.56	37.70	1	3,958	0.03%
2020/08/25	3	35.25	1	35.60	35.05	2	3,924	0.05%
2020/08/24	3	34.82	3	35.25	34.90	0	3,927	0.00%
2020/08/21	2	33.90	3	34.30	34.35	-1	3,956	-0.03%
2020/08/20	7	33.24	9	33.65	33.80	-2	3,992	-0.05%
2020/08/19	13	35.12	26	35.31	35.80	-13	4,003	-0.32%
2020/08/18	4	33.66	4	34.66	33.35	0	4,024	0.00%
2020/08/17	5	34.18	40	35.30	34.50	-35	4,020	-0.87%
2020/08/14	4	36.21	6	36.13	36.10	-2	3,998	-0.05%
2020/08/13	3	36.53	0	0.00	36.50	3	4,017	0.07%
2020/08/12	1	36.50	2	37.00	37.20	-1	4,108	-0.02%
2020/08/11	11	38.44	2	37.93	37.20	9	4,127	0.22%
2020/08/10	10	38.71	1	39.20	38.60	9	4,182	0.22%
2020/08/07	16	39.73	25.3	39.19	39.90	-9.3	4,209	-0.22%
2020/08/06	1	37.00	1	36.95	36.90	0	4,169	0.00%
2020/08/05	1	36.75	0	0.00	37.00	1	4,217	0.02%
2020/08/04	12	37.00	8	36.97	36.75	4	4,335	0.09%
2020/08/03	3	37.28	11	36.91	37.20	-8	4,593	-0.17%
2020/07/31	25	38.15	6	37.89	38.15	19	4,819	0.39%
2020/07/30	9	37.16	32	37.70	37.75	-23	4,995	-0.46%
2020/07/29	10	35.56	44	35.55	36.70	-34	5,103	-0.67%
2020/07/28	53	37.39	12	36.96	36.20	41	5,147	0.80%
2020/07/27	7	37.78	22	38.40	37.55	-15	5,174	-0.29%
2020/07/24	26	40.63	11	41.61	39.95	15	5,227	0.29%
2020/07/23	3	41.22	8	41.47	42.05	-5	5,389	-0.09%
2020/07/22	15	41.31	23	40.25	41.35	-8	5,464	-0.15%
2020/07/21	16	38.76	1	39.70	38.90	15	5,613	0.27%
2020/07/20	3.5	36.17	5	36.45	38.70	-1.5	5,708	-0.03%
2020/07/17	26	40.39	118	39.07	38.55	-92	5,734	-1.60%	大賣/
2020/07/16	11.3	39.07	19.5	40.13	41.10	-8.2	5,708	-0.14%
2020/07/15	3	37.07	5.5	37.59	37.40	-2.5	5,689	-0.04%
2020/07/14	4	37.51	33.1	37.84	38.00	-29.1	5,754	-0.51%
2020/07/13	16	38.03	18	38.11	37.85	-2	5,826	-0.03%
2020/07/10	32	37.46	28	38.39	36.95	4	5,806	0.07%
2020/07/09	42	37.54	107	37.34	38.60	-65	5,696	-1.14%	大賣/
2020/07/08	11	33.81	2	34.60	35.10	9	5,540	0.16%
2020/07/07	121	30.84	3	29.55	31.95	118	5,497	2.15%	大買/鉅額交易
2020/07/06	54	29.48	31	30.01	29.05	23	5,361	0.43%
2020/07/03	40	28.81	13	28.69	28.75	27	5,356	0.50%
2020/07/02	51	28.79	11	28.85	28.60	40	5,270	0.76%
2020/07/01	26	27.23	10	27.40	27.90	16	5,129	0.31%
2020/06/30	82	23.95	7	24.64	25.40	75	4,946	1.52%
2020/06/24	5	23.30	0	0.00	23.35	5	4,888	0.10%
2020/06/23	1	23.25	5	23.65	23.40	-4	4,893	-0.08%
2020/06/22	0	0.00	1	24.25	23.75	-1	4,894	-0.02%
2020/06/19	1	23.85	4	23.60	23.60	-3	4,908	-0.06%
2020/06/18	0.5	23.90	43	24.00	23.90	-42.5	4,915	-0.86%
2020/06/17	8	24.13	10	24.11	24.35	-2	4,923	-0.04%
2020/06/16	0	0.00	2	23.30	23.00	-2	4,915	-0.04%
2020/06/15	3	23.05	10	23.13	23.00	-7	4,966	-0.14%
2020/06/12	6	22.80	2	22.00	23.55	4	4,969	0.08%
2020/06/11	4	23.53	31	23.74	23.00	-27	4,978	-0.54%
2020/06/10	41	24.24	2	24.03	24.20	39	4,963	0.79%
2020/06/09	22	23.26	37	22.99	23.65	-15	4,954	-0.30%
2020/06/08	9	24.84	24	25.02	24.75	-15	4,927	-0.30%
2020/06/05	1	25.30	6	25.61	25.45	-5	5,001	-0.10%
2020/06/04	31	25.52	12	25.49	25.30	19	5,034	0.38%
2020/06/03	33	26.35	0	0.00	25.90	33	5,021	0.66%
2020/06/02	26	26.49	1	26.50	26.30	25	4,997	0.50%
2020/06/01	9	26.06	0	0.00	25.85	9	4,969	0.18%
2020/05/28	2	25.60	0	0.00	25.35	2	5,002	0.04%
2020/05/27	12	26.55	1	25.80	25.95	11	4,993	0.22%
2020/05/26	3	26.83	11	27.04	26.65	-8	5,035	-0.16%
2020/05/25	6	26.50	24	26.71	26.95	-18	5,006	-0.36%
2020/05/22	1	25.75	1	25.45	25.30	0	4,962	0.00%
2020/05/21	32	26.01	10	26.08	25.80	22	4,965	0.44%
2020/05/20	19	25.73	18	25.33	25.15	1	4,982	0.02%
2020/05/19	28	25.96	15	25.55	25.95	13	4,961	0.26%
2020/05/18	1	24.05	0	0.00	24.10	1	4,876	0.02%
2020/05/15	9	24.32	38	24.16	24.50	-29	4,862	-0.60%
2020/05/14	9	24.80	33	24.82	24.50	-24	4,797	-0.50%
2020/05/13	0	0.00	2	26.03	26.05	-2	4,810	-0.04%
2020/05/12	6	26.28	4	26.61	26.10	2	4,859	0.04%
2020/05/11	24	26.03	26	24.88	26.20	-2	4,863	-0.04%
2020/05/08	29	27.99	33	27.10	26.15	-4	4,859	-0.08%
2020/05/07	26	26.46	28	27.40	27.40	-2	4,664	-0.04%
2020/05/06	5	24.90	29	24.08	24.95	-24	4,554	-0.53%
2020/05/05	14	22.17	14	22.99	22.70	0	4,469	0.00%
2020/05/04	10	22.71	5	23.04	22.80	5	4,394	0.11%
2020/04/30	8	23.79	26	24.08	23.60	-18	4,351	-0.41%
2020/04/29	25	23.15	26.7	23.73	23.80	-1.7	4,310	-0.04%
2020/04/28	44	24.44	28	24.77	23.75	16	4,265	0.38%
2020/04/27	26	22.89	20	23.24	23.35	6	4,021	0.15%
2020/04/24	13	20.76	17	20.42	21.25	-4	3,958	-0.10%
2020/04/23	33	19.34	26	19.46	19.70	7	3,853	0.18%
2020/04/22	21	17.67	39	18.26	18.45	-18	3,750	-0.48%
2020/04/21	19	17.88	12	17.86	17.25	7	3,695	0.19%
2020/04/20	24	18.25	50	18.45	18.40	-26	3,684	-0.71%
2020/04/17	39	17.38	14	17.68	18.05	25	3,645	0.69%
2020/04/16	43	16.73	19	16.96	17.40	24	3,539	0.68%
2020/04/15	16	16.08	31	15.82	16.35	-15	3,430	-0.44%
2020/04/14	15	15.00	0	0.00	14.90	15	3,392	0.44%
2020/04/13	12	14.92	0	0.00	14.65	12	3,409	0.35%
2020/04/10	10	14.73	1	14.80	14.95	9	3,454	0.26%
2020/04/09	3	14.73	37	15.17	14.45	-34	3,456	-0.98%
2020/04/08	43	15.34	3	14.45	15.30	40	3,516	1.14%
2020/04/07	8	13.94	0	0.00	14.30	8	3,580	0.22%
2020/04/06	0	0.00	10	12.00	13.00	-10	3,728	-0.27%
2020/04/01	3	11.65	12	11.75	11.85	-9	3,794	-0.24%
2020/03/31	12	11.24	22	11.24	10.80	-10	3,798	-0.26%
2020/03/30	2	10.55	1	10.35	11.10	1	3,813	0.03%
2020/03/27	1	11.45	0	0.00	10.75	1	3,816	0.03%
2020/03/26	0	0.00	4	10.80	10.85	-4	3,800	-0.11%
2020/03/25	30	11.19	5	11.10	11.20	25	3,786	0.66%
2020/03/24	7	10.67	4	10.63	10.60	3	3,760	0.08%
2020/03/23	4	10.13	1	10.00	10.05	3	3,749	0.08%
2020/03/20	4	11.05	1	10.65	11.05	3	3,719	0.08%
2020/03/19	2	10.23	18	10.05	10.05	-16	3,688	-0.43%
2020/03/18	0	0.00	62.7	11.61	11.15	-62.7	3,662	-1.71%
2020/03/17	45	12.68	20	12.13	12.10	25	3,681	0.68%
2020/03/16	0	0.00	2	14.00	13.35	-2	3,689	-0.05%
2020/03/13	7	13.58	70	13.45	14.50	-63	3,742	-1.68%
2020/03/12	29	15.18	109	15.14	14.90	-80	3,782	-2.12%	大賣/
2020/03/11	6	15.90	123	16.55	16.55	-117	3,816	-3.07%	大賣/鉅額交易
2020/03/10	76	14.58	4	14.84	15.05	72	3,725	1.93%
2020/03/09	21	14.49	1	14.45	13.70	20	3,670	0.54%
2020/03/06	4	15.03	5	15.00	14.90	-1	3,683	-0.03%
2020/03/05	2	15.50	0	0.00	15.25	2	3,750	0.05%
2020/03/04	3	15.23	29	15.47	15.20	-26	3,785	-0.69%
2020/03/03	51	16.60	2	16.20	16.10	49	3,761	1.30%
2020/03/02	5	16.10	3	16.55	16.35	2	3,725	0.05%
2020/02/27	13	16.42	100	15.92	15.90	-87	3,684	-2.36%
2020/02/26	10	18.22	1	18.10	17.50	9	3,588	0.25%
2020/02/25	2	18.28	0	0.00	18.40	2	3,547	0.06%
2020/02/24	4	18.78	5.1	19.00	18.90	-1.1	3,500	-0.03%
2020/02/21	5	19.50	7	19.67	19.35	-2	3,458	-0.06%
2020/02/20	11.1	18.69	1	18.80	18.70	10.1	3,377	0.30%
2020/02/19	12	19.21	2	19.08	19.00	10	3,338	0.30%
2020/02/18	3	19.20	0	0.00	19.25	3	3,309	0.09%
2020/02/17	13	19.33	2	19.75	19.55	11	3,274	0.34%
2020/02/14	61	19.58	1	18.55	19.70	60	3,236	1.85%
2020/02/13	10	19.99	52	18.91	19.00	-42	3,138	-1.34%
2020/02/12	24	20.83	8.4	20.53	20.20	15.6	3,034	0.51%
2020/02/11	1	20.50	4	20.15	20.60	-3	2,955	-0.10%
2020/02/10	7	19.20	5	19.44	19.20	2	2,815	0.07%
2020/02/07	2	19.38	2	18.65	19.15	0	2,720	0.00%
2020/02/06	59	17.31	20	18.43	18.50	39	2,563	1.52%
2020/02/05	1	15.65	8	16.01	16.85	-7	2,439	-0.29%
2020/02/04	7.6	14.92	10	14.48	15.35	-2.4	2,373	-0.10%
2020/02/03	8	15.62	68	15.39	15.25	-60	2,320	-2.59%
2020/01/31	5	16.90	77	15.55	16.90	-72	2,254	-3.19%
2020/01/30	3	16.80	0	0.00	16.80	3	2,159	0.14%
2020/01/20	5	18.62	3	18.67	18.65	2	2,127	0.09%
2020/01/17	7	17.48	8	17.87	18.15	-1	2,062	-0.05%
2020/01/16	0	0.00	1	18.65	18.20	-1	1,954	-0.05%
2020/01/15	0	0.00	4	18.05	18.30	-4	1,926	-0.21%
2020/01/14	80	17.00	2	17.98	18.40	78	1,895	4.11%
2020/01/13	3	16.75	2	16.75	16.75	1	1,826	0.05%
2020/01/10	1	16.05	85	16.07	16.30	-84	1,802	-4.66%
2020/01/09	56	16.75	6	16.57	16.40	50	1,781	2.81%
2020/01/08	6	16.15	7	16.11	16.20	-1	1,760	-0.06%
2020/01/07	56	16.33	9	16.23	16.35	47	1,747	2.69%
2020/01/06	21	16.03	54	16.18	16.05	-33	1,711	-1.93%
2020/01/03	1	17.10	110	16.41	16.35	-109	1,638	-6.65%	大賣/鉅額交易
2020/01/02	21	18.17	14.5	18.48	18.15	6.5	1,607	0.40%
2019/12/31	30	17.67	8.4	17.21	17.85	21.6	1,497	1.44%
2019/12/30	42	14.87	12	15.98	16.25	30	1,348	2.22%
2019/12/27	70	14.62	6	14.33	14.90	64	1,171	5.46%
2019/12/26	4	13.45	4	12.88	13.55	0	1,051	0.00%
2019/12/25	4	12.55	35	12.45	12.70	-31	1,018	-3.04%
2019/12/24	36	12.00	10	11.98	12.15	26	990	2.63%
2019/12/23	10	11.31	2	11.50	11.55	8	963	0.83%
2019/12/20	5	11.50	6	11.20	11.40	-1	955	-0.10%
2019/12/19	6	11.47	10	11.52	11.40	-4	947	-0.42%
2019/12/18	10	11.50	5	11.42	11.50	5	940	0.53%
2019/12/17	5	11.04	1	11.00	11.10	4	925	0.43%
2019/12/16	1	10.70	22	10.92	11.00	-21	918	-2.29%
2019/12/13	0	0.00	1	10.90	10.80	-1	901	-0.11%
2019/12/12	32	12.35	9	12.46	12.00	23	859	2.68%
2019/12/11	39	12.43	6	12.03	12.25	33	813	4.06%
2019/12/10	31	10.92	7	11.51	11.95	24	757	3.17%
2019/12/09	62	10.79	4.5	10.83	10.90	57.5	662	8.68%
2019/12/06	11	9.72	18	9.59	9.93	-7	575	-1.22%
2019/12/05	15	9.03	0	0.00	9.03	15	452	3.32%
2019/12/04	0.6	8.39	0	0.00	8.45	0.6	415	0.14%
2019/12/03	0	0.00	7	8.85	8.45	-7	403	-1.74%
2019/12/02	51	8.28	3	8.25	8.46	48	348	13.76%
2019/11/29	3	7.25	6.8	7.53	7.74	-3.8	258	-1.49%
2019/11/26	0	0.00	7	6.36	6.37	-7	155	-4.49%
2019/11/25	0	0.00	0.7	6.29	6.34	-0.7	154	-0.46%
2019/11/22	10	6.35	0	0.00	6.35	10	154	6.47%
2019/11/21	10	6.27	0	0.00	6.37	10	152	6.58%
2019/11/11	5	6.22	0	0.00	6.29	5	142	3.51%
2019/10/24	3	6.38	0	0.00	6.36	3	138	2.17%
2019/10/23	2	6.30	0	0.00	6.34	2	139	1.44%
2019/10/08	0	0.00	28.3	6.46	6.50	-28.3	137	-20.60%
2019/09/20	0	0.00	0.1	6.61	6.68	-0.1	160	-0.05%
2019/09/16	20	6.53	0	0.00	6.52	20	158	12.66%
2019/08/07	0	0.00	2	6.50	6.49	-2	147	-1.35%
2019/08/06	0	0.00	6	6.44	6.50	-6	145	-4.12%
2019/07/15	0	0.00	0	6.70	6.75	0	147	0.00%
2019/07/12	0	0.00	2	6.76	6.77	-2	148	-1.34%
2019/06/26	0	0.00	3.5	6.30	6.34	-3.5	148	-2.39%
2019/06/24	2	6.33	0	0.00	6.39	2	150	1.33%
2019/05/02	0	0.00	0.7	6.80	6.85	-0.7	239	-0.30%
2019/04/24	0	0.00	1	6.90	6.92	-1	243	-0.41%
2019/04/11	1	7.00	0	0.00	7.00	1	223	0.45%
2019/04/10	0	0.00	0.5	7.00	7.02	-0.5	224	-0.24%
2019/04/09	0	6.99	0	0.00	7.01	0	227	0.00%
2019/04/01	0	0.00	2	7.13	7.09	-2	217	-0.92%
2019/03/29	0	7.13	0	0.00	7.17	0	219	0.00%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/03/26	0	0.00	2	7.68	7.49	-2	219	-0.91%
2019/03/22	0	0.00	1	7.57	7.57	-1	223	-0.45%
2019/03/18	0	0.00	6	7.53	7.62	-6	221	-2.71%
2019/03/15	0	0.00	1.2	7.22	7.28	-1.2	213	-0.55%
2019/03/12	0	0.00	1	7.18	7.20	-1	214	-0.47%
2019/03/07	0	0.00	4	7.20	7.03	-4	225	-1.77%
2019/03/05	0	7.30	0	0.00	7.35	0	228	0.00%
2019/02/27	0	0.00	3	7.20	7.22	-3	222	-1.35%
2019/02/26	0	0.00	1	7.08	7.28	-1	217	-0.46%
2019/02/25	0	0.00	6	7.05	7.09	-6	193	-3.11%
2019/02/22	0	0.00	3	6.43	6.45	-3	172	-1.74%
2019/02/15	0	0.00	28.3	6.33	6.31	-28.3	167	-16.85%
2019/01/30	0.6	6.30	0	0.00	6.30	0.6	170	0.34%
2019/01/28	0	6.39	0	0.00	6.45	0	169	0.00%
2019/01/24	0	0.00	1	6.44	6.49	-1	172	-0.58%
2019/01/23	1	6.39	0	0.00	6.44	1	174	0.57%
2019/01/18	0	0.00	18	6.48	6.51	-18	179	-10.03%
2019/01/16	0	0.00	2	6.19	6.19	-2	177	-1.13%
2019/01/15	0	0.00	2	6.17	6.14	-2	177	-1.12%
2018/12/26	0	0.00	26	6.40	6.37	-26	190	-13.65%
2018/12/14	0	0.00	0.4	6.75	6.74	-0.4	228	-0.18%
2018/12/07	0	0.00	1	6.78	6.80	-1	240	-0.42%
2018/10/16	0	0.00	1	7.69	7.73	-1	366	-0.27%
2018/10/15	0	0.00	1	7.80	7.69	-1	378	-0.26%
2018/10/11	2	7.97	0	0.00	7.99	2	378	0.53%
2018/10/09	0.8	8.83	0	0.00	8.85	0.8	377	0.20%
2018/10/03	1	9.03	3	9.15	8.95	-2	406	-0.49%
2018/09/25	1	6.66	0	0.00	6.66	1	422	0.24%
2018/09/20	0	0.00	2	6.70	6.70	-2	428	-0.47%
2018/09/17	30	6.68	0	0.00	6.76	30	454	6.60%
2018/08/31	0	0.00	8	7.66	7.65	-8	785	-1.02%
2018/08/24	0	0.00	10	7.60	7.60	-10	1,328	-0.75%
2018/08/20	0	0.00	5	8.00	7.48	-5	1,466	-0.34%
2018/08/14	1	8.11	0	0.00	8.14	1	1,542	0.06%
2018/08/07	1	8.73	0	0.00	8.60	1	1,525	0.07%
2018/08/02	1	8.89	0	0.00	8.89	1	1,524	0.07%
2018/07/30	0	0.00	2	9.12	9.00	-2	1,531	-0.13%
2018/07/25	1	9.16	0	0.00	9.17	1	1,585	0.06%
2018/07/18	0	0.00	1	8.90	8.85	-1	1,549	-0.06%
2018/07/16	2	8.87	0	0.00	8.93	2	1,547	0.13%
2018/07/06	0	0.00	1	8.51	8.37	-1	1,547	-0.06%
2018/07/02	0	0.00	4	9.00	8.98	-4	1,528	-0.26%
2018/06/28	0	0.00	1	9.11	9.03	-1	1,518	-0.07%
2018/06/27	6	9.15	0	0.00	9.15	6	1,526	0.39%
2018/06/26	0	0.00	5	9.35	9.40	-5	1,521	-0.33%
2018/06/25	0	0.00	1	9.23	9.13	-1	1,504	-0.07%
2018/06/22	2	9.61	1	9.50	9.50	1	1,489	0.07%
2018/06/21	2	9.26	0	0.00	9.74	2	1,443	0.14%
2018/06/20	1	9.00	0	0.00	9.03	1	1,413	0.07%
2018/06/15	0	0.00	1	9.52	9.32	-1	1,389	-0.07%
2018/06/14	0	0.00	1	9.34	9.17	-1	1,353	-0.07%
2018/06/13	0	0.00	2	9.01	8.72	-2	1,313	-0.15%
2018/06/12	1	9.08	2	9.34	9.00	-1	1,276	-0.08%
2018/06/08	12	9.44	2	9.23	9.39	10	1,215	0.82%
2018/06/07	26	9.82	13	9.76	9.78	13	1,159	1.12%
2018/06/06	34	9.81	1	10.10	10.20	33	1,078	3.06%
2018/06/05	2	9.68	0	0.00	9.40	2	928	0.22%
2018/06/04	16	9.40	0	0.00	9.40	16	875	1.83%
2018/06/01	20	9.34	0	0.00	9.70	20	785	2.55%
2018/05/31	0	0.00	1	8.89	8.89	-1	614	-0.16%
2018/05/28	3	7.63	0	0.00	7.61	3	501	0.60%
2018/05/25	5	7.76	3	7.75	7.75	2	485	0.41%
2018/05/17	1	6.70	0	0.00	6.68	1	400	0.25%
2018/05/16	5	6.77	0	0.00	6.65	5	405	1.23%
2018/05/04	0	0.00	9	7.01	7.00	-9	413	-2.18%
2018/04/24	1	6.00	0	0.00	6.04	1	409	0.24%
2018/04/17	3	6.10	0	0.00	6.02	3	405	0.74%
2018/04/13	6	6.41	0	0.00	6.40	6	411	1.46%
2018/04/12	3	6.64	0	0.00	6.60	3	416	0.72%
2018/04/11	3	6.70	0	0.00	6.55	3	410	0.73%
2018/04/09	3	7.00	0	0.00	6.94	3	400	0.75%
2018/03/23	0	0.00	20	7.30	7.30	-20	384	-5.20%
2018/03/16	20	7.69	0	0.00	7.72	20	388	5.14%
2018/01/19	5	8.04	0	0.00	8.03	5	468	1.07%
2018/01/18	0	0.00	16	8.15	8.15	-16	465	-3.44%
2018/01/11	0	0.00	0	8.20	8.23	0	477	0.00%
2018/01/05	5	8.56	0	0.00	8.55	5	532	0.94%
2018/01/04	1	8.56	54	8.56	8.56	-53	537	-9.87%
2018/01/03	5	8.60	0	0.00	8.59	5	542	0.92%
2018/01/02	10	8.61	0	0.00	8.64	10	550	1.82%