系統電 (5309)-新光券商分點個股進出

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－新光券商分點個股進出

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

新光券商分點個股進出
新光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	84.1	40.02	51	39.93	39.75	33.1	4,911	0.67%
2024/11/19	276.1	40.27	294.2	40.31	40.75	-18.1	5,163	-0.35%	大買/大賣/
2024/11/18	230.2	40.54	288.4	40.85	40.00	-58.3	4,807	-1.21%	大買/大賣/
2024/11/15	572.3	40.20	956	40.33	38.85	-383.7	4,422	-8.68%	大買/大賣/鉅額交易
2024/11/14	294.1	39.93	264	39.87	40.50	30.1	4,266	0.71%	大買/大賣/
2024/11/13	350	40.39	476.5	40.57	40.20	-126.5	3,996	-3.17%	大買/大賣/鉅額交易
2024/11/12	403.1	39.30	131.2	38.61	38.15	271.9	3,444	7.89%	大買/大賣/鉅額交易
2024/11/11	620.1	38.50	88.3	38.01	39.25	531.8	3,101	17.15%	大買/鉅額交易
2024/11/08	42.3	35.97	7	36.04	35.70	35.3	2,996	1.18%
2024/11/07	28.2	36.30	22	36.67	36.50	6.2	3,075	0.20%
2024/11/06	2	33.78	0	0.00	33.80	2	3,074	0.07%
2024/11/05	2	34.03	17	34.16	33.90	-15	3,160	-0.47%
2024/11/04	1	33.70	4	33.54	33.55	-3	3,270	-0.09%
2024/11/01	1	33.45	1	33.45	33.90	0	3,367	0.00%
2024/10/30	6	33.96	0	0.00	33.80	6	3,517	0.17%
2024/10/29	0.1	34.45	9.3	34.51	34.25	-9.3	3,647	-0.25%
2024/10/28	10.3	34.78	14.2	34.46	34.60	-3.9	3,742	-0.10%
2024/10/25	7	35.66	10.3	35.30	35.30	-3.3	3,880	-0.09%
2024/10/24	12.4	36.11	4	35.78	35.65	8.4	3,962	0.21%
2024/10/23	32	36.46	13	36.59	36.15	19	4,033	0.47%
2024/10/22	2	35.80	1	35.90	35.90	1	4,235	0.02%
2024/10/21	1	35.80	1	35.85	35.85	0	4,477	0.00%
2024/10/18	6	36.31	2	36.28	35.80	4	4,855	0.08%
2024/10/17	6	36.55	15	36.53	36.40	-9	4,915	-0.18%
2024/10/16	3	35.62	2	35.70	35.60	1	5,042	0.02%
2024/10/15	2	35.98	5.9	36.06	35.80	-3.9	5,192	-0.08%
2024/10/14	2	36.00	0.2	35.81	36.10	1.8	5,479	0.03%
2024/10/11	5	35.90	25	35.69	35.75	-20	5,743	-0.35%
2024/10/09	15	36.01	13	36.12	36.00	2	6,009	0.03%
2024/10/08	18.1	36.80	11	36.79	36.60	7.1	6,563	0.11%
2024/10/07	10	37.12	10.4	36.46	37.25	-0.4	6,987	-0.01%
2024/10/04	8	35.46	2.3	35.49	35.50	5.7	7,051	0.08%
2024/10/01	2	36.00	14	35.88	35.95	-12	7,085	-0.17%
2024/09/30	18	36.53	3	36.60	36.45	15	7,096	0.21%
2024/09/27	5.1	36.49	5.1	36.57	36.45	0	7,133	0.00%
2024/09/26	6	36.71	1	36.90	36.20	5	7,124	0.07%
2024/09/25	4	36.60	13	36.70	36.65	-9	7,118	-0.13%
2024/09/24	13	36.15	4	36.15	36.15	9	7,116	0.13%
2024/09/23	20	36.32	3.5	35.92	36.55	16.5	7,116	0.23%
2024/09/20	2	35.65	2.2	35.55	35.55	-0.2	7,105	0.00%
2024/09/18	4	35.69	1	35.65	35.40	3	7,106	0.04%
2024/09/16	3.2	35.32	1	35.40	35.25	2.2	7,106	0.03%
2024/09/13	1	34.95	3	35.20	35.25	-2	7,104	-0.03%
2024/09/12	2	34.83	3.1	34.87	34.80	-1.1	7,108	-0.01%
2024/09/11	5.2	34.32	2	34.35	34.20	3.2	7,110	0.05%
2024/09/10	19.1	34.79	13.1	34.75	34.25	6	7,198	0.08%
2024/09/09	10	35.04	14	34.94	35.10	-4	7,167	-0.06%
2024/09/06	5	35.74	2	35.90	35.80	3	7,144	0.04%
2024/09/05	9.1	35.70	18	36.15	35.50	-8.9	7,136	-0.13%
2024/09/04	19.2	35.64	14.2	35.90	35.90	5	7,112	0.07%
2024/09/03	10.1	38.18	37	37.97	37.65	-26.9	7,084	-0.38%
2024/09/02	23.1	38.98	21.2	38.84	38.55	1.8	7,055	0.03%
2024/08/30	18	38.90	24.6	38.79	38.60	-6.6	7,027	-0.09%
2024/08/29	32.1	39.11	17.1	38.98	38.90	15	6,996	0.21%
2024/08/28	35.2	39.70	15	39.51	39.50	20.2	6,959	0.29%
2024/08/27	13	40.01	8.3	40.32	39.80	4.7	6,915	0.07%
2024/08/26	38.3	40.38	86.1	40.26	39.85	-47.8	6,904	-0.69%
2024/08/23	167	40.79	115	40.92	40.30	52	6,870	0.76%	大買/大賣/
2024/08/22	720.8	44.33	449.6	44.08	43.00	271.2	6,660	4.07%	大買/大賣/鉅額交易
2024/08/21	165.3	43.82	255.8	43.73	44.30	-90.5	6,161	-1.47%	大買/大賣/
2024/08/20	32	41.23	21	41.85	41.15	11	5,794	0.19%
2024/08/19	25	41.56	17.1	41.43	41.40	7.9	5,743	0.14%
2024/08/16	104	41.89	199.2	41.87	41.95	-95.2	5,672	-1.68%	大買/大賣/
2024/08/15	9	40.21	31	40.68	40.05	-22	5,520	-0.40%
2024/08/14	31.1	40.96	62	41.08	40.75	-30.9	5,530	-0.56%
2024/08/13	36	40.24	35.5	40.49	40.55	0.5	5,471	0.01%
2024/08/12	89.3	40.73	133	40.87	40.05	-43.7	5,406	-0.81%	大賣/
2024/08/09	95.1	41.53	163.1	41.65	41.50	-68	5,324	-1.28%	大賣/
2024/08/08	38	39.29	62	39.60	38.90	-24	5,176	-0.46%
2024/08/07	128	38.42	76.3	38.33	39.40	51.8	5,118	1.01%	大買/
2024/08/06	115.4	35.84	50	35.82	35.85	65.4	5,036	1.30%	大買/
2024/08/05	142.1	39.03	42	39.34	38.60	100.1	4,927	2.03%	大買/
2024/08/02	122.1	42.98	156.5	42.57	42.85	-34.5	4,837	-0.71%	大買/大賣/
2024/08/01	75	42.92	65.4	42.83	42.90	9.6	4,681	0.20%
2024/07/31	38.1	42.03	23	42.19	42.35	15.1	4,543	0.33%
2024/07/30	91	41.94	200.3	41.93	42.30	-109.3	4,444	-2.46%	大賣/鉅額交易
2024/07/29	50.4	41.42	79.4	41.10	40.20	-29	4,288	-0.68%
2024/07/26	58.3	41.00	49.5	41.25	42.00	8.8	4,201	0.21%
2024/07/23	202	42.05	179	41.83	41.85	23	4,126	0.56%	大買/大賣/
2024/07/22	116.3	40.88	232.5	40.82	40.50	-116.1	3,893	-2.98%	大買/大賣/鉅額交易
2024/07/19	409.3	43.20	220.4	42.96	42.50	188.9	3,648	5.18%	大買/大賣/鉅額交易
2024/07/18	16.3	41.37	20.2	41.44	41.25	-3.9	3,267	-0.12%
2024/07/17	98.5	42.85	42.2	42.32	42.00	56.3	3,203	1.76%
2024/07/16	69.5	43.05	168.2	43.05	43.30	-98.7	3,078	-3.21%	大賣/
2024/07/15	191.2	42.58	337.4	42.78	42.95	-146.3	2,953	-4.95%	大買/大賣/鉅額交易
2024/07/12	268.5	42.25	170.3	42.59	42.15	98.2	2,682	3.66%	大買/大賣/
2024/07/11	294.8	41.78	239.6	42.03	42.25	55.1	2,484	2.22%	大買/大賣/
2024/07/10	759.8	41.44	642.1	41.97	42.00	117.6	2,243	5.24%	大買/大賣/鉅額交易
2024/07/09	241.1	39.66	351.4	39.47	39.90	-110.3	1,678	-6.57%	大買/大賣/鉅額交易
2024/07/08	58.2	37.67	55.1	38.19	37.15	3.1	1,278	0.24%
2024/07/05	63.1	36.95	51.5	36.89	37.00	11.6	1,200	0.96%
2024/07/04	16	36.31	19.5	36.11	36.45	-3.5	1,169	-0.30%
2024/07/03	10	36.37	27	36.31	36.35	-17	1,169	-1.45%
2024/07/02	9	35.41	9	35.38	35.40	0	1,142	0.00%
2024/07/01	18	35.73	3	35.85	35.60	15	1,154	1.30%
2024/06/28	5	35.52	13	35.68	35.70	-8	1,181	-0.68%
2024/06/27	4	35.43	3	35.53	35.40	1	1,208	0.08%
2024/06/26	2	35.23	4.3	35.50	35.20	-2.3	1,420	-0.16%
2024/06/25	2	34.70	21	34.67	35.20	-19	1,746	-1.09%
2024/06/24	6.2	35.07	10	35.00	34.90	-3.8	1,999	-0.19%
2024/06/21	1	35.15	14	35.20	35.30	-13	2,010	-0.65%
2024/06/20	1	35.15	7	35.29	35.15	-6	2,031	-0.30%
2024/06/19	12.4	35.17	8	35.01	35.00	4.4	2,040	0.21%
2024/06/18	24	35.58	15	35.56	35.55	9	2,041	0.44%
2024/06/17	107.2	36.16	66	36.28	35.75	41.2	2,033	2.02%	大買/
2024/06/14	11	34.25	0	0.00	34.30	11	1,941	0.57%
2024/06/13	2	34.05	3	34.20	34.20	-1	1,942	-0.05%
2024/06/12	5	34.20	9	34.23	34.20	-4	1,949	-0.21%
2024/06/11	1	34.25	11	34.49	34.10	-10	1,977	-0.51%
2024/06/07	14	35.01	17	35.14	34.95	-3	1,995	-0.15%
2024/06/06	9.1	34.75	23.6	34.73	34.65	-14.6	2,031	-0.72%
2024/06/05	3	35.17	3	35.30	35.05	0	2,026	0.00%
2024/06/04	6	35.76	17	35.68	35.40	-11	2,059	-0.53%
2024/06/03	4	35.80	9	35.86	35.70	-5	2,127	-0.23%
2024/05/31	9	35.79	6.1	35.47	35.35	2.9	2,240	0.13%
2024/05/30	38.1	36.15	42	36.34	35.70	-3.9	2,313	-0.17%
2024/05/29	16.1	36.72	94.1	36.50	37.20	-78	2,312	-3.37%
2024/05/28	15	35.60	15	35.56	35.60	0	2,277	0.00%
2024/05/27	6	35.22	26.4	35.25	35.35	-20.4	2,272	-0.90%
2024/05/24	21	35.74	7	35.46	35.05	14	2,284	0.61%
2024/05/23	9	35.59	7	35.48	35.45	2	2,287	0.09%
2024/05/22	2	35.65	3	35.63	35.30	-1	2,278	-0.04%
2024/05/21	2.1	35.05	4	35.15	35.30	-1.9	2,269	-0.09%
2024/05/20	7.3	35.17	16	35.35	35.25	-8.7	2,269	-0.38%
2024/05/17	4	34.33	1	34.55	34.55	3	2,234	0.13%
2024/05/16	3	34.07	11	34.16	34.10	-8	2,247	-0.36%
2024/05/15	3	34.25	0	0.00	34.25	3	2,247	0.13%
2024/05/14	3	34.45	2	34.55	34.50	1	2,256	0.04%
2024/05/13	1	34.05	21	34.08	34.25	-20	2,255	-0.89%
2024/05/10	9	34.81	4	34.98	34.45	5	2,253	0.22%
2024/05/09	4	34.23	5	34.25	34.40	-1	2,254	-0.04%
2024/05/08	9	34.14	1.1	34.25	34.00	8	2,254	0.35%
2024/05/07	2	34.43	0	0.00	34.55	2	2,247	0.09%
2024/05/06	3	34.82	0	0.00	34.25	3	2,251	0.13%
2024/05/02	3	34.90	2	35.03	34.80	1	2,261	0.04%
2024/04/30	6	34.77	8	34.78	34.70	-2	2,269	-0.09%
2024/04/29	1	34.25	3	34.43	34.45	-2	2,268	-0.09%
2024/04/26	6	34.25	1	34.20	33.85	5	2,265	0.22%
2024/04/25	4	34.15	3	34.17	34.10	1	2,265	0.04%
2024/04/24	12	33.82	7	33.90	34.20	5	2,268	0.22%
2024/04/23	3	33.35	0	0.00	33.30	3	2,282	0.13%
2024/04/22	7.1	33.48	13.1	33.37	33.25	-6	2,296	-0.26%
2024/04/19	27.2	34.12	33	33.68	34.05	-5.8	2,289	-0.25%
2024/04/18	11	35.18	6	35.60	34.70	5	2,276	0.22%
2024/04/17	19.1	35.65	30	35.37	35.20	-10.9	2,303	-0.47%
2024/04/16	20	33.85	18	34.01	33.80	2	2,303	0.09%
2024/04/15	11	35.41	15	35.26	35.00	-4	2,450	-0.16%
2024/04/12	17	35.60	34	35.63	35.50	-17	2,513	-0.68%
2024/04/11	13.1	35.11	44	34.97	34.95	-30.9	2,509	-1.23%
2024/04/10	4.1	35.74	1	35.95	35.50	3.1	2,502	0.12%
2024/04/09	5	35.75	36.5	35.63	35.55	-31.5	2,498	-1.26%
2024/04/08	10	35.29	16	35.23	35.30	-6	2,509	-0.24%
2024/04/03	8.1	35.24	35	35.17	35.05	-27	2,497	-1.08%
2024/04/02	73	35.36	14	35.34	35.35	59	2,487	2.37%
2024/04/01	39	35.79	28	35.74	35.75	11	2,462	0.45%
2024/03/29	395.3	36.89	257.1	36.72	35.75	138.2	2,445	5.65%	大買/大賣/鉅額交易
2024/03/28	213.5	39.67	236.2	39.53	39.50	-22.8	2,276	-1.00%	大買/大賣/
2024/03/27	153	38.50	175.8	38.47	39.60	-22.8	1,943	-1.17%	大買/大賣/
2024/03/26	30.1	36.10	8	36.08	36.00	22.1	1,684	1.31%
2024/03/25	9	36.89	7	36.85	36.50	2	1,671	0.12%
2024/03/22	13	36.36	7.1	36.39	36.20	5.9	1,648	0.36%
2024/03/21	1	36.25	4	36.04	36.10	-3	1,642	-0.18%
2024/03/20	3	35.70	0	0.00	35.70	3	1,651	0.18%
2024/03/19	2	35.88	9	35.93	35.75	-7	1,663	-0.42%
2024/03/18	8	35.78	1	35.75	35.75	7	1,697	0.41%
2024/03/15	6.1	36.14	14	36.13	35.80	-7.9	1,748	-0.45%
2024/03/14	10.1	36.58	46	36.71	36.50	-36	1,744	-2.06%
2024/03/13	49	36.27	3	36.33	35.75	46	1,713	2.68%
2024/03/12	7	36.74	81	36.87	36.80	-74	1,702	-4.35%
2024/03/11	4	35.31	1	35.55	35.40	3	1,661	0.18%
2024/03/08	90	35.30	17.3	35.38	35.35	72.7	1,694	4.29%
2024/03/07	83.2	37.19	49	37.18	36.70	34.1	1,669	2.05%
2024/03/06	56.1	37.05	55	37.22	36.95	1	1,602	0.07%
2024/03/05	41.1	36.66	23	36.72	37.30	18.1	1,526	1.19%
2024/03/04	10	35.51	2.4	35.26	35.50	7.6	1,454	0.52%
2024/03/01	5	35.01	0	0.00	34.70	5	1,436	0.35%
2024/02/29	7	34.63	11	34.78	35.00	-4	1,440	-0.28%
2024/02/27	6	34.71	6.1	35.00	34.65	-0.1	1,431	-0.01%
2024/02/26	2	34.18	1	34.50	34.25	1	1,419	0.07%
2024/02/23	1.1	34.10	1	33.85	33.85	0.1	1,402	0.00%
2024/02/22	2	34.20	2	34.15	34.25	0	1,400	0.00%
2024/02/21	8.1	34.10	0	34.15	34.00	8.1	1,405	0.57%
2024/02/20	7	34.30	8	34.26	34.30	-1	1,410	-0.07%
2024/02/19	2	34.75	1.9	34.75	34.60	0.1	1,412	0.01%
2024/02/16	2	34.43	16	34.45	34.70	-14	1,403	-1.00%
2024/02/15	2	33.00	298	33.01	33.70	-296	1,395	-21.21%	大賣/鉅額交易
2024/02/05	1	33.90	1	33.95	33.85	0	1,389	0.00%
2024/02/02	7	34.04	2	34.05	34.05	5	1,396	0.36%
2024/02/01	8	34.43	30	34.43	34.45	-22	1,397	-1.57%
2024/01/31	0	34.90	0	0.00	34.65	0	1,398	0.00%
2024/01/30	1	34.65	8	35.03	34.90	-7	1,393	-0.50%
2024/01/29	2	34.90	4	35.40	34.90	-2	1,392	-0.14%
2024/01/26	2	34.80	2	34.90	34.85	0	1,392	0.00%
2024/01/25	11	35.07	0	0.00	34.80	11	1,392	0.79%
2024/01/24	0.1	35.70	6	35.53	35.65	-5.9	1,388	-0.42%
2024/01/23	4	35.03	0	0.00	34.85	4	1,388	0.29%
2024/01/22	0	34.93	0	0.00	34.75	0	1,382	0.00%
2024/01/19	2.1	34.80	2	34.80	34.65	0.1	1,385	0.00%
2024/01/18	6	34.52	14	34.82	34.60	-8	1,382	-0.58%
2024/01/17	9	34.94	10	35.02	35.00	-1	1,389	-0.07%
2024/01/16	27.1	35.79	1	35.95	35.50	26.1	1,373	1.90%
2024/01/15	6	36.48	3	36.68	36.50	3	1,353	0.22%
2024/01/12	10	36.47	4	36.69	36.30	6	1,363	0.44%
2024/01/11	282.2	37.33	123	37.03	36.80	159.2	1,350	11.79%	大買/大賣/鉅額交易
2024/01/10	98.2	37.83	66.6	37.92	37.60	31.5	1,310	2.41%
2024/01/09	127.9	38.09	145.1	37.97	37.50	-17.2	1,242	-1.39%	大買/大賣/
2024/01/08	79.2	37.33	37	37.40	37.45	42.2	1,071	3.94%
2024/01/05	35.1	36.62	42	36.24	36.00	-6.9	1,006	-0.69%
2024/01/04	13	36.02	12	36.00	35.85	1	982	0.10%
2024/01/03	5	36.49	3	36.57	36.50	2	980	0.20%
2024/01/02	42.1	36.46	41	36.50	36.75	1.1	1,000	0.11%
2023/12/29	16.1	35.69	2.2	35.70	35.75	13.9	1,022	1.36%
2023/12/28	5	35.80	0	0.00	35.80	5	1,029	0.49%
2023/12/27	16	35.88	21	35.90	36.00	-5	1,061	-0.47%
2023/12/26	24.1	35.89	11.2	35.86	35.95	12.9	1,065	1.21%
2023/12/25	58.1	36.31	25	36.19	35.95	33	1,048	3.15%
2023/12/22	6	34.94	12	34.91	34.90	-6	1,000	-0.60%
2023/12/21	9	35.06	13.3	35.15	35.15	-4.3	1,004	-0.43%
2023/12/20	16	35.56	9	35.41	35.30	7	1,006	0.70%
2023/12/19	15	35.04	37	35.02	34.95	-22	1,004	-2.19%
2023/12/18	8	35.64	1	35.60	35.55	7	1,002	0.70%
2023/12/15	34	36.35	9	36.51	35.80	25	1,000	2.50%
2023/12/14	34	35.97	6	35.98	35.85	28	987	2.84%
2023/12/13	25	36.50	38	36.25	36.10	-13	983	-1.32%
2023/12/12	35.1	36.54	58.2	36.35	36.70	-23.1	948	-2.43%
2023/12/11	8	35.32	13	34.79	35.25	-5	902	-0.55%
2023/12/08	13.1	34.67	20	34.90	34.60	-6.9	908	-0.76%
2023/12/07	21	35.11	21	34.75	34.70	0	955	0.00%
2023/12/06	21	35.54	40	35.35	35.25	-19	964	-1.97%
2023/12/05	66	35.84	16.1	35.53	35.95	50	955	5.23%
2023/12/04	16	35.58	4	35.68	35.65	12	924	1.30%
2023/12/01	15.1	35.33	22	35.28	35.40	-6.9	915	-0.76%
2023/11/30	45	35.43	20	35.75	35.80	25	909	2.75%
2023/11/29	1	34.90	1	35.05	35.15	0	864	0.00%
2023/11/28	6	34.92	6	35.06	34.85	0	853	0.00%
2023/11/27	17	34.56	28	34.99	34.35	-11	847	-1.30%
2023/11/24	3	33.97	4	33.96	34.00	-1	842	-0.12%
2023/11/23	13	34.48	6.6	34.75	34.15	6.4	843	0.76%
2023/11/22	1	34.15	3	34.20	34.20	-2	840	-0.24%
2023/11/21	6	33.77	0	0.00	33.75	6	846	0.71%
2023/11/20	1	34.35	15	34.34	34.00	-14	855	-1.63%
2023/11/17	6.2	33.91	4	34.20	34.00	2.2	851	0.26%
2023/11/16	13	33.17	2	33.65	33.50	11	848	1.30%
2023/11/15	1	33.30	21.5	33.02	33.15	-20.5	840	-2.44%
2023/11/14	0	31.90	2	32.13	32.35	-2	842	-0.24%
2023/11/13	9	31.82	34	31.81	31.80	-25	860	-2.91%
2023/11/10	4	32.21	26	32.22	31.80	-22	858	-2.56%
2023/11/09	18.2	32.80	10	33.04	32.60	8.2	859	0.95%
2023/11/08	3	33.92	2	34.50	33.70	1	874	0.11%
2023/11/07	0	33.75	0	0.00	33.70	0	900	0.00%
2023/11/06	19	33.88	20	33.80	33.75	-1	939	-0.11%
2023/11/03	5.1	33.45	10	33.50	33.40	-4.9	957	-0.52%
2023/11/02	2	32.65	3	32.38	32.70	-1	955	-0.10%
2023/11/01	6	31.88	1	31.80	31.85	5	954	0.52%
2023/10/31	2	32.35	27	33.44	32.05	-25	954	-2.62%
2023/10/30	3	33.55	2	33.48	33.55	1	956	0.10%
2023/10/27	4	33.15	2	33.13	33.00	2	967	0.21%
2023/10/26	20	32.58	2	32.50	32.45	18	994	1.81%
2023/10/25	4	32.45	11	32.70	32.55	-7	1,002	-0.70%
2023/10/24	4	32.20	5	32.32	32.35	-1	1,000	-0.10%
2023/10/23	0.2	32.65	9	32.72	32.50	-8.8	1,014	-0.87%
2023/10/20	10.1	32.19	14	32.00	32.30	-3.9	1,043	-0.37%
2023/10/19	4.2	33.04	49	32.85	32.95	-44.8	1,066	-4.20%
2023/10/18	11.3	33.48	2	33.50	33.25	9.3	1,075	0.86%
2023/10/17	3	34.10	3	34.05	34.00	0	1,070	0.00%
2023/10/16	1	34.05	0	0.00	34.05	1	1,083	0.09%
2023/10/13	6	34.38	28	34.64	34.40	-22	1,093	-2.01%
2023/10/12	8	34.51	1	34.35	34.40	7	1,102	0.64%
2023/10/11	11	34.37	5	34.63	34.25	6	1,113	0.54%
2023/10/06	39	34.93	15	35.02	34.85	24	1,126	2.13%
2023/10/05	12	35.15	17	35.25	34.90	-5	1,109	-0.45%
2023/10/04	15	34.00	6	33.95	33.95	9	1,092	0.82%
2023/10/03	7	34.69	7	34.93	34.30	0	1,102	0.00%
2023/10/02	4	34.64	0	0.00	34.55	4	1,153	0.35%
2023/09/28	1	34.90	1	34.75	34.80	0	1,176	0.00%
2023/09/27	1	34.80	0	34.90	34.75	1	1,209	0.08%
2023/09/26	17	35.20	2	35.58	35.20	15	1,235	1.21%
2023/09/25	0	0.00	1	35.50	35.55	-1	1,258	-0.08%
2023/09/22	0	0.00	1.1	35.08	35.30	-1.1	1,312	-0.08%
2023/09/21	6	34.88	0	0.00	34.85	6	1,323	0.45%
2023/09/20	11	35.56	1	35.60	35.25	10	1,334	0.75%
2023/09/19	7	35.84	7	36.02	35.75	0	1,360	0.00%
2023/09/18	9	36.47	9	36.33	36.25	0	1,375	0.00%
2023/09/15	3	36.18	4	36.28	36.20	-1	1,403	-0.07%
2023/09/14	30	36.25	6	36.32	36.20	24	1,423	1.69%
2023/09/13	5	36.15	9	36.37	36.05	-4	1,436	-0.28%
2023/09/12	92	36.53	53	36.40	36.15	39	1,463	2.66%
2023/09/11	16	35.63	12	35.83	35.10	4	1,454	0.28%
2023/09/08	2	34.83	1	34.90	34.75	1	1,453	0.07%
2023/09/07	8	35.23	0	0.00	35.00	8	1,491	0.54%
2023/09/06	0	0.00	7	36.00	35.90	-7	1,524	-0.46%
2023/09/05	2	35.65	0	0.00	35.80	2	1,586	0.13%
2023/09/04	0	0.00	0	35.50	35.55	0	1,609	0.00%
2023/09/01	11	35.40	1	35.35	35.35	10	1,635	0.61%
2023/08/31	12	35.63	2	36.00	35.70	10	1,646	0.61%
2023/08/30	38	35.52	16	35.30	35.55	22	1,671	1.32%
2023/08/29	2	33.83	1	34.05	34.10	1	1,691	0.06%
2023/08/28	11	33.99	0	0.00	33.90	11	1,697	0.65%
2023/08/25	8	34.47	4	34.48	34.35	4	1,707	0.23%
2023/08/24	8	35.44	3	35.63	35.10	5	1,714	0.29%
2023/08/23	0	0.00	2	36.05	35.95	-2	1,716	-0.12%
2023/08/22	1	35.70	2	36.05	35.75	-1	1,746	-0.06%
2023/08/21	2	35.58	0	0.00	35.50	2	1,766	0.11%
2023/08/18	4	35.69	2	36.08	35.60	2	1,784	0.11%
2023/08/17	3.3	35.85	18	35.55	36.00	-14.7	1,788	-0.82%
2023/08/16	0	0.00	5	34.14	34.75	-5	1,786	-0.28%
2023/08/15	16	34.60	8	34.61	34.50	8	1,826	0.44%
2023/08/14	11	33.47	19	33.68	33.90	-8	1,867	-0.43%
2023/08/11	19.2	34.97	1	34.95	34.65	18.2	1,864	0.98%
2023/08/10	13.3	36.05	2	35.50	35.45	11.3	1,840	0.61%
2023/08/09	13	37.63	6	37.91	37.10	7	1,815	0.39%
2023/08/08	5	37.26	0	0.00	37.10	5	1,815	0.28%
2023/08/07	0	38.00	25	37.75	37.75	-25	1,873	-1.33%
2023/08/04	1	37.55	1	38.10	37.85	0	1,907	0.00%
2023/08/02	11	37.97	21	37.90	37.55	-10	1,955	-0.51%
2023/08/01	8	38.43	3	38.68	38.45	5	1,993	0.25%
2023/07/31	24.1	39.01	14	38.68	38.75	10.1	2,134	0.47%
2023/07/28	4	38.13	6	38.17	38.25	-2	2,213	-0.09%
2023/07/27	5	38.25	12	38.24	38.25	-7	2,230	-0.31%
2023/07/26	8	38.25	23	38.26	37.85	-15	2,248	-0.67%
2023/07/25	3.1	37.88	4.2	37.85	38.20	-1.1	2,271	-0.05%
2023/07/24	19.2	36.81	7	36.54	36.50	12.2	2,286	0.54%
2023/07/21	38.1	37.93	2	38.10	37.70	36.1	2,288	1.58%
2023/07/20	1	38.00	5	38.02	38.00	-4	2,325	-0.17%
2023/07/19	8.1	37.95	1.7	37.82	37.80	6.4	2,346	0.27%
2023/07/18	12	38.27	13	38.30	38.15	-1	2,410	-0.04%
2023/07/17	8	38.07	10	38.45	38.85	-2	2,494	-0.08%
2023/07/14	8.1	38.70	10.1	38.62	38.45	-2	2,548	-0.08%
2023/07/13	28.7	38.69	17	38.89	38.55	11.7	2,629	0.45%
2023/07/12	17	38.17	4	38.23	38.20	13	2,683	0.48%
2023/07/11	14.2	38.20	12	38.17	38.00	2.2	2,786	0.08%
2023/07/10	15.2	38.37	22	38.38	38.35	-6.8	3,103	-0.22%
2023/07/07	75.3	38.60	39	38.60	38.55	36.3	3,329	1.09%
2023/07/06	10	40.26	3	40.18	40.10	7	3,334	0.21%
2023/07/05	19	40.59	26	40.45	40.45	-7	3,396	-0.21%
2023/07/04	15	40.79	6	40.65	40.60	9	3,497	0.26%
2023/07/03	13.1	41.43	11	41.35	41.30	2.1	3,772	0.06%
2023/06/30	17	41.41	39.1	41.48	41.70	-22.1	4,439	-0.50%
2023/06/29	10	40.46	18	40.49	40.65	-8	4,734	-0.17%
2023/06/28	16.1	40.75	13	40.70	40.55	3.1	4,749	0.06%
2023/06/27	15	40.38	3	40.53	40.60	12	4,810	0.25%
2023/06/26	1	40.80	10.1	40.79	40.90	-9	4,849	-0.19%
2023/06/21	12	40.31	2	40.55	40.35	10	4,851	0.21%
2023/06/20	18.1	40.43	8	40.56	40.50	10.1	4,856	0.21%
2023/06/19	2	40.70	26	40.54	40.90	-24	4,858	-0.49%
2023/06/16	37.1	40.42	53.1	40.39	40.35	-15.9	4,861	-0.33%
2023/06/15	18	40.74	4	40.73	40.75	14	4,831	0.29%
2023/06/14	19	41.21	26	41.34	41.45	-7	4,806	-0.15%
2023/06/13	52.2	40.51	76	40.47	40.65	-23.8	4,812	-0.49%
2023/06/12	28.3	40.96	28	41.02	40.80	0.3	4,789	0.01%
2023/06/09	47.2	41.64	46	41.62	41.65	1.2	4,768	0.03%
2023/06/08	19	42.59	20	42.36	42.25	-1	4,755	-0.02%
2023/06/07	5	43.35	14	43.55	43.30	-9	4,805	-0.19%
2023/06/06	7	43.10	6	42.93	42.95	1	4,900	0.02%
2023/06/05	20	43.35	39.3	43.23	43.40	-19.3	4,962	-0.39%
2023/06/02	35.3	43.21	49	43.08	43.00	-13.7	4,968	-0.28%
2023/06/01	9	42.61	10	42.69	42.80	-1	4,982	-0.02%
2023/05/31	4	42.71	19.2	42.70	42.70	-15.2	4,997	-0.30%
2023/05/30	8	42.22	21	42.26	42.10	-13	4,999	-0.26%
2023/05/29	5	42.39	36.4	42.27	42.45	-31.4	5,000	-0.63%
2023/05/26	30	42.12	3.1	42.41	41.95	26.9	5,048	0.53%
2023/05/25	15.1	42.83	23.2	42.71	42.60	-8.1	5,041	-0.16%
2023/05/24	5.1	43.42	6	43.55	43.35	-0.9	5,076	-0.02%
2023/05/23	3	43.32	14	43.50	43.25	-11	5,171	-0.21%
2023/05/22	21	43.17	15	43.35	43.55	6	5,227	0.11%
2023/05/19	35	43.40	32	43.50	42.75	3	5,240	0.06%
2023/05/18	29.4	43.48	46.2	43.56	43.50	-16.8	5,227	-0.32%
2023/05/17	13	42.61	19	42.81	42.80	-6	5,264	-0.11%
2023/05/16	12	42.52	4.1	42.38	42.30	8	5,268	0.15%
2023/05/15	17.3	41.90	9	42.11	42.00	8.2	5,303	0.16%
2023/05/12	40	41.55	14	41.84	42.10	26	5,360	0.48%
2023/05/11	63.3	41.84	32	41.95	41.60	31.3	5,493	0.57%
2023/05/10	52	43.08	10.1	43.25	42.85	41.9	5,535	0.76%
2023/05/09	17.4	43.58	19	43.99	43.10	-1.6	5,702	-0.03%
2023/05/08	15	44.38	38	44.26	44.20	-23	5,686	-0.40%
2023/05/05	99.2	44.91	136.2	44.90	44.50	-37	5,678	-0.65%	大賣/
2023/05/04	81.1	44.19	106	43.71	44.15	-24.9	5,590	-0.45%	大賣/
2023/05/03	59	42.43	11	42.65	42.25	48	5,580	0.86%
2023/05/02	52	43.46	48	43.53	43.20	4	5,625	0.07%
2023/04/28	30	43.34	75	43.39	43.10	-45	5,616	-0.80%
2023/04/27	90	43.12	55	43.24	43.25	35	5,579	0.63%
2023/04/26	74	42.66	20	42.41	42.90	54	5,543	0.97%
2023/04/25	28.1	42.04	30	42.31	42.10	-1.9	5,505	-0.03%
2023/04/24	15	42.26	8	42.24	42.25	7	5,459	0.13%
2023/04/21	48.8	42.83	99.1	42.29	42.05	-50.3	5,467	-0.92%
2023/04/20	66	44.10	48.5	44.13	43.50	17.5	5,397	0.32%
2023/04/19	39	44.49	62	44.36	44.25	-23	5,314	-0.43%
2023/04/18	78	45.29	123	44.73	44.50	-45	5,249	-0.86%	大賣/
2023/04/17	40	45.76	36	45.73	45.85	4	5,204	0.08%
2023/04/14	51.1	45.23	76	45.31	45.00	-24.9	5,141	-0.48%
2023/04/13	334	47.56	230	46.43	46.00	104	5,034	2.07%	大買/大賣/鉅額交易
2023/04/12	309	46.58	323.6	46.95	47.50	-14.6	4,688	-0.31%	大買/大賣/
2023/04/11	80	45.37	50	45.18	45.95	30	4,455	0.67%
2023/04/10	36	45.44	38.1	45.24	45.05	-2.1	4,405	-0.05%
2023/04/07	83	45.75	73.3	45.60	45.90	9.8	4,316	0.23%
2023/04/06	445	46.53	409	46.57	46.30	36	4,189	0.86%	大買/大賣/
2023/03/31	651.3	45.97	624.7	46.13	46.35	26.5	3,907	0.68%	大買/大賣/
2023/03/30	133.6	44.36	303.3	44.41	44.30	-169.8	3,218	-5.27%	大買/大賣/鉅額交易
2023/03/29	11	42.66	3	42.98	42.90	8	2,873	0.28%
2023/03/28	33	43.26	25.3	42.78	42.65	7.7	2,877	0.27%
2023/03/27	54.1	43.59	31.2	43.36	43.50	22.9	2,812	0.81%
2023/03/24	9	42.77	20	42.80	42.65	-11	2,772	-0.40%
2023/03/23	13.3	42.93	54	43.02	42.80	-40.7	2,771	-1.47%
2023/03/22	12	42.54	16	42.40	42.65	-4	2,774	-0.14%
2023/03/21	9	41.90	36	42.08	42.30	-27	2,779	-0.97%
2023/03/20	2.3	41.76	6	41.68	41.60	-3.7	2,788	-0.13%
2023/03/17	13	40.76	13	41.04	41.05	0	2,934	0.00%
2023/03/16	39.5	40.64	12.1	40.67	40.45	27.4	2,989	0.92%
2023/03/15	14	41.91	13	41.85	41.70	1	3,104	0.03%
2023/03/14	12	41.30	6	41.24	41.00	6	3,369	0.18%
2023/03/13	44.2	40.82	82	40.98	41.20	-37.8	3,547	-1.07%
2023/03/10	74	41.96	34	41.97	41.80	40	3,666	1.09%
2023/03/09	63	43.67	41	44.37	43.00	22	3,806	0.58%
2023/03/08	17	43.88	59.1	44.02	44.20	-42.1	3,857	-1.09%
2023/03/07	13.1	43.47	4	43.46	43.50	9.1	3,828	0.24%
2023/03/06	26	43.21	40.7	43.31	43.55	-14.7	3,847	-0.38%
2023/03/03	7	42.30	7	42.46	42.50	0	3,820	0.00%
2023/03/02	14.1	42.15	3	42.17	42.10	11.1	3,812	0.29%
2023/03/01	19	42.20	9.1	42.11	42.20	9.9	3,834	0.26%
2023/02/24	63.1	42.31	35	42.16	41.85	28.1	3,842	0.73%
2023/02/23	21	42.95	18	42.94	43.00	3	3,805	0.08%
2023/02/22	52	42.92	78	42.81	42.90	-26	3,824	-0.68%
2023/02/21	103	44.43	82.1	44.51	44.00	20.9	3,899	0.54%	大買/
2023/02/20	24	44.03	32	44.22	44.30	-8	3,878	-0.21%
2023/02/17	11	43.56	17	43.56	43.70	-6	3,834	-0.16%
2023/02/16	23	43.16	32	43.19	43.40	-9	3,842	-0.23%
2023/02/15	51	43.58	38	43.34	42.70	13	3,947	0.33%
2023/02/14	23.1	42.98	17	43.11	42.90	6.1	3,942	0.16%
2023/02/13	21	43.04	17	42.90	43.40	4	3,999	0.10%
2023/02/10	50	43.29	50	43.26	43.10	0	4,026	0.00%
2023/02/09	102.4	44.32	53.1	44.47	43.80	49.3	4,009	1.23%	大買/
2023/02/08	40.1	43.61	77	43.68	43.60	-36.9	3,868	-0.95%
2023/02/07	97	43.25	90.2	43.24	43.00	6.8	3,791	0.18%
2023/02/06	24.1	42.22	31	42.02	41.65	-6.9	3,598	-0.19%
2023/02/03	21.1	42.61	17.1	42.67	42.55	4	3,574	0.11%
2023/02/02	21	42.50	21	42.59	42.65	0	3,545	0.00%
2023/02/01	58.1	42.57	67	42.52	42.00	-8.9	3,507	-0.26%
2023/01/31	34.1	41.71	33.2	41.49	41.85	0.9	3,415	0.03%
2023/01/30	4.1	40.28	6	40.22	40.55	-1.9	3,377	-0.06%
2023/01/17	12.8	39.38	7	39.42	39.35	5.8	3,377	0.17%
2023/01/16	5	39.40	0	0.00	39.20	5	3,387	0.15%
2023/01/13	1	39.70	18	39.79	39.75	-17	3,396	-0.50%
2023/01/12	6	40.18	15.2	40.00	39.80	-9.2	3,474	-0.26%
2023/01/11	55	40.82	41	40.63	40.30	14	3,543	0.40%
2023/01/10	5.1	40.30	7	40.49	40.20	-1.9	3,518	-0.05%
2023/01/09	15.2	40.18	3	40.17	40.50	12.2	3,518	0.35%
2023/01/06	20	39.70	5	39.84	39.80	15	3,515	0.43%
2023/01/05	24	40.17	42	39.91	39.80	-18	3,528	-0.51%
2023/01/04	30	39.44	1	39.20	39.10	29	3,485	0.83%
2023/01/03	8	38.63	12	38.67	39.00	-4	3,487	-0.11%
2022/12/30	5	38.61	4	38.59	38.30	1	3,502	0.03%
2022/12/29	4	37.60	1.1	37.81	38.35	2.9	3,502	0.08%
2022/12/28	25	38.42	6.1	38.74	38.00	18.9	3,531	0.54%
2022/12/27	11	39.76	1.5	39.63	39.60	9.5	3,502	0.27%
2022/12/26	3	39.48	8	39.66	39.65	-5	3,502	-0.14%
2022/12/23	20.4	39.56	4	39.65	39.50	16.4	3,519	0.47%
2022/12/22	2	40.23	3	40.38	40.25	-1	3,509	-0.03%
2022/12/21	4	40.14	9	40.06	39.95	-5	3,529	-0.14%
2022/12/20	32.1	40.19	19	40.02	39.80	13.1	3,548	0.37%
2022/12/19	2	40.85	3	41.23	40.80	-1	3,549	-0.03%
2022/12/16	24	40.99	14	41.16	40.95	10	3,554	0.28%
2022/12/15	6.2	41.76	24	41.82	41.70	-17.8	3,543	-0.50%
2022/12/14	7	41.41	24	41.63	41.65	-17	3,554	-0.48%
2022/12/13	22.1	40.86	7	40.78	40.50	15.1	3,514	0.43%
2022/12/12	17	40.92	19	41.18	41.10	-2	3,510	-0.06%
2022/12/09	100.6	41.87	161.3	41.45	41.05	-60.7	3,507	-1.73%	大賣/
2022/12/08	14	43.65	13.7	43.75	43.45	0.3	3,377	0.01%
2022/12/07	72.2	43.74	195	43.19	43.05	-122.8	3,335	-3.68%	大賣/鉅額交易
2022/12/06	114.1	45.34	118.4	45.65	44.70	-4.3	3,263	-0.13%	大買/大賣/
2022/12/05	33	45.08	156.1	44.91	44.70	-123.1	3,003	-4.10%	大賣/鉅額交易
2022/12/02	89.1	44.83	105.3	44.83	44.60	-16.2	2,832	-0.57%	大賣/
2022/12/01	70	44.19	133.1	44.35	44.50	-63.1	2,700	-2.34%	大賣/
2022/11/30	164.3	42.93	163	43.19	42.85	1.2	2,556	0.05%	大買/大賣/
2022/11/29	100	41.75	14	41.74	41.50	86	2,524	3.41%
2022/11/28	137.5	41.34	90	41.29	41.60	47.5	2,583	1.84%	大買/
2022/11/25	19	40.44	40	40.52	40.05	-21	2,751	-0.76%
2022/11/24	5	40.21	4	40.28	40.25	1	2,922	0.03%
2022/11/23	29	40.34	16.1	40.02	39.85	13	2,988	0.43%
2022/11/22	7.2	40.88	8.1	41.10	40.50	-0.9	2,995	-0.03%
2022/11/21	10.1	41.36	15	41.53	41.05	-5	3,026	-0.16%
2022/11/18	67	41.56	38.1	41.39	41.00	28.9	3,041	0.95%
2022/11/17	49.4	42.16	36	42.43	42.10	13.4	3,030	0.44%
2022/11/16	50.2	41.19	112	41.38	41.25	-61.8	2,924	-2.11%	大賣/
2022/11/15	23.2	40.56	26	40.41	40.35	-2.8	2,859	-0.10%
2022/11/14	18	40.82	30	40.83	40.60	-12	2,875	-0.42%
2022/11/11	173	40.89	140	41.05	41.40	33	2,872	1.15%	大買/大賣/
2022/11/10	31	40.47	44	40.24	41.00	-13	2,796	-0.46%
2022/11/09	70	40.08	74	40.00	39.65	-4	2,883	-0.14%
2022/11/08	27	39.86	38	39.87	39.60	-11	2,859	-0.38%
2022/11/07	24	38.94	24	38.96	38.80	0	2,811	0.00%
2022/11/04	3	38.35	13	38.55	38.50	-10	2,815	-0.36%
2022/11/03	24	38.20	15	38.36	38.20	9	2,878	0.31%
2022/11/02	6	37.76	5	37.64	37.55	1	2,908	0.03%
2022/11/01	17	36.95	21	36.98	37.25	-4	2,951	-0.14%
2022/10/31	9	36.52	13	36.69	36.40	-4	2,967	-0.13%
2022/10/28	12	36.23	3	36.57	36.50	9	2,983	0.30%
2022/10/27	12	37.59	42	37.37	37.65	-30	2,988	-1.00%
2022/10/26	67	38.09	36	38.12	37.05	31	3,055	1.01%
2022/10/25	2	38.40	19	38.48	38.45	-17	3,084	-0.55%
2022/10/24	8	38.41	13	38.35	38.20	-5	3,116	-0.16%
2022/10/21	23	38.00	22	37.96	37.60	1	3,166	0.03%
2022/10/20	80	38.62	69	38.34	38.00	11	3,197	0.34%
2022/10/19	66	38.88	71	38.95	38.90	-5	3,194	-0.16%
2022/10/18	14	37.08	9.8	37.11	37.00	4.2	3,188	0.13%
2022/10/17	11	36.01	1	36.25	36.55	10	3,312	0.30%
2022/10/14	6	36.53	3	36.40	36.35	3	3,355	0.09%
2022/10/13	24	36.41	6.1	35.67	34.90	17.9	3,402	0.53%
2022/10/12	8	37.38	3	37.48	37.15	5	3,431	0.15%
2022/10/11	11	37.31	9	37.21	37.20	2	3,473	0.06%
2022/10/07	31	39.70	11	39.87	39.10	20	3,544	0.56%
2022/10/06	2	38.93	2	39.00	38.90	0	3,668	0.00%
2022/10/05	18	39.52	17.1	39.21	38.70	1	3,719	0.03%
2022/10/04	9	38.59	5	38.53	38.45	4	3,730	0.11%
2022/10/03	2.1	37.76	3	37.70	37.65	-0.9	3,741	-0.03%
2022/09/30	17	37.14	13	37.07	38.10	4	3,801	0.11%
2022/09/29	7	36.51	5	36.42	36.25	2	3,827	0.05%
2022/09/28	11	36.23	8	36.73	35.90	3	3,859	0.08%
2022/09/27	10	37.24	31	37.14	37.40	-21	3,866	-0.54%
2022/09/26	51	37.90	31	37.90	37.50	20	3,884	0.52%
2022/09/23	10	39.17	7	39.39	39.00	3	3,951	0.08%
2022/09/22	10	39.24	8	39.41	39.65	2	3,997	0.05%
2022/09/21	69.1	39.50	73.2	39.40	39.55	-4.1	4,029	-0.10%
2022/09/20	2	40.50	17.1	40.30	40.35	-15.1	4,098	-0.37%
2022/09/19	39	40.11	19	40.04	40.05	20	4,252	0.47%
2022/09/16	26	41.09	13	41.50	40.70	13	4,372	0.30%
2022/09/15	25	42.06	43	42.01	41.60	-18	4,449	-0.40%
2022/09/14	17	41.91	8	42.04	42.45	9	4,515	0.20%
2022/09/13	62	42.12	69	42.25	42.80	-7	4,599	-0.15%
2022/09/12	19	42.01	10	42.05	41.90	9	4,685	0.19%
2022/09/08	21	41.77	11	41.80	41.55	10	4,817	0.21%
2022/09/07	38	41.11	29	41.01	41.20	9	5,027	0.18%
2022/09/06	53	41.34	41.2	41.43	40.80	11.8	5,431	0.22%
2022/09/05	154.2	43.40	125.2	42.94	41.85	29	5,500	0.53%	大買/大賣/
2022/09/02	50.1	43.73	56	43.83	44.00	-6	5,465	-0.11%
2022/09/01	247.1	43.80	202.6	43.61	42.60	44.4	5,552	0.80%	大買/大賣/
2022/08/31	166.5	43.34	149	43.45	43.70	17.4	5,750	0.30%	大買/大賣/
2022/08/30	29.1	41.74	141	41.86	42.15	-111.9	5,832	-1.92%	大賣/鉅額交易
2022/08/29	92.1	40.27	115	40.11	40.45	-22.9	6,552	-0.35%	大賣/
2022/08/26	55	41.86	64	41.79	41.80	-9	6,924	-0.13%
2022/08/25	17	40.92	14	41.12	40.95	3	7,712	0.04%
2022/08/24	58	40.74	28	40.73	40.35	30	7,971	0.38%
2022/08/23	25	40.72	54	40.94	41.00	-29	8,142	-0.36%
2022/08/22	106.1	41.24	4	40.95	40.75	102.1	8,267	1.23%	大買/鉅額交易
2022/08/19	38	41.80	42.1	41.59	41.25	-4.1	8,258	-0.05%
2022/08/18	35	41.43	20	41.42	41.60	15	8,270	0.18%
2022/08/17	53	41.19	137.2	41.18	41.10	-84.2	8,253	-1.02%	大賣/
2022/08/16	141.1	42.00	70	42.26	41.75	71.1	8,245	0.86%	大買/
2022/08/15	41.2	41.46	47.1	41.10	41.50	-5.9	8,183	-0.07%
2022/08/12	30	40.25	27	40.37	40.25	3	8,134	0.04%
2022/08/11	47	40.45	25.1	40.50	40.10	21.9	8,125	0.27%
2022/08/10	19.3	41.03	36	40.97	40.75	-16.7	8,086	-0.21%
2022/08/09	32	40.20	29	40.23	40.65	3	8,024	0.04%
2022/08/08	18	39.34	41	39.27	39.80	-23	7,978	-0.29%
2022/08/05	44	38.51	26	38.57	38.55	18	7,939	0.23%
2022/08/04	14	37.19	10	37.05	37.25	4	7,932	0.05%
2022/08/03	18	37.87	7	37.86	37.60	11	7,932	0.14%
2022/08/02	42	38.23	39	38.32	38.30	3	7,931	0.04%
2022/08/01	14	39.91	45	39.89	39.75	-31	7,891	-0.39%
2022/07/29	25	39.28	54.1	39.39	39.15	-29.1	7,858	-0.37%
2022/07/28	21	38.90	16	38.83	38.70	5	7,851	0.06%
2022/07/27	27	37.94	22	37.76	38.55	5	7,808	0.06%
2022/07/26	73	38.69	37	38.53	38.15	36	7,807	0.46%
2022/07/25	50	37.93	51.1	37.99	38.00	-1.1	7,763	-0.01%
2022/07/22	72	37.42	93	37.47	37.05	-21	7,746	-0.27%
2022/07/21	32	35.61	20	35.80	36.15	12	7,640	0.16%
2022/07/20	36	36.38	24	35.88	35.50	12	7,618	0.16%
2022/07/19	7	35.54	12	35.86	36.10	-5	7,579	-0.07%
2022/07/18	13	35.97	37	35.93	35.65	-24	7,549	-0.32%
2022/07/15	75	35.17	26	35.45	35.50	49	7,534	0.65%
2022/07/14	103.1	34.86	92	35.21	35.75	11.1	7,460	0.15%	大買/
2022/07/13	44	37.56	26	37.69	37.30	18	7,326	0.25%
2022/07/12	56	37.89	54	37.83	37.40	2	7,309	0.03%
2022/07/11	39	39.73	24	39.72	39.70	15	7,307	0.21%
2022/07/08	29	39.82	71	40.03	39.55	-42	7,343	-0.57%
2022/07/07	85	38.21	39	37.89	38.45	46	7,713	0.60%
2022/07/06	30.1	38.84	26	38.87	37.80	4.1	7,847	0.05%
2022/07/05	9	39.36	16	39.48	39.80	-7	8,146	-0.09%
2022/07/04	13	39.11	40	39.10	38.80	-27	8,498	-0.32%
2022/07/01	40	39.54	97	39.29	38.80	-57	8,901	-0.64%
2022/06/30	34	42.14	44	42.31	41.70	-10	8,885	-0.11%
2022/06/29	42	43.68	51	43.74	43.50	-9	9,490	-0.09%
2022/06/28	98.1	44.97	110	44.98	44.25	-11.9	9,690	-0.12%	大賣/
2022/06/27	94	45.79	59	45.82	45.60	35	9,628	0.36%
2022/06/24	51.2	44.39	86.1	44.35	44.85	-34.8	9,490	-0.37%
2022/06/23	108	42.89	71	42.48	42.75	37	9,384	0.39%	大買/
2022/06/22	66	43.54	36.1	43.39	42.80	30	9,358	0.32%
2022/06/21	38.1	44.19	80.2	44.39	45.45	-42.2	9,373	-0.45%
2022/06/20	119.3	44.56	104.2	43.91	42.65	15.1	9,360	0.16%	大買/大賣/
2022/06/17	88	45.29	92	45.29	45.90	-4	9,340	-0.04%
2022/06/16	215.3	46.77	170	46.64	45.05	45.3	9,253	0.49%	大買/大賣/
2022/06/15	318.3	47.84	289	47.82	46.50	29.3	9,064	0.32%	大買/大賣/
2022/06/14	104	46.05	94.1	46.26	46.80	9.9	8,648	0.11%	大買/
2022/06/13	98.4	46.05	36	46.11	46.25	62.3	8,523	0.73%
2022/06/10	146.3	47.02	139	47.07	46.85	7.3	8,453	0.09%	大買/大賣/
2022/06/09	284.2	47.45	198	47.55	46.90	86.2	8,270	1.04%	大買/大賣/
2022/06/08	170.3	46.65	129.4	46.80	46.45	40.9	7,865	0.52%	大買/大賣/
2022/06/07	566	47.88	652	47.80	46.80	-86	7,610	-1.13%	大買/大賣/
2022/06/06	379	46.48	244.5	46.54	46.00	134.6	6,831	1.97%	大買/大賣/鉅額交易
2022/06/02	521.5	46.25	575	46.29	47.15	-53.5	6,442	-0.83%	大買/大賣/
2022/06/01	117	43.94	195	44.10	43.25	-78	5,640	-1.38%	大買/大賣/
2022/05/31	143.1	43.11	102	43.23	43.30	41.1	5,373	0.76%	大買/大賣/
2022/05/30	103	42.31	67	42.08	42.30	36	5,287	0.68%	大買/
2022/05/27	6	40.47	16	40.57	40.60	-10	5,150	-0.19%
2022/05/26	44	41.09	18	41.13	40.00	26	5,173	0.50%
2022/05/25	6	40.03	5	39.89	40.00	1	5,144	0.02%
2022/05/24	46	40.27	36	40.13	39.25	10	5,178	0.19%
2022/05/23	55	40.80	42	40.88	40.70	13	5,144	0.25%
2022/05/20	16	39.02	17	39.28	39.05	-1	5,081	-0.02%
2022/05/19	5	38.11	16	38.10	38.95	-11	5,095	-0.22%
2022/05/18	15	39.14	10	39.09	38.90	5	5,098	0.10%
2022/05/17	6	38.59	16	38.52	38.60	-10	5,143	-0.19%
2022/05/16	7	38.66	21	38.26	38.10	-14	5,226	-0.27%
2022/05/13	12	38.29	25	38.18	38.10	-13	5,261	-0.25%
2022/05/12	12	38.44	10.1	38.16	38.00	1.9	5,301	0.04%
2022/05/11	9	39.56	17	39.53	38.85	-8	5,332	-0.15%
2022/05/10	15	38.91	23	38.37	39.00	-8	5,427	-0.15%
2022/05/09	16	39.56	21	39.67	38.90	-5	5,506	-0.09%
2022/05/06	9	40.12	36	40.65	40.85	-27	5,774	-0.47%
2022/05/05	65	40.56	80	40.49	40.85	-15	6,053	-0.25%
2022/05/04	15.1	39.81	66.3	39.92	39.80	-51.2	6,258	-0.82%
2022/05/03	39	40.63	79	40.36	40.20	-40	6,536	-0.61%
2022/04/29	28.1	39.86	47	39.85	39.50	-18.9	6,569	-0.29%
2022/04/28	37	40.16	55	40.08	39.30	-18	6,630	-0.27%
2022/04/27	23	39.56	4	39.46	39.40	19	6,799	0.28%
2022/04/26	14	40.22	13	39.96	40.50	1	6,956	0.01%
2022/04/25	8.2	40.79	25.4	40.77	40.85	-17.2	6,974	-0.25%
2022/04/22	8	42.04	8	41.89	41.70	0	7,011	0.00%
2022/04/21	41	42.12	17.1	41.85	42.10	23.9	7,023	0.34%
2022/04/20	13	41.38	6	41.45	41.00	7	7,015	0.10%
2022/04/19	12	40.97	17	41.08	41.00	-5	7,040	-0.07%
2022/04/18	37	40.94	46	40.85	40.35	-9	7,054	-0.13%
2022/04/15	22.1	42.12	48	42.08	41.80	-25.9	7,040	-0.37%
2022/04/14	56.8	43.15	40	43.09	43.10	16.8	7,033	0.24%
2022/04/13	299	44.81	351.2	44.77	43.75	-52.2	7,047	-0.74%	大買/大賣/
2022/04/12	285	43.15	268.1	43.02	43.45	17	6,629	0.26%	大買/大賣/
2022/04/11	370.1	43.39	270.1	43.32	42.55	100	6,476	1.54%	大買/大賣/
2022/04/08	364	43.19	280.3	43.32	43.80	83.7	6,156	1.36%	大買/大賣/
2022/04/07	226.2	43.17	362.6	43.47	42.95	-136.4	5,796	-2.35%	大買/大賣/鉅額交易
2022/04/06	65.5	40.61	44	40.59	40.40	21.5	5,378	0.40%
2022/04/01	776.3	43.48	773.4	43.25	41.50	2.8	5,326	0.05%	大買/大賣/
2022/03/31	247.1	41.96	227	42.34	42.70	20.1	4,699	0.43%	大買/大賣/
2022/03/30	16	40.68	33.2	40.93	40.95	-17.2	4,508	-0.38%
2022/03/29	46	40.08	38	40.49	39.90	8	4,507	0.18%
2022/03/28	45	40.10	35	40.25	40.65	10	4,522	0.22%
2022/03/25	24	40.97	71.2	41.21	41.15	-47.2	4,505	-1.05%
2022/03/24	67	41.12	67	41.37	40.55	0	4,467	0.00%
2022/03/23	36.2	41.13	80	41.48	41.25	-43.8	4,439	-0.99%
2022/03/22	83.3	41.29	47.2	41.23	41.15	36.2	4,403	0.82%
2022/03/21	30	40.18	38	39.98	40.35	-8	4,325	-0.18%
2022/03/18	24	39.48	29	39.31	39.05	-5	4,386	-0.11%
2022/03/17	14.1	38.91	36.5	38.86	38.80	-22.4	4,468	-0.50%
2022/03/16	38.1	38.07	5	38.18	37.75	33.1	4,609	0.72%
2022/03/15	60.1	38.41	63.3	38.27	37.50	-3.2	4,702	-0.07%
2022/03/14	21	38.50	8.4	38.26	38.20	12.6	4,761	0.26%
2022/03/11	8	37.90	0	38.00	38.15	8	4,926	0.16%
2022/03/10	16	38.56	21	38.60	38.30	-5	5,070	-0.10%
2022/03/09	22	37.38	15	37.43	37.75	7	5,219	0.13%
2022/03/08	9.2	36.26	29.3	36.87	36.00	-20.1	5,317	-0.38%
2022/03/07	42	37.51	38.3	37.39	37.10	3.7	5,357	0.07%
2022/03/04	24	39.71	17	39.73	39.05	7	5,446	0.13%
2022/03/03	71.1	40.66	70	40.87	39.80	1.1	5,537	0.02%
2022/03/02	15	39.91	6	39.91	39.95	9	5,566	0.16%
2022/03/01	17	40.27	19	40.17	40.50	-2	5,708	-0.04%
2022/02/25	25.2	39.06	9.4	39.11	38.80	15.8	6,023	0.26%
2022/02/24	36	39.40	47	39.33	38.60	-11	6,108	-0.18%
2022/02/23	17.3	40.34	43.1	40.40	40.55	-25.8	6,144	-0.42%
2022/02/22	53.3	39.98	28.3	39.85	39.70	25	6,348	0.39%
2022/02/21	34	40.94	19.5	40.89	40.80	14.6	6,731	0.22%
2022/02/18	9	40.39	50.1	40.76	40.85	-41.1	6,936	-0.59%
2022/02/17	42	41.54	33.1	41.17	40.85	8.9	7,449	0.12%
2022/02/16	64.3	41.91	70.7	41.86	42.05	-6.3	7,729	-0.08%
2022/02/15	28	40.48	33	40.45	40.35	-5	7,766	-0.06%
2022/02/14	48.1	39.70	82	39.60	39.40	-33.9	7,968	-0.43%
2022/02/11	69.1	41.06	73.1	40.93	40.75	-4	8,079	-0.05%
2022/02/10	71.2	41.91	134.1	41.51	41.60	-62.9	8,150	-0.77%	大賣/
2022/02/09	53.3	42.16	88.4	42.22	42.00	-35.1	8,151	-0.43%
2022/02/08	304.3	42.62	197.8	42.46	42.50	106.6	8,338	1.28%	大買/大賣/鉅額交易
2022/02/07	244.2	41.15	216	41.23	41.90	28.2	8,113	0.35%	大買/大賣/
2022/01/26	136.2	39.87	133	39.86	39.30	3.2	7,866	0.04%	大買/大賣/
2022/01/25	217.2	39.84	232	39.95	38.50	-14.8	7,821	-0.19%	大買/大賣/
2022/01/24	23	37.28	122	37.46	38.20	-99	7,673	-1.29%	大賣/
2022/01/21	59	39.21	94	39.33	38.90	-35	7,730	-0.45%
2022/01/20	176.1	39.62	163.4	39.68	39.45	12.7	7,757	0.16%	大買/大賣/
2022/01/19	130	38.53	91.1	38.58	38.20	38.9	7,660	0.51%	大買/
2022/01/18	13	36.78	7.1	36.80	36.85	5.9	7,727	0.08%
2022/01/17	42.1	36.57	42	36.12	37.05	0.1	7,792	0.00%
2022/01/14	23.3	34.16	29	34.16	34.45	-5.8	7,750	-0.07%
2022/01/13	15	35.43	10	35.11	35.10	5	7,752	0.06%
2022/01/12	20.4	35.68	42.4	35.75	35.50	-22	7,751	-0.28%
2022/01/11	14	36.79	17.5	37.09	36.45	-3.5	7,759	-0.04%
2022/01/10	21	37.46	7	37.59	37.45	14	7,749	0.18%
2022/01/07	29.3	37.58	14.3	37.47	37.30	15	7,774	0.19%
2022/01/06	71.3	38.42	30.1	38.33	38.50	41.3	7,781	0.53%
2022/01/05	10	40.00	2.2	40.09	39.90	7.8	7,727	0.10%
2022/01/04	3	39.97	137.3	39.96	39.85	-134.3	7,774	-1.73%	大賣/鉅額交易
2022/01/03	13	39.78	14	39.90	39.70	-1	7,792	-0.01%
2021/12/30	18.1	39.94	6.3	40.10	39.95	11.8	7,824	0.15%
2021/12/29	28.1	40.11	2	40.05	40.05	26.1	7,915	0.33%
2021/12/28	8	40.71	3	40.72	40.40	5	8,243	0.06%
2021/12/27	8.1	40.15	22	40.36	40.30	-13.9	8,295	-0.17%
2021/12/24	58	40.37	18.1	40.56	39.95	39.9	8,359	0.48%
2021/12/23	17.2	41.39	45	41.74	41.15	-27.8	8,360	-0.33%
2021/12/22	82.1	41.69	187	41.44	41.40	-104.9	8,433	-1.24%	大賣/鉅額交易
2021/12/21	4	40.81	19	40.78	40.95	-15	8,597	-0.17%
2021/12/20	22.4	40.67	36	40.68	41.05	-13.6	8,603	-0.16%
2021/12/17	86.1	40.36	110.1	40.03	40.00	-24	8,562	-0.28%	大賣/
2021/12/16	48.1	41.18	28.2	41.09	41.20	19.9	8,485	0.23%
2021/12/15	13	41.06	5.1	41.19	41.15	8	8,434	0.09%
2021/12/14	69.3	41.69	63.5	42.01	40.90	5.8	8,390	0.07%
2021/12/13	118.1	44.35	34.1	43.87	43.00	84	8,274	1.02%	大買/
2021/12/10	123.3	43.01	146.5	42.90	44.50	-23.2	8,162	-0.28%	大買/大賣/
2021/12/09	126.1	45.68	81.6	45.61	44.50	44.5	8,038	0.55%	大買/
2021/12/08	54	45.60	112.1	45.57	45.15	-58.1	7,958	-0.73%	大賣/
2021/12/07	165	45.71	142.1	45.70	45.85	22.9	7,912	0.29%	大買/大賣/
2021/12/06	133	45.39	168.7	45.57	45.45	-35.7	7,813	-0.46%	大買/大賣/
2021/12/03	73.1	44.71	230.3	44.69	44.50	-157.3	7,663	-2.05%	大賣/鉅額交易
2021/12/02	140	43.86	83.1	43.83	43.05	57	7,505	0.76%	大買/
2021/12/01	52.1	43.31	85.3	43.62	43.40	-33.2	7,396	-0.45%
2021/11/30	112	43.81	103.1	44.10	43.40	8.9	7,356	0.12%	大買/大賣/
2021/11/29	78.1	41.79	93	41.83	42.25	-14.9	7,265	-0.21%
2021/11/26	68.6	42.97	54.1	43.24	42.90	14.5	7,148	0.20%
2021/11/25	205	44.92	169.1	44.62	44.95	35.9	7,006	0.51%	大買/大賣/
2021/11/24	283.1	43.97	233.4	44.42	45.15	49.8	6,847	0.73%	大買/大賣/
2021/11/23	81.3	42.69	74	42.62	42.05	7.3	6,516	0.11%
2021/11/22	43	43.20	47	43.48	43.00	-4	6,432	-0.06%
2021/11/19	179.4	43.50	232.4	43.36	43.65	-53	6,353	-0.83%	大買/大賣/
2021/11/18	646.3	45.07	426.3	45.21	44.10	220.1	6,144	3.58%	大買/大賣/鉅額交易
2021/11/17	141.2	43.67	149.1	43.67	43.50	-7.9	5,726	-0.14%	大買/大賣/
2021/11/16	536.6	44.05	517.3	43.09	42.05	19.3	5,502	0.35%	大買/大賣/
2021/11/15	141	40.58	211.1	40.46	41.55	-70.1	4,984	-1.41%	大買/大賣/
2021/11/12	139.1	38.63	104	38.95	37.80	35.1	4,667	0.75%	大買/大賣/
2021/11/11	212	40.63	396	40.73	39.00	-184	4,548	-4.04%	大買/大賣/鉅額交易
2021/11/10	151.2	39.55	146	39.48	39.50	5.2	4,331	0.12%	大買/大賣/
2021/11/09	177.1	39.18	88.1	38.98	38.85	89	4,179	2.13%	大買/
2021/11/08	91.2	39.18	56.2	38.98	38.00	35	4,063	0.86%
2021/11/05	205.2	39.47	305.1	39.65	39.80	-99.9	3,986	-2.51%	大買/大賣/
2021/11/04	113.1	38.01	144	38.12	38.20	-30.9	3,769	-0.82%	大買/大賣/
2021/11/03	39.6	37.22	72	37.60	37.00	-32.4	3,715	-0.87%
2021/11/02	220	37.58	196.2	37.36	37.10	23.8	3,701	0.64%	大買/大賣/
2021/11/01	202	38.18	120.2	38.36	37.70	81.8	3,523	2.32%	大買/大賣/
2021/10/29	111	37.15	143	36.71	37.10	-32	3,433	-0.93%	大買/大賣/
2021/10/28	67.5	36.85	54	36.63	35.70	13.5	3,373	0.40%
2021/10/27	37.2	36.05	91.2	35.81	36.60	-54	3,439	-1.57%
2021/10/26	238.1	35.36	220.6	35.43	35.70	17.5	3,391	0.52%	大買/大賣/
2021/10/25	23.1	33.34	66	33.30	33.85	-42.9	3,153	-1.36%
2021/10/22	45	31.72	62	31.96	32.00	-17	3,071	-0.55%
2021/10/21	31	32.53	39	32.82	32.25	-8	3,112	-0.26%
2021/10/20	54	32.75	27.1	32.56	32.85	26.9	3,094	0.87%
2021/10/19	88	32.83	49	32.97	33.00	39	3,099	1.26%
2021/10/18	12.1	32.20	8	32.38	31.85	4.1	3,073	0.13%
2021/10/15	26	32.29	42	32.22	32.10	-16	3,100	-0.52%
2021/10/14	155	31.26	161	31.56	31.85	-6	3,070	-0.20%	大買/大賣/
2021/10/13	51	30.28	25	30.48	30.25	26	3,034	0.86%
2021/10/12	45	30.95	50.5	31.58	30.45	-5.4	3,022	-0.18%
2021/10/08	93	33.02	70	32.83	32.45	23	2,967	0.78%
2021/10/07	49	33.25	43	33.38	33.05	6	2,948	0.20%
2021/10/06	75.5	33.44	110	33.59	33.00	-34.5	2,963	-1.17%	大賣/
2021/10/05	234	33.82	175	33.76	32.70	59	2,869	2.06%	大買/大賣/
2021/10/04	53	32.36	48	32.23	33.10	5	2,536	0.20%
2021/10/01	83	32.83	143	32.93	30.85	-60	2,491	-2.41%	大賣/
2021/09/30	94	32.19	99	32.51	33.20	-5	2,443	-0.20%
2021/09/29	117	33.21	143	32.81	32.00	-26	2,568	-1.01%	大買/大賣/
2021/09/28	275	33.39	142	33.42	32.80	133	2,567	5.18%	大買/大賣/鉅額交易
2021/09/27	50	31.60	43	31.67	31.70	7	2,393	0.29%
2021/09/24	11	30.45	3	30.50	30.25	8	2,400	0.33%
2021/09/23	2	30.53	29	30.64	30.25	-27	2,468	-1.09%
2021/09/22	33	30.15	1	30.10	30.10	32	2,500	1.28%
2021/09/17	46	30.82	54	31.13	31.10	-8	2,540	-0.31%
2021/09/16	27	31.77	69	32.29	31.25	-42	2,550	-1.65%
2021/09/15	57	32.16	4	32.25	31.95	53	2,544	2.08%
2021/09/14	24	32.07	75	32.67	32.20	-51	2,546	-2.00%
2021/09/13	50	31.41	12	31.74	31.70	38	2,509	1.52%
2021/09/10	53	31.72	46	31.89	31.40	7	2,492	0.28%
2021/09/09	39	31.89	85	32.35	32.75	-46	2,447	-1.88%
2021/09/08	10	30.12	2.1	30.00	29.80	8	2,374	0.33%
2021/09/07	14	31.02	20	31.13	30.70	-6	2,373	-0.25%
2021/09/06	19	32.29	11	32.70	31.75	8	2,365	0.34%
2021/09/03	13.1	32.83	27	32.84	33.00	-14	2,359	-0.59%
2021/09/02	10	31.77	18	31.73	32.00	-8	2,337	-0.34%
2021/09/01	2	31.13	1	30.90	31.10	1	2,301	0.04%
2021/08/31	4	30.80	1	30.95	30.75	3	2,302	0.13%
2021/08/30	7	31.37	1.1	31.70	31.35	6	2,298	0.26%
2021/08/27	5	31.02	5	31.41	31.25	0	2,301	0.00%
2021/08/26	6.1	31.27	16	31.02	31.20	-9.9	2,278	-0.44%
2021/08/25	3	31.28	4	31.43	31.30	-1	2,257	-0.04%
2021/08/24	11	30.97	21	30.70	30.85	-10	2,252	-0.44%
2021/08/23	7	29.84	4	29.99	29.90	3	2,247	0.13%
2021/08/20	9	29.26	0	0.00	29.00	9	2,254	0.40%
2021/08/19	13	29.55	2	30.18	29.10	11	2,296	0.48%
2021/08/18	12	29.68	21.1	29.26	31.10	-9.1	2,330	-0.39%
2021/08/17	9	29.22	55	29.34	28.90	-46	2,319	-1.98%
2021/08/16	37	29.84	43	29.31	29.15	-6	2,316	-0.26%
2021/08/13	9	31.39	4	31.64	31.05	5	2,297	0.22%
2021/08/12	24	31.58	24	31.55	31.35	0	2,295	0.00%
2021/08/11	25.5	31.94	14	31.99	31.05	11.5	2,300	0.50%
2021/08/10	73	33.63	34	33.30	32.90	39	2,272	1.72%
2021/08/09	25	35.86	24.1	36.41	35.10	0.9	2,218	0.04%
2021/08/06	67.1	36.84	169	37.52	36.50	-101.9	2,215	-4.60%	大賣/鉅額交易
2021/08/05	21	38.56	22.5	38.53	38.25	-1.5	2,210	-0.07%
2021/08/04	60.1	39.13	32	38.81	38.35	28.1	2,225	1.26%
2021/08/03	73.5	38.81	80	38.59	38.70	-6.5	2,185	-0.30%
2021/08/02	275.6	38.84	148	38.77	39.20	127.6	2,114	6.03%	大買/大賣/鉅額交易
2021/07/30	46	36.88	79	36.78	36.50	-33	1,928	-1.71%
2021/07/29	6	34.52	13	34.48	35.00	-7	1,859	-0.38%
2021/07/28	31	33.15	76	33.09	33.60	-45	1,858	-2.42%
2021/07/27	51	35.88	40	36.40	35.10	11	1,864	0.59%
2021/07/26	38	36.03	27	35.63	35.50	11	1,836	0.60%
2021/07/23	41	35.33	21	35.36	35.55	20	1,828	1.09%
2021/07/22	16	33.84	18	33.91	33.85	-2	1,816	-0.11%
2021/07/21	22	33.79	13.1	34.31	33.25	9	1,806	0.50%
2021/07/20	54	34.51	25	34.96	34.05	29	1,768	1.64%
2021/07/19	14	35.15	13	35.07	35.05	1	1,759	0.06%
2021/07/16	10	35.55	4	35.73	35.65	6	1,774	0.34%
2021/07/15	9	35.53	21	35.69	35.50	-12	1,778	-0.67%
2021/07/14	28.6	35.85	39	35.59	35.35	-10.4	1,777	-0.59%
2021/07/13	98	38.31	57	38.35	36.95	41	1,760	2.33%
2021/07/12	22	37.22	17	37.21	37.10	5	1,705	0.29%
2021/07/09	34	37.21	34	37.27	36.90	0	1,695	0.00%
2021/07/08	95.1	38.53	80	38.67	37.95	15.1	1,702	0.88%
2021/07/07	93.2	37.75	56	38.22	37.55	37.2	1,709	2.18%
2021/07/06	137.3	39.16	132.1	39.22	38.45	5.2	1,717	0.30%	大買/大賣/
2021/07/05	79.3	37.03	88	37.65	38.35	-8.7	1,591	-0.55%
2021/07/02	36.1	35.10	35	34.71	34.90	1.1	1,550	0.07%
2021/07/01	26.3	35.56	22	35.58	35.00	4.3	1,602	0.27%
2021/06/30	20	34.95	86	35.17	35.80	-66	1,688	-3.91%
2021/06/29	23	33.27	28.4	33.03	33.05	-5.4	1,671	-0.32%
2021/06/28	41	32.75	18	32.34	33.90	23	1,655	1.39%
2021/06/25	17	31.36	22	31.34	31.40	-5	1,624	-0.31%
2021/06/24	0	0.00	3	30.45	30.00	-3	1,635	-0.18%
2021/06/23	3	29.40	17	29.95	30.20	-14	1,634	-0.86%
2021/06/22	5.1	28.73	13	28.70	28.65	-7.9	1,630	-0.49%
2021/06/21	6	28.95	3	28.98	28.70	3	1,641	0.18%
2021/06/18	2	30.30	7.4	30.03	30.10	-5.4	1,661	-0.33%
2021/06/17	0	0.00	13	30.00	30.00	-13	1,677	-0.78%
2021/06/16	1	30.00	11	30.28	29.80	-10	1,693	-0.59%
2021/06/15	0	0.00	1	30.50	30.50	-1	1,708	-0.06%
2021/06/11	2.1	30.79	2	30.80	30.35	0.1	1,718	0.00%
2021/06/10	14	30.04	11	30.10	30.55	3	1,727	0.17%
2021/06/09	12	30.11	13	30.13	30.20	-1	1,736	-0.06%
2021/06/08	21	30.37	5	30.19	30.15	16	1,751	0.91%
2021/06/07	5.1	28.61	6	28.98	29.15	-0.9	1,762	-0.05%
2021/06/04	7	29.49	4	29.68	29.40	3	1,782	0.17%
2021/06/03	3	30.33	6	30.13	30.10	-3	1,814	-0.17%
2021/06/02	6.1	30.65	4	30.98	30.15	2.1	1,846	0.11%
2021/06/01	0	0.00	2	30.50	30.40	-2	1,854	-0.11%
2021/05/31	2	30.65	12	30.49	30.20	-10	1,874	-0.53%
2021/05/28	26	30.61	21	30.68	30.65	5	1,888	0.26%
2021/05/27	46.1	31.23	23	30.74	30.50	23.1	1,913	1.21%
2021/05/26	48	31.64	29	31.37	32.20	19	1,915	0.99%
2021/05/25	5	28.07	6	28.09	29.30	-1	1,935	-0.05%
2021/05/24	3	26.68	21	26.75	26.65	-18	1,982	-0.91%
2021/05/21	11	26.21	3	26.07	26.25	8	2,054	0.39%
2021/05/20	19	26.31	4	26.15	26.15	15	2,175	0.69%
2021/05/19	19.2	26.66	7	26.75	26.15	12.2	2,202	0.55%
2021/05/18	16	26.35	3	26.72	27.25	13	2,211	0.59%
2021/05/17	4	25.88	3	25.62	24.80	1	2,232	0.04%
2021/05/14	43	28.05	8	27.88	26.35	35	2,227	1.57%
2021/05/13	14	26.13	42	26.42	27.00	-28	2,215	-1.26%
2021/05/12	33	28.68	156	28.87	27.75	-123	2,197	-5.60%	大賣/鉅額交易
2021/05/11	22	31.66	87	31.70	30.80	-65	2,215	-2.93%
2021/05/10	16	34.35	6	33.93	33.85	10	2,210	0.45%
2021/05/07	35	35.19	0	0.00	35.00	35	2,241	1.56%
2021/05/06	11	34.60	7	34.57	34.40	4	2,272	0.18%
2021/05/05	26.2	33.94	12	33.81	33.65	14.2	2,287	0.62%
2021/05/04	98	33.34	17	33.19	32.90	81	2,364	3.43%
2021/05/03	12	35.27	19	36.27	35.00	-7	2,360	-0.30%
2021/04/29	17.1	37.05	9	37.08	37.10	8.1	2,356	0.34%
2021/04/28	14	37.31	23	37.09	37.30	-9	2,374	-0.38%
2021/04/27	10	37.85	29	37.93	37.80	-19	2,405	-0.79%
2021/04/26	8	38.15	4	38.33	38.20	4	2,420	0.17%
2021/04/23	48	37.64	14	37.28	38.00	34	2,436	1.40%
2021/04/22	83	38.12	88	37.89	37.70	-5	2,468	-0.20%
2021/04/21	25	38.68	136	38.59	38.60	-111	2,455	-4.52%	大賣/鉅額交易
2021/04/20	9.1	39.12	10	39.12	39.00	-0.9	2,478	-0.04%
2021/04/19	24	39.01	33	39.19	38.95	-9	2,522	-0.36%
2021/04/16	10	39.20	5.1	39.25	39.30	4.9	2,593	0.19%
2021/04/15	9	38.72	3	38.83	38.90	6	2,616	0.23%
2021/04/14	19.1	38.68	16.1	39.27	38.50	3	2,618	0.12%
2021/04/13	50	39.10	8	39.01	38.80	42	2,642	1.59%
2021/04/12	76.1	40.34	12	40.44	39.75	64.1	2,657	2.41%
2021/04/09	59.2	42.17	28.1	41.92	41.65	31.1	2,658	1.17%
2021/04/08	62.1	43.57	55	43.91	43.80	7.1	2,631	0.27%
2021/04/07	118	43.19	34	43.12	43.60	84	2,621	3.20%	大買/
2021/04/06	61.1	42.60	67.1	42.47	44.00	-6	2,567	-0.23%
2021/04/01	25.1	39.50	28.2	39.27	40.15	-3.1	2,509	-0.12%
2021/03/31	24	38.48	29	38.87	38.20	-5	2,574	-0.19%
2021/03/30	35	39.69	14	39.09	39.10	21	2,591	0.81%
2021/03/29	37	38.62	20	39.01	39.70	17	2,588	0.66%
2021/03/26	8.1	37.54	4	37.68	37.80	4.1	2,594	0.16%
2021/03/25	15	37.74	1	37.40	37.45	14	2,637	0.53%
2021/03/24	7.3	37.41	25	37.35	37.45	-17.7	2,662	-0.66%
2021/03/23	14.2	38.56	29	37.96	38.25	-14.8	2,673	-0.55%
2021/03/22	33.1	39.27	30	39.29	39.15	3.1	2,662	0.12%
2021/03/19	26.4	40.17	4	40.55	40.05	22.4	2,679	0.84%
2021/03/18	6	39.74	12	40.09	40.95	-6	2,686	-0.22%
2021/03/17	16	39.36	5	39.40	39.45	11	2,710	0.41%
2021/03/16	13.1	39.64	5	39.77	39.50	8.1	2,737	0.29%
2021/03/15	18	39.90	7	39.87	39.90	11	2,774	0.40%
2021/03/12	10	39.59	70	39.75	39.40	-60	2,845	-2.11%
2021/03/11	17	39.75	19	40.03	39.90	-2	3,008	-0.07%
2021/03/10	23	39.73	7	40.39	39.70	16	3,231	0.50%
2021/03/09	12	39.36	10	39.17	39.70	2	3,461	0.06%
2021/03/08	115	40.86	6	41.33	40.80	109	3,641	2.99%	大買/鉅額交易
2021/03/05	3	42.47	5	42.77	42.35	-2	3,669	-0.05%
2021/03/04	17	43.22	16.3	43.14	42.95	0.7	3,788	0.02%
2021/03/03	36	42.34	11.7	42.76	42.85	24.3	3,801	0.64%
2021/03/02	66	44.77	35	45.08	43.60	31	3,807	0.81%
2021/02/26	66	44.46	37.1	44.34	44.85	28.9	3,845	0.75%
2021/02/25	55.5	44.53	107.2	45.10	45.55	-51.7	3,906	-1.32%	大賣/
2021/02/24	57	43.85	104	43.86	43.15	-47	3,993	-1.18%	大賣/
2021/02/23	114	44.74	95	44.53	45.00	19	4,048	0.47%	大買/
2021/02/22	157.5	43.80	88	43.97	45.55	69.5	4,054	1.71%	大買/
2021/02/19	49	40.57	36	40.92	41.45	13	3,988	0.33%
2021/02/18	11	39.80	7	40.07	40.05	4	4,055	0.10%
2021/02/17	8	39.56	22	39.64	40.00	-14	4,124	-0.34%
2021/02/05	21	38.23	18.1	38.99	38.30	2.9	4,118	0.07%
2021/02/04	7	38.91	8	39.14	38.95	-1	4,168	-0.02%
2021/02/03	22	39.00	17	39.33	38.65	5	4,249	0.12%
2021/02/02	30.1	40.19	44	39.91	39.30	-13.9	4,321	-0.32%
2021/02/01	11	37.15	7	37.42	38.05	4	4,378	0.09%
2021/01/29	86.1	39.35	29	39.44	38.00	57.1	4,542	1.26%
2021/01/28	29	37.38	38	37.79	38.95	-9	4,791	-0.19%
2021/01/27	24	38.10	138	38.03	38.00	-114	5,020	-2.27%	大賣/鉅額交易
2021/01/26	78	38.96	26	38.85	38.60	52	5,387	0.97%
2021/01/25	20	35.36	19.1	36.16	36.90	0.9	5,574	0.02%
2021/01/22	98.1	33.33	30	33.41	33.55	68.1	5,613	1.21%
2021/01/21	44	34.47	10	34.89	34.20	34	5,605	0.61%
2021/01/20	29.1	34.77	13.3	35.50	34.05	15.8	5,602	0.28%
2021/01/19	15	37.08	0	0.00	36.35	15	5,579	0.27%
2021/01/18	13.1	37.35	16	37.39	37.20	-2.9	5,586	-0.05%
2021/01/15	23	39.06	41	38.94	38.70	-18	5,587	-0.32%
2021/01/14	19	37.82	17	37.74	37.95	2	5,599	0.04%
2021/01/13	23	37.42	43.5	37.62	38.20	-20.5	5,663	-0.36%
2021/01/12	27.1	36.85	43.5	37.62	35.95	-16.4	5,738	-0.29%
2021/01/11	38.3	37.00	130	36.36	37.65	-91.7	5,783	-1.59%	大賣/
2021/01/08	65.1	39.25	17.3	39.14	39.05	47.8	5,781	0.83%
2021/01/07	13	40.19	9.1	40.13	40.00	3.9	5,826	0.07%
2021/01/06	38	40.19	30	40.40	39.80	8	5,971	0.13%
2021/01/05	49	42.12	35	42.50	41.60	14	5,985	0.23%
2021/01/04	35	42.38	85	42.22	42.80	-50	6,044	-0.83%
2020/12/31	31.1	41.46	21	41.63	41.30	10.1	6,066	0.17%
2020/12/30	48.3	41.44	19	41.63	42.00	29.3	6,061	0.48%
2020/12/29	7	39.89	16.1	39.95	39.50	-9.1	6,028	-0.15%
2020/12/28	29	39.22	123	39.36	39.15	-94	6,021	-1.56%	大賣/
2020/12/25	95	40.07	87	40.13	40.35	8	5,973	0.13%
2020/12/24	43	42.73	51	42.27	41.80	-8	5,891	-0.14%
2020/12/23	28	42.18	6	41.98	42.50	22	5,922	0.37%
2020/12/22	37	42.02	11	41.94	41.50	26	5,968	0.44%
2020/12/21	25.1	41.68	32	41.93	41.30	-6.9	6,036	-0.11%
2020/12/18	13	43.19	25	43.22	43.00	-12	6,038	-0.20%
2020/12/17	16.1	44.11	27	44.60	44.05	-10.9	6,032	-0.18%
2020/12/16	8	44.74	8	44.58	44.90	0	6,063	0.00%
2020/12/15	15.1	44.40	34.5	44.25	43.75	-19.4	6,138	-0.32%
2020/12/14	19.1	45.11	6.3	44.96	44.90	12.8	6,110	0.21%
2020/12/11	30	45.35	70	45.08	45.30	-40	6,101	-0.66%
2020/12/10	28.1	45.66	120	45.77	45.50	-92	6,081	-1.51%	大賣/
2020/12/09	61.7	47.30	99	46.26	46.45	-37.3	6,052	-0.62%
2020/12/08	143	46.95	93	47.05	47.20	50	6,016	0.83%	大買/
2020/12/07	129.1	45.63	231	45.89	45.15	-101.9	5,945	-1.71%	大買/大賣/鉅額交易
2020/12/04	325.1	50.56	564	50.49	49.90	-238.9	5,781	-4.13%	大買/大賣/鉅額交易
2020/12/03	399	52.40	121	52.59	54.90	278	5,571	4.99%	大買/大賣/鉅額交易
2020/12/02	136	48.72	270.1	49.15	50.70	-134.1	5,343	-2.51%	大買/大賣/鉅額交易
2020/12/01	69	45.63	70	45.55	46.10	-1	5,163	-0.02%
2020/11/30	120	45.55	138	45.55	45.00	-18	5,127	-0.35%	大買/大賣/
2020/11/27	34	46.98	54	47.03	47.05	-20	5,031	-0.40%
2020/11/26	88	47.34	19	47.28	47.30	69	5,032	1.37%
2020/11/25	59	47.50	57	47.34	47.20	2	5,055	0.04%
2020/11/24	105	48.24	60	47.95	47.00	45	5,030	0.89%	大買/
2020/11/23	274	47.71	123	47.61	48.80	151	5,037	3.00%	大買/大賣/鉅額交易
2020/11/20	256	48.95	69.2	49.39	48.35	186.8	4,954	3.77%	大買/鉅額交易
2020/11/19	137	48.29	84	48.00	50.40	53	4,860	1.09%	大買/
2020/11/18	39	48.05	117	48.24	48.05	-78	4,789	-1.63%	大賣/
2020/11/17	48	48.29	137.7	48.37	48.30	-89.7	4,737	-1.89%	大賣/
2020/11/16	85	46.83	70.2	47.09	47.85	14.8	4,689	0.32%
2020/11/13	34	45.86	48	45.77	45.75	-14	4,663	-0.30%
2020/11/12	66.2	45.97	230.4	44.90	45.75	-164.2	4,666	-3.52%	大賣/鉅額交易
2020/11/11	81	45.68	30	45.65	47.05	51	4,679	1.09%
2020/11/10	17	45.31	87.1	45.49	44.90	-70.1	4,623	-1.52%
2020/11/09	77	47.72	245	47.44	46.50	-168	4,551	-3.69%	大賣/鉅額交易
2020/11/06	266.1	47.34	241.2	47.06	47.60	24.9	4,465	0.56%	大買/大賣/
2020/11/05	401.2	46.99	326.1	47.81	46.00	75.1	4,329	1.73%	大買/大賣/
2020/11/04	228.1	44.72	232	44.92	45.00	-3.9	4,100	-0.10%	大買/大賣/
2020/11/03	289.1	42.35	359	43.16	45.10	-69.9	3,930	-1.78%	大買/大賣/
2020/11/02	252	39.58	170	40.09	41.00	82	3,561	2.30%	大買/大賣/
2020/10/30	11	36.65	30	37.39	37.45	-19	3,310	-0.57%
2020/10/29	18	35.53	7	34.71	35.85	11	3,264	0.34%
2020/10/28	28	36.11	30	35.75	35.65	-2	3,285	-0.06%
2020/10/27	8	36.78	22	36.85	36.35	-14	3,293	-0.43%
2020/10/26	34	36.78	31	36.87	36.10	3	3,298	0.09%
2020/10/23	8	37.13	36	37.13	37.00	-28	3,313	-0.84%
2020/10/22	97	37.29	181	37.09	36.95	-84	3,366	-2.50%	大賣/
2020/10/21	81	38.87	70	38.50	38.30	11	3,397	0.32%
2020/10/20	99	39.64	117	39.71	39.85	-18	3,428	-0.53%	大賣/
2020/10/19	186	38.94	39	39.12	39.50	147	3,365	4.37%	大買/鉅額交易
2020/10/16	102	38.50	45	38.14	38.00	57	3,327	1.71%	大買/
2020/10/15	65	39.27	131	39.36	39.00	-66	3,279	-2.01%	大賣/
2020/10/14	86	39.17	184	39.14	38.95	-98	3,255	-3.01%	大賣/
2020/10/13	96	37.68	25	37.46	38.00	71	3,197	2.22%
2020/10/12	210	37.17	42	37.80	37.95	168	3,207	5.24%	大買/鉅額交易
2020/10/08	28	35.79	137	35.53	36.20	-109	3,144	-3.47%	大賣/鉅額交易
2020/10/07	11	34.05	14	33.95	34.20	-3	3,112	-0.10%
2020/10/06	7	33.76	9	33.42	33.95	-2	3,158	-0.06%
2020/10/05	48	33.03	55	32.77	32.80	-7	3,261	-0.21%
2020/09/30	25	33.74	35	33.55	33.80	-10	3,421	-0.29%
2020/09/29	24	33.99	66	33.96	33.50	-42	3,470	-1.21%
2020/09/28	270	32.34	103	33.46	34.10	167	3,617	4.62%	大買/大賣/鉅額交易
2020/09/25	114	31.06	81	32.31	31.10	33	3,636	0.91%	大買/
2020/09/24	113	32.86	139	33.08	32.55	-26	3,686	-0.71%	大買/大賣/
2020/09/23	148	36.21	7	36.04	35.30	141	3,768	3.74%	大買/鉅額交易
2020/09/22	13	36.56	14	36.90	36.50	-1	3,926	-0.03%
2020/09/21	67	38.47	37	38.46	38.00	30	3,973	0.76%
2020/09/18	64	38.33	43	37.75	39.10	21	3,924	0.54%
2020/09/17	9	36.38	9	36.38	36.30	0	3,846	0.00%
2020/09/16	6	36.21	5	36.49	36.15	1	3,857	0.03%
2020/09/15	19	36.71	3.2	36.79	36.60	15.8	3,857	0.41%
2020/09/14	17	36.25	3	36.38	36.50	14	3,848	0.36%
2020/09/11	4	36.05	11	35.81	35.75	-7	3,861	-0.18%
2020/09/10	11	36.71	8	37.27	36.10	3	3,900	0.08%
2020/09/09	15	35.80	32	35.47	36.80	-17	3,897	-0.44%
2020/09/08	17	36.14	7	35.82	35.85	10	3,901	0.26%
2020/09/07	82	37.17	11	37.15	36.50	71	3,904	1.82%
2020/09/04	18	36.50	14	36.68	36.65	4	3,934	0.10%
2020/09/03	10	37.49	18	37.93	37.30	-8	3,949	-0.20%
2020/09/02	11	38.21	22	38.51	37.90	-11	4,035	-0.27%
2020/09/01	19	38.84	18	39.04	38.80	1	4,047	0.02%
2020/08/31	24	39.33	54	39.26	39.35	-30	4,041	-0.74%
2020/08/28	30	38.80	28	38.98	38.90	2	4,039	0.05%
2020/08/27	52	39.09	115	39.12	39.00	-63	4,027	-1.56%	大賣/
2020/08/26	40	37.01	59.5	37.42	37.70	-19.5	3,958	-0.49%
2020/08/25	12	35.42	6	35.28	35.05	6	3,924	0.15%
2020/08/24	2	34.90	1	34.50	34.90	1	3,927	0.03%
2020/08/21	17	34.25	1	34.30	34.35	16	3,956	0.40%
2020/08/20	69.5	33.69	24	33.93	33.80	45.5	3,992	1.14%
2020/08/19	61	35.65	36	34.88	35.80	25	4,003	0.62%
2020/08/18	31	33.53	22	33.62	33.35	9	4,024	0.22%
2020/08/17	53	34.68	137	34.36	34.50	-84	4,020	-2.09%	大賣/
2020/08/14	23	36.24	23	36.23	36.10	0	3,998	0.00%
2020/08/13	22	36.82	19	36.92	36.50	3	4,017	0.07%
2020/08/12	20	37.01	9	36.48	37.20	11	4,108	0.27%
2020/08/11	35	37.83	151	38.05	37.20	-116	4,127	-2.81%	大賣/鉅額交易
2020/08/10	85	38.36	63	38.51	38.60	22	4,182	0.53%
2020/08/07	110	39.63	68	39.06	39.90	42	4,209	1.00%	大買/
2020/08/06	65	36.89	24	37.08	36.90	41	4,169	0.98%
2020/08/05	60	37.16	6	36.83	37.00	54	4,217	1.28%
2020/08/04	17	36.96	7	37.00	36.75	10	4,335	0.23%
2020/08/03	18	37.10	49	37.50	37.20	-31	4,593	-0.67%
2020/07/31	58	38.05	13	38.26	38.15	45	4,819	0.93%
2020/07/30	26	37.29	7	37.48	37.75	19	4,995	0.38%
2020/07/29	14	35.43	34.7	35.55	36.70	-20.7	5,103	-0.41%
2020/07/28	34	37.10	28	37.37	36.20	6	5,147	0.12%
2020/07/27	29	37.85	78	38.55	37.55	-49	5,174	-0.95%
2020/07/24	117	41.86	94	42.01	39.95	23	5,227	0.44%	大買/
2020/07/23	18	41.38	13	41.43	42.05	5	5,389	0.09%
2020/07/22	105	40.77	19	40.46	41.35	86	5,464	1.57%	大買/
2020/07/21	20	39.53	10	39.12	38.90	10	5,613	0.18%
2020/07/20	37.5	36.63	13	37.13	38.70	24.5	5,708	0.43%
2020/07/17	85.5	40.12	67	39.27	38.55	18.5	5,734	0.32%
2020/07/16	27.5	38.52	37	38.89	41.10	-9.5	5,708	-0.17%
2020/07/15	26	37.39	29	37.42	37.40	-3	5,689	-0.05%
2020/07/14	51	38.49	63	38.16	38.00	-12	5,754	-0.21%
2020/07/13	37	37.77	29	37.11	37.85	8	5,826	0.14%
2020/07/10	102.5	37.81	93	36.62	36.95	9.5	5,806	0.16%	大買/
2020/07/09	140	37.32	178	37.10	38.60	-38	5,696	-0.67%	大買/大賣/
2020/07/08	121	33.87	2	34.05	35.10	119	5,540	2.15%	大買/鉅額交易
2020/07/07	47.5	30.09	128.7	30.49	31.95	-81.2	5,497	-1.48%	大賣/
2020/07/06	61	29.59	33	29.61	29.05	28	5,361	0.52%
2020/07/03	72	28.44	72	28.74	28.75	0	5,356	0.00%
2020/07/02	165.7	28.96	61	28.83	28.60	104.7	5,270	1.99%	大買/鉅額交易
2020/07/01	75.3	27.31	44.7	27.63	27.90	30.6	5,129	0.60%
2020/06/30	0	0.00	87.6	25.09	25.40	-87.6	4,946	-1.77%
2020/06/29	2	23.33	1	23.15	23.10	1	4,877	0.02%
2020/06/24	1	23.20	7	23.47	23.35	-6	4,888	-0.12%
2020/06/23	8	23.26	0	0.00	23.40	8	4,893	0.16%
2020/06/22	0	0.00	14	24.00	23.75	-14	4,894	-0.29%
2020/06/19	4	24.00	5	23.78	23.60	-1	4,908	-0.02%
2020/06/18	5	24.02	16	24.00	23.90	-11	4,915	-0.22%
2020/06/17	11	24.25	46	24.04	24.35	-35	4,923	-0.71%
2020/06/16	6	23.23	4	23.13	23.00	2	4,915	0.04%
2020/06/15	18	23.06	9	22.98	23.00	9	4,966	0.18%
2020/06/12	26	22.36	44	22.09	23.55	-18	4,969	-0.36%
2020/06/11	16	23.71	19	23.49	23.00	-3	4,978	-0.06%
2020/06/10	95	24.19	74	24.07	24.20	21	4,963	0.42%
2020/06/09	87.5	22.96	167	23.81	23.65	-79.5	4,954	-1.60%	大賣/
2020/06/08	63	25.03	11	24.89	24.75	52	4,927	1.06%
2020/06/05	25	25.46	8	25.56	25.45	17	5,001	0.34%
2020/06/04	28	25.44	12	25.40	25.30	16	5,034	0.32%
2020/06/03	7	26.02	6	26.40	25.90	1	5,021	0.02%
2020/06/02	22	26.37	53	26.46	26.30	-31	4,997	-0.62%
2020/06/01	3	26.32	13.1	26.28	25.85	-10.1	4,969	-0.20%
2020/05/29	9	25.15	1	25.05	25.20	8	4,990	0.16%
2020/05/28	40	25.76	175	25.92	25.35	-135	5,002	-2.70%	大賣/鉅額交易
2020/05/27	15	26.02	17	26.06	25.95	-2	4,993	-0.04%
2020/05/26	160	26.97	19.7	26.97	26.65	140.3	5,035	2.79%	大買/鉅額交易
2020/05/25	24	26.37	79	26.35	26.95	-55	5,006	-1.10%
2020/05/22	52	25.52	23.7	25.73	25.30	28.3	4,962	0.57%
2020/05/21	134	25.90	35	25.97	25.80	99	4,965	1.99%	大買/
2020/05/20	20	25.45	16	25.93	25.15	4	4,982	0.08%
2020/05/19	103	25.79	820.3	25.87	25.95	-717.3	4,961	-14.46%	大買/大賣/鉅額交易
2020/05/18	19	24.49	20	24.18	24.10	-1	4,876	-0.02%
2020/05/15	49.3	24.87	29.2	24.59	24.50	20.1	4,862	0.41%
2020/05/14	15.5	25.11	21	25.20	24.50	-5.5	4,797	-0.11%
2020/05/13	19	26.22	21	26.15	26.05	-2	4,810	-0.04%
2020/05/12	39	26.13	74	26.11	26.10	-35	4,859	-0.72%
2020/05/11	181.1	25.38	33	25.68	26.20	148.1	4,863	3.05%	大買/鉅額交易
2020/05/08	147	27.58	330	28.03	26.15	-183	4,859	-3.77%	大買/大賣/鉅額交易
2020/05/07	266.1	26.40	289	26.35	27.40	-22.9	4,664	-0.49%	大買/大賣/
2020/05/06	602.6	24.76	246	23.94	24.95	356.6	4,554	7.83%	大買/大賣/鉅額交易
2020/05/05	336	22.98	101	22.77	22.70	235	4,469	5.26%	大買/大賣/鉅額交易
2020/05/04	113	22.90	45	22.75	22.80	68	4,394	1.55%	大買/
2020/04/30	62	23.88	148	24.02	23.60	-86	4,351	-1.98%	大賣/
2020/04/29	105	23.12	501.7	23.35	23.80	-396.7	4,310	-9.20%	大買/大賣/鉅額交易
2020/04/28	241	24.49	220	24.46	23.75	21	4,265	0.49%	大買/大賣/
2020/04/27	160	22.47	139.9	23.03	23.35	20.1	4,021	0.50%	大買/大賣/
2020/04/24	251	20.85	354	20.82	21.25	-103	3,958	-2.60%	大買/大賣/鉅額交易
2020/04/23	94	19.54	189	19.65	19.70	-95	3,853	-2.47%	大賣/
2020/04/22	75	17.97	133.5	17.80	18.45	-58.5	3,750	-1.56%	大賣/
2020/04/21	219	18.07	156	17.51	17.25	63	3,695	1.70%	大買/大賣/
2020/04/20	169	18.51	33	18.37	18.40	136	3,684	3.69%	大買/鉅額交易
2020/04/17	287	17.80	151	17.44	18.05	136	3,645	3.73%	大買/大賣/鉅額交易
2020/04/16	309	17.42	91	17.52	17.40	218	3,539	6.16%	大買/鉅額交易
2020/04/15	15	15.61	28	15.87	16.35	-13	3,430	-0.38%
2020/04/14	33	14.92	76	14.82	14.90	-43	3,392	-1.27%
2020/04/13	23	14.73	40.1	14.85	14.65	-17.1	3,409	-0.50%
2020/04/10	5	14.89	17.1	14.78	14.95	-12.1	3,454	-0.35%
2020/04/09	125.6	15.27	124	14.82	14.45	1.6	3,456	0.05%	大買/大賣/
2020/04/08	64	15.06	95	14.94	15.30	-31	3,516	-0.88%
2020/04/07	41	14.26	31	14.24	14.30	10	3,580	0.28%
2020/04/06	51	12.95	17	13.00	13.00	34	3,728	0.91%
2020/04/01	40	11.71	4	11.81	11.85	36	3,794	0.95%
2020/03/30	10	10.95	1	11.20	11.10	9	3,813	0.24%
2020/03/27	1	11.00	2	11.35	10.75	-1	3,816	-0.03%
2020/03/26	2	10.95	24	10.78	10.85	-22	3,800	-0.58%
2020/03/25	7	11.09	10	11.21	11.20	-3	3,786	-0.08%
2020/03/24	6	10.59	20	10.64	10.60	-14	3,760	-0.37%
2020/03/23	11	10.02	0	0.00	10.05	11	3,749	0.29%
2020/03/20	1	11.05	21	11.05	11.05	-20	3,719	-0.54%
2020/03/19	38	10.08	41	10.11	10.05	-3	3,688	-0.08%
2020/03/18	5	11.80	25	11.76	11.15	-20	3,662	-0.55%
2020/03/17	22	12.33	24	12.29	12.10	-2	3,681	-0.05%
2020/03/16	11	13.62	9	13.71	13.35	2	3,689	0.05%
2020/03/13	40	13.49	27.1	13.68	14.50	12.9	3,742	0.34%
2020/03/12	41	15.12	116	15.26	14.90	-75	3,782	-1.98%	大賣/
2020/03/11	136.1	15.96	103	16.17	16.55	33.1	3,816	0.87%	大買/大賣/
2020/03/10	72	14.23	31.2	14.00	15.05	40.8	3,725	1.10%
2020/03/09	21	14.12	46	14.13	13.70	-25	3,670	-0.68%
2020/03/06	20	14.93	16	14.84	14.90	4	3,683	0.11%
2020/03/05	16	15.46	36	15.42	15.25	-20	3,750	-0.53%
2020/03/04	60	15.27	4	15.16	15.20	56	3,785	1.48%
2020/03/03	19	16.22	14	16.27	16.10	5	3,761	0.13%
2020/03/02	29	15.70	81.1	15.82	16.35	-52.1	3,725	-1.40%
2020/02/27	184.1	16.34	75.1	16.20	15.90	109	3,684	2.96%	大買/鉅額交易
2020/02/26	79	17.96	53	17.97	17.50	26	3,588	0.72%
2020/02/25	39	18.40	35	18.09	18.40	4	3,547	0.11%
2020/02/24	43.1	18.87	21	18.83	18.90	22.1	3,500	0.63%
2020/02/21	55	19.55	71	19.39	19.35	-16	3,458	-0.46%
2020/02/20	42.1	18.76	20	18.72	18.70	22.1	3,377	0.65%
2020/02/19	5	19.09	19	19.32	19.00	-14	3,338	-0.42%
2020/02/18	26	19.21	11	19.39	19.25	15	3,309	0.45%
2020/02/17	131.4	19.56	56.1	19.55	19.55	75.3	3,274	2.30%	大買/
2020/02/14	184	19.88	95	19.37	19.70	89	3,236	2.75%	大買/
2020/02/13	79	19.82	152.4	19.97	19.00	-73.4	3,138	-2.34%	大賣/
2020/02/12	26	20.58	12	20.54	20.20	14	3,034	0.46%
2020/02/11	81	20.22	80	20.80	20.60	1	2,955	0.03%
2020/02/10	43	18.90	45	19.22	19.20	-2	2,815	-0.07%
2020/02/07	45	19.05	90	18.96	19.15	-45	2,720	-1.65%
2020/02/06	78	17.83	87.3	18.41	18.50	-9.3	2,563	-0.36%
2020/02/05	26	15.67	108	15.96	16.85	-82	2,439	-3.36%	大賣/
2020/02/04	47	15.17	33	14.65	15.35	14	2,373	0.59%
2020/02/03	32	15.31	55	15.31	15.25	-23	2,320	-0.99%
2020/01/31	99	15.47	24	16.40	16.90	75	2,254	3.33%
2020/01/30	37	16.87	19	16.80	16.80	18	2,159	0.83%
2020/01/20	46.2	18.43	54	18.46	18.65	-7.8	2,127	-0.37%
2020/01/17	30	17.37	84	17.98	18.15	-54	2,062	-2.62%
2020/01/16	40	18.55	5.2	18.57	18.20	34.8	1,954	1.78%
2020/01/15	16	18.41	2	18.10	18.30	14	1,926	0.73%
2020/01/14	43	17.58	22.2	18.12	18.40	20.8	1,895	1.10%
2020/01/13	26	16.67	30	16.75	16.75	-4	1,826	-0.22%
2020/01/10	26	16.10	0	0.00	16.30	26	1,802	1.44%
2020/01/09	24	16.80	26	16.45	16.40	-2	1,781	-0.11%
2020/01/08	23	16.22	2	16.20	16.20	21	1,760	1.19%
2020/01/07	8	16.50	1	16.25	16.35	7	1,747	0.40%
2020/01/06	0	0.00	124	16.02	16.05	-124	1,711	-7.25%	大賣/鉅額交易
2020/01/03	20	16.46	29	16.54	16.35	-9	1,638	-0.55%
2020/01/02	103	18.39	124	18.12	18.15	-21	1,607	-1.31%	大買/大賣/
2019/12/31	118.1	17.39	96	17.38	17.85	22.1	1,497	1.48%	大買/
2019/12/30	71.1	15.05	135	16.10	16.25	-63.9	1,348	-4.74%	大賣/
2019/12/27	39	14.66	52.5	14.81	14.90	-13.5	1,171	-1.15%
2019/12/26	0	0.00	25	13.23	13.55	-25	1,051	-2.38%
2019/12/25	0	0.00	12	12.61	12.70	-12	1,018	-1.18%
2019/12/24	28	12.00	18	12.03	12.15	10	990	1.01%
2019/12/23	0	0.00	23	11.43	11.55	-23	963	-2.39%
2019/12/20	0	0.00	4	11.45	11.40	-4	955	-0.42%
2019/12/19	6	11.45	7.8	11.41	11.40	-1.8	947	-0.19%
2019/12/18	0	0.00	0.4	11.45	11.50	-0.4	940	-0.04%
2019/12/17	0	0.00	3	11.03	11.10	-3	925	-0.32%
2019/12/16	4	10.95	0	0.00	11.00	4	918	0.44%
2019/12/13	64	10.98	45	10.96	10.80	19	901	2.11%
2019/12/12	76	12.14	23	12.15	12.00	53	859	6.17%
2019/12/11	64	12.25	7	12.21	12.25	57	813	7.01%
2019/12/10	103	11.40	82	11.00	11.95	21	757	2.77%	大買/
2019/12/09	61	10.78	32	10.81	10.90	29	662	4.38%
2019/12/06	21	9.47	9.7	9.92	9.93	11.3	575	1.96%
2019/12/05	7	9.01	5	8.51	9.03	2	452	0.44%
2019/12/04	0	0.00	10	8.42	8.45	-10	415	-2.41%
2019/12/03	68	8.46	132	8.48	8.45	-64	403	-15.87%	大賣/
2019/12/02	146	8.25	255	8.26	8.46	-109	348	-31.25%	大買/大賣/鉅額交易
2019/11/29	256	7.46	41	7.48	7.74	215	258	83.23%	大買/鉅額交易
2019/11/28	12	7.04	193	7.01	7.04	-181	197	-91.54%	大賣/鉅額交易
2019/11/27	0	0.00	1	6.39	6.40	-1	157	-0.64%
2019/11/25	5	6.34	0	0.00	6.34	5	154	3.24%
2019/11/21	0	0.00	2	6.38	6.37	-2	152	-1.32%
2019/11/19	1	6.35	0	0.00	6.36	1	151	0.66%
2019/11/15	5	6.38	10	6.47	6.42	-5	151	-3.30%
2019/11/12	0	0.00	3	6.34	6.37	-3	142	-2.11%
2019/11/11	2	6.20	0	0.00	6.29	2	142	1.40%
2019/11/08	0	6.31	0.5	6.31	6.35	-0.5	139	-0.38%
2019/11/07	0	0.00	76	6.37	6.36	-76	142	-53.38%
2019/11/05	0	0.00	4.1	6.35	6.36	-4.1	143	-2.85%
2019/10/31	0	0.00	18	6.38	6.42	-18	139	-12.93%
2019/10/28	0	0.00	0.2	6.35	6.41	-0.2	137	-0.18%
2019/10/24	79	6.36	4	6.39	6.36	75	138	54.14%
2019/10/23	10	6.30	0	0.00	6.34	10	139	7.18%
2019/10/22	28	6.38	0	0.00	6.34	28	140	19.94%
2019/10/15	10	6.20	0	0.00	6.27	10	145	6.88%
2019/09/17	0	0.00	3	6.66	6.60	-3	159	-1.88%
2019/09/10	10	6.46	0	0.00	6.55	10	158	6.31%
2019/09/06	0	0.00	5.7	6.50	6.50	-5.7	157	-3.62%
2019/09/05	20	6.46	0	0.00	6.50	20	157	12.74%
2019/09/04	10	6.43	1	6.47	6.49	9	158	5.70%
2019/09/03	10	6.48	0	0.00	6.47	10	156	6.40%
2019/08/30	0	6.51	1	6.55	6.56	-1	155	-0.64%
2019/08/29	3	6.55	39	6.58	6.52	-36	154	-23.23%
2019/08/27	0	0.00	12	6.55	6.55	-12	154	-7.79%
2019/08/22	0.4	6.55	0	0.00	6.60	0.4	154	0.25%
2019/08/20	0	0.00	38	6.49	6.53	-38	152	-24.96%
2019/08/19	0	0.00	10	6.48	6.46	-10	152	-6.54%
2019/08/16	0	0.00	3	6.45	6.45	-3	151	-1.99%
2019/08/15	0	0.00	4.4	6.45	6.44	-4.4	152	-2.88%
2019/08/14	0	0.00	5	6.46	6.44	-5	152	-3.29%
2019/08/12	15	6.46	5	6.52	6.53	10	150	6.63%
2019/08/07	0	0.00	3	6.50	6.49	-3	147	-2.03%
2019/08/06	10	6.45	0	0.00	6.50	10	145	6.86%
2019/08/05	0	6.59	0	0.00	6.54	0	145	0.00%
2019/08/01	0	6.70	0	0.00	6.71	0	145	0.00%
2019/07/30	0	0.00	12	6.78	6.79	-12	145	-8.27%
2019/07/29	0	0.00	15	6.82	6.81	-15	143	-10.45%
2019/07/11	0	0.00	1	6.78	6.78	-1	150	-0.66%
2019/07/10	0	0.00	1	6.73	6.75	-1	154	-0.65%
2019/07/03	5	6.90	0	0.00	6.90	5	168	2.97%
2019/07/02	0.1	6.98	16	7.03	7.03	-15.9	162	-9.77%
2019/06/26	10	6.31	0	0.00	6.34	10	148	6.75%
2019/06/25	10	6.32	0	0.00	6.32	10	149	6.69%
2019/06/20	0	0.00	10	6.42	6.39	-10	151	-6.61%
2019/06/18	0	0.00	5	6.40	6.39	-5	151	-3.31%
2019/06/17	0	0.00	10	6.40	6.40	-10	153	-6.53%
2019/06/12	5	6.35	0	0.00	6.35	5	167	2.99%
2019/06/06	0	0.00	0.4	6.33	6.38	-0.4	170	-0.24%
2019/06/05	0	0.00	31	6.36	6.39	-31	169	-18.24%
2019/06/04	0	0.00	27	6.39	6.39	-27	170	-15.86%
2019/06/03	0	0.00	16	6.36	6.35	-16	172	-9.25%
2019/05/31	8	6.28	0	0.00	6.37	8	176	4.53%
2019/05/29	1	6.26	6	6.40	6.38	-5	180	-2.77%
2019/05/27	0	0.00	17	6.44	6.43	-17	212	-8.01%
2019/05/24	0	0.00	28	6.45	6.45	-28	233	-11.98%
2019/05/21	9	6.43	0	0.00	6.46	9	237	3.79%
2019/05/13	10	6.53	0	0.00	6.60	10	241	4.15%
2019/05/08	3	6.84	0	0.00	6.83	3	241	1.24%
2019/05/07	0	0.00	15	6.98	6.86	-15	239	-6.26%
2019/05/03	0	0.00	1	6.89	6.86	-1	239	-0.42%
2019/05/02	9	6.73	0	0.00	6.85	9	239	3.76%
2019/04/26	5	6.76	0	0.00	6.82	5	241	2.07%
2019/04/25	0	0.00	0.7	6.80	6.82	-0.7	243	-0.29%
2019/04/24	0	0.00	11	6.89	6.92	-11	243	-4.52%
2019/04/23	5	6.62	0	0.00	6.62	5	239	2.08%
2019/04/17	20	6.78	1	6.79	6.80	19	232	8.17%
2019/04/16	30	6.83	0	0.00	6.87	30	230	13.02%
2019/04/15	1.6	6.79	0	0.00	6.85	1.6	228	0.69%
2019/04/12	10	6.92	0	0.00	6.91	10	226	4.42%
2019/04/11	6	6.96	0	0.00	7.00	6	223	2.68%
2019/04/10	0	7.00	0	0.00	7.02	0	224	0.00%
2019/04/09	3	7.00	3	7.00	7.01	0	227	0.00%
2019/04/08	0.4	7.12	0	0.00	7.14	0.4	220	0.18%
2019/04/02	0	0.00	9	7.09	7.12	-9	218	-4.12%
2019/04/01	10	7.14	1	7.13	7.09	9	217	4.15%
2019/03/29	10	7.09	19	7.16	7.17	-9	219	-4.10%
2019/03/28	10	7.31	0	0.00	7.23	10	218	4.59%
2019/03/27	8	7.47	0	0.00	7.47	8	220	3.63%
2019/03/26	0	0.00	5	7.68	7.49	-5	219	-2.28%
2019/03/25	0.3	7.46	0	0.00	7.48	0.3	220	0.14%
2019/03/22	10	7.51	0	0.00	7.57	10	223	4.48%
2019/03/18	0	0.00	12	7.48	7.62	-12	221	-5.41%
2019/03/15	7	7.16	0	0.00	7.28	7	213	3.28%
2019/03/14	0	0.00	0.7	7.10	7.20	-0.7	211	-0.33%
2019/03/12	0	0.00	2	7.14	7.20	-2	214	-0.93%
2019/03/06	10	7.45	0	0.00	7.34	10	230	4.34%
2019/03/04	0	7.30	0	0.00	7.31	0	227	0.00%
2019/02/27	0	0.00	4.1	7.19	7.22	-4.1	222	-1.83%
2019/02/26	4	7.29	6	7.25	7.28	-2	217	-0.93%
2019/02/25	5	7.08	111.8	7.09	7.09	-106.8	193	-55.25%	大賣/鉅額交易
2019/02/22	0	0.00	11	6.42	6.45	-11	172	-6.38%
2019/02/20	0	6.30	0	0.00	6.33	0	166	0.00%
2019/02/19	0	6.30	7	6.20	6.35	-7	167	-4.17%
2019/02/15	10	6.33	0	0.00	6.31	10	167	5.95%
2019/02/14	0	0.00	0.1	6.31	6.38	-0.1	167	-0.04%
2019/02/11	0	6.24	0	0.00	6.34	0	168	0.00%
2019/01/30	0	6.30	0	0.00	6.30	0	170	0.00%
2019/01/29	0	6.31	0	0.00	6.36	0	170	0.00%
2019/01/24	0	0.00	1	6.42	6.49	-1	172	-0.58%
2019/01/23	0	0.00	0	6.44	6.44	0	174	-0.02%
2019/01/22	0	0.00	0	6.40	6.45	0	178	-0.01%
2019/01/21	0	6.40	0	0.00	6.44	0	177	0.00%
2019/01/18	0	0.00	0.1	6.50	6.51	-0.1	179	-0.03%
2019/01/17	10	6.12	9	6.50	6.44	1	179	0.56%
2019/01/14	5	6.09	0	0.00	6.08	5	177	2.82%
2019/01/10	0.3	6.30	0	0.00	6.34	0.3	176	0.18%
2019/01/08	6	6.45	0.5	6.39	6.40	5.5	178	3.05%
2019/01/07	0	0.00	3	6.50	6.52	-3	180	-1.66%
2019/01/02	2	6.53	0	0.00	6.56	2	191	1.04%
2018/12/28	11	6.31	0	0.00	6.30	11	188	5.84%
2018/12/27	49	6.39	0	0.00	6.35	49	188	25.95%
2018/12/26	10	6.40	0	0.00	6.37	10	190	5.25%
2018/12/25	30	6.40	7	6.36	6.43	23	195	11.76%
2018/12/24	15	6.49	0	0.00	6.48	15	202	7.41%
2018/12/21	25	6.50	1	6.55	6.57	24	205	11.68%
2018/12/20	41	6.58	0	0.00	6.61	41	206	19.82%
2018/12/18	28	6.71	0	0.00	6.71	28	226	12.39%
2018/12/17	40	6.75	0	0.00	6.75	40	228	17.51%
2018/12/10	7	6.73	0	0.00	6.73	7	239	2.93%
2018/11/29	30	6.83	0	0.00	7.05	30	233	12.83%
2018/11/28	20	6.77	0	0.00	6.79	20	228	8.74%
2018/11/15	20	6.77	1	6.80	6.79	19	261	7.26%
2018/11/14	0	0.00	0.3	6.81	6.79	-0.3	269	-0.12%
2018/11/13	0	0.00	0.7	6.81	6.81	-0.7	274	-0.24%
2018/11/09	0	0.00	3	6.97	6.95	-3	282	-1.06%
2018/11/08	0	6.97	0	0.00	6.97	0	288	0.00%
2018/11/05	0	6.98	0	0.00	6.97	0	295	0.00%
2018/11/02	0	6.92	0	0.00	6.98	0	300	0.00%
2018/10/29	1	7.01	0	0.00	6.93	1	304	0.33%
2018/10/25	1	6.90	0	0.00	7.02	1	312	0.32%
2018/10/19	0	0.00	1	7.80	7.74	-1	354	-0.28%
2018/10/16	0.1	7.73	0	0.00	7.73	0.1	366	0.03%
2018/10/04	0	0.00	0.7	9.00	9.00	-0.7	401	-0.18%
2018/10/03	0	0.00	7	8.90	8.95	-7	406	-1.72%
2018/09/21	0	0.00	3.1	6.70	6.71	-3.1	424	-0.72%
2018/09/19	5	6.63	1	6.72	6.72	4	435	0.92%
2018/09/18	1	6.68	0	0.00	6.60	1	443	0.23%
2018/09/12	1	6.95	10	6.96	6.95	-9	544	-1.65%
2018/09/11	6	6.97	0	0.00	7.00	6	555	1.08%
2018/09/10	5	7.01	0	0.00	6.90	5	565	0.88%
2018/08/31	1	7.65	0	0.00	7.65	1	785	0.13%
2018/08/27	1	7.64	0	0.00	7.66	1	1,157	0.09%
2018/08/24	0	0.00	1	7.60	7.60	-1	1,328	-0.08%
2018/08/22	6	7.51	0	0.00	7.60	6	1,443	0.42%
2018/08/20	1	7.30	2	7.39	7.48	-1	1,466	-0.07%
2018/08/16	0	0.00	3	8.10	8.09	-3	1,543	-0.19%
2018/08/15	5	8.02	0	0.00	8.11	5	1,543	0.32%
2018/08/14	0	0.00	20	8.21	8.14	-20	1,542	-1.30%
2018/08/13	1	8.00	5	8.28	8.39	-4	1,535	-0.26%
2018/08/10	2	8.71	1	8.59	8.71	1	1,530	0.07%
2018/08/07	0	0.00	2	8.63	8.60	-2	1,525	-0.13%
2018/08/06	5	8.86	0	0.00	8.82	5	1,522	0.33%
2018/08/03	0	0.00	2	8.95	8.91	-2	1,525	-0.13%
2018/07/30	1	9.07	4	9.10	9.00	-3	1,531	-0.20%
2018/07/27	0	0.00	2	9.09	9.07	-2	1,570	-0.13%
2018/07/26	3	9.15	2	9.28	9.07	1	1,592	0.06%
2018/07/23	4	9.11	17	9.25	9.12	-13	1,580	-0.82%
2018/07/20	5	9.18	9	9.29	9.20	-4	1,581	-0.25%
2018/07/19	13	9.11	73	9.16	9.18	-60	1,567	-3.83%
2018/07/18	0	0.00	8	8.81	8.85	-8	1,549	-0.52%
2018/07/17	1	8.83	2	8.84	8.84	-1	1,548	-0.06%
2018/07/16	1	8.80	2	8.89	8.93	-1	1,547	-0.06%
2018/07/13	9	8.92	70	8.70	9.03	-61	1,544	-3.95%
2018/07/12	1	8.40	1	8.41	8.52	0	1,539	0.00%
2018/07/11	1	8.50	0	0.00	8.51	1	1,544	0.06%
2018/07/10	1	8.47	5	8.45	8.48	-4	1,546	-0.26%
2018/07/06	84	8.38	14	8.67	8.37	70	1,547	4.52%
2018/07/05	6	8.78	5	8.83	8.66	1	1,549	0.06%
2018/07/04	0	0.00	1	8.78	8.78	-1	1,544	-0.06%
2018/07/03	4	8.92	0	0.00	8.75	4	1,540	0.26%
2018/07/02	29	8.98	0	0.00	8.98	29	1,528	1.90%
2018/06/28	27	9.02	12	9.12	9.03	15	1,518	0.99%
2018/06/26	2	9.22	1	9.38	9.40	1	1,521	0.07%
2018/06/25	10	9.23	12	9.20	9.13	-2	1,504	-0.13%
2018/06/22	13	9.55	99	9.61	9.50	-86	1,489	-5.77%
2018/06/21	100	9.51	157	9.53	9.74	-57	1,443	-3.95%	大賣/
2018/06/20	5	9.03	6	9.15	9.03	-1	1,413	-0.07%
2018/06/15	6	9.41	166	9.18	9.32	-160	1,389	-11.52%	大賣/鉅額交易
2018/06/14	156	8.81	24	9.10	9.17	132	1,353	9.75%	大買/鉅額交易
2018/06/13	48	8.84	203	8.92	8.72	-155	1,313	-11.80%	大賣/鉅額交易
2018/06/12	63	9.08	36	9.09	9.00	27	1,276	2.12%
2018/06/11	5	9.32	2	9.33	9.43	3	1,236	0.24%
2018/06/08	151	9.42	61	9.74	9.39	90	1,215	7.41%	大買/
2018/06/07	20	9.73	56	9.78	9.78	-36	1,159	-3.10%
2018/06/06	86	9.84	91	9.95	10.20	-5	1,078	-0.46%
2018/06/05	43	9.45	53	9.50	9.40	-10	928	-1.08%
2018/06/04	66	9.46	44	9.72	9.40	22	875	2.51%
2018/06/01	88	9.54	74	9.59	9.70	14	785	1.78%
2018/05/31	77	8.66	66	8.72	8.89	11	614	1.79%
2018/05/30	46	8.07	26	8.06	8.09	20	532	3.76%
2018/05/29	0	0.00	16	7.51	7.51	-16	500	-3.20%
2018/05/28	10	7.63	9	7.77	7.61	1	501	0.20%
2018/05/25	16	7.77	18	7.85	7.75	-2	485	-0.41%
2018/05/24	5	7.34	54	7.33	7.49	-49	440	-11.13%
2018/05/23	0	0.00	20	6.82	6.81	-20	397	-5.03%
2018/05/21	0	0.00	10	6.75	6.73	-10	395	-2.53%
2018/05/18	3	6.62	6	6.62	6.64	-3	396	-0.76%
2018/05/16	6	6.63	0	0.00	6.65	6	405	1.48%
2018/05/11	20	6.79	0	0.00	6.77	20	420	4.76%
2018/05/09	0	0.00	3	6.70	6.70	-3	420	-0.71%
2018/05/07	1	6.86	0	0.00	6.76	1	418	0.24%
2018/05/04	9	7.04	54	7.08	7.00	-45	413	-10.88%
2018/05/03	2	6.58	49	6.54	6.64	-47	373	-12.59%
2018/04/26	1	5.90	1	6.04	5.96	0	400	0.00%
2018/04/25	10	6.00	0	0.00	6.04	10	402	2.48%
2018/04/20	3	6.13	0	0.00	6.10	3	408	0.73%
2018/04/19	1	6.08	0	0.00	6.08	1	409	0.24%
2018/04/18	10	6.10	0	0.00	6.09	10	407	2.45%
2018/04/17	24	6.15	0	0.00	6.02	24	405	5.92%
2018/04/16	22	6.37	0	0.00	6.31	22	408	5.38%
2018/04/13	29	6.44	27	6.41	6.40	2	411	0.49%
2018/04/12	0	0.00	1	6.58	6.60	-1	416	-0.24%
2018/04/11	5	6.55	0	0.00	6.55	5	410	1.22%
2018/04/09	2	6.93	5	6.98	6.94	-3	400	-0.75%
2018/04/03	0	7.14	6	7.05	7.05	-6	399	-1.50%
2018/04/02	2	6.96	0	0.00	6.90	2	393	0.51%
2018/03/31	5	6.98	20	6.98	6.99	-15	391	-3.83%
2018/03/30	17	7.06	10	7.03	6.99	7	392	1.79%
2018/03/29	12	7.23	0	0.00	7.20	12	379	3.17%
2018/03/28	12	7.25	0	0.00	7.25	12	385	3.11%
2018/03/26	5	7.26	0	0.00	7.29	5	377	1.32%
2018/03/23	7	7.35	0	0.00	7.30	7	384	1.82%
2018/03/22	7	7.60	0	0.00	7.55	7	376	1.86%
2018/03/21	5	7.65	0	0.00	7.65	5	382	1.31%
2018/03/20	0	0.00	5	7.72	7.70	-5	383	-1.30%
2018/03/19	10	7.89	2	7.89	7.75	8	386	2.07%
2018/03/15	0	7.77	7	7.75	7.72	-7	390	-1.79%
2018/03/13	5	7.60	0	0.00	7.61	5	407	1.23%
2018/03/12	2	7.55	0	0.00	7.59	2	409	0.49%
2018/03/09	0	0.00	5	7.70	7.67	-5	411	-1.21%
2018/03/07	1	7.66	3	7.69	7.66	-2	421	-0.47%
2018/03/06	2	7.70	0	0.00	7.70	2	439	0.45%
2018/03/05	0	7.80	8	7.83	7.80	-8	443	-1.80%
2018/03/01	11	7.84	20	7.83	7.95	-9	488	-1.84%
2018/02/27	2	7.59	13	7.61	7.59	-11	483	-2.28%
2018/02/26	5	7.47	0	0.00	7.42	5	484	1.03%
2018/02/23	0	7.47	2	7.50	7.47	-2	487	-0.41%
2018/02/22	0	8.17	6	7.44	7.41	-6	490	-1.22%
2018/02/12	0	7.80	11	7.27	7.22	-11	495	-2.22%
2018/02/09	0	0.00	4	7.13	7.14	-4	499	-0.80%
2018/02/08	0	0.00	16	7.21	7.30	-16	506	-3.16%
2018/02/07	0	0.00	17	7.19	7.00	-17	507	-3.35%
2018/02/06	28	7.07	4	6.90	6.90	24	505	4.75%
2018/02/05	2	7.60	7	7.64	7.61	-5	490	-1.02%
2018/02/02	4	7.69	20	7.69	7.66	-16	490	-3.26%
2018/02/01	4	7.72	0	0.00	7.70	4	494	0.81%
2018/01/31	7	7.78	2	7.79	7.77	5	493	1.01%
2018/01/30	0	0.00	10	7.87	7.82	-10	492	-2.03%
2018/01/29	0	0.00	5	7.95	7.95	-5	495	-1.01%
2018/01/26	3	7.95	10	8.02	8.03	-7	496	-1.41%
2018/01/25	10	8.00	0	0.00	7.92	10	497	2.01%
2018/01/24	22	8.08	17	8.05	8.06	5	497	1.00%
2018/01/23	21	7.71	20	7.69	7.74	1	485	0.21%
2018/01/22	13	7.82	12	7.85	7.81	1	482	0.21%
2018/01/19	0	0.00	4	8.06	8.03	-4	468	-0.85%
2018/01/18	11	8.15	4	8.15	8.15	7	465	1.50%
2018/01/17	0	0.00	3	8.18	8.22	-3	460	-0.65%
2018/01/12	0	0.00	3	8.29	8.25	-3	470	-0.64%
2018/01/11	23	8.19	6	8.23	8.23	17	477	3.56%
2018/01/10	12	8.37	12	8.29	8.29	0	483	0.00%
2018/01/09	1	8.51	0.8	8.51	8.51	0.2	505	0.04%
2018/01/03	0	0.00	10	8.60	8.59	-10	542	-1.84%