系統電 (5309)-國泰-敦南券商分點個股進出

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－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	415.6	44.94	452.7	44.87	44.15	-37.1	10,614	-0.35%	大買/大賣/
2024/12/02	1,478.7	46.60	1,220.9	46.43	45.30	257.8	10,323	2.50%	大買/大賣/鉅額交易
2024/11/29	1,003.9	45.46	986.5	45.52	46.95	17.5	9,478	0.18%	大買/大賣/
2024/11/28	891.1	45.05	974.2	44.87	43.95	-83.1	8,667	-0.96%	大買/大賣/
2024/11/27	943.9	46.97	938.7	46.59	45.50	5.2	8,159	0.06%	大買/大賣/
2024/11/26	2,608	49.87	2,017.2	48.80	48.00	590.8	7,657	7.72%	大買/大賣/鉅額交易
2024/11/25	99	47.87	317	49.07	49.60	-218	6,417	-3.40%	大賣/鉅額交易
2024/11/22	2,034.7	46.09	1,960.7	46.25	45.10	74	6,148	1.20%	大買/大賣/
2024/11/21	809.6	42.52	1,260.2	42.76	43.70	-450.6	5,223	-8.63%	大買/大賣/鉅額交易
2024/11/20	242.7	40.00	222.6	40.00	39.75	20.1	4,911	0.41%	大買/大賣/
2024/11/19	777.5	40.02	616	40.12	40.75	161.5	5,163	3.13%	大買/大賣/鉅額交易
2024/11/18	755.7	40.87	874.1	40.79	40.00	-118.5	4,807	-2.46%	大買/大賣/鉅額交易
2024/11/15	500.3	40.20	429.5	40.03	38.85	70.8	4,422	1.60%	大買/大賣/
2024/11/14	502	39.92	474.3	39.87	40.50	27.7	4,266	0.65%	大買/大賣/
2024/11/13	948.4	40.48	1,080.4	40.60	40.20	-132	3,996	-3.30%	大買/大賣/鉅額交易
2024/11/12	542.2	38.65	493.7	38.58	38.15	48.5	3,444	1.41%	大買/大賣/
2024/11/11	98.8	37.93	190	38.31	39.25	-91.3	3,101	-2.94%	大賣/
2024/11/08	68.6	36.14	38.7	36.01	35.70	29.8	2,996	1.00%
2024/11/07	41.4	36.51	57.8	35.98	36.50	-16.3	3,075	-0.53%
2024/11/06	4.3	33.87	2	33.90	33.80	2.3	3,074	0.08%
2024/11/05	3.1	33.99	5	33.94	33.90	-1.9	3,160	-0.06%
2024/11/04	17.1	33.60	19.1	33.65	33.55	-2	3,270	-0.06%
2024/11/01	10.3	33.41	7.1	33.59	33.90	3.2	3,367	0.09%
2024/10/30	13.3	33.97	42	34.11	33.80	-28.7	3,517	-0.82%
2024/10/29	5.4	34.38	6.2	34.29	34.25	-0.9	3,647	-0.02%
2024/10/28	14	34.57	4.7	34.52	34.60	9.3	3,742	0.25%
2024/10/25	12.1	35.49	6.1	35.37	35.30	6	3,880	0.16%
2024/10/24	16.4	36.08	9.2	36.42	35.65	7.3	3,962	0.18%
2024/10/23	13.4	36.50	21	36.72	36.15	-7.6	4,033	-0.19%
2024/10/22	6	35.90	5	35.97	35.90	1	4,235	0.02%
2024/10/21	13.7	35.88	7	35.91	35.85	6.7	4,477	0.15%
2024/10/18	7.1	36.17	6	36.33	35.80	1.1	4,855	0.02%
2024/10/17	8.3	36.37	8.6	36.56	36.40	-0.3	4,915	-0.01%
2024/10/16	5	35.72	14.4	35.66	35.60	-9.4	5,042	-0.19%
2024/10/15	13.8	35.91	6	36.49	35.80	7.8	5,192	0.15%
2024/10/14	3	35.75	20.5	36.01	36.10	-17.5	5,479	-0.32%
2024/10/11	24.3	35.66	20	35.80	35.75	4.3	5,743	0.07%
2024/10/09	10.8	36.35	12	36.20	36.00	-1.2	6,009	-0.02%
2024/10/08	11.4	36.75	25.4	37.00	36.60	-14.1	6,563	-0.21%
2024/10/07	47.2	37.33	39	37.22	37.25	8.2	6,987	0.12%
2024/10/04	11.6	35.40	8.6	35.39	35.50	3	7,051	0.04%
2024/10/01	26.3	35.93	12	35.98	35.95	14.3	7,085	0.20%
2024/09/30	35.1	36.54	4.2	36.50	36.45	31	7,096	0.44%
2024/09/27	8.2	36.58	33.7	36.40	36.45	-25.5	7,133	-0.36%
2024/09/26	6.8	36.49	29.4	36.58	36.20	-22.5	7,124	-0.32%
2024/09/25	9.5	36.74	14.7	36.71	36.65	-5.2	7,118	-0.07%
2024/09/24	13.1	36.26	3.6	36.24	36.15	9.5	7,116	0.13%
2024/09/23	14.5	36.24	6.7	36.17	36.55	7.8	7,116	0.11%
2024/09/20	15.8	35.61	17.1	35.75	35.55	-1.4	7,105	-0.02%
2024/09/19	8.1	35.58	7	35.51	35.60	1.1	7,104	0.01%
2024/09/18	6.6	35.61	8.1	35.64	35.40	-1.5	7,106	-0.02%
2024/09/16	1	35.35	4.5	35.37	35.25	-3.5	7,106	-0.05%
2024/09/13	3.6	35.15	15	35.15	35.25	-11.4	7,104	-0.16%
2024/09/12	5.8	34.80	58.1	34.93	34.80	-52.2	7,108	-0.73%
2024/09/11	7.1	34.29	9.3	34.29	34.20	-2.2	7,110	-0.03%
2024/09/10	32.7	34.60	42.3	34.80	34.25	-9.6	7,198	-0.13%
2024/09/09	16.5	34.87	24.2	35.03	35.10	-7.7	7,167	-0.11%
2024/09/06	14.2	35.80	13.3	35.84	35.80	0.9	7,144	0.01%
2024/09/05	39.7	35.85	10.3	35.49	35.50	29.4	7,136	0.41%
2024/09/04	92.9	35.87	35.2	35.70	35.90	57.7	7,112	0.81%
2024/09/03	34.8	38.00	38.1	37.97	37.65	-3.3	7,084	-0.05%
2024/09/02	35.3	38.66	32.1	39.15	38.55	3.2	7,055	0.05%
2024/08/30	58.5	38.76	97	38.82	38.60	-38.5	7,027	-0.55%
2024/08/29	60.5	38.99	22.3	38.99	38.90	38.2	6,996	0.55%
2024/08/28	68.1	39.65	54.1	39.63	39.50	14	6,959	0.20%
2024/08/27	36.2	40.08	30	40.18	39.80	6.2	6,915	0.09%
2024/08/26	109.4	40.46	69.1	40.45	39.85	40.3	6,904	0.58%	大買/
2024/08/23	323.5	40.70	194.8	40.74	40.30	128.7	6,870	1.87%	大買/大賣/鉅額交易
2024/08/22	636.1	44.45	610.9	44.30	43.00	25.2	6,660	0.38%	大買/大賣/
2024/08/21	326.9	43.75	334.6	43.57	44.30	-7.8	6,161	-0.13%	大買/大賣/
2024/08/20	48.7	41.59	50	41.66	41.15	-1.3	5,794	-0.02%
2024/08/19	72.1	41.50	113.3	41.47	41.40	-41.2	5,743	-0.72%	大賣/
2024/08/16	130.3	41.90	152	41.94	41.95	-21.7	5,672	-0.38%	大買/大賣/
2024/08/15	35.1	40.47	35	40.40	40.05	0.1	5,520	0.00%
2024/08/14	49.1	40.54	149.5	40.99	40.75	-100.4	5,530	-1.82%	大賣/
2024/08/13	83.4	40.39	64.1	40.48	40.55	19.3	5,471	0.35%
2024/08/12	150.9	40.78	106.1	40.82	40.05	44.7	5,406	0.83%	大買/大賣/
2024/08/09	171.1	41.43	210.5	41.45	41.50	-39.4	5,324	-0.74%	大買/大賣/
2024/08/08	77.2	39.21	83.6	39.33	38.90	-6.4	5,176	-0.12%
2024/08/07	95.2	38.92	82.3	39.05	39.40	12.9	5,118	0.25%
2024/08/06	100.9	36.22	127.8	35.67	35.85	-26.9	5,036	-0.53%	大賣/
2024/08/05	133	39.39	81.5	38.82	38.60	51.5	4,927	1.05%	大買/
2024/08/02	267.3	42.84	199.8	42.96	42.85	67.5	4,837	1.40%	大買/大賣/
2024/08/01	190.6	42.80	145.6	42.96	42.90	45	4,681	0.96%	大買/大賣/
2024/07/31	106.2	42.13	121.6	42.22	42.35	-15.4	4,543	-0.34%	大買/大賣/
2024/07/30	160.8	41.83	138.2	41.68	42.30	22.6	4,444	0.51%	大買/大賣/
2024/07/29	100.6	41.53	99.4	40.90	40.20	1.2	4,288	0.03%
2024/07/26	107.5	40.95	107.6	41.48	42.00	-0.2	4,201	0.00%	大買/大賣/
2024/07/23	321.8	41.91	339.4	41.89	41.85	-17.5	4,126	-0.43%	大買/大賣/
2024/07/22	394.9	41.38	275.5	41.02	40.50	119.4	3,893	3.07%	大買/大賣/鉅額交易
2024/07/19	570.6	43.04	554.8	43.05	42.50	15.7	3,648	0.43%	大買/大賣/
2024/07/18	60.7	41.38	77.5	41.54	41.25	-16.8	3,267	-0.51%
2024/07/17	122.3	42.85	130.2	42.66	42.00	-7.9	3,203	-0.25%	大買/大賣/
2024/07/16	143.9	43.02	170.1	43.04	43.30	-26.1	3,078	-0.85%	大買/大賣/
2024/07/15	253.6	42.72	174.4	42.77	42.95	79.2	2,953	2.68%	大買/大賣/
2024/07/12	336.3	42.41	274.8	42.49	42.15	61.5	2,682	2.29%	大買/大賣/
2024/07/11	323.1	41.69	385.4	41.94	42.25	-62.3	2,484	-2.51%	大買/大賣/
2024/07/10	647	41.44	515.6	41.73	42.00	131.4	2,243	5.86%	大買/大賣/鉅額交易
2024/07/09	385	39.59	471.2	39.79	39.90	-86.2	1,678	-5.14%	大買/大賣/
2024/07/08	47.4	37.97	57.1	37.98	37.15	-9.7	1,278	-0.76%
2024/07/05	13.6	36.98	42.2	36.89	37.00	-28.6	1,200	-2.38%
2024/07/04	14.9	36.15	9.3	36.26	36.45	5.6	1,169	0.48%
2024/07/03	22.5	36.26	81.6	36.22	36.35	-59.1	1,169	-5.05%
2024/07/02	11.6	35.39	3.3	35.41	35.40	8.3	1,142	0.73%
2024/07/01	14.1	35.66	4.1	35.86	35.60	10	1,154	0.87%
2024/06/28	11.1	35.60	7.9	35.72	35.70	3.1	1,181	0.26%
2024/06/27	3.3	35.43	11	35.55	35.40	-7.7	1,208	-0.63%
2024/06/26	4.2	35.33	6.7	35.51	35.20	-2.5	1,420	-0.17%
2024/06/25	0.2	34.70	9	34.95	35.20	-8.8	1,746	-0.50%
2024/06/24	3.8	34.96	4.5	35.07	34.90	-0.6	1,999	-0.03%
2024/06/21	2.1	35.38	9	35.34	35.30	-6.9	2,010	-0.34%
2024/06/20	0.2	35.04	5	35.27	35.15	-4.8	2,031	-0.24%
2024/06/19	10.2	35.14	44.3	35.01	35.00	-34.1	2,040	-1.67%
2024/06/18	11.4	35.54	10	35.56	35.55	1.4	2,041	0.07%
2024/06/17	71.3	36.34	65.1	36.51	35.75	6.2	2,033	0.30%
2024/06/14	8.1	34.41	4	34.44	34.30	4.1	1,941	0.21%
2024/06/13	2.2	34.27	1.1	34.29	34.20	1.1	1,942	0.05%
2024/06/12	1.3	34.38	45.2	34.17	34.20	-43.9	1,949	-2.25%
2024/06/11	4.7	34.40	4.2	34.39	34.10	0.5	1,977	0.03%
2024/06/07	5.6	35.19	5	35.11	34.95	0.6	1,995	0.03%
2024/06/06	12.9	34.84	14	34.93	34.65	-1.1	2,031	-0.05%
2024/06/05	6.1	35.20	0	0.00	35.05	6.1	2,026	0.30%
2024/06/04	5.2	35.89	8.3	35.63	35.40	-3.1	2,059	-0.15%
2024/06/03	1.1	35.94	3.4	35.73	35.70	-2.3	2,127	-0.11%
2024/05/31	29.7	35.67	18.2	35.57	35.35	11.5	2,240	0.51%
2024/05/30	24.4	36.21	41.2	36.06	35.70	-16.8	2,313	-0.73%
2024/05/29	29.2	36.85	35.7	36.72	37.20	-6.5	2,312	-0.28%
2024/05/28	18.3	35.57	18.1	35.51	35.60	0.1	2,277	0.01%
2024/05/27	9.1	35.31	10.3	35.28	35.35	-1.2	2,272	-0.05%
2024/05/24	37	35.54	23	35.52	35.05	14	2,284	0.61%
2024/05/23	6.3	35.57	3	35.55	35.45	3.4	2,287	0.15%
2024/05/22	7.2	35.50	24.3	35.45	35.30	-17.1	2,278	-0.75%
2024/05/21	4.7	35.12	1.1	35.20	35.30	3.6	2,269	0.16%
2024/05/20	11	35.55	25.9	35.27	35.25	-14.9	2,269	-0.65%
2024/05/17	6.1	34.10	7	34.42	34.55	-0.9	2,234	-0.04%
2024/05/16	9.2	34.10	8.1	34.08	34.10	1.1	2,247	0.05%
2024/05/15	8.7	34.34	3	34.38	34.25	5.7	2,247	0.25%
2024/05/14	0.5	34.47	6.5	34.53	34.50	-6	2,256	-0.27%
2024/05/13	15.9	34.05	6.6	34.15	34.25	9.3	2,255	0.41%
2024/05/10	11.2	34.58	5.1	34.91	34.45	6	2,253	0.27%
2024/05/09	8.1	34.32	6.2	34.32	34.40	1.9	2,254	0.08%
2024/05/08	3.5	34.04	17.2	34.11	34.00	-13.7	2,254	-0.61%
2024/05/07	3.1	34.48	8.1	34.65	34.55	-5	2,247	-0.22%
2024/05/06	4.2	34.64	16.1	34.69	34.25	-11.8	2,251	-0.53%
2024/05/03	1.3	34.70	2	34.73	34.75	-0.7	2,250	-0.03%
2024/05/02	20.1	34.84	7.2	34.98	34.80	12.9	2,261	0.57%
2024/04/30	4.7	34.80	5	34.84	34.70	-0.4	2,269	-0.02%
2024/04/29	1.3	34.43	2	34.45	34.45	-0.7	2,268	-0.03%
2024/04/26	2.2	33.95	1	34.00	33.85	1.2	2,265	0.05%
2024/04/25	0.2	34.14	1	34.25	34.10	-0.8	2,265	-0.04%
2024/04/24	6.2	33.87	10.1	33.91	34.20	-3.9	2,268	-0.17%
2024/04/23	3.2	33.31	5	33.33	33.30	-1.8	2,282	-0.08%
2024/04/22	27.1	33.69	29.3	33.37	33.25	-2.3	2,296	-0.10%
2024/04/19	31.7	33.80	21.1	33.78	34.05	10.7	2,289	0.47%
2024/04/18	14.3	35.19	4.7	35.42	34.70	9.6	2,276	0.42%
2024/04/17	26.1	35.42	54.8	35.48	35.20	-28.7	2,303	-1.25%
2024/04/16	28.5	33.89	9.3	34.01	33.80	19.2	2,303	0.84%
2024/04/15	12.1	35.38	9.5	35.47	35.00	2.6	2,450	0.11%
2024/04/12	40.7	35.72	47.2	35.84	35.50	-6.5	2,513	-0.26%
2024/04/11	29.3	35.08	34.5	34.96	34.95	-5.2	2,509	-0.21%
2024/04/10	15	35.77	15.3	35.73	35.50	-0.3	2,502	-0.01%
2024/04/09	15.9	35.63	14.1	35.65	35.55	1.9	2,498	0.08%
2024/04/08	21.5	35.20	25.3	35.11	35.30	-3.8	2,509	-0.15%
2024/04/03	11.3	35.22	15	35.22	35.05	-3.8	2,497	-0.15%
2024/04/02	37	35.38	45.3	35.35	35.35	-8.4	2,487	-0.34%
2024/04/01	45.1	35.83	27.6	35.85	35.75	17.5	2,462	0.71%
2024/03/29	204.7	37.32	123.1	37.30	35.75	81.6	2,445	3.34%	大買/大賣/
2024/03/28	550.2	39.73	398.3	39.55	39.50	151.9	2,276	6.67%	大買/大賣/鉅額交易
2024/03/27	76.7	38.26	304.6	38.92	39.60	-227.9	1,943	-11.73%	大賣/鉅額交易
2024/03/26	33.2	36.30	23	36.04	36.00	10.2	1,684	0.61%
2024/03/25	35.3	36.92	56.2	36.78	36.50	-20.8	1,671	-1.25%
2024/03/22	12.1	36.31	3.1	36.27	36.20	9	1,648	0.55%
2024/03/21	5.1	35.99	13.6	36.17	36.10	-8.5	1,642	-0.52%
2024/03/20	22	35.80	16.1	35.84	35.70	5.9	1,651	0.36%
2024/03/19	12.1	35.79	4.1	35.96	35.75	8	1,663	0.48%
2024/03/18	2.2	35.86	8	35.93	35.75	-5.8	1,697	-0.34%
2024/03/15	17.5	36.21	26	36.02	35.80	-8.5	1,748	-0.49%
2024/03/14	25.4	36.81	34.2	36.30	36.50	-8.8	1,744	-0.50%
2024/03/13	35.4	36.17	23.1	36.22	35.75	12.3	1,713	0.72%
2024/03/12	16.2	36.69	34.4	36.94	36.80	-18.2	1,702	-1.07%
2024/03/11	3.2	35.45	6	35.42	35.40	-2.8	1,661	-0.17%
2024/03/08	36.5	35.62	41.9	35.70	35.35	-5.4	1,694	-0.32%
2024/03/07	90.2	37.35	58.4	37.24	36.70	31.8	1,669	1.91%
2024/03/06	70.3	37.27	45.3	37.33	36.95	25	1,602	1.56%
2024/03/05	72.9	36.21	45.5	36.64	37.30	27.4	1,526	1.79%
2024/03/04	14.2	35.17	13.8	35.47	35.50	0.4	1,454	0.03%
2024/03/01	30.5	34.90	13	35.18	34.70	17.5	1,436	1.22%
2024/02/29	18.4	34.88	17.4	34.93	35.00	0.9	1,440	0.07%
2024/02/27	20.4	34.84	18.4	34.96	34.65	2	1,431	0.14%
2024/02/26	8.1	34.09	10	34.30	34.25	-1.9	1,419	-0.14%
2024/02/23	19	33.91	9	34.10	33.85	10	1,402	0.71%
2024/02/22	1.4	33.91	16	34.12	34.25	-14.6	1,400	-1.05%
2024/02/21	7.1	34.12	3	34.35	34.00	4.1	1,405	0.29%
2024/02/20	2.2	34.36	1.6	34.50	34.30	0.6	1,410	0.04%
2024/02/19	7.4	34.71	15.1	34.77	34.60	-7.7	1,412	-0.55%
2024/02/16	18.1	34.53	8.2	34.55	34.70	9.8	1,403	0.70%
2024/02/15	4.5	33.65	1.2	33.67	33.70	3.3	1,395	0.24%
2024/02/05	3.3	33.96	11.1	34.03	33.85	-7.8	1,389	-0.56%
2024/02/02	21.7	34.00	14	33.99	34.05	7.7	1,396	0.55%
2024/02/01	14.8	34.40	12.1	34.43	34.45	2.7	1,397	0.19%
2024/01/31	7.4	34.59	4.1	34.60	34.65	3.3	1,398	0.24%
2024/01/30	8.1	34.88	8.1	35.11	34.90	0	1,393	0.00%
2024/01/29	17.2	35.01	7.1	34.96	34.90	10.1	1,392	0.72%
2024/01/26	3	34.83	0	0.00	34.85	3	1,392	0.22%
2024/01/25	11.7	35.12	3	35.23	34.80	8.7	1,392	0.63%
2024/01/24	8.5	35.54	6.3	35.57	35.65	2.2	1,388	0.16%
2024/01/23	12	34.94	3	35.05	34.85	9	1,388	0.65%
2024/01/22	11	34.73	3	34.93	34.75	8	1,382	0.58%
2024/01/19	3.2	34.63	6	34.64	34.65	-2.8	1,385	-0.20%
2024/01/18	3.2	34.66	10	34.82	34.60	-6.8	1,382	-0.49%
2024/01/17	8.8	34.98	8.3	34.94	35.00	0.5	1,389	0.04%
2024/01/16	29.3	35.64	59.9	35.80	35.50	-30.6	1,373	-2.23%
2024/01/15	8	36.59	3.6	36.64	36.50	4.4	1,353	0.33%
2024/01/12	30.2	36.53	19.6	36.55	36.30	10.6	1,363	0.77%
2024/01/11	47.8	37.22	34.1	37.21	36.80	13.7	1,350	1.01%
2024/01/10	163.8	37.81	92.9	37.89	37.60	70.9	1,310	5.41%	大買/
2024/01/09	231.3	38.10	217.6	37.96	37.50	13.7	1,242	1.10%	大買/大賣/
2024/01/08	68.2	37.22	74.4	37.14	37.45	-6.3	1,071	-0.58%
2024/01/05	26.1	36.33	22.1	36.27	36.00	4	1,006	0.40%
2024/01/04	10.1	36.02	7.1	36.06	35.85	3.1	982	0.31%
2024/01/03	8.4	36.53	11.3	36.56	36.50	-2.9	980	-0.30%
2024/01/02	8.3	36.48	16.2	36.55	36.75	-7.8	1,000	-0.78%
2023/12/29	4.5	35.72	4	35.79	35.75	0.5	1,022	0.05%
2023/12/28	0	0.00	0.3	35.94	35.80	-0.3	1,029	-0.03%
2023/12/27	9	35.86	7.1	35.83	36.00	1.9	1,061	0.18%
2023/12/26	17.4	35.84	6.2	35.87	35.95	11.1	1,065	1.05%
2023/12/25	47.1	36.33	75.6	36.38	35.95	-28.5	1,048	-2.72%
2023/12/22	4	34.99	15.3	34.93	34.90	-11.3	1,000	-1.13%
2023/12/21	2	35.25	10	34.99	35.15	-8	1,004	-0.79%
2023/12/20	2.1	35.30	3	35.32	35.30	-0.9	1,006	-0.09%
2023/12/19	8.6	34.93	11	34.95	34.95	-2.4	1,004	-0.24%
2023/12/18	10.8	35.52	3	35.57	35.55	7.8	1,002	0.78%
2023/12/15	36.2	36.38	19	36.15	35.80	17.2	1,000	1.72%
2023/12/14	13.3	36.11	12	35.89	35.85	1.3	987	0.13%
2023/12/13	37.9	36.54	24	36.49	36.10	13.9	983	1.41%
2023/12/12	34.2	36.55	43.3	36.51	36.70	-9.1	948	-0.96%
2023/12/11	2	35.40	2	34.55	35.25	0	902	0.00%
2023/12/08	1	34.60	1	34.70	34.60	0	908	0.00%
2023/12/07	5.5	34.91	1	34.70	34.70	4.5	955	0.47%
2023/12/06	6.3	35.50	8	35.55	35.25	-1.7	964	-0.18%
2023/12/05	9.6	36.13	5	35.91	35.95	4.6	955	0.48%
2023/12/04	2.1	35.42	1	35.25	35.65	1.1	924	0.12%
2023/12/01	14.2	35.36	3	35.28	35.40	11.2	915	1.22%
2023/11/30	15.1	35.62	24.6	35.81	35.80	-9.5	909	-1.04%
2023/11/29	7.3	35.07	26.3	34.95	35.15	-19	864	-2.20%
2023/11/28	8.3	35.10	7.3	34.94	34.85	1	853	0.11%
2023/11/27	16.1	34.59	12.3	34.82	34.35	3.8	847	0.45%
2023/11/24	3.2	34.09	4	34.20	34.00	-0.8	842	-0.09%
2023/11/23	2.5	34.36	9	34.26	34.15	-6.5	843	-0.77%
2023/11/22	5.4	34.13	6.2	34.23	34.20	-0.8	840	-0.09%
2023/11/21	2.5	33.85	5	33.83	33.75	-2.5	846	-0.29%
2023/11/20	2	34.35	15.1	34.49	34.00	-13.1	855	-1.53%
2023/11/17	2	33.95	13	34.01	34.00	-11	851	-1.29%
2023/11/16	12.2	33.57	34	33.47	33.50	-21.8	848	-2.57%
2023/11/15	4	33.00	7.4	33.12	33.15	-3.4	840	-0.41%
2023/11/14	2	31.90	5	32.23	32.35	-3	842	-0.36%
2023/11/13	5.1	31.88	1	31.85	31.80	4.1	860	0.48%
2023/11/10	20.1	32.03	0.1	32.10	31.80	20	858	2.33%
2023/11/09	22.5	32.51	3	33.02	32.60	19.5	859	2.27%
2023/11/08	1	33.85	7	34.29	33.70	-6	874	-0.69%
2023/11/07	1.1	33.70	1.3	33.76	33.70	-0.2	900	-0.03%
2023/11/06	2	33.60	13	33.96	33.75	-11	939	-1.17%
2023/11/03	2.2	33.08	8	33.28	33.40	-5.8	957	-0.60%
2023/11/02	3	32.43	5.1	32.46	32.70	-2.1	955	-0.21%
2023/11/01	6.1	31.83	16	31.85	31.85	-9.9	954	-1.04%
2023/10/31	11.2	32.80	2.1	33.13	32.05	9.1	954	0.95%
2023/10/30	3.1	33.37	4.1	33.53	33.55	-1	956	-0.11%
2023/10/27	0.2	33.23	4.5	33.03	33.00	-4.3	967	-0.45%
2023/10/26	2.7	32.60	4	32.70	32.45	-1.4	994	-0.14%
2023/10/25	3.1	32.50	5	32.88	32.55	-1.9	1,002	-0.19%
2023/10/24	5	32.33	3	32.40	32.35	2	1,000	0.20%
2023/10/23	8.1	32.72	15	32.56	32.50	-7	1,014	-0.69%
2023/10/20	148.3	32.16	16	32.20	32.30	132.3	1,043	12.69%	大買/鉅額交易
2023/10/19	9.1	32.93	3.6	33.02	32.95	5.5	1,066	0.52%
2023/10/18	27.8	33.54	3.1	33.71	33.25	24.7	1,075	2.30%
2023/10/17	1.2	34.02	4	34.18	34.00	-2.8	1,070	-0.26%
2023/10/16	5	34.05	7	34.17	34.05	-2	1,083	-0.18%
2023/10/13	3	34.47	10.4	34.49	34.40	-7.4	1,093	-0.68%
2023/10/12	3.1	34.33	37	34.34	34.40	-34	1,102	-3.08%
2023/10/11	16.2	34.48	11.4	34.63	34.25	4.8	1,113	0.43%
2023/10/06	35.1	34.83	2	34.78	34.85	33.1	1,126	2.94%
2023/10/05	12.3	35.15	33.4	35.29	34.90	-21	1,109	-1.89%
2023/10/04	6.2	34.02	0	0.00	33.95	6.2	1,092	0.57%
2023/10/03	6.5	34.44	6	34.49	34.30	0.5	1,102	0.05%
2023/10/02	3.3	34.77	7.5	34.57	34.55	-4.2	1,153	-0.37%
2023/09/28	5.1	34.79	12	34.77	34.80	-7	1,176	-0.59%
2023/09/27	6.2	34.86	4	35.00	34.75	2.2	1,209	0.19%
2023/09/26	5.3	35.29	2.5	35.59	35.20	2.8	1,235	0.23%
2023/09/25	1	35.00	0	0.00	35.55	1	1,258	0.08%
2023/09/22	0.3	35.15	1.2	35.03	35.30	-0.9	1,312	-0.07%
2023/09/21	4.2	34.91	8	34.85	34.85	-3.8	1,323	-0.29%
2023/09/20	4.2	35.70	3	35.38	35.25	1.2	1,334	0.09%
2023/09/19	13.1	35.98	5	35.80	35.75	8.1	1,360	0.60%
2023/09/18	10.1	36.46	34.5	36.44	36.25	-24.4	1,375	-1.77%
2023/09/15	4	36.29	6	36.19	36.20	-2	1,403	-0.14%
2023/09/14	25.2	36.25	26	36.23	36.20	-0.8	1,423	-0.06%
2023/09/13	22.1	36.21	12	36.11	36.05	10.1	1,436	0.71%
2023/09/12	52	36.59	80.7	36.52	36.15	-28.7	1,463	-1.96%
2023/09/11	33.1	35.83	12.3	35.30	35.10	20.9	1,454	1.43%
2023/09/08	3	34.88	2	34.83	34.75	1	1,453	0.07%
2023/09/07	7.4	35.23	4	35.35	35.00	3.4	1,491	0.23%
2023/09/06	3.1	35.91	35	35.91	35.90	-31.9	1,524	-2.09%
2023/09/05	3	35.65	2	35.73	35.80	1	1,586	0.06%
2023/09/04	0	35.50	0	0.00	35.55	0	1,609	0.00%
2023/09/01	0.4	35.60	11	35.53	35.35	-10.6	1,635	-0.65%
2023/08/31	8	35.74	9	35.59	35.70	-1	1,646	-0.06%
2023/08/30	3.6	35.28	9.5	35.33	35.55	-6	1,671	-0.36%
2023/08/29	1.4	33.94	0	0.00	34.10	1.4	1,691	0.08%
2023/08/28	9	34.02	16	34.01	33.90	-7	1,697	-0.41%
2023/08/25	7.3	34.55	6	34.36	34.35	1.3	1,707	0.07%
2023/08/24	5	35.35	3.2	35.23	35.10	1.8	1,714	0.11%
2023/08/23	2	36.00	39.1	35.95	35.95	-37.1	1,716	-2.16%
2023/08/22	7.2	35.79	39.1	35.74	35.75	-31.9	1,746	-1.83%
2023/08/21	2	35.55	4	35.50	35.50	-2	1,766	-0.11%
2023/08/18	3	35.80	5	35.95	35.60	-2	1,784	-0.11%
2023/08/17	10.3	35.52	5.2	35.67	36.00	5.1	1,788	0.29%
2023/08/16	3	34.60	5	33.94	34.75	-2	1,786	-0.11%
2023/08/15	2.1	34.48	7	34.62	34.50	-4.9	1,826	-0.27%
2023/08/14	13.2	33.34	28.1	33.16	33.90	-14.9	1,867	-0.80%
2023/08/11	49.4	35.26	34.1	34.84	34.65	15.4	1,864	0.83%
2023/08/10	31.4	36.20	14	36.60	35.45	17.4	1,840	0.95%
2023/08/09	14.2	37.53	15	37.37	37.10	-0.8	1,815	-0.05%
2023/08/08	9	37.20	13	37.27	37.10	-4	1,815	-0.22%
2023/08/07	0	38.01	2	37.85	37.75	-2	1,873	-0.11%
2023/08/04	11	37.93	3	37.75	37.85	8	1,907	0.42%
2023/08/02	17.4	37.68	27	37.68	37.55	-9.6	1,955	-0.49%
2023/08/01	16	38.44	1	38.45	38.45	15	1,993	0.75%
2023/07/31	33.1	38.80	7	38.96	38.75	26.1	2,134	1.22%
2023/07/28	3.2	38.12	17.2	38.15	38.25	-14	2,213	-0.63%
2023/07/27	12	38.28	4	38.23	38.25	8	2,230	0.36%
2023/07/26	17.2	37.94	15	38.20	37.85	2.2	2,248	0.10%
2023/07/25	9.1	38.03	16.1	37.69	38.20	-7	2,271	-0.31%
2023/07/24	40.3	36.99	30	36.69	36.50	10.3	2,286	0.45%
2023/07/21	10.4	37.77	14.3	37.83	37.70	-3.9	2,288	-0.17%
2023/07/20	4	38.14	10	38.05	38.00	-6	2,325	-0.26%
2023/07/19	11.2	38.10	7.2	38.25	37.80	4	2,346	0.17%
2023/07/18	25	38.25	9	38.34	38.15	16	2,410	0.66%
2023/07/17	22.3	38.46	11.2	38.33	38.85	11.1	2,494	0.44%
2023/07/14	17.7	38.73	15	38.58	38.45	2.7	2,548	0.10%
2023/07/13	12.6	38.87	6.3	38.93	38.55	6.4	2,629	0.24%
2023/07/12	22	38.15	13.1	38.17	38.20	8.9	2,683	0.33%
2023/07/11	23.8	38.14	9.1	38.00	38.00	14.6	2,786	0.53%
2023/07/10	32.5	38.40	28	38.43	38.35	4.5	3,103	0.15%
2023/07/07	85.1	38.57	23	38.66	38.55	62.1	3,329	1.87%
2023/07/06	35.4	40.20	7	40.27	40.10	28.4	3,334	0.85%
2023/07/05	10.1	40.45	13	40.47	40.45	-2.9	3,396	-0.09%
2023/07/04	21.1	40.74	13	40.79	40.60	8.1	3,497	0.23%
2023/07/03	30.5	41.34	30.1	41.32	41.30	0.4	3,772	0.01%
2023/06/30	10.2	41.37	30.1	41.39	41.70	-20	4,439	-0.45%
2023/06/29	5.3	40.48	1	40.40	40.65	4.3	4,734	0.09%
2023/06/28	25.7	40.77	9	40.64	40.55	16.7	4,749	0.35%
2023/06/27	26.5	40.40	12	40.38	40.60	14.5	4,810	0.30%
2023/06/26	22	40.67	4	40.88	40.90	18	4,849	0.37%
2023/06/21	13.5	40.37	18.5	40.52	40.35	-5.1	4,851	-0.10%
2023/06/20	23.5	40.52	16	40.50	40.50	7.5	4,856	0.15%
2023/06/19	24.2	40.86	18.4	40.60	40.90	5.8	4,858	0.12%
2023/06/16	34.7	40.43	23.7	40.41	40.35	11	4,861	0.23%
2023/06/15	31.5	40.72	20.2	40.78	40.75	11.2	4,831	0.23%
2023/06/14	41.7	41.24	25	41.25	41.45	16.7	4,806	0.35%
2023/06/13	34.1	40.67	9.4	40.58	40.65	24.7	4,812	0.51%
2023/06/12	46	40.99	88.2	41.12	40.80	-42.2	4,789	-0.88%
2023/06/09	32.9	41.62	19.3	41.59	41.65	13.6	4,768	0.29%
2023/06/08	25.7	42.72	26.4	42.68	42.25	-0.7	4,755	-0.01%
2023/06/07	22.2	43.42	22.5	43.38	43.30	-0.2	4,805	-0.01%
2023/06/06	12.1	43.10	8	42.98	42.95	4.1	4,900	0.08%
2023/06/05	26.1	43.24	51.2	43.47	43.40	-25.1	4,962	-0.51%
2023/06/02	20.4	43.14	49.4	43.03	43.00	-29	4,968	-0.58%
2023/06/01	5.2	42.60	8.2	42.69	42.80	-2.9	4,982	-0.06%
2023/05/31	4	42.59	11.4	42.71	42.70	-7.4	4,997	-0.15%
2023/05/30	16.6	42.25	12.1	42.32	42.10	4.5	4,999	0.09%
2023/05/29	8.1	42.53	35	42.45	42.45	-26.9	5,000	-0.54%
2023/05/26	24.3	42.02	12.1	42.02	41.95	12.2	5,048	0.24%
2023/05/25	24.4	42.73	11.3	42.90	42.60	13.1	5,041	0.26%
2023/05/24	14.6	43.26	26.1	43.53	43.35	-11.5	5,076	-0.23%
2023/05/23	6.1	43.32	10.1	43.51	43.25	-4.1	5,171	-0.08%
2023/05/22	6.5	43.32	24.4	43.31	43.55	-17.9	5,227	-0.34%
2023/05/19	26.1	43.25	71	43.37	42.75	-45	5,240	-0.86%
2023/05/18	108.9	43.71	37.6	43.53	43.50	71.3	5,227	1.36%	大買/
2023/05/17	13.4	42.67	26.4	42.81	42.80	-13	5,264	-0.25%
2023/05/16	11.1	42.43	19.4	42.38	42.30	-8.3	5,268	-0.16%
2023/05/15	17.3	42.00	19	41.92	42.00	-1.6	5,303	-0.03%
2023/05/12	14.6	41.92	18.1	41.94	42.10	-3.5	5,360	-0.07%
2023/05/11	54.7	41.94	20	41.99	41.60	34.7	5,493	0.63%
2023/05/10	35.9	42.95	16.3	42.94	42.85	19.5	5,535	0.35%
2023/05/09	27	43.73	36.1	43.51	43.10	-9	5,702	-0.16%
2023/05/08	81	44.23	71.1	44.31	44.20	10	5,686	0.18%
2023/05/05	151.8	44.92	95.6	44.93	44.50	56.2	5,678	0.99%	大買/
2023/05/04	83.9	44.12	112.2	44.12	44.15	-28.3	5,590	-0.51%	大賣/
2023/05/03	25.3	42.56	31	42.56	42.25	-5.7	5,580	-0.10%
2023/05/02	12.1	43.41	15	43.54	43.20	-2.9	5,625	-0.05%
2023/04/28	39.3	43.29	24.5	43.28	43.10	14.8	5,616	0.26%
2023/04/27	45.3	42.72	39.2	43.18	43.25	6.1	5,579	0.11%
2023/04/26	23.7	42.23	23	42.63	42.90	0.7	5,543	0.01%
2023/04/25	40.7	42.35	40.3	42.22	42.10	0.4	5,505	0.01%
2023/04/24	29.5	42.08	43.1	42.31	42.25	-13.6	5,459	-0.25%
2023/04/21	63.6	42.93	59.1	42.34	42.05	4.4	5,467	0.08%
2023/04/20	68.4	44.09	60.2	43.90	43.50	8.2	5,397	0.15%
2023/04/19	41.2	44.47	25	44.58	44.25	16.2	5,314	0.31%
2023/04/18	79.2	45.02	57.8	45.06	44.50	21.4	5,249	0.41%
2023/04/17	59.4	45.77	44.8	45.79	45.85	14.7	5,204	0.28%
2023/04/14	104.6	45.30	88.7	45.25	45.00	15.9	5,141	0.31%	大買/
2023/04/13	361.6	47.14	245.6	46.78	46.00	116	5,034	2.30%	大買/大賣/鉅額交易
2023/04/12	133.5	46.67	141.9	46.87	47.50	-8.4	4,688	-0.18%	大買/大賣/
2023/04/11	132.5	45.48	144	45.38	45.95	-11.5	4,455	-0.26%	大買/大賣/
2023/04/10	89.2	45.55	52	45.42	45.05	37.2	4,405	0.84%
2023/04/07	100.8	45.58	89.2	45.60	45.90	11.6	4,316	0.27%
2023/04/06	472	46.65	459.3	46.64	46.30	12.7	4,189	0.30%	大買/大賣/
2023/03/31	743	45.87	719.7	46.02	46.35	23.2	3,907	0.59%	大買/大賣/
2023/03/30	243.9	44.35	254.6	44.44	44.30	-10.7	3,218	-0.33%	大買/大賣/
2023/03/29	11.3	42.90	36.1	42.78	42.90	-24.8	2,873	-0.86%
2023/03/28	57.2	43.13	64.4	43.50	42.65	-7.2	2,877	-0.25%
2023/03/27	6.1	43.38	42.5	43.41	43.50	-36.4	2,812	-1.30%
2023/03/24	12.2	42.76	3	42.77	42.65	9.2	2,772	0.33%
2023/03/23	13.9	42.98	69.5	42.98	42.80	-55.6	2,771	-2.01%
2023/03/22	25	42.46	20.1	42.40	42.65	4.9	2,774	0.18%
2023/03/21	7.2	41.94	20.2	42.08	42.30	-13.1	2,779	-0.47%
2023/03/20	8	41.58	28.1	41.63	41.60	-20.1	2,788	-0.72%
2023/03/17	5.4	40.94	7.1	41.08	41.05	-1.7	2,934	-0.06%
2023/03/16	57.3	40.96	38	40.49	40.45	19.2	2,989	0.64%
2023/03/15	14	41.66	16.5	41.97	41.70	-2.4	3,104	-0.08%
2023/03/14	26.3	41.22	22	41.17	41.00	4.3	3,369	0.13%
2023/03/13	56.5	40.89	62.2	40.82	41.20	-5.7	3,547	-0.16%
2023/03/10	66.3	41.98	35.9	41.79	41.80	30.5	3,666	0.83%
2023/03/09	122.4	44.02	66.6	43.80	43.00	55.8	3,806	1.46%	大買/
2023/03/08	27.3	43.98	96.8	43.87	44.20	-69.5	3,857	-1.80%
2023/03/07	44.9	43.45	21.1	43.51	43.50	23.8	3,828	0.62%
2023/03/06	36.3	43.12	39.6	43.29	43.55	-3.3	3,847	-0.08%
2023/03/03	4.3	42.52	15.2	42.45	42.50	-10.9	3,820	-0.28%
2023/03/02	23.3	42.11	23.1	42.32	42.10	0.1	3,812	0.00%
2023/03/01	5	42.11	15.2	42.29	42.20	-10.2	3,834	-0.27%
2023/02/24	57.9	42.09	50.1	42.05	41.85	7.9	3,842	0.20%
2023/02/23	42.1	42.95	40.3	42.95	43.00	1.8	3,805	0.05%
2023/02/22	33.9	42.88	20.3	43.01	42.90	13.6	3,824	0.36%
2023/02/21	81.6	44.54	113.9	44.50	44.00	-32.3	3,899	-0.83%	大賣/
2023/02/20	34.3	44.26	45.3	44.19	44.30	-10.9	3,878	-0.28%
2023/02/17	19.5	43.48	36.1	43.49	43.70	-16.6	3,834	-0.43%
2023/02/16	16.1	43.28	8.5	43.31	43.40	7.6	3,842	0.20%
2023/02/15	42.1	43.29	60.4	43.52	42.70	-18.3	3,947	-0.46%
2023/02/14	39.7	43.10	22.1	43.06	42.90	17.6	3,942	0.45%
2023/02/13	25.4	42.86	43.7	43.00	43.40	-18.3	3,999	-0.46%
2023/02/10	60.3	43.31	42.1	43.28	43.10	18.2	4,026	0.45%
2023/02/09	109.4	44.42	91.3	44.36	43.80	18.2	4,009	0.45%	大買/
2023/02/08	95.4	43.64	66.6	43.65	43.60	28.9	3,868	0.75%
2023/02/07	197.5	43.24	170.4	43.25	43.00	27.1	3,791	0.71%	大買/大賣/
2023/02/06	45.7	42.02	19.3	42.43	41.65	26.5	3,598	0.74%
2023/02/03	28.4	42.42	56.5	42.66	42.55	-28.1	3,574	-0.79%
2023/02/02	91.8	42.58	61.4	42.57	42.65	30.4	3,545	0.86%
2023/02/01	87	42.84	84.1	42.53	42.00	2.9	3,507	0.08%
2023/01/31	38.5	41.54	53.1	41.55	41.85	-14.5	3,415	-0.43%
2023/01/30	7	40.37	13	40.27	40.55	-6	3,377	-0.18%
2023/01/17	8.3	39.44	6	39.54	39.35	2.3	3,377	0.07%
2023/01/16	17.1	39.33	2	39.68	39.20	15.1	3,387	0.45%
2023/01/13	7.7	39.91	8.2	39.79	39.75	-0.5	3,396	-0.02%
2023/01/12	9.1	39.85	14.2	40.12	39.80	-5.2	3,474	-0.15%
2023/01/11	39	40.82	39.1	40.68	40.30	-0.1	3,543	0.00%
2023/01/10	10.2	40.41	15	40.53	40.20	-4.8	3,518	-0.14%
2023/01/09	13	40.41	32.2	40.28	40.50	-19.2	3,518	-0.54%
2023/01/06	16.6	39.76	8.1	40.08	39.80	8.5	3,515	0.24%
2023/01/05	40.8	39.96	31.3	40.07	39.80	9.5	3,528	0.27%
2023/01/04	13.1	39.18	1.5	39.60	39.10	11.6	3,485	0.33%
2023/01/03	2	38.78	3	38.92	39.00	-1	3,487	-0.03%
2022/12/30	4	38.39	63	38.46	38.30	-59	3,502	-1.68%
2022/12/29	25.5	38.09	12	38.03	38.35	13.5	3,502	0.38%
2022/12/28	59.5	38.36	18	38.70	38.00	41.5	3,531	1.17%
2022/12/27	3.1	39.71	40.2	39.91	39.60	-37.1	3,502	-1.06%
2022/12/26	5	39.48	11.3	39.63	39.65	-6.2	3,502	-0.18%
2022/12/23	21.1	39.63	5.1	39.67	39.50	16	3,519	0.45%
2022/12/22	6.6	40.31	3.3	40.36	40.25	3.2	3,509	0.09%
2022/12/21	3.2	40.09	8	39.99	39.95	-4.9	3,529	-0.14%
2022/12/20	16.3	40.42	21.1	40.07	39.80	-4.8	3,548	-0.13%
2022/12/19	16.1	41.16	33.1	40.92	40.80	-17	3,549	-0.48%
2022/12/16	28.2	41.02	25	41.02	40.95	3.2	3,554	0.09%
2022/12/15	24.2	41.75	19	41.83	41.70	5.2	3,543	0.15%
2022/12/14	56.1	41.42	61.1	41.55	41.65	-5	3,554	-0.14%
2022/12/13	23.2	40.91	49.3	40.81	40.50	-26.1	3,514	-0.74%
2022/12/12	39	41.23	33.5	41.20	41.10	5.5	3,510	0.16%
2022/12/09	178.5	41.83	93.2	41.70	41.05	85.4	3,507	2.43%	大買/
2022/12/08	72.5	43.73	83	43.75	43.45	-10.5	3,377	-0.31%
2022/12/07	33.1	43.42	74.5	43.79	43.05	-41.4	3,335	-1.24%
2022/12/06	231.9	45.63	253.4	45.67	44.70	-21.5	3,263	-0.66%	大買/大賣/
2022/12/05	110.7	45.12	233.4	45.02	44.70	-122.7	3,003	-4.09%	大買/大賣/鉅額交易
2022/12/02	107.5	44.83	165.7	44.74	44.60	-58.2	2,832	-2.05%	大買/大賣/
2022/12/01	228.6	44.23	348.4	44.07	44.50	-119.8	2,700	-4.44%	大買/大賣/鉅額交易
2022/11/30	185.4	43.37	249.9	42.92	42.85	-64.5	2,556	-2.52%	大買/大賣/
2022/11/29	61.4	41.73	55.6	41.69	41.50	5.8	2,524	0.23%
2022/11/28	68.7	41.35	57.6	41.26	41.60	11.1	2,583	0.43%
2022/11/25	8	40.31	17.1	40.45	40.05	-9	2,751	-0.33%
2022/11/24	56	40.43	45.2	40.27	40.25	10.8	2,922	0.37%
2022/11/23	50	40.22	27.1	40.43	39.85	22.9	2,988	0.77%
2022/11/22	9.2	40.82	27.1	40.87	40.50	-17.9	2,995	-0.60%
2022/11/21	22.2	41.41	57	41.26	41.05	-34.8	3,026	-1.15%
2022/11/18	26	41.37	37.2	41.53	41.00	-11.2	3,041	-0.37%
2022/11/17	149.2	42.20	98.8	42.25	42.10	50.4	3,030	1.66%	大買/
2022/11/16	52.1	41.38	54.7	41.35	41.25	-2.6	2,924	-0.09%
2022/11/15	17	40.49	7.3	40.63	40.35	9.7	2,859	0.34%
2022/11/14	39.6	40.89	29.1	40.74	40.60	10.5	2,875	0.37%
2022/11/11	154.2	41.26	143.5	40.97	41.40	10.7	2,872	0.37%	大買/大賣/
2022/11/10	24.7	40.17	82.6	40.56	41.00	-58	2,796	-2.07%
2022/11/09	102.1	40.40	30.5	40.16	39.65	71.6	2,883	2.48%	大買/
2022/11/08	35.1	40.04	31	39.89	39.60	4	2,859	0.14%
2022/11/07	21	38.82	23.2	39.05	38.80	-2.2	2,811	-0.08%
2022/11/04	7.2	38.21	29.1	38.50	38.50	-21.9	2,815	-0.78%
2022/11/03	22	38.21	17.3	38.17	38.20	4.7	2,878	0.16%
2022/11/02	8.3	37.61	6	37.64	37.55	2.3	2,908	0.08%
2022/11/01	14	36.88	22.4	37.06	37.25	-8.4	2,951	-0.28%
2022/10/31	2.1	36.40	7	36.44	36.40	-4.9	2,967	-0.17%
2022/10/28	30	36.53	10.1	36.37	36.50	19.9	2,983	0.67%
2022/10/27	7	37.52	12.3	37.54	37.65	-5.3	2,988	-0.18%
2022/10/26	32.1	37.87	36	37.90	37.05	-3.9	3,055	-0.13%
2022/10/25	20	38.34	16.2	38.47	38.45	3.8	3,084	0.12%
2022/10/24	4	38.38	37.1	38.50	38.20	-33.1	3,116	-1.06%
2022/10/21	42.2	38.08	30	38.12	37.60	12.2	3,166	0.39%
2022/10/20	109.1	38.68	86	38.59	38.00	23.1	3,197	0.72%	大買/
2022/10/19	68.3	38.96	95.3	38.95	38.90	-27	3,194	-0.85%
2022/10/18	11	37.19	2	37.15	37.00	9	3,188	0.28%
2022/10/17	14	35.73	2	35.98	36.55	12	3,312	0.36%
2022/10/14	5	36.20	1.8	36.31	36.35	3.2	3,355	0.10%
2022/10/13	14.1	36.04	17	35.28	34.90	-2.9	3,402	-0.09%
2022/10/12	2.1	37.45	3	37.32	37.15	-1	3,431	-0.03%
2022/10/11	17.5	37.46	2	37.20	37.20	15.5	3,473	0.45%
2022/10/07	17.1	39.58	12.1	39.77	39.10	5	3,544	0.14%
2022/10/06	2	39.10	4.9	38.94	38.90	-2.9	3,668	-0.08%
2022/10/05	62	39.81	57.8	39.50	38.70	4.2	3,719	0.11%
2022/10/04	14.4	38.40	13.2	38.27	38.45	1.2	3,730	0.03%
2022/10/03	1	37.71	5.1	37.84	37.65	-4.1	3,741	-0.11%
2022/09/30	20.2	36.99	20.7	37.08	38.10	-0.6	3,801	-0.01%
2022/09/29	2	36.65	11.1	36.48	36.25	-9.1	3,827	-0.24%
2022/09/28	35.6	36.25	7	36.77	35.90	28.6	3,859	0.74%
2022/09/27	17.2	37.04	5.5	37.26	37.40	11.7	3,866	0.30%
2022/09/26	63.3	37.75	62.5	37.97	37.50	0.8	3,884	0.02%
2022/09/23	30.1	39.46	40.1	39.35	39.00	-10	3,951	-0.25%
2022/09/22	15	39.17	51.2	39.18	39.65	-36.2	3,997	-0.91%
2022/09/21	54.1	39.45	58	39.49	39.55	-3.9	4,029	-0.10%
2022/09/20	5.1	40.35	28.3	40.29	40.35	-23.2	4,098	-0.57%
2022/09/19	39.4	40.15	16.4	40.18	40.05	23	4,252	0.54%
2022/09/16	33.3	41.06	30.6	41.05	40.70	2.7	4,372	0.06%
2022/09/15	13.3	42.17	14	42.01	41.60	-0.7	4,449	-0.02%
2022/09/14	30.3	41.83	23.2	41.96	42.45	7.2	4,515	0.16%
2022/09/13	97.9	42.17	70	42.13	42.80	27.9	4,599	0.61%
2022/09/12	30.1	41.87	31.3	41.98	41.90	-1.2	4,685	-0.03%
2022/09/08	79.3	41.81	42	41.66	41.55	37.3	4,817	0.77%
2022/09/07	43.1	41.11	66.2	41.24	41.20	-23.1	5,027	-0.46%
2022/09/06	107.6	41.47	111	41.29	40.80	-3.4	5,431	-0.06%	大買/大賣/
2022/09/05	226.4	43.45	127.7	43.15	41.85	98.8	5,500	1.80%	大買/大賣/
2022/09/02	78.9	43.67	154.7	43.69	44.00	-75.8	5,465	-1.39%	大賣/
2022/09/01	549.7	43.90	425.3	43.56	42.60	124.5	5,552	2.24%	大買/大賣/鉅額交易
2022/08/31	243.4	43.46	249.6	43.45	43.70	-6.2	5,750	-0.11%	大買/大賣/
2022/08/30	54.3	41.86	44.3	41.80	42.15	10	5,832	0.17%
2022/08/29	42.4	40.19	49.6	40.39	40.45	-7.2	6,552	-0.11%
2022/08/26	48.1	41.81	68.7	41.82	41.80	-20.7	6,924	-0.30%
2022/08/25	37.2	40.86	63.2	40.88	40.95	-26	7,712	-0.34%
2022/08/24	50.2	40.64	32.6	40.67	40.35	17.7	7,971	0.22%
2022/08/23	33.1	40.77	50	41.04	41.00	-16.9	8,142	-0.21%
2022/08/22	37.3	41.23	24.1	41.17	40.75	13.2	8,267	0.16%
2022/08/19	22.2	41.64	13.4	41.96	41.25	8.8	8,258	0.11%
2022/08/18	27.4	41.36	53.6	41.44	41.60	-26.2	8,270	-0.32%
2022/08/17	62.7	41.17	37.9	41.14	41.10	24.9	8,253	0.30%
2022/08/16	147	42.37	107.6	42.18	41.75	39.4	8,245	0.48%	大買/大賣/
2022/08/15	59.5	41.34	107.7	41.34	41.50	-48.2	8,183	-0.59%	大賣/
2022/08/12	49.3	40.40	48.5	40.36	40.25	0.8	8,134	0.01%
2022/08/11	72.5	40.69	39.5	40.84	40.10	33	8,125	0.41%
2022/08/10	86.4	40.93	84.5	40.97	40.75	1.9	8,086	0.02%
2022/08/09	15.1	40.21	54.8	40.31	40.65	-39.7	8,024	-0.49%
2022/08/08	20.4	39.28	36.4	39.32	39.80	-16	7,978	-0.20%
2022/08/05	6.2	38.38	14.1	38.35	38.55	-7.9	7,939	-0.10%
2022/08/04	18.1	36.98	14	37.15	37.25	4.1	7,932	0.05%
2022/08/03	51.7	37.75	21.1	38.12	37.60	30.5	7,932	0.38%
2022/08/02	54.6	38.19	51.3	38.44	38.30	3.3	7,931	0.04%
2022/08/01	29.7	39.95	46.3	39.90	39.75	-16.6	7,891	-0.21%
2022/07/29	59.4	39.29	63.1	39.29	39.15	-3.7	7,858	-0.05%
2022/07/28	49.3	38.95	40.5	38.90	38.70	8.8	7,851	0.11%
2022/07/27	29.8	37.87	45.4	37.89	38.55	-15.5	7,808	-0.20%
2022/07/26	71.4	38.53	55.4	38.46	38.15	16	7,807	0.21%
2022/07/25	118.6	37.94	157.6	38.00	38.00	-38.9	7,763	-0.50%	大買/大賣/
2022/07/22	115.9	37.56	105.1	37.35	37.05	10.8	7,746	0.14%	大買/大賣/
2022/07/21	33.4	35.65	64.1	35.92	36.15	-30.7	7,640	-0.40%
2022/07/20	106.4	35.86	58.9	35.80	35.50	47.6	7,618	0.62%	大買/
2022/07/19	44.1	35.54	21	35.93	36.10	23.1	7,579	0.30%
2022/07/18	50.4	35.92	35	35.92	35.65	15.4	7,549	0.20%
2022/07/15	151.6	35.12	168.4	35.31	35.50	-16.9	7,534	-0.22%	大買/大賣/
2022/07/14	105.5	35.17	68.3	35.00	35.75	37.2	7,460	0.50%	大買/
2022/07/13	37	37.77	27	37.78	37.30	10	7,326	0.14%
2022/07/12	70.5	37.93	25.5	38.10	37.40	45	7,309	0.62%
2022/07/11	13	39.75	30	39.78	39.70	-17	7,307	-0.23%
2022/07/08	74	39.82	78.1	40.03	39.55	-4.1	7,343	-0.06%
2022/07/07	81.4	37.34	77	37.24	38.45	4.4	7,713	0.06%
2022/07/06	38	39.01	16	39.08	37.80	22	7,847	0.28%
2022/07/05	37.7	39.47	28.8	39.27	39.80	8.9	8,146	0.11%
2022/07/04	28.9	39.06	50.5	39.07	38.80	-21.6	8,498	-0.25%
2022/07/01	61.3	40.68	71.1	40.29	38.80	-9.7	8,901	-0.11%
2022/06/30	68.5	42.27	32.2	42.37	41.70	36.3	8,885	0.41%
2022/06/29	67.8	43.67	44	43.69	43.50	23.8	9,490	0.25%
2022/06/28	142.7	45.13	89	45.16	44.25	53.7	9,690	0.55%	大買/
2022/06/27	108.7	45.84	91.4	45.68	45.60	17.4	9,628	0.18%	大買/
2022/06/24	121.1	44.09	144.3	44.10	44.85	-23.3	9,490	-0.25%	大買/大賣/
2022/06/23	78.3	42.62	118	42.50	42.75	-39.7	9,384	-0.42%	大賣/
2022/06/22	80	43.93	50.8	43.72	42.80	29.1	9,358	0.31%
2022/06/21	108.1	44.90	101.2	44.37	45.45	6.9	9,373	0.07%	大買/大賣/
2022/06/20	126.8	44.98	149.1	44.16	42.65	-22.3	9,360	-0.24%	大買/大賣/
2022/06/17	188.6	45.19	207.8	45.21	45.90	-19.2	9,340	-0.21%	大買/大賣/
2022/06/16	274.9	46.89	275.1	47.01	45.05	-0.3	9,253	0.00%	大買/大賣/
2022/06/15	807.7	47.92	845.3	47.58	46.50	-37.6	9,064	-0.42%	大買/大賣/
2022/06/14	115.3	46.19	124.4	46.20	46.80	-9.1	8,648	-0.11%	大買/大賣/
2022/06/13	134	46.01	162.5	46.05	46.25	-28.5	8,523	-0.33%	大買/大賣/
2022/06/10	367.4	47.26	371.1	47.04	46.85	-3.6	8,453	-0.04%	大買/大賣/
2022/06/09	864.1	47.45	876.9	47.48	46.90	-12.7	8,270	-0.15%	大買/大賣/
2022/06/08	374.7	46.68	312	46.59	46.45	62.7	7,865	0.80%	大買/大賣/
2022/06/07	1,428.7	47.90	1,436.8	47.91	46.80	-8.1	7,610	-0.11%	大買/大賣/
2022/06/06	542.9	46.73	429.7	46.22	46.00	113.2	6,831	1.66%	大買/大賣/鉅額交易
2022/06/02	920.3	46.19	935	46.30	47.15	-14.6	6,442	-0.23%	大買/大賣/
2022/06/01	200.5	43.88	243.4	43.97	43.25	-42.9	5,640	-0.76%	大買/大賣/
2022/05/31	109.4	43.21	154.6	43.27	43.30	-45.3	5,373	-0.84%	大買/大賣/
2022/05/30	65.4	42.25	160.4	42.23	42.30	-95	5,287	-1.80%	大賣/
2022/05/27	2	40.52	7.4	40.58	40.60	-5.4	5,150	-0.11%
2022/05/26	50.1	41.05	39	40.74	40.00	11.1	5,173	0.21%
2022/05/25	8.1	39.91	19.2	39.98	40.00	-11.1	5,144	-0.22%
2022/05/24	40.5	40.43	53.3	40.23	39.25	-12.8	5,178	-0.25%
2022/05/23	69.2	41.00	100.2	41.04	40.70	-31	5,144	-0.60%
2022/05/20	1	39.10	11.1	39.35	39.05	-10.1	5,081	-0.20%
2022/05/19	4.1	38.51	12	38.51	38.95	-7.9	5,095	-0.16%
2022/05/18	9.1	38.98	9	39.14	38.90	0.1	5,098	0.00%
2022/05/17	4.2	38.76	7	38.61	38.60	-2.8	5,143	-0.05%
2022/05/16	8.2	38.61	6	38.36	38.10	2.2	5,226	0.04%
2022/05/13	17	38.39	6.1	38.23	38.10	10.9	5,261	0.21%
2022/05/12	21.5	38.64	27.2	38.72	38.00	-5.7	5,301	-0.11%
2022/05/11	28.3	39.42	31	39.34	38.85	-2.8	5,332	-0.05%
2022/05/10	16.1	38.38	17.1	38.29	39.00	-1.1	5,427	-0.02%
2022/05/09	35.8	39.85	25	39.64	38.90	10.8	5,506	0.20%
2022/05/06	32	40.43	12.9	40.37	40.85	19.1	5,774	0.33%
2022/05/05	36.3	40.46	26	40.65	40.85	10.3	6,053	0.17%
2022/05/04	32.4	40.13	27.1	39.78	39.80	5.2	6,258	0.08%
2022/05/03	44.3	40.76	37.1	40.42	40.20	7.2	6,536	0.11%
2022/04/29	28.2	39.86	36	39.87	39.50	-7.8	6,569	-0.12%
2022/04/28	52.5	40.30	54.3	40.07	39.30	-1.8	6,630	-0.03%
2022/04/27	14.4	39.41	20	39.32	39.40	-5.6	6,799	-0.08%
2022/04/26	13	40.10	15	39.97	40.50	-2	6,956	-0.03%
2022/04/25	18.1	40.79	32	40.80	40.85	-13.9	6,974	-0.20%
2022/04/22	20	41.96	14	41.82	41.70	6	7,011	0.09%
2022/04/21	21.1	42.00	13.8	42.11	42.10	7.2	7,023	0.10%
2022/04/20	10.1	41.04	10.2	41.04	41.00	-0.1	7,015	0.00%
2022/04/19	6.4	40.95	19	41.05	41.00	-12.6	7,040	-0.18%
2022/04/18	12.1	40.69	47.2	40.91	40.35	-35.1	7,054	-0.50%
2022/04/15	16.3	42.17	19.4	42.06	41.80	-3.1	7,040	-0.04%
2022/04/14	55.7	43.23	42.6	42.98	43.10	13.1	7,033	0.19%
2022/04/13	435.4	44.93	495.1	44.69	43.75	-59.7	7,047	-0.85%	大買/大賣/
2022/04/12	159.9	42.85	143.2	43.18	43.45	16.6	6,629	0.25%	大買/大賣/
2022/04/11	406.2	43.45	420.7	43.23	42.55	-14.5	6,476	-0.22%	大買/大賣/
2022/04/08	731.2	43.23	614.9	43.19	43.80	116.3	6,156	1.89%	大買/大賣/鉅額交易
2022/04/07	332.4	43.28	511.1	43.44	42.95	-178.8	5,796	-3.08%	大買/大賣/鉅額交易
2022/04/06	81.1	40.68	64.4	40.61	40.40	16.7	5,378	0.31%
2022/04/01	1,105.8	43.51	1,042	43.31	41.50	63.8	5,326	1.20%	大買/大賣/
2022/03/31	227	42.27	259.7	42.37	42.70	-32.7	4,699	-0.70%	大買/大賣/
2022/03/30	32	40.65	36.3	40.79	40.95	-4.3	4,508	-0.10%
2022/03/29	26.6	40.33	11.4	40.50	39.90	15.1	4,507	0.34%
2022/03/28	33.1	40.11	22	40.40	40.65	11.1	4,522	0.25%
2022/03/25	23.4	41.06	64	41.26	41.15	-40.5	4,505	-0.90%
2022/03/24	119.1	41.41	95.2	40.96	40.55	23.9	4,467	0.53%	大買/
2022/03/23	64.7	41.20	86.4	41.32	41.25	-21.6	4,439	-0.49%
2022/03/22	166.3	41.18	212.1	41.34	41.15	-45.9	4,403	-1.04%	大買/大賣/
2022/03/21	30.5	40.18	53.2	40.33	40.35	-22.7	4,325	-0.53%
2022/03/18	36.3	39.46	43	39.40	39.05	-6.7	4,386	-0.15%
2022/03/17	13.3	38.91	26.2	38.84	38.80	-12.9	4,468	-0.29%
2022/03/16	21.1	38.00	17.7	38.12	37.75	3.5	4,609	0.08%
2022/03/15	27.1	38.20	34.5	38.37	37.50	-7.4	4,702	-0.16%
2022/03/14	7.1	38.51	10	38.28	38.20	-2.9	4,761	-0.06%
2022/03/11	10	37.92	7	38.02	38.15	3	4,926	0.06%
2022/03/10	17.2	38.58	12.1	38.46	38.30	5.1	5,070	0.10%
2022/03/09	30.1	37.29	25.1	37.43	37.75	4.9	5,219	0.09%
2022/03/08	25.2	36.50	27.3	36.47	36.00	-2.1	5,317	-0.04%
2022/03/07	52.4	37.46	38.3	37.34	37.10	14.2	5,357	0.26%
2022/03/04	47.5	39.54	35.1	39.56	39.05	12.4	5,446	0.23%
2022/03/03	99.5	40.86	61.1	40.77	39.80	38.4	5,537	0.69%
2022/03/02	10	39.80	19.7	39.91	39.95	-9.7	5,566	-0.17%
2022/03/01	27.5	40.31	43.5	40.44	40.50	-16	5,708	-0.28%
2022/02/25	28.1	38.96	38.1	39.13	38.80	-10	6,023	-0.17%
2022/02/24	79.1	39.57	42.5	39.40	38.60	36.6	6,108	0.60%
2022/02/23	16.1	40.23	18.1	40.47	40.55	-2	6,144	-0.03%
2022/02/22	37.4	39.90	44	40.00	39.70	-6.6	6,348	-0.10%
2022/02/21	27.4	40.93	38.4	41.01	40.80	-11.1	6,731	-0.16%
2022/02/18	37	40.80	64	40.53	40.85	-27	6,936	-0.39%
2022/02/17	81.6	41.24	84.7	41.26	40.85	-3.1	7,449	-0.04%
2022/02/16	111.4	41.83	117.6	41.87	42.05	-6.2	7,729	-0.08%	大買/大賣/
2022/02/15	49.6	40.36	82.2	40.55	40.35	-32.6	7,766	-0.42%
2022/02/14	64.8	39.63	56	39.75	39.40	8.8	7,968	0.11%
2022/02/11	63	40.96	60.3	41.03	40.75	2.7	8,079	0.03%
2022/02/10	110.2	41.83	111.9	41.78	41.60	-1.7	8,150	-0.02%	大買/大賣/
2022/02/09	155.5	42.19	175.1	42.30	42.00	-19.6	8,151	-0.24%	大買/大賣/
2022/02/08	536.4	42.45	471.4	42.32	42.50	65	8,338	0.78%	大買/大賣/
2022/02/07	352	41.18	349	41.34	41.90	3	8,113	0.04%	大買/大賣/
2022/01/26	315.8	39.72	339.4	39.90	39.30	-23.6	7,866	-0.30%	大買/大賣/
2022/01/25	474.9	39.85	518.1	39.78	38.50	-43.2	7,821	-0.55%	大買/大賣/
2022/01/24	46	37.42	79.2	37.39	38.20	-33.2	7,673	-0.43%
2022/01/21	116.1	39.60	95.1	39.23	38.90	21	7,730	0.27%	大買/
2022/01/20	299	39.76	330.3	39.76	39.45	-31.3	7,757	-0.40%	大買/大賣/
2022/01/19	256.4	38.73	274.4	38.68	38.20	-18.1	7,660	-0.24%	大買/大賣/
2022/01/18	67.5	36.87	30.1	36.96	36.85	37.4	7,727	0.48%
2022/01/17	40.2	36.67	55.3	36.56	37.05	-15.1	7,792	-0.19%
2022/01/14	33.1	34.29	41.2	34.30	34.45	-8.1	7,750	-0.10%
2022/01/13	16.7	35.29	17.3	35.37	35.10	-0.6	7,752	-0.01%
2022/01/12	60	35.94	65.8	35.85	35.50	-5.8	7,751	-0.07%
2022/01/11	63.1	36.81	15.2	36.85	36.45	47.9	7,759	0.62%
2022/01/10	19.7	37.45	51	37.56	37.45	-31.3	7,749	-0.40%
2022/01/07	81.4	37.60	68.2	37.61	37.30	13.2	7,774	0.17%
2022/01/06	78.5	38.75	47	38.52	38.50	31.5	7,781	0.41%
2022/01/05	22	39.89	64.1	39.94	39.90	-42.1	7,727	-0.54%
2022/01/04	49.2	39.91	9.4	40.26	39.85	39.9	7,774	0.51%
2022/01/03	23.2	39.81	85	39.82	39.70	-61.8	7,792	-0.79%
2021/12/30	15.4	39.96	15	40.03	39.95	0.4	7,824	0.01%
2021/12/29	27.4	40.03	49.4	40.12	40.05	-22	7,915	-0.28%
2021/12/28	34.1	40.59	23.1	40.63	40.40	11	8,243	0.13%
2021/12/27	30.1	40.18	21.1	40.32	40.30	9	8,295	0.11%
2021/12/24	57.6	40.51	42.6	40.21	39.95	15	8,359	0.18%
2021/12/23	62.3	41.43	23	41.22	41.15	39.3	8,360	0.47%
2021/12/22	28.2	41.62	23.2	41.65	41.40	5	8,433	0.06%
2021/12/21	20.1	40.88	23.1	40.95	40.95	-3	8,597	-0.03%
2021/12/20	27	40.85	47.3	40.70	41.05	-20.3	8,603	-0.24%
2021/12/17	71.8	40.19	84	39.98	40.00	-12.2	8,562	-0.14%
2021/12/16	48.4	41.11	28.1	41.24	41.20	20.4	8,485	0.24%
2021/12/15	47.4	41.08	43.2	41.04	41.15	4.2	8,434	0.05%
2021/12/14	105.3	41.84	99.2	41.74	40.90	6.1	8,390	0.07%	大買/
2021/12/13	105.2	44.03	62.7	43.88	43.00	42.4	8,274	0.51%	大買/
2021/12/10	136.3	43.06	88.2	43.07	44.50	48.1	8,162	0.59%	大買/
2021/12/09	61.2	45.60	56.3	45.70	44.50	4.9	8,038	0.06%
2021/12/08	84.6	45.57	106	45.43	45.15	-21.3	7,958	-0.27%	大賣/
2021/12/07	151.3	45.58	122.9	45.65	45.85	28.4	7,912	0.36%	大買/大賣/
2021/12/06	120.9	45.56	126.4	45.51	45.45	-5.4	7,813	-0.07%	大買/大賣/
2021/12/03	155.5	44.76	154.2	44.71	44.50	1.3	7,663	0.02%	大買/大賣/
2021/12/02	121.9	43.80	75	43.78	43.05	46.9	7,505	0.62%	大買/
2021/12/01	69.3	43.49	56	43.53	43.40	13.3	7,396	0.18%
2021/11/30	104.4	43.72	89.1	43.91	43.40	15.3	7,356	0.21%	大買/
2021/11/29	98.7	41.96	99.6	41.79	42.25	-0.9	7,265	-0.01%
2021/11/26	123.5	43.63	100.1	42.94	42.90	23.4	7,148	0.33%	大買/
2021/11/25	173.6	44.96	119.2	44.77	44.95	54.4	7,006	0.78%	大買/大賣/
2021/11/24	172.8	44.63	256.3	44.62	45.15	-83.6	6,847	-1.22%	大買/大賣/
2021/11/23	70.8	42.56	106.3	42.64	42.05	-35.5	6,516	-0.54%	大賣/
2021/11/22	67.3	43.47	76.3	43.35	43.00	-9	6,432	-0.14%
2021/11/19	327.6	43.62	295.7	43.50	43.65	31.9	6,353	0.50%	大買/大賣/
2021/11/18	296	45.21	333.9	45.12	44.10	-38	6,144	-0.62%	大買/大賣/
2021/11/17	177.7	43.44	283.9	43.62	43.50	-106.2	5,726	-1.85%	大買/大賣/鉅額交易
2021/11/16	690	43.71	497.7	43.44	42.05	192.3	5,502	3.49%	大買/大賣/鉅額交易
2021/11/15	169.5	40.57	235.4	40.53	41.55	-65.9	4,984	-1.32%	大買/大賣/
2021/11/12	171.7	38.63	155.4	38.55	37.80	16.3	4,667	0.35%	大買/大賣/
2021/11/11	267	40.73	204.8	40.43	39.00	62.2	4,548	1.37%	大買/大賣/
2021/11/10	180.8	39.50	150	39.60	39.50	30.9	4,331	0.71%	大買/大賣/
2021/11/09	105.2	39.10	186	39.04	38.85	-80.8	4,179	-1.93%	大買/大賣/
2021/11/08	185.7	38.95	150.4	39.00	38.00	35.3	4,063	0.87%	大買/大賣/
2021/11/05	331.2	39.40	298	39.53	39.80	33.2	3,986	0.83%	大買/大賣/
2021/11/04	61.5	37.90	82.9	38.01	38.20	-21.4	3,769	-0.57%
2021/11/03	124.8	37.35	59	37.30	37.00	65.8	3,715	1.77%	大買/
2021/11/02	179.1	37.63	162	37.83	37.10	17.1	3,701	0.46%	大買/大賣/
2021/11/01	108.5	38.33	108.9	38.34	37.70	-0.3	3,523	-0.01%	大買/大賣/
2021/10/29	116.5	36.81	144.6	37.01	37.10	-28.1	3,433	-0.82%	大買/大賣/
2021/10/28	134	36.84	133.5	36.44	35.70	0.5	3,373	0.02%	大買/大賣/
2021/10/27	135.7	35.84	147	36.19	36.60	-11.3	3,439	-0.33%	大買/大賣/
2021/10/26	258.6	35.38	260.3	35.43	35.70	-1.8	3,391	-0.05%	大買/大賣/
2021/10/25	79.2	33.71	80.3	33.69	33.85	-1.1	3,153	-0.03%
2021/10/22	26	32.03	19	31.80	32.00	7	3,071	0.23%
2021/10/21	51	32.74	35	32.68	32.25	16	3,112	0.51%
2021/10/20	19.6	32.70	16	32.74	32.85	3.6	3,094	0.12%
2021/10/19	25	32.72	35	32.96	33.00	-10	3,099	-0.32%
2021/10/18	36	32.28	20	32.32	31.85	16	3,073	0.52%
2021/10/15	62.1	32.34	43	32.34	32.10	19.1	3,100	0.62%
2021/10/14	37.2	31.55	28.3	31.36	31.85	8.9	3,070	0.29%
2021/10/13	10	30.51	33	30.26	30.25	-23	3,034	-0.76%
2021/10/12	31.1	31.13	31	30.87	30.45	0.1	3,022	0.00%
2021/10/08	48	33.21	30.3	33.19	32.45	17.7	2,967	0.60%
2021/10/07	37	33.33	41	33.42	33.05	-4	2,948	-0.14%
2021/10/06	112	33.54	126.1	33.67	33.00	-14.1	2,963	-0.48%	大買/大賣/
2021/10/05	350.4	33.88	332	33.63	32.70	18.4	2,869	0.64%	大買/大賣/
2021/10/04	32	31.77	44.2	32.01	33.10	-12.2	2,536	-0.48%
2021/10/01	96.3	32.94	47.2	32.54	30.85	49	2,491	1.97%
2021/09/30	23.1	32.46	25	32.43	33.20	-1.9	2,443	-0.08%
2021/09/29	72.8	33.14	67	33.14	32.00	5.8	2,568	0.23%
2021/09/28	143.4	33.59	150.3	33.64	32.80	-6.9	2,567	-0.27%	大買/大賣/
2021/09/27	25	31.46	9	31.64	31.70	16	2,393	0.67%
2021/09/24	0	0.00	2	30.28	30.25	-2	2,400	-0.08%
2021/09/23	5	30.38	0	0.00	30.25	5	2,468	0.20%
2021/09/22	6	30.11	3	30.27	30.10	3	2,500	0.12%
2021/09/17	10	31.00	4	31.10	31.10	6	2,540	0.24%
2021/09/16	6	31.54	1	31.60	31.25	5	2,550	0.20%
2021/09/15	9	32.29	5.2	32.08	31.95	3.8	2,544	0.15%
2021/09/14	27	32.83	44.1	32.56	32.20	-17.1	2,546	-0.67%
2021/09/13	31.1	31.58	21	31.57	31.70	10.1	2,509	0.40%
2021/09/10	32.2	31.71	10.1	31.43	31.40	22.1	2,492	0.89%
2021/09/09	62.1	32.12	72	32.27	32.75	-10	2,447	-0.41%
2021/09/08	4	29.99	5	30.00	29.80	-1	2,374	-0.04%
2021/09/07	6	30.78	5	30.88	30.70	1	2,373	0.04%
2021/09/06	16	33.18	7	32.76	31.75	9	2,365	0.38%
2021/09/03	23	32.88	33.3	32.91	33.00	-10.3	2,359	-0.44%
2021/09/02	6.1	31.99	8	31.90	32.00	-1.9	2,337	-0.08%
2021/09/01	0	31.30	3	31.13	31.10	-3	2,301	-0.13%
2021/08/31	3.4	31.16	5	30.73	30.75	-1.6	2,302	-0.07%
2021/08/30	2.3	31.42	1.1	31.52	31.35	1.2	2,298	0.05%
2021/08/27	5.1	31.50	16.4	31.17	31.25	-11.3	2,301	-0.49%
2021/08/26	9	31.11	7	31.33	31.20	2	2,278	0.09%
2021/08/25	14.1	31.19	6	31.37	31.30	8.1	2,257	0.36%
2021/08/24	16	30.73	31.3	30.87	30.85	-15.3	2,252	-0.68%
2021/08/23	13.8	29.86	5	29.85	29.90	8.8	2,247	0.39%
2021/08/20	3	29.00	1	29.20	29.00	2	2,254	0.09%
2021/08/19	11.7	29.63	6	29.49	29.10	5.7	2,296	0.25%
2021/08/18	15	29.53	11.1	29.72	31.10	3.9	2,330	0.17%
2021/08/17	8.2	29.22	5.1	29.32	28.90	3	2,319	0.13%
2021/08/16	22	29.42	12	30.25	29.15	10	2,316	0.43%
2021/08/13	16.1	31.20	6	31.18	31.05	10	2,297	0.44%
2021/08/12	9.1	31.54	3	31.72	31.35	6.1	2,295	0.27%
2021/08/11	22.2	31.72	9.1	31.92	31.05	13	2,300	0.57%
2021/08/10	62.1	33.53	22.1	33.59	32.90	40	2,272	1.76%
2021/08/09	19.1	35.94	8.2	36.21	35.10	10.9	2,218	0.49%
2021/08/06	48.4	36.96	18.2	37.16	36.50	30.1	2,215	1.36%
2021/08/05	16.5	38.39	12	38.50	38.25	4.5	2,210	0.20%
2021/08/04	21.4	38.99	23.2	39.09	38.35	-1.8	2,225	-0.08%
2021/08/03	65.6	38.79	70.1	38.74	38.70	-4.5	2,185	-0.21%
2021/08/02	100.4	38.81	117.2	38.91	39.20	-16.9	2,114	-0.80%	大賣/
2021/07/30	35.2	36.72	60	36.79	36.50	-24.8	1,928	-1.29%
2021/07/29	3	34.33	24	34.54	35.00	-21	1,859	-1.13%
2021/07/28	18.4	33.62	8	33.76	33.60	10.4	1,858	0.56%
2021/07/27	24.1	36.09	20.2	36.33	35.10	4	1,864	0.21%
2021/07/26	8.1	35.87	4	36.03	35.50	4.1	1,836	0.22%
2021/07/23	6.1	35.26	13.4	35.25	35.55	-7.3	1,828	-0.40%
2021/07/22	11.2	33.85	21.1	33.92	33.85	-9.8	1,816	-0.54%
2021/07/21	27.4	34.04	31.1	34.00	33.25	-3.7	1,806	-0.20%
2021/07/20	11.1	34.38	13	34.45	34.05	-1.9	1,768	-0.11%
2021/07/19	8.4	35.21	8.2	35.18	35.05	0.2	1,759	0.01%
2021/07/16	7.3	35.42	7	35.60	35.65	0.3	1,774	0.02%
2021/07/15	14	35.64	8.3	35.65	35.50	5.8	1,778	0.32%
2021/07/14	20.1	35.97	17.3	36.21	35.35	2.8	1,777	0.16%
2021/07/13	37.1	37.96	52.5	38.48	36.95	-15.4	1,760	-0.88%
2021/07/12	24	37.16	17.5	37.22	37.10	6.5	1,705	0.38%
2021/07/09	14.2	37.11	7	37.24	36.90	7.2	1,695	0.43%
2021/07/08	38.1	38.72	40.1	38.27	37.95	-2	1,702	-0.12%
2021/07/07	50.3	37.98	83	37.99	37.55	-32.7	1,709	-1.92%
2021/07/06	237.1	39.57	140.2	39.03	38.45	97	1,717	5.65%	大買/大賣/
2021/07/05	65.1	37.33	59.4	37.34	38.35	5.7	1,591	0.36%
2021/07/02	7	34.90	12.1	35.03	34.90	-5.1	1,550	-0.33%
2021/07/01	26	35.42	18.6	35.44	35.00	7.4	1,602	0.46%
2021/06/30	22	35.54	54.6	35.30	35.80	-32.6	1,688	-1.93%
2021/06/29	18.2	32.98	6	32.89	33.05	12.2	1,671	0.73%
2021/06/28	12.3	31.72	36.6	32.74	33.90	-24.4	1,655	-1.47%
2021/06/25	10	31.29	20	30.75	31.40	-10	1,624	-0.62%
2021/06/24	5	30.35	8.2	30.33	30.00	-3.2	1,635	-0.20%
2021/06/23	2	30.33	5	29.38	30.20	-3	1,634	-0.18%
2021/06/22	2.2	28.71	14	28.79	28.65	-11.8	1,630	-0.72%
2021/06/21	8.2	28.97	11	28.95	28.70	-2.8	1,641	-0.17%
2021/06/18	3	30.05	2	30.20	30.10	1	1,661	0.06%
2021/06/17	10.1	29.95	4	29.95	30.00	6.1	1,677	0.36%
2021/06/16	10.1	30.06	10	30.02	29.80	0.1	1,693	0.01%
2021/06/15	8.1	30.39	1	30.40	30.50	7.1	1,708	0.42%
2021/06/11	3.1	30.35	8	30.64	30.35	-4.9	1,718	-0.29%
2021/06/10	6.1	29.95	2	30.23	30.55	4.1	1,727	0.23%
2021/06/09	1	30.25	7.1	30.30	30.20	-6.1	1,736	-0.35%
2021/06/08	6.1	30.07	9	30.21	30.15	-3	1,751	-0.17%
2021/06/07	2	28.85	8	28.78	29.15	-6	1,762	-0.34%
2021/06/04	13	29.58	4	29.95	29.40	9	1,782	0.51%
2021/06/03	4	30.16	2	30.53	30.10	2	1,814	0.11%
2021/06/02	3	30.15	2	30.95	30.15	1	1,846	0.05%
2021/06/01	5	30.36	7.3	30.44	30.40	-2.3	1,854	-0.12%
2021/05/31	16	30.61	9	30.71	30.20	7	1,874	0.37%
2021/05/28	20.6	30.75	8	30.66	30.65	12.6	1,888	0.67%
2021/05/27	48.8	31.45	15	32.04	30.50	33.8	1,913	1.76%
2021/05/26	21	30.95	14	31.94	32.20	7	1,915	0.36%
2021/05/25	6	27.77	8	29.26	29.30	-2	1,935	-0.10%
2021/05/24	1	25.71	5	26.50	26.65	-4	1,982	-0.20%
2021/05/21	8	25.98	5	26.23	26.25	3	2,054	0.15%
2021/05/20	4.1	26.25	2	26.20	26.15	2.1	2,175	0.09%
2021/05/19	10	26.41	0	0.00	26.15	10	2,202	0.45%
2021/05/18	4.4	26.05	29	26.35	27.25	-24.6	2,211	-1.11%
2021/05/17	40.1	25.98	22.2	25.60	24.80	17.9	2,232	0.80%
2021/05/14	13	27.44	9	27.76	26.35	4	2,227	0.18%
2021/05/13	7	25.82	7	26.29	27.00	0	2,215	0.00%
2021/05/12	18.3	28.72	20	29.13	27.75	-1.7	2,197	-0.08%
2021/05/11	16.9	31.77	14.1	31.50	30.80	2.8	2,215	0.13%
2021/05/10	7	34.04	7.3	34.48	33.85	-0.3	2,210	-0.01%
2021/05/07	5	35.18	1.9	35.15	35.00	3.1	2,241	0.14%
2021/05/06	13	34.52	1.1	34.97	34.40	12	2,272	0.53%
2021/05/05	1.5	33.20	6	33.43	33.65	-4.5	2,287	-0.20%
2021/05/04	16.7	33.12	30	33.49	32.90	-13.3	2,364	-0.56%
2021/05/03	13.5	35.54	25	35.46	35.00	-11.5	2,360	-0.49%
2021/04/29	16.1	37.05	7	37.11	37.10	9.1	2,356	0.38%
2021/04/28	5.8	37.38	8.3	37.32	37.30	-2.5	2,374	-0.11%
2021/04/27	9.1	37.82	16	37.98	37.80	-6.9	2,405	-0.29%
2021/04/26	8	38.21	0	0.00	38.20	8	2,420	0.33%
2021/04/23	4.2	37.70	14	37.69	38.00	-9.8	2,436	-0.40%
2021/04/22	11	38.25	27.1	38.28	37.70	-16.1	2,468	-0.65%
2021/04/21	18.3	38.77	15	38.69	38.60	3.3	2,455	0.14%
2021/04/20	9.1	39.03	9	39.11	39.00	0.1	2,478	0.00%
2021/04/19	20.1	39.06	6	39.34	38.95	14.1	2,522	0.56%
2021/04/16	8.1	39.13	3	39.33	39.30	5.1	2,593	0.20%
2021/04/15	13.3	38.66	5	38.83	38.90	8.3	2,616	0.32%
2021/04/14	18	38.70	7.3	39.00	38.50	10.8	2,618	0.41%
2021/04/13	29.5	39.03	12.7	38.97	38.80	16.8	2,642	0.64%
2021/04/12	42	40.16	12	40.46	39.75	30	2,657	1.13%
2021/04/09	36.4	42.08	27.2	42.35	41.65	9.2	2,658	0.34%
2021/04/08	46.4	43.72	69	43.64	43.80	-22.6	2,631	-0.86%
2021/04/07	46.1	43.21	42	43.10	43.60	4.1	2,621	0.15%
2021/04/06	57.7	43.03	70.6	43.05	44.00	-12.8	2,567	-0.50%
2021/04/01	5.6	39.68	36.6	39.86	40.15	-31	2,509	-1.23%
2021/03/31	11.7	38.38	8	38.38	38.20	3.7	2,574	0.14%
2021/03/30	14.2	39.33	4.2	39.44	39.10	10	2,591	0.39%
2021/03/29	35.5	39.13	22.6	39.72	39.70	12.9	2,588	0.50%
2021/03/26	2.1	37.63	2.1	37.80	37.80	0.1	2,594	0.00%
2021/03/25	13.4	37.92	12.1	37.70	37.45	1.3	2,637	0.05%
2021/03/24	27.2	37.56	3	37.45	37.45	24.2	2,662	0.91%
2021/03/23	25.6	38.29	4	38.71	38.25	21.6	2,673	0.81%
2021/03/22	30.4	39.30	16	39.33	39.15	14.4	2,662	0.54%
2021/03/19	8	40.34	7	40.33	40.05	1	2,679	0.04%
2021/03/18	8	39.99	13.4	40.12	40.95	-5.4	2,686	-0.20%
2021/03/17	3	39.53	0	0.00	39.45	3	2,710	0.11%
2021/03/16	6.4	39.63	4.1	39.65	39.50	2.3	2,737	0.08%
2021/03/15	10.1	39.79	8	40.03	39.90	2.1	2,774	0.08%
2021/03/12	6.4	39.45	2	39.50	39.40	4.4	2,845	0.15%
2021/03/11	9	39.74	4	39.95	39.90	5	3,008	0.17%
2021/03/10	10.1	39.79	6	39.92	39.70	4.1	3,231	0.13%
2021/03/09	33.2	40.41	16	39.80	39.70	17.2	3,461	0.50%
2021/03/08	15.4	41.74	10	41.29	40.80	5.4	3,641	0.15%
2021/03/05	8	42.56	5.1	42.78	42.35	2.9	3,669	0.08%
2021/03/04	9	43.07	13	43.07	42.95	-4	3,788	-0.11%
2021/03/03	10	42.54	10.5	43.31	42.85	-0.5	3,801	-0.01%
2021/03/02	11.3	44.60	21	44.96	43.60	-9.7	3,807	-0.26%
2021/02/26	26	44.42	12	44.64	44.85	14	3,845	0.36%
2021/02/25	19	44.30	27.2	44.95	45.55	-8.2	3,906	-0.21%
2021/02/24	26.6	43.65	14	43.98	43.15	12.6	3,993	0.31%
2021/02/23	33.2	44.63	28.8	44.40	45.00	4.4	4,048	0.11%
2021/02/22	93.5	43.64	61.1	44.48	45.55	32.5	4,054	0.80%
2021/02/19	10	41.05	17.4	40.75	41.45	-7.4	3,988	-0.19%
2021/02/18	5	39.83	2.1	40.02	40.05	2.9	4,055	0.07%
2021/02/17	3.1	39.98	11.6	39.92	40.00	-8.6	4,124	-0.21%
2021/02/05	6.1	38.80	7	39.07	38.30	-1	4,118	-0.02%
2021/02/04	5.1	39.02	2.1	39.03	38.95	3	4,168	0.07%
2021/02/03	12.1	38.74	8	38.96	38.65	4.1	4,249	0.10%
2021/02/02	22.2	39.95	41.1	39.98	39.30	-18.8	4,321	-0.44%
2021/02/01	5	36.93	0	0.00	38.05	5	4,378	0.11%
2021/01/29	6.6	38.85	11.3	38.96	38.00	-4.7	4,542	-0.10%
2021/01/28	4.2	37.27	31	37.51	38.95	-26.8	4,791	-0.56%
2021/01/27	26	37.95	21	37.84	38.00	5	5,020	0.10%
2021/01/26	92.1	38.83	18.1	38.96	38.60	74	5,387	1.37%
2021/01/25	9	35.78	13.2	35.26	36.90	-4.2	5,574	-0.08%
2021/01/22	2.3	33.52	15.6	33.55	33.55	-13.3	5,613	-0.24%
2021/01/21	13	34.82	21.1	34.39	34.20	-8.1	5,605	-0.14%
2021/01/20	22.7	35.09	14.1	34.92	34.05	8.6	5,602	0.15%
2021/01/19	59.6	36.50	7.1	36.99	36.35	52.6	5,579	0.94%
2021/01/18	11.4	37.14	18	37.58	37.20	-6.7	5,586	-0.12%
2021/01/15	11	39.00	34.1	38.84	38.70	-23.1	5,587	-0.41%
2021/01/14	3	37.93	9.7	37.88	37.95	-6.7	5,599	-0.12%
2021/01/13	11.1	37.87	25	37.72	38.20	-14	5,663	-0.25%
2021/01/12	24.2	36.68	4.1	36.58	35.95	20.1	5,738	0.35%
2021/01/11	59.4	37.14	26	37.44	37.65	33.4	5,783	0.58%
2021/01/08	18	39.34	18.6	39.24	39.05	-0.6	5,781	-0.01%
2021/01/07	16.1	40.36	11.1	40.28	40.00	5	5,826	0.09%
2021/01/06	71.5	40.04	13	40.35	39.80	58.4	5,971	0.98%
2021/01/05	13.1	42.66	15	43.12	41.60	-1.9	5,985	-0.03%
2021/01/04	19.1	42.80	82.6	42.91	42.80	-63.5	6,044	-1.05%
2020/12/31	33.2	41.59	9.1	41.53	41.30	24.1	6,066	0.40%
2020/12/30	19.3	41.78	33	41.27	42.00	-13.7	6,061	-0.23%
2020/12/29	21.1	39.81	18	39.80	39.50	3.1	6,028	0.05%
2020/12/28	28.5	39.21	27.2	39.30	39.15	1.3	6,021	0.02%
2020/12/25	74.5	40.25	46.7	40.55	40.35	27.8	5,973	0.47%
2020/12/24	56.6	42.12	4.8	42.09	41.80	51.8	5,891	0.88%
2020/12/23	11	42.08	16.1	42.12	42.50	-5	5,922	-0.08%
2020/12/22	18.3	42.12	23	42.07	41.50	-4.7	5,968	-0.08%
2020/12/21	41.2	41.51	17.4	41.45	41.30	23.8	6,036	0.39%
2020/12/18	20.1	43.18	8.1	43.19	43.00	11.9	6,038	0.20%
2020/12/17	21.1	44.14	1	44.75	44.05	20.1	6,032	0.33%
2020/12/16	5.5	44.84	12.2	44.75	44.90	-6.7	6,063	-0.11%
2020/12/15	24.3	44.23	7	44.56	43.75	17.3	6,138	0.28%
2020/12/14	14.2	44.97	6.1	44.97	44.90	8.1	6,110	0.13%
2020/12/11	18	45.18	11.6	45.31	45.30	6.4	6,101	0.11%
2020/12/10	14.3	45.82	46.1	45.80	45.50	-31.8	6,081	-0.52%
2020/12/09	26.2	46.59	8.8	46.53	46.45	17.4	6,052	0.29%
2020/12/08	25.4	47.14	55.6	47.28	47.20	-30.2	6,016	-0.50%
2020/12/07	101.4	45.60	88	45.76	45.15	13.5	5,945	0.23%	大買/
2020/12/04	131.2	50.55	84.4	50.69	49.90	46.8	5,781	0.81%	大買/
2020/12/03	153.3	52.16	47.4	53.07	54.90	105.8	5,571	1.90%	大買/鉅額交易
2020/12/02	30.7	48.72	151.3	49.20	50.70	-120.6	5,343	-2.26%	大賣/鉅額交易
2020/12/01	17.1	45.70	55	45.85	46.10	-37.9	5,163	-0.73%
2020/11/30	71.4	45.63	95	45.64	45.00	-23.6	5,127	-0.46%
2020/11/27	16.2	47.11	13	47.10	47.05	3.2	5,031	0.06%
2020/11/26	10.8	47.06	14	47.19	47.30	-3.2	5,032	-0.06%
2020/11/25	32.6	47.29	51.1	47.96	47.20	-18.5	5,055	-0.37%
2020/11/24	87.2	47.73	16.1	47.89	47.00	71.1	5,030	1.41%
2020/11/23	52.9	47.32	30.7	47.95	48.80	22.1	5,037	0.44%
2020/11/20	83	49.01	12.3	49.01	48.35	70.8	4,954	1.43%
2020/11/19	11.7	48.43	35.7	49.16	50.40	-24	4,860	-0.49%
2020/11/18	28.3	48.20	43.8	48.22	48.05	-15.5	4,789	-0.32%
2020/11/17	47.6	48.39	34	48.79	48.30	13.6	4,737	0.29%
2020/11/16	9.1	46.93	58.3	47.13	47.85	-49.2	4,689	-1.05%
2020/11/13	30.2	45.58	13	46.04	45.75	17.2	4,663	0.37%
2020/11/12	50.2	45.56	7	45.31	45.75	43.2	4,666	0.92%
2020/11/11	27	45.61	8.4	45.76	47.05	18.6	4,679	0.40%
2020/11/10	11.2	45.41	40.1	45.07	44.90	-29	4,623	-0.63%
2020/11/09	43	47.26	34.6	47.02	46.50	8.4	4,551	0.18%
2020/11/06	52.1	47.29	106.4	47.58	47.60	-54.3	4,465	-1.22%	大賣/
2020/11/05	108	47.24	101.1	46.91	46.00	6.8	4,329	0.16%	大買/大賣/
2020/11/04	124	45.09	111.2	44.62	45.00	12.8	4,100	0.31%	大買/大賣/
2020/11/03	163.6	42.28	110.2	43.08	45.10	53.4	3,930	1.36%	大買/大賣/
2020/11/02	54.1	39.70	92.7	39.81	41.00	-38.6	3,561	-1.08%
2020/10/30	23	36.55	23	37.38	37.45	0	3,310	0.00%
2020/10/29	4	35.15	28	35.26	35.85	-24	3,264	-0.74%
2020/10/28	8	36.03	10	35.94	35.65	-2	3,285	-0.06%
2020/10/27	24.4	36.68	11	36.43	36.35	13.4	3,293	0.41%
2020/10/26	7	36.36	6	36.88	36.10	1	3,298	0.03%
2020/10/23	5	37.02	4.2	37.08	37.00	0.8	3,313	0.02%
2020/10/22	33	37.13	54	37.35	36.95	-21	3,366	-0.62%
2020/10/21	129	39.41	85.5	38.51	38.30	43.5	3,397	1.28%	大買/
2020/10/20	44	39.55	56	40.17	39.85	-12	3,428	-0.35%
2020/10/19	15	38.94	31.2	39.15	39.50	-16.2	3,365	-0.48%
2020/10/16	20	38.51	25	38.73	38.00	-5	3,327	-0.15%
2020/10/15	22.5	39.13	64.1	39.02	39.00	-41.6	3,279	-1.27%
2020/10/14	29	39.39	123	39.23	38.95	-94	3,255	-2.89%	大賣/
2020/10/13	37	37.57	16	37.81	38.00	21	3,197	0.66%
2020/10/12	54.5	37.01	36.1	37.80	37.95	18.5	3,207	0.58%
2020/10/08	15	36.32	31	35.73	36.20	-16	3,144	-0.51%
2020/10/07	2	33.93	0	0.00	34.20	2	3,112	0.06%
2020/10/06	0	0.00	2	33.75	33.95	-2	3,158	-0.06%
2020/10/05	9	32.87	3	33.60	32.80	6	3,261	0.18%
2020/09/30	2	33.75	6	33.73	33.80	-4	3,421	-0.12%
2020/09/29	6	34.24	3	34.03	33.50	3	3,470	0.09%
2020/09/28	12	31.92	36	31.69	34.10	-24	3,617	-0.66%
2020/09/25	24.1	31.71	33	31.24	31.10	-9	3,636	-0.25%
2020/09/24	56.2	33.12	35	33.40	32.55	21.2	3,686	0.57%
2020/09/23	23	35.85	15	36.01	35.30	8	3,768	0.21%
2020/09/22	19.1	36.55	20	36.82	36.50	-1	3,926	-0.02%
2020/09/21	48	38.36	13	38.13	38.00	35	3,973	0.88%
2020/09/18	13	38.24	24	38.44	39.10	-11	3,924	-0.28%
2020/09/17	1	36.50	2	36.55	36.30	-1	3,846	-0.03%
2020/09/16	1	36.65	8	36.16	36.15	-7	3,857	-0.18%
2020/09/15	3	37.10	2	36.88	36.60	1	3,857	0.03%
2020/09/14	5	36.00	9	35.92	36.50	-4	3,848	-0.10%
2020/09/11	7	35.70	4	35.93	35.75	3	3,861	0.08%
2020/09/10	8	37.11	4	36.48	36.10	4	3,900	0.10%
2020/09/09	10	36.80	2	36.10	36.80	8	3,897	0.21%
2020/09/08	11	35.49	2	35.85	35.85	9	3,901	0.23%
2020/09/07	5	36.59	16	36.93	36.50	-11	3,904	-0.28%
2020/09/04	6.3	36.75	4	36.71	36.65	2.3	3,934	0.06%
2020/09/03	5	37.96	19	37.78	37.30	-14	3,949	-0.35%
2020/09/02	17	38.76	6	38.95	37.90	11	4,035	0.27%
2020/09/01	11	38.99	8	39.05	38.80	3	4,047	0.07%
2020/08/31	15	39.28	39	39.49	39.35	-24	4,041	-0.59%
2020/08/28	33	38.88	19	38.86	38.90	14	4,039	0.35%
2020/08/27	45.5	39.24	15	39.66	39.00	30.5	4,027	0.76%
2020/08/26	8	37.61	28	37.44	37.70	-20	3,958	-0.51%
2020/08/25	8	35.26	10	35.30	35.05	-2	3,924	-0.05%
2020/08/24	5	34.92	11	35.17	34.90	-6	3,927	-0.15%
2020/08/21	9	34.02	3	34.12	34.35	6	3,956	0.15%
2020/08/20	19	34.13	14	33.64	33.80	5	3,992	0.13%
2020/08/19	19	35.24	36	35.69	35.80	-17	4,003	-0.42%
2020/08/18	23	33.49	38	33.33	33.35	-15	4,024	-0.37%
2020/08/17	54	34.60	34	34.62	34.50	20	4,020	0.50%
2020/08/14	25	36.31	4	36.06	36.10	21	3,998	0.53%
2020/08/13	17	36.69	9	36.73	36.50	8	4,017	0.20%
2020/08/12	9	36.91	20	36.89	37.20	-11	4,108	-0.27%
2020/08/11	81	37.94	5	37.48	37.20	76	4,127	1.84%
2020/08/10	13	38.71	4	39.03	38.60	9	4,182	0.22%
2020/08/07	21	39.58	21	38.93	39.90	0	4,209	0.00%
2020/08/06	5	36.98	17	37.05	36.90	-12	4,169	-0.29%
2020/08/05	5	36.83	21	36.87	37.00	-16	4,217	-0.38%
2020/08/04	7	36.87	10	37.24	36.75	-3	4,335	-0.07%
2020/08/03	28	37.18	12	37.09	37.20	16	4,593	0.35%
2020/07/31	4	38.08	6	37.98	38.15	-2	4,819	-0.04%
2020/07/30	4.1	37.07	3	37.38	37.75	1.1	4,995	0.02%
2020/07/29	31	36.40	24	35.97	36.70	7	5,103	0.14%
2020/07/28	24.1	37.33	60	37.41	36.20	-35.9	5,147	-0.70%
2020/07/27	45.1	38.46	33	37.92	37.55	12.1	5,174	0.23%
2020/07/24	63	41.29	33	41.22	39.95	30	5,227	0.57%
2020/07/23	14	40.86	10	41.84	42.05	4	5,389	0.07%
2020/07/22	25	40.83	55	40.53	41.35	-30	5,464	-0.55%
2020/07/21	18	39.08	36	38.83	38.90	-18	5,613	-0.32%
2020/07/20	73	37.08	17	37.21	38.70	56	5,708	0.98%
2020/07/17	42	40.36	27	41.47	38.55	15	5,734	0.26%
2020/07/16	13	37.95	54	39.23	41.10	-41	5,708	-0.72%
2020/07/15	15	37.31	7	37.07	37.40	8	5,689	0.14%
2020/07/14	18	37.90	12	38.25	38.00	6	5,754	0.10%
2020/07/13	26	38.09	35	37.46	37.85	-9	5,826	-0.15%
2020/07/10	96	37.79	48	36.92	36.95	48	5,806	0.83%
2020/07/09	88	37.14	31	38.34	38.60	57	5,696	1.00%
2020/07/08	21	33.96	2.3	35.10	35.10	18.7	5,540	0.34%
2020/07/07	18	29.75	44	30.08	31.95	-26	5,497	-0.47%
2020/07/06	23	29.40	31	29.65	29.05	-8	5,361	-0.15%
2020/07/03	32.3	28.67	65	28.41	28.75	-32.7	5,356	-0.61%
2020/07/02	96	29.12	25	28.89	28.60	71	5,270	1.35%
2020/07/01	45	27.20	86	27.53	27.90	-41	5,129	-0.80%
2020/06/30	15	24.73	36	24.39	25.40	-21	4,946	-0.42%
2020/06/29	19	23.22	10	23.10	23.10	9	4,877	0.18%
2020/06/24	14	23.36	1	23.55	23.35	13	4,888	0.27%
2020/06/23	17	23.59	4	23.50	23.40	13	4,893	0.27%
2020/06/22	2	23.95	10	24.17	23.75	-8	4,894	-0.16%
2020/06/19	3	23.77	6	23.82	23.60	-3	4,908	-0.06%
2020/06/18	4.2	24.05	8	24.07	23.90	-3.8	4,915	-0.08%
2020/06/17	7	24.23	29	24.21	24.35	-22	4,923	-0.45%
2020/06/16	4	23.25	5	23.17	23.00	-1	4,915	-0.02%
2020/06/15	13	23.01	14	23.11	23.00	-1	4,966	-0.02%
2020/06/12	14	22.24	46	22.28	23.55	-32	4,969	-0.64%
2020/06/11	23	23.49	19	23.62	23.00	4	4,978	0.08%
2020/06/10	18	23.98	9	23.74	24.20	9	4,963	0.18%
2020/06/09	62	23.10	5	23.67	23.65	57	4,954	1.15%
2020/06/08	37	24.90	14	24.93	24.75	23	4,927	0.47%
2020/06/05	15	25.58	6	25.60	25.45	9	5,001	0.18%
2020/06/04	16	25.42	2	25.35	25.30	14	5,034	0.28%
2020/06/03	0	0.00	1	26.10	25.90	-1	5,021	-0.02%
2020/06/02	4	26.83	21	26.58	26.30	-17	4,997	-0.34%
2020/06/01	8	25.61	7	26.14	25.85	1	4,969	0.02%
2020/05/29	9	25.23	2	25.50	25.20	7	4,990	0.14%
2020/05/28	9	25.58	6	25.69	25.35	3	5,002	0.06%
2020/05/27	9	26.22	2	26.58	25.95	7	4,993	0.14%
2020/05/26	14	27.07	14	26.85	26.65	0	5,035	0.00%
2020/05/25	14	26.64	23	26.71	26.95	-9	5,006	-0.18%
2020/05/22	20	25.62	11	25.66	25.30	9	4,962	0.18%
2020/05/21	15	25.98	7	26.06	25.80	8	4,965	0.16%
2020/05/20	7	25.35	15	25.35	25.15	-8	4,982	-0.16%
2020/05/19	34	25.86	37	25.66	25.95	-3	4,961	-0.06%
2020/05/18	9	24.42	5	24.46	24.10	4	4,876	0.08%
2020/05/15	10	24.57	20	24.55	24.50	-10	4,862	-0.21%
2020/05/14	24	25.10	44	24.89	24.50	-20	4,797	-0.42%
2020/05/13	13	26.24	11	26.14	26.05	2	4,810	0.04%
2020/05/12	14	26.38	11	26.27	26.10	3	4,859	0.06%
2020/05/11	19	25.66	74.4	25.37	26.20	-55.4	4,863	-1.14%
2020/05/08	127	27.86	93	27.78	26.15	34	4,859	0.70%	大買/
2020/05/07	77	26.27	40	26.46	27.40	37	4,664	0.79%
2020/05/06	33	24.07	44.5	24.07	24.95	-11.5	4,554	-0.25%
2020/05/05	28	22.72	18	22.70	22.70	10	4,469	0.22%
2020/05/04	21	22.79	19	22.80	22.80	2	4,394	0.05%
2020/04/30	39	23.91	20	24.05	23.60	19	4,351	0.44%
2020/04/29	68	23.32	37	23.21	23.80	31	4,310	0.72%
2020/04/28	83	24.35	40	24.61	23.75	43	4,265	1.01%
2020/04/27	33	22.96	48	23.13	23.35	-15	4,021	-0.37%
2020/04/24	52.5	20.72	25	20.93	21.25	27.5	3,958	0.69%
2020/04/23	26	19.69	29	19.60	19.70	-3	3,853	-0.08%
2020/04/22	13	17.95	62	17.80	18.45	-49	3,750	-1.31%
2020/04/21	32	17.82	25	17.88	17.25	7	3,695	0.19%
2020/04/20	32	18.36	23	18.38	18.40	9	3,684	0.24%
2020/04/17	35	17.60	45	17.66	18.05	-10	3,645	-0.27%
2020/04/16	46	16.77	14	16.75	17.40	32	3,539	0.90%
2020/04/15	1	15.90	37	16.13	16.35	-36	3,430	-1.05%
2020/04/14	21	14.97	12	14.91	14.90	9	3,392	0.27%
2020/04/13	11	15.15	16	14.77	14.65	-5	3,409	-0.15%
2020/04/10	8	14.62	1	14.80	14.95	7	3,454	0.20%
2020/04/09	23	15.01	38	15.08	14.45	-15	3,456	-0.43%
2020/04/08	55	15.12	21	14.89	15.30	34	3,516	0.97%
2020/04/07	12	13.99	10	14.30	14.30	2	3,580	0.06%
2020/04/06	0	0.00	12	13.00	13.00	-12	3,728	-0.32%
2020/04/01	0	0.00	6	11.66	11.85	-6	3,794	-0.16%
2020/03/30	8	10.77	8	10.99	11.10	0	3,813	0.00%
2020/03/27	12	11.45	15	10.89	10.75	-3	3,816	-0.08%
2020/03/26	6	10.99	2	11.10	10.85	4	3,800	0.11%
2020/03/25	14	11.03	13	11.34	11.20	1	3,786	0.03%
2020/03/24	8	10.39	6	10.62	10.60	2	3,760	0.05%
2020/03/23	16	10.06	4	10.30	10.05	12	3,749	0.32%
2020/03/20	4	10.79	31	11.05	11.05	-27	3,719	-0.73%
2020/03/19	13	10.35	50	10.21	10.05	-37	3,688	-1.00%
2020/03/18	8	11.81	3	12.00	11.15	5	3,662	0.14%
2020/03/17	5	12.19	46	12.24	12.10	-41	3,681	-1.11%
2020/03/16	9	13.71	2	14.00	13.35	7	3,689	0.19%
2020/03/13	10	13.54	9	13.45	14.50	1	3,742	0.03%
2020/03/12	58	15.19	2	15.50	14.90	56	3,782	1.48%
2020/03/11	33	15.98	43	16.46	16.55	-10	3,816	-0.26%
2020/03/10	14	13.71	28	14.92	15.05	-14	3,725	-0.38%
2020/03/09	16	14.31	21	13.92	13.70	-5	3,670	-0.14%
2020/03/06	2	14.78	7	15.12	14.90	-5	3,683	-0.14%
2020/03/05	5	15.46	0	0.00	15.25	5	3,750	0.13%
2020/03/04	21	15.39	3	15.23	15.20	18	3,785	0.48%
2020/03/03	4	16.30	7	16.17	16.10	-3	3,761	-0.08%
2020/03/02	14	15.77	22	16.28	16.35	-8	3,725	-0.21%
2020/02/27	34	16.87	16	16.39	15.90	18	3,684	0.49%
2020/02/26	20	17.96	10	18.05	17.50	10	3,588	0.28%
2020/02/25	18	18.12	11	18.41	18.40	7	3,547	0.20%
2020/02/24	19	18.74	4	18.73	18.90	15	3,500	0.43%
2020/02/21	20	19.29	30	19.48	19.35	-10	3,458	-0.29%
2020/02/20	9	18.72	1	18.85	18.70	8	3,377	0.24%
2020/02/19	4	19.21	7	19.27	19.00	-3	3,338	-0.09%
2020/02/18	45	19.41	6	19.15	19.25	39	3,309	1.18%
2020/02/17	17	19.55	49	19.53	19.55	-32	3,274	-0.98%
2020/02/14	13	19.58	25	19.55	19.70	-12	3,236	-0.37%
2020/02/13	44	19.49	20	20.05	19.00	24	3,138	0.76%
2020/02/12	40	20.30	8	20.31	20.20	32	3,034	1.05%
2020/02/11	29	20.36	41	20.33	20.60	-12	2,955	-0.41%
2020/02/10	16	19.25	34	19.44	19.20	-18	2,815	-0.64%
2020/02/07	8	19.12	8	18.98	19.15	0	2,720	0.00%
2020/02/06	16	17.81	32	18.41	18.50	-16	2,563	-0.62%
2020/02/05	16	16.08	9	16.59	16.85	7	2,439	0.29%
2020/02/04	4	14.86	21	14.97	15.35	-17	2,373	-0.72%
2020/02/03	6	15.27	10	15.28	15.25	-4	2,320	-0.17%
2020/01/31	21	15.70	8	15.16	16.90	13	2,254	0.58%
2020/01/30	18	16.97	0	0.00	16.80	18	2,159	0.83%
2020/01/20	33	18.42	45	18.46	18.65	-12	2,127	-0.56%
2020/01/17	52	17.87	42	17.99	18.15	10	2,062	0.48%
2020/01/16	3	18.18	0	0.00	18.20	3	1,954	0.15%
2020/01/14	0	0.00	4	18.40	18.40	-4	1,895	-0.21%
2020/01/13	0	0.00	1	16.75	16.75	-1	1,826	-0.05%
2020/01/09	0	0.00	2	16.80	16.40	-2	1,781	-0.11%
2020/01/07	2	16.30	0	0.00	16.35	2	1,747	0.11%
2020/01/06	0	0.00	31	15.85	16.05	-31	1,711	-1.81%
2020/01/03	1	16.35	5	16.50	16.35	-4	1,638	-0.24%
2020/01/02	84.1	18.40	34	18.43	18.15	50.1	1,607	3.11%
2019/12/31	76	17.38	45	17.24	17.85	31	1,497	2.07%
2019/12/30	65	15.16	8	14.64	16.25	57	1,348	4.23%
2019/12/27	1	14.80	10	14.80	14.90	-9	1,171	-0.77%
2019/12/26	0	0.00	3	13.15	13.55	-3	1,051	-0.29%
2019/12/25	0	0.00	1	12.70	12.70	-1	1,018	-0.10%
2019/12/24	0	0.00	1	12.00	12.15	-1	990	-0.10%
2019/12/20	0	0.00	1	11.50	11.40	-1	955	-0.10%
2019/12/13	0	0.00	6	10.92	10.80	-6	901	-0.67%
2019/12/12	7	12.10	8	12.14	12.00	-1	859	-0.12%
2019/12/11	27	12.27	4.7	11.96	12.25	22.3	813	2.74%
2019/12/10	9	11.07	8	11.01	11.95	1	757	0.13%
2019/12/09	6	10.79	3	10.38	10.90	3	662	0.45%
2019/12/06	7	9.76	12	9.66	9.93	-5	575	-0.87%
2019/12/05	5	9.08	4	8.57	9.03	1	452	0.22%
2019/12/04	9	8.43	7	8.45	8.45	2	415	0.48%
2019/12/03	8	8.61	7	8.46	8.45	1	403	0.25%
2019/12/02	16	8.13	1	8.20	8.46	15	348	4.30%
2019/11/29	0	0.00	1	7.25	7.74	-1	258	-0.39%
2019/11/28	1	7.04	2	7.03	7.04	-1	197	-0.51%
2019/11/20	0	0.00	6.4	6.32	6.36	-6.4	148	-4.31%
2019/11/18	0	0.00	5	6.35	6.39	-5	150	-3.32%
2019/11/15	0	0.00	2	6.40	6.42	-2	151	-1.32%
2019/11/13	1	6.40	0	0.00	6.37	1	146	0.68%
2019/11/11	1	6.23	0	0.00	6.29	1	142	0.70%
2019/10/14	2	6.40	0	0.00	6.34	2	141	1.41%
2019/08/20	0	0.00	1	6.50	6.53	-1	152	-0.66%
2019/08/14	0	0.00	3	6.50	6.44	-3	152	-1.97%
2019/08/13	1	6.50	0	0.00	6.44	1	152	0.66%
2019/08/05	0	0.00	1	6.60	6.54	-1	145	-0.69%
2019/07/29	1	6.80	0	0.00	6.81	1	143	0.70%
2019/07/12	0	0.00	1	6.75	6.77	-1	148	-0.67%
2019/07/05	0	0.00	1	6.85	6.80	-1	162	-0.62%
2019/07/03	1	6.90	0	0.00	6.90	1	168	0.59%
2019/07/02	1	7.04	0	0.00	7.03	1	162	0.61%
2019/06/21	0	0.00	0.7	6.34	6.39	-0.7	151	-0.47%
2019/05/14	0	0.00	1	6.51	6.63	-1	242	-0.41%
2019/05/06	1	6.85	0	0.00	6.85	1	240	0.42%
2019/04/10	0	0.00	0.3	7.00	7.02	-0.3	224	-0.13%
2019/03/28	0	0.00	3	7.23	7.23	-3	218	-1.38%
2019/03/26	0	7.41	0	0.00	7.49	0	219	0.00%
2019/03/20	0	0.00	2	7.42	7.58	-2	225	-0.89%
2019/03/19	2	7.61	0	0.00	7.60	2	224	0.89%
2019/03/06	0	7.30	0	0.00	7.34	0	230	0.00%
2019/03/05	4	7.31	0	0.00	7.35	4	228	1.75%
2019/02/25	0	0.00	1	7.09	7.09	-1	193	-0.52%
2019/02/21	0	0.00	1	6.43	6.40	-1	170	-0.59%
2019/01/14	0	0.00	1	6.08	6.08	-1	177	-0.56%
2019/01/09	0.3	6.40	0	0.00	6.40	0.3	177	0.16%
2019/01/08	0.3	6.39	0	0.00	6.40	0.3	178	0.16%
2019/01/04	0	6.50	0	0.00	6.57	0	183	0.00%
2018/12/04	0	0.00	1	7.00	6.99	-1	241	-0.41%
2018/11/13	2	6.85	0	0.00	6.81	2	274	0.73%
2018/11/02	8	6.95	0	0.00	6.98	8	300	2.66%
2018/10/26	0.2	6.95	0	0.00	7.00	0.2	311	0.05%
2018/10/18	2	7.70	0	0.00	7.72	2	356	0.56%
2018/10/12	0.2	7.71	0	0.00	7.70	0.2	379	0.04%
2018/10/11	1	7.97	1	8.04	7.99	0	378	0.00%
2018/10/03	0	0.00	1.4	8.99	8.95	-1.4	406	-0.35%
2018/09/21	4	6.76	3	6.75	6.71	1	424	0.24%
2018/09/17	2	6.79	2	6.82	6.76	0	454	0.00%
2018/09/13	0	0.00	4	7.00	7.01	-4	507	-0.79%
2018/09/10	2	7.19	2	6.99	6.90	0	565	0.00%
2018/09/03	1	7.57	0	0.00	7.53	1	731	0.14%
2018/08/30	0	0.00	1	7.66	7.60	-1	867	-0.12%
2018/08/20	1	7.30	1	7.48	7.48	0	1,466	0.00%
2018/08/16	1	8.07	0	0.00	8.09	1	1,543	0.06%
2018/08/13	1	8.06	1	8.35	8.39	0	1,535	0.00%
2018/08/09	0	0.00	1	8.60	8.58	-1	1,528	-0.07%
2018/08/08	1	8.40	0	0.00	8.39	1	1,528	0.07%
2018/08/07	1	8.74	3	8.73	8.60	-2	1,525	-0.13%
2018/08/02	2	8.95	0	0.00	8.89	2	1,524	0.13%
2018/07/20	5	9.32	2	9.35	9.20	3	1,581	0.19%
2018/07/19	2	9.14	0	0.00	9.18	2	1,567	0.13%
2018/07/18	0	0.00	1	8.84	8.85	-1	1,549	-0.06%
2018/07/16	1	8.81	0	0.00	8.93	1	1,547	0.06%
2018/07/10	1	8.42	0	0.00	8.48	1	1,546	0.06%
2018/07/05	1	8.78	0	0.00	8.66	1	1,549	0.06%
2018/07/03	0	0.00	2	8.74	8.75	-2	1,540	-0.13%
2018/06/29	0	0.00	5	9.10	9.07	-5	1,524	-0.33%
2018/06/26	2	9.25	3	9.01	9.40	-1	1,521	-0.07%
2018/06/25	1	9.13	0	0.00	9.13	1	1,504	0.07%
2018/06/22	7	9.50	0	0.00	9.50	7	1,489	0.47%
2018/06/15	0	0.00	1	9.39	9.32	-1	1,389	-0.07%
2018/06/13	0	0.00	4	8.96	8.72	-4	1,313	-0.30%
2018/06/12	3	9.31	1	9.30	9.00	2	1,276	0.16%
2018/06/11	0	0.00	3	9.32	9.43	-3	1,236	-0.24%
2018/06/08	1	9.81	11	9.62	9.39	-10	1,215	-0.82%
2018/06/07	8	9.73	6	9.85	9.78	2	1,159	0.17%
2018/06/06	4	10.04	6	9.88	10.20	-2	1,078	-0.19%
2018/06/05	6	9.56	153	9.32	9.40	-147	928	-15.83%	大賣/鉅額交易
2018/06/04	165	9.73	1	9.45	9.40	164	875	18.74%	大買/鉅額交易
2018/06/01	10	9.64	6	9.49	9.70	4	785	0.51%
2018/05/31	7	8.58	6	8.80	8.89	1	614	0.16%
2018/05/30	0	0.00	10	7.75	8.09	-10	532	-1.88%
2018/05/28	0	0.00	23	7.80	7.61	-23	501	-4.58%
2018/05/23	0	0.00	1	6.82	6.81	-1	397	-0.25%
2018/05/08	1	6.75	0	0.00	6.76	1	419	0.24%
2018/04/09	32	6.99	0	0.00	6.94	32	400	7.99%
2018/04/02	24	6.99	0	0.00	6.90	24	393	6.10%