系統電 (5309)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	157	39.92	6	40.02	39.75	151	4,911	3.07%	大買/鉅額交易
2024/11/19	107.4	40.04	86	40.50	40.75	21.4	5,163	0.41%	大買/
2024/11/18	174.2	40.79	148	41.09	40.00	26.2	4,807	0.55%	大買/大賣/
2024/11/15	9	40.24	18	40.21	38.85	-9	4,422	-0.20%
2024/11/14	28.1	40.27	149	39.63	40.50	-120.9	4,266	-2.83%	大賣/鉅額交易
2024/11/13	104.3	40.77	114.1	39.93	40.20	-9.7	3,996	-0.24%	大買/大賣/
2024/11/12	746	38.42	574	38.00	38.15	172	3,444	4.99%	大買/大賣/鉅額交易
2024/11/11	39	36.95	59	38.11	39.25	-20	3,101	-0.65%
2024/11/08	10	35.84	14	35.84	35.70	-4	2,996	-0.13%
2024/11/07	0	0.00	15	36.52	36.50	-15	3,075	-0.49%
2024/11/06	1	34.10	1	33.70	33.80	0	3,074	0.00%
2024/11/05	21	33.91	1	34.20	33.90	20	3,160	0.63%
2024/11/01	3	33.68	0	0.00	33.90	3	3,367	0.09%
2024/10/30	2	33.90	0	0.00	33.80	2	3,517	0.06%
2024/10/29	6	34.22	0	0.00	34.25	6	3,647	0.16%
2024/10/28	0	0.00	1	34.50	34.60	-1	3,742	-0.03%
2024/10/25	1	35.85	0	0.00	35.30	1	3,880	0.03%
2024/10/24	0	0.00	15	36.21	35.65	-15	3,962	-0.38%
2024/10/23	15	36.71	0	0.00	36.15	15	4,033	0.37%
2024/10/18	0	0.00	102	36.43	35.80	-102	4,855	-2.10%	大賣/鉅額交易
2024/10/17	1	36.40	71	36.53	36.40	-70	4,915	-1.42%
2024/10/16	99	35.67	0	0.00	35.60	99	5,042	1.96%
2024/10/15	0	0.00	1	35.85	35.80	-1	5,192	-0.02%
2024/10/11	1	35.80	6	35.79	35.75	-5	5,743	-0.09%
2024/10/09	23	35.81	0	0.00	36.00	23	6,009	0.38%
2024/10/08	35	37.17	1	36.85	36.60	34	6,563	0.52%
2024/10/07	25	37.28	8	37.05	37.25	17	6,987	0.24%
2024/10/04	0	0.00	8	35.50	35.50	-8	7,051	-0.11%
2024/10/01	4	35.98	0	0.00	35.95	4	7,085	0.06%
2024/09/27	1	36.50	0	0.00	36.45	1	7,133	0.01%
2024/09/26	3	36.70	10	36.80	36.20	-7	7,124	-0.10%
2024/09/25	3	36.72	0	0.00	36.65	3	7,118	0.04%
2024/09/24	6	36.25	5	36.30	36.15	1	7,116	0.01%
2024/09/19	8	35.53	12	35.58	35.60	-4	7,104	-0.06%
2024/09/18	10	35.75	0	0.00	35.40	10	7,106	0.14%
2024/09/16	3	35.65	0	0.00	35.25	3	7,106	0.04%
2024/09/13	0	0.00	2	35.15	35.25	-2	7,104	-0.03%
2024/09/12	5	34.60	1	34.70	34.80	4	7,108	0.06%
2024/09/11	5	34.43	0	0.00	34.20	5	7,110	0.07%
2024/09/10	42	34.26	0	0.00	34.25	42	7,198	0.58%
2024/09/09	11	34.78	0	0.00	35.10	11	7,167	0.15%
2024/09/04	0	0.00	20	35.94	35.90	-20	7,112	-0.28%
2024/09/03	14	37.86	0	0.00	37.65	14	7,084	0.20%
2024/09/02	4	39.05	1	39.20	38.55	3	7,055	0.04%
2024/08/30	6	38.83	1	38.65	38.60	5	7,027	0.07%
2024/08/29	0	39.00	0.1	39.26	38.90	-0.1	6,996	0.00%
2024/08/28	1	39.75	5	39.40	39.50	-4	6,959	-0.06%
2024/08/27	5	40.41	5	40.00	39.80	0	6,915	0.00%
2024/08/26	24	40.58	12	40.39	39.85	12	6,904	0.17%
2024/08/23	16	40.53	0	0.00	40.30	16	6,870	0.23%
2024/08/22	20	44.79	18.3	44.36	43.00	1.7	6,660	0.03%
2024/08/21	11	43.30	97.1	44.18	44.30	-86.1	6,161	-1.40%
2024/08/20	34	41.87	8	41.35	41.15	26	5,794	0.45%
2024/08/19	3	41.45	2	41.45	41.40	1	5,743	0.02%
2024/08/16	11	42.20	8	41.93	41.95	3	5,672	0.05%
2024/08/15	20	40.54	3	40.60	40.05	17	5,520	0.31%
2024/08/14	1	40.80	2	41.05	40.75	-1	5,530	-0.02%
2024/08/13	4	40.59	22	39.73	40.55	-18	5,471	-0.33%
2024/08/12	10	40.13	6	41.07	40.05	4	5,406	0.07%
2024/08/09	9	41.55	3	41.50	41.50	6	5,324	0.11%
2024/08/08	27	39.76	15	39.97	38.90	12	5,176	0.23%
2024/08/07	3	37.87	12	39.18	39.40	-9	5,118	-0.18%
2024/08/06	22	36.33	12	35.46	35.85	10	5,036	0.20%
2024/08/05	48	39.25	3	38.68	38.60	45	4,927	0.91%
2024/08/02	42	42.92	27	42.93	42.85	15	4,837	0.31%
2024/08/01	4	42.60	12	42.92	42.90	-8	4,681	-0.17%
2024/07/31	2	42.12	3	42.48	42.35	-1	4,543	-0.02%
2024/07/30	32	42.17	6	41.68	42.30	26	4,444	0.58%
2024/07/29	21	41.07	29	41.09	40.20	-8	4,288	-0.19%
2024/07/26	2	39.82	8	41.74	42.00	-6	4,201	-0.14%
2024/07/23	27	42.16	19.1	41.72	41.85	8	4,126	0.19%
2024/07/22	10	41.72	10	40.79	40.50	0	3,893	0.00%
2024/07/19	34	42.87	28	43.03	42.50	6	3,648	0.16%
2024/07/18	2	41.10	39	41.82	41.25	-37	3,267	-1.13%
2024/07/17	141.2	43.17	19	42.22	42.00	122.2	3,203	3.81%	大買/鉅額交易
2024/07/16	18	43.18	7	43.09	43.30	11	3,078	0.36%
2024/07/15	40.1	42.60	13	42.78	42.95	27.1	2,953	0.92%
2024/07/12	19	42.27	19	42.33	42.15	0	2,682	0.00%
2024/07/11	16	41.97	17	41.95	42.25	-1	2,484	-0.04%
2024/07/10	362.2	41.84	112	41.78	42.00	250.2	2,243	11.16%	大買/大賣/鉅額交易
2024/07/09	73.4	39.97	91	39.55	39.90	-17.6	1,678	-1.05%
2024/07/08	324	37.77	9	38.44	37.15	315	1,278	24.65%	大買/鉅額交易
2024/07/05	1	36.40	147	36.95	37.00	-146	1,200	-12.16%	大賣/鉅額交易
2024/07/04	14	36.25	12	36.38	36.45	2	1,169	0.17%
2024/07/03	0	0.00	8	36.25	36.35	-8	1,169	-0.68%
2024/07/01	5	35.90	0.1	35.91	35.60	4.9	1,154	0.42%
2024/06/28	0	0.00	6	35.78	35.70	-6	1,181	-0.51%
2024/06/27	0	0.00	1	35.49	35.40	-1	1,208	-0.08%
2024/06/25	0.2	34.85	0	0.00	35.20	0.2	1,746	0.01%
2024/06/24	5	34.94	0	0.00	34.90	5	1,999	0.25%
2024/06/20	3	35.25	10	35.22	35.15	-7	2,031	-0.34%
2024/06/19	4	35.20	1	35.05	35.00	3	2,040	0.15%
2024/06/18	0	0.00	2	35.60	35.55	-2	2,041	-0.10%
2024/06/17	5	36.76	11	36.37	35.75	-6	2,033	-0.30%
2024/06/11	0	34.65	1	34.60	34.10	-1	1,977	-0.05%
2024/06/07	5	35.14	0	0.00	34.95	5	1,995	0.25%
2024/06/06	16	34.84	0	0.00	34.65	16	2,031	0.79%
2024/06/05	10	35.20	0	0.00	35.05	10	2,026	0.49%
2024/06/03	1	35.70	4	35.75	35.70	-3	2,127	-0.14%
2024/05/31	2	35.50	2	35.80	35.35	0	2,240	0.00%
2024/05/30	0.5	36.11	10	35.85	35.70	-9.5	2,313	-0.41%
2024/05/29	11	37.05	30	36.40	37.20	-19	2,312	-0.82%
2024/05/28	2	35.50	13	35.67	35.60	-11	2,277	-0.48%
2024/05/27	3	35.32	3	35.12	35.35	0	2,272	0.00%
2024/05/24	3	35.47	6	35.80	35.05	-3	2,284	-0.13%
2024/05/23	0	0.00	0.2	35.30	35.45	-0.2	2,287	-0.01%
2024/05/22	0	0.00	3	35.52	35.30	-3	2,278	-0.13%
2024/05/21	2	35.10	0	0.00	35.30	2	2,269	0.09%
2024/05/20	3	34.90	4	35.60	35.25	-1	2,269	-0.04%
2024/05/17	0	0.00	2	34.15	34.55	-2	2,234	-0.09%
2024/05/16	3	34.15	0	0.00	34.10	3	2,247	0.13%
2024/05/15	11	34.53	6	34.30	34.25	5	2,247	0.22%
2024/05/14	36	34.54	0	0.00	34.50	36	2,256	1.60%
2024/05/13	150	34.21	3	34.15	34.25	147	2,255	6.52%	大買/鉅額交易
2024/05/08	2	34.05	0	0.00	34.00	2	2,254	0.09%
2024/05/07	1	34.50	2	34.35	34.55	-1	2,247	-0.04%
2024/05/06	2	34.20	0	0.00	34.25	2	2,251	0.09%
2024/05/02	4	34.90	2	34.90	34.80	2	2,261	0.09%
2024/04/30	4	34.84	6	34.73	34.70	-2	2,269	-0.09%
2024/04/29	0	0.00	7	34.53	34.45	-7	2,268	-0.31%
2024/04/26	3	34.18	4	34.23	33.85	-1	2,265	-0.04%
2024/04/25	1	34.10	4	34.15	34.10	-3	2,265	-0.13%
2024/04/24	1	33.70	25	33.88	34.20	-24	2,268	-1.06%
2024/04/23	14	33.40	11	33.75	33.30	3	2,282	0.13%
2024/04/22	24	33.48	13	33.71	33.25	11	2,296	0.48%
2024/04/19	16	33.60	17	33.83	34.05	-1	2,289	-0.04%
2024/04/18	3	34.93	2	35.55	34.70	1	2,276	0.04%
2024/04/17	4	35.00	17.4	35.21	35.20	-13.4	2,303	-0.58%
2024/04/16	36.2	33.88	11.2	34.39	33.80	25	2,303	1.09%
2024/04/15	7	35.36	0	0.00	35.00	7	2,450	0.29%
2024/04/12	3	35.40	5.3	35.73	35.50	-2.3	2,513	-0.09%
2024/04/11	1.1	34.96	0	0.00	34.95	1.1	2,509	0.04%
2024/04/10	5	35.55	0.7	35.93	35.50	4.3	2,502	0.17%
2024/04/09	2	35.60	3.6	35.60	35.55	-1.6	2,498	-0.06%
2024/04/08	1	35.20	2.2	35.31	35.30	-1.2	2,509	-0.05%
2024/04/03	10.4	35.10	0.4	35.15	35.05	9.9	2,497	0.40%
2024/04/02	5.1	35.25	0	0.00	35.35	5.1	2,487	0.21%
2024/04/01	2	35.98	10.4	35.79	35.75	-8.4	2,462	-0.34%
2024/03/29	48	36.63	13	38.22	35.75	35	2,445	1.43%
2024/03/28	51	39.81	44	39.63	39.50	7	2,276	0.31%
2024/03/27	20	38.78	38	37.96	39.60	-18	1,943	-0.93%
2024/03/26	2	36.15	7	36.09	36.00	-5	1,684	-0.30%
2024/03/25	12	36.76	10.5	36.95	36.50	1.5	1,671	0.09%
2024/03/22	20	36.47	1.4	36.49	36.20	18.6	1,648	1.13%
2024/03/21	0	0.00	2	36.15	36.10	-2	1,642	-0.12%
2024/03/20	1.1	35.93	1	35.75	35.70	0.1	1,651	0.01%
2024/03/19	0	35.75	1	35.75	35.75	-1	1,663	-0.06%
2024/03/18	0.1	35.68	5	35.93	35.75	-4.9	1,697	-0.29%
2024/03/15	0.1	36.00	0	0.00	35.80	0.1	1,748	0.01%
2024/03/14	7	36.57	3	35.78	36.50	4	1,744	0.23%
2024/03/13	7.3	37.07	9	35.93	35.75	-1.7	1,713	-0.10%
2024/03/12	9	37.07	11.7	36.82	36.80	-2.7	1,702	-0.16%
2024/03/08	6.8	35.88	1	36.30	35.35	5.8	1,694	0.34%
2024/03/07	15.4	37.21	7.3	37.34	36.70	8.1	1,669	0.48%
2024/03/06	11	37.25	16	37.43	36.95	-5	1,602	-0.31%
2024/03/05	41	36.80	28.2	35.74	37.30	12.8	1,526	0.84%
2024/03/04	0	0.00	56	35.30	35.50	-56	1,454	-3.85%
2024/03/01	0	34.85	6	34.85	34.70	-6	1,436	-0.42%
2024/02/29	0	34.55	6	34.82	35.00	-6	1,440	-0.42%
2024/02/27	1	34.70	19	34.85	34.65	-18	1,431	-1.26%
2024/02/26	11	33.85	0	0.00	34.25	11	1,419	0.77%
2024/02/23	8	34.00	1	34.15	33.85	7	1,402	0.50%
2024/02/22	11	33.96	0	0.00	34.25	11	1,400	0.79%
2024/02/21	4	34.15	2	34.15	34.00	2	1,405	0.14%
2024/02/20	3	34.38	1	34.30	34.30	2	1,410	0.14%
2024/02/19	40	34.75	6	34.70	34.60	34	1,412	2.41%
2024/02/16	10	34.55	9	34.73	34.70	1	1,403	0.07%
2024/02/15	3	33.20	7	32.69	33.70	-4	1,395	-0.28%
2024/02/05	1	33.90	0	0.00	33.85	1	1,389	0.07%
2024/02/02	1.1	33.96	0	0.00	34.05	1.1	1,396	0.08%
2024/02/01	2	34.53	0	0.00	34.45	2	1,397	0.15%
2024/01/31	5	34.65	0	0.00	34.65	5	1,398	0.36%
2024/01/30	0	34.75	10	34.83	34.90	-10	1,393	-0.72%
2024/01/29	1	34.90	0	0.00	34.90	1	1,392	0.07%
2024/01/25	5.2	35.04	1	35.05	34.80	4.2	1,392	0.30%
2024/01/24	1	35.60	2	35.55	35.65	-1	1,388	-0.07%
2024/01/23	2	34.95	0	0.00	34.85	2	1,388	0.14%
2024/01/19	3	34.65	0	0.00	34.65	3	1,385	0.22%
2024/01/18	3	34.91	0	0.00	34.60	3	1,382	0.22%
2024/01/17	1.1	35.28	0	0.00	35.00	1.1	1,389	0.08%
2024/01/16	2.2	35.84	7	36.03	35.50	-4.9	1,373	-0.35%
2024/01/15	1	36.60	0	0.00	36.50	1	1,353	0.07%
2024/01/12	3	36.91	15	36.62	36.30	-12	1,363	-0.88%
2024/01/11	5.1	37.08	4	36.88	36.80	1.1	1,350	0.08%
2024/01/10	9	37.70	4	38.10	37.60	5	1,310	0.38%
2024/01/09	17	37.99	17.8	38.22	37.50	-0.8	1,242	-0.07%
2024/01/08	8	37.27	10.1	37.28	37.45	-2.1	1,071	-0.20%
2024/01/05	14	36.14	1	36.20	36.00	13	1,006	1.29%
2024/01/04	1	36.00	0	0.00	35.85	1	982	0.10%
2024/01/03	2	36.38	2	36.45	36.50	0	980	0.00%
2024/01/02	0	0.00	1	36.70	36.75	-1	1,000	-0.10%
2023/12/29	0	0.00	2	35.75	35.75	-2	1,022	-0.20%
2023/12/27	0	0.00	1	36.00	36.00	-1	1,061	-0.09%
2023/12/26	5	35.79	0	0.00	35.95	5	1,065	0.47%
2023/12/25	7	36.41	4	35.96	35.95	3	1,048	0.29%
2023/12/21	1	35.15	0	0.00	35.15	1	1,004	0.10%
2023/12/20	0	0.00	1	35.60	35.30	-1	1,006	-0.10%
2023/12/19	15	35.18	0	0.00	34.95	15	1,004	1.49%
2023/12/18	2.1	35.56	5	35.82	35.55	-2.9	1,002	-0.29%
2023/12/15	2.1	35.95	14	36.66	35.80	-11.9	1,000	-1.19%
2023/12/14	3	36.02	0	0.00	35.85	3	987	0.30%
2023/12/13	7	36.61	0	0.00	36.10	7	983	0.71%
2023/12/12	3	36.55	22	36.34	36.70	-19	948	-2.00%
2023/12/11	0	0.00	8	35.16	35.25	-8	902	-0.89%
2023/12/08	2	34.75	5	34.70	34.60	-3	908	-0.33%
2023/12/07	1	34.80	3	35.10	34.70	-2	955	-0.21%
2023/12/06	2	35.45	0	0.00	35.25	2	964	0.21%
2023/12/05	4	35.88	18	35.88	35.95	-14	955	-1.46%
2023/12/04	4	35.40	15	35.51	35.65	-11	924	-1.19%
2023/12/01	13	35.31	2	35.40	35.40	11	915	1.20%
2023/11/30	3	35.87	21	35.84	35.80	-18	909	-1.98%
2023/11/29	0	0.00	2	35.10	35.15	-2	864	-0.23%
2023/11/28	2	35.18	8.1	34.94	34.85	-6.1	853	-0.72%
2023/11/27	1	34.50	1	34.75	34.35	0	847	0.00%
2023/11/24	1	34.05	3	34.05	34.00	-2	842	-0.24%
2023/11/23	2	34.60	2	34.35	34.15	0	843	0.00%
2023/11/22	0	0.00	1	34.05	34.20	-1	840	-0.12%
2023/11/21	0	0.00	2	33.85	33.75	-2	846	-0.24%
2023/11/20	25	34.33	14	34.35	34.00	11	855	1.29%
2023/11/17	5	34.20	5	34.05	34.00	0	851	0.00%
2023/11/16	0	0.00	3	33.27	33.50	-3	848	-0.35%
2023/11/15	0	0.00	54	33.06	33.15	-54	840	-6.42%
2023/11/14	0	0.00	2	32.45	32.35	-2	842	-0.24%
2023/11/13	8	31.79	0	0.00	31.80	8	860	0.93%
2023/11/10	7	32.06	1	31.80	31.80	6	858	0.70%
2023/11/09	17.1	32.46	0	0.00	32.60	17.1	859	1.99%
2023/11/08	0	0.00	8	34.37	33.70	-8	874	-0.91%
2023/11/06	0	0.00	17	33.80	33.75	-17	939	-1.81%
2023/11/03	0	0.00	2	33.28	33.40	-2	957	-0.21%
2023/11/02	8	32.17	4	32.50	32.70	4	955	0.42%
2023/11/01	7	31.84	0	0.00	31.85	7	954	0.73%
2023/10/31	2	32.06	6	33.64	32.05	-4	954	-0.42%
2023/10/27	12	33.08	2	33.20	33.00	10	967	1.03%
2023/10/26	0	0.00	7	32.11	32.45	-7	994	-0.70%
2023/10/25	3	32.65	2	32.53	32.55	1	1,002	0.10%
2023/10/24	2	32.35	0	0.00	32.35	2	1,000	0.20%
2023/10/23	0	0.00	5	32.80	32.50	-5	1,014	-0.49%
2023/10/20	21.1	31.89	1	32.25	32.30	20.1	1,043	1.92%
2023/10/19	6	32.90	1	33.05	32.95	5	1,066	0.47%
2023/10/18	24.1	33.61	5	33.85	33.25	19.1	1,075	1.77%
2023/10/16	4	34.10	0	0.00	34.05	4	1,083	0.37%
2023/10/13	2	34.50	11	34.54	34.40	-9	1,093	-0.82%
2023/10/12	4	34.25	0	0.00	34.40	4	1,102	0.36%
2023/10/11	3	34.40	0	0.00	34.25	3	1,113	0.27%
2023/10/06	8	34.68	1	34.75	34.85	7	1,126	0.62%
2023/10/05	1	34.80	23	35.39	34.90	-22	1,109	-1.98%
2023/10/04	12	34.04	0	0.00	33.95	12	1,092	1.10%
2023/10/03	3	34.79	1	34.55	34.30	2	1,102	0.19%
2023/10/02	5	34.55	0	0.00	34.55	5	1,153	0.44%
2023/09/27	17	34.81	0	0.00	34.75	17	1,209	1.41%
2023/09/26	4	35.40	4	35.55	35.20	0	1,235	0.00%
2023/09/21	7	34.90	5	34.90	34.85	2	1,323	0.15%
2023/09/20	1	35.70	0	0.00	35.25	1	1,334	0.08%
2023/09/18	0	0.00	1	36.35	36.25	-1	1,375	-0.07%
2023/09/14	2	36.35	3	36.37	36.20	-1	1,423	-0.07%
2023/09/13	7	36.06	0	0.00	36.05	7	1,436	0.49%
2023/09/12	2	36.25	24	36.65	36.15	-22	1,463	-1.50%
2023/09/11	5	35.46	14	35.93	35.10	-9	1,454	-0.62%
2023/09/08	10	34.82	1	34.90	34.75	9	1,453	0.62%
2023/09/07	12.1	35.35	0	0.00	35.00	12.1	1,491	0.81%
2023/09/05	0	0.00	4	35.70	35.80	-4	1,586	-0.25%
2023/08/31	0	0.00	4	35.93	35.70	-4	1,646	-0.24%
2023/08/30	0	0.00	10	34.78	35.55	-10	1,671	-0.60%
2023/08/29	4	33.80	0	0.00	34.10	4	1,691	0.24%
2023/08/28	3	33.90	15	33.95	33.90	-12	1,697	-0.71%
2023/08/25	12	34.60	1	34.30	34.35	11	1,707	0.65%
2023/08/24	6	35.29	0	0.00	35.10	6	1,714	0.35%
2023/08/23	3	36.05	0	0.00	35.95	3	1,716	0.17%
2023/08/18	1	36.25	4	35.85	35.60	-3	1,784	-0.17%
2023/08/17	1	35.95	12	35.50	36.00	-11	1,788	-0.62%
2023/08/16	0	33.93	2	34.80	34.75	-2	1,786	-0.11%
2023/08/15	1	34.50	7	34.53	34.50	-6	1,826	-0.33%
2023/08/14	24.1	33.69	2	33.45	33.90	22.1	1,867	1.18%
2023/08/11	19.1	35.07	3	35.17	34.65	16	1,864	0.86%
2023/08/10	41	35.90	2	36.05	35.45	39	1,840	2.12%
2023/08/09	13	37.37	8	38.24	37.10	5	1,815	0.28%
2023/08/08	11	37.17	1	37.10	37.10	10	1,815	0.55%
2023/08/07	0	37.75	3	37.80	37.75	-3	1,873	-0.16%
2023/08/04	8.2	37.80	5	38.02	37.85	3.2	1,907	0.17%
2023/08/02	7.2	37.56	0	0.00	37.55	7.2	1,955	0.37%
2023/08/01	0	38.54	0	0.00	38.45	0	1,993	0.00%
2023/07/31	17	38.51	3	39.13	38.75	14	2,134	0.66%
2023/07/28	0	0.00	7	38.11	38.25	-7	2,213	-0.32%
2023/07/27	2	38.15	1	38.30	38.25	1	2,230	0.04%
2023/07/26	9.1	37.99	3	38.38	37.85	6.1	2,248	0.27%
2023/07/25	5	37.00	7	37.82	38.20	-2	2,271	-0.09%
2023/07/24	17.2	36.64	21	36.79	36.50	-3.8	2,286	-0.17%
2023/07/21	25.1	37.75	3	37.75	37.70	22.1	2,288	0.96%
2023/07/20	1	38.05	10	38.07	38.00	-9	2,325	-0.39%
2023/07/19	3	37.90	30	38.00	37.80	-27	2,346	-1.15%
2023/07/18	37	38.22	1	38.15	38.15	36	2,410	1.50%
2023/07/17	1	37.95	2	38.85	38.85	-1	2,494	-0.04%
2023/07/14	6	38.66	0	0.00	38.45	6	2,548	0.24%
2023/07/13	0	0.00	1	38.55	38.55	-1	2,629	-0.04%
2023/07/12	2	38.10	1	38.30	38.20	1	2,683	0.04%
2023/07/11	1.1	38.02	1	38.45	38.00	0.1	2,786	0.00%
2023/07/10	5.2	38.32	1	38.35	38.35	4.2	3,103	0.13%
2023/07/07	33.5	38.57	0	0.00	38.55	33.5	3,329	1.01%
2023/07/06	4	40.26	0	0.00	40.10	4	3,334	0.12%
2023/07/05	1	40.40	6	40.52	40.45	-5	3,396	-0.15%
2023/07/04	15.2	40.76	1	40.65	40.60	14.2	3,497	0.41%
2023/07/03	1.4	41.30	9	41.46	41.30	-7.6	3,772	-0.20%
2023/06/30	27	41.71	10	41.56	41.70	17	4,439	0.38%
2023/06/29	5	40.65	9	40.57	40.65	-4	4,734	-0.08%
2023/06/28	30	40.70	0	0.00	40.55	30	4,749	0.63%
2023/06/27	4	40.28	2	40.48	40.60	2	4,810	0.04%
2023/06/26	2	40.85	51	40.72	40.90	-49	4,849	-1.01%
2023/06/21	3	40.30	1	40.60	40.35	2	4,851	0.04%
2023/06/20	2	40.48	0	0.00	40.50	2	4,856	0.04%
2023/06/19	2	40.25	2	40.35	40.90	0	4,858	0.00%
2023/06/16	13	40.46	2	40.45	40.35	11	4,861	0.23%
2023/06/15	7	40.71	11	40.65	40.75	-4	4,831	-0.08%
2023/06/14	15	41.35	0	0.00	41.45	15	4,806	0.31%
2023/06/13	5	40.54	0	0.00	40.65	5	4,812	0.10%
2023/06/12	18	41.02	15	41.12	40.80	3	4,789	0.06%
2023/06/09	13	41.60	13	41.70	41.65	0	4,768	0.00%
2023/06/08	17	42.51	0	0.00	42.25	17	4,755	0.36%
2023/06/07	1	43.50	15	43.48	43.30	-14	4,805	-0.29%
2023/06/06	5	42.92	0	0.00	42.95	5	4,900	0.10%
2023/06/05	9	43.22	19	43.44	43.40	-10	4,962	-0.20%
2023/06/02	32	43.05	7	43.14	43.00	25	4,968	0.50%
2023/06/01	1	42.70	0	0.00	42.80	1	4,982	0.02%
2023/05/31	2	42.65	5	42.83	42.70	-3	4,997	-0.06%
2023/05/30	2	42.38	1	42.05	42.10	1	4,999	0.02%
2023/05/29	3	42.35	12	42.46	42.45	-9	5,000	-0.18%
2023/05/26	5	42.05	8	42.00	41.95	-3	5,048	-0.06%
2023/05/25	12	42.86	0	0.00	42.60	12	5,041	0.24%
2023/05/23	1	43.55	8	43.70	43.25	-7	5,171	-0.14%
2023/05/22	4	42.75	9	43.39	43.55	-5	5,227	-0.10%
2023/05/19	12	43.02	6	43.73	42.75	6	5,240	0.11%
2023/05/18	24	43.49	29	43.62	43.50	-5	5,227	-0.10%
2023/05/17	0	0.00	4	42.84	42.80	-4	5,264	-0.08%
2023/05/16	2	42.30	4	42.33	42.30	-2	5,268	-0.04%
2023/05/15	4	41.80	3	41.92	42.00	1	5,303	0.02%
2023/05/12	8	41.78	0	0.00	42.10	8	5,360	0.15%
2023/05/11	24.1	41.74	3	41.55	41.60	21.1	5,493	0.38%
2023/05/10	20.1	42.81	0	0.00	42.85	20.1	5,535	0.36%
2023/05/09	16	43.34	1	43.30	43.10	15	5,702	0.26%
2023/05/08	8	44.24	31	44.20	44.20	-23	5,686	-0.40%
2023/05/05	22	44.77	34.1	45.09	44.50	-12.1	5,678	-0.21%
2023/05/04	2	44.45	41.2	44.02	44.15	-39.2	5,590	-0.70%
2023/05/03	20	42.64	0	0.00	42.25	20	5,580	0.36%
2023/05/02	1	43.20	14.1	43.57	43.20	-13.1	5,625	-0.23%
2023/04/28	18	43.20	7	43.23	43.10	11	5,616	0.20%
2023/04/27	6	42.64	25	42.58	43.25	-19	5,579	-0.34%
2023/04/26	28	42.28	1	42.45	42.90	27	5,543	0.49%
2023/04/25	10	42.47	10	42.37	42.10	0	5,505	0.00%
2023/04/24	11	42.45	0	0.00	42.25	11	5,459	0.20%
2023/04/21	22	42.80	3	43.20	42.05	19	5,467	0.35%
2023/04/20	53.4	43.94	32	44.04	43.50	21.4	5,397	0.40%
2023/04/19	29.5	44.44	3	44.70	44.25	26.5	5,314	0.50%
2023/04/18	14	44.60	2	44.65	44.50	12	5,249	0.23%
2023/04/17	2	45.70	64	45.73	45.85	-62	5,204	-1.19%
2023/04/14	39	45.32	21	45.18	45.00	18	5,141	0.35%
2023/04/13	30	47.26	16.1	46.24	46.00	13.9	5,034	0.28%
2023/04/12	55	47.25	15.2	46.98	47.50	39.8	4,688	0.85%
2023/04/11	0	0.00	4	45.26	45.95	-4	4,455	-0.09%
2023/04/10	8	45.37	14	45.58	45.05	-6	4,405	-0.14%
2023/04/07	14	45.56	54	45.54	45.90	-40	4,316	-0.93%
2023/04/06	23	46.67	18	46.53	46.30	5	4,189	0.12%
2023/03/31	83	45.96	91.2	46.00	46.35	-8.2	3,907	-0.21%
2023/03/30	21	44.54	62.1	44.62	44.30	-41.1	3,218	-1.28%
2023/03/29	8	42.52	3	43.23	42.90	5	2,873	0.17%
2023/03/28	8	42.93	25.1	42.54	42.65	-17.1	2,877	-0.59%
2023/03/27	0	0.00	18	43.33	43.50	-18	2,812	-0.64%
2023/03/24	1	43.05	0	0.00	42.65	1	2,772	0.04%
2023/03/23	14	42.59	20	42.79	42.80	-6	2,771	-0.22%
2023/03/22	14	42.34	8	42.55	42.65	6	2,774	0.22%
2023/03/21	0.1	42.00	5	42.00	42.30	-5	2,779	-0.18%
2023/03/20	1	41.70	14	41.64	41.60	-13	2,788	-0.47%
2023/03/17	5.1	40.95	1	41.00	41.05	4.1	2,934	0.14%
2023/03/16	9	40.69	0	0.00	40.45	9	2,989	0.30%
2023/03/15	0	0.00	7	41.96	41.70	-7	3,104	-0.23%
2023/03/14	3	41.22	7	41.34	41.00	-4	3,369	-0.12%
2023/03/13	7	40.39	3	41.08	41.20	4	3,547	0.11%
2023/03/10	28	41.92	4	41.94	41.80	24	3,666	0.65%
2023/03/09	24	43.60	39	43.51	43.00	-15	3,806	-0.39%
2023/03/08	9	43.92	15	44.03	44.20	-6	3,857	-0.16%
2023/03/07	8	43.45	2	43.38	43.50	6	3,828	0.16%
2023/03/06	3	42.98	3.2	43.44	43.55	-0.2	3,847	0.00%
2023/03/03	1	42.40	6	42.30	42.50	-5	3,820	-0.13%
2023/03/02	25	42.28	0	0.00	42.10	25	3,812	0.66%
2023/03/01	1	42.20	1	42.50	42.20	0	3,834	0.00%
2023/02/24	19	42.21	55	42.19	41.85	-36	3,842	-0.94%
2023/02/23	3	43.08	2.1	43.10	43.00	0.9	3,805	0.02%
2023/02/22	38	42.88	6	42.79	42.90	32	3,824	0.84%
2023/02/21	27	44.21	45	44.76	44.00	-18	3,899	-0.46%
2023/02/20	5	43.81	21.1	44.23	44.30	-16.1	3,878	-0.42%
2023/02/17	1	43.30	20.1	43.47	43.70	-19	3,834	-0.50%
2023/02/16	2	43.30	20	43.38	43.40	-18	3,842	-0.47%
2023/02/15	97.1	43.12	9	43.25	42.70	88.1	3,947	2.23%
2023/02/14	1	43.20	0	0.00	42.90	1	3,942	0.03%
2023/02/13	11	42.67	1	43.15	43.40	10	3,999	0.25%
2023/02/10	3.2	43.20	2	43.15	43.10	1.2	4,026	0.03%
2023/02/09	17	44.21	50	44.31	43.80	-33	4,009	-0.82%
2023/02/08	6	43.45	40	43.58	43.60	-34	3,868	-0.88%
2023/02/07	31.2	43.09	44	43.38	43.00	-12.8	3,791	-0.34%
2023/02/06	45	42.03	26	42.62	41.65	19	3,598	0.53%
2023/02/03	11	42.93	14	42.75	42.55	-3	3,574	-0.08%
2023/02/02	13	42.58	73	42.72	42.65	-60	3,545	-1.69%
2023/02/01	19	42.34	4	42.66	42.00	15	3,507	0.43%
2023/01/31	6	41.48	36	41.59	41.85	-30	3,415	-0.88%
2023/01/30	0.1	40.40	13	40.30	40.55	-12.9	3,377	-0.38%
2023/01/16	0	0.00	10	39.25	39.20	-10	3,387	-0.30%
2023/01/13	0	0.00	1	39.85	39.75	-1	3,396	-0.03%
2023/01/12	5	40.10	1	39.90	39.80	4	3,474	0.12%
2023/01/11	2	40.30	7.5	41.21	40.30	-5.5	3,543	-0.16%
2023/01/10	6	40.23	0	0.00	40.20	6	3,518	0.17%
2023/01/09	2	40.40	45	40.17	40.50	-43	3,518	-1.22%
2023/01/06	0	0.00	1	39.60	39.80	-1	3,515	-0.03%
2023/01/05	27	40.16	13	40.17	39.80	14	3,528	0.40%
2023/01/04	12	39.28	2	39.45	39.10	10	3,485	0.29%
2023/01/03	0	0.00	2	39.13	39.00	-2	3,487	-0.06%
2022/12/30	1	38.50	0	0.00	38.30	1	3,502	0.03%
2022/12/29	6	38.01	0	0.00	38.35	6	3,502	0.17%
2022/12/28	8	38.44	3	38.53	38.00	5	3,531	0.14%
2022/12/27	1	40.15	1.3	39.73	39.60	-0.3	3,502	-0.01%
2022/12/26	1	39.40	3	39.65	39.65	-2	3,502	-0.06%
2022/12/23	20	39.52	0.1	39.70	39.50	19.9	3,519	0.57%
2022/12/22	1	40.20	0	0.00	40.25	1	3,509	0.03%
2022/12/21	1	40.25	7	40.17	39.95	-6	3,529	-0.17%
2022/12/20	10	40.38	2	39.85	39.80	8	3,548	0.23%
2022/12/16	15	41.02	0	0.00	40.95	15	3,554	0.42%
2022/12/15	6	41.78	4	42.13	41.70	2	3,543	0.06%
2022/12/14	10.1	41.70	11	41.68	41.65	-0.9	3,554	-0.03%
2022/12/13	7	40.79	1	40.85	40.50	6	3,514	0.17%
2022/12/12	5	41.07	0	0.00	41.10	5	3,510	0.14%
2022/12/09	14	41.91	5	41.35	41.05	9	3,507	0.26%
2022/12/08	3	43.75	7	44.16	43.45	-4	3,377	-0.12%
2022/12/07	61	43.86	16	43.36	43.05	45	3,335	1.35%
2022/12/06	94	45.24	62	45.73	44.70	32	3,263	0.98%
2022/12/05	38	44.86	71	45.36	44.70	-33	3,003	-1.10%
2022/12/02	17	44.66	72	44.71	44.60	-55	2,832	-1.94%
2022/12/01	18	44.15	116	44.42	44.50	-98	2,700	-3.63%	大賣/
2022/11/30	13	43.09	69	42.86	42.85	-56	2,556	-2.19%
2022/11/29	7	41.49	3.1	41.54	41.50	3.9	2,524	0.15%
2022/11/28	0	0.00	3	41.27	41.60	-3	2,583	-0.12%
2022/11/25	2	40.38	8	40.68	40.05	-6	2,751	-0.22%
2022/11/24	6	40.18	3	40.17	40.25	3	2,922	0.10%
2022/11/23	15	40.07	0	0.00	39.85	15	2,988	0.50%
2022/11/22	30	40.80	1	40.90	40.50	29	2,995	0.97%
2022/11/21	2	41.50	6.5	41.33	41.05	-4.5	3,026	-0.15%
2022/11/18	14	41.42	8	41.51	41.00	6	3,041	0.20%
2022/11/17	30	42.22	55	42.15	42.10	-25	3,030	-0.83%
2022/11/16	32	41.11	44	41.35	41.25	-12	2,924	-0.41%
2022/11/15	26	40.77	8	40.73	40.35	18	2,859	0.63%
2022/11/14	6	40.65	4	40.83	40.60	2	2,875	0.07%
2022/11/11	3.6	41.00	15	40.94	41.40	-11.4	2,872	-0.40%
2022/11/10	4	40.24	71	40.54	41.00	-67	2,796	-2.40%
2022/11/09	19	40.17	30	40.06	39.65	-11	2,883	-0.38%
2022/11/08	12	39.77	26	39.98	39.60	-14	2,859	-0.49%
2022/11/07	22	38.81	6	39.12	38.80	16	2,811	0.57%
2022/11/04	0	0.00	4	38.43	38.50	-4	2,815	-0.14%
2022/11/03	2	38.15	32	37.99	38.20	-30	2,878	-1.04%
2022/11/02	19	37.52	6	37.69	37.55	13	2,908	0.45%
2022/11/01	4	37.18	15	36.91	37.25	-11	2,951	-0.37%
2022/10/31	2	36.75	1	36.55	36.40	1	2,967	0.03%
2022/10/28	4	36.15	0	0.00	36.50	4	2,983	0.13%
2022/10/27	1	37.35	2	37.60	37.65	-1	2,988	-0.03%
2022/10/26	14	37.78	0	0.00	37.05	14	3,055	0.46%
2022/10/25	1	38.40	3	38.55	38.45	-2	3,084	-0.06%
2022/10/24	0	0.00	10	38.40	38.20	-10	3,116	-0.32%
2022/10/21	10	38.06	0	0.00	37.60	10	3,166	0.32%
2022/10/20	18	38.86	3	39.07	38.00	15	3,197	0.47%
2022/10/19	3	39.12	46	38.92	38.90	-43	3,194	-1.35%
2022/10/18	0	0.00	1	37.20	37.00	-1	3,188	-0.03%
2022/10/17	3	35.43	2	36.15	36.55	1	3,312	0.03%
2022/10/14	6	36.39	1	36.35	36.35	5	3,355	0.15%
2022/10/13	43	35.81	2	37.05	34.90	41	3,402	1.20%
2022/10/12	1	37.55	0	0.00	37.15	1	3,431	0.03%
2022/10/11	11	37.23	0	0.00	37.20	11	3,473	0.32%
2022/10/07	7	39.78	8	39.39	39.10	-1	3,544	-0.03%
2022/10/06	1	38.90	0	0.00	38.90	1	3,668	0.03%
2022/10/05	14	39.55	5	40.12	38.70	9	3,719	0.24%
2022/10/04	0	0.00	6	38.40	38.45	-6	3,730	-0.16%
2022/10/03	0	0.00	4	37.83	37.65	-4	3,741	-0.11%
2022/09/30	9	36.97	12	37.46	38.10	-3	3,801	-0.08%
2022/09/29	23	36.52	0	0.00	36.25	23	3,827	0.60%
2022/09/28	95	36.47	0	0.00	35.90	95	3,859	2.46%
2022/09/27	44	37.02	1	37.50	37.40	43	3,866	1.11%
2022/09/26	40	38.00	0	0.00	37.50	40	3,884	1.03%
2022/09/23	4	39.35	0	0.00	39.00	4	3,951	0.10%
2022/09/22	6	39.00	0	0.00	39.65	6	3,997	0.15%
2022/09/21	30	39.42	3	39.38	39.55	27	4,029	0.67%
2022/09/20	1	40.40	4	40.40	40.35	-3	4,098	-0.07%
2022/09/19	20	40.38	24	40.00	40.05	-4	4,252	-0.09%
2022/09/16	17	41.03	1	40.85	40.70	16	4,372	0.37%
2022/09/15	13	41.77	62	41.74	41.60	-49	4,449	-1.10%
2022/09/14	14	41.97	3	41.80	42.45	11	4,515	0.24%
2022/09/13	22	42.26	26	42.38	42.80	-4	4,599	-0.09%
2022/09/12	8	42.00	6	41.83	41.90	2	4,685	0.04%
2022/09/08	4	41.79	1	41.90	41.55	3	4,817	0.06%
2022/09/07	10	41.43	4	41.30	41.20	6	5,027	0.12%
2022/09/06	14	41.05	18	41.37	40.80	-4	5,431	-0.07%
2022/09/05	67	43.03	15	43.64	41.85	52	5,500	0.95%
2022/09/02	6	43.89	20	43.90	44.00	-14	5,465	-0.26%
2022/09/01	19	43.53	31	43.99	42.60	-12	5,552	-0.22%
2022/08/31	17	43.71	46	43.46	43.70	-29	5,750	-0.50%
2022/08/30	39	41.81	13	41.88	42.15	26	5,832	0.45%
2022/08/29	17	40.24	2	40.55	40.45	15	6,552	0.23%
2022/08/26	2	41.85	14	41.81	41.80	-12	6,924	-0.17%
2022/08/25	5	40.71	2	41.20	40.95	3	7,712	0.04%
2022/08/24	3	40.83	0	0.00	40.35	3	7,971	0.04%
2022/08/23	18	40.45	11	41.04	41.00	7	8,142	0.09%
2022/08/22	10	40.88	4	41.26	40.75	6	8,267	0.07%
2022/08/19	21	41.92	12	42.05	41.25	9	8,258	0.11%
2022/08/18	2	41.70	24	41.47	41.60	-22	8,270	-0.27%
2022/08/17	29	41.06	4	41.33	41.10	25	8,253	0.30%
2022/08/16	21	41.88	41	42.38	41.75	-20	8,245	-0.24%
2022/08/15	5	41.30	42	41.30	41.50	-37	8,183	-0.45%
2022/08/12	1	40.25	2	40.30	40.25	-1	8,134	-0.01%
2022/08/11	7	41.41	5	40.31	40.10	2	8,125	0.02%
2022/08/10	1	40.80	27	41.14	40.75	-26	8,086	-0.32%
2022/08/09	0	0.00	52	40.26	40.65	-52	8,024	-0.65%
2022/08/08	3	39.70	51	39.47	39.80	-48	7,978	-0.60%
2022/08/05	1	38.25	27	38.33	38.55	-26	7,939	-0.33%
2022/08/04	55	37.05	16	36.96	37.25	39	7,932	0.49%
2022/08/03	62	38.06	12	38.09	37.60	50	7,932	0.63%
2022/08/02	109	38.39	26	38.28	38.30	83	7,931	1.05%	大買/
2022/08/01	12.1	39.85	25	39.83	39.75	-12.9	7,891	-0.16%
2022/07/29	14	39.45	37	39.33	39.15	-23	7,858	-0.29%
2022/07/28	7	38.95	28	38.98	38.70	-21	7,851	-0.27%
2022/07/27	57	37.87	13	38.13	38.55	44	7,808	0.56%
2022/07/26	33	38.47	52	38.65	38.15	-19	7,807	-0.24%
2022/07/25	17	37.81	30	37.88	38.00	-13	7,763	-0.17%
2022/07/22	28	37.12	56	37.59	37.05	-28	7,746	-0.36%
2022/07/21	39	35.30	5	35.91	36.15	34	7,640	0.44%
2022/07/20	16	36.27	57	36.02	35.50	-41	7,618	-0.54%
2022/07/19	5	35.35	11	36.01	36.10	-6	7,579	-0.08%
2022/07/18	18	35.84	23	36.13	35.65	-5	7,549	-0.07%
2022/07/15	31	35.18	6	35.48	35.50	25	7,534	0.33%
2022/07/14	110	34.52	98	35.06	35.75	12	7,460	0.16%	大買/
2022/07/13	27	37.95	5	37.72	37.30	22	7,326	0.30%
2022/07/12	12	37.95	2	37.68	37.40	10	7,309	0.14%
2022/07/11	6	39.64	7	39.79	39.70	-1	7,307	-0.01%
2022/07/08	34	39.80	18	40.11	39.55	16	7,343	0.22%
2022/07/07	9	38.21	3	38.02	38.45	6	7,713	0.08%
2022/07/06	8	38.95	4	39.66	37.80	4	7,847	0.05%
2022/07/05	10.2	38.99	22	39.49	39.80	-11.8	8,146	-0.14%
2022/07/04	13	38.94	2	38.88	38.80	11	8,498	0.13%
2022/07/01	52	40.39	12	40.57	38.80	40	8,901	0.45%
2022/06/30	52.2	42.55	27	41.95	41.70	25.2	8,885	0.28%
2022/06/29	21	43.67	6	43.88	43.50	15	9,490	0.16%
2022/06/28	50	44.93	22	45.10	44.25	28	9,690	0.29%
2022/06/27	9	45.78	29	45.79	45.60	-20	9,628	-0.21%
2022/06/24	33.2	43.96	83	44.19	44.85	-49.8	9,490	-0.52%
2022/06/23	64	42.11	18	42.91	42.75	46	9,384	0.49%
2022/06/22	15.1	44.33	12	44.17	42.80	3.1	9,358	0.03%
2022/06/21	30	44.07	17	44.99	45.45	13	9,373	0.14%
2022/06/20	124	43.84	15	44.33	42.65	109	9,360	1.16%	大買/鉅額交易
2022/06/17	55	45.29	86	45.37	45.90	-31	9,340	-0.33%
2022/06/16	106	46.37	58	47.60	45.05	48	9,253	0.52%	大買/
2022/06/15	94	47.71	64	47.82	46.50	30	9,064	0.33%
2022/06/14	14.1	46.00	17	46.23	46.80	-2.9	8,648	-0.03%
2022/06/13	44.2	45.54	25	45.85	46.25	19.2	8,523	0.23%
2022/06/10	26.1	47.14	13	47.26	46.85	13.1	8,453	0.15%
2022/06/09	62	47.24	53	47.29	46.90	9	8,270	0.11%
2022/06/08	58	46.52	49.3	46.61	46.45	8.8	7,865	0.11%
2022/06/07	78.3	47.86	96	47.87	46.80	-17.8	7,610	-0.23%
2022/06/06	78.1	46.34	45	46.22	46.00	33.1	6,831	0.48%
2022/06/02	58	46.27	176	46.29	47.15	-118	6,442	-1.83%	大賣/鉅額交易
2022/06/01	9	43.73	79	44.20	43.25	-70	5,640	-1.24%
2022/05/31	7	43.17	50.8	42.92	43.30	-43.8	5,373	-0.81%
2022/05/30	21	42.17	93	42.14	42.30	-72	5,287	-1.36%
2022/05/27	1	40.45	1	40.70	40.60	0	5,150	0.00%
2022/05/26	10	41.14	13	41.15	40.00	-3	5,173	-0.06%
2022/05/25	12	39.90	1	40.00	40.00	11	5,144	0.21%
2022/05/24	43	40.15	16	39.92	39.25	27	5,178	0.52%
2022/05/23	4	40.59	40	41.25	40.70	-36	5,144	-0.70%
2022/05/20	4	39.00	7	39.35	39.05	-3	5,081	-0.06%
2022/05/19	22	38.14	0	0.00	38.95	22	5,095	0.43%
2022/05/18	1	39.00	6	39.08	38.90	-5	5,098	-0.10%
2022/05/17	0	0.00	4	38.80	38.60	-4	5,143	-0.08%
2022/05/16	14	38.29	1	38.25	38.10	13	5,226	0.25%
2022/05/13	2	38.50	3	38.30	38.10	-1	5,261	-0.02%
2022/05/12	18	38.01	7	38.74	38.00	11	5,301	0.21%
2022/05/11	7	39.16	2	39.28	38.85	5	5,332	0.09%
2022/05/10	22	38.83	2	38.80	39.00	20	5,427	0.37%
2022/05/09	43	39.89	5	38.90	38.90	38	5,506	0.69%
2022/05/06	17	40.01	8	40.31	40.85	9	5,774	0.16%
2022/05/05	5	40.72	14	40.80	40.85	-9	6,053	-0.15%
2022/05/04	19	39.83	3	39.98	39.80	16	6,258	0.26%
2022/05/03	9	40.36	20	40.58	40.20	-11	6,536	-0.17%
2022/04/29	9	39.72	4.1	40.09	39.50	4.9	6,569	0.08%
2022/04/28	12	40.00	3	40.65	39.30	9	6,630	0.14%
2022/04/27	12	39.30	2	39.50	39.40	10	6,799	0.15%
2022/04/26	21	40.35	5	40.85	40.50	16	6,956	0.23%
2022/04/25	13	40.70	4	41.30	40.85	9	6,974	0.13%
2022/04/22	8	41.98	4	42.09	41.70	4	7,011	0.06%
2022/04/21	5	42.12	6	41.90	42.10	-1	7,023	-0.01%
2022/04/20	14	41.53	0	0.00	41.00	14	7,015	0.20%
2022/04/19	0	0.00	2.1	40.97	41.00	-2.1	7,040	-0.03%
2022/04/18	6	40.79	8.2	40.79	40.35	-2.2	7,054	-0.03%
2022/04/15	5	42.21	5	42.05	41.80	0	7,040	0.00%
2022/04/14	16	42.78	22	42.92	43.10	-6	7,033	-0.09%
2022/04/13	69	44.35	88	44.43	43.75	-19	7,047	-0.27%
2022/04/12	42	42.79	30	43.40	43.45	12	6,629	0.18%
2022/04/11	107	43.19	50.4	43.95	42.55	56.6	6,476	0.87%	大買/
2022/04/08	96	43.01	45	43.20	43.80	51	6,156	0.83%
2022/04/07	50	43.08	142	43.30	42.95	-92	5,796	-1.59%	大賣/
2022/04/06	60	40.62	8	40.62	40.40	52	5,378	0.97%
2022/04/01	165	43.15	87.6	43.66	41.50	77.4	5,326	1.45%	大買/
2022/03/31	34	41.91	111.7	42.23	42.70	-77.7	4,699	-1.65%	大賣/
2022/03/30	18	40.86	17.2	40.79	40.95	0.8	4,508	0.02%
2022/03/29	15	40.34	13	40.30	39.90	2	4,507	0.04%
2022/03/28	39	39.98	15	40.54	40.65	24	4,522	0.53%
2022/03/25	12	41.44	34	41.34	41.15	-22	4,505	-0.49%
2022/03/24	39	41.10	8	40.87	40.55	31	4,467	0.69%
2022/03/23	8	41.16	28	41.35	41.25	-20	4,439	-0.45%
2022/03/22	20	41.18	36	41.18	41.15	-16	4,403	-0.36%
2022/03/21	7	39.86	33	40.15	40.35	-26	4,325	-0.60%
2022/03/18	23	39.29	22	39.71	39.05	1	4,386	0.02%
2022/03/17	6	38.83	8	38.82	38.80	-2	4,468	-0.04%
2022/03/16	6	38.08	4	38.08	37.75	2	4,609	0.04%
2022/03/15	19	37.84	57.1	37.86	37.50	-38.1	4,702	-0.81%
2022/03/14	5.2	38.80	6	38.28	38.20	-0.8	4,761	-0.02%
2022/03/11	4	37.90	8	38.06	38.15	-4	4,926	-0.08%
2022/03/10	7	38.71	7	38.75	38.30	0	5,070	0.00%
2022/03/09	4.1	37.20	15	37.41	37.75	-10.9	5,219	-0.21%
2022/03/08	38	36.11	3	37.00	36.00	35	5,317	0.66%
2022/03/07	7	37.65	1	37.10	37.10	6	5,357	0.11%
2022/03/04	19	39.40	0	0.00	39.05	19	5,446	0.35%
2022/03/03	17	40.90	13	40.96	39.80	4	5,537	0.07%
2022/03/02	11	39.85	8	40.08	39.95	3	5,566	0.05%
2022/03/01	11	40.37	20	40.31	40.50	-9	5,708	-0.16%
2022/02/25	7	38.86	4	39.30	38.80	3	6,023	0.05%
2022/02/24	67	38.94	2	39.40	38.60	65	6,108	1.06%
2022/02/23	11	40.00	9	40.44	40.55	2	6,144	0.03%
2022/02/22	37	40.12	5	39.85	39.70	32	6,348	0.50%
2022/02/21	14	40.96	83	40.95	40.80	-69	6,731	-1.03%
2022/02/18	5	40.09	23	40.92	40.85	-18	6,936	-0.26%
2022/02/17	15.4	41.42	8	41.06	40.85	7.4	7,449	0.10%
2022/02/16	10	41.63	25	41.91	42.05	-15	7,729	-0.19%
2022/02/15	9.3	40.51	17	40.78	40.35	-7.8	7,766	-0.10%
2022/02/14	9	39.65	4	39.59	39.40	5	7,968	0.06%
2022/02/11	11.2	40.89	15	41.08	40.75	-3.8	8,079	-0.05%
2022/02/10	41.3	41.63	26	42.03	41.60	15.3	8,150	0.19%
2022/02/09	11.1	42.03	23.2	42.40	42.00	-12.1	8,151	-0.15%
2022/02/08	43.2	42.19	55	42.62	42.50	-11.8	8,338	-0.14%
2022/02/07	37	41.00	86	41.66	41.90	-49	8,113	-0.60%
2022/01/26	57	39.81	77	39.84	39.30	-20	7,866	-0.25%
2022/01/25	35.1	39.46	59	39.75	38.50	-23.9	7,821	-0.31%
2022/01/24	40	36.73	11	37.92	38.20	29	7,673	0.38%
2022/01/21	17	39.09	15	39.31	38.90	2	7,730	0.03%
2022/01/20	33	39.54	35.3	39.69	39.45	-2.2	7,757	-0.03%
2022/01/19	45.1	38.32	71.6	38.33	38.20	-26.6	7,660	-0.35%
2022/01/18	16	36.83	5	36.93	36.85	11	7,727	0.14%
2022/01/17	11	36.25	42	36.33	37.05	-31	7,792	-0.40%
2022/01/14	62.1	34.00	9	34.32	34.45	53.1	7,750	0.69%
2022/01/13	13	35.14	11	35.33	35.10	2	7,752	0.03%
2022/01/12	22.2	35.64	1	35.45	35.50	21.1	7,751	0.27%
2022/01/11	88.1	36.69	7	36.78	36.45	81.1	7,759	1.04%
2022/01/10	10	37.12	12	37.52	37.45	-2	7,749	-0.03%
2022/01/07	57.2	38.10	14	37.45	37.30	43.2	7,774	0.56%
2022/01/06	58.4	38.98	11	38.97	38.50	47.4	7,781	0.61%
2022/01/05	0	0.00	6	39.96	39.90	-6	7,727	-0.08%
2022/01/04	1	39.85	1	40.35	39.85	0	7,774	0.00%
2022/01/03	9	39.76	2	39.97	39.70	7	7,792	0.09%
2021/12/30	5	39.90	3	40.07	39.95	2	7,824	0.03%
2021/12/29	12	40.17	46.7	40.12	40.05	-34.7	7,915	-0.44%
2021/12/28	13	40.82	31	40.53	40.40	-18	8,243	-0.22%
2021/12/27	3	40.30	48	40.37	40.30	-45	8,295	-0.54%
2021/12/24	13	40.26	0	0.00	39.95	13	8,359	0.16%
2021/12/23	10	41.20	33.3	41.32	41.15	-23.2	8,360	-0.28%
2021/12/22	14	41.57	11	41.72	41.40	3	8,433	0.04%
2021/12/21	5	41.00	25	40.97	40.95	-20	8,597	-0.23%
2021/12/20	8	40.64	3	40.77	41.05	5	8,603	0.06%
2021/12/17	19.1	40.31	5	40.18	40.00	14.1	8,562	0.16%
2021/12/16	9	41.00	1	41.20	41.20	8	8,485	0.09%
2021/12/15	10	40.97	0	0.00	41.15	10	8,434	0.12%
2021/12/14	40.2	41.27	2	41.00	40.90	38.2	8,390	0.45%
2021/12/13	17	43.18	7	44.37	43.00	10	8,274	0.12%
2021/12/10	73	42.81	10	43.16	44.50	63	8,162	0.77%
2021/12/09	14	46.00	1	45.80	44.50	13	8,038	0.16%
2021/12/08	0	45.60	6	45.97	45.15	-6	7,958	-0.08%
2021/12/07	11	45.06	41	45.45	45.85	-30	7,912	-0.38%
2021/12/06	7	45.59	43	45.11	45.45	-36	7,813	-0.46%
2021/12/03	12	44.43	49	44.52	44.50	-37	7,663	-0.48%
2021/12/02	34	43.30	20	43.72	43.05	14	7,505	0.19%
2021/12/01	1	43.65	22	43.75	43.40	-21	7,396	-0.28%
2021/11/30	29	43.77	59	43.92	43.40	-30	7,356	-0.41%
2021/11/29	51	41.50	52	42.00	42.25	-1	7,265	-0.01%
2021/11/26	47	43.30	66	44.06	42.90	-19	7,148	-0.27%
2021/11/25	81	44.74	20	45.09	44.95	61	7,006	0.87%
2021/11/24	63	44.82	104.2	44.72	45.15	-41.2	6,847	-0.60%	大賣/
2021/11/23	46	42.44	19	42.92	42.05	27	6,516	0.41%
2021/11/22	7	43.66	2	43.50	43.00	5	6,432	0.08%
2021/11/19	41.2	43.43	54	43.63	43.65	-12.8	6,353	-0.20%
2021/11/18	58	44.91	108	44.91	44.10	-50	6,144	-0.81%	大賣/
2021/11/17	25	43.35	66	43.72	43.50	-41	5,726	-0.72%
2021/11/16	193.4	43.64	125	43.50	42.05	68.4	5,502	1.24%	大買/大賣/
2021/11/15	52	40.55	116	40.68	41.55	-64	4,984	-1.28%	大賣/
2021/11/12	52	38.90	50	38.19	37.80	2	4,667	0.04%
2021/11/11	85	40.38	97	41.08	39.00	-12	4,548	-0.26%
2021/11/10	67	39.22	80	39.72	39.50	-13	4,331	-0.30%
2021/11/09	37	38.94	30	39.12	38.85	7	4,179	0.17%
2021/11/08	34	38.77	11	39.69	38.00	23	4,063	0.57%
2021/11/05	17	39.24	72	39.52	39.80	-55	3,986	-1.38%
2021/11/04	11	37.95	27	37.93	38.20	-16	3,769	-0.42%
2021/11/03	16	37.20	4	37.25	37.00	12	3,715	0.32%
2021/11/02	19	37.25	28	37.20	37.10	-9	3,701	-0.24%
2021/11/01	38	38.44	43	38.34	37.70	-5	3,523	-0.14%
2021/10/29	42	36.74	103	37.00	37.10	-61	3,433	-1.78%	大賣/
2021/10/28	38	36.63	45	36.78	35.70	-7	3,373	-0.21%
2021/10/27	40	36.00	95	36.03	36.60	-55	3,439	-1.60%
2021/10/26	40	35.38	48	35.51	35.70	-8	3,391	-0.24%
2021/10/25	31	33.65	39	33.82	33.85	-8	3,153	-0.25%
2021/10/22	10	31.84	13	31.89	32.00	-3	3,071	-0.10%
2021/10/21	8	32.28	5	33.50	32.25	3	3,112	0.10%
2021/10/19	25	32.79	59	32.52	33.00	-34	3,099	-1.10%
2021/10/18	0	0.00	2	32.20	31.85	-2	3,073	-0.07%
2021/10/15	7	32.39	14	32.33	32.10	-7	3,100	-0.23%
2021/10/14	41	31.66	6	31.24	31.85	35	3,070	1.14%
2021/10/13	5	30.48	2	30.40	30.25	3	3,034	0.10%
2021/10/12	58	31.63	12	30.45	30.45	46	3,022	1.52%
2021/10/08	46	33.10	27	33.04	32.45	19	2,967	0.64%
2021/10/07	42	33.29	56	33.24	33.05	-14	2,948	-0.47%
2021/10/06	63	33.27	87	33.67	33.00	-24	2,963	-0.81%
2021/10/05	195	33.61	238	33.37	32.70	-43	2,869	-1.50%	大買/大賣/
2021/10/04	35	32.00	31	32.36	33.10	4	2,536	0.16%
2021/10/01	49	32.32	21	33.09	30.85	28	2,491	1.12%
2021/09/30	12	31.98	27	32.49	33.20	-15	2,443	-0.61%
2021/09/29	33	32.78	25	33.35	32.00	8	2,568	0.31%
2021/09/28	48	33.45	50	33.59	32.80	-2	2,567	-0.08%
2021/09/27	3	31.55	14	31.71	31.70	-11	2,393	-0.46%
2021/09/24	6	30.43	0.7	30.25	30.25	5.3	2,400	0.22%
2021/09/23	5	30.44	4	30.63	30.25	1	2,468	0.04%
2021/09/22	7	30.13	0	0.00	30.10	7	2,500	0.28%
2021/09/17	11	30.71	6	31.10	31.10	5	2,540	0.20%
2021/09/16	3	31.80	0	0.00	31.25	3	2,550	0.12%
2021/09/15	2	31.90	0	0.00	31.95	2	2,544	0.08%
2021/09/14	13	32.75	5	32.32	32.20	8	2,546	0.31%
2021/09/13	5	31.74	5	31.58	31.70	0	2,509	0.00%
2021/09/10	7	31.89	15	32.11	31.40	-8	2,492	-0.32%
2021/09/09	20	32.22	16	32.55	32.75	4	2,447	0.16%
2021/09/08	13	29.85	0	0.00	29.80	13	2,374	0.55%
2021/09/07	6	30.67	6	31.29	30.70	0	2,373	0.00%
2021/09/06	8	32.33	3	32.78	31.75	5	2,365	0.21%
2021/09/03	9	32.58	14	32.98	33.00	-5	2,359	-0.21%
2021/09/02	9	31.82	10	31.78	32.00	-1	2,337	-0.04%
2021/08/31	5	30.75	0	0.00	30.75	5	2,302	0.22%
2021/08/27	0	0.00	1	31.80	31.25	-1	2,301	-0.04%
2021/08/26	3	31.00	0	0.00	31.20	3	2,278	0.13%
2021/08/25	3	31.25	3	31.43	31.30	0	2,257	0.00%
2021/08/24	2	30.80	2	31.08	30.85	0	2,252	0.00%
2021/08/23	2	29.85	5	29.97	29.90	-3	2,247	-0.13%
2021/08/19	6	29.93	6	29.63	29.10	0	2,296	0.00%
2021/08/18	2	30.20	7	30.50	31.10	-5	2,330	-0.21%
2021/08/17	5	29.53	0	0.00	28.90	5	2,319	0.22%
2021/08/16	8	29.74	0	0.00	29.15	8	2,316	0.35%
2021/08/13	8	31.21	8	31.59	31.05	0	2,297	0.00%
2021/08/12	12	31.54	2	31.65	31.35	10	2,295	0.44%
2021/08/11	35	31.87	13	32.57	31.05	22	2,300	0.96%
2021/08/10	78	33.35	8	33.90	32.90	70	2,272	3.08%
2021/08/09	24	35.72	2	35.30	35.10	22	2,218	0.99%
2021/08/06	12	36.98	0	0.00	36.50	12	2,215	0.54%
2021/08/05	0	0.00	3	38.58	38.25	-3	2,210	-0.14%
2021/08/04	9	38.99	54.1	38.84	38.35	-45.1	2,225	-2.03%
2021/08/03	13	38.67	4	38.86	38.70	9	2,185	0.41%
2021/08/02	69	38.68	70	38.93	39.20	-1	2,114	-0.05%
2021/07/30	3	36.80	8	36.76	36.50	-5	1,928	-0.26%
2021/07/29	0	0.00	1	35.20	35.00	-1	1,859	-0.05%
2021/07/28	3	33.47	2	32.90	33.60	1	1,858	0.05%
2021/07/27	4	35.90	3	36.38	35.10	1	1,864	0.05%
2021/07/26	2	35.60	3	35.90	35.50	-1	1,836	-0.05%
2021/07/23	5	35.42	5	35.10	35.55	0	1,828	0.00%
2021/07/21	7	33.79	2	33.50	33.25	5	1,806	0.28%
2021/07/20	4	34.44	0	0.00	34.05	4	1,768	0.23%
2021/07/19	0	0.00	5	35.16	35.05	-5	1,759	-0.28%
2021/07/15	8	35.62	0	0.00	35.50	8	1,778	0.45%
2021/07/14	2	35.48	0	0.00	35.35	2	1,777	0.11%
2021/07/13	2	38.78	1	38.15	36.95	1	1,760	0.06%
2021/07/09	1	37.05	10	37.50	36.90	-9	1,695	-0.53%
2021/07/08	9	38.65	14	38.40	37.95	-5	1,702	-0.29%
2021/07/07	7	37.85	1	37.35	37.55	6	1,709	0.35%
2021/07/06	31	39.43	23	40.06	38.45	8	1,717	0.47%
2021/07/05	0	0.00	31	38.20	38.35	-31	1,591	-1.95%
2021/07/02	7	35.21	6	34.65	34.90	1	1,550	0.06%
2021/07/01	13	35.45	3	35.05	35.00	10	1,602	0.62%
2021/06/30	3	34.10	16	35.73	35.80	-13	1,688	-0.77%
2021/06/29	6	32.45	1	33.90	33.05	5	1,671	0.30%
2021/06/28	0	0.00	3	32.50	33.90	-3	1,655	-0.18%
2021/06/25	0	0.00	10	31.14	31.40	-10	1,624	-0.62%
2021/06/23	0	0.00	2	29.75	30.20	-2	1,634	-0.12%
2021/06/22	1	29.60	0	0.00	28.65	1	1,630	0.06%
2021/06/21	2	29.08	0	0.00	28.70	2	1,641	0.12%
2021/06/16	4	29.80	0	0.00	29.80	4	1,693	0.24%
2021/06/15	0	0.00	0.2	30.35	30.50	-0.2	1,708	-0.01%
2021/06/08	1	30.50	0.3	30.30	30.15	0.7	1,751	0.04%
2021/06/07	2	29.00	0	0.00	29.15	2	1,762	0.11%
2021/06/04	5	29.40	0	0.00	29.40	5	1,782	0.28%
2021/06/01	0	0.00	1	30.45	30.40	-1	1,854	-0.05%
2021/05/31	3	30.32	1	30.15	30.20	2	1,874	0.11%
2021/05/27	2	30.40	1	32.20	30.50	1	1,913	0.05%
2021/05/20	0	0.00	3	25.50	26.15	-3	2,175	-0.14%
2021/05/19	3	26.15	0	0.00	26.15	3	2,202	0.14%
2021/05/17	3	25.00	0	0.00	24.80	3	2,232	0.13%
2021/05/13	1	25.10	1.4	25.45	27.00	-0.4	2,215	-0.02%
2021/05/12	2	28.48	0	0.00	27.75	2	2,197	0.09%
2021/05/11	4	32.16	0	0.00	30.80	4	2,215	0.18%
2021/05/10	3	34.00	0	0.00	33.85	3	2,210	0.14%
2021/05/06	0	0.00	5	34.90	34.40	-5	2,272	-0.22%
2021/05/05	0	0.00	1	32.25	33.65	-1	2,287	-0.04%
2021/05/04	3	32.48	1	34.55	32.90	2	2,364	0.08%
2021/05/03	14.1	35.46	31	35.29	35.00	-16.9	2,360	-0.72%
2021/04/29	0.1	37.10	0	0.00	37.10	0.1	2,356	0.00%
2021/04/28	7	37.44	11	37.44	37.30	-4	2,374	-0.17%
2021/04/27	1.2	37.87	0	0.00	37.80	1.2	2,405	0.05%
2021/04/26	1	38.20	0	0.00	38.20	1	2,420	0.04%
2021/04/23	0	0.00	10	38.04	38.00	-10	2,436	-0.41%
2021/04/22	0	0.00	5	38.35	37.70	-5	2,468	-0.20%
2021/04/21	1	38.80	7	38.80	38.60	-6	2,455	-0.24%
2021/04/19	2	38.98	1	39.10	38.95	1	2,522	0.04%
2021/04/15	1	38.50	0	0.00	38.90	1	2,616	0.04%
2021/04/14	6	39.05	4	39.65	38.50	2	2,618	0.08%
2021/04/13	7	39.04	8	38.94	38.80	-1	2,642	-0.04%
2021/04/12	7	40.16	7	39.94	39.75	0	2,657	0.00%
2021/04/09	12	42.40	1.5	42.40	41.65	10.5	2,658	0.39%
2021/04/08	35	43.68	10	44.50	43.80	25	2,631	0.95%
2021/04/07	3	43.82	0	0.00	43.60	3	2,621	0.11%
2021/04/06	0.5	44.00	16	43.01	44.00	-15.5	2,567	-0.60%
2021/04/01	3.3	38.71	24	40.05	40.15	-20.7	2,509	-0.83%
2021/03/31	2	38.90	8	38.40	38.20	-6	2,574	-0.23%
2021/03/30	8	39.42	0	0.00	39.10	8	2,591	0.31%
2021/03/29	10	39.70	13	39.83	39.70	-3	2,588	-0.12%
2021/03/26	11	37.59	0	0.00	37.80	11	2,594	0.42%
2021/03/23	4	38.15	0	0.00	38.25	4	2,673	0.15%
2021/03/18	8	40.86	0	0.00	40.95	8	2,686	0.30%
2021/03/17	2	39.18	0	0.00	39.45	2	2,710	0.07%
2021/03/16	2	39.73	0	0.00	39.50	2	2,737	0.07%
2021/03/15	2	39.85	1	40.50	39.90	1	2,774	0.04%
2021/03/12	11	39.27	0	0.00	39.40	11	2,845	0.39%
2021/03/11	2	39.85	0	0.00	39.90	2	3,008	0.07%
2021/03/10	0	0.00	4	39.90	39.70	-4	3,231	-0.12%
2021/03/09	5	39.66	2	39.50	39.70	3	3,461	0.09%
2021/03/08	2	42.35	11	42.23	40.80	-9	3,641	-0.25%
2021/03/05	5.1	42.51	5	42.83	42.35	0.1	3,669	0.00%
2021/03/04	0	0.00	6.3	43.59	42.95	-6.3	3,788	-0.16%
2021/03/03	5	42.50	1	41.90	42.85	4	3,801	0.11%
2021/03/02	0	0.00	6	44.62	43.60	-6	3,807	-0.16%
2021/02/26	6	45.17	7	44.64	44.85	-1	3,845	-0.03%
2021/02/25	9	44.31	3	45.27	45.55	6	3,906	0.15%
2021/02/24	5	43.53	11	43.30	43.15	-6	3,993	-0.15%
2021/02/23	14	44.60	4	44.73	45.00	10	4,048	0.25%
2021/02/22	21	43.78	29	45.07	45.55	-8	4,054	-0.20%
2021/02/19	8	41.20	13	40.35	41.45	-5	3,988	-0.13%
2021/02/18	2	39.98	2	39.55	40.05	0	4,055	0.00%
2021/02/17	12	39.70	7	39.99	40.00	5	4,124	0.12%
2021/02/05	5	38.75	2	39.03	38.30	3	4,118	0.07%
2021/02/03	8	38.62	1	39.40	38.65	7	4,249	0.16%
2021/02/02	5	39.67	12	39.48	39.30	-7	4,321	-0.16%
2021/02/01	0	0.00	3	36.87	38.05	-3	4,378	-0.07%
2021/01/29	4	39.40	2	38.85	38.00	2	4,542	0.04%
2021/01/28	1	39.30	7	39.00	38.95	-6	4,791	-0.13%
2021/01/27	2	38.08	0	0.00	38.00	2	5,020	0.04%
2021/01/26	11	38.52	4	38.88	38.60	7	5,387	0.13%
2021/01/25	3	34.37	2	35.00	36.90	1	5,574	0.02%
2021/01/22	1	33.50	0	0.00	33.55	1	5,613	0.02%
2021/01/21	5	34.00	10	34.80	34.20	-5	5,605	-0.09%
2021/01/20	3	34.97	0	0.00	34.05	3	5,602	0.05%
2021/01/19	3	36.67	3.5	36.48	36.35	-0.5	5,579	-0.01%
2021/01/18	6	37.08	1	37.35	37.20	5	5,586	0.09%
2021/01/15	4	38.86	11	39.17	38.70	-7	5,587	-0.13%
2021/01/14	0	0.00	5	37.90	37.95	-5	5,599	-0.09%
2021/01/13	6	37.10	46	37.40	38.20	-40	5,663	-0.71%
2021/01/12	12	37.55	5	37.10	35.95	7	5,738	0.12%
2021/01/11	15	38.00	22	36.32	37.65	-7	5,783	-0.12%
2021/01/08	24	39.22	4	39.45	39.05	20	5,781	0.35%
2021/01/07	12	40.03	7	40.64	40.00	5	5,826	0.09%
2021/01/06	20	40.00	5	40.00	39.80	15	5,971	0.25%
2021/01/05	1	41.55	10	43.27	41.60	-9	5,985	-0.15%
2021/01/04	0	0.00	25.3	42.36	42.80	-25.3	6,044	-0.42%
2020/12/31	23	41.35	13	41.89	41.30	10	6,066	0.16%
2020/12/30	2	42.13	74	41.65	42.00	-72	6,061	-1.19%
2020/12/29	9	39.66	9	39.92	39.50	0	6,028	0.00%
2020/12/28	50	39.24	13	39.35	39.15	37	6,021	0.61%
2020/12/25	69.3	40.49	27.3	40.85	40.35	41.9	5,973	0.70%
2020/12/24	37	42.18	11	42.89	41.80	26	5,891	0.44%
2020/12/23	7	42.11	2	42.45	42.50	5	5,922	0.08%
2020/12/22	25	42.24	3	42.48	41.50	22	5,968	0.37%
2020/12/21	3	41.38	5.4	41.77	41.30	-2.4	6,036	-0.04%
2020/12/18	2	43.23	7	43.08	43.00	-5	6,038	-0.08%
2020/12/17	3	44.10	0	0.00	44.05	3	6,032	0.05%
2020/12/16	1	45.20	0	0.00	44.90	1	6,063	0.02%
2020/12/15	4	44.65	7	44.54	43.75	-3	6,138	-0.05%
2020/12/14	5	44.84	7	44.65	44.90	-2	6,110	-0.03%
2020/12/11	15	45.49	8	44.51	45.30	7	6,101	0.11%
2020/12/10	1	45.65	6	45.95	45.50	-5	6,081	-0.08%
2020/12/09	2.3	46.42	6	46.51	46.45	-3.8	6,052	-0.06%
2020/12/08	17	47.22	11	47.17	47.20	6	6,016	0.10%
2020/12/07	26	45.73	19	45.76	45.15	7	5,945	0.12%
2020/12/04	21	50.42	49	50.52	49.90	-28	5,781	-0.48%
2020/12/03	60	50.98	12	52.84	54.90	48	5,571	0.86%
2020/12/02	16	48.61	40.8	48.57	50.70	-24.8	5,343	-0.46%
2020/12/01	13	45.27	0	0.00	46.10	13	5,163	0.25%
2020/11/30	28	45.80	21	45.60	45.00	7	5,127	0.14%
2020/11/27	4	46.90	9	46.81	47.05	-5	5,031	-0.10%
2020/11/26	3	47.40	6	47.28	47.30	-3	5,032	-0.06%
2020/11/25	18	47.09	6	47.73	47.20	12	5,055	0.24%
2020/11/24	8	47.86	2	48.33	47.00	6	5,030	0.12%
2020/11/23	20	47.88	8	48.56	48.80	12	5,037	0.24%
2020/11/20	13	48.81	21	49.08	48.35	-8	4,954	-0.16%
2020/11/19	2	48.18	11	49.49	50.40	-9	4,860	-0.19%
2020/11/18	7	47.91	6	48.14	48.05	1	4,789	0.02%
2020/11/17	7	48.79	7	48.25	48.30	0	4,737	0.00%
2020/11/16	6	47.31	14	47.38	47.85	-8	4,689	-0.17%
2020/11/13	10	45.48	0	0.00	45.75	10	4,663	0.21%
2020/11/12	8	45.29	10	45.83	45.75	-2	4,666	-0.04%
2020/11/11	13	45.58	27	45.51	47.05	-14	4,679	-0.30%
2020/11/10	5	45.86	12	45.05	44.90	-7	4,623	-0.15%
2020/11/09	27	47.31	63	48.18	46.50	-36	4,551	-0.79%
2020/11/06	19	47.69	30	47.18	47.60	-11	4,465	-0.25%
2020/11/05	25	48.02	9	46.85	46.00	16	4,329	0.37%
2020/11/04	12	44.68	55	45.12	45.00	-43	4,100	-1.05%
2020/11/03	18	42.34	52	44.89	45.10	-34	3,930	-0.87%
2020/11/02	16	39.10	75	39.39	41.00	-59	3,561	-1.66%
2020/10/30	0	0.00	1	37.55	37.45	-1	3,310	-0.03%
2020/10/29	2	35.10	0	0.00	35.85	2	3,264	0.06%
2020/10/28	0.9	36.30	20	35.65	35.65	-19.1	3,285	-0.58%
2020/10/27	1	36.40	2	36.45	36.35	-1	3,293	-0.03%
2020/10/26	9	36.52	4	36.64	36.10	5	3,298	0.15%
2020/10/23	0	0.00	1	37.00	37.00	-1	3,313	-0.03%
2020/10/22	2	38.00	5	38.20	36.95	-3	3,366	-0.09%
2020/10/21	17	38.66	70	39.02	38.30	-53	3,397	-1.56%
2020/10/20	53	39.86	11	40.35	39.85	42	3,428	1.23%
2020/10/19	6	39.18	10.5	38.69	39.50	-4.5	3,365	-0.13%
2020/10/16	17	38.46	0	0.00	38.00	17	3,327	0.51%
2020/10/15	2	38.95	3	38.98	39.00	-1	3,279	-0.03%
2020/10/14	32	39.17	76	39.58	38.95	-44	3,255	-1.35%
2020/10/13	2	37.60	10.7	37.52	38.00	-8.7	3,197	-0.27%
2020/10/12	36	37.54	36	37.88	37.95	0	3,207	0.00%
2020/10/08	19	35.84	7	36.07	36.20	12	3,144	0.38%
2020/10/07	2	34.05	6	34.08	34.20	-4	3,112	-0.13%
2020/10/06	5	34.20	6	33.45	33.95	-1	3,158	-0.03%
2020/10/05	2	32.75	10	33.00	32.80	-8	3,261	-0.25%
2020/09/29	3	33.95	1	34.35	33.50	2	3,470	0.06%
2020/09/28	1	34.00	5	32.80	34.10	-4	3,617	-0.11%
2020/09/25	3	30.68	8	30.68	31.10	-5	3,636	-0.14%
2020/09/24	13	32.86	5	32.10	32.55	8	3,686	0.22%
2020/09/23	4	35.83	5	35.90	35.30	-1	3,768	-0.03%
2020/09/22	1	37.10	0	0.00	36.50	1	3,926	0.03%
2020/09/21	5	38.40	1	38.00	38.00	4	3,973	0.10%
2020/09/18	15	38.29	13	37.79	39.10	2	3,924	0.05%
2020/09/17	5	36.23	20	36.42	36.30	-15	3,846	-0.39%
2020/09/16	5	36.20	53	36.34	36.15	-48	3,857	-1.24%
2020/09/15	10	36.55	16	37.14	36.60	-6	3,857	-0.16%
2020/09/10	0	0.00	4	37.16	36.10	-4	3,900	-0.10%
2020/09/09	8	36.26	0	0.00	36.80	8	3,897	0.21%
2020/09/08	6	36.27	0	0.00	35.85	6	3,901	0.15%
2020/09/07	0	0.00	1	37.05	36.50	-1	3,904	-0.03%
2020/09/04	8	36.41	14	36.31	36.65	-6	3,934	-0.15%
2020/09/03	11	37.57	2	38.10	37.30	9	3,949	0.23%
2020/09/02	11	38.68	0	0.00	37.90	11	4,035	0.27%
2020/09/01	21	39.00	10	39.15	38.80	11	4,047	0.27%
2020/08/31	61	39.30	5	39.35	39.35	56	4,041	1.39%
2020/08/28	120	38.88	9	38.68	38.90	111	4,039	2.75%	大買/鉅額交易
2020/08/27	13	39.38	2	39.20	39.00	11	4,027	0.27%
2020/08/26	10	37.70	18	37.64	37.70	-8	3,958	-0.20%
2020/08/25	1	35.55	0	0.00	35.05	1	3,924	0.03%
2020/08/20	4	33.88	1	33.55	33.80	3	3,992	0.08%
2020/08/19	6	35.90	10	35.25	35.80	-4	4,003	-0.10%
2020/08/18	6	33.44	3	33.40	33.35	3	4,024	0.07%
2020/08/17	17	34.67	6	34.23	34.50	11	4,020	0.27%
2020/08/14	1	36.20	7.4	36.26	36.10	-6.4	3,998	-0.16%
2020/08/13	2	36.60	0	0.00	36.50	2	4,017	0.05%
2020/08/12	3	36.53	1	37.50	37.20	2	4,108	0.05%
2020/08/11	4.3	37.87	0	0.00	37.20	4.3	4,127	0.10%
2020/08/10	4.4	38.83	0	0.00	38.60	4.4	4,182	0.11%
2020/08/07	3	38.87	8	39.13	39.90	-5	4,209	-0.12%
2020/08/05	2	37.25	0	0.00	37.00	2	4,217	0.05%
2020/08/04	2	37.35	0	0.00	36.75	2	4,335	0.05%
2020/07/31	2	38.10	2	38.20	38.15	0	4,819	0.00%
2020/07/30	5	37.40	3	37.55	37.75	2	4,995	0.04%
2020/07/29	0.5	36.35	1	36.70	36.70	-0.5	5,103	-0.01%
2020/07/28	7	36.74	16	37.85	36.20	-9	5,147	-0.17%
2020/07/27	7	37.88	4	38.23	37.55	3	5,174	0.06%
2020/07/24	19.6	42.25	2	41.20	39.95	17.6	5,227	0.34%
2020/07/23	56	41.31	0	0.00	42.05	56	5,389	1.04%
2020/07/22	7	41.19	11	40.72	41.35	-4	5,464	-0.07%
2020/07/21	32	39.06	2	38.70	38.90	30	5,613	0.53%
2020/07/20	15	38.11	0	0.00	38.70	15	5,708	0.26%
2020/07/17	18	39.52	4	39.00	38.55	14	5,734	0.24%
2020/07/16	0	0.00	12	38.72	41.10	-12	5,708	-0.21%
2020/07/15	2	37.90	4	37.20	37.40	-2	5,689	-0.04%
2020/07/14	6	37.90	5	37.85	38.00	1	5,754	0.02%
2020/07/13	0	0.00	4	37.70	37.85	-4	5,826	-0.07%
2020/07/10	25	38.94	60	39.03	36.95	-35	5,806	-0.60%
2020/07/09	10	37.43	105	36.69	38.60	-95	5,696	-1.67%	大賣/
2020/07/08	5	33.80	3.8	35.10	35.10	1.2	5,540	0.02%
2020/07/07	6	30.70	25.5	31.50	31.95	-19.5	5,497	-0.36%
2020/07/06	45	29.87	12	29.81	29.05	33	5,361	0.62%
2020/07/03	61	29.35	2	28.98	28.75	59	5,356	1.10%
2020/07/02	18	29.28	2	28.90	28.60	16	5,270	0.30%
2020/07/01	7	27.34	18	27.60	27.90	-11	5,129	-0.21%
2020/06/30	7	24.66	5	24.00	25.40	2	4,946	0.04%
2020/06/29	5	23.10	0	0.00	23.10	5	4,877	0.10%
2020/06/22	0	0.00	3	23.97	23.75	-3	4,894	-0.06%
2020/06/19	4	23.83	0	0.00	23.60	4	4,908	0.08%
2020/06/17	0	0.00	1	24.40	24.35	-1	4,923	-0.02%
2020/06/16	4	23.20	10	23.15	23.00	-6	4,915	-0.12%
2020/06/15	0	0.00	2	23.13	23.00	-2	4,966	-0.04%
2020/06/12	2	21.70	4	22.45	23.55	-2	4,969	-0.04%
2020/06/11	12	23.38	3	23.00	23.00	9	4,978	0.18%
2020/06/10	1	24.00	5	24.06	24.20	-4	4,963	-0.08%
2020/06/09	2	24.03	0	0.00	23.65	2	4,954	0.04%
2020/06/08	11	24.81	0	0.00	24.75	11	4,927	0.22%
2020/06/04	1	26.20	0	0.00	25.30	1	5,034	0.02%
2020/06/03	4	26.24	0	0.00	25.90	4	5,021	0.08%
2020/06/02	1	26.70	0	0.00	26.30	1	4,997	0.02%
2020/05/29	2	25.43	1	25.25	25.20	1	4,990	0.02%
2020/05/28	3	25.42	1	25.80	25.35	2	5,002	0.04%
2020/05/27	4	26.23	2	26.03	25.95	2	4,993	0.04%
2020/05/26	2	26.80	0	0.00	26.65	2	5,035	0.04%
2020/05/25	2	26.68	1	26.80	26.95	1	5,006	0.02%
2020/05/22	0	0.00	2	25.95	25.30	-2	4,962	-0.04%
2020/05/21	2	26.15	1.6	25.72	25.80	0.4	4,965	0.01%
2020/05/20	0	0.00	1	25.40	25.15	-1	4,982	-0.02%
2020/05/19	3	25.73	26.1	25.34	25.95	-23.1	4,961	-0.47%
2020/05/18	1	24.50	0	0.00	24.10	1	4,876	0.02%
2020/05/15	11	24.63	7	24.81	24.50	4	4,862	0.08%
2020/05/14	12	25.54	0	0.00	24.50	12	4,797	0.25%
2020/05/13	1	25.85	2	26.30	26.05	-1	4,810	-0.02%
2020/05/12	2	26.05	4	26.95	26.10	-2	4,859	-0.04%
2020/05/11	18	25.58	4	27.25	26.20	14	4,863	0.29%
2020/05/08	65	28.66	4	27.63	26.15	61	4,859	1.26%
2020/05/07	3	25.38	111	25.53	27.40	-108	4,664	-2.32%	大賣/鉅額交易
2020/05/06	8	24.35	19	24.19	24.95	-11	4,554	-0.24%
2020/05/05	21	22.71	5.4	22.45	22.70	15.6	4,469	0.35%
2020/05/04	1	23.00	7	22.92	22.80	-6	4,394	-0.14%
2020/04/30	10	23.71	15	24.25	23.60	-5	4,351	-0.11%
2020/04/29	47	22.94	10.5	23.49	23.80	36.5	4,310	0.85%
2020/04/28	25	24.72	4	24.54	23.75	21	4,265	0.49%
2020/04/27	0	0.00	12	22.65	23.35	-12	4,021	-0.30%
2020/04/24	63	20.10	13	20.42	21.25	50	3,958	1.26%
2020/04/23	0	0.00	12	19.53	19.70	-12	3,853	-0.31%
2020/04/22	1	16.65	1	18.00	18.45	0	3,750	0.00%
2020/04/21	3	18.15	0	0.00	17.25	3	3,695	0.08%
2020/04/20	0	0.00	3	18.37	18.40	-3	3,684	-0.08%
2020/04/17	1	17.95	8.4	17.56	18.05	-7.4	3,645	-0.20%
2020/04/16	5	16.25	16	17.53	17.40	-11	3,539	-0.31%
2020/04/15	3	15.65	22	15.60	16.35	-19	3,430	-0.55%
2020/04/14	2	14.98	0	0.00	14.90	2	3,392	0.06%
2020/04/13	1	15.25	0	0.00	14.65	1	3,409	0.03%
2020/04/10	3	14.63	1	14.80	14.95	2	3,454	0.06%
2020/04/08	23	15.02	7	14.93	15.30	16	3,516	0.46%
2020/04/07	1	13.90	0	0.00	14.30	1	3,580	0.03%
2020/04/06	1	12.35	1	13.00	13.00	0	3,728	0.00%
2020/04/01	2	11.25	2	11.78	11.85	0	3,794	0.00%
2020/03/31	2	11.13	2	11.03	10.80	0	3,798	0.00%
2020/03/30	3	10.50	1	11.10	11.10	2	3,813	0.05%
2020/03/26	10	10.90	0	0.00	10.85	10	3,800	0.26%
2020/03/25	7	11.24	1	11.20	11.20	6	3,786	0.16%
2020/03/24	1	10.45	0	0.00	10.60	1	3,760	0.03%
2020/03/23	0	0.00	121	9.98	10.05	-121	3,749	-3.23%	大賣/鉅額交易
2020/03/19	1	10.90	7	10.54	10.05	-6	3,688	-0.16%
2020/03/18	0	0.00	2	11.60	11.15	-2	3,662	-0.05%
2020/03/17	2	12.50	1	12.15	12.10	1	3,681	0.03%
2020/03/16	2	14.00	1	13.65	13.35	1	3,689	0.03%
2020/03/13	1	14.60	3	13.47	14.50	-2	3,742	-0.05%
2020/03/12	9	15.06	3	15.75	14.90	6	3,782	0.16%
2020/03/11	4	15.85	4	16.39	16.55	0	3,816	0.00%
2020/03/10	3	13.48	4	14.00	15.05	-1	3,725	-0.03%
2020/03/09	7	14.48	3	13.70	13.70	4	3,670	0.11%
2020/03/06	2	14.85	0	0.00	14.90	2	3,683	0.05%
2020/03/04	5	15.18	1	15.75	15.20	4	3,785	0.11%
2020/02/27	3	16.55	0	0.00	15.90	3	3,684	0.08%
2020/02/26	1	18.25	10	17.95	17.50	-9	3,588	-0.25%
2020/02/25	0	0.00	3	17.90	18.40	-3	3,547	-0.08%
2020/02/24	4	18.81	0	0.00	18.90	4	3,500	0.11%
2020/02/21	5	18.98	120	19.19	19.35	-115	3,458	-3.33%	大賣/鉅額交易
2020/02/20	0	0.00	1.1	18.70	18.70	-1.1	3,377	-0.03%
2020/02/19	3	19.10	404	19.11	19.00	-401	3,338	-12.01%	大賣/鉅額交易
2020/02/18	1	19.15	0	0.00	19.25	1	3,309	0.03%
2020/02/17	1	19.20	1	19.55	19.55	0	3,274	0.00%
2020/02/14	4	19.73	161	20.21	19.70	-157	3,236	-4.85%	大賣/鉅額交易
2020/02/13	3	19.10	3	19.63	19.00	0	3,138	0.00%
2020/02/12	7	20.54	8.1	20.25	20.20	-1.1	3,034	-0.04%
2020/02/11	1	20.65	6	20.36	20.60	-5	2,955	-0.17%
2020/02/10	18	19.49	0	0.00	19.20	18	2,815	0.64%
2020/02/07	4	18.68	4	19.46	19.15	0	2,720	0.00%
2020/02/06	49	18.49	39.9	18.42	18.50	9.1	2,563	0.36%
2020/02/05	0	0.00	3	16.48	16.85	-3	2,439	-0.12%
2020/02/04	2	14.55	4	14.36	15.35	-2	2,373	-0.08%
2020/02/03	5	15.25	2	15.33	15.25	3	2,320	0.13%
2020/01/31	1	15.70	1	16.60	16.90	0	2,254	0.00%
2020/01/30	4	16.90	0	0.00	16.80	4	2,159	0.19%
2020/01/20	14	18.34	2	18.48	18.65	12	2,127	0.56%
2020/01/17	59	17.90	0	0.00	18.15	59	2,062	2.86%
2020/01/16	9	18.44	1.4	18.26	18.20	7.6	1,954	0.39%
2020/01/14	3	18.40	2	17.15	18.40	1	1,895	0.05%
2020/01/13	0	16.65	0	0.00	16.75	0	1,826	0.00%
2020/01/10	0	0.00	37.1	16.09	16.30	-37.1	1,802	-2.06%
2020/01/06	0	0.00	1	15.70	16.05	-1	1,711	-0.06%
2020/01/03	0	0.00	1	16.35	16.35	-1	1,638	-0.06%
2020/01/02	9	18.43	12.1	18.90	18.15	-3.1	1,607	-0.19%
2019/12/31	3	17.78	7	17.70	17.85	-4	1,497	-0.27%
2019/12/30	0	0.00	1	15.75	16.25	-1	1,348	-0.07%
2019/12/27	0	0.00	5	14.58	14.90	-5	1,171	-0.43%
2019/12/26	5	13.05	0	0.00	13.55	5	1,051	0.48%
2019/12/18	0	0.00	1	11.50	11.50	-1	940	-0.11%
2019/12/13	0	0.00	2	10.90	10.80	-2	901	-0.22%
2019/12/12	1	12.35	3	11.95	12.00	-2	859	-0.23%
2019/12/11	3	12.25	1	12.25	12.25	2	813	0.25%
2019/12/09	1	10.80	4	10.76	10.90	-3	662	-0.45%
2019/12/06	2	9.54	12	9.24	9.93	-10	575	-1.74%
2019/12/05	0	0.00	24	8.47	9.03	-24	452	-5.31%
2019/12/03	0	0.00	3	8.50	8.45	-3	403	-0.74%
2019/12/02	12	7.97	0	0.00	8.46	12	348	3.44%
2019/11/29	43	7.38	4	7.74	7.74	39	258	15.10%
2019/11/27	0	0.00	10	6.33	6.40	-10	157	-6.35%
2019/11/22	40	6.37	0	0.00	6.35	40	154	25.88%
2019/10/03	10	6.46	0	0.00	6.45	10	136	7.32%
2019/09/26	0	0.00	2	6.54	6.50	-2	143	-1.39%
2019/07/08	0	0.00	2	6.75	6.74	-2	157	-1.27%
2019/06/12	1	6.36	0	0.00	6.35	1	167	0.60%
2019/05/20	7.1	6.54	0	0.00	6.50	7.1	238	2.97%
2019/05/17	2	6.53	0	0.00	6.53	2	238	0.84%
2019/05/06	0	0.00	2	6.83	6.85	-2	240	-0.83%
2019/04/24	2	6.79	0	0.00	6.92	2	243	0.82%
2019/04/18	0.2	6.73	0	0.00	6.76	0.2	233	0.09%
2019/04/17	0	0.00	10	6.80	6.80	-10	232	-4.30%
2019/04/11	1	7.01	0	0.00	7.00	1	223	0.45%
2019/04/08	2	7.12	0	0.00	7.14	2	220	0.91%
2019/03/27	1	7.51	0	0.00	7.47	1	220	0.45%
2019/03/19	0	0.00	0.4	7.55	7.60	-0.4	224	-0.18%
2019/03/18	0	0.00	1	7.48	7.62	-1	221	-0.45%
2019/03/06	10	7.35	0	0.00	7.34	10	230	4.34%
2019/02/26	6	7.32	0	0.00	7.28	6	217	2.76%
2019/01/11	5	6.30	0	0.00	6.33	5	176	2.83%
2019/01/02	100	6.43	0	0.00	6.56	100	191	52.11%
2018/12/26	5	6.40	0	0.00	6.37	5	190	2.63%
2018/12/25	0	0.00	1	6.35	6.43	-1	195	-0.51%
2018/12/20	3	6.60	0	0.00	6.61	3	206	1.45%
2018/11/30	15	7.09	0	0.00	7.06	15	235	6.36%
2018/11/29	0	0.00	4	7.00	7.05	-4	233	-1.71%
2018/11/28	0	0.00	7.1	6.78	6.79	-7.1	228	-3.09%
2018/11/08	4	6.98	0	0.00	6.97	4	288	1.39%
2018/10/31	0	0.00	0.5	6.99	6.98	-0.5	302	-0.18%
2018/10/26	0	0.00	3	6.92	7.00	-3	311	-0.96%
2018/10/24	9	7.64	0	0.00	7.65	9	313	2.87%
2018/10/23	8	7.71	0	0.00	7.69	8	317	2.52%
2018/10/12	11.3	7.89	0	0.00	7.70	11.3	379	2.98%
2018/10/11	30	8.10	0	0.00	7.99	30	378	7.92%
2018/10/08	21	8.91	0	0.00	8.89	21	383	5.47%
2018/10/03	0	0.00	7.1	9.25	8.95	-7.1	406	-1.74%
2018/09/20	0	0.00	2	6.75	6.70	-2	428	-0.47%
2018/09/18	1	6.58	0	0.00	6.60	1	443	0.23%
2018/09/14	7	7.05	0	0.00	7.05	7	463	1.51%
2018/09/13	13	6.97	0	0.00	7.01	13	507	2.56%
2018/09/12	0	0.00	2	6.97	6.95	-2	544	-0.37%
2018/09/10	10	6.91	0	0.00	6.90	10	565	1.77%
2018/09/07	6	7.45	0	0.00	7.37	6	593	1.01%
2018/09/04	0	0.00	2	7.62	7.65	-2	708	-0.28%
2018/08/22	18	7.50	0	0.00	7.60	18	1,443	1.25%
2018/08/21	27	7.55	0	0.00	7.66	27	1,451	1.86%
2018/08/20	3	7.37	39	7.35	7.48	-36	1,466	-2.45%
2018/08/14	0	0.00	5	8.15	8.14	-5	1,542	-0.32%
2018/08/08	1	8.41	0	0.00	8.39	1	1,528	0.07%
2018/08/07	4	8.70	6	8.70	8.60	-2	1,525	-0.13%
2018/08/06	6	8.86	0	0.00	8.82	6	1,522	0.39%
2018/08/02	0	0.00	2	8.90	8.89	-2	1,524	-0.13%
2018/07/31	3	8.93	0	0.00	9.00	3	1,525	0.20%
2018/07/30	6	8.98	0	0.00	9.00	6	1,531	0.39%
2018/07/25	0	0.00	7	9.19	9.17	-7	1,585	-0.44%
2018/07/24	13	9.21	1	9.20	9.16	12	1,585	0.76%
2018/07/20	74	9.20	0	0.00	9.20	74	1,581	4.68%
2018/07/19	438	9.17	20	9.20	9.18	418	1,567	26.67%	大買/鉅額交易
2018/07/13	0	0.00	10	8.79	9.03	-10	1,544	-0.65%
2018/07/10	2	8.47	0	0.00	8.48	2	1,546	0.13%
2018/07/06	2	8.30	0	0.00	8.37	2	1,547	0.13%
2018/07/03	0	0.00	20	8.76	8.75	-20	1,540	-1.30%
2018/07/02	2	9.00	0	0.00	8.98	2	1,528	0.13%
2018/06/29	0	0.00	2	9.07	9.07	-2	1,524	-0.13%
2018/06/28	2	9.10	0	0.00	9.03	2	1,518	0.13%
2018/06/27	0	0.00	2	9.24	9.15	-2	1,526	-0.13%
2018/06/25	3	9.19	0	0.00	9.13	3	1,504	0.20%
2018/06/22	6	9.54	2	9.73	9.50	4	1,489	0.27%
2018/06/21	2	9.29	2	9.74	9.74	0	1,443	0.00%
2018/06/19	0	0.00	10	9.17	9.12	-10	1,401	-0.71%
2018/06/15	0	0.00	2	9.40	9.32	-2	1,389	-0.14%
2018/06/14	0	0.00	3	9.00	9.17	-3	1,353	-0.22%
2018/06/13	4	8.89	0	0.00	8.72	4	1,313	0.30%
2018/06/12	0	0.00	27	9.19	9.00	-27	1,276	-2.12%
2018/06/11	2	9.45	0	0.00	9.43	2	1,236	0.16%
2018/06/08	1	9.25	0	0.00	9.39	1	1,215	0.08%
2018/06/07	11	9.76	6	9.77	9.78	5	1,159	0.43%
2018/06/06	21	9.80	6	9.98	10.20	15	1,078	1.39%
2018/06/05	7	9.49	1	9.50	9.40	6	928	0.65%
2018/06/04	25	9.37	0	0.00	9.40	25	875	2.86%
2018/06/01	4	9.64	2	9.77	9.70	2	785	0.25%
2018/05/31	10	8.89	14	8.87	8.89	-4	614	-0.65%
2018/05/30	0	0.00	3	8.06	8.09	-3	532	-0.56%
2018/05/28	1	7.65	0	0.00	7.61	1	501	0.20%
2018/05/24	0	0.00	13	7.26	7.49	-13	440	-2.95%
2018/05/23	0	0.00	3	6.84	6.81	-3	397	-0.75%
2018/05/11	0	0.00	3	6.84	6.77	-3	420	-0.71%
2018/05/07	0	0.00	2	6.86	6.76	-2	418	-0.48%
2018/05/04	2	7.10	4	6.99	7.00	-2	413	-0.48%
2018/05/03	1	6.44	15	6.59	6.64	-14	373	-3.75%
2018/04/26	3	6.02	0	0.00	5.96	3	400	0.75%
2018/04/19	3	6.09	0	0.00	6.08	3	409	0.73%
2018/04/13	6	6.41	0	0.00	6.40	6	411	1.46%
2018/04/11	5	6.65	0	0.00	6.55	5	410	1.22%
2018/04/02	6	6.91	2	7.00	6.90	4	393	1.02%
2018/03/29	0	0.00	5	7.20	7.20	-5	379	-1.32%
2018/03/27	1	7.29	0	0.00	7.35	1	382	0.26%
2018/03/23	8	7.40	0	0.00	7.30	8	384	2.08%
2018/03/20	0	0.00	2	7.75	7.70	-2	383	-0.52%
2018/03/15	0	0.00	7	7.73	7.72	-7	390	-1.79%
2018/03/08	1	7.66	0	0.00	7.65	1	418	0.24%
2018/03/05	2	7.83	2	7.86	7.80	0	443	0.00%
2018/03/01	0	0.00	10	7.90	7.95	-10	488	-2.05%
2018/02/27	3	7.63	0	0.00	7.59	3	483	0.62%
2018/02/26	0	0.00	2	7.49	7.42	-2	484	-0.41%
2018/02/21	0	0.00	2	7.44	7.43	-2	495	-0.40%
2018/02/06	3	6.85	0	0.00	6.90	3	505	0.59%
2018/02/02	11	7.68	0	0.00	7.66	11	490	2.24%
2018/02/01	12	7.71	0	0.00	7.70	12	494	2.43%
2018/01/30	5	7.88	0	0.00	7.82	5	492	1.02%
2018/01/25	5	8.00	0	0.00	7.92	5	497	1.01%
2018/01/19	5	8.04	0	0.00	8.03	5	468	1.07%
2018/01/17	2	8.20	0	0.00	8.22	2	460	0.43%
2018/01/16	5	8.23	1	8.22	8.20	4	462	0.87%
2018/01/12	2	8.27	0	0.00	8.25	2	470	0.42%
2018/01/10	2	8.26	2	8.35	8.29	0	483	0.00%
2018/01/09	32	8.48	3	8.55	8.51	29	505	5.74%
2018/01/08	3	8.61	7	8.59	8.65	-4	538	-0.74%
2018/01/04	1	8.55	0	0.00	8.56	1	537	0.19%
2018/01/03	1	8.60	0	0.00	8.59	1	542	0.18%