陽明 (2609)-玉山-台南券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
71.5
漲跌
▼6.8
漲幅
-8.68%
成交量
315,257張
產業
上市航運類股
3483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

陽明 (2609)籌碼相關－玉山-台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

玉山-台南券商分點個股進出
玉山-台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
2024/05/31	380.7	76.28	254.7	77.34	71.50	126.1	71,518	0.18%	大買/大賣/鉅額交易
2024/05/30	40.5	77.55	31.6	77.59	78.30	8.9	66,738	0.01%
2024/05/29	107	78.47	20.3	78.90	77.20	86.7	66,931	0.13%	大買/
2024/05/28	66.8	79.69	97.5	79.44	79.50	-30.6	66,688	-0.05%
2024/05/27	92.4	77.42	56.6	77.94	78.30	35.8	66,564	0.05%
2024/05/24	36.4	73.26	40.7	72.77	73.50	-4.2	66,061	-0.01%
2024/05/23	16.2	71.76	3	71.57	71.30	13.2	65,927	0.02%
2024/05/22	20.6	71.78	77.2	71.17	72.00	-56.6	66,285	-0.09%
2024/05/21	11.8	70.82	11	70.92	71.40	0.8	67,030	0.00%
2024/05/20	44.7	71.75	57.1	71.80	72.50	-12.4	67,811	-0.02%
2024/05/17	40.3	71.77	66.1	70.98	71.00	-25.9	67,821	-0.04%
2024/05/16	386.1	73.33	689.6	73.40	74.10	-303.5	67,308	-0.45%	大買/大賣/鉅額交易
2024/05/15	396.5	70.63	382.6	70.86	71.40	13.9	62,532	0.02%	大買/大賣/
2024/05/14	439.1	70.35	449.8	71.17	71.30	-10.7	59,266	-0.02%	大買/大賣/
2024/05/13	76.7	66.07	289.3	66.40	66.60	-212.5	51,583	-0.41%	大賣/鉅額交易
2024/05/10	191.8	57.99	529.6	59.40	60.60	-337.8	47,517	-0.71%	大買/大賣/鉅額交易
2024/05/09	256.1	54.67	278.2	54.90	55.10	-22.1	41,522	-0.05%	大買/大賣/
2024/05/08	77.2	53.04	118.3	53.00	52.20	-41.1	38,724	-0.11%	大賣/
2024/05/07	34.3	52.27	130.2	52.38	52.50	-95.9	37,648	-0.25%	大賣/
2024/05/06	54.1	50.11	68.6	50.45	50.60	-14.4	36,577	-0.04%
2024/05/03	52.8	50.58	35.2	50.94	50.40	17.6	36,422	0.05%
2024/05/02	85.9	51.40	52.6	52.00	51.30	33.3	35,869	0.09%
2024/04/30	61.9	52.20	122.4	52.36	52.20	-60.5	34,907	-0.17%	大賣/
2024/04/29	141	53.76	130.6	53.75	52.90	10.4	34,260	0.03%	大買/大賣/
2024/04/26	23.2	49.66	188.9	50.27	51.80	-165.7	31,859	-0.52%	大賣/鉅額交易
2024/04/25	11	46.87	17	46.99	47.10	-6	28,881	-0.02%
2024/04/24	11.2	46.62	47	46.50	46.70	-35.8	29,490	-0.12%
2024/04/23	4.1	45.59	7.1	45.80	45.85	-3	30,084	-0.01%
2024/04/22	34.1	46.54	34.5	46.78	45.60	-0.3	31,047	0.00%
2024/04/19	34.1	45.62	89.6	45.35	45.15	-55.5	31,099	-0.18%
2024/04/18	11.1	43.77	2	43.90	43.80	9.1	31,794	0.03%
2024/04/17	7.6	43.95	1	43.95	43.95	6.6	32,544	0.02%
2024/04/16	25.2	44.03	25	44.02	43.80	0.2	35,643	0.00%
2024/04/15	7.7	44.95	36	45.18	45.20	-28.3	38,172	-0.07%
2024/04/12	2	45.03	13.7	45.16	45.20	-11.6	39,648	-0.03%
2024/04/11	5.2	45.11	31	45.13	45.00	-25.8	42,860	-0.06%
2024/04/10	29	44.57	5	45.00	44.40	24	47,471	0.05%
2024/04/09	27.2	45.34	22.9	45.01	44.95	4.3	49,252	0.01%
2024/04/08	18.3	44.67	9.1	44.38	45.10	9.1	51,653	0.02%
2024/04/03	22.5	43.88	0.9	44.04	43.80	21.6	51,965	0.04%
2024/04/02	1.1	44.16	7	44.35	44.45	-5.9	52,810	-0.01%
2024/04/01	10.2	44.37	13	44.48	44.30	-2.8	54,419	-0.01%
2024/03/29	3.3	44.25	235.1	44.28	44.40	-231.8	57,040	-0.41%	大賣/鉅額交易
2024/03/28	35.4	44.30	9	44.36	44.10	26.4	61,145	0.04%
2024/03/27	35.1	44.16	34	44.41	44.15	1.1	66,969	0.00%
2024/03/26	75.3	44.59	28.1	44.70	44.15	47.2	72,282	0.07%
2024/03/25	0.4	45.60	28.1	45.64	45.60	-27.8	74,413	-0.04%
2024/03/22	88.2	45.28	10.1	45.21	45.15	78.1	78,776	0.10%
2024/03/21	26.3	45.84	50.7	46.05	45.45	-24.4	82,392	-0.03%
2024/03/20	69.8	45.09	5.1	45.23	44.95	64.7	82,759	0.08%
2024/03/19	13.5	45.55	37.2	45.55	45.30	-23.7	82,606	-0.03%
2024/03/18	69.5	45.15	20.5	45.12	45.15	49	82,626	0.06%
2024/03/15	56.9	46.40	65	46.40	46.50	-8.1	82,622	-0.01%
2024/03/14	18.9	47.94	16	47.88	47.75	2.9	81,884	0.00%
2024/03/13	26.5	49.00	29.2	48.82	48.70	-2.8	81,628	0.00%
2024/03/12	14.1	48.85	21.2	48.88	48.95	-7.1	81,399	-0.01%
2024/03/11	19.7	48.55	8	48.47	48.60	11.7	81,293	0.01%
2024/03/08	31.3	47.97	19	47.88	47.55	12.3	81,533	0.02%
2024/03/07	18.1	48.19	15	48.18	48.00	3.1	81,653	0.00%
2024/03/06	15.4	48.12	4	48.09	48.00	11.4	81,835	0.01%
2024/03/05	41.7	48.82	27.6	49.18	48.60	14.1	81,797	0.02%
2024/03/04	61.3	48.37	73.2	48.37	48.90	-11.9	81,501	-0.01%
2024/03/01	68.6	49.10	57.8	49.35	49.15	10.8	81,079	0.01%
2024/02/29	30	49.75	80	49.68	49.85	-50	80,766	-0.06%
2024/02/27	34.7	48.73	55.1	49.17	48.55	-20.5	80,194	-0.03%
2024/02/26	94.3	48.84	28	48.91	48.70	66.3	79,816	0.08%
2024/02/23	54.4	49.21	40.1	49.61	49.10	14.3	79,548	0.02%
2024/02/22	38.1	49.91	149.8	49.61	49.95	-111.7	79,046	-0.14%	大賣/鉅額交易
2024/02/21	86.7	48.93	84	49.02	48.35	2.7	77,991	0.00%
2024/02/20	26	47.68	44.5	48.05	48.15	-18.5	76,991	-0.02%
2024/02/19	16.5	46.72	27.2	46.55	46.90	-10.6	76,623	-0.01%
2024/02/16	22.2	47.25	27	47.36	46.90	-4.8	76,622	-0.01%
2024/02/15	38	46.28	54.5	46.39	46.65	-16.5	76,927	-0.02%
2024/02/05	46.2	47.48	37	47.63	47.30	9.2	76,416	0.01%
2024/02/02	57.7	47.96	18.1	47.98	47.75	39.6	76,221	0.05%
2024/02/01	80.5	49.01	124.2	48.86	49.15	-43.7	75,807	-0.06%	大賣/
2024/01/31	80.4	48.12	49.5	48.48	47.85	30.9	75,447	0.04%
2024/01/30	127.2	48.57	71.1	48.52	48.50	56.1	75,144	0.07%	大買/
2024/01/29	56.8	48.83	62	48.95	48.80	-5.3	75,025	-0.01%
2024/01/26	43.3	48.96	53	49.40	48.90	-9.7	74,848	-0.01%
2024/01/25	103.5	49.38	72	49.39	49.25	31.5	74,575	0.04%	大買/
2024/01/24	44	49.98	105	50.23	49.80	-61	74,259	-0.08%	大賣/
2024/01/23	137.4	49.76	95	49.73	49.45	42.4	73,968	0.06%	大買/
2024/01/22	104.5	49.11	67.5	49.52	49.80	37	73,435	0.05%	大買/
2024/01/19	108	50.70	97	50.91	50.90	11	72,698	0.02%	大買/
2024/01/18	150	50.93	159	50.67	51.30	-9	72,119	-0.01%	大買/大賣/
2024/01/17	175.7	50.18	144	50.28	49.75	31.7	71,254	0.04%	大買/大賣/
2024/01/16	167.9	51.12	135.3	51.42	51.10	32.6	70,167	0.05%	大買/大賣/
2024/01/15	158	52.53	154.2	52.50	52.20	3.8	69,052	0.01%	大買/大賣/
2024/01/12	150.4	51.36	219.1	51.27	51.80	-68.7	68,101	-0.10%	大買/大賣/
2024/01/11	114.1	49.42	78	49.48	49.30	36	66,573	0.05%	大買/
2024/01/10	341.6	49.24	275.3	49.30	48.80	66.3	65,947	0.10%	大買/大賣/
2024/01/09	327.6	52.14	119.2	52.00	51.70	208.5	62,747	0.33%	大買/大賣/鉅額交易
2024/01/08	215.9	57.14	212	57.22	56.50	3.9	59,929	0.01%	大買/大賣/
2024/01/05	249	57.99	305.3	57.94	58.00	-56.3	58,241	-0.10%	大買/大賣/
2024/01/04	407.6	57.33	606.7	56.75	57.30	-199.1	54,924	-0.36%	大買/大賣/鉅額交易
2024/01/03	105	53.99	146.3	54.18	54.00	-41.3	50,539	-0.08%	大買/大賣/
2024/01/02	240.7	54.14	254.1	53.92	53.00	-13.4	48,572	-0.03%	大買/大賣/
2023/12/29	184.3	51.57	170.5	51.74	51.30	13.8	46,003	0.03%	大買/大賣/
2023/12/28	207.7	52.09	186.2	52.09	51.90	21.5	45,551	0.05%	大買/大賣/
2023/12/27	261.4	53.28	225.3	53.05	52.60	36.1	44,588	0.08%	大買/大賣/
2023/12/26	309.3	52.52	343.6	52.32	52.00	-34.3	43,061	-0.08%	大買/大賣/
2023/12/25	529.4	53.46	288.9	52.81	51.80	240.5	40,417	0.60%	大買/大賣/鉅額交易
2023/12/22	629.3	56.86	648.4	57.07	57.50	-19.1	36,363	-0.05%	大買/大賣/
2023/12/21	224.9	52.62	439.9	53.54	55.40	-215	30,431	-0.71%	大買/大賣/鉅額交易
2023/12/20	156.1	49.41	332.1	49.89	50.40	-176.1	25,050	-0.70%	大買/大賣/鉅額交易
2023/12/19	358	49.28	282.2	49.51	49.30	75.8	22,532	0.34%	大買/大賣/
2023/12/18	272.3	46.72	258.7	47.10	47.85	13.7	18,279	0.07%	大買/大賣/
2023/12/15	12.1	44.13	41.5	44.29	44.25	-29.4	14,910	-0.20%
2023/12/14	15.7	43.05	3.1	43.06	42.75	12.6	14,410	0.09%
2023/12/13	25	43.44	22	43.57	43.20	3	14,666	0.02%
2023/12/12	37.4	44.47	8	44.56	44.00	29.4	16,436	0.18%
2023/12/11	8.2	44.17	12	44.26	44.00	-3.8	16,360	-0.02%
2023/12/08	0	0.00	7	44.04	44.00	-7	16,264	-0.04%
2023/12/07	7.7	44.03	8	43.84	43.70	-0.3	16,227	0.00%
2023/12/06	5.3	44.49	12	44.56	44.65	-6.8	16,207	-0.04%
2023/12/05	22.1	44.88	26	44.76	44.85	-3.9	16,069	-0.02%
2023/12/04	122.2	44.93	150.5	44.94	45.15	-28.4	15,536	-0.18%	大買/大賣/
2023/12/01	7.1	43.16	75	43.03	43.30	-67.9	14,717	-0.46%
2023/11/30	7.1	42.17	0	0.00	42.00	7.1	14,382	0.05%
2023/11/29	5.2	42.37	2	42.48	42.55	3.2	14,303	0.02%
2023/11/28	16	42.36	29.3	42.53	42.65	-13.3	14,280	-0.09%
2023/11/27	3.2	41.91	8.2	41.98	42.00	-5	14,187	-0.04%
2023/11/24	3.1	41.44	7	41.51	41.75	-3.9	14,230	-0.03%
2023/11/22	11.4	41.76	4	41.60	41.55	7.4	14,285	0.05%
2023/11/21	7	41.91	14.2	41.88	41.90	-7.2	14,315	-0.05%
2023/11/20	19.2	41.83	6.1	41.91	42.00	13.1	14,564	0.09%
2023/11/17	12.2	41.90	4	41.91	41.80	8.2	14,695	0.06%
2023/11/16	3.2	42.07	40.2	42.02	42.15	-37	14,689	-0.25%
2023/11/15	24	41.76	17.3	41.92	42.10	6.7	14,752	0.05%
2023/11/14	33.7	42.13	60	41.78	41.50	-26.3	15,292	-0.17%
2023/11/13	17.4	41.61	14	41.44	41.45	3.4	15,000	0.02%
2023/11/10	9.3	41.41	23	41.56	41.30	-13.7	15,307	-0.09%
2023/11/09	4	42.00	1.2	42.00	41.85	2.8	15,399	0.02%
2023/11/08	21.4	41.94	3	42.20	41.90	18.4	15,698	0.12%
2023/11/07	3.6	42.17	1	42.15	42.25	2.6	15,767	0.02%
2023/11/06	31.4	42.21	4	42.39	42.30	27.4	15,975	0.17%
2023/11/03	0	43.10	16	43.20	43.25	-16	15,983	-0.10%
2023/11/02	2	42.60	3.5	42.59	42.65	-1.5	16,076	-0.01%
2023/11/01	1	42.10	1	42.15	42.10	0	16,408	0.00%
2023/10/30	2.3	43.22	6	43.12	43.25	-3.8	16,865	-0.02%
2023/10/27	1	42.55	10.3	42.76	43.00	-9.3	16,907	-0.05%
2023/10/26	1.1	42.01	20	42.38	42.45	-19	17,389	-0.11%
2023/10/25	3.1	42.25	7.1	42.36	42.30	-4	17,925	-0.02%
2023/10/24	4	41.91	2.5	42.06	42.20	1.5	18,272	0.01%
2023/10/23	5.1	42.10	4.8	42.12	41.95	0.3	18,667	0.00%
2023/10/20	17	41.94	9	42.23	42.35	8	18,868	0.04%
2023/10/19	23.4	42.63	31.1	42.64	42.70	-7.6	19,136	-0.04%
2023/10/18	12	42.65	3	42.15	42.30	9	19,637	0.05%
2023/10/17	5.2	42.27	0.2	42.35	42.25	5.1	20,006	0.03%
2023/10/16	16.2	41.93	10	42.04	42.40	6.2	20,676	0.03%
2023/10/13	7.1	42.66	1	42.75	42.55	6.1	21,410	0.03%
2023/10/12	3	42.85	11.1	43.02	43.10	-8	21,726	-0.04%
2023/10/11	75.6	43.11	1	43.45	42.55	74.6	22,300	0.33%
2023/10/06	0	44.95	1	45.35	45.00	-1	23,265	0.00%
2023/10/05	3.1	45.20	11	45.22	44.90	-7.9	24,382	-0.03%
2023/10/04	13	44.33	4	44.01	44.55	9	24,984	0.04%
2023/10/03	3	44.42	1	44.35	44.10	2	25,836	0.01%
2023/10/02	18.4	44.63	56.4	44.54	44.45	-37.9	26,366	-0.14%
2023/09/28	2.1	45.81	37	45.79	45.45	-34.9	27,236	-0.13%
2023/09/27	25	46.43	35	45.88	45.90	-10	30,489	-0.03%
2023/09/26	30.1	45.79	11	45.90	45.95	19.1	33,006	0.06%
2023/09/25	4.3	45.65	8.4	45.64	45.95	-4.1	37,459	-0.01%
2023/09/22	12	45.86	26	45.68	45.80	-14	39,241	-0.04%
2023/09/21	2.7	45.79	42	45.74	45.60	-39.3	39,654	-0.10%
2023/09/20	12	46.67	103.2	46.91	46.30	-91.2	39,877	-0.23%	大賣/
2023/09/19	77.5	45.75	70	45.83	45.85	7.5	39,695	0.02%
2023/09/18	43.5	45.73	55.2	45.99	45.50	-11.7	39,773	-0.03%
2023/09/15	107.5	46.46	210.1	46.26	46.45	-102.6	39,977	-0.26%	大買/大賣/鉅額交易
2023/09/14	37.3	44.28	88.1	44.23	44.60	-50.8	38,125	-0.13%
2023/09/13	1	43.05	2.1	43.29	43.30	-1.1	38,034	0.00%
2023/09/12	1.1	42.95	8.5	42.95	43.10	-7.4	38,359	-0.02%
2023/09/11	4.4	42.74	14	42.75	42.50	-9.6	38,623	-0.02%
2023/09/08	11.1	42.79	5	42.72	42.65	6.1	38,922	0.02%
2023/09/07	4.5	42.69	2.5	42.76	42.50	2	39,057	0.01%
2023/09/06	4.1	42.86	3	42.88	42.60	1.1	39,193	0.00%
2023/09/05	14.2	43.02	22.5	43.27	43.30	-8.4	39,357	-0.02%
2023/09/04	6.2	42.87	3	43.00	42.90	3.2	39,782	0.01%
2023/09/01	3	42.32	2.3	42.26	42.10	0.7	39,716	0.00%
2023/08/31	3.1	42.50	1	42.55	42.25	2.1	39,828	0.01%
2023/08/30	3.2	42.45	1.1	42.58	42.25	2.1	39,936	0.01%
2023/08/29	2.1	42.50	6.1	42.47	42.50	-4	40,016	-0.01%
2023/08/28	15	41.91	3.1	42.03	42.00	12	40,157	0.03%
2023/08/25	6	42.13	3.1	42.07	42.05	2.9	40,320	0.01%
2023/08/24	20.3	42.20	10	42.33	41.95	10.2	40,373	0.03%
2023/08/23	20.5	43.09	10	43.55	42.95	10.5	40,250	0.03%
2023/08/22	5.5	43.22	27	43.29	43.30	-21.5	40,211	-0.05%
2023/08/21	10.8	43.39	10.5	43.15	43.10	0.3	40,225	0.00%
2023/08/18	141.5	43.92	39.4	44.17	43.90	102.1	40,110	0.25%	大買/鉅額交易
2023/08/17	7.5	41.92	70	41.81	42.55	-62.5	39,468	-0.16%
2023/08/16	93.4	42.36	13	42.25	42.05	80.4	39,345	0.20%
2023/08/15	56.4	43.71	24	43.73	43.60	32.4	39,023	0.08%
2023/08/14	59.5	44.17	12	44.09	44.05	47.5	38,934	0.12%
2023/08/11	24.4	45.24	16	45.28	45.30	8.4	38,727	0.02%
2023/08/10	72.3	45.68	80	45.43	45.50	-7.7	38,714	-0.02%
2023/08/09	27.3	45.94	3	46.05	46.00	24.3	38,759	0.06%
2023/08/08	5.7	46.41	4.5	46.52	46.40	1.2	38,698	0.00%
2023/08/07	66.8	46.19	5.4	46.05	46.40	61.4	38,780	0.16%
2023/08/04	31.2	46.84	12.6	46.96	47.15	18.6	38,682	0.05%
2023/08/02	7.1	46.48	13	46.48	46.45	-5.9	38,518	-0.02%
2023/08/01	1	46.85	13	46.81	46.80	-12	38,578	-0.03%
2023/07/31	43.3	46.79	5.4	46.83	46.50	38	38,652	0.10%
2023/07/28	24	47.77	48.3	47.71	47.75	-24.2	38,349	-0.06%
2023/07/27	44.5	46.99	67.2	47.09	46.90	-22.7	38,170	-0.06%
2023/07/26	36.2	46.80	75.5	46.61	46.90	-39.3	38,213	-0.10%
2023/07/25	23.2	45.71	31	45.75	45.60	-7.8	38,023	-0.02%
2023/07/24	28.2	46.12	18.1	45.91	45.75	10.2	38,172	0.03%
2023/07/21	52.3	47.82	9.8	47.70	47.35	42.5	38,225	0.11%
2023/07/20	52.2	47.71	47	47.73	48.40	5.2	37,923	0.01%
2023/07/19	47.5	46.92	29.5	46.92	46.80	18	37,424	0.05%
2023/07/18	60	46.46	54.1	46.24	46.30	5.9	37,107	0.02%
2023/07/17	40.4	45.19	32	45.17	45.05	8.4	36,551	0.02%
2023/07/14	68.8	45.08	21.6	44.98	44.60	47.3	36,353	0.13%
2023/07/13	99.7	44.62	40.3	44.85	44.00	59.4	36,109	0.16%
2023/07/12	66.3	46.82	82.3	46.75	46.25	-16	35,144	-0.05%
2023/07/11	57.9	48.90	101.3	48.59	48.40	-43.4	34,359	-0.13%	大賣/
2023/07/10	91.8	49.48	82.2	49.64	48.85	9.6	33,858	0.03%
2023/07/07	112.1	50.83	75	50.84	50.60	37	33,170	0.11%	大買/
2023/07/06	86.4	51.16	57.6	51.22	51.00	28.8	32,733	0.09%
2023/07/05	298.9	52.25	205	51.96	51.70	94	32,089	0.29%	大買/大賣/
2023/07/04	287.7	54.14	563.8	54.19	54.20	-276.1	29,285	-0.94%	大買/大賣/鉅額交易
2023/07/03	295.1	67.90	573.9	68.02	69.30	-278.8	26,890	-1.04%	大買/大賣/鉅額交易
2023/06/30	113.2	62.26	155	62.53	63.00	-41.8	22,631	-0.18%	大買/大賣/
2023/06/29	52.1	60.08	31.5	60.03	60.10	20.6	20,969	0.10%
2023/06/28	55.3	60.67	221	60.82	60.70	-165.7	20,607	-0.80%	大賣/鉅額交易
2023/06/27	14	61.54	60.5	61.21	61.10	-46.5	20,361	-0.23%
2023/06/26	42.3	61.39	24	61.51	61.10	18.3	20,295	0.09%
2023/06/21	70.5	61.78	19	62.16	61.50	51.5	20,189	0.25%
2023/06/20	11.3	63.40	5.2	63.35	63.20	6.1	19,866	0.03%
2023/06/19	34.6	63.87	26	63.80	63.50	8.6	19,802	0.04%
2023/06/16	8.3	64.39	57	64.52	64.80	-48.7	19,725	-0.25%
2023/06/15	33.1	64.22	69.7	64.01	64.10	-36.7	19,599	-0.19%
2023/06/14	28.3	64.04	33	64.12	64.30	-4.7	19,652	-0.02%
2023/06/13	19.5	62.92	33.4	63.26	63.20	-13.9	20,100	-0.07%
2023/06/12	15.7	62.41	16	62.74	63.00	-0.3	21,149	0.00%
2023/06/09	17.4	62.56	18	62.58	62.90	-0.7	22,330	0.00%
2023/06/08	47	62.70	39.4	62.52	62.60	7.6	23,461	0.03%
2023/06/07	22	61.64	36	61.67	61.70	-14	26,858	-0.05%
2023/06/06	15	61.53	14.5	61.52	61.70	0.5	27,226	0.00%
2023/06/05	15.8	61.03	7.1	61.16	60.90	8.7	27,587	0.03%
2023/06/02	17	61.38	15	61.55	61.50	2	27,811	0.01%
2023/06/01	22.1	60.65	39.2	61.00	61.40	-17.1	28,459	-0.06%
2023/05/31	37.4	61.28	2	61.45	60.80	35.4	29,434	0.12%
2023/05/30	13.6	61.83	14	61.76	61.30	-0.4	29,898	0.00%
2023/05/29	17.4	61.90	19	61.96	62.00	-1.6	30,085	-0.01%
2023/05/26	10.2	61.30	5	61.26	61.30	5.2	30,598	0.02%
2023/05/25	22.1	61.23	11	61.39	61.10	11.1	31,159	0.04%
2023/05/24	4	61.80	21.1	62.01	61.90	-17.1	31,696	-0.05%
2023/05/23	9.1	61.66	6.4	61.71	61.70	2.7	32,291	0.01%
2023/05/22	5	61.76	31	62.02	62.10	-26	32,291	-0.08%
2023/05/19	15.1	61.16	21.1	61.17	61.30	-6	32,218	-0.02%
2023/05/18	15.1	61.28	10	61.44	61.30	5.1	32,251	0.02%
2023/05/17	8.2	61.31	17.1	61.34	61.20	-8.9	32,327	-0.03%
2023/05/16	26.5	61.11	5	61.14	60.90	21.5	32,444	0.07%
2023/05/15	23.5	59.89	13	60.76	61.20	10.5	32,668	0.03%
2023/05/12	15	60.33	4	60.38	60.20	11	32,769	0.03%
2023/05/11	31.1	60.52	13	60.22	60.10	18.1	32,791	0.06%
2023/05/10	6.2	61.00	6.2	61.03	61.60	0	32,647	0.00%
2023/05/09	34.2	60.37	23	60.55	60.30	11.2	32,509	0.03%
2023/05/08	36.7	60.65	5.1	60.82	60.50	31.7	32,727	0.10%
2023/05/05	13	61.08	5.3	61.03	61.20	7.7	33,125	0.02%
2023/05/04	17.1	60.83	2.1	60.77	60.80	15	33,362	0.04%
2023/05/03	71	61.01	4.2	61.01	60.70	66.9	33,379	0.20%
2023/05/02	48.3	61.76	54	61.71	61.90	-5.7	33,340	-0.02%
2023/04/28	21	62.91	5.1	62.90	63.10	15.9	33,450	0.05%
2023/04/27	41.2	61.76	13	61.85	61.70	28.2	33,449	0.08%
2023/04/26	25.7	62.62	6.8	62.55	62.40	18.9	33,449	0.06%
2023/04/25	22.8	64.11	50.1	64.04	63.70	-27.3	33,282	-0.08%
2023/04/24	20.1	64.76	1	64.80	64.70	19.1	33,348	0.06%
2023/04/21	16.4	65.20	3.1	65.40	64.90	13.3	33,497	0.04%
2023/04/20	9.2	66.79	32	66.75	66.40	-22.8	33,407	-0.07%
2023/04/19	34.8	66.33	7.5	66.08	66.00	27.3	33,575	0.08%
2023/04/18	46.7	67.09	47	67.09	66.40	-0.3	33,590	0.00%
2023/04/17	32.3	67.63	22	67.70	67.70	10.3	33,504	0.03%
2023/04/14	17.6	66.84	56	66.74	66.80	-38.4	33,500	-0.11%
2023/04/13	20.7	66.17	9.2	66.31	66.30	11.5	33,627	0.03%
2023/04/12	17	66.30	15.2	66.12	66.40	1.8	33,872	0.01%
2023/04/11	17.3	66.02	13	65.90	65.60	4.3	33,885	0.01%
2023/04/10	92.7	66.27	39	65.78	65.70	53.7	34,120	0.16%
2023/04/07	24.1	65.23	42.1	65.16	65.60	-18	34,136	-0.05%
2023/04/06	26.1	64.28	32	64.58	64.00	-6	34,381	-0.02%
2023/03/31	31	64.24	30	64.27	64.30	1	34,969	0.00%
2023/03/30	15.1	63.43	27	63.36	63.30	-11.9	37,128	-0.03%
2023/03/29	29.1	63.71	1.1	63.75	63.50	28	38,375	0.07%
2023/03/28	10.1	64.37	3	64.27	64.00	7.1	39,630	0.02%
2023/03/27	19.2	64.25	25.1	63.91	64.20	-5.9	41,065	-0.01%
2023/03/24	21.3	64.06	8	64.28	64.20	13.3	43,592	0.03%
2023/03/23	39.4	64.56	56.9	64.25	64.10	-17.6	43,772	-0.04%
2023/03/22	17.1	65.24	29	65.47	65.30	-12	43,827	-0.03%
2023/03/21	29.1	65.40	4.2	65.31	65.10	24.9	44,274	0.06%
2023/03/20	16	66.12	10	66.00	65.80	6	44,251	0.01%
2023/03/17	29.3	65.11	8.1	65.14	65.40	21.2	44,367	0.05%
2023/03/16	52.7	65.50	115.6	65.63	64.70	-62.9	44,186	-0.14%	大賣/
2023/03/15	136.9	67.94	71.5	67.51	66.50	65.4	43,768	0.15%	大買/
2023/03/14	142.3	67.74	106.8	67.73	67.50	35.4	43,133	0.08%	大買/大賣/
2023/03/13	165.1	69.13	100.5	69.19	69.10	64.6	42,354	0.15%	大買/
2023/03/10	890	69.49	328.5	69.02	68.70	561.5	41,250	1.36%	大買/大賣/鉅額交易
2023/03/09	23.1	66.67	31.1	66.89	67.00	-8	38,207	-0.02%
2023/03/08	32.3	66.38	30.5	66.35	66.30	1.8	38,303	0.00%
2023/03/07	24.2	67.16	32.7	67.17	67.40	-8.5	38,327	-0.02%
2023/03/06	74.1	67.39	31	67.59	67.50	43.1	38,351	0.11%
2023/03/03	34.7	66.20	83	66.35	67.10	-48.3	38,223	-0.13%
2023/03/02	36.7	65.49	84.7	65.52	65.60	-48	37,646	-0.13%
2023/03/01	35.2	63.72	9	64.02	63.80	26.2	37,249	0.07%
2023/02/24	27.1	64.29	41.1	64.53	64.60	-14	37,154	-0.04%
2023/02/23	34.4	64.16	43.1	64.15	64.30	-8.7	36,786	-0.02%
2023/02/22	33.6	62.88	38.8	63.01	62.60	-5.2	36,541	-0.01%
2023/02/21	23.2	61.70	109.5	62.03	62.80	-86.3	36,156	-0.24%	大賣/
2023/02/20	3	60.10	3.9	60.38	60.50	-0.9	36,047	0.00%
2023/02/17	18.2	59.72	2.1	59.76	59.80	16.1	36,564	0.04%
2023/02/16	14	60.17	13.1	60.35	60.30	1	37,101	0.00%
2023/02/15	17.4	60.28	2	60.25	60.00	15.4	38,017	0.04%
2023/02/14	4.2	60.17	19.4	60.35	60.70	-15.2	38,376	-0.04%
2023/02/13	49.4	59.11	14.4	58.99	59.00	35	38,820	0.09%
2023/02/10	45.5	60.87	10	60.81	60.60	35.5	39,575	0.09%
2023/02/09	5.1	61.88	25	61.82	61.70	-20	39,863	-0.05%
2023/02/08	18	61.83	29	61.83	61.80	-11	40,532	-0.03%
2023/02/07	5.2	61.77	2	61.85	61.70	3.2	40,938	0.01%
2023/02/06	41.7	62.11	9	61.83	61.70	32.7	41,610	0.08%
2023/02/03	68	64.17	37.2	64.16	63.60	30.8	41,807	0.07%
2023/02/02	10.9	63.35	20	63.31	63.50	-9.1	41,682	-0.02%
2023/02/01	39.5	62.63	34	62.79	62.40	5.5	41,946	0.01%
2023/01/31	23.2	62.42	25	62.15	62.50	-1.8	42,304	0.00%
2023/01/30	49.3	61.53	20.1	62.19	61.30	29.2	42,519	0.07%
2023/01/17	5.4	61.93	31.1	61.85	62.00	-25.7	42,507	-0.06%
2023/01/16	28	61.17	16.8	60.87	61.10	11.2	42,923	0.03%
2023/01/13	16.3	62.04	7	61.90	61.90	9.3	42,948	0.02%
2023/01/12	25.2	62.47	23	62.29	62.00	2.2	43,652	0.00%
2023/01/11	29.2	63.73	11	63.39	63.20	18.2	43,990	0.04%
2023/01/10	7.7	63.32	15.5	63.30	62.90	-7.8	44,451	-0.02%
2023/01/09	115.2	63.36	111.5	63.13	63.30	3.7	45,826	0.01%	大買/大賣/
2023/01/06	8.5	63.76	9	63.61	63.60	-0.5	46,392	0.00%
2023/01/05	21.5	64.13	8	63.94	63.70	13.5	46,811	0.03%
2023/01/04	55.1	64.02	17.7	64.33	63.50	37.4	47,306	0.08%
2023/01/03	45.1	65.06	11.2	65.00	64.60	33.9	47,512	0.07%
2022/12/30	25.9	65.69	28	65.86	65.50	-2.1	47,447	0.00%
2022/12/29	11	64.25	28.4	64.49	64.80	-17.4	47,766	-0.04%
2022/12/28	58.1	64.04	43	65.05	63.90	15.1	48,395	0.03%
2022/12/27	128.3	65.44	256.3	65.72	65.10	-128	48,879	-0.26%	大買/大賣/鉅額交易
2022/12/26	97.8	65.80	94	65.94	65.00	3.8	49,611	0.01%
2022/12/23	37.8	67.12	44.3	67.04	67.30	-6.5	49,849	-0.01%
2022/12/22	211.1	67.63	154.7	68.05	68.00	56.4	49,962	0.11%	大買/大賣/
2022/12/21	39.7	65.50	47.8	65.75	65.70	-8	48,536	-0.02%
2022/12/20	21.1	64.78	74.2	65.34	63.90	-53.1	48,045	-0.11%
2022/12/19	59.4	65.59	39.6	65.49	64.30	19.8	48,056	0.04%
2022/12/16	82.1	65.04	161.9	64.90	65.30	-79.8	47,130	-0.17%	大賣/
2022/12/15	8.7	62.69	29	62.91	62.80	-20.3	45,315	-0.04%
2022/12/14	103	62.05	5	62.04	62.00	98	46,068	0.21%	大買/
2022/12/13	68.2	63.14	37.1	63.20	63.20	31.1	46,340	0.07%
2022/12/12	18.1	61.91	13.1	62.06	61.80	5	46,966	0.01%
2022/12/09	4.3	61.77	51	62.12	62.80	-46.7	47,494	-0.10%
2022/12/08	16	60.91	63	61.20	61.00	-47	47,928	-0.10%
2022/12/07	85.1	61.03	12.1	61.37	60.90	73	48,316	0.15%
2022/12/06	69.3	62.44	31.2	62.66	61.70	38.1	48,303	0.08%
2022/12/05	104.1	64.33	27.1	64.19	63.80	77	48,689	0.16%	大買/
2022/12/02	156.2	65.00	8	65.13	64.80	148.2	49,137	0.30%	大買/鉅額交易
2022/12/01	59.1	66.23	23.2	67.05	65.40	35.9	49,641	0.07%
2022/11/30	8.4	65.84	65	65.74	66.10	-56.6	49,206	-0.11%
2022/11/29	14.1	64.34	28.1	64.54	65.10	-14	49,503	-0.03%
2022/11/28	81.1	63.90	16	63.79	63.50	65.1	50,617	0.13%
2022/11/25	48.7	65.46	60.2	65.29	64.90	-11.4	50,539	-0.02%
2022/11/24	15.1	64.05	27.3	63.53	64.60	-12.2	50,633	-0.02%
2022/11/23	6	62.53	171.5	62.42	62.50	-165.5	50,427	-0.33%	大賣/鉅額交易
2022/11/22	63	61.75	14	61.83	61.70	49	50,768	0.10%
2022/11/21	137.1	61.91	26.1	62.22	61.40	111	50,760	0.22%	大買/鉅額交易
2022/11/18	26.2	63.96	8.2	62.91	63.00	18.1	50,662	0.04%
2022/11/17	18.3	64.70	11.5	64.77	64.80	6.8	50,562	0.01%
2022/11/16	12	64.99	10.5	64.98	64.60	1.5	50,600	0.00%
2022/11/15	24.1	65.44	6.6	65.15	65.30	17.5	50,611	0.03%
2022/11/14	32.8	66.06	28.8	66.02	66.20	4	50,242	0.01%
2022/11/11	53.7	65.86	37	65.42	65.20	16.7	49,814	0.03%
2022/11/10	8.1	64.54	45.3	64.39	64.30	-37.2	49,247	-0.08%
2022/11/09	30.5	63.87	49	64.12	64.50	-18.4	49,377	-0.04%
2022/11/08	46.1	63.74	38.4	64.07	63.40	7.7	49,893	0.02%
2022/11/07	24.2	62.26	35.1	62.54	62.30	-10.9	49,150	-0.02%
2022/11/04	31.1	60.88	44	60.91	61.20	-12.9	48,969	-0.03%
2022/11/03	8	58.59	11.3	59.61	60.20	-3.3	48,969	-0.01%
2022/11/02	11	60.15	15.1	60.66	59.80	-4.1	49,333	-0.01%
2022/11/01	27.2	59.34	29	60.27	59.10	-1.9	49,288	0.00%
2022/10/31	10.1	60.10	14	60.06	60.20	-4	49,669	-0.01%
2022/10/28	35.3	61.06	14	61.64	60.60	21.3	49,591	0.04%
2022/10/27	13	62.28	16.1	62.72	63.20	-3.1	49,294	-0.01%
2022/10/26	52	61.12	40	60.87	61.90	12	49,355	0.02%
2022/10/25	20	61.70	15.1	61.93	61.50	4.9	49,192	0.01%
2022/10/24	21	62.58	44.6	62.98	62.10	-23.6	49,952	-0.05%
2022/10/21	22.1	61.45	33.1	61.75	61.00	-11	49,859	-0.02%
2022/10/20	62.4	60.00	29.1	60.31	61.80	33.3	49,937	0.07%
2022/10/19	28.3	62.96	37.8	63.41	63.00	-9.5	49,334	-0.02%
2022/10/18	4.4	61.74	61.4	61.68	61.90	-57	49,242	-0.12%
2022/10/17	73.3	58.18	96	58.03	60.00	-22.7	49,301	-0.05%
2022/10/14	40.3	61.89	42	62.39	62.80	-1.7	48,372	0.00%
2022/10/13	44.1	60.43	98.2	60.33	59.30	-54.1	48,140	-0.11%
2022/10/12	73.1	61.85	56.9	61.68	61.60	16.2	48,515	0.03%
2022/10/11	10.2	64.05	15	64.17	63.70	-4.8	48,132	-0.01%
2022/10/07	16.8	64.93	15.4	65.16	65.10	1.4	48,274	0.00%
2022/10/06	52.5	63.81	28	64.23	65.00	24.5	48,762	0.05%
2022/10/05	36	64.75	41	65.17	64.70	-5	48,742	-0.01%
2022/10/04	55	64.14	37.1	63.70	63.80	17.9	48,954	0.04%
2022/10/03	43.1	62.97	61.7	63.17	63.50	-18.5	48,972	-0.04%
2022/09/30	21.5	59.71	44	59.46	61.50	-22.5	49,276	-0.05%
2022/09/29	37	60.64	34	61.00	59.90	3	49,257	0.01%
2022/09/28	36.8	61.65	40.2	61.40	60.30	-3.4	49,185	-0.01%
2022/09/27	27.2	62.97	46.1	63.34	63.80	-18.9	49,868	-0.04%
2022/09/26	106.8	63.46	184.3	62.26	61.60	-77.5	50,080	-0.15%	大買/大賣/
2022/09/23	22.5	67.89	34.1	67.91	67.40	-11.6	50,087	-0.02%
2022/09/22	59	66.93	54.5	66.91	66.50	4.5	50,980	0.01%
2022/09/21	64.8	68.89	42.1	69.09	68.90	22.7	52,291	0.04%
2022/09/20	36.3	68.87	35.2	69.28	68.50	1.1	53,657	0.00%
2022/09/19	92.5	69.44	63.2	69.07	68.00	29.2	54,545	0.05%
2022/09/16	38.8	71.62	26.4	71.87	73.50	12.4	55,737	0.02%
2022/09/15	49.1	72.98	46.7	72.73	72.60	2.5	57,078	0.00%
2022/09/14	26.3	70.25	21	69.78	71.80	5.3	58,063	0.01%
2022/09/13	49.1	71.51	25.4	71.46	71.10	23.7	58,936	0.04%
2022/09/12	46	71.39	39.9	70.42	71.00	6.2	60,447	0.01%
2022/09/08	53.8	68.37	86	68.24	67.80	-32.1	60,618	-0.05%
2022/09/07	21.4	69.01	16.1	69.29	69.60	5.3	60,925	0.01%
2022/09/06	36.5	71.36	21	70.80	70.60	15.5	60,618	0.03%
2022/09/05	47.2	70.86	96.3	70.64	70.80	-49.2	60,842	-0.08%
2022/09/02	176.2	72.72	210.3	72.18	71.10	-34.1	60,915	-0.06%	大買/大賣/
2022/09/01	34	77.43	74.3	77.01	76.80	-40.2	59,901	-0.07%
2022/08/31	50.2	78.24	65.3	77.59	78.90	-15.1	60,664	-0.02%
2022/08/30	43.2	78.98	12.7	78.90	78.90	30.5	61,022	0.05%
2022/08/29	59.4	78.88	32.7	79.26	79.60	26.7	60,912	0.04%
2022/08/26	14.8	83.83	21.4	83.80	83.40	-6.6	60,860	-0.01%
2022/08/25	46.4	83.43	45	83.54	83.40	1.4	60,824	0.00%
2022/08/24	51.4	82.78	14.2	82.07	82.10	37.2	61,032	0.06%
2022/08/23	28.2	83.23	5.1	83.52	83.00	23.1	61,445	0.04%
2022/08/22	39.5	84.04	21	84.76	83.60	18.5	61,908	0.03%
2022/08/19	24.2	86.67	11.1	86.93	86.40	13.2	62,006	0.02%
2022/08/18	9.1	86.61	30.1	86.59	86.50	-21.1	62,392	-0.03%
2022/08/17	14.2	86.77	29.1	86.84	86.40	-14.9	62,883	-0.02%
2022/08/16	146.3	87.03	139.7	86.04	86.00	6.6	63,549	0.01%	大買/大賣/
2022/08/15	215.7	88.02	115.2	87.58	87.50	100.5	65,024	0.15%	大買/大賣/
2022/08/12	116.1	91.19	118.5	91.11	91.10	-2.5	64,330	0.00%	大買/大賣/
2022/08/11	35.2	91.98	19.3	92.20	91.00	15.9	64,799	0.02%
2022/08/10	114.2	92.25	56	91.68	91.10	58.3	64,739	0.09%	大買/
2022/08/09	106.3	91.86	98.2	92.65	93.30	8.1	64,922	0.01%	大買/
2022/08/08	54.4	89.97	43.6	90.39	91.10	10.8	65,189	0.02%
2022/08/05	18.1	89.77	61.2	89.87	90.50	-43.1	64,822	-0.07%
2022/08/04	35.2	86.16	71	86.59	87.50	-35.9	64,639	-0.06%
2022/08/03	24.1	87.44	42.1	87.94	87.00	-17.9	64,774	-0.03%
2022/08/02	28.6	87.51	29	87.32	87.50	-0.4	65,237	0.00%
2022/08/01	73.2	88.98	72.2	89.72	90.00	1	65,706	0.00%
2022/07/29	118.2	90.01	191.8	89.45	89.60	-73.6	66,156	-0.11%	大買/大賣/
2022/07/28	151	88.05	120.3	86.68	86.50	30.8	66,003	0.05%	大買/大賣/
2022/07/27	16.3	87.46	13.5	87.65	88.20	2.8	66,676	0.00%
2022/07/26	31.9	86.66	20.4	86.44	86.70	11.5	66,726	0.02%
2022/07/25	65.3	87.35	11.2	87.42	86.90	54	67,735	0.08%
2022/07/22	12.4	89.11	44.2	89.17	89.50	-31.7	67,498	-0.05%
2022/07/21	16.2	87.95	30.8	88.11	88.30	-14.6	67,386	-0.02%
2022/07/20	70.6	87.04	49.5	87.14	86.60	21.2	67,091	0.03%
2022/07/19	46.6	87.62	106.4	87.39	87.80	-59.8	67,290	-0.09%	大賣/
2022/07/18	20.9	86.20	19.3	86.24	85.60	1.6	67,138	0.00%
2022/07/15	76.3	86.12	45.7	86.39	86.00	30.6	67,442	0.05%
2022/07/14	33.2	85.78	46.4	86.70	87.50	-13.2	67,226	-0.02%
2022/07/13	9.5	85.38	38.1	85.11	83.90	-28.6	66,766	-0.04%
2022/07/12	63.8	83.24	37.8	82.72	82.10	26	66,490	0.04%
2022/07/11	118.1	87.72	40.2	87.73	88.20	77.8	65,798	0.12%	大買/
2022/07/08	164.6	86.10	68.8	86.23	86.50	95.8	65,521	0.15%	大買/
2022/07/07	38.3	81.29	30.8	82.17	83.20	7.6	64,780	0.01%
2022/07/06	38.3	81.95	38.2	81.61	80.30	0.1	64,637	0.00%
2022/07/05	63.3	81.63	97.5	81.36	82.10	-34.2	64,396	-0.05%
2022/07/04	43.2	77.70	41.9	78.37	78.20	1.3	63,460	0.00%
2022/07/01	73.7	80.17	54.2	80.40	77.80	19.5	63,137	0.03%
2022/06/30	90.5	83.01	69.3	82.59	82.30	21.2	62,173	0.03%
2022/06/29	148.1	86.99	67.7	86.63	85.50	80.3	61,324	0.13%	大買/
2022/06/28	142.7	89.13	149.7	89.20	91.70	-7	59,592	-0.01%	大買/大賣/
2022/06/27	41.6	85.58	76.5	85.85	86.10	-34.9	57,684	-0.06%
2022/06/24	172	99.40	117	99.00	98.30	55.1	56,688	0.10%	大買/大賣/
2022/06/23	112.6	98.45	169.6	100.13	96.20	-57	55,115	-0.10%	大買/大賣/
2022/06/22	107.1	104.10	65.5	103.92	101.00	41.6	54,660	0.08%	大買/
2022/06/21	77.9	110.31	64	109.62	109.50	13.9	53,484	0.03%
2022/06/20	244	113.16	136.5	112.00	111.50	107.5	52,638	0.20%	大買/大賣/鉅額交易
2022/06/17	69.4	117.81	60.4	117.73	119.50	9	51,241	0.02%
2022/06/16	260.1	118.92	1,014.5	122.90	117.00	-754.3	51,178	-1.47%	大買/大賣/鉅額交易
2022/06/15	10.7	123.05	54	123.98	122.00	-43.3	51,700	-0.08%
2022/06/14	34.1	121.45	41.3	121.67	123.50	-7.1	54,011	-0.01%
2022/06/13	96.9	121.73	271	122.07	120.50	-174.1	58,139	-0.30%	大賣/鉅額交易
2022/06/10	43.6	125.48	58.2	124.69	126.00	-14.6	62,125	-0.02%
2022/06/09	83.3	126.57	51.3	126.73	126.50	32	64,603	0.05%
2022/06/08	117.1	129.58	129.2	129.67	130.00	-12.1	64,840	-0.02%	大買/大賣/
2022/06/07	10.7	126.91	15.1	127.23	127.00	-4.4	65,936	-0.01%
2022/06/06	21.4	127.54	34.4	127.59	126.50	-13	68,012	-0.02%
2022/06/02	55.1	126.48	12.5	125.80	126.50	42.6	70,608	0.06%
2022/06/01	13.1	126.04	22.3	126.32	126.00	-9.1	74,008	-0.01%
2022/05/31	59.2	125.19	16	124.63	124.50	43.2	78,382	0.06%
2022/05/30	71	127.60	91.2	127.37	127.00	-20.2	79,315	-0.03%
2022/05/27	39	127.23	65.6	127.15	128.00	-26.6	79,731	-0.03%
2022/05/26	42	126.65	74.5	126.59	125.50	-32.5	80,643	-0.04%
2022/05/25	18	126.11	24.2	126.37	127.00	-6.1	81,062	-0.01%
2022/05/24	76.1	127.23	64.3	127.29	125.00	11.8	81,523	0.01%
2022/05/23	107.7	125.79	273.3	125.06	127.00	-165.6	81,311	-0.20%	大買/大賣/鉅額交易
2022/05/20	36.5	117.28	111.6	117.68	117.50	-75.1	80,820	-0.09%	大賣/
2022/05/19	108.8	113.93	35.5	113.95	115.00	73.3	81,893	0.09%	大買/
2022/05/18	64.1	117.53	8.3	117.64	117.50	55.8	82,686	0.07%
2022/05/17	111.8	117.01	24.5	117.26	116.50	87.3	82,835	0.11%	大買/
2022/05/16	144.7	119.63	97.3	120.00	119.00	47.4	82,318	0.06%	大買/
2022/05/13	25.9	123.49	36.8	123.84	123.50	-10.9	81,633	-0.01%
2022/05/12	81.3	122.52	35.2	122.62	121.00	46.1	82,357	0.06%
2022/05/11	78.4	124.83	26	124.83	124.00	52.4	82,420	0.06%
2022/05/10	50.6	125.96	50.2	125.96	127.50	0.4	82,463	0.00%
2022/05/09	113.8	127.85	43	126.92	126.00	70.8	82,564	0.09%	大買/
2022/05/06	49.1	129.01	36.4	128.81	130.50	12.7	83,956	0.02%
2022/05/05	72.4	130.57	72.7	130.40	130.00	-0.3	84,000	0.00%
2022/05/04	100.6	130.24	93.6	130.17	130.00	7	83,662	0.01%
2022/05/03	40.3	125.81	44.1	126.25	126.50	-3.8	83,182	0.00%
2022/04/29	80.1	123.97	273.8	125.26	126.00	-193.6	83,396	-0.23%	大賣/鉅額交易
2022/04/28	101.5	121.44	164.1	120.73	120.50	-62.6	83,043	-0.08%	大買/大賣/
2022/04/27	78.4	119.70	215	119.41	121.00	-136.6	83,084	-0.16%	大賣/鉅額交易
2022/04/26	50.2	121.80	10.7	121.67	121.00	39.5	83,162	0.05%
2022/04/25	156.7	122.20	35	122.09	121.50	121.7	83,168	0.15%	大買/鉅額交易
2022/04/22	43.3	125.32	82.2	125.96	126.50	-38.9	82,614	-0.05%
2022/04/21	51.2	125.94	98.6	125.49	125.00	-47.5	82,619	-0.06%
2022/04/20	71.3	123.78	43	123.92	123.50	28.2	82,611	0.03%
2022/04/19	15.7	123.40	51.2	123.45	123.00	-35.5	82,899	-0.04%
2022/04/18	110.3	121.61	21	121.43	121.00	89.3	83,044	0.11%	大買/
2022/04/15	36.2	123.03	44	123.49	124.00	-7.9	83,260	-0.01%
2022/04/14	153.6	123.50	56.1	124.64	122.00	97.5	83,333	0.12%	大買/
2022/04/13	19.2	123.32	50.3	123.20	124.50	-31.1	83,224	-0.04%
2022/04/12	89.6	120.42	42	120.06	120.00	47.6	83,001	0.06%
2022/04/11	130.4	123.54	41	123.38	121.50	89.3	82,677	0.11%	大買/
2022/04/08	36.2	122.95	97.1	123.21	124.00	-60.9	83,699	-0.07%
2022/04/07	100.1	120.47	126.1	119.85	119.00	-26	84,236	-0.03%	大賣/
2022/04/06	63.3	123.65	16	123.50	123.50	47.3	83,973	0.06%
2022/04/01	52.2	124.62	24.8	125.58	126.50	27.5	84,317	0.03%
2022/03/31	48.8	124.37	63.2	124.55	124.50	-14.4	83,818	-0.02%
2022/03/30	56.1	124.43	67.1	124.60	124.00	-11	83,671	-0.01%
2022/03/29	40	124.17	27.2	124.61	123.50	12.7	83,578	0.02%
2022/03/28	121.6	120.09	296.2	118.91	122.50	-174.6	83,389	-0.21%	大買/大賣/鉅額交易
2022/03/25	275.2	123.49	110.1	123.30	122.00	165.1	83,417	0.20%	大買/大賣/鉅額交易
2022/03/24	167.5	128.68	119.3	128.53	128.00	48.2	82,453	0.06%	大買/大賣/
2022/03/23	89.2	130.67	175.7	130.55	130.50	-86.5	82,569	-0.10%	大賣/
2022/03/22	123.4	130.53	65.1	130.52	129.50	58.3	82,630	0.07%	大買/
2022/03/21	50.5	130.64	136.6	130.83	131.50	-86.1	83,027	-0.10%	大賣/
2022/03/18	223.5	130.02	102	130.30	130.00	121.6	83,743	0.15%	大買/大賣/鉅額交易
2022/03/17	274.1	130.76	376.6	131.13	133.00	-102.4	83,304	-0.12%	大買/大賣/鉅額交易
2022/03/16	1,030.6	128.86	976	128.13	127.00	54.6	81,632	0.07%	大買/大賣/
2022/03/15	965.5	132.75	724	132.85	130.00	241.5	77,870	0.31%	大買/大賣/鉅額交易
2022/03/14	493.5	130.89	631.5	131.11	132.50	-138.1	75,063	-0.18%	大買/大賣/鉅額交易
2022/03/11	172.4	125.28	91.1	125.43	125.50	81.3	74,144	0.11%	大買/
2022/03/10	510.8	127.64	412.4	126.53	124.00	98.4	74,720	0.13%	大買/大賣/
2022/03/09	109.3	122.90	250.6	123.03	125.50	-141.3	74,426	-0.19%	大買/大賣/鉅額交易
2022/03/08	576.7	121.41	271.6	122.77	118.00	305.1	75,309	0.41%	大買/大賣/鉅額交易
2022/03/07	633.2	129.41	482.1	128.48	125.50	151.1	73,027	0.21%	大買/大賣/鉅額交易
2022/03/04	464.3	130.50	764.5	131.61	133.00	-300.3	70,755	-0.42%	大買/大賣/鉅額交易
2022/03/03	103.6	124.39	146.2	124.08	125.00	-42.6	67,329	-0.06%	大買/大賣/
2022/03/02	161.7	121.00	95	120.81	120.50	66.6	67,365	0.10%	大買/
2022/03/01	530.1	118.03	233	119.59	120.50	297.1	67,492	0.44%	大買/大賣/鉅額交易
2022/02/25	43.5	115.37	155.2	116.24	115.50	-111.7	66,518	-0.17%	大賣/鉅額交易
2022/02/24	150.1	113.09	62.7	114.15	112.50	87.4	66,509	0.13%	大買/
2022/02/23	49.4	115.73	51.1	115.76	116.00	-1.7	66,667	0.00%
2022/02/22	284.1	113.90	60.3	114.12	113.50	223.8	66,784	0.34%	大買/鉅額交易
2022/02/21	210.8	118.84	120.4	119.23	119.50	90.4	66,056	0.14%	大買/大賣/
2022/02/18	152.4	115.82	177.2	115.62	116.50	-24.8	65,633	-0.04%	大買/大賣/
2022/02/17	73	113.25	25.2	112.71	112.00	47.8	65,389	0.07%
2022/02/16	115.2	112.80	77	112.94	112.50	38.2	65,849	0.06%	大買/
2022/02/15	48.5	111.10	27	111.37	111.00	21.5	67,216	0.03%
2022/02/14	215.2	112.91	222.9	113.61	110.50	-7.7	69,698	-0.01%	大買/大賣/
2022/02/11	120.5	112.92	96.1	113.17	112.00	24.4	70,922	0.03%	大買/
2022/02/10	23	113.07	59.4	113.37	114.00	-36.3	73,391	-0.05%
2022/02/09	90.8	112.82	170	113.46	112.00	-79.3	75,972	-0.10%	大賣/
2022/02/08	255.6	110.98	525.5	112.11	112.50	-269.9	76,404	-0.35%	大買/大賣/鉅額交易
2022/02/07	29.1	103.00	82.1	104.25	108.00	-53.1	75,977	-0.07%
2022/01/26	44.5	98.63	97.7	98.63	98.60	-53.3	77,797	-0.07%
2022/01/25	124.1	97.98	148.3	95.61	95.10	-24.1	78,903	-0.03%	大買/大賣/
2022/01/24	82.1	98.85	171	98.31	99.90	-89	79,863	-0.11%	大賣/
2022/01/21	146.6	100.57	84.7	100.57	99.00	61.9	81,531	0.08%	大買/
2022/01/20	35	104.37	23.5	104.46	104.00	11.6	81,873	0.01%
2022/01/19	103.6	104.46	61.1	104.07	104.00	42.5	82,182	0.05%	大買/
2022/01/18	31.3	106.06	101	107.04	106.50	-69.7	82,578	-0.08%	大賣/
2022/01/17	30.3	105.47	42.2	105.54	105.50	-11.9	84,025	-0.01%
2022/01/14	106.8	105.02	37.3	105.24	107.50	69.5	85,320	0.08%	大買/
2022/01/13	101.8	106.57	15.3	107.84	105.00	86.5	85,258	0.10%	大買/
2022/01/12	165.3	108.78	29.1	110.27	108.00	136.3	85,586	0.16%	大買/鉅額交易
2022/01/11	59.2	111.82	24.5	112.44	112.00	34.7	86,061	0.04%
2022/01/10	113.1	110.89	35.5	111.58	111.50	77.6	88,288	0.09%	大買/
2022/01/07	92	112.69	73.5	113.76	113.50	18.5	88,943	0.02%
2022/01/06	40.5	114.96	20.9	114.67	114.50	19.7	90,871	0.02%
2022/01/05	21.6	115.71	25.7	115.40	115.00	-4.1	92,607	0.00%
2022/01/04	51.1	114.37	33.5	114.72	115.50	17.7	94,435	0.02%
2022/01/03	366.8	115.27	77.4	116.01	114.50	289.4	95,492	0.30%	大買/鉅額交易
2021/12/30	251.9	121.71	46.3	121.68	121.00	205.6	96,085	0.21%	大買/鉅額交易
2021/12/29	60.4	124.95	27.2	125.56	124.50	33.2	96,956	0.03%
2021/12/28	32.1	125.44	135.3	124.88	125.00	-103.1	99,686	-0.10%	大賣/鉅額交易
2021/12/27	38	122.76	33	123.41	122.50	5	102,126	0.00%
2021/12/24	36.1	123.18	44.2	122.64	122.50	-8.1	104,474	-0.01%
2021/12/23	61	122.98	15.1	124.11	122.50	45.9	104,848	0.04%
2021/12/22	92.4	125.10	91.3	124.81	124.00	1.2	105,445	0.00%
2021/12/21	33.1	123.60	65.2	124.05	125.50	-32.1	106,154	-0.03%
2021/12/20	77.3	122.02	24	122.50	122.00	53.3	106,601	0.05%
2021/12/17	32.2	124.37	116.6	124.18	123.50	-84.4	107,404	-0.08%	大賣/
2021/12/16	50.5	123.24	202.2	124.22	122.00	-151.6	107,424	-0.14%	大賣/鉅額交易
2021/12/15	59.5	121.07	84.3	121.27	122.50	-24.8	107,772	-0.02%
2021/12/14	387.5	123.00	123.1	121.81	120.00	264.4	108,598	0.24%	大買/大賣/鉅額交易
2021/12/13	44.3	127.34	112.7	127.94	127.50	-68.4	107,638	-0.06%	大賣/
2021/12/10	97.6	124.70	45.3	125.05	124.00	52.4	107,904	0.05%
2021/12/09	90.5	127.82	78.6	127.42	128.50	11.9	108,286	0.01%
2021/12/08	213.9	128.68	154.8	128.26	127.00	59.1	108,570	0.05%	大買/大賣/
2021/12/07	281.7	127.30	235.2	127.35	126.50	46.5	108,326	0.04%	大買/大賣/
2021/12/06	245.9	126.61	274.5	126.45	125.50	-28.5	107,348	-0.03%	大買/大賣/
2021/12/03	221.4	123.47	192.6	122.66	121.00	28.9	107,425	0.03%	大買/大賣/
2021/12/02	179.3	121.29	293.9	120.28	122.00	-114.7	108,920	-0.11%	大買/大賣/鉅額交易
2021/12/01	50.8	115.31	66.2	115.52	115.00	-15.4	108,146	-0.01%
2021/11/30	44.1	113.79	89.6	113.61	115.50	-45.6	109,446	-0.04%
2021/11/29	100.2	110.69	101.4	110.84	110.00	-1.2	110,108	0.00%	大賣/
2021/11/26	189.2	111.40	123	110.28	108.50	66.1	111,251	0.06%	大買/大賣/
2021/11/25	45.4	114.00	95	114.46	114.50	-49.6	111,468	-0.04%
2021/11/24	118.1	111.03	100.1	111.23	111.00	18	111,235	0.02%	大買/
2021/11/23	72.3	111.64	52.1	111.67	111.00	20.2	112,812	0.02%
2021/11/22	68.1	110.00	119.1	111.16	110.50	-51	114,198	-0.04%	大賣/
2021/11/19	79.3	108.92	77.6	109.46	107.50	1.8	114,975	0.00%
2021/11/18	65	109.20	81.4	109.96	109.50	-16.4	117,677	-0.01%
2021/11/17	139.7	107.64	96.1	108.06	107.50	43.6	121,270	0.04%	大買/
2021/11/16	155.1	107.77	144.1	108.12	110.00	11	123,103	0.01%	大買/大賣/
2021/11/15	60.5	107.09	43.1	106.77	105.00	17.4	127,419	0.01%
2021/11/12	185.4	107.53	208.4	107.58	106.50	-22.9	131,716	-0.02%	大買/大賣/
2021/11/11	258.9	109.62	213.3	110.26	106.00	45.5	132,977	0.03%	大買/大賣/
2021/11/10	161	117.38	146.2	117.85	115.00	14.8	135,003	0.01%	大買/大賣/
2021/11/09	243.5	117.38	190.8	117.49	116.00	52.7	140,209	0.04%	大買/大賣/
2021/11/08	158.3	110.54	289.6	113.98	118.00	-131.3	142,061	-0.09%	大買/大賣/鉅額交易
2021/11/05	144.7	106.80	56.5	106.93	107.50	88.2	139,337	0.06%	大買/
2021/11/04	104.7	109.83	267.1	107.97	106.00	-162.4	138,354	-0.12%	大買/大賣/鉅額交易
2021/11/03	184.1	107.39	193.6	107.32	108.50	-9.5	136,510	-0.01%	大買/大賣/
2021/11/02	130	100.73	240	101.32	101.50	-110	134,128	-0.08%	大買/大賣/鉅額交易
2021/11/01	209.3	98.72	74.2	98.38	98.00	135	132,545	0.10%	大買/鉅額交易
2021/10/29	139.8	94.23	176.2	94.49	96.50	-36.4	131,175	-0.03%	大買/大賣/
2021/10/28	159.7	91.80	133.2	91.67	90.60	26.5	129,241	0.02%	大買/大賣/
2021/10/27	48.2	89.44	30.5	89.24	89.30	17.7	128,450	0.01%
2021/10/26	81.5	89.85	72.1	90.02	90.40	9.4	128,539	0.01%
2021/10/25	298.1	88.87	375.6	88.57	89.50	-77.6	128,190	-0.06%	大買/大賣/
2021/10/22	198.1	86.36	65.2	86.05	85.10	132.9	134,285	0.10%	大買/鉅額交易
2021/10/21	95.4	89.99	39.1	90.13	89.30	56.3	138,034	0.04%
2021/10/20	52	89.41	107	89.73	88.30	-55	141,419	-0.04%	大賣/
2021/10/19	76.2	89.17	93	89.27	88.00	-16.8	147,572	-0.01%
2021/10/18	199.6	86.68	145.8	87.04	89.00	53.8	153,817	0.03%	大買/大賣/
2021/10/15	82.2	92.74	83.1	92.54	92.30	-0.9	158,915	0.00%
2021/10/14	173.3	91.56	275.2	91.11	92.40	-101.9	165,462	-0.06%	大買/大賣/鉅額交易
2021/10/13	170.1	89.82	230.7	90.82	88.50	-60.6	169,792	-0.04%	大買/大賣/
2021/10/12	256.8	89.99	216.5	89.26	87.40	40.3	178,274	0.02%	大買/大賣/
2021/10/08	245.9	96.92	207	96.48	96.80	38.9	182,954	0.02%	大買/大賣/
2021/10/07	133.6	97.78	234.7	97.73	98.50	-101.1	193,894	-0.05%	大買/大賣/鉅額交易
2021/10/06	296.8	94.80	259.2	94.56	92.50	37.6	200,591	0.02%	大買/大賣/
2021/10/05	340.9	96.17	380.5	96.73	98.20	-39.6	207,184	-0.02%	大買/大賣/
2021/10/04	389.4	100.76	366.1	100.82	97.20	23.3	213,430	0.01%	大買/大賣/
2021/10/01	368.7	110.60	167.5	113.37	108.00	201.2	221,206	0.09%	大買/大賣/鉅額交易
2021/09/30	332.1	117.98	351	117.90	119.50	-18.9	228,637	-0.01%	大買/大賣/
2021/09/29	132.7	117.37	97.7	117.81	116.50	35	234,860	0.01%	大買/
2021/09/28	107.5	120.05	110.3	120.11	119.00	-2.8	235,128	0.00%	大買/大賣/
2021/09/27	303.1	126.93	260.7	126.32	124.50	42.5	235,404	0.02%	大買/大賣/
2021/09/24	292.5	125.72	540.9	125.92	126.50	-248.4	235,906	-0.11%	大買/大賣/鉅額交易
2021/09/23	219.2	122.08	175.1	121.57	121.50	44.1	235,844	0.02%	大買/大賣/
2021/09/22	180.5	119.74	105.1	120.08	119.50	75.3	236,684	0.03%	大買/大賣/
2021/09/17	182.1	122.24	177	121.90	123.00	5.1	237,068	0.00%	大買/大賣/
2021/09/16	136	119.57	30.7	118.65	118.00	105.3	236,470	0.04%	大買/鉅額交易
2021/09/15	449.5	121.31	511.2	117.36	121.50	-61.7	236,838	-0.03%	大買/大賣/
2021/09/14	425.7	120.86	395.3	120.43	117.50	30.4	237,316	0.01%	大買/大賣/
2021/09/13	229.1	126.66	226.8	126.91	124.50	2.3	237,488	0.00%	大買/大賣/
2021/09/10	455.7	122.90	493.9	123.27	125.50	-38.2	246,873	-0.02%	大買/大賣/
2021/09/09	380.6	120.22	421	120.10	121.50	-40.4	257,351	-0.02%	大買/大賣/
2021/09/08	434.4	120.99	468.8	119.80	122.00	-34.5	263,381	-0.01%	大買/大賣/
2021/09/07	576.8	120.77	564.7	119.31	120.50	12.1	272,442	0.00%	大買/大賣/
2021/09/06	692.6	115.57	674.7	116.84	113.00	18	276,298	0.01%	大買/大賣/
2021/09/03	532.9	122.54	490.5	120.86	120.50	42.4	281,059	0.02%	大買/大賣/
2021/09/02	550	125.13	577.8	125.25	126.00	-27.8	284,216	-0.01%	大買/大賣/
2021/09/01	851.4	128.31	744	129.09	125.00	107.4	287,620	0.04%	大買/大賣/鉅額交易
2021/08/31	264.4	135.01	220.8	132.68	133.50	43.6	289,436	0.02%	大買/大賣/
2021/08/30	407.6	138.10	357.4	138.36	136.00	50.2	296,177	0.02%	大買/大賣/
2021/08/27	440.2	138.30	448.4	137.78	137.00	-8.3	301,757	0.00%	大買/大賣/
2021/08/26	360.4	137.03	363.5	136.17	140.00	-3.1	307,355	0.00%	大買/大賣/
2021/08/25	464.5	136.49	511.8	136.11	138.50	-47.3	313,162	-0.02%	大買/大賣/
2021/08/24	796.7	138.15	673.1	139.48	134.50	123.6	317,742	0.04%	大買/大賣/鉅額交易
2021/08/23	561.8	139.89	725.4	140.48	139.50	-163.6	322,119	-0.05%	大買/大賣/鉅額交易
2021/08/20	321.9	128.90	359.8	129.53	130.50	-37.9	325,644	-0.01%	大買/大賣/
2021/08/19	845.1	133.19	744.6	131.72	126.50	100.5	335,133	0.03%	大買/大賣/
2021/08/18	909.3	127.96	1,016.3	129.39	136.50	-107	341,307	-0.03%	大買/大賣/鉅額交易
2021/08/17	853.5	127.90	940.3	128.13	124.50	-86.9	345,747	-0.03%	大買/大賣/
2021/08/16	831.5	132.30	726.2	132.25	126.00	105.3	353,207	0.03%	大買/大賣/鉅額交易
2021/08/13	857.5	135.71	790.8	137.18	133.00	66.8	356,926	0.02%	大買/大賣/
2021/08/12	480.7	126.41	586.3	128.00	133.50	-105.6	361,288	-0.03%	大買/大賣/鉅額交易
2021/08/11	40.7	120.27	34.1	124.69	125.00	6.5	362,298	0.00%
2021/08/10	16	129.09	47	127.71	130.00	-31	366,350	-0.01%
2021/08/09	22.2	133.48	13	133.77	132.50	9.2	375,355	0.00%
2021/08/06	11	131.64	50.4	133.27	131.00	-39.4	385,819	-0.01%
2021/08/05	8.6	126.52	12.1	126.45	125.50	-3.5	394,945	0.00%
2021/08/04	17.3	129.01	52.1	129.43	129.00	-34.8	400,626	-0.01%
2021/08/03	23	126.83	134.5	125.34	126.00	-111.5	409,286	-0.03%	大賣/鉅額交易
2021/08/02	45	111.44	53	116.74	120.00	-8	416,150	0.00%
2021/07/30	92.8	125.43	16.2	130.01	117.00	76.6	423,521	0.02%
2021/07/29	36	123.43	212.6	127.10	129.50	-176.6	430,617	-0.04%	大賣/鉅額交易
2021/07/28	1,169.3	117.02	1,094.9	115.62	118.00	74.4	438,242	0.02%	大買/大賣/
2021/07/27	676.4	126.53	470.8	126.02	122.50	205.6	443,452	0.05%	大買/大賣/鉅額交易
2021/07/26	782.7	142.23	617.6	140.73	136.00	165.1	443,188	0.04%	大買/大賣/鉅額交易
2021/07/23	573.5	143.24	716.5	143.52	145.50	-143	444,634	-0.03%	大買/大賣/鉅額交易
2021/07/22	744.5	143.53	692.5	142.78	140.50	52	444,272	0.01%	大買/大賣/
2021/07/21	917.9	165.67	861.9	162.41	153.50	56	443,347	0.01%	大買/大賣/
2021/07/20	801	176.69	638.7	173.90	170.50	162.3	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	768.2	192.81	645.2	191.65	188.00	123	437,498	0.03%	大買/大賣/鉅額交易
2021/07/16	1,178.5	188.11	1,006.3	188.31	188.00	172.2	431,890	0.04%	大買/大賣/鉅額交易
2021/07/15	568.3	172.67	785.5	173.36	179.00	-217.1	421,928	-0.05%	大買/大賣/鉅額交易
2021/07/14	974.3	168.81	1,032.3	167.11	163.00	-58	415,579	-0.01%	大買/大賣/
2021/07/13	864.9	191.09	931.7	186.79	176.00	-66.8	404,074	-0.02%	大買/大賣/
2021/07/12	779.5	202.68	926.5	201.00	195.50	-147	395,926	-0.04%	大買/大賣/鉅額交易
2021/07/09	898.3	208.58	707	207.03	195.50	191.4	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	1,108.1	207.95	1,169.3	210.25	216.50	-61.2	379,248	-0.02%	大買/大賣/
2021/07/07	630.4	219.00	405	217.73	210.00	225.5	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	207.1	209.94	322.4	212.23	216.50	-115.3	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	114.4	189.24	106.4	191.22	197.00	8	353,712	0.00%	大買/大賣/
2021/07/02	160.6	191.85	103.6	191.96	191.00	57	356,844	0.02%	大買/大賣/
2021/07/01	214	192.07	129.5	193.72	196.00	84.5	356,879	0.02%	大買/大賣/
2021/06/30	116.6	173.96	130.8	177.34	182.50	-14.1	356,519	0.00%	大買/大賣/
2021/06/29	147.8	166.70	131.2	164.70	166.00	16.7	356,354	0.00%	大買/大賣/
2021/06/28	58.2	162.05	243.7	163.75	166.00	-185.6	356,036	-0.05%	大賣/鉅額交易
2021/06/25	82.4	151.08	118.7	151.33	151.00	-36.3	355,308	-0.01%	大賣/
2021/06/24	101.9	142.82	120.4	144.90	149.00	-18.5	355,062	-0.01%	大買/大賣/
2021/06/23	298.6	142.46	201.1	141.24	139.50	97.5	354,532	0.03%	大買/大賣/
2021/06/22	185.1	158.64	121.7	158.38	154.50	63.3	353,074	0.02%	大買/大賣/
2021/06/21	992.9	158.28	883.2	159.04	158.50	109.8	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	950.9	146.80	888	147.52	149.50	62.9	343,265	0.02%	大買/大賣/
2021/06/17	559.7	130.93	659.4	132.78	140.50	-99.7	335,123	-0.03%	大買/大賣/
2021/06/16	1,051.9	132.77	979.8	133.44	130.00	72.1	333,803	0.02%	大買/大賣/
2021/06/15	469.3	122.56	641.6	123.99	127.50	-172.3	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	410.4	116.24	758.8	116.12	116.00	-348.4	322,158	-0.11%	大買/大賣/鉅額交易
2021/06/09	398.9	114.81	384.2	113.76	113.00	14.7	317,997	0.00%	大買/大賣/
2021/06/08	280	111.44	526.3	111.74	114.50	-246.2	317,367	-0.08%	大買/大賣/鉅額交易
2021/06/07	854.1	110.93	512.2	107.81	107.00	341.8	316,138	0.11%	大買/大賣/鉅額交易
2021/06/04	471.8	115.49	486.1	116.70	115.50	-14.3	310,473	0.00%	大買/大賣/
2021/06/03	754.2	114.45	709.7	114.64	112.50	44.5	305,815	0.01%	大買/大賣/
2021/06/02	764.1	114.26	597.5	114.77	111.00	166.7	300,491	0.06%	大買/大賣/鉅額交易
2021/06/01	547.7	105.90	882.6	106.74	112.50	-334.9	294,111	-0.11%	大買/大賣/鉅額交易
2021/05/31	880.8	108.35	564.5	108.99	102.50	316.3	289,013	0.11%	大買/大賣/鉅額交易
2021/05/28	886	106.14	973.4	106.80	108.00	-87.4	284,171	-0.03%	大買/大賣/
2021/05/27	1,177.5	102.36	1,092	102.52	103.00	85.5	282,340	0.03%	大買/大賣/
2021/05/26	860.8	93.87	1,504.6	94.78	98.80	-643.8	273,176	-0.24%	大買/大賣/鉅額交易
2021/05/25	847.9	92.88	889.1	92.87	91.00	-41.2	264,602	-0.02%	大買/大賣/
2021/05/24	1,168.2	95.44	1,019	96.05	93.10	149.2	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	590.5	88.79	914.2	88.94	91.80	-323.7	254,732	-0.13%	大買/大賣/鉅額交易
2021/05/20	850.9	84.08	698.4	84.18	83.50	152.6	249,501	0.06%	大買/大賣/鉅額交易
2021/05/19	591.6	78.62	402.6	79.46	80.50	189.1	240,679	0.08%	大買/大賣/鉅額交易
2021/05/18	118.1	71.68	475.4	71.49	73.20	-357.3	240,357	-0.15%	大買/大賣/鉅額交易
2021/05/17	612.3	70.20	649.2	69.64	66.60	-37	239,398	-0.02%	大買/大賣/
2021/05/14	1,054.8	77.10	1,118	75.31	74.00	-63.2	231,834	-0.03%	大買/大賣/
2021/05/13	1,056.9	81.07	1,354	81.08	79.20	-297.1	223,617	-0.13%	大買/大賣/鉅額交易
2021/05/12	651.3	92.47	300	92.21	87.90	351.3	219,837	0.16%	大買/大賣/鉅額交易
2021/05/11	1,110.6	100.49	562	99.98	97.60	548.6	217,333	0.25%	大買/大賣/鉅額交易
2021/05/10	1,009.2	96.58	1,019.9	98.25	100.50	-10.7	211,021	-0.01%	大買/大賣/
2021/05/07	729.4	87.04	1,029.4	87.77	91.50	-300	205,669	-0.15%	大買/大賣/鉅額交易
2021/05/06	785.9	87.22	669.1	87.51	84.30	116.8	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	797.4	82.62	867.8	83.50	87.00	-70.4	194,188	-0.04%	大買/大賣/
2021/05/04	1,384	85.45	694.2	83.67	80.00	689.8	188,143	0.37%	大買/大賣/鉅額交易
2021/05/03	460.8	86.27	487.7	87.12	87.70	-26.9	178,164	-0.02%	大買/大賣/
2021/04/29	410.8	75.04	645.3	75.90	79.80	-234.5	176,200	-0.13%	大買/大賣/鉅額交易
2021/04/28	758.5	75.36	482.2	75.65	75.00	276.3	175,065	0.16%	大買/大賣/鉅額交易
2021/04/27	431.2	70.61	406.8	71.61	72.00	24.4	173,347	0.01%	大買/大賣/
2021/04/26	58.5	64.62	118.7	65.34	66.40	-60.2	173,132	-0.03%	大賣/
2021/04/23	458.1	59.14	680.7	60.94	60.40	-222.6	171,013	-0.13%	大買/大賣/鉅額交易
2021/04/22	111.2	63.33	94.2	60.99	59.60	17	164,496	0.01%	大買/
2021/04/21	14	61.14	23.2	61.96	62.70	-9.2	164,016	-0.01%
2021/04/20	28	54.66	58	55.27	57.00	-30	164,103	-0.02%
2021/04/19	49	54.38	99	55.16	55.00	-50	164,405	-0.03%
2021/04/16	22	48.41	76.4	48.84	50.60	-54.4	164,100	-0.03%
2021/04/15	11	46.72	50	46.76	46.70	-39	164,510	-0.02%
2021/04/14	30	42.93	48	44.87	45.50	-18	164,583	-0.01%
2021/04/13	215	46.14	13.2	46.64	44.80	201.8	164,633	0.12%	大買/鉅額交易
2021/04/12	52	45.94	61.4	45.95	46.10	-9.4	164,629	-0.01%
2021/04/09	152	41.85	142.1	42.25	42.75	9.9	165,508	0.01%	大買/大賣/
2021/04/08	383	46.41	178.3	46.29	46.20	204.6	166,041	0.12%	大買/大賣/鉅額交易
2021/04/07	223.8	45.50	140.6	45.85	46.35	83.1	163,315	0.05%	大買/大賣/
2021/04/06	188.6	41.66	93.6	42.34	44.15	95	167,064	0.06%	大買/
2021/04/01	62.1	39.40	149	39.86	40.15	-86.9	166,929	-0.05%	大賣/
2021/03/31	91	37.10	65.6	37.31	37.70	25.4	168,610	0.02%
2021/03/30	78.7	34.98	35	35.11	35.40	43.7	170,852	0.03%
2021/03/29	51.5	35.31	74.7	35.34	35.25	-23.1	173,799	-0.01%
2021/03/26	47.5	32.96	128	33.55	34.00	-80.5	177,613	-0.05%	大賣/
2021/03/25	96.5	32.84	77.2	32.61	32.50	19.3	180,526	0.01%
2021/03/24	49.4	33.06	69	33.42	33.80	-19.6	183,190	-0.01%
2021/03/23	248.3	34.20	79.4	34.18	33.50	168.9	183,605	0.09%	大買/鉅額交易
2021/03/22	240.4	35.54	219.1	35.65	35.85	21.4	183,839	0.01%	大買/大賣/
2021/03/19	356.8	32.52	322	32.55	32.60	34.8	183,461	0.02%	大買/大賣/
2021/03/18	207.1	31.60	274.7	31.72	31.90	-67.7	179,519	-0.04%	大買/大賣/
2021/03/17	170.9	30.70	258	30.98	31.30	-87.1	178,101	-0.05%	大買/大賣/
2021/03/16	388	30.51	284.1	30.28	30.05	104	175,723	0.06%	大買/大賣/鉅額交易
2021/03/15	187.7	30.33	438.7	30.35	31.30	-251.1	173,929	-0.14%	大買/大賣/鉅額交易
2021/03/12	395.4	29.25	317	29.23	29.15	78.4	171,598	0.05%	大買/大賣/
2021/03/11	218	28.71	344.2	28.54	28.10	-126.2	167,339	-0.08%	大買/大賣/鉅額交易
2021/03/10	84.2	27.82	142.5	28.12	28.00	-58.3	164,597	-0.04%	大賣/
2021/03/09	170.5	27.16	113.1	27.16	27.60	57.4	162,088	0.04%	大買/大賣/
2021/03/08	169	27.03	449	26.88	26.80	-280	160,756	-0.17%	大買/大賣/鉅額交易
2021/03/05	215.1	26.44	223	26.42	26.05	-7.9	159,337	0.00%	大買/大賣/
2021/03/04	213	26.99	382.3	26.70	26.60	-169.3	158,383	-0.11%	大買/大賣/鉅額交易
2021/03/03	269	27.04	179.2	27.28	27.60	89.8	157,418	0.06%	大買/大賣/
2021/03/02	832.1	28.79	414	28.18	27.10	418.1	155,628	0.27%	大買/大賣/鉅額交易
2021/02/26	432	28.25	493.6	28.58	29.00	-61.6	151,002	-0.04%	大買/大賣/
2021/02/25	274.8	28.61	371	28.66	28.50	-96.2	148,592	-0.06%	大買/大賣/
2021/02/24	366.9	28.70	412.3	28.60	27.90	-45.5	146,173	-0.03%	大買/大賣/
2021/02/23	618.4	28.97	727	28.97	28.25	-108.6	142,744	-0.08%	大買/大賣/鉅額交易
2021/02/22	238.5	27.95	247.5	28.03	28.15	-9	136,924	-0.01%	大買/大賣/
2021/02/19	231	25.17	172.1	25.39	25.60	58.9	134,800	0.04%	大買/大賣/
2021/02/18	550.1	25.00	822.8	25.19	25.55	-272.7	132,533	-0.21%	大買/大賣/鉅額交易
2021/02/17	269.6	22.35	330.5	22.98	23.65	-60.9	127,312	-0.05%	大買/大賣/
2021/02/05	229.1	21.85	120	21.66	21.50	109.1	124,684	0.09%	大買/大賣/鉅額交易
2021/02/04	276	21.74	255	21.85	21.95	21	124,262	0.02%	大買/大賣/
2021/02/03	522.5	21.80	446	21.74	21.60	76.5	123,587	0.06%	大買/大賣/
2021/02/02	205	19.68	162	20.22	20.95	43	119,774	0.04%	大買/大賣/
2021/02/01	186	19.38	166	19.30	19.05	20	118,145	0.02%	大買/大賣/
2021/01/29	164.5	20.11	92.6	19.95	19.75	71.9	116,569	0.06%	大買/
2021/01/28	169	20.96	171	20.70	20.70	-2	115,488	0.00%	大買/大賣/
2021/01/27	203	21.08	167	20.97	20.80	36	114,260	0.03%	大買/大賣/
2021/01/26	250	22.13	264	22.20	21.60	-14	112,583	-0.01%	大買/大賣/
2021/01/25	323.4	23.30	157.3	23.46	23.00	166.1	110,642	0.15%	大買/大賣/鉅額交易
2021/01/22	278.2	21.94	280	22.11	22.60	-1.8	108,188	0.00%	大買/大賣/
2021/01/21	139.2	21.22	183	21.50	20.85	-43.8	105,576	-0.04%	大買/大賣/
2021/01/20	222.3	20.99	368.9	20.73	20.20	-146.6	101,734	-0.14%	大買/大賣/鉅額交易
2021/01/19	546.8	23.89	251	23.56	21.85	295.8	97,764	0.30%	大買/大賣/鉅額交易
2021/01/18	42	22.97	88.1	22.42	23.80	-46.1	93,141	-0.05%
2021/01/15	25	23.35	0	0.00	23.35	25	92,675	0.03%
2021/01/14	35	25.03	34	25.39	25.90	1	92,322	0.00%
2021/01/13	26	25.17	51	24.63	24.00	-25	91,662	-0.03%
2021/01/12	140	26.02	21	26.22	25.70	119	90,925	0.13%	大買/鉅額交易
2021/01/11	137	28.16	29	28.29	28.55	108	90,036	0.12%	大買/鉅額交易
2021/01/08	40	26.48	107.9	26.53	27.30	-67.9	89,573	-0.08%	大賣/
2021/01/07	94	25.95	37.3	25.95	25.95	56.7	88,545	0.06%
2021/01/06	191	30.29	42	29.70	28.80	149	87,849	0.17%	大買/鉅額交易
2021/01/05	103	31.14	56	30.56	32.00	47	87,095	0.05%	大買/
2021/01/04	130.6	31.34	96.1	31.80	32.15	34.5	86,404	0.04%	大買/
2020/12/31	105.5	27.96	129.2	28.15	29.25	-23.7	84,864	-0.03%	大買/大賣/
2020/12/30	169.2	27.15	160	26.89	27.50	9.2	83,413	0.01%	大買/大賣/
2020/12/29	494.8	27.53	308.8	27.27	27.90	186	81,779	0.23%	大買/大賣/鉅額交易
2020/12/28	71	24.73	11	25.25	25.40	60	76,844	0.08%
2020/12/25	64	22.94	203.4	23.00	23.10	-139.4	75,571	-0.18%	大賣/鉅額交易
2020/12/24	269	20.33	216	20.65	21.00	53	72,724	0.07%	大買/大賣/
2020/12/23	223	19.00	317	19.27	20.40	-94	69,285	-0.14%	大買/大賣/
2020/12/22	553.9	19.22	420	18.94	18.55	133.9	65,900	0.20%	大買/大賣/鉅額交易
2020/12/21	487.5	18.26	399.2	18.64	18.95	88.3	61,267	0.14%	大買/大賣/
2020/12/18	186	16.47	365.9	16.98	17.25	-179.9	57,813	-0.31%	大買/大賣/鉅額交易
2020/12/17	102	15.65	97.1	15.76	15.70	4.9	54,615	0.01%	大買/
2020/12/16	138	15.64	147	15.76	15.85	-9	53,429	-0.02%	大買/大賣/
2020/12/15	441.3	15.69	243	15.67	15.55	198.3	51,443	0.39%	大買/大賣/鉅額交易
2020/12/14	25	14.06	116.2	14.54	15.05	-91.2	47,680	-0.19%	大賣/
2020/12/11	191.2	13.98	154	13.83	13.70	37.2	45,914	0.08%	大買/大賣/
2020/12/10	100	14.41	98.1	14.42	14.35	1.9	44,395	0.00%
2020/12/09	157	14.29	62	14.20	14.40	95	43,318	0.22%	大買/
2020/12/08	125	13.92	256	13.88	14.05	-131	41,790	-0.31%	大買/大賣/鉅額交易
2020/12/07	34	12.84	34	12.92	12.85	0	39,863	0.00%
2020/12/04	65	12.72	13.2	12.75	12.85	51.8	39,614	0.13%
2020/12/03	62	12.89	14	12.98	12.75	48	39,836	0.12%
2020/12/02	87	12.94	26	13.02	12.90	61	39,983	0.15%
2020/12/01	100	12.87	20	12.92	13.05	80	39,773	0.20%
2020/11/30	88	13.49	66	13.52	13.25	22	39,186	0.06%
2020/11/27	60	13.59	131	13.55	13.60	-71	38,799	-0.18%	大賣/
2020/11/26	158	13.58	126	13.67	13.55	32	39,024	0.08%	大買/大賣/
2020/11/25	174	13.39	75	13.47	13.60	99	37,940	0.26%	大買/
2020/11/24	114	13.08	22	13.12	13.05	92	36,503	0.25%	大買/
2020/11/23	140	12.97	35	12.96	13.00	105	36,077	0.29%	大買/鉅額交易
2020/11/20	49	12.73	19	12.69	12.80	30	36,061	0.08%
2020/11/19	63	12.78	81	12.72	12.75	-18	35,891	-0.05%
2020/11/18	96	12.94	51	12.93	13.00	45	35,285	0.13%
2020/11/17	116.1	12.42	55	12.43	12.50	61.1	34,088	0.18%	大買/
2020/11/16	40	12.66	32	12.53	12.50	8	33,507	0.02%
2020/11/13	228	12.55	66	12.40	12.50	162	32,987	0.49%	大買/鉅額交易
2020/11/12	69	12.67	42.3	12.66	12.35	26.7	32,192	0.08%
2020/11/11	131.5	13.08	138	13.13	13.55	-6.5	31,069	-0.02%	大買/大賣/
2020/11/10	151	13.90	128	13.75	13.60	23	29,680	0.08%	大買/大賣/
2020/11/09	86	13.51	91	13.84	14.10	-5	27,977	-0.02%
2020/11/06	55	12.89	52	12.73	12.90	3	26,436	0.01%
2020/11/05	86	12.35	33.5	12.34	12.25	52.5	25,773	0.20%
2020/11/04	61.5	12.20	19	12.08	12.50	42.5	25,082	0.17%
2020/11/03	2	11.60	0	0.00	11.75	2	24,036	0.01%
2020/11/02	34	11.76	8.1	11.68	11.60	25.9	23,624	0.11%
2020/10/30	16	11.54	10	11.78	11.50	6	23,097	0.03%
2020/10/29	8	11.25	13	11.46	11.60	-5	22,271	-0.02%
2020/10/28	43	11.61	25	11.47	11.45	18	21,599	0.08%
2020/10/27	66	11.77	67	11.59	12.00	-1	20,898	0.00%
2020/10/26	47	11.84	108.4	12.01	12.10	-61.4	19,703	-0.31%	大賣/
2020/10/23	27	10.94	5	10.94	11.00	22	17,875	0.12%
2020/10/22	0	0.00	21	10.36	10.45	-21	17,349	-0.12%
2020/10/21	12	10.53	6	10.50	10.55	6	17,269	0.03%
2020/10/20	0	0.00	3	10.50	10.60	-3	17,162	-0.02%
2020/10/19	7	10.45	6	10.60	10.45	1	16,970	0.01%
2020/10/16	12	10.44	4	10.45	10.40	8	16,824	0.05%
2020/10/15	50	10.39	8	10.44	10.40	42	16,513	0.25%
2020/10/14	7	10.22	0	0.00	10.20	7	16,227	0.04%
2020/10/13	13	10.22	16	10.21	10.25	-3	16,135	-0.02%
2020/10/12	12	9.97	9	10.02	10.00	3	15,831	0.02%
2020/10/08	28	10.00	0	0.00	10.05	28	15,745	0.18%
2020/10/07	1	10.25	5	10.21	10.20	-4	15,616	-0.03%
2020/10/06	11	10.02	2	10.08	10.15	9	15,419	0.06%
2020/10/05	10	9.99	8	10.08	10.15	2	15,248	0.01%
2020/09/30	0	0.00	3	9.74	9.70	-3	14,969	-0.02%
2020/09/29	9	9.56	2	9.60	9.61	7	14,902	0.05%
2020/09/28	3	9.51	6	9.60	9.45	-3	14,780	-0.02%
2020/09/25	7	9.54	7	9.51	9.75	0	14,620	0.00%
2020/09/24	2	9.12	0	0.00	9.01	2	14,303	0.01%
2020/09/23	4	9.59	5	9.65	9.44	-1	14,123	-0.01%
2020/09/22	1	10.00	2	9.91	9.97	-1	13,868	-0.01%
2020/09/21	4	9.88	4	9.90	9.88	0	13,649	0.00%
2020/09/18	7	9.87	0	0.00	9.88	7	13,530	0.05%
2020/09/17	2	9.88	5	9.87	9.91	-3	13,429	-0.02%
2020/09/16	25	9.85	11	9.91	9.81	14	13,283	0.11%
2020/09/15	11	10.12	3	10.15	10.20	8	12,987	0.06%
2020/09/14	4	10.31	15	10.00	10.10	-11	12,854	-0.09%
2020/09/11	17	10.49	11	10.52	10.20	6	12,460	0.05%
2020/09/10	28	11.08	9	10.96	10.95	19	11,789	0.16%
2020/09/09	7	10.96	16	10.89	11.30	-9	11,470	-0.08%
2020/09/08	24	11.56	46	11.33	11.25	-22	11,174	-0.20%
2020/09/07	68	11.95	23	11.87	11.95	45	10,524	0.43%
2020/09/04	14	11.15	24	10.98	11.50	-10	9,850	-0.10%
2020/09/03	24	11.10	33.1	11.07	11.05	-9.1	9,363	-0.10%
2020/09/02	30	10.75	43.5	10.65	11.00	-13.5	8,900	-0.15%
2020/09/01	37	10.46	35	10.59	10.60	2	8,377	0.02%
2020/08/31	14	9.93	66	10.04	10.10	-52	7,563	-0.69%
2020/08/28	7	9.28	48	9.28	9.21	-41	7,152	-0.57%
2020/08/27	81	9.43	22	9.29	9.36	59	6,942	0.85%
2020/08/26	44	9.23	72.1	9.41	9.61	-28.1	6,374	-0.44%
2020/08/25	2	8.52	50	8.55	8.74	-48	5,435	-0.88%
2020/08/24	2	7.82	18	8.02	7.95	-16	5,058	-0.32%
2020/08/21	2	7.99	7.5	7.99	7.84	-5.5	4,964	-0.11%
2020/08/20	41	7.78	2	7.74	7.67	39	4,796	0.81%
2020/08/19	5	8.37	14	8.38	8.24	-9	4,517	-0.20%
2020/08/18	9	8.40	14	8.50	8.43	-5	4,353	-0.11%
2020/08/17	34	8.60	182	8.66	8.62	-148	4,208	-3.52%	大賣/鉅額交易
2020/08/14	35	8.42	117	8.56	8.59	-82	3,969	-2.07%	大賣/
2020/08/13	14	7.84	137	7.88	7.89	-123	3,491	-3.52%	大賣/鉅額交易
2020/08/12	47	7.57	109	7.47	7.69	-62	3,270	-1.90%	大賣/
2020/08/11	22	7.76	108	7.75	7.81	-86	2,909	-2.96%	大賣/
2020/08/10	10	6.69	60	6.95	7.10	-50	2,437	-2.05%
2020/08/07	5	6.45	12	6.51	6.46	-7	2,182	-0.32%
2020/08/06	0	0.00	4	6.45	6.38	-4	2,167	-0.18%
2020/08/05	2	6.25	3	6.27	6.25	-1	2,134	-0.05%
2020/08/04	2	6.26	0	0.00	6.25	2	2,154	0.09%
2020/08/03	2	6.37	0	0.00	6.29	2	2,165	0.09%
2020/07/31	0	0.00	2	6.33	6.31	-2	2,161	-0.09%
2020/07/30	7	6.23	0	0.00	6.24	7	2,181	0.32%
2020/07/29	0	0.00	4	6.27	6.24	-4	2,228	-0.18%
2020/07/28	0	0.00	2	6.07	6.06	-2	2,287	-0.09%
2020/07/27	8	6.17	0	0.00	6.10	8	2,422	0.33%
2020/07/24	2	6.25	5	6.25	6.25	-3	2,663	-0.11%
2020/07/22	1	6.34	1	6.40	6.39	0	2,900	0.00%
2020/07/21	6	6.35	3	6.39	6.34	3	2,904	0.10%
2020/07/20	0	0.00	4	6.28	6.28	-4	2,912	-0.14%
2020/07/17	6	6.33	5	6.29	6.31	1	2,923	0.03%
2020/07/16	7	6.42	2	6.45	6.42	5	2,964	0.17%
2020/07/15	2	6.34	0	0.00	6.35	2	2,972	0.07%
2020/07/14	2	6.36	4	6.35	6.34	-2	2,985	-0.07%
2020/07/13	15	6.42	0	0.00	6.40	15	3,002	0.50%
2020/07/10	24	6.41	0	0.00	6.40	24	3,122	0.77%
2020/07/08	1	6.58	1	6.64	6.65	0	3,117	0.00%
2020/07/03	1	6.53	0	0.00	6.51	1	3,160	0.03%
2020/07/02	1	6.42	6	6.46	6.45	-5	3,143	-0.16%
2020/06/29	1	6.44	0	0.00	6.47	1	3,134	0.03%
2020/06/23	0	0.00	2	6.56	6.59	-2	3,153	-0.06%
2020/06/22	0	0.00	1	6.69	6.59	-1	3,167	-0.03%
2020/06/18	1	6.47	0	0.00	6.49	1	3,187	0.03%
2020/06/16	2	6.59	10	6.56	6.59	-8	3,225	-0.25%
2020/06/15	6	6.35	0.1	6.38	6.42	5.9	3,290	0.18%
2020/06/12	1	6.36	2	6.38	6.42	-1	3,323	-0.03%
2020/06/11	4	6.68	3	6.60	6.54	1	3,348	0.03%
2020/06/10	7	6.85	1	6.81	6.84	6	3,357	0.18%
2020/06/09	0	0.00	10	6.84	6.89	-10	3,411	-0.29%
2020/06/08	1	6.83	0	0.00	6.85	1	3,438	0.03%
2020/06/05	9	6.82	19	6.82	6.85	-10	3,400	-0.29%
2020/06/04	10	6.65	5	6.66	6.65	5	3,340	0.15%
2020/06/03	8	6.61	1	6.62	6.61	7	3,330	0.21%
2020/06/01	1	6.59	0	0.00	6.59	1	3,311	0.03%
2020/05/29	0	0.00	1	6.70	6.50	-1	3,313	-0.03%
2020/05/27	0	0.00	1	6.59	6.59	-1	3,283	-0.03%
2020/05/26	2	6.55	0	0.00	6.61	2	3,299	0.06%
2020/05/25	3	6.53	3	6.53	6.53	0	3,299	0.00%
2020/05/22	1	6.69	0	0.00	6.68	1	3,282	0.03%
2020/05/21	14	6.77	57	6.84	6.83	-43	3,236	-1.33%
2020/05/20	1	6.40	15	6.43	6.40	-14	3,117	-0.45%
2020/05/19	4	6.45	1	6.45	6.45	3	3,125	0.10%
2020/05/18	1	6.36	0	0.00	6.36	1	3,153	0.03%
2020/05/15	1	6.31	0	0.00	6.32	1	3,201	0.03%
2020/05/14	1	6.41	5	6.45	6.39	-4	3,195	-0.13%
2020/05/13	0	0.00	3	6.59	6.59	-3	3,177	-0.09%
2020/05/12	1	6.31	4	6.32	6.31	-3	3,173	-0.09%
2020/05/11	5	6.42	0	0.00	6.45	5	3,139	0.16%
2020/05/08	11	6.37	0	0.00	6.37	11	3,119	0.35%
2020/05/06	5	6.35	0	0.00	6.36	5	3,106	0.16%
2020/05/04	10	6.61	2	6.58	6.57	8	3,036	0.26%
2020/04/30	30	6.72	22	6.73	6.77	8	2,983	0.27%
2020/04/29	7	6.55	143	6.71	6.79	-136	2,847	-4.78%	大賣/鉅額交易
2020/04/28	111	6.22	101	6.00	6.25	10	2,604	0.38%	大買/大賣/
2020/04/27	4	5.56	44	5.60	5.69	-40	2,507	-1.59%
2020/04/24	2	5.40	0	0.00	5.43	2	2,459	0.08%
2020/04/22	2	5.40	0	0.00	5.40	2	2,438	0.08%
2020/04/21	0	0.00	13	5.43	5.40	-13	2,429	-0.54%
2020/04/20	0	0.00	12	5.47	5.45	-12	2,367	-0.51%
2020/04/17	2	5.43	0	0.00	5.41	2	2,346	0.09%
2020/04/16	0	0.00	3	5.41	5.41	-3	2,311	-0.13%
2020/04/15	45	5.49	2	5.53	5.47	43	2,279	1.89%
2020/04/14	0	0.00	2	5.42	5.42	-2	2,146	-0.09%
2020/04/13	11	5.39	6	5.41	5.36	5	2,122	0.24%
2020/04/10	10	5.45	8	5.50	5.50	2	2,095	0.10%
2020/04/09	31	5.37	14	5.46	5.45	17	2,081	0.82%
2020/04/08	1	5.20	5	5.23	5.24	-4	2,024	-0.20%
2020/04/07	0	0.00	22	5.13	5.13	-22	1,994	-1.10%
2020/04/06	10	5.04	3	5.04	5.04	7	1,978	0.35%
2020/04/01	0	0.00	59	5.07	5.06	-59	1,977	-2.98%
2020/03/31	0	0.00	13	5.15	5.08	-13	1,968	-0.66%
2020/03/30	7	5.02	5	5.08	5.09	2	1,948	0.10%
2020/03/26	0	0.00	13	5.22	5.25	-13	1,915	-0.68%
2020/03/25	3	5.16	20	5.15	5.15	-17	1,919	-0.89%
2020/03/24	9.5	4.97	3	5.09	4.97	6.5	1,886	0.35%
2020/03/23	45	4.88	45	4.91	4.89	0	1,867	0.00%
2020/03/20	4	5.04	1	5.04	5.02	3	1,848	0.16%
2020/03/19	1	4.88	20	4.85	4.73	-19	1,814	-1.05%
2020/03/18	7	5.01	6	5.10	4.96	1	1,726	0.06%
2020/03/17	21	4.99	0	0.00	4.95	21	1,673	1.25%
2020/03/16	91	5.36	10	5.29	5.20	81	1,616	5.01%
2020/03/13	80	5.60	11	5.61	5.68	69	1,559	4.42%
2020/03/12	66	6.29	32	6.35	6.19	34	1,480	2.30%
2020/03/11	13	6.59	0	0.00	6.55	13	1,429	0.91%
2020/03/10	58	6.55	0	0.00	6.63	58	1,424	4.07%
2020/03/09	4	6.61	0	0.00	6.58	4	1,399	0.29%
2020/03/06	11	6.80	0	0.00	6.81	11	1,388	0.79%
2020/03/05	0	0.00	2	6.90	6.90	-2	1,435	-0.14%
2020/03/04	24	6.72	0	0.00	6.86	24	1,474	1.63%
2020/03/03	3	6.79	8	6.78	6.78	-5	1,473	-0.34%
2020/03/02	14	6.76	0	0.00	6.77	14	1,476	0.95%
2020/02/27	0	0.00	3	6.78	6.93	-3	1,465	-0.20%
2020/02/26	55	6.84	4.4	6.85	6.85	50.6	1,428	3.54%
2020/02/25	2	6.89	0	0.00	6.91	2	1,418	0.14%
2020/02/24	0	0.00	3	6.98	6.94	-3	1,416	-0.21%
2020/02/21	0	0.00	5	7.11	7.09	-5	1,409	-0.35%
2020/02/20	0	0.00	2	7.15	7.14	-2	1,411	-0.14%
2020/02/19	0	0.00	48	7.17	7.21	-48	1,463	-3.28%
2020/02/18	6	6.74	83	6.87	6.99	-77	1,442	-5.34%
2020/02/17	0	0.00	8	6.60	6.60	-8	1,416	-0.56%
2020/02/14	6	6.60	0	0.00	6.58	6	1,406	0.43%
2020/02/11	49.5	6.50	0	0.00	6.47	49.5	1,415	3.50%
2020/02/10	11	6.47	0.5	6.46	6.48	10.5	1,406	0.75%
2020/02/07	16	6.60	11	6.70	6.58	5	1,400	0.36%
2020/02/06	33	6.63	0	0.00	6.68	33	1,384	2.38%
2020/02/05	20	6.53	10	6.53	6.52	10	1,368	0.73%
2020/02/04	22	6.45	0	0.00	6.49	22	1,359	1.62%
2020/01/31	42	6.51	115	6.79	6.77	-73	1,323	-5.52%	大賣/
2020/01/30	17	6.79	41	6.80	6.67	-24	1,298	-1.85%
2020/01/20	6	7.20	0	0.00	7.18	6	1,228	0.49%
2020/01/09	11	7.22	0	0.00	7.22	11	1,219	0.90%
2020/01/08	11	7.21	0	0.00	7.20	11	1,231	0.89%
2020/01/06	0	0.00	30	7.33	7.26	-30	1,267	-2.37%
2020/01/03	0	0.00	10	7.30	7.32	-10	1,281	-0.78%
2020/01/02	0	0.00	12	7.28	7.28	-12	1,282	-0.94%
2019/12/31	8	7.18	2	7.25	7.21	6	1,274	0.47%
2019/12/30	0	0.00	1	7.24	7.20	-1	1,267	-0.08%
2019/12/27	8	7.22	0	0.00	7.20	8	1,283	0.62%
2019/12/26	2	7.25	0	0.00	7.23	2	1,284	0.16%
2019/12/24	0	0.00	2	7.25	7.23	-2	1,313	-0.15%
2019/12/23	13	7.26	0	0.00	7.24	13	1,329	0.98%
2019/12/20	2	7.23	0	0.00	7.23	2	1,330	0.15%
2019/12/19	10	7.32	0	0.00	7.31	10	1,311	0.76%
2019/12/18	16	7.37	6.3	7.33	7.37	9.7	1,312	0.74%
2019/12/16	5	7.26	0	0.00	7.26	5	1,307	0.38%
2019/12/12	6	7.28	0	0.00	7.27	6	1,327	0.45%
2019/12/11	0	0.00	5	7.29	7.28	-5	1,324	-0.38%
2019/12/10	4	7.28	0	0.00	7.30	4	1,325	0.30%
2019/12/09	13	7.27	0	0.00	7.27	13	1,335	0.97%
2019/12/06	4	7.30	0	0.00	7.29	4	1,330	0.30%
2019/12/05	2	7.43	0	0.00	7.41	2	1,316	0.15%
2019/12/03	10	7.45	23	7.52	7.50	-13	1,315	-0.99%
2019/12/02	0	0.00	11	7.46	7.52	-11	1,310	-0.84%
2019/11/29	0	0.00	10.6	7.25	7.29	-10.6	1,256	-0.84%
2019/11/28	2	7.01	0	0.00	7.09	2	1,212	0.16%
2019/11/27	2	7.10	0	0.00	7.10	2	1,206	0.17%
2019/11/22	0	0.00	45	7.03	7.05	-45	1,190	-3.78%
2019/11/19	11	7.02	0	0.00	7.02	11	1,182	0.93%
2019/11/18	20	7.07	7	6.99	7.07	13	1,194	1.09%
2019/11/15	21.5	7.26	0	0.00	7.22	21.5	1,151	1.87%
2019/11/14	32	7.33	0	0.00	7.33	32	1,134	2.82%
2019/11/13	2	7.45	0	0.00	7.45	2	1,120	0.18%
2019/11/12	4	7.49	0	0.00	7.48	4	1,160	0.34%
2019/11/11	7	7.52	0	0.00	7.51	7	1,196	0.58%
2019/11/08	5	7.55	0	0.00	7.54	5	1,223	0.41%
2019/11/07	6	7.58	0	0.00	7.57	6	1,226	0.49%
2019/11/06	3	7.57	0	0.00	7.57	3	1,231	0.24%
2019/11/05	3	7.57	0	0.00	7.58	3	1,237	0.24%
2019/11/04	2	7.60	0	0.00	7.59	2	1,248	0.16%
2019/11/01	3	7.57	0	0.00	7.59	3	1,267	0.24%
2019/10/31	3	7.59	0	0.00	7.58	3	1,292	0.23%
2019/10/30	14	7.62	0	0.00	7.60	14	1,300	1.08%
2019/10/29	3	7.65	0	0.00	7.64	3	1,325	0.23%
2019/10/25	2	7.68	0	0.00	7.69	2	1,358	0.15%
2019/10/24	1	7.74	0	0.00	7.73	1	1,377	0.07%
2019/10/22	0	0.00	22	7.77	7.75	-22	1,456	-1.51%
2019/10/21	4	7.65	2	7.68	7.68	2	1,525	0.13%
2019/10/18	3	7.63	1	7.62	7.64	2	1,669	0.12%
2019/10/17	12	7.67	2	7.69	7.63	10	1,805	0.55%
2019/10/16	2	7.56	4	7.65	7.61	-2	1,918	-0.10%
2019/10/15	8	7.53	0	0.00	7.53	8	2,001	0.40%
2019/10/14	24	7.53	9	7.60	7.60	15	2,088	0.72%
2019/10/09	13	7.50	0	0.00	7.48	13	2,077	0.63%
2019/10/08	11	7.60	0	0.00	7.55	11	2,078	0.53%
2019/10/04	13	7.68	2	7.70	7.68	11	2,142	0.51%
2019/10/03	4	7.64	0	0.00	7.65	4	2,144	0.19%
2019/10/02	1	7.79	0	0.00	7.77	1	2,158	0.05%
2019/10/01	0	0.00	1	7.89	7.82	-1	2,235	-0.04%
2019/09/27	10	7.82	0	0.00	7.80	10	2,346	0.43%
2019/09/26	8	7.88	0	0.00	7.88	8	2,330	0.34%
2019/09/25	9	7.88	0	0.00	7.87	9	2,339	0.38%
2019/09/23	0	0.00	10	7.91	7.94	-10	2,359	-0.42%
2019/09/19	10	7.94	0	0.00	7.93	10	2,364	0.42%
2019/09/18	0	0.00	2	8.01	8.00	-2	2,360	-0.08%
2019/09/17	10	7.92	0	0.00	7.88	10	2,358	0.42%
2019/09/12	1	7.96	1	8.02	8.02	0	2,368	0.00%
2019/09/11	6	7.99	0	0.00	7.96	6	2,389	0.25%
2019/09/10	6	8.01	0	0.00	8.01	6	2,398	0.25%
2019/09/09	10	8.00	0	0.00	8.01	10	2,410	0.41%
2019/09/05	2	8.01	0	0.00	8.04	2	2,440	0.08%
2019/08/30	0	0.00	1	7.98	7.96	-1	2,441	-0.04%
2019/08/29	0	0.00	0.6	7.90	7.92	-0.6	2,435	-0.02%
2019/08/27	2	7.88	0	0.00	7.86	2	2,442	0.08%
2019/08/26	7	7.89	4	7.89	7.88	3	2,448	0.12%
2019/08/23	0	0.00	0.3	7.93	7.98	-0.3	2,454	-0.01%
2019/08/22	2	7.98	0	0.00	7.99	2	2,451	0.08%
2019/08/21	8	7.92	4	8.00	8.00	4	2,453	0.16%
2019/08/20	16	8.01	0	0.00	7.97	16	2,434	0.66%
2019/08/19	20	8.04	0	0.00	8.04	20	2,408	0.83%
2019/08/16	0	0.00	2	8.02	8.10	-2	2,397	-0.08%
2019/08/15	10	7.87	2	7.88	7.90	8	2,386	0.34%
2019/08/14	21	8.13	0	0.00	8.05	21	2,376	0.88%
2019/08/13	14	8.29	5	8.28	8.17	9	2,333	0.39%
2019/08/12	3	8.42	0	0.00	8.43	3	2,369	0.13%
2019/08/08	0	0.00	2	8.42	8.45	-2	2,410	-0.08%
2019/08/07	5	8.41	15	8.48	8.37	-10	2,421	-0.41%
2019/08/06	5	8.24	4	8.28	8.37	1	2,422	0.04%
2019/08/05	9	8.35	4	8.37	8.35	5	2,419	0.21%
2019/08/02	6	8.59	0	0.00	8.48	6	2,406	0.25%
2019/08/01	9	8.63	0	0.00	8.69	9	2,391	0.38%
2019/07/31	10	8.75	1.9	8.73	8.73	8.1	2,384	0.34%
2019/07/30	12	8.83	14	8.85	8.86	-2	2,385	-0.08%
2019/07/29	3	8.86	0	0.00	8.88	3	2,376	0.13%
2019/07/26	1	8.85	0	0.00	8.94	1	2,375	0.04%
2019/07/25	4	8.80	6	8.96	8.98	-2	2,357	-0.08%
2019/07/24	5	8.85	2	8.90	8.90	3	2,326	0.13%
2019/07/23	8	9.00	1	9.01	8.98	7	2,286	0.31%
2019/07/22	14	9.14	10	9.17	9.16	4	2,207	0.18%
2019/07/19	0	0.00	21	9.10	9.09	-21	2,070	-1.01%
2019/07/18	7	8.97	13	9.06	9.01	-6	1,940	-0.31%
2019/07/17	0	0.00	5	9.00	9.00	-5	1,826	-0.27%
2019/07/16	2	8.77	18.7	8.87	8.89	-16.7	1,783	-0.93%
2019/07/12	0	0.00	9	8.71	8.70	-9	1,705	-0.53%
2019/07/11	0	0.00	9	8.70	8.72	-9	1,722	-0.52%
2019/07/10	0	0.00	4	8.41	8.45	-4	1,672	-0.24%
2019/07/08	3	8.38	2	8.45	8.45	1	1,714	0.06%
2019/07/05	10	8.60	25	8.56	8.51	-15	1,706	-0.88%
2019/07/04	0	0.00	30	8.45	8.54	-30	1,629	-1.84%
2019/07/03	4	8.17	0.5	8.15	8.17	3.5	1,525	0.23%
2019/07/01	25	8.17	0	0.00	8.16	25	1,542	1.62%
2019/06/28	2	8.10	0	0.00	8.16	2	1,535	0.13%
2019/06/26	8	8.11	0	0.00	8.15	8	1,546	0.52%
2019/06/24	3	8.19	25	8.18	8.21	-22	1,573	-1.40%
2019/06/20	2	8.22	2	8.29	8.25	0	1,595	0.00%
2019/06/19	0	0.00	2.3	8.12	8.17	-2.3	1,594	-0.14%
2019/06/18	22	8.09	0	0.00	8.11	22	1,583	1.39%
2019/06/14	0	0.00	3	8.15	8.09	-3	1,586	-0.19%
2019/06/11	3	7.98	0	0.00	8.00	3	1,605	0.19%
2019/06/10	1	7.98	0	0.00	7.97	1	1,599	0.06%
2019/06/05	3	8.01	0.9	7.95	8.00	2.1	1,617	0.13%
2019/06/03	1	8.01	2	8.02	8.03	-1	1,623	-0.06%
2019/05/31	0	0.00	1	8.13	8.13	-1	1,629	-0.06%
2019/05/30	0	0.00	7	8.00	8.01	-7	1,641	-0.43%
2019/05/29	2	8.00	0	0.00	8.01	2	1,654	0.12%
2019/05/28	5	8.01	0	0.00	8.06	5	1,708	0.29%
2019/05/27	4	8.02	0	0.00	8.01	4	1,755	0.23%
2019/05/24	1	8.03	0	0.00	8.04	1	1,814	0.06%
2019/05/23	7	8.09	0	0.00	8.06	7	1,881	0.37%
2019/05/21	4	8.04	1	8.20	8.20	3	1,900	0.16%
2019/05/20	7	7.97	0	0.00	7.97	7	1,872	0.37%
2019/05/17	8	8.05	0	0.00	7.96	8	1,875	0.43%
2019/05/16	9	8.21	0	0.00	8.12	9	1,806	0.50%
2019/05/14	3	8.28	0	0.00	8.30	3	1,757	0.17%
2019/05/13	4	8.43	0	0.00	8.40	4	1,749	0.23%
2019/05/10	6	8.50	0	0.00	8.48	6	1,754	0.34%
2019/05/09	3	8.53	0	0.00	8.52	3	1,761	0.17%
2019/05/08	3	8.62	0	0.00	8.64	3	1,758	0.17%
2019/05/06	2	8.72	0	0.00	8.74	2	1,741	0.11%
2019/05/03	0	0.00	2	8.96	8.90	-2	1,735	-0.12%
2019/05/02	0	0.00	3	8.89	8.87	-3	1,722	-0.17%
2019/04/25	3	8.81	2	8.86	8.84	1	1,722	0.06%
2019/04/24	2	8.81	0	0.00	8.81	2	1,721	0.12%
2019/04/23	1	8.82	0	0.00	8.90	1	1,724	0.06%
2019/04/22	1	9.00	10	9.08	8.93	-9	1,732	-0.52%
2019/04/17	0	0.00	1	8.91	8.90	-1	1,683	-0.06%
2019/04/15	0	0.00	4	8.74	8.83	-4	1,638	-0.24%
2019/04/12	1	8.74	0	0.00	8.73	1	1,626	0.06%
2019/04/11	0	0.00	5	8.80	8.75	-5	1,619	-0.31%
2019/04/10	0	0.00	4	8.68	8.68	-4	1,614	-0.25%
2019/04/08	1	8.69	1	8.74	8.70	0	1,657	0.00%
2019/04/02	0	0.00	3	8.61	8.61	-3	1,663	-0.18%
2019/04/01	0	0.00	1	8.62	8.60	-1	1,651	-0.06%
2019/03/28	2	8.57	0	0.00	8.61	2	1,672	0.12%
2019/03/27	4	8.60	0	0.00	8.58	4	1,704	0.23%
2019/03/26	2	8.69	0	0.00	8.63	2	1,731	0.12%
2019/03/25	18	8.71	0	0.00	8.66	18	1,799	1.00%
2019/03/22	3	8.85	0	0.00	8.84	3	1,906	0.16%
2019/03/21	2	8.82	22	8.82	8.83	-20	1,907	-1.05%
2019/03/20	4	8.81	0	0.00	8.83	4	1,956	0.20%
2019/03/19	1	8.82	0	0.00	8.82	1	1,968	0.05%
2019/03/18	5	8.79	0	0.00	8.82	5	1,990	0.25%
2019/03/15	2	8.85	0	0.00	8.80	2	1,996	0.10%
2019/03/14	5	8.89	0	0.00	8.87	5	1,984	0.25%
2019/03/11	4	8.94	0	0.00	8.97	4	2,084	0.19%
2019/03/07	4	9.01	0	0.00	8.99	4	2,225	0.18%
2019/03/06	2	9.09	0	0.00	9.10	2	2,280	0.09%
2019/02/27	3	9.23	0	0.00	9.23	3	2,427	0.12%
2019/02/26	0	0.00	2	9.19	9.19	-2	2,388	-0.08%
2019/02/25	0	0.00	2	9.11	9.12	-2	2,357	-0.08%
2019/02/21	0	0.00	1	8.95	8.95	-1	2,249	-0.04%
2019/02/20	0	0.00	0.1	8.81	8.85	-0.1	2,242	-0.01%
2019/02/19	1	8.83	10	8.88	8.86	-9	2,267	-0.40%
2019/02/18	2	8.85	0	0.00	8.86	2	2,271	0.09%
2019/02/15	2	8.83	0	0.00	8.82	2	2,290	0.09%
2019/02/11	3	8.82	2	8.94	8.81	1	2,383	0.04%
2019/01/24	0	0.00	1	8.94	8.95	-1	2,470	-0.04%
2019/01/22	0	0.00	0.5	8.84	8.89	-0.5	2,563	-0.02%
2019/01/18	0	0.00	1	8.82	8.81	-1	2,606	-0.04%
2019/01/15	0	0.00	2	8.75	8.75	-2	2,710	-0.07%
2019/01/14	1	8.73	0	0.00	8.68	1	2,796	0.04%
2019/01/09	0	0.00	2	8.88	8.87	-2	3,031	-0.07%
2019/01/08	0	0.00	1	8.79	8.80	-1	3,044	-0.03%
2019/01/07	0	0.00	1	8.73	8.70	-1	3,062	-0.03%
2019/01/04	1	8.56	2	8.58	8.60	-1	3,150	-0.03%
2019/01/03	40	8.75	0	0.00	8.80	40	3,204	1.25%
2019/01/02	2	8.83	0	0.00	8.81	2	3,214	0.06%
2018/12/28	2	8.76	0	0.00	8.80	2	3,215	0.06%
2018/12/26	1	8.66	0	0.00	8.66	1	3,187	0.03%
2018/12/25	6	8.76	3	8.75	8.72	3	3,179	0.09%
2018/12/22	1	8.95	6	8.93	8.99	-5	3,154	-0.16%
2018/12/21	2	9.04	8	9.12	9.11	-6	3,167	-0.19%
2018/12/20	7	9.21	0	0.00	9.12	7	3,201	0.22%
2018/12/18	10	9.22	0	0.00	9.21	10	3,158	0.32%
2018/12/17	0	0.00	13	9.38	9.41	-13	3,083	-0.42%
2018/12/14	2	8.99	1	8.97	8.99	1	2,956	0.03%
2018/12/13	2	9.12	1	9.09	9.00	1	2,963	0.03%
2018/12/11	1	8.92	43	8.91	8.93	-42	2,884	-1.46%
2018/12/10	4	8.68	0	0.00	8.68	4	2,871	0.14%
2018/12/07	0	0.00	7	8.90	8.89	-7	2,853	-0.25%
2018/12/06	2	8.80	0	0.00	8.82	2	2,845	0.07%
2018/12/05	2	8.98	0	0.00	9.00	2	2,831	0.07%
2018/12/04	1	9.11	1	9.14	9.06	0	2,838	0.00%
2018/12/03	19	8.94	10	9.00	9.00	9	2,786	0.32%
2018/11/30	0	0.00	1	9.04	9.04	-1	2,686	-0.04%
2018/11/29	3	8.99	7	9.08	8.94	-4	2,650	-0.15%
2018/11/28	0	0.00	8.3	9.16	9.19	-8.3	2,597	-0.32%
2018/11/27	0.5	9.00	0	0.00	9.00	0.5	2,525	0.02%
2018/11/26	0	0.00	13	8.69	8.63	-13	2,460	-0.53%
2018/11/22	0	0.00	15	8.59	8.48	-15	2,410	-0.62%
2018/11/21	0	0.00	1	8.54	8.56	-1	2,397	-0.04%
2018/11/19	1	8.40	1	8.44	8.45	0	2,378	0.00%
2018/11/16	0	0.00	4	8.40	8.40	-4	2,412	-0.17%
2018/11/15	1	8.25	2	8.27	8.27	-1	2,407	-0.04%
2018/11/14	2	8.24	0	0.00	8.30	2	2,425	0.08%
2018/11/13	3	8.20	0	0.00	8.27	3	2,442	0.12%
2018/11/12	2	8.30	0	0.00	8.30	2	2,451	0.08%
2018/11/09	1	8.37	0	0.00	8.31	1	2,493	0.04%
2018/11/08	0	0.00	1	8.49	8.47	-1	2,506	-0.04%
2018/11/07	2	8.31	2	8.40	8.36	0	2,500	0.00%
2018/11/06	6	8.31	10	8.40	8.38	-4	2,614	-0.15%
2018/11/02	0	0.00	11	8.48	8.45	-11	2,611	-0.42%
2018/11/01	2	8.44	0	0.00	8.55	2	2,600	0.08%
2018/10/31	0	0.00	16	8.49	8.54	-16	2,594	-0.62%
2018/10/30	0	0.00	20	8.09	8.30	-20	2,581	-0.77%
2018/10/29	7	8.12	1	8.16	8.09	6	2,535	0.24%
2018/10/26	2	8.36	1	8.59	8.35	1	2,524	0.04%
2018/10/25	4	8.39	0	0.00	8.38	4	2,524	0.16%
2018/10/24	1	8.51	1	8.68	8.68	0	2,496	0.00%
2018/10/23	3	8.71	0	0.00	8.66	3	2,480	0.12%
2018/10/22	12	8.96	17	8.88	8.90	-5	2,451	-0.20%
2018/10/19	3	8.71	35	8.64	8.72	-32	2,364	-1.35%
2018/10/18	10	8.36	82	8.31	8.37	-72	2,252	-3.20%
2018/10/17	0	0.00	5	7.58	7.61	-5	2,183	-0.23%
2018/10/16	5	7.52	0	0.00	7.47	5	2,206	0.23%
2018/10/15	0	0.00	1	7.57	7.56	-1	2,216	-0.05%
2018/10/12	15	7.32	24	7.41	7.43	-9	2,212	-0.41%
2018/10/11	68	7.85	26	7.78	7.58	42	2,146	1.96%
2018/10/09	20	8.40	0	0.00	8.38	20	2,086	0.96%
2018/10/08	23	8.39	0	0.00	8.41	23	2,071	1.11%
2018/10/05	13	8.43	1	8.45	8.45	12	2,080	0.58%
2018/10/04	1	8.55	0	0.00	8.51	1	2,074	0.05%
2018/10/03	18	8.60	0	0.00	8.59	18	2,073	0.87%
2018/10/02	15	8.65	0	0.00	8.62	15	2,084	0.72%
2018/10/01	8	8.72	0	0.00	8.71	8	2,120	0.38%
2018/09/28	5.7	8.82	0	0.00	8.73	5.7	2,149	0.26%
2018/09/27	0	0.00	7	8.81	8.82	-7	2,140	-0.33%
2018/09/26	2	8.65	0	0.00	8.65	2	2,083	0.10%
2018/09/25	9	8.66	5	8.67	8.65	4	2,112	0.19%
2018/09/21	1	8.71	0	0.00	8.72	1	2,123	0.05%
2018/09/20	11	8.74	0	0.00	8.69	11	2,160	0.51%
2018/09/19	2	8.76	0	0.00	8.77	2	2,237	0.09%
2018/09/18	4	8.74	0	0.00	8.77	4	2,323	0.17%
2018/09/17	6	8.72	0	0.00	8.75	6	2,391	0.25%
2018/09/14	0	0.00	1	8.79	8.82	-1	2,426	-0.04%
2018/09/12	5	8.57	1	8.68	8.55	4	2,468	0.16%
2018/09/11	0	0.00	2	8.62	8.68	-2	2,507	-0.08%
2018/09/10	24	8.50	4	8.45	8.45	20	2,504	0.80%
2018/09/06	1	8.57	0	0.00	8.56	1	2,577	0.04%
2018/09/04	12	8.65	1	8.63	8.68	11	2,828	0.39%
2018/09/03	1	8.75	0	0.00	8.76	1	2,846	0.04%
2018/08/28	0	0.00	2	8.87	8.88	-2	3,159	-0.06%
2018/08/27	1	8.86	6	8.87	8.82	-5	3,266	-0.15%
2018/08/23	1	8.97	7	8.97	8.96	-6	3,417	-0.18%
2018/08/22	0	0.00	1	8.82	8.79	-1	3,439	-0.03%
2018/08/21	6	8.65	14	8.65	8.69	-8	3,508	-0.23%
2018/08/20	0	0.00	17	8.53	8.57	-17	3,630	-0.47%
2018/08/17	11	8.39	0	0.00	8.36	11	3,600	0.31%
2018/08/16	8	8.39	0	0.00	8.41	8	3,620	0.22%
2018/08/15	8	8.54	0	0.00	8.50	8	3,623	0.22%
2018/08/14	7	8.58	1	8.63	8.63	6	3,676	0.16%
2018/08/13	31	8.64	0	0.00	8.62	31	3,732	0.83%
2018/08/10	4	9.14	0	0.00	9.08	4	3,700	0.11%
2018/08/07	0	0.00	4	9.32	9.30	-4	3,893	-0.10%
2018/08/06	3	9.32	9	9.25	9.27	-6	4,153	-0.14%
2018/08/02	4	9.13	1	9.20	9.13	3	4,165	0.07%
2018/08/01	0	0.00	8	9.29	9.28	-8	4,198	-0.19%
2018/07/30	3	9.14	60	9.11	9.14	-57	4,315	-1.32%
2018/07/27	1	9.19	0	0.00	9.19	1	4,328	0.02%
2018/07/25	3	9.27	0	0.00	9.23	3	4,403	0.07%
2018/07/24	1	9.11	16	9.32	9.38	-15	4,492	-0.33%
2018/07/23	0	0.00	10	9.10	9.11	-10	4,512	-0.22%
2018/07/20	0	0.00	10	9.19	9.14	-10	4,520	-0.22%
2018/07/19	1	9.09	7	9.07	9.09	-6	4,508	-0.13%
2018/07/17	0	0.00	3	9.02	9.01	-3	4,532	-0.07%
2018/07/16	47	8.99	4	8.99	8.97	43	4,531	0.95%
2018/07/13	1	9.00	3	8.99	8.97	-2	4,552	-0.04%
2018/07/11	0	0.00	3	8.97	8.97	-3	4,554	-0.07%
2018/07/10	10	8.85	0	0.00	8.93	10	4,565	0.22%
2018/07/09	0	0.00	2	8.78	8.78	-2	4,625	-0.04%
2018/07/06	11	8.75	0	0.00	8.73	11	4,603	0.24%
2018/07/05	3	8.84	5	8.95	8.79	-2	4,609	-0.04%
2018/07/03	3	8.92	0	0.00	8.90	3	4,620	0.06%
2018/07/02	0	0.00	6	9.12	9.10	-6	4,596	-0.13%
2018/06/29	0	0.00	3	9.02	9.00	-3	4,592	-0.07%
2018/06/28	11	8.82	0	0.00	8.80	11	4,563	0.24%
2018/06/27	22	9.02	0	0.00	8.98	22	4,560	0.48%
2018/06/26	16	9.14	6	9.15	9.22	10	4,471	0.22%
2018/06/25	2	9.40	50	9.42	9.33	-48	4,410	-1.09%
2018/06/22	2	9.47	0	0.00	9.47	2	4,403	0.05%
2018/06/21	15	9.60	65	9.60	9.55	-50	4,389	-1.14%
2018/06/20	62	9.77	24	9.82	9.69	38	4,411	0.86%
2018/06/19	38	9.77	2	9.76	9.78	36	4,407	0.82%
2018/06/15	16	9.85	0	0.00	9.76	16	4,407	0.36%
2018/06/14	1	9.86	1	9.89	9.89	0	4,375	0.00%
2018/06/13	20	9.90	16	9.97	9.79	4	4,379	0.09%
2018/06/12	31	9.81	11	9.80	9.88	20	4,309	0.46%
2018/06/08	25	9.59	4	9.60	9.60	21	4,190	0.50%
2018/06/07	4	9.48	35	9.65	9.66	-31	4,138	-0.75%
2018/06/06	4	9.43	0.3	9.40	9.45	3.7	4,193	0.09%
2018/06/05	0	0.00	40	9.41	9.42	-40	4,160	-0.96%
2018/06/04	2	9.40	0	0.00	9.42	2	4,124	0.05%
2018/06/01	1.1	9.45	0	0.00	9.49	1.1	4,042	0.03%
2018/05/31	0	0.00	123	9.47	9.49	-123	4,053	-3.03%	大賣/鉅額交易
2018/05/30	2	9.38	16	9.43	9.42	-14	4,056	-0.35%
2018/05/29	14	9.53	0	0.00	9.48	14	4,162	0.34%
2018/05/28	0	0.00	13	9.63	9.75	-13	4,399	-0.30%
2018/05/24	1	9.36	0	0.00	9.37	1	4,540	0.02%
2018/05/22	2	9.36	13	9.40	9.42	-11	4,581	-0.24%
2018/05/21	13	9.24	0	0.00	9.19	13	4,567	0.28%
2018/05/18	10	9.17	0	0.00	9.17	10	4,578	0.22%
2018/05/17	61	9.33	0	0.00	9.29	61	4,805	1.27%
2018/05/16	40	9.52	0	0.00	9.50	40	4,906	0.82%
2018/05/15	2.9	9.62	0	0.00	9.62	2.9	4,955	0.06%
2018/05/14	45	9.64	6	9.64	9.61	39	5,161	0.76%
2018/05/11	1	10.30	0	0.00	10.30	1	4,930	0.02%
2018/05/07	1	10.60	1	10.50	10.40	0	4,948	0.00%
2018/05/04	0	0.00	15	10.40	10.35	-15	4,866	-0.31%
2018/05/03	2	10.40	9	10.41	10.40	-7	4,871	-0.14%
2018/04/30	0	0.00	15	10.34	10.30	-15	5,019	-0.30%
2018/04/27	36	10.01	0	0.00	10.05	36	4,992	0.72%
2018/04/26	4	10.08	1	10.30	10.05	3	5,030	0.06%
2018/04/25	8	10.08	0	0.00	10.05	8	5,063	0.16%
2018/04/24	14	10.17	20	10.20	10.10	-6	5,118	-0.12%
2018/04/23	9	10.32	1	10.30	10.20	8	5,179	0.15%
2018/04/20	1	10.35	0	0.00	10.35	1	5,191	0.02%
2018/04/19	0	0.00	11	10.45	10.45	-11	5,241	-0.21%
2018/04/18	15	10.32	0	0.00	10.35	15	5,258	0.29%
2018/04/17	3	10.35	0	0.00	10.35	3	5,361	0.06%
2018/04/16	0	0.00	5	10.59	10.55	-5	5,457	-0.09%
2018/04/13	6	10.52	11	10.51	10.60	-5	5,521	-0.09%
2018/04/12	3	10.37	0	0.00	10.35	3	5,621	0.05%
2018/04/11	0	0.00	4	10.35	10.35	-4	5,847	-0.07%
2018/04/09	3	10.33	0	0.00	10.35	3	6,390	0.05%
2018/04/03	11	10.40	0	0.00	10.40	11	7,280	0.15%
2018/04/02	10	10.45	0	0.00	10.40	10	7,301	0.14%
2018/03/31	0	0.00	12	10.60	10.55	-12	7,542	-0.16%
2018/03/30	1	10.40	0	0.00	10.45	1	7,564	0.01%
2018/03/29	7	10.40	0	0.00	10.40	7	7,572	0.09%
2018/03/27	19	10.49	12	10.60	10.45	7	7,597	0.09%
2018/03/26	22	10.40	0	0.00	10.35	22	7,685	0.29%
2018/03/23	10	10.35	0	0.00	10.40	10	7,683	0.13%
2018/03/21	4	10.90	0	0.00	10.80	4	7,638	0.05%
2018/03/20	10	10.90	0	0.00	10.90	10	7,639	0.13%
2018/03/19	0	0.00	10	11.15	10.95	-10	7,698	-0.13%
2018/03/16	13	10.89	0	0.00	10.80	13	7,677	0.17%
2018/03/15	5	10.90	0	0.00	10.85	5	7,682	0.07%
2018/03/14	6	10.96	2	10.95	10.95	4	7,727	0.05%
2018/03/12	0	0.00	5	11.25	11.20	-5	7,844	-0.06%
2018/03/09	10	10.90	12	10.86	10.90	-2	7,874	-0.03%
2018/03/08	3	10.75	1	10.75	10.65	2	7,904	0.03%
2018/03/07	5	10.65	0.1	10.60	10.60	4.9	8,167	0.06%
2018/03/06	8	10.73	0	0.00	10.70	8	8,362	0.10%
2018/03/05	1	10.90	4	11.05	10.90	-3	8,755	-0.03%
2018/03/02	4	11.09	4	11.10	11.05	0	8,747	0.00%
2018/03/01	28	11.37	41	11.07	11.30	-13	8,897	-0.15%
2018/02/27	3	10.40	4	10.44	10.40	-1	8,617	-0.01%
2018/02/26	10	10.20	0	0.00	10.15	10	8,471	0.12%
2018/02/23	2	10.13	16	10.15	10.15	-14	8,441	-0.17%
2018/02/12	17	9.80	0	0.00	9.82	17	8,456	0.20%
2018/02/09	79	9.63	11	9.68	9.80	68	8,411	0.81%
2018/02/08	25	10.32	0	0.00	10.20	25	8,147	0.31%
2018/02/07	27	10.75	1	10.90	10.55	26	8,001	0.32%
2018/02/06	7	10.86	5	11.10	10.60	2	7,923	0.03%
2018/02/05	2	11.28	0	0.00	11.40	2	7,757	0.03%
2018/02/02	4	11.55	0	0.00	11.55	4	7,902	0.05%
2018/02/01	2	11.65	6	11.71	11.65	-4	7,973	-0.05%
2018/01/31	7	11.51	1	11.60	11.60	6	7,987	0.08%
2018/01/30	3	11.57	0	0.00	11.60	3	7,993	0.04%
2018/01/29	0	0.00	1.4	11.67	11.70	-1.4	8,041	-0.02%
2018/01/25	1	11.75	0	0.00	11.70	1	8,245	0.01%
2018/01/24	0	0.00	4	11.84	11.90	-4	8,221	-0.05%
2018/01/23	6	11.64	100	11.75	11.60	-94	8,132	-1.16%
2018/01/22	2	11.78	0	0.00	11.75	2	8,333	0.02%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/18	10	11.88	0	0.00	11.90	10	8,265	0.12%
2018/01/17	7	11.87	0	0.00	11.90	7	8,348	0.08%
2018/01/16	1	11.90	21	11.95	11.95	-20	8,434	-0.24%
2018/01/15	11	12.00	1	12.15	12.00	10	8,478	0.12%
2018/01/12	0	0.00	2	11.95	12.00	-2	8,499	-0.02%
2018/01/11	90.7	12.27	10	12.13	11.90	80.7	8,509	0.95%
2018/01/10	3	12.02	15	12.00	12.00	-12	8,512	-0.14%
2018/01/09	2	12.18	0	0.00	12.20	2	8,468	0.02%
2018/01/08	19	12.29	30	12.33	12.35	-11	8,440	-0.13%
2018/01/05	41	12.36	3	12.37	12.30	38	8,333	0.46%
2018/01/04	2	12.15	170	12.20	12.15	-168	8,213	-2.05%	大賣/鉅額交易
2018/01/03	32	12.34	32	12.23	12.15	0	8,162	0.00%
2018/01/02	13	12.32	52	12.16	12.40	-39	8,047	-0.48%