中環 (2323)-國泰-敦南券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.35
漲跌
▼0.40
漲幅
-2.91%
成交量
92,130張
產業
上市光電類股
330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

中環 (2323)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2,410.3	13.81	1,261	13.58	13.35	1,149.3	13,642	8.42%	大買/大賣/鉅額交易
2024/04/26	592.5	13.34	974.5	13.54	13.75	-382	12,184	-3.14%	大買/大賣/鉅額交易
2024/04/25	87.2	12.42	191.6	12.44	12.50	-104.3	10,534	-0.99%	大賣/鉅額交易
2024/04/24	21.6	12.13	37.6	12.14	12.20	-15.9	10,291	-0.15%
2024/04/23	33.1	11.96	40.2	11.99	12.10	-7.1	10,257	-0.07%
2024/04/22	81.3	11.92	55.1	11.94	11.90	26.2	10,217	0.26%
2024/04/19	66	11.87	109.3	12.00	11.85	-43.2	10,132	-0.43%	大賣/
2024/04/18	15.2	11.78	9.1	11.79	11.90	6.1	9,884	0.06%
2024/04/17	10.7	11.59	57.1	11.58	11.70	-46.4	9,872	-0.47%
2024/04/16	37.6	11.54	147	11.55	11.35	-109.4	9,878	-1.11%	大賣/鉅額交易
2024/04/15	54.7	11.95	30	11.96	11.95	24.7	9,844	0.25%
2024/04/12	93.2	12.09	69.4	12.11	12.05	23.8	9,810	0.24%
2024/04/11	56.3	12.25	76	12.29	12.20	-19.7	9,887	-0.20%
2024/04/10	125.8	12.39	39.6	12.37	12.25	86.2	10,055	0.86%	大買/
2024/04/09	17.6	12.40	93.8	12.40	12.45	-76.1	10,090	-0.75%
2024/04/08	67.4	12.30	32.5	12.30	12.40	34.9	10,018	0.35%
2024/04/03	75.3	12.23	145.4	12.25	12.20	-70.1	10,034	-0.70%	大賣/
2024/04/02	101.8	12.10	79.3	12.12	12.05	22.6	10,365	0.22%	大買/
2024/04/01	59.4	12.18	36.4	12.21	12.15	23	10,313	0.22%
2024/03/29	105.6	12.14	196	12.15	12.15	-90.4	10,329	-0.87%	大買/大賣/
2024/03/28	114.8	12.36	126.9	12.37	12.25	-12.1	10,327	-0.12%	大買/大賣/
2024/03/27	61.7	12.43	209	12.44	12.45	-147.3	10,494	-1.40%	大賣/鉅額交易
2024/03/26	270.1	12.55	496.3	12.41	12.40	-226.2	10,752	-2.10%	大買/大賣/鉅額交易
2024/03/25	437.9	12.49	454.3	12.51	12.60	-16.4	10,757	-0.15%	大買/大賣/
2024/03/22	552.4	12.72	323.1	12.74	12.65	229.3	10,640	2.16%	大買/大賣/鉅額交易
2024/03/21	171.1	12.43	165.2	12.46	12.50	5.9	10,177	0.06%	大買/大賣/
2024/03/20	404.2	12.41	416	12.40	12.45	-11.8	9,802	-0.12%	大買/大賣/
2024/03/19	510.7	12.33	319	12.34	12.30	191.7	9,532	2.01%	大買/大賣/鉅額交易
2024/03/18	967.9	12.08	927.4	12.12	12.30	40.5	9,059	0.45%	大買/大賣/
2024/03/15	405.5	11.66	726.5	11.66	11.50	-321	8,012	-4.01%	大買/大賣/鉅額交易
2024/03/14	82.1	11.25	136.5	11.22	11.20	-54.4	7,464	-0.73%	大賣/
2024/03/13	563.9	11.51	431.1	11.48	11.45	132.7	7,543	1.76%	大買/大賣/鉅額交易
2024/03/12	294.4	11.37	340.3	11.40	11.45	-45.9	7,384	-0.62%	大買/大賣/
2024/03/11	56.3	10.71	31.8	10.73	10.80	24.5	7,029	0.35%
2024/03/08	67.6	10.77	43	10.76	10.65	24.6	7,083	0.35%
2024/03/07	73.5	10.87	26	10.86	10.85	47.5	7,041	0.67%
2024/03/06	82.3	11.01	32.9	11.02	10.95	49.4	6,990	0.71%
2024/03/05	14.9	10.96	69.4	10.94	11.00	-54.6	6,931	-0.79%
2024/03/04	25.4	10.87	11.2	10.89	10.85	14.2	6,898	0.21%
2024/03/01	14.5	10.87	7.1	10.94	10.80	7.3	6,939	0.11%
2024/02/29	7.5	10.83	118.1	10.81	10.90	-110.6	7,002	-1.58%	大賣/鉅額交易
2024/02/27	45.7	10.76	30	10.83	10.75	15.6	7,046	0.22%
2024/02/26	39.3	10.76	49	10.81	10.85	-9.7	7,044	-0.14%
2024/02/23	38.2	10.88	6.3	10.87	10.80	31.9	7,061	0.45%
2024/02/22	43.5	10.95	121.1	10.95	10.95	-77.7	7,110	-1.09%	大賣/
2024/02/21	14.3	10.89	29.9	10.91	10.90	-15.6	7,139	-0.22%
2024/02/20	15.8	10.90	9.6	10.87	10.85	6.2	7,239	0.09%
2024/02/19	6.4	10.86	34.8	10.89	10.95	-28.3	7,329	-0.39%
2024/02/16	10.7	10.72	13.5	10.74	10.80	-2.9	7,727	-0.04%
2024/02/15	21.4	10.58	16	10.60	10.60	5.4	7,785	0.07%
2024/02/05	38.4	10.67	12.4	10.67	10.65	26	7,873	0.33%
2024/02/02	19.9	10.77	30	10.76	10.75	-10.1	7,853	-0.13%
2024/02/01	18.6	10.84	24	10.88	10.85	-5.4	7,886	-0.07%
2024/01/31	48.4	10.78	11	10.78	10.75	37.4	7,914	0.47%
2024/01/30	25.8	10.89	12.8	10.90	10.85	12.9	7,933	0.16%
2024/01/29	22.9	10.89	51.9	10.97	11.00	-29	7,958	-0.36%
2024/01/26	54.2	10.90	48.3	10.90	10.85	5.9	7,968	0.07%
2024/01/25	10.4	10.90	8	10.94	10.90	2.4	7,978	0.03%
2024/01/24	11.3	10.98	14	11.01	11.00	-2.7	8,009	-0.03%
2024/01/23	41.2	10.99	75.4	10.99	11.00	-34.1	8,087	-0.42%
2024/01/22	16.5	10.75	54.7	10.82	10.85	-38.2	8,035	-0.48%
2024/01/19	14.4	10.70	13.1	10.72	10.70	1.4	8,060	0.02%
2024/01/18	34.7	10.55	34.1	10.59	10.65	0.6	8,137	0.01%
2024/01/17	82.8	10.68	343	10.61	10.60	-260.2	8,146	-3.19%	大賣/鉅額交易
2024/01/16	41.5	10.85	18.5	10.86	10.85	23	8,078	0.28%
2024/01/15	20.6	10.92	16.2	11.02	11.00	4.3	8,067	0.05%
2024/01/12	23.5	10.95	123.2	10.96	11.00	-99.7	8,074	-1.23%	大賣/
2024/01/11	31.7	10.92	94.4	10.91	11.00	-62.7	8,187	-0.77%
2024/01/10	106.1	10.88	40.9	10.84	10.80	65.2	8,249	0.79%	大買/
2024/01/09	53.4	11.01	9.5	11.08	10.95	43.9	8,294	0.53%
2024/01/08	44.2	11.26	31	11.25	11.20	13.2	8,267	0.16%
2024/01/05	49.4	11.35	61.1	11.32	11.30	-11.7	8,329	-0.14%
2024/01/04	152.3	11.48	125.7	11.55	11.40	26.6	8,376	0.32%	大買/大賣/
2024/01/03	63.6	11.44	41.3	11.46	11.30	22.3	8,238	0.27%
2024/01/02	57.5	11.53	20.1	11.57	11.50	37.4	8,226	0.45%
2023/12/29	106.5	11.52	33.3	11.52	11.50	73.2	8,205	0.89%	大買/
2023/12/28	232.8	11.69	282.1	11.67	11.55	-49.3	8,178	-0.60%	大買/大賣/
2023/12/27	12.1	11.30	13.1	11.34	11.30	-1	7,883	-0.01%
2023/12/26	18.2	11.24	44.9	11.24	11.25	-26.7	7,899	-0.34%
2023/12/25	122.4	11.22	110.2	11.25	11.15	12.2	7,952	0.15%	大買/大賣/
2023/12/22	541.7	11.46	194.8	11.46	11.40	346.9	7,869	4.41%	大買/大賣/鉅額交易
2023/12/21	159.8	11.37	190.4	11.39	11.45	-30.7	7,559	-0.41%	大買/大賣/
2023/12/20	168.4	11.11	205.6	11.14	11.20	-37.2	7,232	-0.51%	大買/大賣/
2023/12/19	87.6	10.80	7	10.77	10.80	80.6	7,027	1.15%
2023/12/18	43.7	10.95	37.6	10.96	11.00	6.1	7,015	0.09%
2023/12/15	18.2	10.97	124.3	10.99	10.90	-106.1	7,073	-1.50%	大賣/鉅額交易
2023/12/14	36.5	10.95	58.7	10.98	10.95	-22.3	7,118	-0.31%
2023/12/13	18.6	10.81	23.3	10.83	10.85	-4.6	7,128	-0.07%
2023/12/12	88.9	10.79	23.7	10.84	10.75	65.2	7,161	0.91%
2023/12/11	171.4	10.95	55.3	10.94	10.85	116.1	7,229	1.61%	大買/鉅額交易
2023/12/08	17.9	11.07	276.7	11.08	11.15	-258.8	7,234	-3.58%	大賣/鉅額交易
2023/12/07	25	10.88	14.3	10.91	10.85	10.7	7,165	0.15%
2023/12/06	50.2	10.93	33.8	10.95	10.90	16.5	7,283	0.23%
2023/12/05	18.5	10.80	8.8	10.81	10.80	9.7	7,303	0.13%
2023/12/04	66.3	10.97	23	10.97	10.90	43.3	7,327	0.59%
2023/12/01	7.8	10.95	10.9	10.94	10.95	-3.1	7,361	-0.04%
2023/11/30	6.4	10.90	44.6	10.92	10.90	-38.2	7,464	-0.51%
2023/11/29	81.9	10.80	84.6	10.83	10.75	-2.8	7,850	-0.04%
2023/11/28	48.2	10.78	79.6	10.83	10.85	-31.4	7,929	-0.40%
2023/11/27	120.8	10.82	20	10.79	10.70	100.8	8,029	1.25%	大買/
2023/11/24	54.3	11.04	59.1	10.99	10.95	-4.8	8,029	-0.06%
2023/11/23	31	11.15	77.6	11.19	11.10	-46.7	8,157	-0.57%
2023/11/22	51.8	11.19	16.3	11.19	11.15	35.5	8,545	0.42%
2023/11/21	47.2	11.19	10.3	11.20	11.20	36.9	8,723	0.42%
2023/11/20	29.2	11.19	83.4	11.22	11.20	-54.2	8,974	-0.60%
2023/11/17	14.6	11.10	62.1	11.11	11.15	-47.5	9,174	-0.52%
2023/11/16	86	10.96	116.1	10.94	10.95	-30.1	9,323	-0.32%	大賣/
2023/11/15	317	10.92	138.8	10.89	10.90	178.2	9,405	1.89%	大買/大賣/鉅額交易
2023/11/14	91.2	11.21	34	11.18	11.15	57.2	9,411	0.61%
2023/11/13	162.4	11.32	51.9	11.26	11.20	110.5	9,999	1.10%	大買/鉅額交易
2023/11/10	15.2	11.46	14.2	11.44	11.40	1	10,343	0.01%
2023/11/09	27.6	11.51	23.8	11.52	11.50	3.8	11,101	0.03%
2023/11/08	8.3	11.63	37.2	11.65	11.55	-28.9	11,965	-0.24%
2023/11/07	32.6	11.59	13.1	11.60	11.60	19.5	12,203	0.16%
2023/11/06	5.8	11.52	17.1	11.54	11.55	-11.3	12,505	-0.09%
2023/11/03	15.6	11.42	20.5	11.42	11.40	-4.9	12,763	-0.04%
2023/11/02	5.8	11.37	12.4	11.43	11.45	-6.6	12,926	-0.05%
2023/11/01	7.2	11.28	12.9	11.28	11.20	-5.7	13,021	-0.04%
2023/10/31	52.9	11.35	44	11.30	11.15	8.9	13,136	0.07%
2023/10/30	13.6	11.47	46.9	11.48	11.50	-33.3	13,431	-0.25%
2023/10/27	9.1	11.55	12.1	11.58	11.50	-3	13,753	-0.02%
2023/10/26	27.7	11.45	24.4	11.56	11.60	3.3	14,050	0.02%
2023/10/25	34.8	11.60	87.4	11.56	11.60	-52.5	14,279	-0.37%
2023/10/24	26.4	11.32	23.2	11.31	11.40	3.2	14,420	0.02%
2023/10/23	25.8	11.30	33	11.26	11.25	-7.2	14,755	-0.05%
2023/10/20	70.4	11.17	21	11.25	11.25	49.4	15,040	0.33%
2023/10/19	33.5	11.21	49	11.22	11.25	-15.5	15,500	-0.10%
2023/10/18	82	11.40	40	11.38	11.30	42	15,721	0.27%
2023/10/17	55.7	11.65	18.1	11.60	11.55	37.6	16,003	0.24%
2023/10/16	56.4	11.82	19.2	11.76	11.75	37.2	16,355	0.23%
2023/10/13	88.3	12.18	52.4	12.21	12.10	36	16,777	0.21%
2023/10/12	70.6	12.23	216.7	12.16	12.25	-146.1	17,110	-0.85%	大賣/鉅額交易
2023/10/11	141.7	11.86	143.9	11.86	11.75	-2.3	17,467	-0.01%	大買/大賣/
2023/10/06	102	12.13	89.6	12.13	12.00	12.4	18,226	0.07%	大買/
2023/10/05	39.3	12.03	56.2	12.05	12.00	-16.9	19,053	-0.09%
2023/10/04	69.8	11.92	88.6	11.96	11.95	-18.8	20,340	-0.09%
2023/10/03	81.8	12.13	212.2	12.13	12.15	-130.4	20,614	-0.63%	大賣/鉅額交易
2023/10/02	49.3	11.97	25.2	12.01	11.95	24.1	20,882	0.12%
2023/09/28	54.2	11.88	114.6	11.90	11.95	-60.5	21,540	-0.28%	大賣/
2023/09/27	34.2	11.61	47.3	11.66	11.65	-13.2	22,301	-0.06%
2023/09/26	15.9	11.66	35.7	11.71	11.65	-19.7	22,984	-0.09%
2023/09/25	70.4	11.73	86.6	11.69	11.80	-16.2	23,535	-0.07%
2023/09/22	83.2	11.62	119.4	11.59	11.70	-36.1	24,177	-0.15%	大賣/
2023/09/21	79.7	11.40	72.1	11.44	11.35	7.6	24,510	0.03%
2023/09/20	88.9	11.51	76.8	11.55	11.50	12.2	25,380	0.05%
2023/09/19	44.3	11.63	31.3	11.79	11.55	13	27,205	0.05%
2023/09/18	94.4	11.70	85.3	11.75	11.60	9.1	28,247	0.03%
2023/09/15	155.9	11.90	113	11.93	11.85	42.9	29,438	0.15%	大買/大賣/
2023/09/14	223.4	11.96	286.7	11.99	12.00	-63.3	30,773	-0.21%	大買/大賣/
2023/09/13	97.2	11.86	116.2	11.82	11.90	-19	31,259	-0.06%	大賣/
2023/09/12	47	11.70	101.2	11.71	11.70	-54.2	32,127	-0.17%	大賣/
2023/09/11	193.4	11.74	246.5	11.75	11.65	-53.1	32,419	-0.16%	大買/大賣/
2023/09/08	57.9	12.01	43	12.05	11.95	14.9	32,955	0.05%
2023/09/07	141.3	12.06	69	12.08	12.00	72.3	33,523	0.22%	大買/
2023/09/06	111.3	12.18	160.5	12.16	12.10	-49.2	33,958	-0.14%	大買/大賣/
2023/09/05	53.3	12.23	79.6	12.31	12.35	-26.4	34,891	-0.08%
2023/09/04	216.1	12.08	239.3	12.06	12.10	-23.2	35,484	-0.07%	大買/大賣/
2023/09/01	33.1	12.45	46.2	12.49	12.40	-13.1	36,444	-0.04%
2023/08/31	148.4	12.48	70.5	12.50	12.50	77.9	37,228	0.21%	大買/
2023/08/30	47.2	12.65	54.3	12.67	12.60	-7.2	38,315	-0.02%
2023/08/29	65.5	12.60	89.8	12.64	12.60	-24.3	39,629	-0.06%
2023/08/28	178.2	12.78	50.5	12.73	12.60	127.7	41,303	0.31%	大買/鉅額交易
2023/08/25	106.2	13.18	158.1	13.24	13.10	-51.9	41,728	-0.12%	大買/大賣/
2023/08/24	162.7	13.25	567.6	13.18	13.15	-404.9	41,818	-0.97%	大買/大賣/鉅額交易
2023/08/23	86.8	12.85	152.5	12.89	12.90	-65.7	42,056	-0.16%	大賣/
2023/08/22	77.6	13.05	65	13.06	12.85	12.6	43,859	0.03%
2023/08/21	149.5	13.20	152.4	13.24	13.20	-3	44,306	-0.01%	大買/大賣/
2023/08/18	389	13.39	397	13.28	13.10	-8	44,441	-0.02%	大買/大賣/
2023/08/17	274.2	13.09	440.6	13.02	13.40	-166.4	44,180	-0.38%	大買/大賣/鉅額交易
2023/08/16	346.1	12.99	185.5	13.05	12.85	160.7	43,880	0.37%	大買/大賣/鉅額交易
2023/08/15	322.3	13.40	654.9	13.45	13.35	-332.7	44,071	-0.75%	大買/大賣/鉅額交易
2023/08/14	519.6	13.21	730.9	13.26	12.95	-211.4	43,628	-0.48%	大買/大賣/鉅額交易
2023/08/11	182.9	12.62	265.7	12.62	12.70	-82.8	42,838	-0.19%	大買/大賣/
2023/08/10	317.9	12.49	116	12.40	12.30	201.9	43,374	0.47%	大買/大賣/鉅額交易
2023/08/09	288	13.01	331.9	12.99	12.95	-44	43,244	-0.10%	大買/大賣/
2023/08/08	126.2	12.69	80	12.81	12.75	46.2	42,940	0.11%	大買/
2023/08/07	132.7	12.64	102.9	12.72	12.80	29.8	42,763	0.07%	大買/大賣/
2023/08/04	113.9	12.63	54.1	12.63	12.70	59.8	42,632	0.14%	大買/
2023/08/02	218.9	12.62	251.6	12.70	12.60	-32.7	42,477	-0.08%	大買/大賣/
2023/08/01	261.6	13.03	283.2	13.00	12.90	-21.6	42,089	-0.05%	大買/大賣/
2023/07/31	147	13.34	154.4	13.37	13.20	-7.4	41,735	-0.02%	大買/大賣/
2023/07/28	241.1	13.44	223	13.41	13.40	18.1	41,355	0.04%	大買/大賣/
2023/07/27	77.1	13.71	126.1	13.72	13.70	-49	41,029	-0.12%	大賣/
2023/07/26	285.2	13.54	190	13.63	13.55	95.2	40,807	0.23%	大買/大賣/
2023/07/25	173.7	13.87	271.4	13.93	13.75	-97.7	40,437	-0.24%	大買/大賣/
2023/07/24	426.9	13.72	259.1	13.66	13.60	167.8	40,104	0.42%	大買/大賣/鉅額交易
2023/07/21	423	14.07	359	14.15	14.25	64	39,578	0.16%	大買/大賣/
2023/07/20	304.5	14.09	376.6	14.19	14.25	-72.1	39,237	-0.18%	大買/大賣/
2023/07/19	365.1	14.00	391.3	14.00	13.75	-26.2	38,828	-0.07%	大買/大賣/
2023/07/18	298.6	14.38	246.7	14.34	14.15	51.9	38,446	0.13%	大買/大賣/
2023/07/17	197.9	14.42	285.9	14.47	14.50	-88	37,944	-0.23%	大買/大賣/
2023/07/14	325.9	14.36	527.8	14.40	14.35	-201.9	37,528	-0.54%	大買/大賣/鉅額交易
2023/07/13	449.6	14.01	919.8	14.00	13.90	-470.2	36,959	-1.27%	大買/大賣/鉅額交易
2023/07/12	737.8	14.30	326.6	14.27	14.10	411.2	36,113	1.14%	大買/大賣/鉅額交易
2023/07/11	705.6	14.73	914	14.81	14.80	-208.4	35,252	-0.59%	大買/大賣/鉅額交易
2023/07/10	195.9	14.13	137.2	14.18	14.15	58.7	33,964	0.17%	大買/大賣/
2023/07/07	526.8	14.30	528.9	14.30	14.30	-2.1	33,671	-0.01%	大買/大賣/
2023/07/06	1,004.2	14.76	794.2	14.61	14.45	210	33,214	0.63%	大買/大賣/鉅額交易
2023/07/05	520.1	15.08	572.5	15.07	15.00	-52.4	32,570	-0.16%	大買/大賣/
2023/07/04	509.3	14.59	518.4	14.61	14.75	-9.1	31,691	-0.03%	大買/大賣/
2023/07/03	576.2	14.36	664.6	14.44	14.55	-88.5	30,963	-0.29%	大買/大賣/
2023/06/30	737.9	13.90	840	13.87	14.10	-102	30,363	-0.34%	大買/大賣/鉅額交易
2023/06/29	415.1	13.57	396.5	13.55	13.45	18.6	29,661	0.06%	大買/大賣/
2023/06/28	914.4	13.67	685.7	13.56	13.40	228.6	29,207	0.78%	大買/大賣/鉅額交易
2023/06/27	2,333.7	14.68	1,825.2	14.38	13.70	508.5	28,266	1.80%	大買/大賣/鉅額交易
2023/06/26	1,151.2	15.00	1,088.6	15.03	15.05	62.6	26,389	0.24%	大買/大賣/
2023/06/21	1,599.4	14.66	1,263.5	14.65	14.60	335.9	25,280	1.33%	大買/大賣/鉅額交易
2023/06/20	1,128.3	14.07	976.8	14.09	14.25	151.5	23,970	0.63%	大買/大賣/鉅額交易
2023/06/19	525.4	13.64	437.3	13.67	13.60	88.1	22,591	0.39%	大買/大賣/
2023/06/16	876	13.61	734.5	13.54	13.40	141.4	21,994	0.64%	大買/大賣/鉅額交易
2023/06/15	370.3	13.23	301.1	13.28	13.15	69.2	20,942	0.33%	大買/大賣/
2023/06/14	580.1	13.21	756.8	13.38	13.35	-176.7	20,543	-0.86%	大買/大賣/鉅額交易
2023/06/13	614.6	13.21	470	13.19	13.10	144.7	19,866	0.73%	大買/大賣/鉅額交易
2023/06/12	604.3	13.12	543.2	13.08	13.10	61.1	19,235	0.32%	大買/大賣/
2023/06/09	962.5	13.00	1,190.8	12.94	13.00	-228.3	18,703	-1.22%	大買/大賣/鉅額交易
2023/06/08	863.8	13.40	700.6	13.34	13.25	163.2	17,711	0.92%	大買/大賣/鉅額交易
2023/06/07	1,499.1	13.49	1,315.7	13.52	13.40	183.4	17,024	1.08%	大買/大賣/鉅額交易
2023/06/06	952.8	12.98	981.2	12.99	13.00	-28.3	15,660	-0.18%	大買/大賣/
2023/06/05	1,441.7	12.97	1,086.6	12.98	13.00	355.1	14,785	2.40%	大買/大賣/鉅額交易
2023/06/02	1,454.1	12.19	1,435.2	12.22	12.25	18.8	13,550	0.14%	大買/大賣/
2023/06/01	2,054	11.85	1,367.3	11.82	11.70	686.7	12,228	5.62%	大買/大賣/鉅額交易
2023/05/31	274.4	11.31	844.2	11.63	11.80	-569.8	10,373	-5.49%	大買/大賣/鉅額交易
2023/05/30	149.1	10.77	213.3	10.81	10.75	-64.2	9,551	-0.67%	大買/大賣/
2023/05/29	498.8	10.82	447.8	10.83	10.80	51	9,256	0.55%	大買/大賣/
2023/05/26	2,466.5	10.94	1,800.2	10.94	10.85	666.3	8,753	7.61%	大買/大賣/鉅額交易
2023/05/25	293.1	10.19	479.5	10.50	10.65	-186.3	6,727	-2.77%	大買/大賣/鉅額交易
2023/05/24	178.8	9.69	185.4	9.64	9.70	-6.6	6,032	-0.11%	大買/大賣/
2023/05/23	233.6	9.41	355.2	9.41	9.41	-121.6	5,731	-2.12%	大買/大賣/鉅額交易
2023/05/22	532.4	9.62	463.4	9.56	9.43	69	5,703	1.21%	大買/大賣/
2023/05/19	785.8	9.47	612.3	9.42	9.40	173.5	5,327	3.26%	大買/大賣/鉅額交易
2023/05/18	121.7	8.82	264	8.81	8.99	-142.3	4,695	-3.03%	大買/大賣/鉅額交易
2023/05/17	34.5	8.44	60.6	8.45	8.44	-26.1	4,342	-0.60%
2023/05/16	682.7	8.64	450.8	8.60	8.42	231.8	4,213	5.50%	大買/大賣/鉅額交易
2023/05/15	0	0.00	108.7	8.51	8.51	-108.7	3,427	-3.17%	大賣/鉅額交易
2023/05/12	19.4	7.76	1.1	7.76	7.74	18.3	3,227	0.57%
2023/05/11	19.4	7.76	1.1	7.76	7.74	18.3	3,232	0.57%
2023/05/10	4.3	7.83	3	7.82	7.82	1.3	3,224	0.04%
2023/05/09	14.3	7.89	22	7.88	7.85	-7.7	3,232	-0.24%
2023/05/08	22.1	7.96	26.1	7.93	7.92	-4	3,241	-0.12%
2023/05/05	32.5	7.97	26	7.98	7.96	6.6	3,284	0.20%
2023/05/04	6.2	7.99	7	8.04	7.97	-0.8	3,439	-0.02%
2023/05/03	13.3	8.00	1	8.05	7.99	12.3	3,532	0.35%
2023/05/02	6.3	8.05	48.2	8.05	8.03	-41.9	3,603	-1.16%
2023/04/28	30.6	8.05	15.5	8.06	8.05	15.1	3,720	0.41%
2023/04/27	6.9	7.99	4	8.01	8.00	2.9	3,718	0.08%
2023/04/26	41.5	7.95	6.9	7.99	8.00	34.6	3,720	0.93%
2023/04/25	26.3	8.07	19	8.06	8.00	7.3	3,726	0.20%
2023/04/24	21.9	8.17	34.1	8.13	8.19	-12.2	3,705	-0.33%
2023/04/21	44.7	8.10	45.4	8.14	8.04	-0.7	3,696	-0.02%
2023/04/20	40.1	8.24	30.8	8.23	8.20	9.4	3,630	0.26%
2023/04/19	24.7	8.34	49.9	8.35	8.32	-25.2	3,694	-0.68%
2023/04/18	2.4	8.27	71.5	8.28	8.30	-69.1	3,650	-1.89%
2023/04/17	38.4	8.27	41.4	8.25	8.27	-2.9	3,626	-0.08%
2023/04/14	67.5	8.35	98.4	8.34	8.33	-30.9	3,598	-0.86%
2023/04/13	13.2	8.17	26.1	8.18	8.19	-12.9	3,515	-0.37%
2023/04/12	10.3	8.07	30.3	8.13	8.17	-20	3,446	-0.58%
2023/04/11	16.3	8.07	39.3	8.05	8.06	-23	3,389	-0.68%
2023/04/10	9.4	8.08	51.8	8.08	8.04	-42.4	3,385	-1.25%
2023/04/07	13.3	7.95	18	7.96	7.97	-4.7	3,285	-0.14%
2023/04/06	6.3	7.91	34.6	7.93	7.94	-28.3	3,262	-0.87%
2023/03/31	11.1	7.89	3.2	7.91	7.91	7.9	3,259	0.24%
2023/03/30	7.2	7.88	3.1	7.91	7.88	4.1	3,266	0.12%
2023/03/29	24.7	7.84	28	7.88	7.88	-3.3	3,268	-0.10%
2023/03/28	11.9	7.91	160	7.86	7.83	-148.1	3,292	-4.50%	大賣/鉅額交易
2023/03/27	163.5	7.99	30.3	7.97	7.96	133.3	3,266	4.08%	大買/鉅額交易
2023/03/24	14.1	7.89	22.2	7.89	7.90	-8	3,242	-0.25%
2023/03/23	24.9	7.81	2.3	7.82	7.82	22.6	3,201	0.71%
2023/03/22	31.3	7.85	33.8	7.85	7.84	-2.5	3,206	-0.08%
2023/03/21	13.1	7.82	17.3	7.82	7.80	-4.2	3,179	-0.13%
2023/03/20	3.6	7.79	3	7.78	7.79	0.6	3,134	0.02%
2023/03/17	10	7.76	27.6	7.78	7.76	-17.6	3,171	-0.56%
2023/03/16	32.5	7.71	41.6	7.77	7.71	-9	3,248	-0.28%
2023/03/15	34.2	7.91	28	7.88	7.85	6.2	3,325	0.19%
2023/03/14	5.3	7.99	8.1	7.95	7.95	-2.7	3,348	-0.08%
2023/03/13	14.3	7.99	44.8	7.99	7.98	-30.5	3,405	-0.89%
2023/03/10	37.3	8.10	82.3	8.08	8.10	-45	3,743	-1.20%
2023/03/09	11.5	8.18	69.4	8.19	8.16	-57.9	4,052	-1.43%
2023/03/08	27.5	8.19	14.9	8.19	8.19	12.7	4,043	0.31%
2023/03/07	22.4	8.19	26.1	8.19	8.20	-3.7	4,028	-0.09%
2023/03/06	72.6	8.15	57	8.19	8.16	15.6	4,008	0.39%
2023/03/03	90.4	8.08	37.1	8.08	8.09	53.3	3,923	1.36%
2023/03/02	23.4	7.98	42	8.06	8.04	-18.6	3,886	-0.48%
2023/03/01	27.1	7.99	28	8.00	7.97	-0.9	3,864	-0.02%
2023/02/24	54.6	8.05	18.5	8.05	8.03	36	3,863	0.93%
2023/02/23	85.2	8.04	18.4	8.05	8.02	66.8	3,815	1.75%
2023/02/22	33.1	7.96	7.4	7.95	7.97	25.7	3,784	0.68%
2023/02/21	7.5	8.08	34.8	8.07	8.05	-27.3	3,782	-0.72%
2023/02/20	73.5	8.05	101.5	8.04	8.08	-28	3,777	-0.74%	大賣/
2023/02/17	17.5	7.88	15.8	7.88	7.87	1.8	3,743	0.05%
2023/02/16	40.5	7.89	18	7.90	7.91	22.6	3,759	0.60%
2023/02/15	5.2	7.78	2.1	7.79	7.78	3.1	3,744	0.08%
2023/02/14	6.1	7.77	9.4	7.76	7.79	-3.3	3,749	-0.09%
2023/02/13	9	7.71	26.8	7.69	7.70	-17.8	3,775	-0.47%
2023/02/10	11.1	7.78	48.8	7.76	7.73	-37.7	3,743	-1.01%
2023/02/09	14.1	7.84	3	7.85	7.81	11.1	3,729	0.30%
2023/02/08	11	7.84	8.5	7.86	7.87	2.4	3,722	0.07%
2023/02/07	4.1	7.81	4.1	7.83	7.81	0.1	3,713	0.00%
2023/02/06	14.5	7.85	26	7.87	7.80	-11.5	3,749	-0.31%
2023/02/03	15.7	7.98	34.2	7.96	7.92	-18.6	3,744	-0.50%
2023/02/02	98.6	8.03	86	8.02	8.02	12.6	3,699	0.34%
2023/02/01	29.2	7.87	39.3	7.87	7.87	-10.1	3,583	-0.28%
2023/01/31	53.4	7.78	71.1	7.75	7.74	-17.7	3,514	-0.50%
2023/01/30	31.2	7.69	90.6	7.70	7.80	-59.3	3,457	-1.72%
2023/01/17	3.3	7.37	19.4	7.37	7.36	-16.1	3,381	-0.48%
2023/01/16	1.7	7.37	6	7.37	7.36	-4.3	3,423	-0.13%
2023/01/13	16.5	7.40	4.6	7.41	7.39	11.9	3,532	0.34%
2023/01/12	18	7.48	8.2	7.47	7.46	9.8	3,555	0.28%
2023/01/11	20.1	7.54	9.1	7.52	7.49	10.9	3,629	0.30%
2023/01/10	10.3	7.56	20	7.55	7.52	-9.7	3,648	-0.27%
2023/01/09	62.9	7.56	112.4	7.57	7.59	-49.5	3,641	-1.36%	大賣/
2023/01/06	45.5	7.45	49	7.45	7.43	-3.5	3,579	-0.10%
2023/01/05	21.6	7.49	20.2	7.49	7.48	1.4	3,600	0.04%
2023/01/04	20.2	7.44	41.5	7.49	7.46	-21.3	3,595	-0.59%
2023/01/03	1.1	7.28	5.5	7.33	7.36	-4.4	3,596	-0.12%
2022/12/30	27.4	7.26	5.5	7.28	7.25	21.9	3,662	0.60%
2022/12/29	10.4	7.25	8.9	7.24	7.24	1.5	3,744	0.04%
2022/12/28	46.7	7.39	0.3	7.34	7.31	46.3	3,764	1.23%
2022/12/27	0.5	7.42	0	0.00	7.42	0.5	3,834	0.01%
2022/12/26	15.2	7.41	15.9	7.43	7.41	-0.7	3,876	-0.02%
2022/12/23	25.4	7.41	0.9	7.45	7.40	24.5	3,902	0.63%
2022/12/22	34.1	7.50	61.6	7.50	7.50	-27.5	3,904	-0.70%
2022/12/21	16	7.39	8.5	7.42	7.38	7.6	3,895	0.19%
2022/12/20	27.8	7.47	41.1	7.45	7.41	-13.3	3,919	-0.34%
2022/12/19	14.6	7.53	32	7.54	7.50	-17.3	3,902	-0.44%
2022/12/16	20.7	7.62	35.9	7.62	7.60	-15.3	3,924	-0.39%
2022/12/15	11.3	7.70	14	7.70	7.70	-2.7	3,897	-0.07%
2022/12/14	28.3	7.70	40	7.73	7.70	-11.7	3,899	-0.30%
2022/12/13	13	7.78	19	7.74	7.70	-6	3,934	-0.15%
2022/12/12	19.3	7.75	30.3	7.77	7.74	-11.1	3,939	-0.28%
2022/12/09	2.3	7.78	47.3	7.81	7.78	-45	3,938	-1.14%
2022/12/08	66.2	7.80	33.5	7.78	7.79	32.7	3,933	0.83%
2022/12/07	83.3	7.93	102.4	7.89	7.83	-19.1	3,882	-0.49%	大賣/
2022/12/06	25	7.93	60.7	7.92	7.88	-35.7	3,846	-0.93%
2022/12/05	57.2	7.91	36.5	7.90	7.87	20.7	3,777	0.55%
2022/12/02	485.8	7.94	356.8	7.93	7.93	129	3,716	3.47%	大買/大賣/鉅額交易
2022/12/01	113.4	7.83	99.9	7.86	7.88	13.4	3,348	0.40%	大買/
2022/11/30	6.1	7.16	23.3	7.15	7.17	-17.2	2,994	-0.57%
2022/11/29	4.1	7.09	43.8	7.07	7.13	-39.7	2,985	-1.33%
2022/11/28	4	7.03	3.3	7.06	7.02	0.7	3,000	0.02%
2022/11/25	17.4	7.09	15.3	7.09	7.07	2.1	3,012	0.07%
2022/11/24	12.1	7.04	4.4	7.06	7.07	7.7	3,016	0.26%
2022/11/23	2.2	7.03	2.4	7.04	7.03	-0.2	3,028	-0.01%
2022/11/22	16.2	7.05	2.5	7.01	6.99	13.7	3,063	0.45%
2022/11/21	7.6	7.01	11.8	7.03	7.01	-4.3	3,064	-0.14%
2022/11/18	10.2	7.11	11	7.11	7.06	-0.8	3,099	-0.03%
2022/11/17	4.4	7.06	12.5	7.07	7.07	-8.1	3,219	-0.25%
2022/11/16	2.3	7.08	9.8	7.09	7.06	-7.5	3,427	-0.22%
2022/11/15	10.4	7.03	25	7.07	7.11	-14.6	3,453	-0.42%
2022/11/14	13.2	7.01	28.5	7.01	7.04	-15.3	3,406	-0.45%
2022/11/11	30.8	6.99	13	6.93	6.92	17.8	3,404	0.52%
2022/11/10	0.3	6.87	6.8	6.87	6.88	-6.5	3,403	-0.19%
2022/11/09	14.8	6.95	22.2	6.93	6.93	-7.3	3,396	-0.22%
2022/11/08	3.6	6.84	11.2	6.82	6.79	-7.6	3,383	-0.22%
2022/11/07	12.2	6.82	15	6.82	6.83	-2.8	3,402	-0.08%
2022/11/04	12.4	6.66	8	6.66	6.68	4.4	3,402	0.13%
2022/11/03	5.3	6.68	5.1	6.68	6.67	0.2	3,435	0.01%
2022/11/02	11.9	6.77	18.2	6.77	6.70	-6.3	3,435	-0.18%
2022/11/01	1.5	6.61	18	6.60	6.64	-16.5	3,401	-0.48%
2022/10/31	12.1	6.51	28.4	6.51	6.49	-16.4	3,394	-0.48%
2022/10/28	6.7	6.51	104.4	6.50	6.46	-97.7	3,393	-2.88%	大賣/
2022/10/27	24.8	6.42	24.4	6.44	6.48	0.4	3,372	0.01%
2022/10/26	12.6	6.31	26	6.30	6.29	-13.3	3,363	-0.40%
2022/10/25	38.3	6.37	24.5	6.36	6.33	13.8	3,357	0.41%
2022/10/24	20.7	6.44	34.2	6.44	6.46	-13.5	3,330	-0.40%
2022/10/13	38.6	6.67	24	6.62	6.53	14.5	3,336	0.44%
2022/10/12	14.6	6.91	5	6.93	6.90	9.6	3,232	0.30%
2022/10/11	50.1	7.01	18	7.02	6.98	32.1	3,231	0.99%
2022/10/07	7.2	7.18	17.4	7.22	7.18	-10.2	3,171	-0.32%
2022/10/06	20.2	7.18	6.1	7.19	7.18	14.1	3,165	0.45%
2022/10/05	75.2	7.23	9.2	7.21	7.19	66	3,187	2.07%
2022/10/04	50.5	7.22	28.7	7.25	7.21	21.8	3,194	0.68%
2022/10/03	26.8	7.16	107	7.21	7.14	-80.2	3,186	-2.52%	大賣/
2022/09/30	4.6	7.13	11.9	7.13	7.21	-7.3	3,235	-0.22%
2022/09/29	11.4	7.03	22.2	7.10	7.15	-10.7	3,273	-0.33%
2022/09/28	20.2	6.99	6.2	7.05	6.92	13.9	3,235	0.43%
2022/09/27	15.4	7.25	10	7.19	7.26	5.4	3,212	0.17%
2022/09/26	87.6	7.16	14.1	7.17	7.15	73.5	3,241	2.27%
2022/09/23	41.5	7.59	7.1	7.55	7.48	34.4	3,255	1.06%
2022/09/22	14.3	7.57	0	7.61	7.60	14.3	3,327	0.43%
2022/09/21	3.8	7.70	36.2	7.71	7.70	-32.4	3,337	-0.97%
2022/09/20	23.3	7.85	23.9	7.79	7.78	-0.7	3,351	-0.02%
2022/09/19	13.4	7.84	3.8	7.91	7.77	9.6	3,443	0.28%
2022/09/16	2.7	7.98	21	7.96	7.97	-18.3	3,449	-0.53%
2022/09/15	6.4	7.99	10.1	7.98	7.96	-3.7	3,475	-0.11%
2022/09/14	17.1	7.89	21.2	7.90	7.91	-4.1	3,477	-0.12%
2022/09/13	9.3	7.99	4.1	7.99	7.93	5.2	3,530	0.15%
2022/09/12	24.2	7.87	24.3	7.93	7.98	-0.2	3,616	0.00%
2022/09/08	3.4	7.66	16.2	7.67	7.72	-12.7	3,638	-0.35%
2022/09/07	42.2	7.57	90.6	7.55	7.53	-48.4	3,656	-1.32%
2022/09/06	15.1	7.73	5.1	7.76	7.65	9.9	3,683	0.27%
2022/09/05	87.6	7.84	30	7.82	7.80	57.5	3,732	1.54%
2022/09/02	31.4	8.06	16.6	7.99	7.98	14.7	3,780	0.39%
2022/09/01	3.2	7.97	28.1	7.99	7.96	-24.9	3,719	-0.67%
2022/08/31	4.5	8.01	8	8.01	8.04	-3.5	3,751	-0.09%
2022/08/30	3.2	7.99	15	7.99	7.98	-11.9	3,747	-0.32%
2022/08/29	13.1	7.90	4	7.91	7.90	9.1	3,756	0.24%
2022/08/26	11.3	8.11	18	8.12	8.10	-6.7	3,751	-0.18%
2022/08/25	8.3	8.10	2.8	8.10	8.06	5.5	3,754	0.15%
2022/08/24	13.6	8.07	34	8.11	8.03	-20.4	3,759	-0.54%
2022/08/23	14.1	8.00	54	8.02	8.00	-39.9	3,757	-1.06%
2022/08/22	17	8.08	4	8.07	8.06	13	3,775	0.34%
2022/08/19	22	8.10	69.6	8.12	8.14	-47.6	3,770	-1.26%
2022/08/18	36.3	8.01	46	8.02	8.06	-9.7	3,782	-0.26%
2022/08/17	52.2	8.02	32.4	8.03	8.01	19.9	3,774	0.53%
2022/08/16	39	8.12	73.1	8.12	8.07	-34.1	3,756	-0.91%
2022/08/15	27.7	8.01	32.6	8.05	8.03	-4.9	3,648	-0.13%
2022/08/12	17.8	7.77	19	7.77	7.79	-1.2	3,429	-0.03%
2022/08/11	41.1	7.64	23.4	7.68	7.66	17.6	3,388	0.52%
2022/08/10	17.2	7.55	23.3	7.54	7.62	-6.1	3,334	-0.18%
2022/08/09	11.1	7.50	15.9	7.48	7.54	-4.8	3,329	-0.14%
2022/08/08	11	7.39	37.1	7.37	7.40	-26.1	3,339	-0.78%
2022/08/05	1.2	7.37	18.1	7.39	7.40	-16.9	3,376	-0.50%
2022/08/04	9.8	7.18	6	7.17	7.21	3.8	3,420	0.11%
2022/08/03	22.4	7.27	36	7.26	7.26	-13.6	3,408	-0.40%
2022/08/02	14.5	7.38	5	7.38	7.35	9.5	3,422	0.28%
2022/08/01	12.3	7.50	12.1	7.47	7.50	0.2	3,450	0.01%
2022/07/29	14	7.47	3	7.47	7.47	11	3,459	0.32%
2022/07/28	8.3	7.50	10.1	7.52	7.46	-1.8	3,473	-0.05%
2022/07/27	4	7.50	1	7.47	7.50	3	3,502	0.09%
2022/07/26	1.1	7.51	7	7.54	7.51	-5.9	3,519	-0.17%
2022/07/25	3	7.60	8.2	7.58	7.58	-5.1	3,547	-0.14%
2022/07/22	4	7.56	10	7.58	7.55	-6	3,581	-0.17%
2022/07/21	1.4	7.53	3.4	7.55	7.59	-2	3,698	-0.05%
2022/07/20	8.1	7.57	13.2	7.67	7.51	-5.1	3,779	-0.13%
2022/07/19	4	7.53	5.2	7.50	7.49	-1.1	3,876	-0.03%
2022/07/18	3	7.46	21.2	7.46	7.54	-18.2	3,959	-0.46%
2022/07/15	5	7.38	3.5	7.41	7.40	1.5	4,007	0.04%
2022/07/14	4.4	7.34	16	7.32	7.43	-11.6	4,055	-0.29%
2022/07/13	6.3	7.37	67.1	7.38	7.38	-60.8	4,099	-1.48%
2022/07/12	39.2	7.27	12	7.19	7.18	27.2	4,146	0.66%
2022/07/11	7	7.49	27	7.50	7.49	-20	4,239	-0.47%
2022/07/08	28.1	7.52	28.1	7.54	7.56	0	4,316	0.00%
2022/07/07	35.9	7.29	50.4	7.33	7.39	-14.5	4,323	-0.33%
2022/07/06	22	7.31	22	7.39	7.22	0	4,400	0.00%
2022/07/05	5.1	7.36	9.3	7.36	7.40	-4.2	4,547	-0.09%
2022/07/04	14.7	7.26	23.3	7.28	7.26	-8.7	4,608	-0.19%
2022/07/01	34.9	7.51	55	7.52	7.30	-20.1	4,804	-0.42%
2022/06/30	73.8	7.78	40.8	7.76	7.65	33	4,802	0.69%
2022/06/29	25.3	8.03	22	8.05	8.04	3.3	4,796	0.07%
2022/06/28	25	8.16	34	8.26	8.14	-9	4,894	-0.18%
2022/06/27	33.2	8.20	7.4	8.18	8.22	25.8	5,005	0.52%
2022/06/24	9.3	8.10	116.1	8.13	8.08	-106.8	4,992	-2.14%	大賣/鉅額交易
2022/06/23	70.4	8.02	20.2	8.08	7.97	50.3	5,087	0.99%
2022/06/22	41.2	8.04	9.1	8.17	8.01	32.2	5,185	0.62%
2022/06/21	7.2	8.07	44	8.16	8.22	-36.8	5,237	-0.70%
2022/06/20	43.1	8.11	50.3	8.04	7.93	-7.2	5,299	-0.14%
2022/06/17	59.4	8.38	38	8.34	8.29	21.4	5,355	0.40%
2022/06/16	65.6	8.69	40.5	8.68	8.53	25	5,362	0.47%
2022/06/15	24.2	8.60	26	8.63	8.62	-1.8	5,692	-0.03%
2022/06/14	52	8.51	41.1	8.52	8.60	10.9	5,939	0.18%
2022/06/13	51.4	8.70	18.1	8.70	8.66	33.3	6,123	0.54%
2022/06/10	99.4	8.98	14.5	8.96	8.95	84.8	6,275	1.35%
2022/06/09	35	9.07	48	9.08	9.05	-13	6,414	-0.20%
2022/06/08	5	9.02	6.1	9.03	9.02	-1.1	6,623	-0.02%
2022/06/07	22.2	9.00	11	9.03	8.98	11.2	6,955	0.16%
2022/06/06	20.3	9.00	9	9.01	9.00	11.3	7,081	0.16%
2022/06/02	27.2	9.03	11	9.06	9.02	16.2	7,394	0.22%
2022/06/01	23.1	9.05	138.2	9.04	9.07	-115.1	7,830	-1.47%	大賣/鉅額交易
2022/05/31	28	9.04	20	9.06	9.03	8	8,027	0.10%
2022/05/30	14.1	9.01	38.2	9.04	9.03	-24.1	8,396	-0.29%
2022/05/27	12.1	8.96	16	8.93	8.93	-3.9	8,836	-0.04%
2022/05/26	18	8.98	75.1	8.94	8.86	-57.1	9,099	-0.63%
2022/05/25	13	8.93	0	8.91	8.94	13	9,241	0.14%
2022/05/24	53.1	9.00	9	8.97	8.88	44.1	9,565	0.46%
2022/05/23	36	9.07	72	9.06	9.03	-36	9,742	-0.37%
2022/05/20	12.1	9.00	47	9.02	9.00	-35	9,929	-0.35%
2022/05/19	19.2	8.91	17	8.95	8.93	2.2	10,079	0.02%
2022/05/18	5.3	9.03	51.3	9.05	9.07	-46	10,276	-0.45%
2022/05/17	77.6	8.91	16.2	8.95	8.94	61.3	10,892	0.56%
2022/05/16	8	8.85	58.8	8.91	8.89	-50.7	11,414	-0.44%
2022/05/13	10.5	8.74	13	8.74	8.74	-2.5	11,608	-0.02%
2022/05/12	39.3	8.76	22	8.74	8.61	17.3	11,903	0.15%
2022/05/11	48.2	8.91	47.2	8.96	8.90	1	12,478	0.01%
2022/05/10	52	8.88	81.4	8.89	9.00	-29.4	12,871	-0.23%
2022/05/09	37.6	8.89	60.8	8.89	8.82	-23.2	13,669	-0.17%
2022/05/06	42.3	9.06	71	9.06	9.10	-28.7	13,935	-0.21%
2022/05/05	32.3	9.22	30.2	9.21	9.20	2.2	14,597	0.01%
2022/05/04	71.2	9.16	69.9	9.18	9.17	1.3	15,048	0.01%
2022/05/03	11.5	9.00	45.1	9.01	9.04	-33.6	15,765	-0.21%
2022/04/29	32.9	9.04	35.2	9.04	9.00	-2.4	16,842	-0.01%
2022/04/28	28.2	8.94	52.4	8.98	8.98	-24.3	18,616	-0.13%
2022/04/27	119.1	8.82	88.4	8.81	8.85	30.7	21,692	0.14%	大買/
2022/04/26	55.9	9.02	133.5	9.04	9.03	-77.6	21,883	-0.35%	大賣/
2022/04/25	117.8	8.91	254	8.93	8.87	-136.2	21,932	-0.62%	大買/大賣/鉅額交易
2022/04/22	84.3	9.20	133.3	9.20	9.16	-49	22,017	-0.22%	大賣/
2022/04/21	51.4	9.31	27	9.32	9.29	24.4	22,105	0.11%
2022/04/20	55.4	9.39	48	9.39	9.35	7.4	22,223	0.03%
2022/04/19	93.3	9.41	143.4	9.45	9.41	-50.1	22,581	-0.22%	大賣/
2022/04/18	54.2	9.34	52.2	9.35	9.25	2	23,236	0.01%
2022/04/15	195.8	9.45	121.7	9.42	9.38	74.1	23,458	0.32%	大買/大賣/
2022/04/14	95.8	9.67	63.8	9.65	9.60	32	23,781	0.13%
2022/04/13	74.2	9.71	80.5	9.71	9.71	-6.3	24,209	-0.03%
2022/04/12	88.7	9.67	170.1	9.66	9.61	-81.4	28,824	-0.28%	大賣/
2022/04/11	211.8	9.88	144.7	9.84	9.79	67.1	38,603	0.17%	大買/大賣/
2022/04/08	74.1	10.06	106.3	10.09	10.05	-32.2	41,684	-0.08%	大賣/
2022/04/07	282.1	10.05	123.3	10.11	9.95	158.8	42,939	0.37%	大買/大賣/鉅額交易
2022/04/06	99.5	10.20	60.4	10.21	10.20	39.1	43,291	0.09%
2022/04/01	93.4	10.27	92	10.30	10.35	1.4	43,924	0.00%
2022/03/31	93.3	10.29	73.5	10.33	10.30	19.8	44,060	0.04%
2022/03/30	76.9	10.39	119	10.41	10.35	-42.1	44,020	-0.10%	大賣/
2022/03/29	100.5	10.52	49	10.48	10.45	51.5	44,081	0.12%
2022/03/28	88.4	10.45	94.3	10.48	10.50	-5.9	44,073	-0.01%
2022/03/25	150.3	10.72	52.1	10.70	10.65	98.2	43,953	0.22%	大買/
2022/03/24	88.9	10.82	80.4	10.85	10.90	8.5	43,846	0.02%
2022/03/23	66.6	10.94	148.4	10.96	10.95	-81.8	43,785	-0.19%	大賣/
2022/03/22	71.9	10.81	98.2	10.79	10.85	-26.3	43,736	-0.06%
2022/03/21	63.4	10.90	85.2	10.91	10.90	-21.7	43,604	-0.05%
2022/03/18	273.3	11.10	129.6	11.00	10.95	143.7	43,601	0.33%	大買/大賣/鉅額交易
2022/03/17	140.9	11.08	162.1	11.08	11.10	-21.1	43,312	-0.05%	大買/大賣/
2022/03/16	105.2	10.99	214.5	10.97	10.85	-109.3	43,194	-0.25%	大買/大賣/鉅額交易
2022/03/15	227	10.87	201	10.86	10.75	26	43,357	0.06%	大買/大賣/
2022/03/14	111	11.03	109.2	11.02	11.05	1.8	43,149	0.00%	大買/大賣/
2022/03/11	172.5	10.95	217.4	10.97	10.90	-44.9	43,005	-0.10%	大買/大賣/
2022/03/10	201.5	10.77	324.9	10.78	10.85	-123.5	42,769	-0.29%	大買/大賣/鉅額交易
2022/03/09	124.6	10.29	152.6	10.27	10.30	-28	42,506	-0.07%	大買/大賣/
2022/03/08	292.6	10.21	283.1	10.20	10.10	9.5	42,510	0.02%	大買/大賣/
2022/03/07	448.7	10.54	392	10.53	10.40	56.7	42,356	0.13%	大買/大賣/
2022/03/04	325.4	11.16	257	11.16	11.10	68.4	42,409	0.16%	大買/大賣/
2022/03/03	58.8	11.22	241.4	11.23	11.20	-182.6	42,288	-0.43%	大賣/鉅額交易
2022/03/02	349.3	11.12	194.7	11.04	11.00	154.6	42,071	0.37%	大買/大賣/鉅額交易
2022/03/01	170.9	11.07	301.6	11.09	11.20	-130.7	41,667	-0.31%	大買/大賣/鉅額交易
2022/02/25	238.3	10.78	242.5	10.74	10.80	-4.2	41,458	-0.01%	大買/大賣/
2022/02/24	261.8	10.91	240.8	10.86	10.65	21	41,303	0.05%	大買/大賣/
2022/02/23	42.1	11.07	195.7	11.09	11.10	-153.6	41,013	-0.37%	大賣/鉅額交易
2022/02/22	208.6	10.93	140.2	10.92	10.90	68.4	40,928	0.17%	大買/大賣/
2022/02/21	164.4	11.03	284.8	11.05	11.10	-120.4	40,785	-0.30%	大買/大賣/鉅額交易
2022/02/18	117	10.98	385.8	10.97	11.10	-268.8	40,702	-0.66%	大買/大賣/鉅額交易
2022/02/17	745.3	11.24	708.4	11.18	11.05	36.9	40,541	0.09%	大買/大賣/
2022/02/16	462.2	11.11	583.5	11.11	11.20	-121.3	39,989	-0.30%	大買/大賣/鉅額交易
2022/02/15	253	10.78	229.8	10.75	10.65	23.2	39,535	0.06%	大買/大賣/
2022/02/14	327	10.63	241	10.63	10.65	86	39,367	0.22%	大買/大賣/
2022/02/11	508.5	11.16	526.8	11.13	11.00	-18.3	39,105	-0.05%	大買/大賣/
2022/02/10	752.7	11.27	595.5	11.10	11.15	157.2	38,512	0.41%	大買/大賣/鉅額交易
2022/02/09	902.2	11.40	834.3	11.37	11.35	67.9	38,191	0.18%	大買/大賣/
2022/02/08	782.6	10.90	672.6	10.86	10.95	110	37,405	0.29%	大買/大賣/鉅額交易
2022/02/07	829.6	10.86	871.3	10.91	10.95	-41.6	37,200	-0.11%	大買/大賣/
2022/01/26	822.1	10.58	758.1	10.57	10.40	64	36,559	0.17%	大買/大賣/
2022/01/25	1,258.5	10.80	1,214.2	10.79	10.55	44.3	36,102	0.12%	大買/大賣/
2022/01/24	1,404.1	11.11	1,664.2	11.09	11.00	-260.1	35,364	-0.74%	大買/大賣/鉅額交易
2022/01/21	3,357.8	12.39	2,832.5	12.21	11.80	525.3	34,302	1.53%	大買/大賣/鉅額交易
2022/01/20	3,400.4	12.89	3,200.7	12.99	12.80	199.8	32,577	0.61%	大買/大賣/鉅額交易
2022/01/19	289.8	12.07	96	12.09	12.10	193.7	29,465	0.66%	大買/鉅額交易
2022/01/18	133.8	11.94	52.4	11.96	12.00	81.4	29,183	0.28%	大買/
2022/01/17	104.7	12.19	163.6	12.17	12.20	-58.9	29,057	-0.20%	大買/大賣/
2022/01/14	48.6	11.51	205.1	11.49	11.80	-156.5	28,849	-0.54%	大賣/鉅額交易
2022/01/13	60.1	11.88	119.7	11.82	11.85	-59.5	28,702	-0.21%	大賣/
2022/01/12	141.5	11.79	222.2	11.74	12.00	-80.7	28,523	-0.28%	大買/大賣/
2022/01/11	617.7	12.26	218.8	12.26	11.85	398.8	28,157	1.42%	大買/大賣/鉅額交易
2022/01/10	102.8	13.17	219.4	13.13	13.15	-116.6	27,493	-0.42%	大買/大賣/鉅額交易
2022/01/07	218.5	13.06	317.4	13.10	13.05	-98.9	27,221	-0.36%	大買/大賣/
2022/01/06	334.2	13.18	760.1	13.20	13.15	-425.9	26,775	-1.59%	大買/大賣/鉅額交易
2022/01/05	6,228.1	13.15	6,952.1	13.16	13.40	-724	26,296	-2.75%	大買/大賣/鉅額交易
2022/01/04	12,502.7	13.08	9,847.9	13.14	12.90	2,654.8	21,651	12.26%	大買/大賣/鉅額交易
2022/01/03	3,223.8	11.88	2,851.9	12.06	12.55	371.9	11,798	3.15%	大買/大賣/鉅額交易
2021/12/30	527	11.45	317.3	11.45	11.45	209.7	8,579	2.44%	大買/大賣/鉅額交易
2021/12/29	2	10.45	276.8	10.45	10.45	-274.8	7,241	-3.80%	大賣/鉅額交易
2021/12/28	331.4	9.68	286.1	9.60	9.51	45.3	6,739	0.67%	大買/大賣/
2021/12/27	30	9.30	103.2	9.29	9.47	-73.2	6,146	-1.19%	大賣/
2021/12/24	21	9.18	21.2	9.20	9.17	-0.2	5,964	0.00%
2021/12/23	59.1	9.18	49.2	9.18	9.13	9.9	5,917	0.17%
2021/12/22	21.1	9.08	18	9.09	9.00	3.1	5,785	0.05%
2021/12/21	3	8.93	5	8.96	8.96	-2	5,756	-0.03%
2021/12/20	17.2	8.95	4	9.02	8.95	13.2	5,811	0.23%
2021/12/17	6.4	9.00	2.1	9.05	9.01	4.3	5,804	0.07%
2021/12/16	33	9.08	27.2	9.09	9.06	5.8	5,823	0.10%
2021/12/15	2.2	8.95	4	8.99	8.97	-1.8	5,824	-0.03%
2021/12/14	6.3	9.01	44.8	9.04	8.97	-38.5	5,836	-0.66%
2021/12/13	14	9.12	23.2	9.11	9.10	-9.2	5,787	-0.16%
2021/12/10	66.3	9.24	52.1	9.23	9.14	14.2	5,743	0.25%
2021/12/09	99	9.33	162.3	9.24	9.35	-63.3	5,602	-1.13%	大賣/
2021/12/08	2.1	8.96	20	9.01	8.97	-17.9	5,201	-0.34%
2021/12/07	2.3	8.94	13	8.95	8.94	-10.7	5,195	-0.21%
2021/12/06	6.1	8.94	5	8.95	8.95	1.1	5,244	0.02%
2021/12/03	7.4	8.97	75.1	9.00	9.00	-67.7	5,313	-1.27%
2021/12/02	111	9.08	18	9.06	8.94	93	5,333	1.74%	大買/
2021/12/01	24.1	8.96	25.8	8.85	8.97	-1.7	5,392	-0.03%
2021/11/30	12.7	8.72	6	8.74	8.64	6.7	5,441	0.12%
2021/11/29	17.2	8.63	10	8.62	8.65	7.2	5,127	0.14%
2021/11/26	39	8.78	5	8.89	8.73	34	5,124	0.66%
2021/11/25	1	8.98	4.1	9.03	9.00	-3.1	5,110	-0.06%
2021/11/24	11	8.97	6	9.00	8.99	5	5,113	0.10%
2021/11/23	12	9.05	7.6	9.05	9.02	4.4	5,126	0.09%
2021/11/22	13.5	9.06	19.4	9.05	9.04	-5.9	5,213	-0.11%
2021/11/19	29.1	9.12	15.1	9.15	9.07	14	5,337	0.26%
2021/11/18	36	9.08	15	9.11	9.07	21	5,289	0.40%
2021/11/17	31	9.01	35.1	9.06	9.07	-4.1	5,274	-0.08%
2021/11/16	23	9.04	31	8.98	8.95	-8	5,236	-0.15%
2021/11/15	47.9	9.02	11.1	8.98	8.92	36.8	5,231	0.70%
2021/11/12	77.7	9.04	19	9.04	9.01	58.7	5,234	1.12%
2021/11/11	34.9	9.16	17	9.15	9.09	17.9	5,193	0.34%
2021/11/10	17	9.15	52.1	9.18	9.20	-35.1	5,269	-0.67%
2021/11/09	40	9.11	44	9.14	9.09	-4	5,279	-0.08%
2021/11/08	25	9.18	29.9	9.18	9.18	-4.9	5,300	-0.09%
2021/11/05	23	9.03	9.2	9.05	9.04	13.8	5,338	0.26%
2021/11/04	10.1	9.02	23.2	9.04	8.98	-13.2	5,444	-0.24%
2021/11/03	8	8.89	6.1	8.90	8.92	1.9	5,469	0.03%
2021/11/02	22.1	8.87	5	8.87	8.82	17.1	5,809	0.29%
2021/11/01	4	8.86	20	8.85	8.86	-16	6,843	-0.23%
2021/10/29	25.1	8.86	5	8.91	8.82	20.1	6,863	0.29%
2021/10/28	20.1	8.86	43.1	8.87	8.93	-23	6,837	-0.34%
2021/10/27	10	8.75	8.1	8.77	8.75	1.9	6,769	0.03%
2021/10/26	1	8.76	1	8.80	8.80	0	6,783	0.00%
2021/10/25	1.7	8.72	1	8.73	8.74	0.7	6,773	0.01%
2021/10/22	5	8.70	74	8.73	8.72	-69	6,849	-1.01%
2021/10/21	48	8.69	60.1	8.73	8.71	-12.1	6,882	-0.18%
2021/10/20	21.4	8.68	22.1	8.74	8.68	-0.7	6,940	-0.01%
2021/10/19	1	8.67	47	8.70	8.71	-46	6,995	-0.66%
2021/10/18	24	8.58	30.2	8.57	8.60	-6.2	7,037	-0.09%
2021/10/15	5.1	8.54	7.1	8.56	8.51	-2	7,274	-0.03%
2021/10/14	5	8.46	8	8.47	8.48	-3	7,346	-0.04%
2021/10/13	10	8.56	9.1	8.54	8.47	1	7,455	0.01%
2021/10/12	11	8.59	16	8.61	8.70	-5	7,508	-0.07%
2021/10/08	14	8.65	10	8.65	8.64	4	7,575	0.05%
2021/10/07	30.1	8.59	27.2	8.58	8.60	2.9	7,615	0.04%
2021/10/06	25.2	8.50	35.1	8.51	8.43	-9.8	7,694	-0.13%
2021/10/05	48.1	8.21	50	8.18	8.49	-1.9	7,723	-0.03%
2021/10/04	41.3	8.41	2.2	8.68	8.23	39.1	7,700	0.51%
2021/10/01	13.4	8.81	17	8.78	8.76	-3.6	7,727	-0.05%
2021/09/30	5	8.93	18	8.95	8.97	-13	7,713	-0.17%
2021/09/29	10	8.86	70	8.86	8.88	-60	7,729	-0.78%
2021/09/28	74	8.99	6	8.98	8.93	68	7,823	0.87%
2021/09/27	10.1	8.99	16.2	8.98	9.00	-6.1	8,096	-0.08%
2021/09/24	8.1	8.88	16	8.88	8.87	-7.9	8,434	-0.09%
2021/09/23	1.2	8.86	0	0.00	8.81	1.2	8,536	0.01%
2021/09/22	10.2	8.80	41	8.75	8.85	-30.8	8,611	-0.36%
2021/09/17	8	8.84	30	8.88	8.89	-22	8,611	-0.26%
2021/09/16	18	8.83	1.3	8.87	8.80	16.8	8,649	0.19%
2021/09/15	28.6	8.85	2.4	8.86	8.87	26.2	8,681	0.30%
2021/09/14	3.1	8.92	17.1	8.94	8.92	-14	8,739	-0.16%
2021/09/13	23.1	8.92	14.4	8.91	8.92	8.7	8,781	0.10%
2021/09/10	12.2	8.88	5.6	8.88	8.88	6.6	8,888	0.07%
2021/09/09	36.8	8.81	26.2	8.84	8.85	10.6	8,996	0.12%
2021/09/08	54.9	8.90	26.2	8.94	8.86	28.7	9,004	0.32%
2021/09/07	59.4	9.03	54.5	9.07	9.01	4.9	9,020	0.05%
2021/09/06	110.5	9.21	58	9.23	9.14	52.5	9,018	0.58%	大買/
2021/09/03	193.2	10.01	69	10.05	10.05	124.2	8,934	1.39%	大買/鉅額交易
2021/09/02	45.3	10.06	26	10.13	10.00	19.3	8,806	0.22%
2021/09/01	16.8	10.09	20.3	10.09	10.05	-3.5	8,768	-0.04%
2021/08/31	18.2	9.99	31.1	9.98	10.00	-12.9	9,370	-0.14%
2021/08/30	75.1	9.87	50.2	9.90	9.88	25	9,310	0.27%
2021/08/27	46.6	9.85	3.1	9.83	9.80	43.5	9,407	0.46%
2021/08/26	21.1	9.82	44	9.82	9.85	-22.9	9,406	-0.24%
2021/08/25	37.4	9.65	8	9.59	9.79	29.4	9,395	0.31%
2021/08/24	15.4	9.46	14.9	9.49	9.45	0.5	9,350	0.01%
2021/08/23	15.4	9.43	17.1	9.43	9.48	-1.7	9,396	-0.02%
2021/08/20	19	9.30	5.1	9.42	9.29	14	9,453	0.15%
2021/08/19	23.5	9.39	19	9.39	9.35	4.5	9,514	0.05%
2021/08/18	9	9.34	8	9.38	9.51	1	9,537	0.01%
2021/08/17	61	9.41	31.2	9.46	9.33	29.8	9,567	0.31%
2021/08/16	41.1	9.49	27	9.53	9.43	14.1	9,608	0.15%
2021/08/13	22.1	9.72	24	9.76	9.71	-1.9	9,587	-0.02%
2021/08/12	20.7	9.73	12	9.72	9.70	8.7	9,661	0.09%
2021/08/11	59	9.83	11	9.86	9.71	48	9,726	0.49%
2021/08/10	68.1	9.96	36	9.97	9.90	32.1	9,831	0.33%
2021/08/09	84	10.13	44.1	10.12	10.05	39.9	9,975	0.40%
2021/08/06	96.8	10.41	122.1	10.38	10.35	-25.2	10,021	-0.25%	大賣/
2021/08/05	597.6	10.38	570.7	10.36	10.30	26.8	9,893	0.27%	大買/大賣/
2021/08/04	16.3	9.86	15	9.86	9.85	1.3	9,321	0.01%
2021/08/03	2	9.75	1	9.77	9.76	1	9,749	0.01%
2021/08/02	24	9.76	36	9.75	9.76	-12	10,032	-0.12%
2021/07/30	49	9.83	15	9.82	9.77	34	10,241	0.33%
2021/07/29	11	9.86	18	9.87	9.84	-7	10,371	-0.07%
2021/07/28	36.7	9.75	25	9.79	9.74	11.7	10,562	0.11%
2021/07/27	19	9.94	8.4	9.98	9.91	10.6	11,052	0.10%
2021/07/26	22.4	10.00	11.3	10.00	10.00	11.1	11,381	0.10%
2021/07/23	4.1	9.90	33.8	9.87	9.91	-29.8	11,760	-0.25%
2021/07/22	85.5	9.81	42.1	9.79	9.78	43.4	12,146	0.36%
2021/07/21	103.8	9.87	31.7	9.96	9.74	72.1	12,445	0.58%	大買/
2021/07/20	78.9	10.09	31	10.00	10.00	47.9	12,541	0.38%
2021/07/19	112.5	10.13	129	10.15	10.20	-16.5	12,804	-0.13%	大買/大賣/
2021/07/16	38.5	10.10	24.3	10.13	10.10	14.2	13,332	0.11%
2021/07/15	11.1	10.03	29.2	10.05	10.05	-18.1	14,260	-0.13%
2021/07/14	23.4	10.01	9.1	10.01	10.00	14.4	15,260	0.09%
2021/07/13	50	10.13	61	10.17	10.05	-11	15,686	-0.07%
2021/07/12	35	10.16	23	10.20	10.15	12	15,837	0.08%
2021/07/09	98.2	10.21	27	10.20	10.15	71.2	16,162	0.44%
2021/07/08	8	10.24	28.3	10.23	10.25	-20.3	16,659	-0.12%
2021/07/07	28.3	10.08	63.1	10.11	10.10	-34.8	17,078	-0.20%
2021/07/06	18	10.12	8.1	10.11	10.10	9.9	17,652	0.06%
2021/07/05	30.2	10.19	64.3	10.17	10.25	-34.2	18,053	-0.19%
2021/07/02	135.6	10.17	40	10.15	10.05	95.6	18,685	0.51%	大買/
2021/07/01	92	10.28	105.6	10.31	10.30	-13.6	18,782	-0.07%	大賣/
2021/06/30	13.3	10.11	89.4	10.12	10.15	-76.1	19,027	-0.40%
2021/06/29	18	9.98	4.1	10.05	9.95	13.9	19,376	0.07%
2021/06/28	23	9.98	36	9.99	10.00	-13	20,241	-0.06%
2021/06/25	81	10.05	33	10.09	10.00	48	22,168	0.22%
2021/06/24	14	10.01	7.8	10.06	10.00	6.3	23,420	0.03%
2021/06/23	9.2	9.91	97.6	9.91	9.96	-88.3	24,139	-0.37%
2021/06/22	30.8	9.85	27.1	9.82	9.78	3.7	24,095	0.02%
2021/06/21	71.1	9.80	43	9.81	9.75	28.1	24,230	0.12%
2021/06/18	67.9	9.98	2.3	10.00	9.95	65.6	24,224	0.27%
2021/06/17	17.2	10.02	20.2	10.07	10.15	-3.1	24,277	-0.01%
2021/06/16	20	10.03	11	10.04	9.99	9	24,256	0.04%
2021/06/15	26	10.04	35	10.05	10.05	-9	24,248	-0.04%
2021/06/11	32	10.05	79	10.07	10.05	-47	24,216	-0.19%
2021/06/10	45.1	10.13	94	10.14	10.10	-49	24,169	-0.20%
2021/06/09	113.5	10.18	50.9	10.28	10.15	62.6	24,141	0.26%	大買/
2021/06/08	182	10.46	107	10.38	10.45	75	24,034	0.31%	大買/大賣/
2021/06/07	84.1	10.21	116.3	10.19	10.20	-32.2	23,392	-0.14%	大賣/
2021/06/04	39.7	10.39	36.1	10.50	10.30	3.6	23,357	0.02%
2021/06/03	24.6	10.38	8	10.44	10.40	16.6	23,266	0.07%
2021/06/02	109.1	10.53	43	10.48	10.40	66.1	23,279	0.28%	大買/
2021/06/01	65.9	10.42	106	10.43	10.45	-40.1	23,251	-0.17%	大賣/
2021/05/31	75.1	10.27	6.7	10.31	10.25	68.4	23,191	0.29%
2021/05/28	40.6	10.24	27.2	10.28	10.20	13.4	23,157	0.06%
2021/05/27	10	10.03	16	10.10	10.20	-6	23,134	-0.03%
2021/05/26	25	10.10	19.5	10.09	10.10	5.5	23,159	0.02%
2021/05/25	33.1	10.10	34	10.12	10.05	-0.9	23,184	0.00%
2021/05/24	57.1	9.88	55	9.92	9.98	2.1	23,279	0.01%
2021/05/21	41.4	9.91	65	9.92	9.91	-23.6	23,301	-0.10%
2021/05/20	73.1	9.85	81	9.97	9.75	-7.9	23,345	-0.03%
2021/05/19	46.5	9.79	30.8	9.80	9.75	15.7	23,291	0.07%
2021/05/18	30.2	9.53	42.2	9.46	9.79	-12.1	23,290	-0.05%
2021/05/17	62	9.19	25.2	9.37	9.05	36.8	23,996	0.15%
2021/05/14	38.6	10.00	17.3	10.02	9.94	21.3	23,779	0.09%
2021/05/13	46	10.05	33.2	9.99	10.00	12.8	23,682	0.05%
2021/05/12	74.4	10.38	415.1	10.32	10.15	-340.7	23,517	-1.45%	大賣/鉅額交易
2021/05/11	170.8	11.24	44.8	11.20	10.95	126	23,092	0.55%	大買/鉅額交易
2021/05/10	223.7	12.00	221	11.76	11.95	2.6	22,691	0.01%	大買/大賣/
2021/05/07	51	11.50	59.2	11.54	11.50	-8.2	22,487	-0.04%
2021/05/06	44.9	11.36	73.2	11.43	11.20	-28.3	22,341	-0.13%
2021/05/05	39.4	11.44	36	11.39	11.35	3.4	22,253	0.02%
2021/05/04	362.4	11.39	169.2	11.22	11.20	193.2	22,089	0.87%	大買/大賣/鉅額交易
2021/05/03	135.9	11.90	193.4	11.98	11.90	-57.5	21,611	-0.27%	大買/大賣/
2021/04/29	353	12.28	376	12.32	12.20	-23	21,370	-0.11%	大買/大賣/
2021/04/28	107.5	12.16	343.2	12.18	12.20	-235.7	21,059	-1.12%	大買/大賣/鉅額交易
2021/04/27	113.3	11.85	206.1	11.97	12.00	-92.9	20,815	-0.45%	大買/大賣/
2021/04/26	191.3	11.88	133.8	11.96	11.85	57.5	20,513	0.28%	大買/大賣/
2021/04/23	93.9	11.66	100.1	11.70	11.80	-6.2	20,277	-0.03%
2021/04/22	233.4	11.75	349.4	11.77	11.45	-116	20,055	-0.58%	大買/大賣/鉅額交易
2021/04/21	754.1	12.05	450.4	11.96	11.95	303.7	19,584	1.55%	大買/大賣/鉅額交易
2021/04/20	335.6	12.18	250.4	12.14	12.20	85.3	18,649	0.46%	大買/大賣/
2021/04/19	125.9	11.44	205.2	11.50	11.40	-79.3	17,713	-0.45%	大買/大賣/
2021/04/16	37	11.16	81	11.17	11.20	-44	17,299	-0.25%
2021/04/15	393.7	11.33	162.5	11.24	11.15	231.2	17,122	1.35%	大買/大賣/鉅額交易
2021/04/14	183.1	10.79	307.5	10.95	11.15	-124.4	16,928	-0.73%	大買/大賣/鉅額交易
2021/04/13	479.2	11.14	225.8	10.97	10.85	253.4	16,597	1.53%	大買/大賣/鉅額交易
2021/04/12	139.6	11.28	203	11.27	11.40	-63.4	16,171	-0.39%	大買/大賣/
2021/04/09	271.1	11.07	143.6	11.03	11.00	127.4	15,746	0.81%	大買/大賣/鉅額交易
2021/04/08	223.2	11.06	305.7	11.00	11.10	-82.5	15,638	-0.53%	大買/大賣/
2021/04/07	97	10.50	159.7	10.54	10.60	-62.7	15,325	-0.41%	大賣/
2021/04/06	383.6	10.53	416.9	10.49	10.50	-33.3	15,210	-0.22%	大買/大賣/
2021/04/01	226.5	10.09	201.4	10.13	10.15	25.1	14,759	0.17%	大買/大賣/
2021/03/31	565.4	10.19	405.3	10.18	10.10	160.1	14,565	1.10%	大買/大賣/鉅額交易
2021/03/30	1,257.8	10.11	1,122.6	10.16	10.35	135.1	13,997	0.97%	大買/大賣/鉅額交易
2021/03/29	514.5	9.40	344	9.49	9.52	170.5	12,170	1.40%	大買/大賣/鉅額交易
2021/03/26	61	9.02	61.6	8.98	9.04	-0.6	11,212	0.00%
2021/03/25	5	8.25	9.5	8.24	8.22	-4.4	10,637	-0.04%
2021/03/24	34	8.26	25.2	8.30	8.29	8.8	10,724	0.08%
2021/03/23	55.2	8.30	10	8.31	8.24	45.2	10,673	0.42%
2021/03/22	22.2	8.27	50.4	8.22	8.35	-28.2	10,746	-0.26%
2021/03/19	11	8.13	41.7	8.14	8.17	-30.7	10,776	-0.28%
2021/03/18	35	8.14	26	8.18	8.14	9	10,902	0.08%
2021/03/17	18.5	8.11	6	8.11	8.10	12.5	11,088	0.11%
2021/03/16	10	8.10	4	8.15	8.11	6	11,349	0.05%
2021/03/15	6.1	8.12	6	8.18	8.13	0	12,120	0.00%
2021/03/12	16.9	8.17	4	8.19	8.19	12.9	13,697	0.09%
2021/03/11	11.1	8.16	15	8.19	8.17	-3.9	14,355	-0.03%
2021/03/10	22	8.12	16.2	8.14	8.11	5.8	14,663	0.04%
2021/03/09	12.2	8.03	12	8.04	8.04	0.2	14,975	0.00%
2021/03/08	17	8.07	21	8.07	8.03	-4	15,128	-0.03%
2021/03/05	12	8.07	10	8.09	8.11	2	15,417	0.01%
2021/03/04	22.1	8.20	14	8.14	8.13	8.1	15,766	0.05%
2021/03/03	23.5	8.13	44.6	8.18	8.20	-21.1	15,815	-0.13%
2021/03/02	16.6	8.24	35	8.20	8.14	-18.4	15,922	-0.12%
2021/02/26	39.1	8.24	17	8.23	8.25	22.1	16,089	0.14%
2021/02/25	51	8.38	22	8.41	8.40	29	16,345	0.18%
2021/02/24	53.3	8.48	26.7	8.45	8.33	26.6	16,421	0.16%
2021/02/23	35.1	8.38	34	8.40	8.39	1.1	16,734	0.01%
2021/02/22	28.3	8.35	52	8.37	8.37	-23.7	17,500	-0.14%
2021/02/19	38.1	8.25	38	8.27	8.28	0.1	18,749	0.00%
2021/02/18	41.1	8.27	9	8.29	8.29	32.1	18,719	0.17%
2021/02/17	38.1	8.29	86.7	8.24	8.30	-48.6	18,747	-0.26%
2021/02/05	34	8.11	14	8.16	8.10	20	17,894	0.11%
2021/02/04	74	8.22	33	8.30	8.19	41	17,861	0.23%
2021/02/03	36.1	8.24	30	8.32	8.28	6.1	17,851	0.03%
2021/02/02	3.2	8.23	11.1	8.27	8.22	-7.9	17,826	-0.04%
2021/02/01	4	8.17	8	8.18	8.17	-4	17,818	-0.02%
2021/01/29	9.4	8.38	3	8.25	8.23	6.4	17,814	0.04%
2021/01/28	5.7	8.45	22	8.49	8.42	-16.3	17,982	-0.09%
2021/01/27	8.1	8.51	26.4	8.53	8.49	-18.3	17,966	-0.10%
2021/01/26	4.1	8.54	1	8.73	8.54	3.1	17,986	0.02%
2021/01/25	7	8.61	17	8.62	8.71	-10	17,998	-0.06%
2021/01/22	11	8.67	38.2	8.65	8.66	-27.2	17,953	-0.15%
2021/01/21	31	8.76	199	8.77	8.72	-168	17,896	-0.94%	大賣/鉅額交易
2021/01/20	106.2	9.05	61.9	8.98	8.80	44.3	17,833	0.25%	大買/
2021/01/19	10	9.09	37	9.07	9.12	-27	17,713	-0.15%
2021/01/18	18	8.97	33	9.01	9.02	-15	17,693	-0.08%
2021/01/15	59	9.12	19.2	9.19	9.09	39.8	17,586	0.23%
2021/01/14	18.1	9.24	51	9.27	9.25	-32.9	17,540	-0.19%
2021/01/13	40	9.17	23	9.17	9.15	17	17,440	0.10%
2021/01/12	50	9.17	39	9.17	9.07	11	17,465	0.06%
2021/01/11	18	9.07	54	9.10	9.16	-36	17,430	-0.21%
2021/01/08	32	9.06	32	9.14	9.07	0	17,880	0.00%
2021/01/07	45	9.15	16.7	9.18	9.13	28.3	18,486	0.15%
2021/01/06	53.2	9.18	52.1	9.22	9.06	1.1	18,373	0.01%
2021/01/05	60.6	9.36	61.5	9.34	9.30	-0.9	18,219	-0.01%
2021/01/04	25	9.40	59.9	9.40	9.38	-34.9	18,283	-0.19%
2020/12/31	64.2	9.56	90	9.62	9.49	-25.8	18,159	-0.14%
2020/12/30	222.2	9.82	80	9.83	9.79	142.2	17,895	0.79%	大買/鉅額交易
2020/12/29	52	9.55	82.9	9.58	9.56	-30.9	17,494	-0.18%
2020/12/28	55	9.43	91.2	9.44	9.45	-36.2	17,235	-0.21%
2020/12/25	61.5	9.38	55	9.36	9.34	6.5	17,073	0.04%
2020/12/24	112.2	9.40	92	9.34	9.32	20.2	16,818	0.12%	大買/
2020/12/23	23	9.17	38	9.17	9.19	-15	16,463	-0.09%
2020/12/22	99	9.24	174	9.22	9.08	-75	16,469	-0.46%	大賣/
2020/12/21	74	9.10	31	9.10	9.14	43	16,292	0.26%
2020/12/18	19	9.04	23	9.09	9.01	-4	16,426	-0.02%
2020/12/17	24	9.03	11	9.06	9.01	13	16,373	0.08%
2020/12/16	52	9.10	10.1	9.09	9.05	41.9	16,356	0.26%
2020/12/15	74.1	9.14	42.4	9.16	9.00	31.7	16,295	0.19%
2020/12/14	46	9.07	26.8	9.06	9.10	19.2	16,123	0.12%
2020/12/11	24.1	9.02	64	9.01	8.94	-39.9	16,014	-0.25%
2020/12/10	57.2	9.04	103.1	9.00	8.94	-45.8	15,859	-0.29%	大賣/
2020/12/09	245.4	9.15	153	9.15	9.02	92.4	15,940	0.58%	大買/大賣/
2020/12/08	779.1	9.78	496.6	9.52	9.21	282.5	15,262	1.85%	大買/大賣/鉅額交易
2020/12/07	75.6	9.23	171.5	9.53	9.68	-95.9	13,919	-0.69%	大賣/
2020/12/04	23.1	8.83	70.1	8.84	8.80	-47	13,369	-0.35%
2020/12/03	103.7	8.76	125.1	8.76	8.72	-21.4	13,115	-0.16%	大買/大賣/
2020/12/02	80.1	8.64	73	8.63	8.58	7.1	12,890	0.06%
2020/12/01	18.3	8.65	54	8.63	8.69	-35.8	12,874	-0.28%
2020/11/30	75.3	8.50	83.9	8.48	8.55	-8.5	13,094	-0.07%
2020/11/27	18.4	8.32	17	8.33	8.33	1.4	12,875	0.01%
2020/11/26	38.6	8.35	75.4	8.32	8.32	-36.8	12,983	-0.28%
2020/11/25	40.6	8.33	41.5	8.33	8.34	-0.9	12,890	-0.01%
2020/11/24	89.9	8.33	63	8.36	8.26	26.9	12,801	0.21%
2020/11/23	99.4	8.55	111	8.52	8.49	-11.6	12,742	-0.09%	大賣/
2020/11/20	308.8	8.69	267.2	8.67	8.55	41.6	12,712	0.33%	大買/大賣/
2020/11/19	262.2	8.46	286	8.46	8.46	-23.8	12,360	-0.19%	大買/大賣/
2020/11/18	104	8.24	70	8.19	8.15	34	11,556	0.29%	大買/
2020/11/17	22	7.98	4	8.00	7.95	18	10,371	0.17%
2020/11/16	38.9	8.01	2	8.07	7.99	36.9	10,544	0.35%
2020/11/13	8.1	8.06	8	8.08	8.08	0.1	10,586	0.00%
2020/11/12	0.8	8.11	1	8.18	8.14	-0.2	10,632	0.00%
2020/11/11	3.1	8.17	11	8.15	8.18	-7.9	10,891	-0.07%
2020/11/10	19	8.13	9	8.15	8.11	10	11,473	0.09%
2020/11/09	3.1	8.12	9	8.15	8.14	-5.9	11,456	-0.05%
2020/11/06	20	8.16	7	8.22	8.09	13	11,467	0.11%
2020/11/05	78	8.18	82.3	8.19	8.17	-4.3	11,617	-0.04%
2020/11/04	5.1	8.09	18	8.11	8.08	-12.9	11,777	-0.11%
2020/11/03	4	8.00	3	8.07	8.03	1	11,770	0.01%
2020/11/02	3	7.86	1	7.86	7.88	2	11,769	0.02%
2020/10/30	15	8.00	13	7.98	7.94	2	11,769	0.02%
2020/10/29	17	8.00	24.3	7.99	8.03	-7.3	12,076	-0.06%
2020/10/28	33	8.16	16	8.15	8.10	17	12,148	0.14%
2020/10/27	8	8.17	12.4	8.20	8.15	-4.4	12,106	-0.04%
2020/10/26	3	8.13	12.2	8.14	8.19	-9.2	12,173	-0.08%
2020/10/23	7	8.05	14	8.08	8.08	-7	12,144	-0.06%
2020/10/22	13	8.01	17	8.05	8.05	-4	12,229	-0.03%
2020/10/21	12	8.16	20	8.19	8.12	-8	12,226	-0.07%
2020/10/20	17	8.14	21	8.15	8.09	-4	12,214	-0.03%
2020/10/19	41.1	8.22	27	8.24	8.20	14.1	12,165	0.12%
2020/10/16	163	8.33	156	8.40	8.19	7	12,125	0.06%	大買/大賣/
2020/10/15	95	8.24	98.1	8.26	8.32	-3.1	11,676	-0.03%
2020/10/14	10.3	8.08	16	8.11	8.08	-5.7	11,031	-0.05%
2020/10/13	18	7.99	36	8.06	8.05	-18	11,039	-0.16%
2020/10/12	34	8.03	57.7	8.17	8.06	-23.7	11,042	-0.21%
2020/10/08	44.1	8.06	35	8.07	8.07	9.1	10,977	0.08%
2020/10/07	37	8.00	14	8.00	8.02	23	10,975	0.21%
2020/10/06	20	7.94	34.1	7.93	7.94	-14.1	11,006	-0.13%
2020/10/05	5	7.83	14	7.85	7.82	-9	11,071	-0.08%
2020/09/30	14.1	7.83	2	7.83	7.80	12.1	11,182	0.11%
2020/09/29	4	7.80	21.2	7.84	7.77	-17.2	11,494	-0.15%
2020/09/28	14.1	7.74	2	7.74	7.77	12.1	11,828	0.10%
2020/09/25	18	7.74	50	7.67	7.66	-32	12,055	-0.27%
2020/09/24	32	7.88	27	7.82	7.83	5	11,977	0.04%
2020/09/23	109.1	8.21	61	8.26	8.08	48.1	11,897	0.40%	大買/
2020/09/22	26	8.27	1	8.35	8.24	25	11,732	0.21%
2020/09/21	40	8.33	24	8.37	8.29	16	11,697	0.14%
2020/09/18	10	8.28	25.9	8.28	8.29	-15.9	11,623	-0.14%
2020/09/17	7	8.15	2	8.16	8.13	5	11,546	0.04%
2020/09/16	51	8.13	2	8.16	8.11	49	11,574	0.42%
2020/09/15	41	8.16	4	8.18	8.13	37	11,855	0.31%
2020/09/14	36.1	8.31	41	8.29	8.21	-4.9	11,781	-0.04%
2020/09/11	18.1	8.24	2	8.29	8.20	16.1	11,445	0.14%
2020/09/10	80	8.52	31	8.46	8.35	49	11,397	0.43%
2020/09/09	6	8.22	5.2	8.29	8.32	0.9	11,201	0.01%
2020/09/08	12	8.19	16	8.19	8.17	-4	11,153	-0.04%
2020/09/07	6	8.25	36	8.30	8.25	-30	11,155	-0.27%
2020/09/04	11	8.20	9.5	8.22	8.23	1.5	11,184	0.01%
2020/09/03	51	8.65	61	8.58	8.43	-10	11,064	-0.09%
2020/09/02	18.3	8.35	8	8.29	8.29	10.3	10,657	0.10%
2020/09/01	8	8.24	33.1	8.27	8.39	-25.1	10,526	-0.24%
2020/08/31	15	8.13	41	8.17	8.13	-26	10,398	-0.25%
2020/08/28	61	8.17	37	8.17	8.12	24	10,460	0.23%
2020/08/27	68	8.15	111.7	8.15	8.20	-43.7	10,470	-0.42%	大賣/
2020/08/26	34	8.02	35	8.03	8.01	-1	10,245	-0.01%
2020/08/25	62	7.93	19	7.94	7.95	43	10,159	0.42%
2020/08/24	2	7.68	30	7.65	7.67	-28	10,047	-0.28%
2020/08/21	48	7.62	29	7.66	7.59	19	10,153	0.19%
2020/08/20	64	7.53	62.7	7.48	7.50	1.3	10,186	0.01%
2020/08/19	59	8.02	19	8.01	7.90	40	10,037	0.40%
2020/08/18	30	8.13	13	8.14	8.10	17	9,942	0.17%
2020/08/17	29	8.10	42.5	8.15	8.16	-13.5	9,944	-0.14%
2020/08/14	35.1	8.12	103	8.03	8.02	-67.9	9,740	-0.70%	大賣/
2020/08/13	2	7.68	21	7.71	7.69	-19	9,313	-0.20%
2020/08/12	8	7.60	6	7.60	7.63	2	9,581	0.02%
2020/08/11	41	7.79	45	7.68	7.63	-4	10,462	-0.04%
2020/08/10	131	7.89	72	7.89	7.83	59	10,818	0.55%	大買/
2020/08/07	1	7.62	5	7.73	7.66	-4	10,659	-0.04%
2020/08/06	0	0.00	3	7.66	7.65	-3	10,815	-0.03%
2020/08/05	14	7.69	7	7.74	7.68	7	10,992	0.06%
2020/08/04	34	7.72	24	7.74	7.70	10	11,354	0.09%
2020/08/03	14	7.70	1	7.62	7.61	13	11,113	0.12%
2020/07/31	12	7.52	5	7.53	7.52	7	11,069	0.06%
2020/07/30	2	7.32	12	7.50	7.56	-10	11,190	-0.09%
2020/07/29	4	7.30	14	7.25	7.29	-10	11,122	-0.09%
2020/07/28	20	7.19	2	7.33	7.14	18	11,231	0.16%
2020/07/27	0	0.00	18	7.41	7.36	-18	11,371	-0.16%
2020/07/24	13	7.51	0	0.00	7.46	13	11,435	0.11%
2020/07/23	5	7.63	4	7.65	7.65	1	11,461	0.01%
2020/07/22	4	7.57	13	7.62	7.65	-9	11,577	-0.08%
2020/07/21	5	7.53	87	7.50	7.55	-82	11,573	-0.71%
2020/07/20	47	7.33	21	7.37	7.37	26	11,570	0.22%
2020/07/17	42.5	7.47	31	7.42	7.36	11.5	11,628	0.10%
2020/07/16	7	7.63	18.3	7.66	7.64	-11.3	11,720	-0.10%
2020/07/15	17	7.65	6	7.69	7.61	11	11,714	0.09%
2020/07/14	8	7.78	2	7.81	7.75	6	11,755	0.05%
2020/07/13	22	7.84	25.1	7.87	7.83	-3.1	11,846	-0.03%
2020/07/10	36	7.81	90	7.91	7.72	-54	11,975	-0.45%
2020/07/09	13	7.87	44	7.92	7.85	-31	11,934	-0.26%
2020/07/08	85	8.05	20	8.04	7.92	65	11,961	0.54%
2020/07/07	148	7.91	118.3	8.00	8.05	29.7	11,767	0.25%	大買/大賣/
2020/07/06	7	7.83	143	7.79	7.91	-136	11,608	-1.17%	大賣/鉅額交易
2020/07/03	38.1	7.62	23	7.68	7.62	15.1	11,519	0.13%
2020/07/02	11	7.59	6	7.58	7.60	5	11,561	0.04%
2020/07/01	23	7.56	54	7.57	7.54	-31	11,638	-0.27%
2020/06/30	8	7.36	33	7.42	7.36	-25	11,747	-0.21%
2020/06/29	71	7.28	78	7.35	7.31	-7	11,832	-0.06%
2020/06/24	90	7.33	156	7.33	7.30	-66	11,906	-0.55%	大賣/
2020/06/23	62	7.41	53	7.35	7.35	9	12,002	0.08%
2020/06/22	76	7.54	83	7.58	7.42	-7	12,056	-0.06%
2020/06/19	28	7.52	20	7.58	7.51	8	11,898	0.07%
2020/06/18	76	7.55	38	7.59	7.53	38	11,979	0.32%
2020/06/17	16	7.41	39	7.47	7.51	-23	12,049	-0.19%
2020/06/16	7	7.29	42	7.31	7.32	-35	12,178	-0.29%
2020/06/15	32	7.17	21	7.15	7.13	11	12,447	0.09%
2020/06/12	49	7.12	30	7.17	7.20	19	12,611	0.15%
2020/06/11	100	7.57	91	7.46	7.40	9	12,926	0.07%
2020/06/10	44.3	7.63	20	7.74	7.64	24.3	13,097	0.19%
2020/06/09	43	7.66	117	7.75	7.63	-74	13,369	-0.55%	大賣/
2020/06/08	26	7.62	67	7.61	7.60	-41	13,568	-0.30%
2020/06/05	7	7.55	55	7.59	7.56	-48	13,688	-0.35%
2020/06/04	73	7.53	25.3	7.53	7.48	47.7	13,775	0.35%
2020/06/03	32	7.48	53	7.52	7.52	-21	13,807	-0.15%
2020/06/02	16	7.38	40	7.41	7.37	-24	13,752	-0.17%
2020/06/01	11	7.29	21	7.36	7.30	-10	13,751	-0.07%
2020/05/29	57	7.24	62	7.29	7.24	-5	13,848	-0.04%
2020/05/28	69	7.32	43	7.34	7.20	26	13,925	0.19%
2020/05/27	67	7.37	77	7.45	7.34	-10	13,932	-0.07%
2020/05/26	25	7.29	26	7.28	7.27	-1	13,932	-0.01%
2020/05/25	56.5	7.28	7	7.29	7.25	49.5	13,945	0.35%
2020/05/22	32	7.44	35	7.47	7.37	-3	13,955	-0.02%
2020/05/21	15	7.58	3	7.58	7.58	12	13,949	0.09%
2020/05/20	45	7.61	99	7.66	7.60	-54	13,899	-0.39%
2020/05/19	77	7.52	36	7.60	7.52	41	13,774	0.30%
2020/05/18	589	7.99	400	7.86	7.79	189	13,743	1.38%	大買/大賣/鉅額交易
2020/05/15	85	8.16	102	8.27	8.65	-17	13,006	-0.13%	大賣/
2020/05/14	21	7.88	76	7.89	7.87	-55	12,517	-0.44%
2020/05/13	29	7.88	29	7.96	7.85	0	12,334	0.00%
2020/05/12	76	7.92	36	7.96	7.90	40	12,255	0.33%
2020/05/11	22	8.00	60.7	7.88	7.92	-38.7	12,247	-0.32%
2020/05/08	21	7.69	41	7.77	7.62	-20	12,574	-0.16%
2020/05/07	16	7.61	51	7.69	7.72	-35	12,654	-0.28%
2020/05/06	79	7.63	36	7.74	7.59	43	12,656	0.34%
2020/05/05	45	7.64	40	7.70	7.60	5	12,684	0.04%
2020/05/04	74	7.62	2	7.65	7.55	72	12,810	0.56%
2020/04/30	11	7.95	39	7.82	7.88	-28	12,915	-0.22%
2020/04/29	33	7.70	28	7.75	7.70	5	12,880	0.04%
2020/04/28	58	7.69	8	7.72	7.65	50	12,863	0.39%
2020/04/27	43	7.58	30.3	7.59	7.68	12.7	13,012	0.10%
2020/04/24	0	0.00	13	7.48	7.45	-13	12,900	-0.10%
2020/04/23	1	7.34	0	0.00	7.41	1	12,921	0.01%
2020/04/22	6	7.28	10	7.19	7.28	-4	12,881	-0.03%
2020/04/21	38	7.31	7	7.41	7.11	31	12,918	0.24%
2020/04/20	28	7.52	0	0.00	7.50	28	12,823	0.22%
2020/04/17	9	7.63	6	7.84	7.58	3	12,816	0.02%
2020/04/16	35	7.72	21	7.74	7.78	14	12,693	0.11%
2020/04/15	33.9	7.73	12	7.77	7.79	21.9	12,764	0.17%
2020/04/14	1	7.55	2	7.58	7.59	-1	12,688	-0.01%
2020/04/13	4	7.58	0	0.00	7.47	4	12,812	0.03%
2020/04/10	2	7.42	6	7.44	7.45	-4	12,942	-0.03%
2020/04/09	2	7.38	21	7.52	7.40	-19	13,545	-0.14%
2020/04/08	20	7.34	3	7.24	7.32	17	13,456	0.13%
2020/04/07	0	0.00	1	7.15	7.15	-1	13,325	-0.01%
2020/04/06	8	7.04	6.7	7.05	7.07	1.3	13,350	0.01%
2020/04/01	47	6.83	78	6.83	6.97	-31	13,358	-0.23%
2020/03/31	28	6.64	15	6.72	6.58	13	13,155	0.10%
2020/03/30	6	6.52	16	6.60	6.63	-10	13,096	-0.08%
2020/03/27	17	6.62	6	6.60	6.53	11	13,241	0.08%
2020/03/26	5	6.50	15	6.58	6.58	-10	13,201	-0.08%
2020/03/25	10	6.49	9	6.56	6.50	1	13,200	0.01%
2020/03/24	3	6.27	10	6.30	6.28	-7	13,174	-0.05%
2020/03/23	15	6.01	13	6.12	6.04	2	13,150	0.02%
2020/03/20	38	6.20	56	6.21	6.24	-18	13,236	-0.14%
2020/03/19	27	6.02	18	6.01	5.93	9	13,223	0.07%
2020/03/18	26	6.70	13	6.79	6.58	13	13,083	0.10%
2020/03/17	41	6.59	63.4	6.61	6.66	-22.4	12,989	-0.17%
2020/03/16	33	6.64	8	6.57	6.45	25	12,816	0.20%
2020/03/13	15	6.19	24	6.31	6.44	-9	12,569	-0.07%
2020/03/12	47	6.96	18	7.09	6.79	29	12,340	0.23%
2020/03/11	11	7.87	9	7.82	7.54	2	12,451	0.02%
2020/03/10	10	7.48	24.3	7.55	7.71	-14.3	12,441	-0.12%
2020/03/09	11	7.68	10	7.66	7.56	1	12,433	0.01%
2020/03/06	14	7.90	4	7.91	7.90	10	12,479	0.08%
2020/03/05	4	8.07	2	8.16	8.05	2	13,010	0.02%
2020/03/04	8	7.96	10	8.02	8.03	-2	12,987	-0.02%
2020/03/03	8	7.98	9	8.03	8.00	-1	12,905	-0.01%
2020/03/02	6	7.82	2	7.76	7.77	4	12,927	0.03%
2020/02/27	40	8.08	4	8.11	8.00	36	12,919	0.28%
2020/02/26	9	8.51	2	8.51	8.46	7	13,124	0.05%
2020/02/25	18	8.52	17	8.58	8.65	1	13,064	0.01%
2020/02/24	16	8.74	0	0.00	8.71	16	13,073	0.12%
2020/02/20	9	8.99	3	9.01	8.96	6	13,062	0.05%
2020/02/19	17.5	9.19	17	9.11	9.05	0.5	13,048	0.00%
2020/02/18	5	9.13	7.7	9.13	9.19	-2.7	13,144	-0.02%
2020/02/17	0.3	8.89	0	0.00	8.90	0.3	13,018	0.00%
2020/02/13	0	8.95	4	8.99	8.95	-4	13,065	-0.03%
2020/02/12	27	9.10	18	9.09	9.05	9	13,101	0.07%
2020/02/11	316	9.31	331	9.30	9.27	-15	12,953	-0.12%	大買/大賣/
2020/02/10	21.2	8.82	47.3	8.88	9.00	-26.2	12,302	-0.21%
2020/02/07	32	8.77	10	8.84	8.74	22	12,217	0.18%
2020/02/06	14	8.89	4	8.92	8.94	10	12,276	0.08%
2020/02/05	2	8.55	8	8.55	8.60	-6	12,256	-0.05%
2020/02/04	5	8.06	24	8.31	8.38	-19	12,119	-0.16%
2020/02/03	2	7.75	83	7.62	7.86	-81	12,028	-0.67%
2020/01/31	1	8.17	2	8.20	8.20	-1	11,937	-0.01%
2020/01/30	14	8.28	6	8.28	8.25	8	12,009	0.07%
2020/01/20	13	9.17	4	9.19	9.16	9	12,074	0.07%
2020/01/17	8	9.18	21	9.22	9.17	-13	12,177	-0.11%
2020/01/16	0	0.00	10	9.20	9.11	-10	12,182	-0.08%
2020/01/15	43	9.16	35	9.20	9.16	8	12,430	0.06%
2020/01/14	19	9.06	22	9.13	9.10	-3	12,899	-0.02%
2020/01/13	17	9.01	3	8.98	8.98	14	13,455	0.10%
2020/01/10	8	9.04	6	9.07	9.01	2	13,491	0.01%
2020/01/09	26	9.13	25	9.11	9.10	1	13,485	0.01%
2020/01/08	27	9.04	27	9.08	8.92	0	13,538	0.00%
2020/01/07	22	9.27	7	9.29	9.17	15	13,570	0.11%
2020/01/06	44	9.47	22	9.40	9.32	22	13,469	0.16%
2020/01/03	96	9.70	65	9.77	9.62	31	13,287	0.23%
2020/01/02	2	9.61	3	9.63	9.60	-1	12,835	-0.01%
2019/12/31	19	9.58	36	9.61	9.57	-17	12,838	-0.13%
2019/12/30	26	9.63	28	9.68	9.57	-2	12,969	-0.02%
2019/12/27	17	9.61	19	9.68	9.59	-2	12,943	-0.02%
2019/12/26	8	9.55	1	9.58	9.54	7	13,187	0.05%
2019/12/25	0	0.00	2	9.61	9.60	-2	13,555	-0.01%
2019/12/24	22	9.63	73	9.65	9.61	-51	14,100	-0.36%
2019/12/23	71	9.57	36	9.64	9.53	35	14,359	0.24%
2019/12/20	20	9.63	8	9.69	9.58	12	15,140	0.08%
2019/12/19	31	9.74	88	9.78	9.67	-57	15,718	-0.36%
2019/12/18	13.3	9.76	29	9.73	9.72	-15.7	16,939	-0.09%
2019/12/17	64	9.89	29	9.81	9.81	35	17,918	0.20%
2019/12/16	7	9.72	30	9.71	9.91	-23	19,097	-0.12%
2019/12/13	60	9.71	21.3	9.86	9.62	38.7	21,017	0.18%
2019/12/12	111	9.88	64	9.91	9.81	47	24,350	0.19%	大買/
2019/12/11	3	10.07	1	10.10	9.94	2	26,523	0.01%
2019/12/10	31	10.09	39	10.08	10.05	-8	27,959	-0.03%
2019/12/09	20	10.07	0	0.00	10.10	20	28,782	0.07%
2019/12/06	5	10.30	15	10.22	10.10	-10	29,409	-0.03%
2019/12/05	19	10.05	10	10.16	10.05	9	29,995	0.03%
2019/12/04	71	10.10	61	10.08	10.05	10	30,103	0.03%
2019/12/03	39	10.18	30.3	10.15	10.15	8.7	30,102	0.03%
2019/12/02	34	10.44	48.1	10.46	10.50	-14.1	30,248	-0.05%
2019/11/29	24	10.04	33	10.07	10.05	-9	30,074	-0.03%
2019/11/28	6	10.03	3	10.18	10.05	3	30,590	0.01%
2019/11/27	16	10.12	26.7	10.23	10.10	-10.7	30,934	-0.03%
2019/11/26	22	10.16	0	10.05	10.10	22	31,602	0.07%
2019/11/25	49	10.41	86.3	10.30	10.25	-37.3	33,414	-0.11%
2019/11/22	28	9.80	37	9.84	9.80	-9	33,629	-0.03%
2019/11/21	17.3	9.84	9	9.94	9.79	8.3	34,225	0.02%
2019/11/20	8	10.00	2	10.05	9.99	6	34,516	0.02%
2019/11/19	12.7	9.99	18	10.09	9.97	-5.3	34,560	-0.02%
2019/11/18	7	9.98	13	10.02	9.94	-6	34,556	-0.02%
2019/11/15	34.7	9.96	11	9.95	9.90	23.7	34,619	0.07%
2019/11/14	14.7	10.45	3	10.40	10.30	11.7	34,329	0.03%
2019/11/13	12	10.54	5	10.54	10.50	7	34,438	0.02%
2019/11/12	106	10.54	112	10.45	10.55	-6	34,467	-0.02%	大買/大賣/
2019/11/11	136	10.45	119	10.69	10.30	17	34,595	0.05%	大買/大賣/
2019/11/08	31	10.84	45	10.90	10.80	-14	34,584	-0.04%
2019/11/07	36.3	10.93	22	10.86	10.85	14.3	34,679	0.04%
2019/11/06	16	10.98	5	10.95	10.95	11	34,785	0.03%
2019/11/05	10	11.10	33	11.23	11.10	-23	34,774	-0.07%
2019/11/04	23.3	11.09	4	11.08	11.00	19.3	34,709	0.06%
2019/11/01	31	11.32	10.3	11.35	11.25	20.6	34,671	0.06%
2019/10/31	9	11.42	19.3	11.60	11.40	-10.3	34,870	-0.03%
2019/10/30	8	11.41	8	11.46	11.40	0	35,423	0.00%
2019/10/29	30	11.47	3	11.55	11.40	27	35,830	0.08%
2019/10/28	6	11.85	1.7	11.76	11.75	4.3	35,700	0.01%
2019/10/25	24	11.63	23	11.66	11.55	1	35,473	0.00%
2019/10/24	21	11.45	20	11.55	11.50	1	35,383	0.00%
2019/10/23	115	11.62	111	11.72	11.55	4	35,344	0.01%	大買/大賣/
2019/10/22	198	11.80	173.1	11.78	11.70	24.9	35,103	0.07%	大買/大賣/
2019/10/21	12	11.51	17.8	11.98	12.35	-5.8	34,562	-0.02%
2019/10/18	5.3	11.24	8.4	11.28	11.25	-3	34,093	-0.01%
2019/10/17	0	0.00	10	11.00	11.05	-10	34,108	-0.03%
2019/10/16	35.4	11.13	31	11.12	11.10	4.4	34,095	0.01%
2019/10/15	57.2	11.02	41	11.06	10.90	16.2	33,891	0.05%
2019/10/14	35	11.10	5	11.05	11.05	30	33,784	0.09%
2019/10/09	21	11.40	17	11.46	11.25	4	33,815	0.01%
2019/10/08	3	11.57	26	11.55	11.50	-23	33,774	-0.07%
2019/10/07	20	11.43	18.3	11.48	11.45	1.7	33,636	0.00%
2019/10/04	12.6	11.77	17	11.70	11.60	-4.4	33,603	-0.01%
2019/10/03	21.9	11.50	21.3	11.50	11.55	0.5	33,513	0.00%
2019/10/02	62.5	11.75	79	11.58	11.65	-16.5	33,435	-0.05%
2019/10/01	95.3	11.73	105.7	11.40	11.25	-10.3	33,071	-0.03%	大賣/
2019/09/18	112	8.30	178	8.30	8.30	-66	32,722	-0.20%	大買/大賣/
2019/09/17	35.1	8.41	22	8.40	8.40	13.1	32,246	0.04%
2019/09/16	201.3	8.79	387	8.53	8.39	-185.7	31,981	-0.58%	大買/大賣/鉅額交易
2019/09/12	141.3	8.91	148	8.95	8.96	-6.7	31,398	-0.02%	大買/大賣/
2019/09/11	209	9.25	243	8.98	8.92	-34	30,820	-0.11%	大買/大賣/
2019/09/10	326.2	9.54	278	9.38	9.22	48.2	29,645	0.16%	大買/大賣/
2019/09/09	539.2	9.86	424	9.87	9.65	115.2	28,748	0.40%	大買/大賣/鉅額交易
2019/09/06	366.3	9.83	460	9.79	10.00	-93.7	27,468	-0.34%	大買/大賣/
2019/09/05	653.6	10.10	450	9.87	9.72	203.6	25,580	0.80%	大買/大賣/鉅額交易
2019/09/04	158	9.15	111.5	9.52	9.69	46.5	22,945	0.20%	大買/大賣/
2019/09/03	26.3	8.38	40	8.41	8.81	-13.7	20,904	-0.07%
2019/09/02	41.5	8.09	40	8.14	8.23	1.5	19,431	0.01%
2019/08/30	35.4	7.97	27	7.94	7.87	8.4	18,832	0.04%
2019/08/29	20.5	7.89	39	7.86	7.86	-18.5	18,328	-0.10%
2019/08/28	12.4	7.68	26	7.59	7.58	-13.6	17,600	-0.08%
2019/08/27	0	0.00	15	7.53	7.55	-15	17,470	-0.09%
2019/08/26	24.2	7.56	101	7.49	7.46	-76.8	17,538	-0.44%	大賣/
2019/08/23	23	7.59	28	7.64	7.69	-5	18,326	-0.03%
2019/08/22	118	7.72	118	7.63	7.60	0	18,449	0.00%	大買/大賣/
2019/08/21	16.2	7.64	132	7.71	7.72	-115.8	17,902	-0.65%	大賣/鉅額交易
2019/08/20	229.8	7.68	106	7.64	7.57	123.8	17,571	0.70%	大買/大賣/鉅額交易
2019/08/19	119.9	7.52	112	7.67	7.72	7.9	16,791	0.05%	大買/大賣/
2019/08/16	39.3	7.19	13	7.20	7.10	26.3	14,903	0.18%
2019/08/15	54.6	7.08	9	6.98	7.10	45.6	14,343	0.32%
2019/08/14	3	6.86	3	6.84	6.83	0	13,832	0.00%
2019/08/13	0	0.00	5	6.67	6.70	-5	13,828	-0.04%
2019/08/12	4.2	6.71	3	6.68	6.67	1.2	13,863	0.01%
2019/08/08	4.2	6.69	3	6.68	6.69	1.2	13,849	0.01%
2019/08/07	47	6.53	5	6.60	6.51	42	13,882	0.30%
2019/08/06	10	6.50	6	6.48	6.63	4	14,004	0.03%
2019/08/05	0	0.00	6	6.60	6.55	-6	14,125	-0.04%
2019/08/02	2.2	6.62	2	6.74	6.63	0.2	14,657	0.00%
2019/08/01	5.3	6.80	0	0.00	6.75	5.3	14,658	0.04%
2019/07/31	2.4	6.85	1	6.87	6.86	1.4	14,617	0.01%
2019/07/30	1.3	6.91	36	6.96	6.89	-34.7	14,550	-0.24%
2019/07/29	0.4	7.01	2	7.11	7.03	-1.6	14,528	-0.01%
2019/07/26	5	7.13	0	0.00	7.10	5	14,542	0.03%
2019/07/25	2	7.12	1	7.12	7.13	1	14,528	0.01%
2019/07/24	1	7.04	19	7.10	7.08	-18	14,457	-0.12%
2019/07/23	49	7.10	14	7.16	7.04	35	14,389	0.24%
2019/07/22	3	7.14	0	0.00	7.04	3	13,940	0.02%
2019/07/12	0	0.00	50	7.00	6.95	-50	18,047	-0.28%
2019/07/11	0	0.00	22	7.01	6.97	-22	19,094	-0.12%
2019/07/10	0	0.00	5	7.12	7.08	-5	19,206	-0.03%
2019/07/08	0	0.00	1	7.04	7.04	-1	19,928	-0.01%
2019/07/05	3	7.03	2	7.07	7.02	1	20,146	0.00%
2019/07/04	0	0.00	3	7.08	7.03	-3	20,373	-0.01%
2019/07/03	10	7.00	0	0.00	7.00	10	20,329	0.05%
2019/07/02	5	7.01	20	7.03	7.00	-15	20,404	-0.07%
2019/06/28	10	6.90	0	0.00	6.87	10	20,419	0.05%
2019/06/27	2	6.95	0	0.00	6.94	2	20,472	0.01%
2019/06/26	5	6.91	0	0.00	6.92	5	20,671	0.02%
2019/06/25	8	6.96	0	0.00	6.93	8	21,655	0.04%
2019/06/24	3	6.99	0	0.00	7.05	3	21,820	0.01%
2019/06/21	4	7.09	0	0.00	7.06	4	21,842	0.02%
2019/06/20	1	7.09	20	7.16	7.18	-19	21,705	-0.09%
2019/06/17	1	7.13	0	0.00	7.06	1	21,397	0.00%
2019/06/14	20	7.07	0	0.00	7.01	20	21,435	0.09%
2019/06/13	4	7.09	4	7.02	7.02	0	21,570	0.00%
2019/06/12	33	7.23	41	7.23	7.01	-8	21,678	-0.04%
2019/06/11	0	0.00	53	6.94	6.96	-53	21,761	-0.24%
2019/06/10	0	0.00	5	6.87	6.87	-5	21,605	-0.02%
2019/06/06	1.1	6.90	1	6.94	6.86	0.1	21,592	0.00%
2019/06/05	1	7.03	1	7.00	6.84	0	21,296	0.00%
2019/06/04	4	7.04	44	7.02	6.94	-40	21,093	-0.19%
2019/06/03	42	6.90	15	6.87	6.86	27	20,833	0.13%
2019/05/31	2.2	6.90	19	6.90	6.92	-16.9	20,711	-0.08%
2019/05/30	69.2	7.08	20	6.98	6.86	49.2	20,533	0.24%
2019/05/29	18	6.82	48	6.93	6.96	-30	19,409	-0.15%
2019/05/28	0.1	6.33	1	6.38	6.33	-0.9	18,877	0.00%
2019/05/27	2	6.35	0	0.00	6.33	2	18,950	0.01%
2019/05/24	0	6.28	2	6.40	6.32	-2	19,239	-0.01%
2019/05/23	6	6.31	0	0.00	6.31	6	19,263	0.03%
2019/05/22	0	0.00	5	6.50	6.42	-5	19,249	-0.03%
2019/05/21	5	6.38	8	6.32	6.41	-3	19,228	-0.02%
2019/05/20	23	6.38	10	6.47	6.25	13	19,209	0.07%
2019/05/17	11	6.62	3	6.72	6.52	8	18,855	0.04%
2019/05/16	2	6.67	0	0.00	6.63	2	18,867	0.01%
2019/05/15	8	6.73	13	6.80	6.69	-5	18,899	-0.03%
2019/05/14	1	6.48	7	6.55	6.63	-6	18,856	-0.03%
2019/05/13	7	6.67	1	6.67	6.66	6	18,766	0.03%
2019/05/10	3	6.98	24	6.92	6.92	-21	18,558	-0.11%
2019/05/09	12	6.61	0	0.00	6.53	12	18,037	0.07%
2019/05/08	11	6.78	5	6.82	6.79	6	17,957	0.03%
2019/05/07	13	6.89	2	6.85	6.87	11	17,971	0.06%
2019/05/06	11	6.91	0	0.00	6.76	11	18,274	0.06%
2019/05/03	0	0.00	3	7.00	6.99	-3	18,194	-0.02%
2019/05/02	1	7.05	1	7.06	7.04	0	18,229	0.00%
2019/04/30	0	0.00	8.5	7.03	7.04	-8.5	18,308	-0.05%
2019/04/29	2	7.01	0	0.00	6.99	2	18,655	0.01%
2019/04/26	6	7.11	11.2	7.12	7.10	-5.2	19,044	-0.03%
2019/04/25	10	7.27	13	7.33	7.24	-3	18,906	-0.02%
2019/04/24	3	7.39	5	7.49	7.29	-2	18,792	-0.01%
2019/04/23	12	7.28	13	7.34	7.41	-1	18,679	-0.01%
2019/04/22	96.2	7.70	14	7.57	7.46	82.2	18,260	0.45%
2019/04/19	7	7.93	48	8.06	8.11	-41	16,940	-0.24%
2019/04/18	153	8.13	74	7.87	7.70	79	16,521	0.48%	大買/
2019/04/17	9	7.77	10	7.80	8.03	-1	14,921	-0.01%
2019/04/16	2	7.34	6	7.44	7.30	-4	13,886	-0.03%
2019/04/15	11	7.47	2	7.47	7.39	9	13,914	0.06%
2019/04/12	34	7.37	43	7.35	7.37	-9	13,752	-0.07%
2019/04/11	6	7.25	8	7.23	7.16	-2	13,686	-0.01%
2019/04/10	2	7.10	23.5	7.18	7.23	-21.5	13,578	-0.16%
2019/04/09	0	0.00	1	7.11	7.07	-1	13,346	-0.01%
2019/04/08	0	0.00	22	7.09	7.06	-22	13,437	-0.16%
2019/04/03	10	6.98	4	7.05	7.01	6	13,553	0.04%
2019/04/01	10	7.04	9	7.11	7.00	1	13,659	0.01%
2019/03/29	15	7.10	12	7.12	7.04	3	13,605	0.02%
2019/03/28	51	7.46	1	7.42	7.11	50	13,516	0.37%
2019/03/27	0	0.00	5.1	6.92	7.02	-5.1	12,654	-0.04%
2019/03/25	1	6.68	0	0.00	6.68	1	12,679	0.01%
2019/03/22	1	6.84	2	6.84	6.81	-1	12,687	-0.01%
2019/03/21	1	6.85	0	0.00	6.83	1	12,754	0.01%
2019/03/20	0	6.81	0	0.00	6.85	0	12,786	0.00%
2019/03/19	0	0.00	4	6.85	6.85	-4	12,949	-0.03%
2019/03/18	0	6.89	5	6.98	6.93	-5	12,832	-0.04%
2019/03/15	6	7.03	5	6.96	6.93	1	12,708	0.01%
2019/03/14	17.5	7.10	29	7.09	7.05	-11.5	12,589	-0.09%
2019/03/12	8.3	6.70	11	6.69	6.66	-2.8	12,281	-0.02%
2019/03/11	1	6.56	1	6.58	6.57	0	12,434	0.00%
2019/03/08	1.2	6.56	2	6.56	6.57	-0.8	12,801	-0.01%
2019/03/07	5	6.66	1	6.70	6.61	4	13,507	0.03%
2019/03/06	3	6.70	0	0.00	6.68	3	14,483	0.02%
2019/03/05	2.2	6.74	0	0.00	6.69	2.2	14,841	0.01%
2019/03/04	1	6.68	0	0.00	6.71	1	14,922	0.01%
2019/02/27	0.2	6.71	0	0.00	6.71	0.2	15,085	0.00%
2019/02/26	10.2	6.88	10	6.82	6.78	0.2	15,211	0.00%
2019/02/25	0	0.00	1	6.90	6.90	-1	15,425	-0.01%
2019/02/22	5.1	6.70	0	0.00	6.66	5.1	15,664	0.03%
2019/02/21	0	0.00	1	6.70	6.71	-1	15,856	-0.01%
2019/02/20	0	0.00	1	6.78	6.72	-1	16,208	-0.01%
2019/02/19	0	0.00	1	6.72	6.77	-1	17,704	-0.01%
2019/02/18	2.2	6.65	10	6.70	6.66	-7.8	20,198	-0.04%
2019/02/15	5.2	6.67	3	6.73	6.66	2.2	20,582	0.01%
2019/02/14	1.2	6.83	5	6.84	6.81	-3.8	20,606	-0.02%
2019/02/13	50.2	6.93	53	6.88	6.84	-2.8	20,588	-0.01%
2019/02/12	0	0.00	2	6.80	6.89	-2	20,643	-0.01%
2019/02/11	3	6.92	0	0.00	6.78	3	20,842	0.01%
2019/01/30	2	6.83	0	0.00	6.83	2	20,995	0.01%
2019/01/29	4	6.86	6	6.84	6.87	-2	21,345	-0.01%
2019/01/28	0	0.00	4	7.01	6.96	-4	21,364	-0.02%
2019/01/25	18	7.06	10	7.05	6.99	8	21,605	0.04%
2019/01/24	2.2	7.04	2	7.04	7.02	0.2	21,668	0.00%
2019/01/23	0	0.00	3	7.07	7.05	-3	21,952	-0.01%
2019/01/22	4	7.08	2	7.16	7.04	2	21,948	0.01%
2019/01/21	14	7.26	12	7.34	7.19	2	22,084	0.01%
2019/01/18	13	7.17	12	7.16	7.17	1	22,004	0.00%
2019/01/17	1	7.01	0	0.00	6.94	1	21,705	0.00%
2019/01/16	3	6.98	8	7.01	6.94	-5	21,756	-0.02%
2019/01/15	0	0.00	8	6.89	6.92	-8	21,744	-0.04%
2019/01/14	0	0.00	1	6.93	6.82	-1	21,716	0.00%
2019/01/11	1	7.00	0	0.00	6.93	1	21,916	0.00%
2019/01/10	0	0.00	12	7.04	6.98	-12	21,986	-0.05%
2019/01/09	1	6.97	0	0.00	6.95	1	21,969	0.00%
2019/01/08	0	0.00	31	6.96	6.91	-31	22,280	-0.14%
2019/01/07	0	0.00	16	6.99	6.94	-16	22,477	-0.07%
2019/01/04	10	6.77	10	6.79	6.90	0	22,785	0.00%
2019/01/02	3	6.78	1	6.77	6.76	2	23,463	0.01%
2018/12/27	35	6.77	3	6.71	6.66	32	24,038	0.13%
2018/12/26	5	6.55	7	6.58	6.60	-2	24,159	-0.01%
2018/12/25	1	6.52	4	6.41	6.35	-3	24,124	-0.01%
2018/12/24	0	0.00	3	6.73	6.66	-3	24,005	-0.01%
2018/12/21	2	6.71	2	6.75	6.75	0	24,456	0.00%
2018/12/20	1	6.78	13	6.79	6.70	-12	24,655	-0.05%
2018/12/19	0	0.00	11	6.86	6.83	-11	24,936	-0.04%
2018/12/18	10	6.76	4	6.77	6.73	6	26,082	0.02%
2018/12/17	11	6.84	18	6.86	6.84	-7	27,093	-0.03%
2018/12/14	10	6.79	0	0.00	6.78	10	27,620	0.04%
2018/12/13	18	6.96	8	6.97	6.88	10	27,932	0.04%
2018/12/12	10	6.92	15	6.92	6.92	-5	28,250	-0.02%
2018/12/11	0.2	6.73	18	6.81	6.77	-17.8	28,265	-0.06%
2018/12/10	37	6.75	50	6.79	6.74	-13	28,495	-0.05%
2018/12/07	3.4	6.82	2	6.82	6.90	1.4	28,541	0.00%
2018/12/06	19	6.84	31	6.86	6.70	-12	28,621	-0.04%
2018/12/05	30.2	6.96	59	6.99	6.96	-28.8	28,581	-0.10%
2018/12/04	5	7.12	57	7.14	7.08	-52	28,553	-0.18%
2018/12/03	12.2	7.12	37	7.05	7.08	-24.8	28,588	-0.09%
2018/11/30	143.2	7.20	148	7.09	6.95	-4.8	28,491	-0.02%	大買/大賣/
2018/11/29	67	7.13	97	7.15	7.17	-30	27,998	-0.11%
2018/11/28	60.2	7.00	42	7.02	7.01	18.2	27,228	0.07%
2018/11/27	1	6.83	79	6.83	6.83	-78	27,335	-0.29%
2018/11/26	48	6.77	41	6.82	6.76	7	27,499	0.03%
2018/11/23	79	6.68	22	6.76	6.68	57	27,567	0.21%
2018/11/22	56	6.92	34	6.93	6.75	22	27,595	0.08%
2018/11/21	63	6.84	75	6.87	6.97	-12	27,927	-0.04%
2018/11/20	64	6.88	15	6.88	6.88	49	27,579	0.18%
2018/11/19	34	6.96	26	6.96	6.96	8	27,684	0.03%
2018/11/16	88	7.17	38	7.15	6.90	50	27,684	0.18%
2018/11/15	56	6.70	40	6.59	6.82	16	27,041	0.06%
2018/11/14	0	0.00	21.4	6.20	6.20	-21.4	24,724	-0.09%
2018/11/13	10	5.58	0	0.00	5.64	10	24,853	0.04%
2018/11/12	0.1	5.66	0	0.00	5.69	0.1	26,166	0.00%
2018/11/08	0	0.00	3	5.98	5.83	-3	27,843	-0.01%
2018/11/06	2.1	5.74	6	5.77	5.76	-3.9	29,219	-0.01%
2018/11/05	1	5.66	16	5.67	5.63	-15	29,405	-0.05%
2018/11/02	16.1	5.75	16	5.81	5.71	0.1	29,539	0.00%
2018/11/01	21.2	5.70	10	5.80	5.74	11.2	29,606	0.04%
2018/10/31	0	0.00	28	5.45	5.51	-28	29,549	-0.09%
2018/10/30	4	5.21	0	0.00	5.24	4	29,456	0.01%
2018/10/26	63	5.35	24	5.32	5.09	39	30,255	0.13%
2018/10/25	10	5.52	5	5.50	5.39	5	30,320	0.02%
2018/10/24	1	5.66	11	5.62	5.70	-10	30,371	-0.03%
2018/10/23	5	5.70	0	0.00	5.64	5	30,592	0.02%
2018/10/22	5	5.82	7	5.81	5.79	-2	30,968	-0.01%
2018/10/19	4	5.69	44	5.67	5.77	-40	31,360	-0.13%
2018/10/18	1	5.87	0	0.00	5.84	1	32,087	0.00%
2018/10/17	29	5.86	16	5.88	5.84	13	33,677	0.04%
2018/10/16	11	5.83	10	5.90	5.77	1	34,542	0.00%
2018/10/15	31	5.71	21	5.68	5.66	10	35,132	0.03%
2018/10/12	12	5.53	31	5.65	5.70	-19	35,808	-0.05%
2018/10/11	38.4	5.50	52	5.57	5.49	-13.6	36,007	-0.04%
2018/10/09	171	6.26	178	6.18	6.10	-7	35,747	-0.02%	大買/大賣/
2018/10/08	8	6.13	53	6.13	6.14	-45	36,019	-0.12%
2018/10/05	77	6.25	118	6.29	6.22	-41	36,787	-0.11%	大賣/
2018/10/04	13	6.51	18	6.60	6.51	-5	37,312	-0.01%
2018/10/03	25	6.61	0	0.00	6.60	25	39,465	0.06%
2018/10/02	0	0.00	10	6.86	6.80	-10	41,318	-0.02%
2018/10/01	0	0.00	7	6.91	6.86	-7	41,809	-0.02%
2018/09/28	2	6.79	12	6.86	6.82	-10	42,860	-0.02%
2018/09/27	10.3	6.99	11	6.91	6.81	-0.7	43,595	0.00%
2018/09/26	12	6.99	7.1	6.96	6.92	4.9	45,306	0.01%
2018/09/25	50.2	6.98	36	6.97	6.96	14.2	46,217	0.03%
2018/09/21	5	6.68	124	6.69	6.84	-119	45,810	-0.26%	大賣/鉅額交易
2018/09/20	40	6.13	43	6.14	6.22	-3	45,621	-0.01%
2018/09/19	22	6.37	27	6.37	6.34	-5	46,300	-0.01%
2018/09/18	58	6.37	1	6.54	6.30	57	47,846	0.12%
2018/09/17	9	6.65	2	6.75	6.65	7	51,292	0.01%
2018/09/14	6	6.78	28	6.75	6.81	-22	53,200	-0.04%
2018/09/13	2	6.61	8	6.63	6.55	-6	54,702	-0.01%
2018/09/12	18	6.61	1	6.58	6.55	17	56,667	0.03%
2018/09/11	14	6.76	13	6.71	6.78	1	58,683	0.00%
2018/09/10	6	6.56	47	6.58	6.40	-41	59,832	-0.07%
2018/09/07	52	6.88	0	0.00	6.73	52	61,035	0.09%
2018/09/06	39	7.05	1	7.20	7.02	38	64,019	0.06%
2018/09/05	12	7.16	5	7.16	7.16	7	67,257	0.01%
2018/09/04	3	7.08	25	7.09	7.17	-22	69,287	-0.03%
2018/09/03	33	7.02	0	0.00	7.00	33	72,033	0.05%
2018/08/31	16	7.22	28	7.29	7.27	-12	75,069	-0.02%
2018/08/30	21	7.23	1	7.33	7.23	20	81,470	0.02%
2018/08/29	0	0.00	4	7.28	7.28	-4	84,391	0.00%
2018/08/28	24	7.34	24	7.41	7.21	0	87,554	0.00%
2018/08/27	10	7.20	33	7.20	7.21	-23	90,099	-0.03%
2018/08/24	36	7.14	36	7.23	7.11	0	92,862	0.00%
2018/08/23	24	7.16	0	0.00	7.15	24	96,047	0.02%
2018/08/22	45	7.25	63	7.32	7.29	-18	98,571	-0.02%
2018/08/21	12	7.18	22	7.27	7.17	-10	98,950	-0.01%
2018/08/20	26	7.23	13	7.22	7.22	13	101,854	0.01%
2018/08/17	95	7.71	70	7.77	7.41	25	102,207	0.02%
2018/08/16	34	7.41	79	7.35	7.49	-45	101,771	-0.04%
2018/08/15	54	6.99	100	6.96	7.08	-46	102,641	-0.04%
2018/08/14	108.1	6.99	100	6.92	6.98	8.1	106,189	0.01%	大買/
2018/08/13	143	6.95	76	6.82	6.90	67	106,280	0.06%	大買/
2018/08/10	11	7.33	7	7.35	7.24	4	106,121	0.00%
2018/08/09	21	7.62	5	7.71	7.61	16	107,639	0.01%
2018/08/08	11	7.77	0	0.00	7.68	11	110,604	0.01%
2018/08/07	91	7.74	90	7.67	7.69	1	110,655	0.00%
2018/08/06	18	7.82	1	7.79	7.79	17	110,978	0.02%
2018/08/03	11	7.93	12	7.91	7.86	-1	112,625	0.00%
2018/08/02	19	7.94	7	7.88	7.84	12	113,540	0.01%
2018/08/01	2	8.09	4	8.11	8.09	-2	113,511	0.00%
2018/07/31	7.1	7.97	7	8.01	7.96	0.1	114,062	0.00%
2018/07/30	4	8.03	8	8.09	7.97	-4	114,498	0.00%
2018/07/27	14	8.13	21	8.19	8.12	-7	116,034	-0.01%
2018/07/26	38	8.15	25	8.04	8.07	13	116,424	0.01%
2018/07/25	41	8.27	29	8.23	8.14	12	115,940	0.01%
2018/07/24	92	8.14	103	8.12	8.47	-11	115,067	-0.01%	大賣/
2018/07/23	48	7.78	84	7.70	7.85	-36	113,394	-0.03%
2018/07/20	39	7.91	44	7.74	7.62	-5	112,467	0.00%
2018/07/19	14	8.24	17	8.24	8.12	-3	111,836	0.00%
2018/07/18	29	8.23	43	8.25	8.06	-14	111,113	-0.01%
2018/07/17	5	8.25	0	0.00	8.21	5	110,697	0.00%
2018/07/16	48	8.58	82	8.48	8.39	-34	110,294	-0.03%
2018/07/13	120	8.43	106	8.45	8.51	14	109,747	0.01%	大買/大賣/
2018/07/12	86	8.44	62	8.29	8.31	24	109,057	0.02%
2018/07/11	403	8.61	413	8.54	8.33	-10	109,444	-0.01%	大買/大賣/
2018/07/10	525	8.50	498.5	8.58	8.64	26.5	109,008	0.02%	大買/大賣/
2018/07/09	2	8.08	25	8.07	8.01	-23	109,752	-0.02%
2018/07/06	26.2	8.08	31	8.11	8.04	-4.8	111,111	0.00%
2018/07/05	24	8.57	41	8.38	8.20	-17	110,497	-0.02%
2018/07/04	59	8.57	85	8.51	8.62	-26	109,875	-0.02%
2018/07/03	146.5	8.49	169	8.83	8.45	-22.5	107,921	-0.02%	大買/大賣/
2018/07/02	112	8.92	101	8.59	8.50	11	106,591	0.01%	大買/大賣/
2018/06/29	123	8.97	122	9.04	9.00	1	105,593	0.00%	大買/大賣/
2018/06/28	228.5	8.93	228	8.97	8.90	0.5	104,662	0.00%	大買/大賣/
2018/06/27	330	9.10	327	9.01	8.80	3	103,354	0.00%	大買/大賣/
2018/06/26	240	9.26	202	9.09	9.09	38	101,382	0.04%	大買/大賣/
2018/06/25	109	9.34	100	9.25	8.93	9	97,528	0.01%	大買/
2018/06/22	353.3	10.31	370	10.13	9.92	-16.7	95,400	-0.02%	大買/大賣/
2018/06/21	145	10.96	161	11.06	10.90	-16	93,616	-0.02%	大買/大賣/
2018/06/20	264	11.04	225	10.65	10.70	39	91,651	0.04%	大買/大賣/
2018/06/19	270	11.42	272	11.39	11.50	-2	89,571	0.00%	大買/大賣/
2018/06/15	297	11.55	234	11.48	11.40	63	88,428	0.07%	大買/大賣/
2018/06/14	359	11.54	552	11.48	11.10	-193	86,932	-0.22%	大買/大賣/鉅額交易
2018/06/13	216	11.75	248	11.74	11.35	-32	83,587	-0.04%	大買/大賣/
2018/06/12	234	13.19	205.3	12.88	12.60	28.7	80,157	0.04%	大買/大賣/
2018/06/11	497	13.13	415	13.37	13.40	82	78,048	0.11%	大買/大賣/
2018/06/08	281	12.54	352	12.48	12.50	-71	75,086	-0.09%	大買/大賣/
2018/06/07	665	13.53	336	13.32	13.10	329	71,631	0.46%	大買/大賣/鉅額交易
2018/06/06	252	12.68	180.1	12.81	13.00	71.9	65,023	0.11%	大買/大賣/
2018/06/05	284	11.45	193.4	11.74	11.85	90.6	62,045	0.15%	大買/大賣/
2018/06/04	88	10.60	184	10.47	10.80	-96	58,718	-0.16%	大賣/
2018/06/01	508	10.08	363	9.99	9.85	145	55,638	0.26%	大買/大賣/鉅額交易
2018/05/31	163	10.04	322	10.21	10.00	-159	52,802	-0.30%	大買/大賣/鉅額交易
2018/05/30	547.1	9.46	358	9.47	9.32	189.1	49,300	0.38%	大買/大賣/鉅額交易
2018/05/29	71	9.10	69	9.14	9.10	2	46,383	0.00%
2018/05/28	52	9.11	171	9.17	9.38	-119	45,099	-0.26%	大賣/鉅額交易
2018/05/25	164	8.71	64	8.62	8.54	100	41,958	0.24%	大買/
2018/05/24	63	8.98	57	9.00	8.90	6	41,092	0.01%
2018/05/23	94.3	9.08	90	9.02	8.96	4.3	40,152	0.01%
2018/05/22	280	9.30	134	9.07	9.16	146	38,191	0.38%	大買/大賣/鉅額交易
2018/05/21	82	8.48	92.7	8.73	8.75	-10.7	34,174	-0.03%
2018/05/18	193.1	8.05	181	8.11	7.96	12.1	33,412	0.04%	大買/大賣/
2018/05/17	217	8.20	314	8.04	8.32	-97	32,608	-0.30%	大買/大賣/
2018/05/16	843	8.33	768	8.46	7.88	75	30,551	0.25%	大買/大賣/
2018/05/15	14	8.52	32	8.52	8.52	-18	27,476	-0.07%
2018/05/14	132	7.40	1	7.75	7.75	131	27,372	0.48%	大買/鉅額交易
2018/05/11	54	6.94	127	6.88	7.05	-73	26,825	-0.27%	大賣/
2018/05/10	4	6.59	11	6.51	6.41	-7	24,969	-0.03%
2018/05/09	8	6.18	15	6.25	6.27	-7	23,715	-0.03%
2018/05/08	4	6.49	12	6.44	6.27	-8	23,396	-0.03%
2018/05/07	14	6.28	56	6.11	6.12	-42	22,926	-0.18%
2018/05/04	225	6.80	113	6.43	6.24	112	22,565	0.50%	大買/大賣/鉅額交易
2018/05/03	15	5.84	18	6.39	6.57	-3	21,491	-0.01%
2018/05/02	5	5.97	10	5.92	5.98	-5	22,507	-0.02%
2018/04/30	0	0.00	5	5.98	6.05	-5	23,910	-0.02%
2018/04/27	0	0.00	4	5.80	5.90	-4	25,302	-0.02%
2018/04/26	10	6.09	5	5.90	5.74	5	25,500	0.02%
2018/04/25	20	6.22	7	5.98	6.09	13	25,393	0.05%
2018/04/24	2	5.77	17	5.87	5.91	-15	25,090	-0.06%
2018/04/23	29	6.02	6	5.97	5.88	23	25,194	0.09%
2018/04/20	5.3	6.27	29	6.29	6.24	-23.7	24,819	-0.10%
2018/04/19	6	6.39	22	6.42	6.31	-16	24,694	-0.06%
2018/04/18	21	6.49	3	6.50	6.61	18	24,486	0.07%
2018/04/17	130.1	6.71	125	6.53	6.39	5.1	24,141	0.02%	大買/大賣/
2018/04/16	131	6.54	172	6.62	6.87	-41	22,713	-0.18%	大買/大賣/
2018/04/13	278	6.06	229	6.18	6.25	49	20,716	0.24%	大買/大賣/
2018/04/12	256	5.59	212	5.68	5.74	44	17,921	0.25%	大買/大賣/
2018/04/11	0	0.00	6	5.22	5.22	-6	15,948	-0.04%
2018/04/10	3	4.77	45	4.80	4.75	-42	15,435	-0.27%
2018/04/09	20	4.50	3	4.54	4.59	17	14,948	0.11%
2018/04/03	3	4.47	0	0.00	4.48	3	14,860	0.02%
2018/04/02	0	4.46	0	0.00	4.47	0	14,847	0.00%
2018/03/29	0	0.00	2	4.62	4.57	-2	14,766	-0.01%
2018/03/27	3	4.57	0	0.00	4.57	3	14,677	0.02%
2018/03/26	0	0.00	1	4.57	4.57	-1	14,724	-0.01%
2018/03/22	1	4.77	5	4.80	4.69	-4	14,663	-0.03%
2018/03/21	5	4.78	0	0.00	4.73	5	14,411	0.03%
2018/03/20	1	4.59	5	4.71	4.60	-4	14,054	-0.03%
2018/03/19	0	0.00	1	4.63	4.61	-1	13,978	-0.01%
2018/03/16	1	4.63	0	0.00	4.63	1	14,039	0.01%
2018/03/15	1	4.70	1	4.72	4.67	0	13,987	0.00%
2018/03/12	2	4.68	0	0.00	4.61	2	13,970	0.01%
2018/03/09	0	0.00	1	4.68	4.65	-1	13,914	-0.01%
2018/03/07	0	0.00	15	4.63	4.56	-15	13,675	-0.11%
2018/03/06	1	4.57	0	0.00	4.58	1	13,606	0.01%
2018/03/05	0	0.00	2	4.46	4.44	-2	13,444	-0.01%
2018/03/02	0	0.00	4	4.41	4.43	-4	13,462	-0.03%
2018/03/01	0	0.00	1	4.46	4.45	-1	13,467	-0.01%
2018/02/26	1	4.50	90	4.48	4.47	-89	13,488	-0.66%
2018/02/23	7	4.46	0	0.00	4.50	7	13,487	0.05%
2018/02/22	106	4.60	10	4.54	4.46	96	13,438	0.71%	大買/
2018/02/21	0	0.00	6	4.40	4.51	-6	13,267	-0.05%
2018/02/12	2	4.22	1	4.27	4.29	1	13,156	0.01%
2018/02/09	4	4.20	0	0.00	4.20	4	13,093	0.03%
2018/02/08	0	0.00	4	4.30	4.26	-4	13,001	-0.03%
2018/02/07	0	0.00	2	4.34	4.29	-2	12,973	-0.02%
2018/02/06	33	4.38	1	4.35	4.24	32	12,824	0.25%
2018/02/05	1	4.58	5	4.60	4.58	-4	12,778	-0.03%
2018/02/01	15	4.85	0	0.00	4.80	15	12,578	0.12%
2018/01/31	4	4.81	7	4.81	4.86	-3	12,467	-0.02%
2018/01/30	15	4.89	16	4.92	4.83	-1	12,146	-0.01%
2018/01/29	23	5.11	11	5.11	5.06	12	11,710	0.10%
2018/01/26	6	5.10	5	5.12	5.10	1	11,333	0.01%
2018/01/25	117	5.16	109	5.24	4.94	8	10,491	0.08%	大買/大賣/
2018/01/24	6	5.12	3	5.30	5.30	3	8,582	0.03%
2018/01/23	8	4.45	110	4.47	4.82	-102	7,121	-1.43%	大賣/鉅額交易
2018/01/22	114	4.40	0	0.00	4.40	114	5,719	1.99%	大買/鉅額交易
2018/01/19	4	4.33	0	0.00	4.30	4	5,613	0.07%
2018/01/18	6	4.43	0	0.00	4.35	6	5,627	0.11%
2018/01/17	1	4.37	1	4.32	4.44	0	5,958	0.00%
2018/01/12	0	0.00	2	4.31	4.33	-2	6,121	-0.03%
2018/01/11	5	4.30	10	4.30	4.27	-5	6,158	-0.08%
2018/01/10	7	4.27	0	0.00	4.25	7	6,339	0.11%
2018/01/08	5	4.35	0	0.00	4.33	5	6,602	0.08%
2018/01/05	0	0.00	6	4.36	4.37	-6	6,800	-0.09%
2018/01/04	10	4.39	1	4.42	4.42	9	7,130	0.13%
2018/01/03	3	4.34	0	0.00	4.33	3	7,073	0.04%
2018/01/02	4	4.28	0	0.00	4.30	4	7,101	0.06%