四維航 (5608)-國泰-敦南券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股▼0.61%
725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

四維航 (5608)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
2024/11/22	63.1	19.08	56.2	19.05	19.00	6.9	1,836	0.37%
2024/11/21	20.7	19.24	20.5	19.24	19.30	0.2	1,824	0.01%
2024/11/20	18.2	18.92	15.4	18.99	18.80	2.8	1,783	0.16%
2024/11/19	17	19.09	94.8	19.06	19.20	-77.8	1,760	-4.42%
2024/11/18	76.1	18.95	67	18.93	18.95	9.1	1,738	0.52%
2024/11/15	29.2	19.04	78.4	19.09	19.05	-49.2	1,740	-2.83%
2024/11/14	104	18.80	29.2	18.80	18.55	74.8	1,709	4.38%	大買/
2024/11/13	68.5	19.00	44.1	18.89	18.80	24.4	1,705	1.43%
2024/11/12	67	18.99	108.4	18.90	18.80	-41.4	1,659	-2.49%	大賣/
2024/11/11	38.5	18.34	62.2	18.32	18.30	-23.7	1,565	-1.51%
2024/11/08	22.3	18.03	23.4	18.23	17.90	-1.1	1,549	-0.07%
2024/11/07	5.8	18.13	13.3	18.17	18.20	-7.5	1,549	-0.49%
2024/11/06	11	18.05	4	18.01	18.10	7	1,546	0.45%
2024/11/05	7	18.10	18.2	18.10	17.95	-11.1	1,569	-0.71%
2024/11/04	21.1	18.00	17	18.06	17.80	4.1	1,628	0.25%
2024/11/01	17	17.73	32.3	17.89	18.10	-15.3	1,709	-0.89%
2024/10/30	20.1	17.71	20	17.66	17.45	0.1	1,713	0.01%
2024/10/29	19	17.70	63.2	17.59	17.55	-44.2	1,727	-2.56%
2024/10/28	15.2	17.82	15	17.95	17.90	0.2	1,722	0.01%
2024/10/25	24	17.82	42	17.92	17.80	-18	1,733	-1.04%
2024/10/24	33	17.79	37.5	17.92	17.75	-4.5	1,742	-0.26%
2024/10/23	13	17.92	8	18.03	17.85	5	1,751	0.29%
2024/10/22	28.1	17.98	47.1	18.03	17.90	-19	1,765	-1.08%
2024/10/21	9	17.93	11	18.05	18.05	-2	1,799	-0.11%
2024/10/18	12	17.92	4.2	17.95	17.90	7.9	1,838	0.43%
2024/10/17	7.1	18.10	7	18.09	18.10	0.1	1,863	0.01%
2024/10/16	11.2	17.78	11	17.82	17.85	0.2	1,869	0.01%
2024/10/15	7	17.88	11.2	17.95	17.80	-4.2	1,875	-0.22%
2024/10/14	21.2	17.90	4	17.89	17.90	17.2	1,900	0.91%
2024/10/11	22.2	17.85	9.2	17.84	17.80	13	1,922	0.67%
2024/10/09	19.6	17.90	8.1	17.94	17.80	11.5	1,947	0.59%
2024/10/08	12	18.20	30	18.28	18.15	-18	1,973	-0.91%
2024/10/07	17.7	18.15	18	18.11	18.15	-0.3	2,046	-0.01%
2024/10/04	58.2	18.42	111	18.37	18.35	-52.8	2,137	-2.47%	大賣/
2024/10/01	35	19.14	93.1	19.12	19.15	-58.1	2,142	-2.71%
2024/09/30	168.7	19.47	126.3	19.31	19.00	42.5	2,182	1.95%	大買/大賣/
2024/09/27	175.8	19.13	348.9	19.10	19.35	-173.2	2,176	-7.96%	大買/大賣/鉅額交易
2024/09/26	129.1	18.32	61.5	18.17	18.00	67.6	2,080	3.25%	大買/
2024/09/25	109.5	18.22	46.2	18.22	18.25	63.2	2,074	3.05%	大買/
2024/09/24	51.5	17.99	75.7	18.03	18.20	-24.2	2,055	-1.18%
2024/09/23	5	17.47	12	17.49	17.50	-7	2,024	-0.35%
2024/09/20	96.3	17.40	14	17.59	17.30	82.3	2,057	4.00%
2024/09/19	15.5	17.37	16.1	17.42	17.40	-0.5	2,094	-0.03%
2024/09/18	24.4	17.36	18.4	17.46	17.30	6	2,127	0.28%
2024/09/16	26.2	17.34	5	17.33	17.35	21.2	2,187	0.97%
2024/09/13	9	17.16	3.1	17.17	17.15	5.9	2,216	0.27%
2024/09/12	13.4	17.16	6	17.23	17.10	7.4	2,292	0.32%
2024/09/11	10.2	17.02	38	17.00	17.05	-27.8	2,345	-1.18%
2024/09/10	33.8	16.99	7.4	17.04	16.80	26.4	2,413	1.09%
2024/09/09	8.2	16.93	12.2	17.03	17.10	-3.9	2,494	-0.16%
2024/09/06	16	17.23	7.4	17.23	17.20	8.7	2,616	0.33%
2024/09/05	38.4	17.35	21.1	17.29	17.20	17.3	3,001	0.58%
2024/09/04	41.1	17.15	4.3	17.12	17.15	36.8	3,373	1.09%
2024/09/03	9.5	17.98	4.1	18.09	17.90	5.4	3,563	0.15%
2024/09/02	5.9	18.04	11	18.16	18.00	-5.1	4,103	-0.12%
2024/08/30	14.2	18.31	10.9	18.34	18.25	3.4	4,501	0.07%
2024/08/29	2.4	18.06	5	18.03	18.10	-2.6	4,581	-0.06%
2024/08/28	10.7	18.20	5.5	18.17	18.10	5.2	4,733	0.11%
2024/08/27	12.8	18.38	5	18.30	18.35	7.8	4,980	0.16%
2024/08/26	14.2	18.56	58.4	18.37	18.50	-44.2	5,268	-0.84%
2024/08/23	18.1	17.69	8.3	17.82	17.85	9.8	6,004	0.16%
2024/08/22	3	17.90	23.5	17.95	17.95	-20.5	6,682	-0.31%
2024/08/21	16.2	17.75	30.5	17.70	17.80	-14.2	6,855	-0.21%
2024/08/20	30.3	17.88	21	17.91	17.80	9.3	6,875	0.14%
2024/08/19	19.3	17.90	12.1	17.93	17.90	7.2	6,897	0.10%
2024/08/16	29.5	17.94	11.8	17.88	17.85	17.7	6,943	0.26%
2024/08/15	9.2	17.98	22.5	18.02	17.95	-13.3	6,981	-0.19%
2024/08/14	19.1	17.84	18	17.88	17.75	1.1	7,023	0.02%
2024/08/13	49.7	17.84	9	17.77	17.70	40.7	7,114	0.57%
2024/08/12	13.4	18.07	32.5	18.11	18.05	-19.1	7,248	-0.26%
2024/08/09	15.1	17.94	20.1	17.97	17.75	-5	7,556	-0.07%
2024/08/08	14.3	17.74	12.1	17.81	17.75	2.2	8,069	0.03%
2024/08/07	25	17.78	59.4	17.83	18.15	-34.4	8,507	-0.40%
2024/08/06	90.5	17.20	62.1	17.13	17.00	28.4	8,793	0.32%
2024/08/05	74.6	17.41	53.1	17.31	17.05	21.5	8,888	0.24%
2024/08/02	73.6	19.14	72.2	19.28	18.85	1.5	9,122	0.02%
2024/08/01	7.5	19.28	9.3	19.28	19.35	-1.8	9,155	-0.02%
2024/07/31	9.3	19.14	19.5	19.19	19.10	-10.2	9,167	-0.11%
2024/07/30	8.2	18.82	25.2	18.86	19.10	-17	9,205	-0.18%
2024/07/29	31.1	18.80	25.9	18.77	18.70	5.2	9,244	0.06%
2024/07/26	15.3	18.79	8.1	18.80	18.95	7.2	9,398	0.08%
2024/07/23	10.3	19.17	17.1	19.19	19.20	-6.8	9,472	-0.07%
2024/07/22	28.4	18.85	48.1	18.85	19.00	-19.6	9,545	-0.21%
2024/07/19	87.6	19.30	67.8	19.28	19.20	19.8	9,510	0.21%
2024/07/18	36.3	19.73	29	19.89	19.80	7.3	9,483	0.08%
2024/07/17	27	19.92	27	19.94	19.90	0	9,466	0.00%
2024/07/16	38.3	19.99	16.2	19.99	19.90	22	9,503	0.23%
2024/07/15	43.9	19.91	27.3	19.89	19.90	16.6	9,605	0.17%
2024/07/12	27.3	19.99	27.2	20.02	19.95	0.1	9,590	0.00%
2024/07/11	27.1	20.02	33.2	20.10	20.15	-6.1	9,583	-0.06%
2024/07/10	40.2	19.96	5.7	19.97	19.90	34.6	9,594	0.36%
2024/07/09	112.4	20.18	459.3	20.15	20.00	-346.9	9,601	-3.61%	大買/大賣/鉅額交易
2024/07/08	80.1	20.58	125.3	20.59	20.55	-45.1	9,615	-0.47%	大賣/
2024/07/05	57.4	21.33	35.6	21.32	21.35	21.8	9,522	0.23%
2024/07/04	253.5	21.85	63.3	21.72	21.60	190.2	9,483	2.01%	大買/鉅額交易
2024/07/03	76.1	22.14	181.7	22.15	22.25	-105.6	9,433	-1.12%	大賣/鉅額交易
2024/07/02	91.8	21.43	118.9	21.43	21.55	-27.1	9,314	-0.29%	大賣/
2024/07/01	25.4	21.09	56.1	21.04	20.85	-30.7	9,202	-0.33%
2024/06/28	69.6	21.31	33.2	21.30	21.15	36.3	9,173	0.40%
2024/06/27	20.8	21.18	47.8	21.20	21.05	-27	9,152	-0.29%
2024/06/26	17.9	21.33	57.4	21.26	21.20	-39.5	9,130	-0.43%
2024/06/25	26.1	20.95	60.8	21.15	21.35	-34.7	9,104	-0.38%
2024/06/24	60.7	20.97	57.6	20.93	20.85	3.1	9,074	0.03%
2024/06/21	108.4	21.28	96.3	21.34	21.10	12.1	9,069	0.13%	大買/
2024/06/20	41.1	21.15	53.5	21.18	21.15	-12.4	9,020	-0.14%
2024/06/19	128.5	21.32	88.9	21.37	21.05	39.6	8,996	0.44%	大買/
2024/06/18	192.9	21.22	42.4	21.31	21.45	150.5	8,928	1.69%	大買/鉅額交易
2024/06/17	189	21.20	42.3	21.23	21.15	146.7	8,899	1.65%	大買/鉅額交易
2024/06/14	110.6	21.04	91.3	21.08	21.30	19.3	8,865	0.22%	大買/
2024/06/13	200.3	20.80	89.3	20.86	20.70	110.9	8,797	1.26%	大買/鉅額交易
2024/06/12	401.3	21.40	504.8	21.44	20.55	-103.5	8,707	-1.19%	大買/大賣/鉅額交易
2024/06/11	610.7	23.93	628.5	23.26	22.60	-17.7	8,327	-0.21%	大買/大賣/
2024/06/07	284.8	24.07	294.9	24.08	24.20	-10.1	7,965	-0.13%	大買/大賣/
2024/06/06	965.5	24.49	879.6	24.40	24.20	85.9	7,763	1.11%	大買/大賣/
2024/06/05	533.7	23.77	656.4	23.85	24.15	-122.8	7,248	-1.69%	大買/大賣/鉅額交易
2024/06/04	79.4	22.59	114.8	22.62	22.45	-35.4	6,881	-0.51%	大賣/
2024/06/03	156.6	23.10	221.8	23.13	22.90	-65.2	6,814	-0.96%	大買/大賣/
2024/05/31	427	23.59	347.6	23.74	23.15	79.4	6,685	1.19%	大買/大賣/
2024/05/30	550.1	23.90	612	23.92	23.45	-61.9	6,477	-0.95%	大買/大賣/
2024/05/29	1,237.1	24.31	1,152.3	24.34	23.60	84.8	6,203	1.37%	大買/大賣/
2024/05/28	864.7	23.52	839.9	23.40	23.65	24.7	5,445	0.45%	大買/大賣/
2024/05/27	196.6	21.84	429.5	21.93	21.80	-232.9	4,830	-4.82%	大買/大賣/鉅額交易
2024/05/24	36.1	20.81	40.2	20.81	20.75	-4.1	4,675	-0.09%
2024/05/23	56.3	20.73	30.6	20.82	20.60	25.7	4,677	0.55%
2024/05/22	141.2	21.01	115.5	21.10	21.15	25.7	4,666	0.55%	大買/大賣/
2024/05/21	114.4	20.60	78.6	20.57	20.55	35.8	4,653	0.77%	大買/
2024/05/20	164.9	21.10	101.8	21.04	20.90	63.1	4,684	1.35%	大買/大賣/
2024/05/17	327.8	21.46	156.6	21.24	21.30	171.3	4,658	3.68%	大買/大賣/鉅額交易
2024/05/16	205.3	21.74	225.4	21.81	21.95	-20.1	4,568	-0.44%	大買/大賣/
2024/05/15	561.2	22.09	450.9	21.89	21.70	110.3	4,428	2.49%	大買/大賣/鉅額交易
2024/05/14	582.6	21.74	676.1	21.88	22.00	-93.5	4,119	-2.27%	大買/大賣/
2024/05/13	576.6	21.65	557.2	21.49	21.35	19.4	3,602	0.54%	大買/大賣/
2024/05/10	359.6	20.57	440.1	20.72	20.75	-80.5	3,189	-2.52%	大買/大賣/
2024/05/09	132.1	20.34	218.5	20.32	20.30	-86.3	2,889	-2.99%	大買/大賣/
2024/05/08	513.1	20.67	475.9	20.59	19.85	37.2	2,730	1.36%	大買/大賣/
2024/05/07	72.9	19.72	93.4	19.75	19.70	-20.5	2,422	-0.84%
2024/05/06	52.4	19.36	26.6	19.41	19.40	25.8	2,373	1.09%
2024/05/03	165.3	19.65	19.2	19.82	19.55	146.1	2,347	6.23%	大買/鉅額交易
2024/05/02	117.8	19.82	67.9	19.83	19.70	50	2,310	2.16%	大買/
2024/04/30	241.6	20.05	135.1	20.12	20.10	106.4	2,282	4.66%	大買/大賣/鉅額交易
2024/04/29	112.5	19.73	87.5	19.67	19.55	24.9	2,135	1.17%	大買/
2024/04/26	94	19.21	128.9	19.20	19.35	-34.9	2,060	-1.69%	大賣/
2024/04/25	33.5	18.66	10	18.74	18.60	23.5	1,981	1.18%
2024/04/24	16.1	18.64	37.9	18.76	18.85	-21.8	1,990	-1.10%
2024/04/23	8	18.64	14.8	18.64	18.75	-6.8	2,006	-0.34%
2024/04/22	47.3	18.95	58.6	19.05	18.55	-11.3	2,014	-0.56%
2024/04/19	109	18.71	123.9	18.80	18.55	-15	1,982	-0.75%	大買/大賣/
2024/04/18	48.4	18.44	17	18.51	18.40	31.4	1,890	1.66%
2024/04/17	34.7	18.45	16	18.53	18.45	18.7	1,895	0.98%
2024/04/16	47.8	18.54	74.5	18.52	18.40	-26.7	1,925	-1.39%
2024/04/15	37.3	19.37	52.6	19.44	19.30	-15.3	1,958	-0.78%
2024/04/12	77.8	19.29	92.9	19.28	19.45	-15.1	1,975	-0.76%
2024/04/11	3.4	18.55	24.3	18.65	18.65	-20.8	1,996	-1.04%
2024/04/10	40.7	18.60	6.1	18.58	18.55	34.7	2,156	1.61%
2024/04/09	18	18.70	30.4	18.71	18.65	-12.4	2,212	-0.56%
2024/04/08	15.1	18.25	36.3	18.29	18.45	-21.1	2,280	-0.93%
2024/04/03	24.5	18.36	22.3	18.40	18.35	2.2	2,287	0.09%
2024/04/02	21.4	18.48	10	18.48	18.45	11.4	2,310	0.49%
2024/04/01	8.1	18.59	15	18.59	18.60	-6.9	2,362	-0.29%
2024/03/29	15.4	18.44	14.1	18.50	18.45	1.3	2,439	0.06%
2024/03/28	39.7	18.49	3	18.50	18.40	36.7	2,567	1.43%
2024/03/27	23.2	18.46	16.5	18.50	18.45	6.7	2,659	0.25%
2024/03/26	49	18.72	43.6	18.62	18.55	5.4	2,817	0.19%
2024/03/25	20.3	18.99	11	19.01	19.05	9.3	2,837	0.33%
2024/03/22	5.6	18.99	26.1	18.97	19.05	-20.5	2,906	-0.71%
2024/03/21	16.5	19.07	33	19.07	19.05	-16.5	3,085	-0.53%
2024/03/20	28.2	19.28	35.1	19.18	19.05	-6.9	3,121	-0.22%
2024/03/19	40	19.52	60.5	19.56	19.45	-20.5	3,173	-0.65%
2024/03/18	18.3	19.18	42.3	19.10	19.20	-24	3,222	-0.75%
2024/03/15	58.5	18.92	31.3	19.07	19.65	27.2	3,269	0.83%
2024/03/14	24.2	19.45	29	19.43	19.35	-4.8	3,293	-0.14%
2024/03/13	36.6	19.53	6	19.53	19.40	30.6	3,451	0.89%
2024/03/12	18.4	19.86	17	19.90	19.85	1.3	3,653	0.04%
2024/03/11	28.2	19.86	46	19.93	19.85	-17.8	3,991	-0.45%
2024/03/08	17.4	19.44	26.7	19.49	19.45	-9.3	5,408	-0.17%
2024/03/07	31.4	19.64	27.8	19.57	19.50	3.6	5,923	0.06%
2024/03/06	53.8	19.87	21	19.90	19.80	32.8	6,307	0.52%
2024/03/05	43.8	20.05	77.9	20.11	20.10	-34.1	6,441	-0.53%
2024/03/04	53.5	19.91	20	19.81	19.80	33.6	7,003	0.48%
2024/03/01	52	19.87	37.6	19.90	20.00	14.4	7,171	0.20%
2024/02/29	60.4	20.00	53.4	20.01	20.10	7	7,190	0.10%
2024/02/27	27.7	19.47	14	19.48	19.30	13.6	7,128	0.19%
2024/02/26	20.6	19.90	31.3	19.95	19.80	-10.8	7,127	-0.15%
2024/02/23	74.4	19.91	82.6	19.78	19.65	-8.1	7,108	-0.11%
2024/02/22	61.5	20.15	73.3	20.11	20.10	-11.9	7,088	-0.17%
2024/02/21	108.3	20.17	63.8	20.15	20.05	44.4	7,042	0.63%	大買/
2024/02/20	39	19.71	37	19.73	19.70	1.9	6,968	0.03%
2024/02/19	16.7	19.38	24.7	19.34	19.40	-8	6,946	-0.12%
2024/02/16	14.2	19.26	24.5	19.29	19.20	-10.4	6,943	-0.15%
2024/02/15	16.1	18.79	40	18.92	19.05	-23.9	6,941	-0.34%
2024/02/05	21.6	18.82	14.4	18.90	18.85	7.2	6,951	0.10%
2024/02/02	56.2	19.08	19	19.08	19.05	37.2	6,947	0.54%
2024/02/01	17.1	19.54	24	19.54	19.55	-6.9	6,923	-0.10%
2024/01/31	9.1	19.28	13	19.28	19.40	-3.9	6,913	-0.06%
2024/01/30	13.2	19.36	8	19.40	19.35	5.2	6,918	0.07%
2024/01/29	12.2	19.53	19.2	19.56	19.65	-7	6,912	-0.10%
2024/01/26	26	19.40	24.2	19.52	19.35	1.9	6,923	0.03%
2024/01/25	33.1	19.57	23	19.48	19.40	10.1	6,925	0.15%
2024/01/24	46.1	19.84	40.2	19.87	19.70	6	6,922	0.09%
2024/01/23	62.8	19.73	49.1	19.58	19.60	13.7	6,912	0.20%
2024/01/22	13.1	19.44	16.1	19.41	19.45	-3	6,907	-0.04%
2024/01/19	31.3	19.29	26.2	19.25	19.25	5.1	6,894	0.07%
2024/01/18	7.2	19.31	18	19.23	19.35	-10.8	6,893	-0.16%
2024/01/17	36.7	19.14	14.4	19.16	19.10	22.3	6,882	0.32%
2024/01/16	37.7	19.62	18.5	19.56	19.50	19.2	6,859	0.28%
2024/01/15	33.2	20.06	26.1	20.17	20.00	7.1	6,851	0.10%
2024/01/12	29.2	20.05	25.2	20.13	20.00	4	6,861	0.06%
2024/01/11	18.3	19.88	12	19.99	19.90	6.3	6,897	0.09%
2024/01/10	87.1	19.87	47.3	19.89	19.80	39.8	6,925	0.58%
2024/01/09	85.6	20.47	57	20.57	20.30	28.6	6,893	0.42%
2024/01/08	61	21.36	41	21.33	21.30	20	6,839	0.29%
2024/01/05	90.3	21.57	91.1	21.59	21.70	-0.8	6,793	-0.01%
2024/01/04	169.2	21.60	180.9	21.58	21.55	-11.6	6,685	-0.17%	大買/大賣/
2024/01/03	36.8	20.99	30.2	20.97	20.95	6.6	6,539	0.10%
2024/01/02	63.6	21.15	52.3	21.05	20.75	11.3	6,532	0.17%
2023/12/29	21.3	20.60	15.1	20.63	20.55	6.2	6,453	0.10%
2023/12/28	23.7	20.64	14	20.64	20.55	9.7	6,461	0.15%
2023/12/27	32.4	20.98	58.6	20.96	20.90	-26.2	6,449	-0.41%
2023/12/26	58.3	20.90	54.1	20.93	20.95	4.3	6,427	0.07%
2023/12/25	202.2	20.88	130.5	20.91	20.40	71.7	6,355	1.13%	大買/大賣/
2023/12/22	141.8	21.92	111.3	21.89	21.90	30.5	6,274	0.49%	大買/大賣/
2023/12/21	167.6	22.02	134.2	21.98	22.10	33.5	6,181	0.54%	大買/大賣/
2023/12/20	37.3	21.32	312.1	21.32	21.45	-274.8	6,018	-4.57%	大賣/鉅額交易
2023/12/19	157.8	21.59	133.8	21.50	21.40	24	5,989	0.40%	大買/大賣/
2023/12/18	246.9	21.72	133.2	21.60	21.70	113.7	5,966	1.90%	大買/大賣/鉅額交易
2023/12/15	30.4	21.25	43.8	21.26	21.25	-13.4	5,984	-0.22%
2023/12/14	69.9	21.28	65.4	21.31	21.10	4.5	6,033	0.07%
2023/12/13	67	21.87	69.5	21.87	21.65	-2.5	6,061	-0.04%
2023/12/12	63.4	21.83	60.3	21.96	21.65	3.1	6,318	0.05%
2023/12/11	79.8	22.06	37.3	21.99	22.00	42.5	6,362	0.67%
2023/12/08	202.8	22.33	207.9	22.20	22.15	-5.2	6,290	-0.08%	大買/大賣/
2023/12/07	197	22.69	273.8	22.72	22.50	-76.8	6,127	-1.25%	大買/大賣/
2023/12/06	654.2	23.45	706.5	23.49	23.55	-52.2	5,917	-0.88%	大買/大賣/
2023/12/05	2,978.8	24.41	2,406.8	24.09	24.00	572	5,593	10.23%	大買/大賣/鉅額交易
2023/12/04	513.1	22.50	866.4	22.77	23.35	-353.3	4,171	-8.47%	大買/大賣/鉅額交易
2023/12/01	400.2	21.06	504.4	21.02	21.25	-104.2	3,637	-2.86%	大買/大賣/鉅額交易
2023/11/30	158.7	20.28	185.4	20.24	19.95	-26.7	3,249	-0.82%	大買/大賣/
2023/11/29	549.5	19.81	384.7	19.77	19.80	164.8	3,115	5.29%	大買/大賣/鉅額交易
2023/11/28	103	19.39	361	19.82	20.20	-258	2,523	-10.22%	大買/大賣/鉅額交易
2023/11/27	142.3	18.88	80.1	18.51	18.40	62.3	2,339	2.66%	大買/
2023/11/24	16.2	18.07	9.1	18.12	18.05	7.1	2,319	0.31%
2023/11/22	20	17.94	19	17.96	17.85	1	2,358	0.04%
2023/11/21	1.6	17.92	13.2	17.97	17.95	-11.6	2,395	-0.49%
2023/11/20	6.6	17.84	56.3	17.88	17.85	-49.7	2,450	-2.03%
2023/11/17	39.9	18.05	16	18.06	18.00	23.9	2,569	0.93%
2023/11/16	10.4	17.83	45	17.80	17.85	-34.6	2,711	-1.28%
2023/11/15	4.4	17.62	26.3	17.60	17.65	-21.9	3,188	-0.69%
2023/11/14	14.5	17.48	13	17.50	17.45	1.5	3,318	0.04%
2023/11/13	45.9	17.39	14	17.36	17.30	31.8	3,343	0.95%
2023/11/10	40.5	17.66	14	17.60	17.60	26.5	3,337	0.79%
2023/11/09	20.1	17.76	9	17.75	17.75	11.1	3,359	0.33%
2023/11/08	10.6	17.88	5	17.93	17.85	5.6	3,395	0.16%
2023/11/07	38.3	17.95	14.3	17.95	17.90	23.9	3,521	0.68%
2023/11/06	22.5	18.13	13.3	18.15	18.20	9.2	3,529	0.26%
2023/11/03	3.4	18.24	35.1	18.23	18.15	-31.7	3,537	-0.90%
2023/11/02	6.3	18.01	8	18.06	18.10	-1.7	3,540	-0.05%
2023/11/01	17.5	17.74	4	17.76	17.80	13.5	3,551	0.38%
2023/10/31	36.6	17.86	23	17.91	17.70	13.6	3,556	0.38%
2023/10/30	18.2	18.00	18.2	18.08	18.15	0.1	3,575	0.00%
2023/10/27	6.3	18.10	10	18.21	18.10	-3.7	3,587	-0.10%
2023/10/26	22.6	18.06	2.3	18.07	18.05	20.3	3,629	0.56%
2023/10/25	20.9	18.26	9.1	18.24	18.25	11.8	3,725	0.32%
2023/10/24	26.5	18.19	1.1	18.17	18.25	25.3	3,782	0.67%
2023/10/23	8.8	18.22	8.3	18.25	18.25	0.6	3,799	0.02%
2023/10/20	39.4	18.30	12.2	18.46	18.60	27.2	3,806	0.71%
2023/10/19	47.1	18.87	40	18.90	18.80	7.1	3,831	0.19%
2023/10/18	31.4	18.61	25	18.53	18.55	6.4	3,807	0.17%
2023/10/17	20.9	18.63	3.1	18.62	18.55	17.8	3,792	0.47%
2023/10/16	25	18.72	6.6	18.72	18.70	18.4	3,798	0.48%
2023/10/13	9.3	19.10	9	19.14	18.95	0.3	3,845	0.01%
2023/10/12	7.7	19.14	7.1	19.17	19.15	0.6	3,876	0.02%
2023/10/11	9.1	19.23	25	19.28	19.10	-15.9	3,896	-0.41%
2023/10/06	65.3	19.65	64.3	19.58	19.60	1	3,913	0.02%
2023/10/05	17.3	19.22	12.1	19.36	19.20	5.2	3,906	0.13%
2023/10/04	46.2	18.99	20	18.99	19.15	26.2	3,898	0.67%
2023/10/03	32.4	19.01	18	19.06	18.85	14.4	3,888	0.37%
2023/10/02	43.4	19.31	72.4	19.19	19.15	-29	3,882	-0.75%
2023/09/28	8	19.78	16	19.85	19.70	-8	3,856	-0.21%
2023/09/27	90.2	19.97	84	20.14	19.65	6.2	3,860	0.16%
2023/09/26	9.4	19.64	9	19.76	19.55	0.4	3,842	0.01%
2023/09/25	12.2	19.83	13	19.77	19.85	-0.8	3,897	-0.02%
2023/09/22	45	19.87	21	19.87	19.90	24	3,917	0.61%
2023/09/21	51.8	20.19	37	20.18	20.00	14.8	3,909	0.38%
2023/09/20	174	20.95	206.5	20.82	20.45	-32.5	3,869	-0.84%	大買/大賣/
2023/09/19	41.1	20.77	65.3	20.84	20.65	-24.3	3,679	-0.66%
2023/09/18	123.2	20.63	100.5	20.66	20.55	22.7	3,597	0.63%	大買/
2023/09/15	334.7	20.67	348.7	20.73	20.55	-14.1	3,512	-0.40%	大買/大賣/
2023/09/14	230.1	19.73	227.4	19.74	19.75	2.7	3,182	0.09%	大買/大賣/
2023/09/13	9.2	18.83	23.1	18.84	18.95	-13.9	3,091	-0.45%
2023/09/12	10.3	18.86	29.3	18.86	18.90	-19	3,116	-0.61%
2023/09/11	17.3	18.88	7.1	18.88	18.80	10.2	3,136	0.32%
2023/09/08	21.3	19.20	31	19.23	19.05	-9.7	3,176	-0.31%
2023/09/07	27	18.98	40	18.90	18.90	-13	3,159	-0.41%
2023/09/06	19.2	19.36	10.3	19.41	19.20	8.9	3,152	0.28%
2023/09/05	15	19.43	22	19.42	19.45	-7	3,160	-0.22%
2023/09/04	60.3	19.38	45.4	19.31	19.35	14.8	3,185	0.47%
2023/09/01	23.7	19.10	69.3	19.07	19.05	-45.6	3,170	-1.44%
2023/08/31	8.6	19.18	11.1	19.23	19.15	-2.5	3,179	-0.08%
2023/08/30	44.3	19.42	23.5	19.37	19.25	20.8	3,199	0.65%
2023/08/29	28.9	19.53	43.7	19.52	19.65	-14.8	3,199	-0.46%
2023/08/28	55.3	19.22	50.5	19.21	19.15	4.8	3,217	0.15%
2023/08/25	176.7	19.72	100.6	19.65	19.65	76.1	3,188	2.39%	大買/
2023/08/24	74.1	19.75	61.5	19.81	19.70	12.6	3,164	0.40%
2023/08/23	185.8	20.51	195.1	20.24	20.25	-9.4	3,126	-0.30%	大買/大賣/
2023/08/22	194.4	20.16	286.3	20.30	20.45	-91.9	3,054	-3.01%	大買/大賣/
2023/08/21	1,071.9	20.46	908.8	20.24	20.10	163.1	2,924	5.58%	大買/大賣/鉅額交易
2023/08/18	131	19.61	177.5	20.14	20.40	-46.5	2,443	-1.90%	大買/大賣/
2023/08/17	45	18.48	39.8	18.40	18.55	5.2	2,310	0.22%
2023/08/16	28.7	18.11	25.5	18.09	18.00	3.2	2,295	0.14%
2023/08/15	19.2	18.14	52	18.14	18.15	-32.8	2,295	-1.43%
2023/08/14	79	17.71	65.1	17.67	17.55	14	2,277	0.61%
2023/08/11	53.8	17.93	60	18.03	18.10	-6.2	2,244	-0.27%
2023/08/10	13.5	18.72	2	18.73	18.70	11.5	2,124	0.54%
2023/08/09	29.7	18.92	4	18.86	18.85	25.7	2,121	1.21%
2023/08/08	21.2	19.10	13	19.14	19.00	8.2	2,113	0.39%
2023/08/07	26.6	19.21	2.2	19.16	19.25	24.4	2,122	1.15%
2023/08/04	16.3	19.49	11.6	19.51	19.55	4.7	2,153	0.22%
2023/08/02	32.8	19.61	33.1	19.56	19.40	-0.2	2,161	-0.01%
2023/08/01	89.6	19.70	63.2	19.71	19.75	26.5	2,201	1.20%
2023/07/31	62.6	19.79	50.1	19.63	19.55	12.5	2,185	0.57%
2023/07/28	113.8	20.21	48.7	20.18	20.00	65.1	2,149	3.03%	大買/
2023/07/27	52.2	19.60	18	19.61	19.70	34.2	2,062	1.66%
2023/07/26	43.2	19.23	26	19.22	19.10	17.2	2,021	0.85%
2023/07/25	32.3	18.93	39.9	18.87	18.90	-7.6	2,016	-0.38%
2023/07/24	42.1	19.13	29	19.10	19.00	13.1	2,014	0.65%
2023/07/21	60.1	19.93	10.3	19.90	19.80	49.9	1,997	2.50%
2023/07/20	32.2	20.12	20	20.16	20.15	12.2	1,999	0.61%
2023/07/19	27.7	20.33	11	20.39	20.10	16.7	1,989	0.84%
2023/07/18	73.2	20.55	61.4	20.57	20.40	11.7	2,023	0.58%
2023/07/17	41.3	22.55	45.1	22.53	22.45	-3.8	1,979	-0.19%
2023/07/14	39.7	22.21	18	22.19	22.30	21.7	1,989	1.09%
2023/07/13	46.6	21.82	54	21.93	21.70	-7.4	2,005	-0.37%
2023/07/12	37	22.40	56.5	22.36	22.30	-19.5	2,005	-0.97%
2023/07/11	17.6	22.81	7.2	22.83	22.85	10.4	2,001	0.52%
2023/07/10	27.4	22.84	10	22.86	22.75	17.4	2,026	0.86%
2023/07/07	27.5	23.08	7.4	23.08	23.10	20.2	2,052	0.98%
2023/07/06	28	23.33	16.2	23.29	23.30	11.9	2,072	0.57%
2023/07/05	10.6	23.37	12.1	23.41	23.40	-1.5	2,125	-0.07%
2023/07/04	113.2	23.71	42.5	23.66	23.55	70.7	2,185	3.24%	大買/
2023/07/03	71.7	23.54	71.1	23.59	23.50	0.6	2,209	0.03%
2023/06/30	54.2	22.90	26.6	22.89	22.90	27.5	2,191	1.26%
2023/06/29	14.9	22.54	3.1	22.54	22.55	11.8	2,179	0.54%
2023/06/28	52	22.67	23.3	22.63	22.60	28.7	2,201	1.30%
2023/06/27	11.3	22.99	14	23.10	22.90	-2.7	2,254	-0.12%
2023/06/26	8.3	23.15	1.8	23.13	23.10	6.5	2,323	0.28%
2023/06/21	34.7	23.12	41	23.15	23.10	-6.3	2,359	-0.27%
2023/06/20	12.6	23.38	9	23.37	23.35	3.5	2,467	0.14%
2023/06/19	61.3	23.42	11.5	23.35	23.35	49.8	2,520	1.98%
2023/06/16	41.8	23.80	88.9	23.78	23.75	-47.1	2,554	-1.84%
2023/06/15	23	23.59	12	23.59	23.65	11	2,577	0.43%
2023/06/14	35.4	23.69	73.2	23.70	23.65	-37.8	2,633	-1.44%
2023/06/13	25.1	23.17	24	23.14	23.15	1.1	2,765	0.04%
2023/06/12	6.2	23.19	10.4	23.14	23.15	-4.2	3,031	-0.14%
2023/06/09	39.2	23.43	27.4	23.53	23.35	11.9	3,148	0.38%
2023/06/08	38.6	23.60	40.5	23.59	23.55	-1.9	3,264	-0.06%
2023/06/07	29.5	23.25	23	23.22	23.20	6.5	3,577	0.18%
2023/06/06	16	23.18	21.2	23.23	23.15	-5.2	3,690	-0.14%
2023/06/05	34.3	23.05	16	23.13	23.00	18.3	3,938	0.47%
2023/06/02	30.9	22.73	9.2	22.72	22.85	21.7	4,096	0.53%
2023/06/01	41.4	22.49	22	22.53	22.50	19.4	4,484	0.43%
2023/05/31	32.4	22.95	12.3	22.97	22.90	20	5,086	0.39%
2023/05/30	34.7	22.99	16.3	22.96	22.90	18.4	5,964	0.31%
2023/05/29	26.1	23.10	22.5	23.17	23.10	3.6	6,939	0.05%
2023/05/26	70.1	23.12	81.4	23.22	23.00	-11.3	8,096	-0.14%
2023/05/25	34.6	23.59	11	23.60	23.50	23.6	8,546	0.28%
2023/05/24	10	23.87	18.1	23.94	23.85	-8	8,656	-0.09%
2023/05/23	44.3	23.97	7.3	24.00	23.85	37	8,694	0.43%
2023/05/22	11	23.91	32.9	23.82	23.95	-21.9	8,707	-0.25%
2023/05/19	27.3	23.56	32	23.67	23.50	-4.7	8,705	-0.05%
2023/05/18	32.2	23.69	9.5	23.69	23.65	22.7	8,712	0.26%
2023/05/17	48.9	23.86	22.3	23.83	23.75	26.6	8,721	0.31%
2023/05/16	11.2	23.75	12.5	23.78	23.75	-1.3	8,744	-0.01%
2023/05/15	16.4	23.48	21	23.58	23.75	-4.6	8,803	-0.05%
2023/05/12	8.3	23.52	6.2	23.73	23.75	2.1	8,843	0.02%
2023/05/11	35.6	23.73	18.3	23.67	23.65	17.4	8,862	0.20%
2023/05/10	74.2	23.85	103.9	23.87	24.10	-29.7	8,858	-0.34%	大賣/
2023/05/09	24.3	23.37	10.6	23.52	23.30	13.6	8,828	0.15%
2023/05/08	116.4	23.57	33.6	23.75	23.40	82.8	8,844	0.94%	大買/
2023/05/05	31.7	24.35	28	24.40	24.40	3.7	8,932	0.04%
2023/05/04	26.8	24.37	16	24.34	24.35	10.8	8,990	0.12%
2023/05/03	36.9	24.33	17	24.31	24.30	19.9	9,031	0.22%
2023/05/02	42.1	24.67	18.2	24.68	24.65	24	9,054	0.26%
2023/04/28	21.2	25.11	29.9	25.14	25.10	-8.7	9,074	-0.10%
2023/04/27	7	24.62	17	24.65	24.60	-10	9,137	-0.11%
2023/04/26	22.7	24.30	21.4	24.26	24.40	1.3	9,140	0.01%
2023/04/25	33.4	24.88	11.1	25.10	24.55	22.3	9,128	0.24%
2023/04/24	34.4	25.35	43	25.34	25.25	-8.6	9,120	-0.09%
2023/04/21	52.8	25.80	33.7	25.95	25.50	19.2	9,128	0.21%
2023/04/20	27.4	26.32	28.5	26.47	26.30	-1.1	9,116	-0.01%
2023/04/19	67.5	26.48	100.4	26.42	26.35	-32.8	9,142	-0.36%
2023/04/18	53.9	27.18	27	27.21	26.75	26.9	9,138	0.29%
2023/04/17	26.4	27.26	44.3	27.34	27.30	-17.9	9,142	-0.20%
2023/04/14	18.6	26.93	25.2	26.91	27.10	-6.6	9,195	-0.07%
2023/04/13	28.7	26.91	26.1	26.99	26.85	2.6	9,191	0.03%
2023/04/12	44	26.94	43.2	26.94	26.95	0.8	9,219	0.01%
2023/04/11	48.2	27.06	18.4	27.16	27.05	29.8	9,229	0.32%
2023/04/10	76.7	27.29	40.7	27.38	27.10	35.9	9,280	0.39%
2023/04/07	45.4	27.11	47.4	27.09	27.25	-2	9,327	-0.02%
2023/04/06	71.8	26.69	47.4	26.73	26.60	24.3	9,454	0.26%
2023/03/31	37.7	26.31	38.1	26.41	26.30	-0.4	9,552	0.00%
2023/03/30	40.2	26.40	29.6	26.36	26.30	10.6	10,377	0.10%
2023/03/29	34.6	26.45	26.1	26.40	26.30	8.5	10,589	0.08%
2023/03/28	52.2	26.76	35.3	26.60	26.45	16.9	10,780	0.16%
2023/03/27	52.6	26.70	73.6	26.86	27.05	-21	10,957	-0.19%
2023/03/24	56.2	26.47	64	26.48	26.40	-7.8	11,421	-0.07%
2023/03/23	100.6	26.38	75.1	26.32	26.20	25.5	11,589	0.22%
2023/03/22	55.2	27.30	19.2	27.38	27.10	36	11,652	0.31%
2023/03/21	31.1	27.28	58.9	27.31	27.35	-27.8	11,700	-0.24%
2023/03/20	46.5	27.41	31.6	27.41	27.10	14.9	11,728	0.13%
2023/03/17	63.4	27.38	107.4	27.36	27.45	-44	11,858	-0.37%	大賣/
2023/03/16	170.9	27.99	178.4	27.62	27.20	-7.5	11,863	-0.06%	大買/大賣/
2023/03/15	254.1	28.62	224.9	28.38	28.10	29.2	11,814	0.25%	大買/大賣/
2023/03/14	148.4	28.53	95.9	28.56	28.55	52.6	11,682	0.45%	大買/
2023/03/13	77.9	28.65	93.4	28.64	28.85	-15.5	11,698	-0.13%
2023/03/10	250.2	29.27	176.3	29.36	28.65	73.9	11,695	0.63%	大買/大賣/
2023/03/09	84.1	29.53	79.9	29.60	29.45	4.2	11,772	0.04%
2023/03/08	259.5	29.44	317	29.38	29.20	-57.5	11,774	-0.49%	大買/大賣/
2023/03/07	198.6	30.26	192.2	30.21	30.15	6.4	11,672	0.05%	大買/大賣/
2023/03/06	573.6	30.28	401.5	30.34	30.50	172.1	11,831	1.45%	大買/大賣/鉅額交易
2023/03/03	622.9	30.14	687.9	30.19	30.80	-64.9	11,762	-0.55%	大買/大賣/
2023/03/02	1,054	29.66	1,378.9	29.74	29.70	-324.9	11,512	-2.82%	大買/大賣/鉅額交易
2023/03/01	1,396.2	28.86	1,097.6	28.68	28.40	298.5	10,692	2.79%	大買/大賣/鉅額交易
2023/02/24	1,343	27.62	1,374.9	27.72	28.60	-31.9	9,782	-0.33%	大買/大賣/
2023/02/23	508.8	25.87	489.6	26.01	26.10	19.3	8,677	0.22%	大買/大賣/
2023/02/22	134.1	24.67	126.7	24.69	24.60	7.5	8,298	0.09%	大買/大賣/
2023/02/21	58.5	24.30	41.5	24.23	24.35	17	8,256	0.21%
2023/02/20	26.7	23.92	27.6	23.90	23.95	-1	8,417	-0.01%
2023/02/17	24.4	23.75	8.3	23.76	23.70	16.1	8,808	0.18%
2023/02/16	14.1	23.80	42	23.80	23.80	-28	9,135	-0.31%
2023/02/15	27.8	23.56	41.1	23.63	23.60	-13.3	9,238	-0.14%
2023/02/14	35.7	23.54	41	23.59	23.55	-5.3	9,274	-0.06%
2023/02/13	88.8	23.44	22.8	23.45	23.35	66	9,331	0.71%
2023/02/10	62.8	24.16	38.1	24.11	24.05	24.7	9,472	0.26%
2023/02/09	33.2	24.65	35.1	24.64	24.50	-1.9	9,676	-0.02%
2023/02/08	31.2	24.68	4.1	24.68	24.65	27.1	9,803	0.28%
2023/02/07	31.1	24.75	29	24.73	24.70	2.1	9,825	0.02%
2023/02/06	34.9	24.89	18.4	24.84	24.85	16.4	9,893	0.17%
2023/02/03	100.1	25.44	133.2	25.51	25.25	-33	9,994	-0.33%	大賣/
2023/02/02	24.2	25.17	23.9	25.17	25.20	0.2	9,867	0.00%
2023/02/01	44	25.06	46.1	25.09	25.05	-2.1	9,828	-0.02%
2023/01/31	22	24.89	43.2	24.93	24.95	-21.2	9,801	-0.22%
2023/01/30	36	24.49	27.2	24.52	24.60	8.8	9,787	0.09%
2023/01/17	61.3	24.62	120.3	24.64	24.65	-59	9,777	-0.60%	大賣/
2023/01/16	31.1	23.96	23.5	24.06	24.05	7.6	9,731	0.08%
2023/01/13	25.7	24.09	21	24.16	24.00	4.7	9,736	0.05%
2023/01/12	12.8	24.13	13	24.18	24.05	-0.2	9,746	0.00%
2023/01/11	27.3	24.29	73	24.47	24.20	-45.7	9,747	-0.47%
2023/01/10	40.5	24.44	57.4	24.51	24.20	-16.9	9,755	-0.17%
2023/01/09	51.2	24.24	52.1	24.24	24.35	-0.9	9,774	-0.01%
2023/01/06	79.3	24.15	56	24.13	24.20	23.3	9,808	0.24%
2023/01/05	34.9	24.42	59.4	24.41	24.30	-24.5	9,838	-0.25%
2023/01/04	91.3	24.52	59	24.46	24.35	32.3	9,848	0.33%
2023/01/03	42.5	25.00	39	25.04	25.00	3.5	9,807	0.04%
2022/12/30	50.3	25.27	31.5	25.28	25.10	18.8	9,835	0.19%
2022/12/29	57.6	24.97	39	25.00	25.05	18.6	9,871	0.19%
2022/12/28	76.3	25.19	39.1	25.13	25.05	37.2	9,954	0.37%
2022/12/27	84.6	25.67	115.9	25.65	25.45	-31.3	9,993	-0.31%	大賣/
2022/12/26	209.3	25.75	125.7	25.65	25.60	83.5	9,946	0.84%	大買/大賣/
2022/12/23	91.8	26.35	108.6	26.42	26.45	-16.8	9,782	-0.17%	大賣/
2022/12/22	1,303	27.66	1,294	27.37	26.65	9	9,662	0.09%	大買/大賣/
2022/12/21	247.4	26.23	251	26.14	26.25	-3.6	8,896	-0.04%	大買/大賣/
2022/12/20	149.6	25.79	197.1	25.94	25.45	-47.6	8,722	-0.55%	大買/大賣/
2022/12/19	347.9	26.10	215.9	25.82	25.35	132	8,595	1.54%	大買/大賣/鉅額交易
2022/12/16	438.9	26.43	506.1	26.39	26.25	-67.2	8,458	-0.79%	大買/大賣/
2022/12/15	135.6	25.48	176	25.41	25.65	-40.4	8,039	-0.50%	大買/大賣/
2022/12/14	210.5	24.65	155.1	24.66	24.70	55.4	8,006	0.69%	大買/大賣/
2022/12/13	71.1	25.79	63.2	25.82	25.60	7.9	7,850	0.10%
2022/12/12	74.6	25.57	40	25.58	25.45	34.6	7,823	0.44%
2022/12/09	99.2	25.67	139.8	25.63	26.00	-40.5	7,872	-0.51%	大賣/
2022/12/08	33.2	25.00	38.7	24.98	25.05	-5.5	7,941	-0.07%
2022/12/07	83.5	25.25	170.4	25.27	25.10	-86.9	7,959	-1.09%	大賣/
2022/12/06	151.5	25.29	260.5	25.55	25.15	-109	7,863	-1.39%	大買/大賣/鉅額交易
2022/12/05	101.6	25.67	85.6	25.70	25.60	15.9	7,800	0.20%	大買/
2022/12/02	168.8	25.92	208.4	25.85	25.80	-39.6	7,704	-0.51%	大買/大賣/
2022/12/01	250.5	26.24	340.5	26.17	26.15	-90	7,618	-1.18%	大買/大賣/
2022/11/30	106.9	25.18	101.2	25.11	25.10	5.6	7,320	0.08%	大買/大賣/
2022/11/29	119.2	25.06	103.3	25.02	25.25	15.9	7,262	0.22%	大買/大賣/
2022/11/28	294.8	24.91	216.7	24.90	24.80	78.1	7,178	1.09%	大買/大賣/
2022/11/25	492.6	24.68	620.7	24.91	24.80	-128.1	6,882	-1.86%	大買/大賣/鉅額交易
2022/11/24	760.9	24.15	473.8	24.04	23.95	287.1	6,605	4.35%	大買/大賣/鉅額交易
2022/11/23	41	23.71	40.1	23.56	23.65	0.9	6,241	0.01%
2022/11/22	74.2	23.52	29.2	23.50	23.15	45	6,260	0.72%
2022/11/21	93.6	23.83	102	23.78	23.55	-8.4	6,216	-0.13%	大賣/
2022/11/18	131.1	24.53	111.3	24.37	24.20	19.8	6,163	0.32%	大買/大賣/
2022/11/17	77.6	25.12	83.1	25.15	25.00	-5.5	6,069	-0.09%
2022/11/16	192.2	25.08	115.2	25.08	24.95	77	6,012	1.28%	大買/大賣/
2022/11/15	200.2	24.97	203.9	25.06	24.95	-3.7	5,867	-0.06%	大買/大賣/
2022/11/14	197.5	24.09	266.2	24.02	24.50	-68.7	5,499	-1.25%	大買/大賣/
2022/11/11	70.2	23.21	45.2	23.31	22.90	25	5,274	0.47%
2022/11/10	46.1	23.24	56.2	23.24	23.00	-10.1	5,219	-0.19%
2022/11/09	107.3	23.24	60	23.28	23.35	47.2	5,225	0.90%	大買/
2022/11/08	151.3	23.49	172.4	23.58	23.20	-21.1	5,211	-0.41%	大買/大賣/
2022/11/07	99.3	22.86	110.2	23.09	23.50	-10.9	5,072	-0.21%	大賣/
2022/11/04	116.4	22.04	79.1	22.17	22.10	37.3	4,849	0.77%	大買/
2022/11/03	16.2	21.60	21	21.64	21.60	-4.8	4,732	-0.10%
2022/11/02	53	22.25	53	22.17	22.00	0	4,731	0.00%
2022/11/01	87.8	22.27	29.7	22.32	22.00	58.1	4,681	1.24%
2022/10/31	25.4	23.14	25	23.35	22.95	0.4	4,593	0.01%
2022/10/28	20.1	23.71	4	23.56	23.45	16.1	4,610	0.35%
2022/10/27	12.5	23.99	23.2	24.03	24.25	-10.7	4,627	-0.23%
2022/10/26	11.1	24.00	7	24.01	23.90	4.1	4,657	0.09%
2022/10/25	18	24.70	19.5	24.81	24.35	-1.5	4,668	-0.03%
2022/10/24	37.1	24.81	42.3	24.95	24.80	-5.2	4,708	-0.11%
2022/10/21	20	24.37	29.3	24.45	23.90	-9.3	4,699	-0.20%
2022/10/20	24.2	24.24	20	24.22	24.40	4.2	4,703	0.09%
2022/10/19	7.1	25.00	14.2	24.99	24.85	-7.1	4,701	-0.15%
2022/10/18	23.2	24.98	41.2	24.86	24.75	-18	4,725	-0.38%
2022/10/17	34.1	23.95	36.2	23.99	24.65	-2.1	4,804	-0.04%
2022/10/14	58.1	24.98	39	25.13	25.30	19.1	4,938	0.39%
2022/10/13	47.4	25.47	42.1	25.17	24.10	5.3	4,966	0.11%
2022/10/12	29.1	26.46	41	26.43	26.10	-11.9	5,050	-0.24%
2022/10/11	35.1	27.42	39.6	27.46	27.30	-4.5	5,033	-0.09%
2022/10/07	57.1	28.11	69.6	28.18	28.20	-12.5	5,016	-0.25%
2022/10/06	94.2	27.76	106.2	27.95	28.20	-12.1	5,012	-0.24%	大賣/
2022/10/05	128.4	27.73	168.9	27.84	27.80	-40.5	4,976	-0.81%	大買/大賣/
2022/10/04	84.2	26.62	116.7	26.59	27.05	-32.6	4,909	-0.66%	大賣/
2022/10/03	27	24.74	27.5	24.86	25.10	-0.5	4,834	-0.01%
2022/09/30	13	23.72	36.4	23.93	24.45	-23.4	4,871	-0.48%
2022/09/29	33.1	24.50	48	24.56	24.40	-14.9	4,901	-0.30%
2022/09/28	75.7	25.06	94.2	25.02	24.10	-18.5	4,936	-0.37%
2022/09/27	37.3	26.62	36	26.70	26.55	1.3	4,900	0.03%
2022/09/26	98.6	27.17	52	27.02	26.60	46.6	4,929	0.94%
2022/09/23	57.5	28.69	92.7	28.79	28.65	-35.2	4,933	-0.71%
2022/09/22	161.2	28.44	171.1	28.51	28.15	-9.9	4,893	-0.20%	大買/大賣/
2022/09/21	180.2	28.44	212.7	28.45	28.30	-32.5	4,823	-0.67%	大買/大賣/
2022/09/20	30	27.73	41	27.69	27.40	-11	4,735	-0.23%
2022/09/19	80.9	27.82	48.7	27.69	27.40	32.2	4,889	0.66%
2022/09/16	66	28.60	104	28.59	29.00	-38	4,918	-0.77%	大賣/
2022/09/15	178	28.18	180.4	28.28	28.40	-2.4	4,890	-0.05%	大買/大賣/
2022/09/14	102.2	26.84	87.5	26.88	27.15	14.7	4,792	0.31%	大買/
2022/09/13	26.2	26.97	23	26.82	26.70	3.2	4,781	0.07%
2022/09/12	54	27.23	67.9	27.21	27.05	-13.9	4,898	-0.28%
2022/09/08	39.2	26.63	17.3	26.60	26.45	21.9	4,919	0.45%
2022/09/07	32	26.54	29	26.66	26.90	3	4,965	0.06%
2022/09/06	101.7	27.05	112.9	27.14	27.15	-11.2	4,974	-0.23%	大買/大賣/
2022/09/05	51.2	26.50	93.4	26.57	26.10	-42.2	4,966	-0.85%
2022/09/02	94	26.77	47.6	26.72	26.20	46.4	5,028	0.92%
2022/09/01	57.9	27.64	34	27.52	27.35	23.9	5,040	0.47%
2022/08/31	61	28.09	92	28.00	28.25	-31	5,093	-0.61%
2022/08/30	56.6	28.38	23.6	28.46	28.40	33.1	5,074	0.65%
2022/08/29	141.2	28.53	77.8	28.47	28.30	63.4	5,086	1.25%	大買/
2022/08/26	51.1	30.52	48	30.63	30.40	3.1	5,111	0.06%
2022/08/25	26	30.43	29.1	30.50	30.45	-3.1	5,122	-0.06%
2022/08/24	45.3	30.54	35	30.47	30.25	10.3	5,203	0.20%
2022/08/23	32.4	30.54	56	30.56	30.50	-23.6	5,313	-0.44%
2022/08/22	51.6	30.79	48.1	30.87	30.70	3.5	5,367	0.07%
2022/08/19	67.8	32.05	45	32.03	31.85	22.8	5,425	0.42%
2022/08/18	112.2	32.34	107.3	32.38	32.35	4.9	5,535	0.09%	大買/大賣/
2022/08/17	44.1	31.87	62	31.82	31.90	-17.9	5,699	-0.31%
2022/08/16	51.1	31.58	56.4	31.55	31.15	-5.3	5,937	-0.09%
2022/08/15	73.2	31.66	65	31.81	32.10	8.2	6,298	0.13%
2022/08/12	23.2	32.10	52.2	31.89	32.15	-29	6,355	-0.46%
2022/08/11	15.2	31.55	12	31.64	31.30	3.2	6,388	0.05%
2022/08/10	21.5	31.19	40.3	31.32	31.25	-18.8	6,427	-0.29%
2022/08/09	42.3	30.81	38.1	30.90	31.05	4.2	6,501	0.06%
2022/08/08	63	30.14	72.2	30.43	30.50	-9.2	6,615	-0.14%
2022/08/05	33.4	30.36	64.7	30.45	30.50	-31.3	6,694	-0.47%
2022/08/04	62.3	29.56	50	29.67	29.85	12.3	6,843	0.18%
2022/08/03	49.6	30.18	37	30.26	30.05	12.6	6,942	0.18%
2022/08/02	54.2	30.81	20.5	30.83	30.70	33.7	7,204	0.47%
2022/08/01	54	31.41	99.6	31.65	31.90	-45.6	7,446	-0.61%
2022/07/29	40.3	31.83	38.4	31.89	31.55	1.9	7,651	0.02%
2022/07/28	50.2	31.59	28.5	31.48	31.40	21.7	7,832	0.28%
2022/07/27	14.2	31.55	42.3	31.55	31.75	-28.1	8,157	-0.34%
2022/07/26	29.1	31.37	28.1	31.38	31.25	1.1	8,303	0.01%
2022/07/25	47.3	31.70	52	31.83	31.70	-4.7	8,565	-0.05%
2022/07/22	128.8	32.23	146.1	32.49	32.40	-17.4	8,659	-0.20%	大買/大賣/
2022/07/21	216.6	32.48	212.6	32.45	32.25	4	8,824	0.04%	大買/大賣/
2022/07/20	136	31.70	79	31.45	31.05	57	8,884	0.64%	大買/
2022/07/19	127.5	33.22	114.5	33.26	33.30	13	9,059	0.14%	大買/大賣/
2022/07/18	25.7	31.99	41.5	32.13	31.95	-15.8	9,250	-0.17%
2022/07/15	70.5	31.51	27.2	31.43	31.40	43.3	10,030	0.43%
2022/07/14	48.4	31.83	56.3	31.92	32.15	-7.8	11,848	-0.07%
2022/07/13	53	31.70	61.5	31.79	31.65	-8.5	12,520	-0.07%
2022/07/12	82.3	30.97	33.5	30.83	30.40	48.7	12,663	0.38%
2022/07/11	80.1	32.47	74	32.48	32.45	6.1	13,093	0.05%
2022/07/08	85.1	32.75	133.5	32.84	32.75	-48.4	13,146	-0.37%	大賣/
2022/07/07	78.1	31.17	85.2	31.50	31.60	-7.1	13,115	-0.05%
2022/07/06	69.1	31.36	70.2	31.58	31.10	-1	13,094	-0.01%
2022/07/05	44.6	30.98	52.8	30.92	31.55	-8.3	13,081	-0.06%
2022/07/04	83.2	30.09	98	30.18	30.20	-14.8	13,091	-0.11%
2022/07/01	126.5	30.77	86.5	30.70	29.30	40	13,082	0.31%	大買/
2022/06/30	36	31.87	39.1	31.77	31.45	-3.1	13,010	-0.02%
2022/06/29	34.4	32.86	63	32.88	32.75	-28.6	12,971	-0.22%
2022/06/28	82.4	33.79	87.1	33.56	33.80	-4.7	12,960	-0.04%
2022/06/27	244.4	34.49	221.7	34.29	34.65	22.7	12,946	0.18%	大買/大賣/
2022/06/24	104.2	32.88	93	32.88	32.30	11.2	12,844	0.09%	大買/
2022/06/23	59.3	32.53	88.6	32.49	31.90	-29.3	12,823	-0.23%
2022/06/22	111	33.66	124.5	33.70	33.00	-13.5	12,847	-0.11%	大買/大賣/
2022/06/21	68.2	34.65	113.3	34.66	34.80	-45.1	12,780	-0.35%	大賣/
2022/06/20	159.2	35.35	99.4	35.31	34.00	59.7	12,761	0.47%	大買/
2022/06/17	78.4	37.60	83.9	37.67	37.65	-5.6	12,687	-0.04%
2022/06/16	116	38.95	123.7	38.84	37.50	-7.7	12,707	-0.06%	大買/大賣/
2022/06/15	67	39.84	50.5	39.81	39.50	16.5	12,767	0.13%
2022/06/14	126.4	39.22	89.1	39.47	39.60	37.3	12,968	0.29%	大買/
2022/06/13	169.4	40.52	95.5	40.65	40.05	73.9	13,235	0.56%	大買/
2022/06/10	165.3	42.28	83	42.31	42.30	82.3	13,667	0.60%	大買/
2022/06/09	170.6	43.25	114.4	43.14	43.10	56.1	14,312	0.39%	大買/大賣/
2022/06/08	47.3	44.66	44.2	44.69	44.35	3.1	15,286	0.02%
2022/06/07	61.5	44.55	59.2	44.65	44.60	2.3	16,911	0.01%
2022/06/06	134.5	45.13	125.3	45.22	44.50	9.2	17,329	0.05%	大買/大賣/
2022/06/02	45.1	44.98	61	45.06	44.95	-15.9	17,409	-0.09%
2022/06/01	87.3	44.90	120.4	45.11	44.95	-33.2	17,605	-0.19%	大賣/
2022/05/31	159.1	44.92	142	44.88	44.55	17.1	17,930	0.10%	大買/大賣/
2022/05/30	145.1	44.95	114.7	45.08	44.85	30.4	18,006	0.17%	大買/大賣/
2022/05/27	147.1	45.11	158.9	45.15	45.10	-11.8	18,173	-0.06%	大買/大賣/
2022/05/26	165.1	45.25	183.4	45.36	45.15	-18.3	18,374	-0.10%	大買/大賣/
2022/05/25	419.2	45.52	371.8	45.36	45.00	47.4	19,013	0.25%	大買/大賣/
2022/05/24	339.3	45.63	374.9	45.51	45.10	-35.6	19,477	-0.18%	大買/大賣/
2022/05/23	559.8	45.00	627.3	45.10	44.75	-67.5	19,728	-0.34%	大買/大賣/
2022/05/20	107.1	43.53	85.3	43.50	43.00	21.8	19,665	0.11%	大買/
2022/05/19	122.6	42.34	121.4	42.54	43.00	1.2	20,738	0.01%	大買/大賣/
2022/05/18	44.2	43.33	91.2	43.39	43.35	-47	21,265	-0.22%
2022/05/17	177.7	43.24	151.5	42.84	42.75	26.3	21,280	0.12%	大買/大賣/
2022/05/16	251.3	42.81	197.6	43.25	43.65	53.7	21,284	0.25%	大買/大賣/
2022/05/13	82.5	43.46	115.1	43.49	43.35	-32.7	21,195	-0.15%	大賣/
2022/05/12	160.2	44.29	137.8	44.08	42.75	22.4	21,177	0.11%	大買/大賣/
2022/05/11	150.9	44.70	125.5	44.61	44.80	25.3	21,046	0.12%	大買/大賣/
2022/05/10	419.1	45.60	436.6	45.41	45.20	-17.4	21,060	-0.08%	大買/大賣/
2022/05/09	360.2	45.87	325.1	45.42	44.40	35.2	20,835	0.17%	大買/大賣/
2022/05/06	253.1	46.07	201.3	46.24	46.25	51.9	20,764	0.25%	大買/大賣/
2022/05/05	276.7	46.22	245.6	46.05	46.25	31.1	20,663	0.15%	大買/大賣/
2022/05/04	370.5	45.87	316.7	45.85	45.30	53.9	20,480	0.26%	大買/大賣/
2022/05/03	249.8	43.94	168	44.10	44.05	81.8	20,208	0.40%	大買/大賣/
2022/04/29	209.2	44.68	301	44.83	44.50	-91.9	20,137	-0.46%	大買/大賣/
2022/04/28	119.9	43.04	74.2	43.09	42.45	45.7	19,944	0.23%	大買/
2022/04/27	272.9	43.33	265.6	43.61	43.15	7.3	19,857	0.04%	大買/大賣/
2022/04/26	207	44.58	163.6	44.15	43.40	43.4	19,656	0.22%	大買/大賣/
2022/04/25	201.3	45.55	122.6	45.56	45.25	78.8	19,467	0.40%	大買/大賣/
2022/04/22	291.3	49.18	253	49.14	48.70	38.3	19,228	0.20%	大買/大賣/
2022/04/21	987.2	49.61	922	49.57	49.00	65.2	18,969	0.34%	大買/大賣/
2022/04/20	1,209.9	49.80	1,398	50.49	48.25	-188.1	18,197	-1.03%	大買/大賣/鉅額交易
2022/04/19	586.6	47.79	644.6	47.63	47.25	-58	16,420	-0.35%	大買/大賣/
2022/04/18	173.3	46.20	191.3	46.00	45.40	-18	15,772	-0.11%	大買/大賣/
2022/04/15	387.1	46.07	425.2	45.93	45.60	-38.1	15,688	-0.24%	大買/大賣/
2022/04/14	88.8	44.21	136.5	44.22	44.10	-47.7	15,270	-0.31%	大賣/
2022/04/13	45.8	43.71	108.5	43.69	43.55	-62.7	15,274	-0.41%	大賣/
2022/04/12	33	42.30	54	42.40	42.95	-21	15,396	-0.14%
2022/04/11	59.1	43.17	79	42.86	42.65	-19.9	15,414	-0.13%
2022/04/08	53.7	42.68	146.5	42.77	42.90	-92.7	15,461	-0.60%	大賣/
2022/04/07	184.6	41.87	83.3	41.74	41.00	101.3	15,455	0.66%	大買/鉅額交易
2022/04/06	36.4	42.98	34.3	42.92	42.80	2.1	15,481	0.01%
2022/04/01	58.5	43.33	67.5	43.63	43.60	-9.1	15,596	-0.06%
2022/03/31	104.9	43.79	80.8	43.59	43.45	24.2	15,620	0.15%	大買/
2022/03/30	99.6	44.08	118.4	44.01	44.00	-18.8	15,630	-0.12%	大賣/
2022/03/29	163	44.30	141.2	44.18	44.10	21.8	15,639	0.14%	大買/大賣/
2022/03/28	118	43.41	138.8	43.46	44.05	-20.8	15,700	-0.13%	大買/大賣/
2022/03/25	136.1	43.44	119.6	43.20	43.10	16.5	15,880	0.10%	大買/大賣/
2022/03/24	106.7	44.70	70.3	44.57	44.45	36.5	15,869	0.23%	大買/
2022/03/23	47.3	45.14	65.9	45.09	44.90	-18.6	16,004	-0.12%
2022/03/22	149.1	45.18	97.2	44.98	44.90	51.9	16,094	0.32%	大買/
2022/03/21	102.4	45.17	163	45.29	45.40	-60.5	16,239	-0.37%	大買/大賣/
2022/03/18	177.6	44.96	167.3	44.94	45.00	10.3	16,282	0.06%	大買/大賣/
2022/03/17	282.9	45.38	295.4	45.55	45.80	-12.6	16,302	-0.08%	大買/大賣/
2022/03/16	771.7	45.30	799.9	44.93	44.45	-28.2	16,384	-0.17%	大買/大賣/
2022/03/15	834.7	46.66	795.3	45.92	45.20	39.4	16,604	0.24%	大買/大賣/
2022/03/14	1,002.9	48.56	975.8	48.38	47.80	27	16,799	0.16%	大買/大賣/
2022/03/11	1,532.4	47.70	1,394.9	47.67	48.15	137.4	16,313	0.84%	大買/大賣/鉅額交易
2022/03/10	1,965.5	47.52	2,169.7	47.77	47.10	-204.2	15,460	-1.32%	大買/大賣/鉅額交易
2022/03/09	470.9	43.79	563.8	43.76	45.10	-92.9	14,030	-0.66%	大買/大賣/
2022/03/08	154.6	42.39	221.2	41.91	41.00	-66.6	14,081	-0.47%	大買/大賣/
2022/03/07	227.9	44.28	205.3	43.98	43.05	22.6	13,978	0.16%	大買/大賣/
2022/03/04	296.9	45.49	337.1	45.56	45.25	-40.2	13,893	-0.29%	大買/大賣/
2022/03/03	173.8	45.08	253.2	45.05	44.95	-79.4	13,591	-0.58%	大買/大賣/
2022/03/02	280.8	45.23	305.7	45.10	44.50	-24.9	13,513	-0.18%	大買/大賣/
2022/03/01	221.7	44.79	235.3	44.77	44.80	-13.6	13,411	-0.10%	大買/大賣/
2022/02/25	682.6	45.99	969.9	45.86	44.50	-287.3	13,260	-2.17%	大買/大賣/鉅額交易
2022/02/24	727.2	44.66	780.2	44.55	43.95	-53	12,558	-0.42%	大買/大賣/
2022/02/23	753	44.12	816.1	44.15	44.10	-63.2	11,928	-0.53%	大買/大賣/
2022/02/22	402.3	43.02	382.8	42.67	41.95	19.5	11,487	0.17%	大買/大賣/
2022/02/21	2,184.8	46.26	1,853.1	45.82	43.80	331.7	11,259	2.95%	大買/大賣/鉅額交易
2022/02/18	462.4	42.27	579.5	42.49	44.30	-117.1	10,238	-1.14%	大買/大賣/鉅額交易
2022/02/17	88.3	40.80	49.5	40.85	40.30	38.7	9,889	0.39%
2022/02/16	83.3	40.55	95.2	40.74	41.00	-12	9,903	-0.12%
2022/02/15	66.1	39.89	103.3	39.87	39.70	-37.2	9,942	-0.37%	大賣/
2022/02/14	154.3	39.60	142.1	39.58	38.95	12.2	10,035	0.12%	大買/大賣/
2022/02/11	107.6	40.15	107.7	40.10	39.90	-0.1	10,082	0.00%	大買/大賣/
2022/02/10	117.1	40.08	125.8	40.13	40.45	-8.7	10,322	-0.08%	大買/大賣/
2022/02/09	78.5	39.08	87.8	39.10	39.20	-9.3	10,424	-0.09%
2022/02/08	246.7	38.97	217	38.94	38.95	29.7	10,534	0.28%	大買/大賣/
2022/02/07	181.8	38.19	147.1	38.00	39.05	34.7	10,725	0.32%	大買/大賣/
2022/01/26	25.3	35.71	39.2	35.73	35.60	-14	11,122	-0.13%
2022/01/25	83.4	35.91	47.9	35.65	35.30	35.5	11,231	0.32%
2022/01/24	46.1	36.47	62.1	36.42	37.05	-16.1	11,282	-0.14%
2022/01/21	111.1	37.41	72.9	37.30	36.70	38.2	11,408	0.33%	大買/
2022/01/20	38.1	38.30	30	38.38	38.50	8.1	11,467	0.07%
2022/01/19	83.8	38.97	41.9	38.69	38.45	41.9	11,563	0.36%
2022/01/18	29.5	39.78	43.6	39.90	39.65	-14.2	11,669	-0.12%
2022/01/17	58.2	39.42	69.4	39.50	39.50	-11.3	11,855	-0.09%
2022/01/14	114.5	39.82	101.2	40.04	40.00	13.3	12,072	0.11%	大買/大賣/
2022/01/13	91.4	40.98	21.6	41.08	40.50	69.9	12,124	0.58%
2022/01/12	55.6	40.74	64.8	40.75	41.20	-9.1	12,267	-0.07%
2022/01/11	87.9	41.27	70.8	41.22	40.95	17.1	12,517	0.14%
2022/01/10	161	41.08	74.7	41.05	40.90	86.3	12,993	0.66%	大買/
2022/01/07	139	42.42	76.5	42.27	41.90	62.5	13,083	0.48%	大買/
2022/01/06	165.4	43.59	86.7	43.41	43.00	78.8	13,411	0.59%	大買/
2022/01/05	171.6	44.24	221	44.16	43.70	-49.3	13,643	-0.36%	大買/大賣/
2022/01/04	82.9	44.27	100	44.44	44.65	-17.2	13,686	-0.13%
2022/01/03	123.1	44.12	77.7	44.18	44.20	45.4	14,030	0.32%	大買/
2021/12/30	101.7	45.25	81.6	45.10	45.20	20.1	14,555	0.14%	大買/
2021/12/29	88.2	45.73	37	45.65	45.40	51.2	14,770	0.35%
2021/12/28	135.8	46.77	108.2	46.65	45.90	27.6	15,060	0.18%	大買/大賣/
2021/12/27	60.6	46.22	38	46.31	46.10	22.6	15,409	0.15%
2021/12/24	64.6	47.01	61.2	46.84	46.60	3.5	15,659	0.02%
2021/12/23	217.9	47.34	131.4	47.17	46.85	86.5	16,080	0.54%	大買/大賣/
2021/12/22	112.1	47.91	91.4	47.82	47.60	20.6	16,309	0.13%	大買/
2021/12/21	169.3	47.48	245.5	47.78	48.30	-76.3	16,421	-0.46%	大買/大賣/
2021/12/20	148.4	46.91	119.4	46.84	46.70	29	16,321	0.18%	大買/大賣/
2021/12/17	153.2	47.38	193.4	47.44	46.45	-40.2	16,507	-0.24%	大買/大賣/
2021/12/16	154.2	47.06	120	46.65	46.40	34.1	16,710	0.20%	大買/大賣/
2021/12/15	143.7	46.33	160.8	46.35	46.75	-17	16,713	-0.10%	大買/大賣/
2021/12/14	135.8	45.77	179.2	45.55	44.70	-43.5	16,837	-0.26%	大買/大賣/
2021/12/13	140	47.77	106.7	47.50	47.00	33.3	17,025	0.20%	大買/大賣/
2021/12/10	265.6	48.91	240.4	48.95	48.15	25.2	17,372	0.14%	大買/大賣/
2021/12/09	799.7	51.73	590.1	51.11	51.00	209.7	17,736	1.18%	大買/大賣/鉅額交易
2021/12/08	399	49.84	472.7	49.97	50.20	-73.7	17,981	-0.41%	大買/大賣/
2021/12/07	114.5	44.49	218.2	44.77	45.80	-103.7	17,768	-0.58%	大買/大賣/鉅額交易
2021/12/06	140.6	44.17	126.6	44.21	43.80	14	18,102	0.08%	大買/大賣/
2021/12/03	247.6	44.02	160.2	43.47	43.25	87.4	18,761	0.47%	大買/大賣/
2021/12/02	345.9	44.47	396.2	44.16	44.05	-50.2	19,708	-0.25%	大買/大賣/
2021/12/01	58.1	42.17	50.5	42.24	42.45	7.6	19,899	0.04%
2021/11/30	56	42.31	119.5	42.47	42.70	-63.4	20,658	-0.31%	大賣/
2021/11/29	151.3	41.49	127	41.08	40.75	24.3	21,644	0.11%	大買/大賣/
2021/11/26	106.2	42.00	85.3	41.69	41.20	20.9	22,686	0.09%	大買/
2021/11/25	101.8	43.41	93	43.49	42.85	8.8	23,768	0.04%	大買/
2021/11/24	80.4	43.34	98.2	43.54	43.60	-17.7	25,368	-0.07%
2021/11/23	84.6	42.98	58	43.11	42.50	26.6	25,959	0.10%
2021/11/22	58.3	43.02	103.3	43.22	43.15	-45	27,384	-0.16%	大賣/
2021/11/19	111.6	42.95	96	42.77	42.40	15.6	28,767	0.05%	大買/
2021/11/18	78.6	43.15	106.2	43.31	43.00	-27.6	30,998	-0.09%	大賣/
2021/11/17	206.8	43.29	148.5	43.00	43.05	58.3	31,371	0.19%	大買/大賣/
2021/11/16	235.5	44.14	312.1	44.12	44.20	-76.7	32,589	-0.24%	大買/大賣/
2021/11/15	91	42.57	107.1	42.52	42.70	-16	34,574	-0.05%	大賣/
2021/11/12	89.2	42.16	134.2	42.41	42.55	-45	35,327	-0.13%	大賣/
2021/11/11	139.4	42.66	139.8	43.13	41.50	-0.5	35,478	0.00%	大買/大賣/
2021/11/10	122.8	43.83	111.6	43.71	43.35	11.2	35,594	0.03%	大買/大賣/
2021/11/09	289	44.46	260.3	44.33	43.90	28.7	35,942	0.08%	大買/大賣/
2021/11/08	264.2	44.09	297.4	44.17	44.30	-33.1	35,955	-0.09%	大買/大賣/
2021/11/05	179.2	42.89	248.8	42.87	43.30	-69.6	36,121	-0.19%	大買/大賣/
2021/11/04	528.8	43.90	387	43.45	42.90	141.8	36,514	0.39%	大買/大賣/鉅額交易
2021/11/03	527.6	43.69	457.3	43.64	43.45	70.3	37,824	0.19%	大買/大賣/
2021/11/02	133.8	41.56	159.2	41.63	41.10	-25.4	38,083	-0.07%	大買/大賣/
2021/11/01	123.7	41.26	127.4	41.36	41.10	-3.7	38,111	-0.01%	大買/大賣/
2021/10/29	135.4	40.66	188.6	40.80	40.80	-53.3	38,187	-0.14%	大買/大賣/
2021/10/28	123.6	40.96	120	41.08	40.20	3.6	38,417	0.01%	大買/大賣/
2021/10/27	100.6	40.92	138.3	40.80	40.65	-37.7	38,808	-0.10%	大賣/
2021/10/26	161.4	41.59	153.7	41.77	42.00	7.7	39,488	0.02%	大買/大賣/
2021/10/25	171.3	42.06	273.1	42.11	42.00	-101.9	40,330	-0.25%	大買/大賣/鉅額交易
2021/10/22	199.2	41.72	179.7	41.24	41.10	19.5	40,941	0.05%	大買/大賣/
2021/10/21	136.1	43.63	149.6	43.75	43.30	-13.4	41,212	-0.03%	大買/大賣/
2021/10/20	257.7	44.14	232.4	43.93	43.20	25.3	41,449	0.06%	大買/大賣/
2021/10/19	437.3	44.68	346.4	44.77	44.10	90.9	41,844	0.22%	大買/大賣/
2021/10/18	509	44.76	584.6	44.30	45.65	-75.6	42,166	-0.18%	大買/大賣/
2021/10/15	214.2	44.21	215	44.18	44.30	-0.9	42,403	0.00%	大買/大賣/
2021/10/14	345	44.10	492.7	43.99	44.20	-147.7	42,793	-0.35%	大買/大賣/鉅額交易
2021/10/13	369.9	45.78	339.4	45.89	43.50	30.5	42,883	0.07%	大買/大賣/
2021/10/12	275.3	46.33	232.1	46.13	45.90	43.2	44,043	0.10%	大買/大賣/
2021/10/08	436.7	48.60	329.8	48.49	48.70	106.9	44,735	0.24%	大買/大賣/鉅額交易
2021/10/07	616.3	48.59	696.2	48.63	48.50	-79.8	45,111	-0.18%	大買/大賣/
2021/10/06	250.1	46.61	192.7	46.48	45.00	57.4	45,156	0.13%	大買/大賣/
2021/10/05	213.6	47.55	292.3	47.84	47.85	-78.7	45,594	-0.17%	大買/大賣/
2021/10/04	451.5	51.17	457.1	49.83	47.00	-5.6	46,100	-0.01%	大買/大賣/
2021/10/01	384.8	54.67	226.7	54.51	53.00	158.1	47,629	0.33%	大買/大賣/鉅額交易
2021/09/30	549.3	57.66	577.6	57.62	58.40	-28.3	49,158	-0.06%	大買/大賣/
2021/09/29	464.4	56.81	466.4	56.68	54.70	-1.9	48,845	0.00%	大買/大賣/
2021/09/28	262.7	55.91	188.2	56.12	55.50	74.5	48,637	0.15%	大買/大賣/
2021/09/27	157.8	58.57	128	58.49	58.20	29.8	48,523	0.06%	大買/大賣/
2021/09/24	215.7	59.01	249	59.29	58.60	-33.3	48,505	-0.07%	大買/大賣/
2021/09/23	330.3	59.06	362.7	59.12	58.10	-32.4	48,309	-0.07%	大買/大賣/
2021/09/22	152.3	56.89	170.4	56.82	57.70	-18.1	48,010	-0.04%	大買/大賣/
2021/09/17	503.8	57.72	518.1	57.76	58.00	-14.3	47,987	-0.03%	大買/大賣/
2021/09/16	562.4	58.01	451.5	57.87	57.30	110.9	47,791	0.23%	大買/大賣/鉅額交易
2021/09/15	738.2	59.28	809.7	59.24	59.20	-71.5	47,790	-0.15%	大買/大賣/
2021/09/14	734.8	62.02	677.1	61.46	59.10	57.7	47,320	0.12%	大買/大賣/
2021/09/13	808.4	62.30	915.4	62.21	61.50	-107	47,114	-0.23%	大買/大賣/鉅額交易
2021/09/10	690.6	60.32	693.1	60.30	59.80	-2.5	46,563	-0.01%	大買/大賣/
2021/09/09	736.2	59.69	687.3	59.44	59.90	48.9	46,502	0.11%	大買/大賣/
2021/09/08	1,357.6	58.45	1,417.6	58.32	60.30	-60	48,879	-0.12%	大買/大賣/
2021/09/07	1,738.9	58.74	1,704.9	58.72	57.60	34	50,797	0.07%	大買/大賣/
2021/09/06	693	59.04	733.1	58.90	55.80	-40.2	52,497	-0.08%	大買/大賣/
2021/09/03	1,040.8	62.20	988.2	61.32	60.70	52.6	54,167	0.10%	大買/大賣/
2021/09/02	1,552.1	62.62	1,795.2	62.33	63.80	-243.1	54,218	-0.45%	大買/大賣/鉅額交易
2021/09/01	1,301.1	64.82	1,133.6	64.31	61.90	167.4	55,198	0.30%	大買/大賣/鉅額交易
2021/08/31	1,953.5	67.87	1,888.4	67.78	67.70	65.1	54,516	0.12%	大買/大賣/
2021/08/30	2,548.9	68.10	2,636.5	68.05	67.00	-87.6	53,818	-0.16%	大買/大賣/
2021/08/27	1,213.7	65.36	1,145.3	65.38	64.30	68.4	52,661	0.13%	大買/大賣/
2021/08/26	1,810.5	67.06	1,604	67.07	66.60	206.5	52,777	0.39%	大買/大賣/鉅額交易
2021/08/25	1,665.7	63.83	1,813.6	64.00	65.70	-147.9	52,918	-0.28%	大買/大賣/鉅額交易
2021/08/24	3,232.7	63.94	3,000.3	63.64	63.80	232.4	52,005	0.45%	大買/大賣/鉅額交易
2021/08/23	283	58.53	588	60.01	60.50	-305	50,543	-0.60%	大買/大賣/鉅額交易
2021/08/20	1,327.2	53.87	1,548.6	54.05	55.00	-221.4	51,324	-0.43%	大買/大賣/鉅額交易
2021/08/19	3,097.6	54.67	2,912	54.44	51.70	185.7	51,051	0.36%	大買/大賣/鉅額交易
2021/08/18	720	50.22	1,020.1	51.01	52.40	-300.1	50,007	-0.60%	大買/大賣/鉅額交易
2021/08/17	368.5	49.26	385.2	49.48	47.70	-16.7	50,557	-0.03%	大買/大賣/
2021/08/16	264.2	49.28	259.8	49.21	48.50	4.4	50,984	0.01%	大買/大賣/
2021/08/13	546.8	50.71	580.8	50.79	49.50	-34	51,529	-0.07%	大買/大賣/
2021/08/12	428.7	49.52	453.1	49.59	50.30	-24.3	51,812	-0.05%	大買/大賣/
2021/08/11	619.7	49.18	596.1	49.26	49.10	23.6	52,430	0.05%	大買/大賣/
2021/08/10	869.2	52.35	746.1	51.93	50.40	123.1	52,970	0.23%	大買/大賣/鉅額交易
2021/08/09	2,877.3	53.79	2,580.3	53.74	52.10	297	52,740	0.56%	大買/大賣/鉅額交易
2021/08/06	263.1	52.90	638.5	53.32	54.10	-375.5	51,535	-0.73%	大買/大賣/鉅額交易
2021/08/05	190.7	50.09	210.4	50.10	49.20	-19.8	51,190	-0.04%	大買/大賣/
2021/08/04	208.8	51.36	207.7	51.46	50.90	1.2	51,652	0.00%	大買/大賣/
2021/08/03	617.7	51.82	623.9	51.61	51.20	-6.1	53,098	-0.01%	大買/大賣/
2021/08/02	680.5	50.25	692	50.30	51.00	-11.5	53,338	-0.02%	大買/大賣/
2021/07/30	1,186.1	53.70	1,060.5	53.09	50.00	125.6	54,107	0.23%	大買/大賣/鉅額交易
2021/07/29	1,262.7	51.81	1,254.7	52.15	54.40	8	53,367	0.01%	大買/大賣/
2021/07/28	943.1	47.61	1,043.4	47.62	49.50	-100.4	52,449	-0.19%	大買/大賣/
2021/07/27	546.6	48.20	616.4	48.01	46.50	-69.8	51,673	-0.14%	大買/大賣/
2021/07/26	395	51.34	356.1	50.89	49.30	38.9	51,299	0.08%	大買/大賣/
2021/07/23	516.7	51.77	595.1	51.67	53.50	-78.4	50,976	-0.15%	大買/大賣/
2021/07/22	712.9	50.29	875.6	50.30	49.85	-162.7	50,458	-0.32%	大買/大賣/鉅額交易
2021/07/21	991.7	55.98	1,015.6	54.39	51.70	-23.9	49,923	-0.05%	大買/大賣/
2021/07/20	734.2	54.61	807.8	54.70	56.40	-73.5	49,293	-0.15%	大買/大賣/
2021/07/19	654.9	55.70	669	55.49	55.10	-14	48,920	-0.03%	大買/大賣/
2021/07/16	2,395.2	57.71	2,075.2	57.33	55.00	320	48,672	0.66%	大買/大賣/鉅額交易
2021/07/15	1,304	54.30	1,166	54.61	55.90	138	47,599	0.29%	大買/大賣/鉅額交易
2021/07/14	692.2	52.18	872	52.27	50.90	-179.8	47,513	-0.38%	大買/大賣/鉅額交易
2021/07/13	681.5	57.03	783.9	56.46	54.40	-102.5	46,883	-0.22%	大買/大賣/鉅額交易
2021/07/12	995.5	63.44	1,048.8	62.54	60.40	-53.3	47,094	-0.11%	大買/大賣/
2021/07/09	1,433.7	67.03	1,235.1	66.58	62.70	198.6	46,827	0.42%	大買/大賣/鉅額交易
2021/07/08	2,629.9	71.80	2,295.1	71.26	68.30	334.8	47,679	0.70%	大買/大賣/鉅額交易
2021/07/07	1,507	72.39	1,497.8	72.75	71.10	9.2	46,134	0.02%	大買/大賣/
2021/07/06	62.1	67.42	136.1	67.52	69.30	-74	44,771	-0.17%	大賣/
2021/07/05	87.3	62.21	55.8	62.73	63.00	31.5	45,005	0.07%
2021/07/02	110	67.83	63.1	68.33	67.50	46.9	45,037	0.10%	大買/
2021/07/01	149.2	66.97	110.2	68.69	69.00	39	45,081	0.09%	大買/大賣/
2021/06/30	47.7	60.88	158.9	61.75	63.90	-111.2	45,006	-0.25%	大賣/鉅額交易
2021/06/29	99.9	60.08	74.3	59.98	59.00	25.6	44,970	0.06%
2021/06/28	109	63.05	56	63.26	62.20	53	44,934	0.12%	大買/
2021/06/25	95.9	59.68	87.8	59.78	59.40	8	44,861	0.02%
2021/06/24	161.6	59.93	378.4	57.81	60.90	-216.8	44,838	-0.48%	大買/大賣/鉅額交易
2021/06/23	60.1	62.10	57.9	62.10	62.10	2.2	44,587	0.00%
2021/06/22	564.8	68.83	319.5	68.54	68.90	245.2	44,606	0.55%	大買/大賣/鉅額交易
2021/06/21	323.1	62.80	113.8	63.00	63.80	209.3	44,233	0.47%	大買/大賣/鉅額交易
2021/06/18	362.8	55.84	351.3	54.81	58.00	11.5	45,082	0.03%	大買/大賣/
2021/06/17	4,841.3	51.10	4,853.3	51.33	52.80	-12	45,290	-0.03%	大買/大賣/
2021/06/16	3,795.6	46.80	3,649.6	47.17	48.05	146	42,907	0.34%	大買/大賣/鉅額交易
2021/06/15	4,217.2	42.05	3,798.6	42.45	43.70	418.6	40,585	1.03%	大買/大賣/鉅額交易
2021/06/11	1,394.4	38.29	2,293.3	38.76	39.75	-898.8	37,979	-2.37%	大買/大賣/鉅額交易
2021/06/10	1,173.6	36.06	1,055.4	35.73	36.15	118.2	36,106	0.33%	大買/大賣/鉅額交易
2021/06/09	2,928.5	37.74	2,586.5	37.67	36.60	342	35,605	0.96%	大買/大賣/鉅額交易
2021/06/08	117	36.07	389.2	36.56	36.90	-272.2	33,536	-0.81%	大買/大賣/鉅額交易
2021/06/07	583.2	34.23	612	33.77	33.55	-28.7	33,183	-0.09%	大買/大賣/
2021/06/04	693.7	37.53	677.5	36.89	35.45	16.1	32,705	0.05%	大買/大賣/
2021/06/03	1,046.4	38.78	1,020.1	38.68	38.30	26.3	32,180	0.08%	大買/大賣/
2021/06/02	1,812	38.51	1,764.2	38.66	37.70	47.8	31,370	0.15%	大買/大賣/
2021/06/01	540.9	35.93	619.6	36.05	36.60	-78.7	29,844	-0.26%	大買/大賣/
2021/05/31	990.3	37.01	932	36.96	35.20	58.4	29,322	0.20%	大買/大賣/
2021/05/28	1,308.5	36.78	1,325.8	36.74	36.25	-17.3	28,468	-0.06%	大買/大賣/
2021/05/27	1,325.1	36.06	1,274.8	36.14	35.55	50.3	27,260	0.18%	大買/大賣/
2021/05/26	1,282.8	34.37	1,562.2	34.54	34.70	-279.4	26,202	-1.07%	大買/大賣/鉅額交易
2021/05/25	1,810.9	34.13	1,470.4	33.39	33.00	340.5	25,070	1.36%	大買/大賣/鉅額交易
2021/05/24	591.9	31.92	730.6	32.56	33.25	-138.6	23,739	-0.58%	大買/大賣/鉅額交易
2021/05/21	785.7	29.05	873.1	29.37	30.25	-87.4	23,232	-0.38%	大買/大賣/
2021/05/20	765.1	28.44	779.8	28.51	27.50	-14.7	22,566	-0.07%	大買/大賣/
2021/05/19	1,029.6	28.09	981.6	28.06	27.90	48	22,070	0.22%	大買/大賣/
2021/05/18	1,045.2	26.76	949.6	26.68	26.95	95.6	21,209	0.45%	大買/大賣/
2021/05/17	119.4	25.35	213.1	25.23	25.20	-93.7	20,287	-0.46%	大買/大賣/
2021/05/14	368.7	29.39	355.6	29.08	27.95	13	19,953	0.07%	大買/大賣/
2021/05/13	442.1	31.62	456.8	31.25	31.05	-14.6	19,467	-0.08%	大買/大賣/
2021/05/12	709.5	36.47	639.9	36.15	34.45	69.7	19,082	0.37%	大買/大賣/
2021/05/11	1,912	37.94	1,394.5	38.24	38.25	517.6	18,559	2.79%	大買/大賣/鉅額交易
2021/05/10	590.4	34.12	539.9	34.70	35.55	50.5	16,953	0.30%	大買/大賣/
2021/05/07	1,053.4	30.75	991.7	31.11	32.35	61.8	16,299	0.38%	大買/大賣/
2021/05/06	46.7	28.95	25.1	29.00	29.45	21.6	15,030	0.14%
2021/05/05	72.3	27.50	62.6	27.13	28.15	9.8	14,974	0.07%
2021/05/04	61.4	26.87	63.4	27.64	26.10	-2	14,922	-0.01%
2021/05/03	71.6	29.98	46.5	30.69	29.00	25.2	14,944	0.17%
2021/04/29	70.6	27.84	29.3	28.29	29.00	41.4	14,880	0.28%
2021/04/28	56.4	28.42	61.1	28.21	28.30	-4.7	14,931	-0.03%
2021/04/27	98.3	28.68	92.9	28.75	28.85	5.4	14,965	0.04%
2021/04/26	87.2	27.74	79.2	27.77	28.85	8	14,986	0.05%
2021/04/23	150.4	27.19	137.3	27.15	27.00	13.1	14,973	0.09%	大買/大賣/
2021/04/22	289.4	33.63	82.8	32.07	30.00	206.5	15,665	1.32%	大買/鉅額交易
2021/04/21	302.2	32.57	224	33.08	33.30	78.2	15,530	0.50%	大買/大賣/
2021/04/20	650.1	29.61	472.8	29.95	30.30	177.3	15,294	1.16%	大買/大賣/鉅額交易
2021/04/19	106	26.89	73.4	27.51	27.55	32.6	14,488	0.22%	大買/
2021/04/16	351.4	24.10	634.9	24.10	25.05	-283.5	14,367	-1.97%	大買/大賣/鉅額交易
2021/04/15	547.9	22.98	615.7	22.88	22.80	-67.8	13,506	-0.50%	大買/大賣/
2021/04/14	1,656.4	22.65	1,358.5	22.64	23.00	297.9	13,125	2.27%	大買/大賣/鉅額交易
2021/04/13	176.8	20.80	347.2	21.21	21.65	-170.4	11,426	-1.49%	大買/大賣/鉅額交易
2021/04/12	432.2	19.86	519.6	19.90	19.70	-87.4	10,992	-0.80%	大買/大賣/
2021/04/09	221.7	18.90	141.8	19.12	18.80	80	10,562	0.76%	大買/大賣/
2021/04/08	124	19.59	106.4	19.63	19.65	17.6	10,215	0.17%	大買/大賣/
2021/04/07	116.7	18.93	172	18.69	19.35	-55.2	10,214	-0.54%	大買/大賣/
2021/04/06	57.7	17.93	51.4	18.07	18.10	6.3	10,228	0.06%
2021/04/01	36	17.91	44.4	18.06	18.00	-8.4	10,401	-0.08%
2021/03/31	46.8	18.03	40.1	18.07	18.00	6.7	10,538	0.06%
2021/03/30	57.2	17.66	22.4	17.90	17.65	34.8	10,717	0.32%
2021/03/29	88.4	18.52	88.6	18.52	18.20	-0.2	11,215	0.00%
2021/03/26	22.2	17.41	93.5	17.34	17.75	-71.3	11,431	-0.62%
2021/03/25	55.2	16.75	51.4	16.69	16.45	3.8	11,419	0.03%
2021/03/24	62.2	17.04	98.6	16.92	17.15	-36.4	11,581	-0.31%
2021/03/23	1,535.8	18.75	1,154.5	18.12	17.55	381.4	11,514	3.31%	大買/大賣/鉅額交易
2021/03/22	684	18.43	512.5	18.58	18.75	171.5	10,458	1.64%	大買/大賣/鉅額交易
2021/03/19	608	16.47	463.7	16.70	17.05	144.3	9,986	1.44%	大買/大賣/鉅額交易
2021/03/18	440.8	14.78	538.1	14.89	15.50	-97.3	9,503	-1.02%	大買/大賣/
2021/03/17	195.3	13.72	261	13.79	14.10	-65.7	9,043	-0.73%	大買/大賣/
2021/03/16	613.9	13.47	470.3	13.54	13.85	143.6	8,790	1.63%	大買/大賣/鉅額交易
2021/03/15	157.3	12.40	266.9	12.48	12.75	-109.6	8,337	-1.31%	大買/大賣/鉅額交易
2021/03/12	14.2	11.68	21	11.71	11.60	-6.8	8,069	-0.08%
2021/03/11	47.5	11.84	43	12.07	11.75	4.5	8,026	0.06%
2021/03/10	16.5	11.80	45	11.79	11.70	-28.5	7,905	-0.36%
2021/03/09	18.1	11.71	35.4	11.84	11.80	-17.4	7,881	-0.22%
2021/03/08	26	11.84	2	11.70	11.65	24	7,835	0.31%
2021/03/05	135	11.91	101	11.63	11.45	34	7,790	0.44%	大買/大賣/
2021/03/04	19	11.48	46	11.59	11.75	-27	7,710	-0.35%
2021/03/03	4	11.25	10	11.50	11.45	-6	7,697	-0.08%
2021/03/02	30	11.75	37	11.88	11.30	-7	7,715	-0.09%
2021/02/26	25	11.59	33.3	11.72	11.70	-8.3	7,669	-0.11%
2021/02/25	32.5	11.70	26	11.75	11.65	6.5	7,613	0.09%
2021/02/24	20	11.73	27	11.74	11.65	-7	7,539	-0.09%
2021/02/23	103	12.04	73.1	12.19	11.90	29.9	7,470	0.40%	大買/
2021/02/22	30.2	11.91	65	12.10	12.10	-34.8	7,259	-0.48%
2021/02/19	81.1	11.72	25.1	11.70	11.50	56	7,117	0.79%
2021/02/18	4	11.10	95.2	11.01	11.35	-91.2	6,852	-1.33%
2021/02/17	10.1	10.21	73	10.24	10.35	-62.9	6,787	-0.93%
2021/02/05	20.1	9.96	19	9.92	9.90	1.1	6,741	0.02%
2021/02/04	7	9.96	6	10.04	9.94	1	6,759	0.01%
2021/02/03	76	10.14	25.1	10.28	9.98	50.9	6,780	0.75%
2021/02/02	59	10.25	105.2	10.27	10.35	-46.2	7,029	-0.66%	大賣/
2021/02/01	28	10.10	57	9.94	9.91	-29	6,936	-0.42%
2021/01/29	58	10.03	5	9.94	9.81	53	6,910	0.77%
2021/01/28	18	10.08	98.2	10.28	10.25	-80.2	7,253	-1.11%
2021/01/27	60	10.04	21.1	10.04	9.96	38.9	7,213	0.54%
2021/01/26	19	10.36	14	10.27	10.15	5	7,288	0.07%
2021/01/25	52.2	10.70	62	10.68	10.75	-9.8	7,238	-0.14%
2021/01/22	25.2	10.16	98.3	10.07	10.25	-73.1	7,138	-1.02%
2021/01/21	37.3	9.88	35	9.94	9.72	2.3	7,113	0.03%
2021/01/20	173.1	10.05	144	10.13	9.56	29.1	7,016	0.41%	大買/大賣/
2021/01/19	83.1	10.76	50.7	10.87	10.45	32.4	6,930	0.47%
2021/01/18	95.3	11.12	104.1	10.87	11.00	-8.8	6,890	-0.13%	大賣/
2021/01/15	588.1	12.12	363.7	12.11	11.20	224.4	6,737	3.33%	大買/大賣/鉅額交易
2021/01/14	34.7	11.85	48.7	12.22	12.35	-14	5,819	-0.24%
2021/01/13	41.8	11.48	31	11.60	11.25	10.8	5,699	0.19%
2021/01/12	5	12.19	6.2	12.04	12.05	-1.2	5,508	-0.02%
2021/01/11	7.6	12.62	26.2	12.68	12.85	-18.6	5,484	-0.34%
2021/01/08	6.4	11.95	9	12.08	12.40	-2.6	5,448	-0.05%
2021/01/07	0.1	11.68	31.2	11.32	11.40	-31.1	5,419	-0.57%
2021/01/06	11.3	12.30	10.5	12.48	12.20	0.8	5,345	0.01%
2021/01/05	8	12.78	9.5	12.93	13.00	-1.5	5,299	-0.03%
2021/01/04	32	13.04	41.2	13.03	13.10	-9.2	5,336	-0.17%
2020/12/31	3	12.80	13	12.95	13.00	-10	5,289	-0.19%
2020/12/30	37.6	12.64	55	12.62	12.70	-17.4	5,236	-0.33%
2020/12/29	91.2	14.50	77.1	13.98	13.20	14.1	5,090	0.28%
2020/12/28	124.4	14.43	43.6	14.33	14.50	80.9	4,900	1.65%	大買/
2020/12/25	121.8	12.93	103	13.00	13.20	18.8	4,643	0.40%	大買/大賣/
2020/12/24	165.3	12.35	108	12.28	12.40	57.3	4,435	1.29%	大買/大賣/
2020/12/23	241.9	10.83	224	10.85	11.95	17.9	4,179	0.43%	大買/大賣/
2020/12/22	289.1	10.95	32.4	10.92	10.90	256.7	3,646	7.04%	大買/鉅額交易
2020/12/21	62	9.98	4	9.98	9.98	58	3,314	1.75%
2020/12/18	59	8.78	104.2	8.96	9.08	-45.2	3,239	-1.40%	大賣/
2020/12/17	27	8.28	69	8.32	8.26	-42	3,017	-1.39%
2020/12/16	75	8.44	19.3	8.41	8.48	55.7	2,959	1.88%
2020/12/15	78	8.37	37	8.33	8.03	41	2,864	1.43%
2020/12/14	32.1	7.71	53.1	7.62	7.94	-21	2,668	-0.79%
2020/12/11	18.1	7.46	2	7.44	7.33	16.1	2,575	0.62%
2020/12/10	8.2	7.59	79	7.75	7.55	-70.8	2,564	-2.76%
2020/12/09	11.1	7.75	5	7.72	7.70	6.1	2,571	0.24%
2020/12/08	25.6	7.79	65	7.60	7.79	-39.4	2,572	-1.53%
2020/12/07	37	7.35	4	7.29	7.40	33	2,475	1.33%
2020/12/04	2	7.40	2	7.44	7.37	0	2,501	0.00%
2020/12/03	3	7.42	1	7.60	7.41	2	2,640	0.08%
2020/12/02	7	7.51	19	7.48	7.51	-12	2,732	-0.44%
2020/12/01	19	7.53	2	7.71	7.53	17	2,731	0.62%
2020/11/30	43.2	7.69	6.2	7.61	7.63	37	2,732	1.35%
2020/11/27	21	7.44	17	7.53	7.50	4	2,719	0.15%
2020/11/26	21	7.40	13	7.50	7.57	8	2,822	0.28%
2020/11/25	14	7.31	7	7.36	7.32	7	2,833	0.25%
2020/11/24	1	7.18	3	7.35	7.18	-2	2,799	-0.07%
2020/11/23	2	7.22	9	7.24	7.18	-7	2,789	-0.25%
2020/11/20	2	7.13	2.1	7.16	7.11	-0.1	2,818	0.00%
2020/11/19	0	7.10	3	7.26	7.17	-3	2,827	-0.11%
2020/11/18	5	7.10	0	0.00	7.19	5	2,810	0.18%
2020/11/17	1.1	7.03	15	7.04	7.06	-13.9	2,791	-0.50%
2020/11/16	6.1	7.05	4	7.03	7.02	2.1	2,789	0.08%
2020/11/13	10	7.03	6	7.03	7.09	4	2,800	0.14%
2020/11/12	4	7.08	13	7.02	7.08	-9	2,794	-0.32%
2020/11/11	5	7.25	16	7.21	7.18	-11	2,779	-0.40%
2020/11/10	57.2	7.60	91.2	7.69	7.20	-34	2,747	-1.24%
2020/11/09	29	7.38	54	7.36	7.29	-25	2,431	-1.03%
2020/11/06	20	7.20	28	7.21	7.18	-8	2,383	-0.34%
2020/11/05	70	7.23	18	7.21	7.19	52	2,383	2.18%
2020/11/04	0	0.00	9	7.02	7.03	-9	2,016	-0.45%
2020/11/03	8	7.00	3	7.02	6.95	5	2,005	0.25%
2020/10/30	15	7.05	5	7.01	6.94	10	1,880	0.53%
2020/10/29	0.2	7.14	4	6.88	7.16	-3.8	1,871	-0.20%
2020/10/28	6	7.19	0	0.00	6.99	6	1,802	0.33%
2020/10/27	15	7.32	6	7.20	7.19	9	1,782	0.50%
2020/10/26	15	7.37	16	7.32	7.39	-1	1,757	-0.06%
2020/10/23	1	6.83	7	6.89	6.83	-6	1,655	-0.36%
2020/10/22	0	0.00	5	6.82	6.78	-5	1,661	-0.30%
2020/10/21	1	6.76	4	6.79	6.81	-3	1,665	-0.18%
2020/10/20	1	6.78	0	0.00	6.72	1	1,672	0.06%
2020/10/19	0	0.00	3	6.68	6.78	-3	1,675	-0.18%
2020/10/16	14	6.66	10	6.63	6.63	4	1,669	0.24%
2020/10/15	2	6.71	7	6.67	6.64	-5	1,673	-0.30%
2020/10/14	0	0.00	1	6.81	6.71	-1	1,677	-0.06%
2020/10/13	1	6.67	0	0.00	6.70	1	1,671	0.06%
2020/10/12	8	6.71	1	7.00	6.60	7	1,669	0.42%
2020/10/08	2	6.87	2	6.96	6.86	0	1,587	0.00%
2020/10/06	2.2	6.91	5	6.95	6.88	-2.8	1,598	-0.18%
2020/10/05	0	0.00	3	6.89	6.93	-3	1,604	-0.19%
2020/09/30	0.8	6.73	0	0.00	6.73	0.8	1,617	0.05%
2020/09/29	7	6.79	2	6.82	6.75	5	1,639	0.30%
2020/09/25	11	6.74	3	6.77	6.66	8	1,684	0.48%
2020/09/24	17	6.66	0	0.00	6.57	17	1,825	0.93%
2020/09/23	1	6.90	6	6.78	6.77	-5	1,819	-0.27%
2020/09/22	14	6.87	9	6.90	6.92	5	1,827	0.27%
2020/09/21	1	7.11	6	7.10	7.05	-5	1,818	-0.27%
2020/09/18	5	7.12	1	7.13	7.11	4	1,817	0.22%
2020/09/17	1	7.27	30	7.26	7.12	-29	1,822	-1.59%
2020/09/16	10	7.07	5	7.07	7.07	5	1,816	0.28%
2020/09/15	6	7.10	2	7.11	7.14	4	1,822	0.22%
2020/09/14	24	7.12	29	7.14	7.05	-5	1,842	-0.27%
2020/09/11	11	7.53	23	7.48	7.23	-12	1,823	-0.66%
2020/09/10	33	7.90	10	7.88	7.68	23	1,828	1.26%
2020/09/09	6	7.67	6	7.72	7.92	0	1,807	0.00%
2020/09/08	134	8.00	95	7.84	7.85	39	1,773	2.20%	大買/
2020/09/07	11	7.36	33	7.37	7.63	-22	1,641	-1.34%
2020/09/04	14	6.96	13	7.00	6.94	1	1,562	0.06%
2020/09/03	21	7.13	13	7.13	7.08	8	1,587	0.50%
2020/09/02	16	7.17	34	7.14	7.11	-18	1,693	-1.06%
2020/09/01	90	7.29	50	7.27	7.30	40	1,740	2.30%
2020/08/31	7	6.73	24.1	6.96	6.98	-17.1	1,627	-1.05%
2020/08/28	5	6.35	1	6.38	6.35	4	1,565	0.26%
2020/08/27	1	6.35	1	6.57	6.34	0	1,575	0.00%
2020/08/26	4	6.40	5	6.33	6.46	-1	1,574	-0.06%
2020/08/25	0	0.00	2	6.36	6.38	-2	1,533	-0.13%
2020/08/21	2	6.07	1	6.14	6.11	1	1,525	0.07%
2020/08/20	2	5.98	0	0.00	6.02	2	1,530	0.13%
2020/08/19	1	6.39	0	0.00	6.26	1	1,522	0.07%
2020/08/18	0	0.00	1	6.35	6.38	-1	1,503	-0.07%
2020/08/17	1.1	6.42	2	6.50	6.42	-0.9	1,500	-0.06%
2020/08/14	1.4	6.28	0	0.00	6.40	1.4	1,486	0.09%
2020/08/13	0	0.00	1	6.20	6.17	-1	1,470	-0.07%
2020/08/11	4	6.39	15	6.37	6.32	-11	1,502	-0.73%
2020/08/10	13	6.25	1	6.28	6.37	12	1,493	0.80%
2020/08/07	3.6	6.06	2	6.06	6.05	1.6	1,468	0.11%
2020/08/06	0	0.00	2	6.08	6.02	-2	1,465	-0.14%
2020/08/05	0	0.00	10	6.00	5.97	-10	1,464	-0.68%
2020/08/04	1	5.95	0	0.00	5.95	1	1,466	0.07%
2020/07/31	1	5.85	1	5.88	5.85	0	1,471	0.00%
2020/07/30	10	5.84	0	0.00	5.87	10	1,473	0.68%
2020/07/29	2	5.87	2	5.85	5.87	0	1,474	0.00%
2020/07/28	2	5.98	45	5.78	5.80	-43	1,477	-2.91%
2020/07/27	11	6.02	5	6.06	5.98	6	1,489	0.40%
2020/07/24	5	6.23	101	6.16	6.12	-96	1,504	-6.38%	大賣/
2020/07/23	1	6.37	6	6.35	6.35	-5	1,503	-0.33%
2020/07/22	0	0.00	6	6.46	6.39	-6	1,504	-0.40%
2020/07/20	0	0.00	11	6.21	6.43	-11	1,496	-0.74%
2020/07/17	0	0.00	1	6.33	6.31	-1	1,487	-0.07%
2020/07/16	11	6.40	0	0.00	6.41	11	1,496	0.74%
2020/07/15	8	6.40	10	6.39	6.41	-2	1,493	-0.13%
2020/07/14	11	6.39	16	6.40	6.40	-5	1,508	-0.33%
2020/07/13	3	6.38	40	6.40	6.45	-37	1,512	-2.45%
2020/07/10	2	6.57	2	6.46	6.47	0	1,534	0.00%
2020/07/09	20	6.66	4	6.71	6.65	16	1,525	1.05%
2020/07/08	78	6.89	2	6.85	6.76	76	1,498	5.07%
2020/07/07	26	6.91	14	6.93	6.91	12	1,477	0.81%
2020/07/06	40	7.09	2	7.09	7.09	38	1,472	2.58%
2020/07/03	47	6.95	43	6.95	6.90	4	1,429	0.28%
2020/07/02	7	6.50	15	6.53	6.60	-8	1,250	-0.64%
2020/07/01	4	6.46	28	6.66	6.49	-24	1,236	-1.94%
2020/06/30	0	0.00	1	6.37	6.39	-1	1,210	-0.08%
2020/06/29	3	6.35	7	6.36	6.33	-4	1,200	-0.33%
2020/06/24	12	6.55	16	6.61	6.52	-4	1,191	-0.34%
2020/06/23	2	6.44	11	6.49	6.61	-9	1,181	-0.76%
2020/06/22	10	6.59	7	6.64	6.55	3	1,161	0.26%
2020/06/19	4	6.57	21	6.60	6.54	-17	1,151	-1.48%
2020/06/18	29	6.57	9	6.60	6.54	20	1,123	1.78%
2020/06/17	73	6.55	67	6.50	6.53	6	1,107	0.54%
2020/06/16	14	6.33	8	6.34	6.31	6	1,060	0.57%
2020/06/15	9	6.16	55	6.19	6.17	-46	1,052	-4.37%
2020/06/12	23	6.09	32	6.01	6.21	-9	1,048	-0.86%
2020/06/11	53	6.35	55	6.17	6.13	-2	1,049	-0.19%
2020/06/10	81	6.50	51	6.44	6.40	30	1,019	2.94%
2020/06/09	143	6.66	32	6.64	6.55	111	984	11.28%	大買/鉅額交易
2020/06/08	81	6.27	64	6.24	6.34	17	853	1.99%
2020/06/05	23	5.59	15	5.62	5.77	8	761	1.05%
2020/06/04	1	5.23	4	5.26	5.25	-3	717	-0.42%
2020/06/03	15	5.21	7	5.19	5.20	8	719	1.11%
2020/06/02	11	5.12	4	5.17	5.15	7	712	0.98%
2020/06/01	2.7	5.13	0	0.00	5.16	2.7	702	0.38%
2020/05/29	14	5.07	2	5.09	5.06	12	689	1.74%
2020/05/28	0	0.00	17	5.06	5.05	-17	682	-2.49%
2020/05/26	7	5.04	3	5.06	5.03	4	669	0.60%
2020/05/25	5	5.00	33	5.05	5.05	-28	661	-4.23%
2020/05/22	0	0.00	21	5.07	5.04	-21	652	-3.22%
2020/05/21	15	5.07	5	5.06	5.06	10	647	1.54%
2020/05/20	4	4.98	20	5.03	5.00	-16	633	-2.52%
2020/05/19	2	5.02	0	0.00	5.00	2	625	0.32%
2020/05/18	36	5.03	0	0.00	4.95	36	615	5.85%
2020/05/15	52	5.26	4	5.38	5.20	48	579	8.29%
2020/05/14	1	5.51	4	5.55	5.49	-3	561	-0.53%
2020/05/13	0	0.00	2	5.58	5.61	-2	564	-0.35%
2020/05/11	6	5.62	7	5.66	5.65	-1	561	-0.18%
2020/05/08	1	5.58	0	0.00	5.55	1	554	0.18%
2020/05/07	15	5.56	0	0.00	5.60	15	550	2.73%
2020/05/06	17	5.66	1	5.65	5.68	16	547	2.92%
2020/05/05	6	5.74	6	5.77	5.78	0	547	0.00%
2020/05/04	11	5.74	0	0.00	5.80	11	542	2.03%
2020/04/30	5	5.86	0	0.00	5.88	5	539	0.93%
2020/04/29	2	5.67	0	0.00	5.70	2	541	0.37%
2020/04/27	1	5.14	2	5.21	5.24	-1	510	-0.20%
2020/04/24	1	5.12	0	0.00	5.14	1	506	0.20%
2020/04/23	0	0.00	3	5.23	5.24	-3	502	-0.60%
2020/04/22	1	5.16	0	0.00	5.23	1	497	0.20%
2020/04/20	2	5.50	2	5.46	5.44	0	479	0.00%
2020/04/17	0	0.00	40	5.57	5.48	-40	474	-8.44%
2020/04/14	0	0.00	2	5.00	5.04	-2	416	-0.48%
2020/04/13	10	4.96	1	5.00	4.97	9	412	2.18%
2020/04/10	2	5.02	0	0.00	5.04	2	408	0.49%
2020/04/09	32	4.96	1	4.95	4.99	31	404	7.67%
2020/04/08	1	4.56	0	0.00	4.72	1	387	0.26%
2020/03/31	1	4.58	0	0.00	4.57	1	381	0.26%
2020/03/20	0	0.00	1	4.69	4.66	-1	360	-0.28%
2020/03/18	0	5.00	0	0.00	5.14	0	339	0.00%
2020/03/12	1	6.29	0	0.00	6.40	1	278	0.36%
2020/03/11	2	6.60	0	0.00	6.58	2	272	0.73%
2020/03/09	1	6.80	0	0.00	6.60	1	261	0.38%
2020/02/26	0	0.00	9	6.85	6.92	-9	239	-3.76%
2020/02/14	0	6.90	1	6.88	6.97	-1	229	-0.43%
2020/02/03	4	6.73	0	0.00	6.81	4	218	1.83%
2020/01/20	0	0.00	1	7.96	7.96	-1	185	-0.54%
2020/01/17	1	7.86	0	0.00	7.86	1	184	0.54%
2020/01/16	0	0.00	1	7.86	7.86	-1	183	-0.54%
2020/01/15	1	7.94	0	0.00	7.84	1	184	0.54%
2020/01/09	1	7.85	0	0.00	7.84	1	183	0.55%
2020/01/03	0	0.00	6	8.06	8.10	-6	176	-3.39%
2019/12/26	6	8.02	0	0.00	8.02	6	168	3.56%
2019/12/25	6	8.03	0	0.00	8.03	6	166	3.60%
2019/12/23	2	8.07	0	0.00	8.10	2	164	1.22%
2019/12/19	4	8.13	0	0.00	8.08	4	156	2.55%
2019/12/10	5	8.31	0	0.00	8.33	5	149	3.35%
2019/12/09	0	0.00	2	8.31	8.34	-2	149	-1.34%
2019/11/19	2	8.22	0	0.00	8.20	2	158	1.26%
2019/11/15	0	8.16	0	0.00	8.35	0	160	0.01%
2019/08/07	0	0.00	0.2	9.03	9.03	-0.2	325	-0.05%
2019/07/25	0	0.00	2	9.44	9.44	-2	328	-0.61%
2019/07/23	0	0.00	2	9.39	9.46	-2	323	-0.62%
2019/07/22	2	9.53	0	0.00	9.51	2	316	0.63%
2019/07/18	3	9.21	0	0.00	9.13	3	291	1.03%
2019/07/08	0	0.00	0.7	8.96	9.01	-0.7	276	-0.24%
2019/06/21	0	0.00	0.3	8.57	8.62	-0.3	299	-0.11%
2019/06/19	0	0.00	9.9	8.37	8.49	-9.9	303	-3.25%
2019/05/27	0	0.00	2	8.30	8.36	-2	334	-0.60%
2019/05/24	2	8.40	0	0.00	8.40	2	349	0.57%
2019/05/14	0	0.00	1	9.28	9.29	-1	360	-0.28%
2019/05/03	0	0.00	0.5	9.65	9.70	-0.5	379	-0.13%
2019/05/02	0.7	9.47	0	0.00	9.52	0.7	377	0.18%
2019/04/25	0	0.00	0.3	9.45	9.50	-0.3	389	-0.08%
2019/04/18	0	0.00	1	9.49	9.45	-1	410	-0.24%
2019/04/16	0	9.48	0	0.00	9.53	0	407	0.00%
2019/04/03	0	9.60	0	0.00	9.69	0	472	0.00%
2019/03/28	0	10.00	0	0.00	10.05	0	468	0.00%
2019/03/19	0	0.00	3	10.80	10.80	-3	481	-0.62%
2019/02/25	0	0.00	1	10.30	10.40	-1	566	-0.18%
2019/02/12	1	7.15	0	0.00	7.15	1	546	0.18%
2019/01/30	1	7.29	1	7.28	7.25	0	537	0.00%
2019/01/28	0	0.00	1	7.34	7.35	-1	532	-0.19%
2019/01/10	0	0.00	2	7.50	7.41	-2	706	-0.28%
2019/01/04	0	0.00	1	7.39	7.45	-1	780	-0.13%
2018/12/27	1	7.38	0	0.00	7.36	1	797	0.13%
2018/12/19	2	7.67	0	0.00	7.58	2	761	0.26%
2018/12/13	2	7.35	0	0.00	7.43	2	702	0.28%
2018/12/10	0	0.00	2	7.40	7.32	-2	685	-0.29%
2018/12/07	0	7.40	0	0.00	7.41	0	683	0.00%
2018/12/04	1	7.60	0	0.00	7.62	1	678	0.15%
2018/11/29	0	0.00	3	7.47	7.50	-3	665	-0.45%
2018/11/20	2	7.15	0	0.00	7.19	2	623	0.32%
2018/11/14	3	7.35	1	7.25	7.30	2	700	0.29%
2018/11/08	1	7.30	0	0.00	7.29	1	705	0.14%
2018/11/06	0	0.00	3	7.31	7.38	-3	731	-0.41%
2018/10/30	1	7.20	0	0.00	7.23	1	864	0.12%
2018/10/26	5	7.45	5	7.36	7.34	0	865	0.00%
2018/10/23	3	7.95	0	0.00	7.86	3	843	0.36%
2018/10/22	6	8.27	0	0.00	8.18	6	823	0.73%
2018/10/18	5	8.12	0	0.00	8.42	5	760	0.66%
2018/10/16	0	0.00	1	8.12	7.93	-1	726	-0.14%
2018/08/30	0	0.00	1	8.25	8.18	-1	871	-0.11%
2018/08/29	0	0.00	5	8.19	8.18	-5	889	-0.56%
2018/08/28	0	0.00	5	8.05	8.05	-5	899	-0.56%
2018/08/24	1	8.03	0	0.00	8.09	1	915	0.11%
2018/08/23	0	0.00	1	8.20	8.21	-1	917	-0.11%
2018/08/21	1	8.06	7	7.88	8.00	-6	881	-0.68%
2018/08/13	0	0.00	2	7.40	7.42	-2	864	-0.23%
2018/08/10	7	7.68	1	7.68	7.67	6	851	0.70%
2018/08/09	1	7.76	0	0.00	7.80	1	853	0.12%
2018/08/07	1	8.02	1	8.12	8.00	0	820	0.00%
2018/08/02	1	7.55	4	7.60	7.62	-3	750	-0.40%
2018/08/01	0	0.00	1	7.59	7.58	-1	756	-0.13%
2018/07/26	11	7.50	0	0.00	7.48	11	839	1.31%
2018/07/25	1	7.49	3	7.60	7.48	-2	829	-0.24%
2018/07/23	3	7.40	0	0.00	7.40	3	807	0.37%
2018/06/26	0	7.40	0	0.00	7.46	0	874	0.00%
2018/06/13	0	0.00	5	7.58	7.52	-5	1,288	-0.39%
2018/06/06	1	7.79	0	0.00	7.65	1	1,257	0.08%
2018/06/05	3	7.42	0	0.00	7.64	3	1,233	0.24%
2018/05/31	0	0.00	6	7.42	7.47	-6	1,185	-0.51%
2018/05/30	0	0.00	3	7.37	7.40	-3	1,176	-0.26%
2018/05/25	0	0.00	2	7.46	7.48	-2	1,155	-0.17%
2018/05/22	7	7.46	0	0.00	7.48	7	1,150	0.61%
2018/05/10	0	0.00	6	7.80	7.70	-6	1,101	-0.54%
2018/05/08	2	7.92	1	7.84	7.81	1	1,087	0.09%
2018/05/07	4	8.07	2	8.06	8.03	2	1,079	0.19%
2018/05/04	2	7.85	0	0.00	7.83	2	1,047	0.19%
2018/04/16	8	7.52	0	0.00	7.51	8	1,015	0.79%
2018/04/12	7	7.62	0	0.00	7.57	7	1,024	0.68%
2018/04/11	0	0.00	4	7.41	7.49	-4	1,018	-0.39%
2018/03/28	1	7.35	0	0.00	7.34	1	1,045	0.10%
2018/03/27	0	0.00	1	7.30	7.39	-1	1,034	-0.10%
2018/03/26	10	7.39	4	7.34	7.40	6	987	0.61%
2018/03/23	4	7.14	0	0.00	7.17	4	677	0.59%
2018/02/06	1	8.49	0	0.00	8.56	1	548	0.18%
2018/01/08	1	9.50	0	0.00	9.53	1	510	0.20%