陽明 (2609)-新光-台中券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	238.5	49.68	836.6	50.47	51.80	-598.1	31,859	-1.88%	大買/大賣/鉅額交易
2024/04/25	24.3	46.79	49.3	46.90	47.10	-25	28,881	-0.09%
2024/04/24	68.5	46.35	152.6	46.62	46.70	-84	29,490	-0.28%	大賣/
2024/04/23	8.5	45.53	29.4	45.77	45.85	-20.9	30,084	-0.07%
2024/04/22	206.9	46.55	276.3	46.76	45.60	-69.4	31,047	-0.22%	大買/大賣/
2024/04/19	440.4	45.52	144.1	45.09	45.15	296.3	31,099	0.95%	大買/大賣/鉅額交易
2024/04/18	11.7	43.79	4.7	43.84	43.80	7	31,794	0.02%
2024/04/17	18.2	44.02	18.1	44.11	43.95	0.1	32,544	0.00%
2024/04/16	77.2	43.93	59.1	44.07	43.80	18.1	35,643	0.05%
2024/04/15	27.4	44.97	48	45.14	45.20	-20.6	38,172	-0.05%
2024/04/12	30.2	45.10	17.1	45.21	45.20	13.1	39,648	0.03%
2024/04/11	33.4	45.12	131.2	44.93	45.00	-97.8	42,860	-0.23%	大賣/
2024/04/10	62.1	44.64	16	44.74	44.40	46.1	47,471	0.10%
2024/04/09	37.1	45.20	38.7	45.18	44.95	-1.6	49,252	0.00%
2024/04/08	42.1	44.35	154.4	44.02	45.10	-112.3	51,653	-0.22%	大賣/鉅額交易
2024/04/03	40.2	43.96	16	43.86	43.80	24.2	51,965	0.05%
2024/04/02	82.1	44.13	25	44.19	44.45	57.1	52,810	0.11%
2024/04/01	5.3	44.35	7	44.44	44.30	-1.7	54,419	0.00%
2024/03/29	23.5	44.37	35.1	44.44	44.40	-11.6	57,040	-0.02%
2024/03/28	64	44.09	42	44.24	44.10	22	61,145	0.04%
2024/03/27	140.9	44.30	14.2	44.37	44.15	126.7	66,969	0.19%	大買/鉅額交易
2024/03/26	125.9	44.51	64	44.35	44.15	61.9	72,282	0.09%	大買/
2024/03/25	17.3	45.68	30.2	45.55	45.60	-12.9	74,413	-0.02%
2024/03/22	14.9	45.18	129	45.22	45.15	-114.1	78,776	-0.14%	大賣/鉅額交易
2024/03/21	92.3	46.11	201	45.77	45.45	-108.7	82,392	-0.13%	大賣/鉅額交易
2024/03/20	172	45.12	117	45.06	44.95	55	82,759	0.07%	大買/大賣/
2024/03/19	279.3	45.53	51.2	45.59	45.30	228.1	82,606	0.28%	大買/鉅額交易
2024/03/18	83.7	45.19	58.3	45.13	45.15	25.4	82,626	0.03%
2024/03/15	226.9	46.30	206.4	46.31	46.50	20.5	82,622	0.02%	大買/大賣/
2024/03/14	139.3	47.87	429.9	47.88	47.75	-290.6	81,884	-0.35%	大買/大賣/鉅額交易
2024/03/13	63.6	49.06	44	48.98	48.70	19.6	81,628	0.02%
2024/03/12	83.2	48.76	148.1	48.89	48.95	-64.9	81,399	-0.08%	大賣/
2024/03/11	23.5	48.48	62.1	48.59	48.60	-38.5	81,293	-0.05%
2024/03/08	154.6	48.04	179.7	48.16	47.55	-25.1	81,533	-0.03%	大買/大賣/
2024/03/07	99.3	48.23	65.4	48.33	48.00	33.9	81,653	0.04%
2024/03/06	89.9	48.26	23.2	48.30	48.00	66.7	81,835	0.08%
2024/03/05	87.2	48.86	87.5	49.07	48.60	-0.2	81,797	0.00%
2024/03/04	174.4	48.42	130.2	48.55	48.90	44.2	81,501	0.05%	大買/大賣/
2024/03/01	185.2	49.09	77.2	49.20	49.15	108	81,079	0.13%	大買/鉅額交易
2024/02/29	126.4	49.55	121.1	49.62	49.85	5.3	80,766	0.01%	大買/大賣/
2024/02/27	88.7	48.83	120.3	48.94	48.55	-31.5	80,194	-0.04%	大賣/
2024/02/26	83	48.88	50.1	48.88	48.70	32.9	79,816	0.04%
2024/02/23	143.9	49.50	83.4	49.43	49.10	60.4	79,548	0.08%	大買/
2024/02/22	137.6	49.66	220	49.71	49.95	-82.3	79,046	-0.10%	大買/大賣/
2024/02/21	354.6	48.82	186.8	49.03	48.35	167.8	77,991	0.22%	大買/大賣/鉅額交易
2024/02/20	69.1	47.99	118.1	48.02	48.15	-49	76,991	-0.06%	大賣/
2024/02/19	72.9	46.78	69.4	46.85	46.90	3.5	76,623	0.00%
2024/02/16	36.7	47.30	35.5	47.38	46.90	1.2	76,622	0.00%
2024/02/15	60.2	46.02	113.7	46.02	46.65	-53.5	76,927	-0.07%	大賣/
2024/02/05	55.8	47.52	9	47.56	47.30	46.8	76,416	0.06%
2024/02/02	104.7	48.00	77	47.94	47.75	27.7	76,221	0.04%	大買/
2024/02/01	461.8	49.00	201.3	48.91	49.15	260.5	75,807	0.34%	大買/大賣/鉅額交易
2024/01/31	141	48.09	107.6	48.21	47.85	33.4	75,447	0.04%	大買/大賣/
2024/01/30	43.7	48.59	25.5	48.63	48.50	18.2	75,144	0.02%
2024/01/29	47.4	48.87	304.2	48.82	48.80	-256.8	75,025	-0.34%	大賣/鉅額交易
2024/01/26	68.2	49.00	310	48.90	48.90	-241.8	74,848	-0.32%	大賣/鉅額交易
2024/01/25	67.7	49.32	18.5	49.48	49.25	49.2	74,575	0.07%
2024/01/24	37.5	49.96	44.7	50.13	49.80	-7.2	74,259	-0.01%
2024/01/23	253.5	49.83	155.5	50.18	49.45	98	73,968	0.13%	大買/大賣/
2024/01/22	209.1	49.44	76.3	49.36	49.80	132.8	73,435	0.18%	大買/鉅額交易
2024/01/19	111.9	50.72	71.3	50.65	50.90	40.6	72,698	0.06%	大買/
2024/01/18	192.6	50.34	296	50.78	51.30	-103.4	72,119	-0.14%	大買/大賣/鉅額交易
2024/01/17	194.6	50.44	197.7	50.57	49.75	-3.2	71,254	0.00%	大買/大賣/
2024/01/16	220.2	51.33	401.3	50.98	51.10	-181.1	70,167	-0.26%	大買/大賣/鉅額交易
2024/01/15	258.2	52.39	237.5	52.62	52.20	20.7	69,052	0.03%	大買/大賣/
2024/01/12	321.4	51.13	340.1	51.29	51.80	-18.7	68,101	-0.03%	大買/大賣/
2024/01/11	281.6	49.51	256.9	49.37	49.30	24.6	66,573	0.04%	大買/大賣/
2024/01/10	545.4	49.25	383.9	49.55	48.80	161.5	65,947	0.24%	大買/大賣/鉅額交易
2024/01/09	622	52.03	419.4	52.10	51.70	202.6	62,747	0.32%	大買/大賣/鉅額交易
2024/01/08	893.6	57.06	712.5	57.43	56.50	181.1	59,929	0.30%	大買/大賣/鉅額交易
2024/01/05	685.3	57.86	765.8	57.91	58.00	-80.5	58,241	-0.14%	大買/大賣/
2024/01/04	827.2	57.07	1,331.1	57.03	57.30	-503.9	54,924	-0.92%	大買/大賣/鉅額交易
2024/01/03	314.7	54.09	348.5	54.15	54.00	-33.7	50,539	-0.07%	大買/大賣/
2024/01/02	624.9	53.97	617.9	53.63	53.00	7	48,572	0.01%	大買/大賣/
2023/12/29	110.6	51.49	106.2	51.65	51.30	4.4	46,003	0.01%	大買/大賣/
2023/12/28	194.8	52.26	127	52.02	51.90	67.8	45,551	0.15%	大買/大賣/
2023/12/27	322.6	53.26	415.8	53.26	52.60	-93.2	44,588	-0.21%	大買/大賣/
2023/12/26	617	52.55	638.6	52.55	52.00	-21.7	43,061	-0.05%	大買/大賣/
2023/12/25	797.4	53.03	455.7	53.07	51.80	341.7	40,417	0.85%	大買/大賣/鉅額交易
2023/12/22	1,304.2	56.73	1,175.5	57.06	57.50	128.7	36,363	0.35%	大買/大賣/鉅額交易
2023/12/21	780.9	53.22	996.5	53.38	55.40	-215.6	30,431	-0.71%	大買/大賣/鉅額交易
2023/12/20	439.9	49.52	467	49.77	50.40	-27.1	25,050	-0.11%	大買/大賣/
2023/12/19	828.6	49.31	736.8	49.42	49.30	91.8	22,532	0.41%	大買/大賣/
2023/12/18	662.7	46.90	686.4	47.10	47.85	-23.7	18,279	-0.13%	大買/大賣/
2023/12/15	55.4	44.05	103.8	44.15	44.25	-48.4	14,910	-0.32%	大賣/
2023/12/14	52.4	43.07	27	42.94	42.75	25.4	14,410	0.18%
2023/12/13	57.6	43.63	25.9	43.76	43.20	31.7	14,666	0.22%
2023/12/12	42.3	44.52	36.3	44.42	44.00	6	16,436	0.04%
2023/12/11	22.2	44.24	26	44.54	44.00	-3.8	16,360	-0.02%
2023/12/08	7.4	43.74	11.2	43.78	44.00	-3.7	16,264	-0.02%
2023/12/07	46.5	44.09	9	44.06	43.70	37.5	16,227	0.23%
2023/12/06	19.1	44.47	29.3	44.68	44.65	-10.2	16,207	-0.06%
2023/12/05	270.3	45.27	59.7	44.72	44.85	210.6	16,069	1.31%	大買/鉅額交易
2023/12/04	171.8	44.67	160.8	44.73	45.15	11.1	15,536	0.07%	大買/大賣/
2023/12/01	9.6	43.07	96.4	42.94	43.30	-86.8	14,717	-0.59%
2023/11/30	44.9	42.20	21	42.19	42.00	24	14,382	0.17%
2023/11/29	9	42.54	3.1	42.48	42.55	5.9	14,303	0.04%
2023/11/28	11.1	42.47	49.6	42.39	42.65	-38.5	14,280	-0.27%
2023/11/27	19.2	41.88	38.5	41.97	42.00	-19.3	14,187	-0.14%
2023/11/24	29.4	41.44	7.6	41.55	41.75	21.8	14,230	0.15%
2023/11/22	34.2	41.68	17.6	41.66	41.55	16.6	14,285	0.12%
2023/11/21	10.2	41.90	10.8	41.92	41.90	-0.6	14,315	0.00%
2023/11/20	15.2	41.88	15	41.90	42.00	0.2	14,564	0.00%
2023/11/17	41.4	41.83	2.1	41.85	41.80	39.3	14,695	0.27%
2023/11/16	13.2	41.99	15.6	42.11	42.15	-2.4	14,689	-0.02%
2023/11/15	15.8	41.65	29	41.81	42.10	-13.3	14,752	-0.09%
2023/11/14	64	42.19	52.4	42.13	41.50	11.6	15,292	0.08%
2023/11/13	12.4	41.43	21.1	41.82	41.45	-8.7	15,000	-0.06%
2023/11/10	10.8	41.43	16.7	41.42	41.30	-5.9	15,307	-0.04%
2023/11/09	14.5	41.98	5	42.02	41.85	9.5	15,399	0.06%
2023/11/08	15.5	42.02	3.2	42.08	41.90	12.3	15,698	0.08%
2023/11/07	8	42.28	4	42.36	42.25	4	15,767	0.03%
2023/11/06	98.6	42.47	17.5	42.35	42.30	81.1	15,975	0.51%
2023/11/03	13.1	43.14	22.3	43.13	43.25	-9.2	15,983	-0.06%
2023/11/02	10.2	42.46	17.3	42.58	42.65	-7	16,076	-0.04%
2023/11/01	6.2	42.25	9	42.08	42.10	-2.8	16,408	-0.02%
2023/10/31	12.3	42.63	2	42.95	42.10	10.3	16,745	0.06%
2023/10/30	11	42.95	32	43.19	43.25	-21	16,865	-0.12%
2023/10/27	4	42.70	24.3	42.76	43.00	-20.3	16,907	-0.12%
2023/10/26	13.1	42.36	17.1	42.41	42.45	-4.1	17,389	-0.02%
2023/10/25	5	42.25	7.1	42.37	42.30	-2.1	17,925	-0.01%
2023/10/24	3.2	41.93	7.1	42.14	42.20	-3.9	18,272	-0.02%
2023/10/23	5.3	42.19	0	0.00	41.95	5.3	18,667	0.03%
2023/10/20	15.3	41.94	9.4	42.31	42.35	6	18,868	0.03%
2023/10/19	4.2	42.44	23.5	42.70	42.70	-19.4	19,136	-0.10%
2023/10/18	34.1	42.05	34.1	42.06	42.30	0	19,637	0.00%
2023/10/17	5.1	42.37	4	42.29	42.25	1.1	20,006	0.01%
2023/10/16	13.6	42.11	18	42.08	42.40	-4.5	20,676	-0.02%
2023/10/13	1.2	42.58	14	42.76	42.55	-12.8	21,410	-0.06%
2023/10/12	11.1	42.62	6	42.88	43.10	5.1	21,726	0.02%
2023/10/11	41.7	43.29	39.7	43.10	42.55	2	22,300	0.01%
2023/10/06	22.1	45.08	26	45.11	45.00	-3.9	23,265	-0.02%
2023/10/05	23.1	45.16	34.1	45.22	44.90	-11	24,382	-0.05%
2023/10/04	11.1	44.40	17.4	44.20	44.55	-6.3	24,984	-0.03%
2023/10/03	5.1	44.24	8.1	44.36	44.10	-3	25,836	-0.01%
2023/10/02	21.7	44.71	12.5	44.49	44.45	9.2	26,366	0.04%
2023/09/28	7.3	45.72	11	45.71	45.45	-3.7	27,236	-0.01%
2023/09/27	36.2	46.27	35	46.02	45.90	1.1	30,489	0.00%
2023/09/26	7.9	45.77	32	45.97	45.95	-24.1	33,006	-0.07%
2023/09/25	26.3	45.62	7.1	45.86	45.95	19.2	37,459	0.05%
2023/09/22	60.6	45.73	62	45.76	45.80	-1.4	39,241	0.00%
2023/09/21	36.3	45.72	65	45.95	45.60	-28.7	39,654	-0.07%
2023/09/20	50.1	46.61	42.5	46.54	46.30	7.6	39,877	0.02%
2023/09/19	52	45.43	67.7	45.82	45.85	-15.7	39,695	-0.04%
2023/09/18	75.1	45.66	96.1	45.69	45.50	-21.1	39,773	-0.05%
2023/09/15	252.2	46.57	268.2	46.43	46.45	-16	39,977	-0.04%	大買/大賣/
2023/09/14	49	44.35	74.5	44.28	44.60	-25.5	38,125	-0.07%
2023/09/13	24.7	43.16	28.4	43.12	43.30	-3.7	38,034	-0.01%
2023/09/12	3.5	42.81	9.2	42.96	43.10	-5.7	38,359	-0.01%
2023/09/11	17.5	42.67	21	42.71	42.50	-3.5	38,623	-0.01%
2023/09/08	18.1	42.72	51.3	42.84	42.65	-33.2	38,922	-0.09%
2023/09/07	19.3	42.51	19.1	42.61	42.50	0.2	39,057	0.00%
2023/09/06	30.2	42.81	10	42.83	42.60	20.2	39,193	0.05%
2023/09/05	23.1	43.03	34.1	43.08	43.30	-11	39,357	-0.03%
2023/09/04	33.7	42.72	26	42.81	42.90	7.6	39,782	0.02%
2023/09/01	44.4	42.25	22	42.39	42.10	22.4	39,716	0.06%
2023/08/31	16	42.57	13	42.56	42.25	3	39,828	0.01%
2023/08/30	19.1	42.45	18.4	42.42	42.25	0.7	39,936	0.00%
2023/08/29	5.1	42.42	18.9	42.41	42.50	-13.8	40,016	-0.03%
2023/08/28	25.1	41.92	13.2	41.97	42.00	11.9	40,157	0.03%
2023/08/25	29.8	42.09	29.7	42.16	42.05	0.1	40,320	0.00%
2023/08/24	44.3	42.18	20.7	42.13	41.95	23.6	40,373	0.06%
2023/08/23	31.8	43.24	22	43.00	42.95	9.8	40,250	0.02%
2023/08/22	28.2	43.30	25	43.26	43.30	3.2	40,211	0.01%
2023/08/21	15.6	43.40	12	43.20	43.10	3.6	40,225	0.01%
2023/08/18	134.3	44.41	128.1	44.59	43.90	6.2	40,110	0.02%	大買/大賣/
2023/08/17	23.1	41.96	33.2	42.15	42.55	-10.1	39,468	-0.03%
2023/08/16	278.1	42.82	57	42.57	42.05	221.1	39,345	0.56%	大買/鉅額交易
2023/08/15	238.8	43.54	39.5	43.64	43.60	199.3	39,023	0.51%	大買/鉅額交易
2023/08/14	119.5	44.09	57.6	44.13	44.05	61.9	38,934	0.16%	大買/
2023/08/11	25.6	45.23	52.8	45.33	45.30	-27.2	38,727	-0.07%
2023/08/10	38.5	45.41	87	45.47	45.50	-48.5	38,714	-0.13%
2023/08/09	21.5	46.25	16.6	46.32	46.00	4.9	38,759	0.01%
2023/08/08	38.3	46.67	41.8	46.42	46.40	-3.5	38,698	-0.01%
2023/08/07	56.6	45.98	29.4	46.10	46.40	27.2	38,780	0.07%
2023/08/04	20.7	46.94	11.6	47.12	47.15	9.2	38,682	0.02%
2023/08/02	18.9	46.68	27	46.58	46.45	-8.1	38,518	-0.02%
2023/08/01	14.1	46.81	10.3	46.86	46.80	3.8	38,578	0.01%
2023/07/31	67.7	46.92	46.1	47.66	46.50	21.7	38,652	0.06%
2023/07/28	74.2	47.69	111.7	47.81	47.75	-37.4	38,349	-0.10%	大賣/
2023/07/27	93.7	47.29	61.5	47.09	46.90	32.2	38,170	0.08%
2023/07/26	36.8	46.56	40.6	46.74	46.90	-3.8	38,213	-0.01%
2023/07/25	69.2	45.74	28.3	45.75	45.60	40.9	38,023	0.11%
2023/07/24	45.2	46.15	33.3	45.96	45.75	11.9	38,172	0.03%
2023/07/21	133.1	47.65	192.6	47.49	47.35	-59.5	38,225	-0.16%	大買/大賣/
2023/07/20	158.7	47.73	80.9	47.70	48.40	77.8	37,923	0.21%	大買/
2023/07/19	67.2	46.92	236.1	46.79	46.80	-168.9	37,424	-0.45%	大賣/鉅額交易
2023/07/18	247.6	46.23	184.6	46.52	46.30	63	37,107	0.17%	大買/大賣/
2023/07/17	43.7	45.15	69.6	45.05	45.05	-25.9	36,551	-0.07%
2023/07/14	228.4	44.86	136.7	45.06	44.60	91.7	36,353	0.25%	大買/大賣/
2023/07/13	400.3	44.92	317.1	44.47	44.00	83.2	36,109	0.23%	大買/大賣/
2023/07/12	170.7	46.95	123.1	46.86	46.25	47.6	35,144	0.14%	大買/大賣/
2023/07/11	166	48.93	218.6	48.68	48.40	-52.6	34,359	-0.15%	大買/大賣/
2023/07/10	168.2	49.36	152.2	49.27	48.85	16.1	33,858	0.05%	大買/大賣/
2023/07/07	185.2	50.79	193.2	50.77	50.60	-8	33,170	-0.02%	大買/大賣/
2023/07/06	256.1	51.23	229.2	51.14	51.00	26.9	32,733	0.08%	大買/大賣/
2023/07/05	1,259.9	52.80	418.1	52.05	51.70	841.8	32,089	2.62%	大買/大賣/鉅額交易
2023/07/04	354.6	54.10	353.3	54.18	54.20	1.3	29,285	0.00%	大買/大賣/
2023/07/03	798.3	68.24	803.7	67.68	69.30	-5.4	26,890	-0.02%	大買/大賣/
2023/06/30	428.4	61.94	825.5	62.17	63.00	-397.1	22,631	-1.75%	大買/大賣/鉅額交易
2023/06/29	117.9	60.08	30.5	60.07	60.10	87.5	20,969	0.42%	大買/
2023/06/28	127.1	60.79	49.9	60.57	60.70	77.2	20,607	0.37%	大買/
2023/06/27	32.6	61.34	47.1	61.54	61.10	-14.5	20,361	-0.07%
2023/06/26	76.2	61.53	24.7	61.44	61.10	51.5	20,295	0.25%
2023/06/21	119.3	61.94	43.3	61.92	61.50	76	20,189	0.38%	大買/
2023/06/20	26.1	63.42	21.1	63.40	63.20	4.9	19,866	0.02%
2023/06/19	64.9	64.12	102.1	64.27	63.50	-37.2	19,802	-0.19%	大賣/
2023/06/16	62.5	64.50	45.7	64.59	64.80	16.8	19,725	0.09%
2023/06/15	62.7	64.22	33.5	64.23	64.10	29.2	19,599	0.15%
2023/06/14	95.5	64.13	224.1	64.03	64.30	-128.6	19,652	-0.65%	大賣/鉅額交易
2023/06/13	91.4	63.12	60.5	63.11	63.20	30.9	20,100	0.15%
2023/06/12	22.2	62.40	42.6	62.55	63.00	-20.4	21,149	-0.10%
2023/06/09	79.3	62.81	42.5	62.77	62.90	36.8	22,330	0.16%
2023/06/08	157.9	62.39	149.7	62.74	62.60	8.2	23,461	0.03%	大買/大賣/
2023/06/07	9.1	61.68	53.8	61.72	61.70	-44.7	26,858	-0.17%
2023/06/06	13.1	61.54	43	61.53	61.70	-29.9	27,226	-0.11%
2023/06/05	50.3	61.08	46.7	61.32	60.90	3.6	27,587	0.01%
2023/06/02	23.1	61.59	11.6	61.57	61.50	11.5	27,811	0.04%
2023/06/01	51.3	60.79	82.3	60.61	61.40	-30.9	28,459	-0.11%
2023/05/31	35.2	61.26	15.9	61.35	60.80	19.2	29,434	0.07%
2023/05/30	20.6	61.77	13.2	61.70	61.30	7.3	29,898	0.02%
2023/05/29	18.2	62.04	50.7	61.90	62.00	-32.5	30,085	-0.11%
2023/05/26	25.1	61.33	34.3	61.38	61.30	-9.2	30,598	-0.03%
2023/05/25	28.8	61.41	53.5	61.38	61.10	-24.7	31,159	-0.08%
2023/05/24	17.2	61.91	27.5	61.93	61.90	-10.3	31,696	-0.03%
2023/05/23	17.9	61.80	18.6	61.78	61.70	-0.7	32,291	0.00%
2023/05/22	32.3	61.72	64.5	62.03	62.10	-32.2	32,291	-0.10%
2023/05/19	27.5	61.31	12.1	61.28	61.30	15.5	32,218	0.05%
2023/05/18	77.1	61.43	11.7	61.32	61.30	65.4	32,251	0.20%
2023/05/17	10.6	61.28	24.4	61.40	61.20	-13.7	32,327	-0.04%
2023/05/16	27.3	61.17	42.1	61.01	60.90	-14.7	32,444	-0.05%
2023/05/15	50.9	60.39	89	60.27	61.20	-38.2	32,668	-0.12%
2023/05/12	24.9	60.37	10	60.36	60.20	14.9	32,769	0.05%
2023/05/11	69.8	60.68	48	60.59	60.10	21.8	32,791	0.07%
2023/05/10	41.4	61.06	153.6	61.12	61.60	-112.2	32,647	-0.34%	大賣/鉅額交易
2023/05/09	56.3	60.57	34	60.45	60.30	22.3	32,509	0.07%
2023/05/08	63.2	60.80	51	60.53	60.50	12.2	32,727	0.04%
2023/05/05	48.2	61.10	49.1	61.15	61.20	-0.9	33,125	0.00%
2023/05/04	100.7	60.90	62.9	60.85	60.80	37.9	33,362	0.11%
2023/05/03	170.6	60.83	69.8	60.85	60.70	100.8	33,379	0.30%	大買/
2023/05/02	87.1	61.77	26.3	61.77	61.90	60.8	33,340	0.18%
2023/04/28	70.1	63.00	74.1	62.90	63.10	-4.1	33,450	-0.01%
2023/04/27	45.4	61.77	34.5	61.77	61.70	10.9	33,449	0.03%
2023/04/26	71.2	62.64	18.5	62.67	62.40	52.7	33,449	0.16%
2023/04/25	129.8	64.17	40.8	64.27	63.70	89	33,282	0.27%	大買/
2023/04/24	17.2	64.78	5.1	64.82	64.70	12.1	33,348	0.04%
2023/04/21	119.4	65.52	118.3	65.42	64.90	1.2	33,497	0.00%	大買/大賣/
2023/04/20	62.8	66.90	87.5	66.95	66.40	-24.7	33,407	-0.07%
2023/04/19	49.9	66.16	38	66.26	66.00	11.9	33,575	0.04%
2023/04/18	93.2	67.23	67	66.89	66.40	26.2	33,590	0.08%
2023/04/17	101.1	67.65	95.6	67.67	67.70	5.5	33,504	0.02%	大買/
2023/04/14	90.3	66.93	73.1	66.82	66.80	17.2	33,500	0.05%
2023/04/13	12.5	66.21	100.5	66.32	66.30	-88	33,627	-0.26%
2023/04/12	52.6	66.44	121	66.25	66.40	-68.4	33,872	-0.20%	大賣/
2023/04/11	15.2	65.77	24.8	65.92	65.60	-9.6	33,885	-0.03%
2023/04/10	136.1	66.17	96	65.91	65.70	40.1	34,120	0.12%	大買/
2023/04/07	81.4	65.51	181.6	65.26	65.60	-100.2	34,136	-0.29%	大賣/
2023/04/06	51.3	64.25	38.2	64.63	64.00	13.1	34,381	0.04%
2023/03/31	53.3	64.24	74.2	64.09	64.30	-20.9	34,969	-0.06%
2023/03/30	56	63.49	34.3	63.44	63.30	21.8	37,128	0.06%
2023/03/29	104.6	63.79	41	63.97	63.50	63.6	38,375	0.17%	大買/
2023/03/28	93	64.25	78	64.44	64.00	15	39,630	0.04%
2023/03/27	73.9	64.00	73.3	64.16	64.20	0.6	41,065	0.00%
2023/03/24	49.6	64.13	87	64.16	64.20	-37.4	43,592	-0.09%
2023/03/23	99.3	64.38	44.3	64.34	64.10	55	43,772	0.13%
2023/03/22	27.2	65.41	111	65.54	65.30	-83.8	43,827	-0.19%	大賣/
2023/03/21	60.6	65.42	36.1	65.44	65.10	24.5	44,274	0.06%
2023/03/20	140.2	65.99	141.1	66.04	65.80	-1	44,251	0.00%	大買/大賣/
2023/03/17	64.1	65.17	103	65.24	65.40	-38.9	44,367	-0.09%	大賣/
2023/03/16	242.4	65.28	184.3	65.36	64.70	58.1	44,186	0.13%	大買/大賣/
2023/03/15	343.7	67.97	498.7	67.25	66.50	-155	43,768	-0.35%	大買/大賣/鉅額交易
2023/03/14	194.8	67.66	197.7	67.66	67.50	-2.9	43,133	-0.01%	大買/大賣/
2023/03/13	485.1	69.11	357	69.11	69.10	128.2	42,354	0.30%	大買/大賣/鉅額交易
2023/03/10	835.6	68.90	868.4	69.29	68.70	-32.8	41,250	-0.08%	大買/大賣/
2023/03/09	320.3	66.91	327.6	66.65	67.00	-7.3	38,207	-0.02%	大買/大賣/
2023/03/08	129.6	66.49	45	66.39	66.30	84.6	38,303	0.22%	大買/
2023/03/07	102.6	67.17	164.3	67.40	67.40	-61.7	38,327	-0.16%	大買/大賣/
2023/03/06	382.3	67.46	342.7	67.25	67.50	39.6	38,351	0.10%	大買/大賣/
2023/03/03	220.9	66.01	235.4	66.25	67.10	-14.5	38,223	-0.04%	大買/大賣/
2023/03/02	337.3	65.46	192.3	65.48	65.60	145	37,646	0.39%	大買/大賣/鉅額交易
2023/03/01	96.8	63.69	55.7	63.85	63.80	41.1	37,249	0.11%
2023/02/24	119.8	64.40	127.3	64.60	64.60	-7.5	37,154	-0.02%	大買/大賣/
2023/02/23	153.8	64.07	165.9	64.11	64.30	-12.1	36,786	-0.03%	大買/大賣/
2023/02/22	178.1	63.02	181	62.92	62.60	-3	36,541	-0.01%	大買/大賣/
2023/02/21	159.8	62.29	137.5	61.99	62.80	22.3	36,156	0.06%	大買/大賣/
2023/02/20	39.7	60.28	92.1	60.39	60.50	-52.4	36,047	-0.15%
2023/02/17	40.6	59.66	12.3	59.79	59.80	28.3	36,564	0.08%
2023/02/16	42.2	60.17	47.6	60.21	60.30	-5.4	37,101	-0.01%
2023/02/15	40	60.19	23.7	60.32	60.00	16.4	38,017	0.04%
2023/02/14	26.4	60.07	103	60.05	60.70	-76.6	38,376	-0.20%	大賣/
2023/02/13	99.6	59.12	75.1	59.02	59.00	24.5	38,820	0.06%
2023/02/10	108.2	60.92	77.8	60.82	60.60	30.4	39,575	0.08%	大買/
2023/02/09	20	61.82	40.3	61.84	61.70	-20.3	39,863	-0.05%
2023/02/08	28	61.89	65.6	61.92	61.80	-37.6	40,532	-0.09%
2023/02/07	34.6	61.85	53.5	61.87	61.70	-18.9	40,938	-0.05%
2023/02/06	91.4	62.03	133.1	62.11	61.70	-41.7	41,610	-0.10%	大賣/
2023/02/03	164.6	64.38	155.5	64.12	63.60	9.1	41,807	0.02%	大買/大賣/
2023/02/02	67.7	63.24	134.4	63.19	63.50	-66.7	41,682	-0.16%	大賣/
2023/02/01	55.6	62.60	74.3	62.72	62.40	-18.7	41,946	-0.04%
2023/01/31	36.5	61.96	91.5	62.08	62.50	-55	42,304	-0.13%
2023/01/30	90.2	61.48	52.3	61.81	61.30	37.8	42,519	0.09%
2023/01/17	42.6	61.94	32	61.78	62.00	10.6	42,507	0.02%
2023/01/16	59.2	61.09	39	61.04	61.10	20.3	42,923	0.05%
2023/01/13	96.3	61.99	56.9	61.96	61.90	39.4	42,948	0.09%
2023/01/12	162.1	62.46	67.2	62.57	62.00	94.9	43,652	0.22%	大買/
2023/01/11	45.5	63.79	92	63.70	63.20	-46.5	43,990	-0.11%
2023/01/10	113.7	63.29	50	63.42	62.90	63.7	44,451	0.14%	大買/
2023/01/09	99.2	63.09	109	63.16	63.30	-9.8	45,826	-0.02%	大賣/
2023/01/06	73.3	63.59	75	63.69	63.60	-1.7	46,392	0.00%
2023/01/05	80.4	64.20	74.3	64.10	63.70	6	46,811	0.01%
2023/01/04	137.7	64.09	90.1	64.14	63.50	47.6	47,306	0.10%	大買/
2023/01/03	208.2	65.07	136	65.12	64.60	72.2	47,512	0.15%	大買/大賣/
2022/12/30	89.2	65.61	81.8	65.73	65.50	7.4	47,447	0.02%
2022/12/29	87.1	64.26	87.2	64.33	64.80	-0.1	47,766	0.00%
2022/12/28	97.3	64.48	312.5	63.87	63.90	-215.2	48,395	-0.44%	大賣/鉅額交易
2022/12/27	131.1	65.65	116.8	65.52	65.10	14.3	48,879	0.03%	大買/大賣/
2022/12/26	147.7	65.79	109.8	66.00	65.00	37.9	49,611	0.08%	大買/大賣/
2022/12/23	296.2	67.18	309.1	67.24	67.30	-12.9	49,849	-0.03%	大買/大賣/
2022/12/22	771.3	67.56	390.2	67.71	68.00	381.1	49,962	0.76%	大買/大賣/鉅額交易
2022/12/21	161.5	65.46	234.3	65.76	65.70	-72.9	48,536	-0.15%	大買/大賣/
2022/12/20	210.7	65.24	170.6	65.34	63.90	40.1	48,045	0.08%	大買/大賣/
2022/12/19	302.7	65.83	399.7	64.92	64.30	-97	48,056	-0.20%	大買/大賣/
2022/12/16	688.4	66.17	450.7	65.20	65.30	237.7	47,130	0.50%	大買/大賣/鉅額交易
2022/12/15	119.1	62.77	123.7	62.82	62.80	-4.5	45,315	-0.01%	大買/大賣/
2022/12/14	120.2	62.13	86.8	61.97	62.00	33.4	46,068	0.07%	大買/
2022/12/13	150.2	63.20	246.3	63.31	63.20	-96.1	46,340	-0.21%	大買/大賣/
2022/12/12	67.1	62.03	19	62.26	61.80	48.1	46,966	0.10%
2022/12/09	52.2	61.92	98.8	62.13	62.80	-46.6	47,494	-0.10%
2022/12/08	67.1	60.89	56.1	60.93	61.00	11	47,928	0.02%
2022/12/07	137.2	61.21	147	61.34	60.90	-9.8	48,316	-0.02%	大買/大賣/
2022/12/06	159.6	62.61	77	62.44	61.70	82.6	48,303	0.17%	大買/
2022/12/05	106.8	64.26	315.8	64.27	63.80	-209	48,689	-0.43%	大買/大賣/鉅額交易
2022/12/02	65.1	64.99	23	64.92	64.80	42.1	49,137	0.09%
2022/12/01	149.3	66.39	137.2	66.51	65.40	12	49,641	0.02%	大買/大賣/
2022/11/30	74.5	65.72	84.3	65.85	66.10	-9.8	49,206	-0.02%
2022/11/29	54.8	64.23	83.1	64.45	65.10	-28.4	49,503	-0.06%
2022/11/28	132.7	64.06	63.2	64.39	63.50	69.5	50,617	0.14%	大買/
2022/11/25	174.2	65.39	304	65.35	64.90	-129.8	50,539	-0.26%	大買/大賣/鉅額交易
2022/11/24	398.2	63.67	173.6	63.43	64.60	224.6	50,633	0.44%	大買/大賣/鉅額交易
2022/11/23	98.3	62.40	100.2	62.64	62.50	-1.9	50,427	0.00%
2022/11/22	50.3	61.68	73	61.84	61.70	-22.7	50,768	-0.04%
2022/11/21	84.9	62.12	80.4	61.99	61.40	4.5	50,760	0.01%
2022/11/18	202.5	63.81	155.5	63.77	63.00	47	50,662	0.09%	大買/大賣/
2022/11/17	48.2	64.75	44.1	64.90	64.80	4.1	50,562	0.01%
2022/11/16	96.4	64.86	42	65.10	64.60	54.4	50,600	0.11%
2022/11/15	120.4	65.50	71	65.40	65.30	49.4	50,611	0.10%	大買/
2022/11/14	118	65.96	98.4	66.11	66.20	19.6	50,242	0.04%	大買/
2022/11/11	218.8	65.69	195.4	65.72	65.20	23.3	49,814	0.05%	大買/大賣/
2022/11/10	91.1	64.35	100	64.48	64.30	-8.9	49,247	-0.02%
2022/11/09	88.5	63.87	128.3	64.03	64.50	-39.8	49,377	-0.08%	大賣/
2022/11/08	186.4	63.82	226.1	63.93	63.40	-39.6	49,893	-0.08%	大買/大賣/
2022/11/07	81	62.41	112.2	62.55	62.30	-31.2	49,150	-0.06%	大賣/
2022/11/04	108	60.66	99.1	61.07	61.20	8.9	48,969	0.02%	大買/
2022/11/03	131.6	58.91	126	59.11	60.20	5.5	48,969	0.01%	大買/大賣/
2022/11/02	89.7	60.34	120	60.70	59.80	-30.3	49,333	-0.06%	大賣/
2022/11/01	104.4	59.72	72.5	60.05	59.10	31.9	49,288	0.06%	大買/
2022/10/31	115.5	60.14	111.1	60.35	60.20	4.4	49,669	0.01%	大買/大賣/
2022/10/28	148.6	61.83	101.2	61.45	60.60	47.4	49,591	0.10%	大買/大賣/
2022/10/27	92.3	62.22	89.1	62.38	63.20	3.1	49,294	0.01%
2022/10/26	74	60.63	103.2	61.01	61.90	-29.2	49,355	-0.06%	大賣/
2022/10/25	99	61.87	95.4	61.85	61.50	3.6	49,192	0.01%
2022/10/24	89.1	63.03	126.3	63.16	62.10	-37.2	49,952	-0.07%	大賣/
2022/10/21	105.1	61.70	150	61.49	61.00	-44.9	49,859	-0.09%	大買/大賣/
2022/10/20	303.5	59.83	236.2	59.78	61.80	67.3	49,937	0.13%	大買/大賣/
2022/10/19	84.1	63.11	119.8	63.12	63.00	-35.8	49,334	-0.07%	大賣/
2022/10/18	74.1	61.81	127	61.83	61.90	-52.9	49,242	-0.11%	大賣/
2022/10/17	215	58.44	270.6	58.56	60.00	-55.6	49,301	-0.11%	大買/大賣/
2022/10/14	98.1	62.33	127	62.28	62.80	-28.8	48,372	-0.06%	大賣/
2022/10/13	74.2	60.33	104	60.56	59.30	-29.8	48,140	-0.06%	大賣/
2022/10/12	78.1	61.94	42.1	61.83	61.60	36	48,515	0.07%
2022/10/11	64	64.22	104.9	63.73	63.70	-40.9	48,132	-0.09%	大賣/
2022/10/07	62.4	65.11	94.3	65.22	65.10	-31.9	48,274	-0.07%
2022/10/06	102.2	63.77	150.3	64.28	65.00	-48.1	48,762	-0.10%	大買/大賣/
2022/10/05	154.2	64.98	196.5	65.12	64.70	-42.3	48,742	-0.09%	大買/大賣/
2022/10/04	139.6	64.05	102.3	63.87	63.80	37.3	48,954	0.08%	大買/大賣/
2022/10/03	267.5	62.90	315.9	63.49	63.50	-48.4	48,972	-0.10%	大買/大賣/
2022/09/30	316.4	58.67	380.4	60.50	61.50	-64.1	49,276	-0.13%	大買/大賣/
2022/09/29	210.6	61.08	163.6	61.14	59.90	47	49,257	0.10%	大買/大賣/
2022/09/28	184.3	61.36	150.8	61.03	60.30	33.6	49,185	0.07%	大買/大賣/
2022/09/27	127.6	63.27	243.8	63.30	63.80	-116.3	49,868	-0.23%	大買/大賣/鉅額交易
2022/09/26	301.8	63.18	262.6	62.74	61.60	39.2	50,080	0.08%	大買/大賣/
2022/09/23	97	67.78	142.6	67.82	67.40	-45.7	50,087	-0.09%	大賣/
2022/09/22	128.4	67.23	125.8	66.87	66.50	2.6	50,980	0.01%	大買/大賣/
2022/09/21	237.8	68.62	286.2	68.93	68.90	-48.4	52,291	-0.09%	大買/大賣/
2022/09/20	175.1	69.13	145	69.28	68.50	30.1	53,657	0.06%	大買/大賣/
2022/09/19	253.1	69.62	186.6	68.96	68.00	66.5	54,545	0.12%	大買/大賣/
2022/09/16	111.4	71.97	109	71.83	73.50	2.4	55,737	0.00%	大買/大賣/
2022/09/15	248.4	72.81	179.1	72.82	72.60	69.3	57,078	0.12%	大買/大賣/
2022/09/14	155.3	70.49	163.3	70.10	71.80	-8.1	58,063	-0.01%	大買/大賣/
2022/09/13	111.9	71.74	94.1	71.61	71.10	17.9	58,936	0.03%	大買/
2022/09/12	190.8	70.47	199.5	70.21	71.00	-8.7	60,447	-0.01%	大買/大賣/
2022/09/08	172.1	68.25	139.3	68.01	67.80	32.8	60,618	0.05%	大買/大賣/
2022/09/07	140.6	69.21	114.1	69.45	69.60	26.5	60,925	0.04%	大買/大賣/
2022/09/06	109.8	71.24	89.6	70.99	70.60	20.1	60,618	0.03%	大買/
2022/09/05	195.6	70.93	239.2	70.79	70.80	-43.6	60,842	-0.07%	大買/大賣/
2022/09/02	380.8	73.41	448.8	73.23	71.10	-68	60,915	-0.11%	大買/大賣/
2022/09/01	47.8	77.39	37	77.33	76.80	10.8	59,901	0.02%
2022/08/31	122	77.88	188.9	77.70	78.90	-67	60,664	-0.11%	大買/大賣/
2022/08/30	88.6	79.02	50.1	79.22	78.90	38.5	61,022	0.06%
2022/08/29	131.3	78.84	131.2	78.71	79.60	0.1	60,912	0.00%	大買/大賣/
2022/08/26	51.4	83.98	77.7	83.77	83.40	-26.3	60,860	-0.04%
2022/08/25	22.5	83.33	70.2	83.39	83.40	-47.6	60,824	-0.08%
2022/08/24	61.7	82.30	74.1	82.05	82.10	-12.4	61,032	-0.02%
2022/08/23	89.7	83.30	109	83.34	83.00	-19.3	61,445	-0.03%	大賣/
2022/08/22	132.3	83.81	150.7	84.17	83.60	-18.4	61,908	-0.03%	大買/大賣/
2022/08/19	48.5	86.56	49.2	86.90	86.40	-0.7	62,006	0.00%
2022/08/18	46.4	86.50	58	86.52	86.50	-11.6	62,392	-0.02%
2022/08/17	89.8	86.72	55.2	86.89	86.40	34.6	62,883	0.06%
2022/08/16	137.7	86.47	83.4	86.31	86.00	54.3	63,549	0.09%	大買/
2022/08/15	273.4	88.30	186.9	88.71	87.50	86.5	65,024	0.13%	大買/大賣/
2022/08/12	99.5	91.19	184.6	91.20	91.10	-85.1	64,330	-0.13%	大賣/
2022/08/11	53.6	92.07	53.7	91.93	91.00	-0.1	64,799	0.00%
2022/08/10	145.2	92.45	112.1	91.84	91.10	33.1	64,739	0.05%	大買/大賣/
2022/08/09	228.5	92.21	187.7	92.41	93.30	40.9	64,922	0.06%	大買/大賣/
2022/08/08	143.7	89.45	108	90.48	91.10	35.7	65,189	0.05%	大買/大賣/
2022/08/05	92.3	89.71	210.1	89.95	90.50	-117.8	64,822	-0.18%	大賣/鉅額交易
2022/08/04	60.7	86.62	42.1	86.40	87.50	18.6	64,639	0.03%
2022/08/03	192.2	87.85	172.8	87.17	87.00	19.4	64,774	0.03%	大買/大賣/
2022/08/02	83.5	87.65	34.1	87.62	87.50	49.4	65,237	0.08%
2022/08/01	88.5	89.68	69.1	89.73	90.00	19.4	65,706	0.03%
2022/07/29	171.8	89.53	275.2	89.42	89.60	-103.3	66,156	-0.16%	大買/大賣/鉅額交易
2022/07/28	164.1	86.88	105.4	86.71	86.50	58.7	66,003	0.09%	大買/大賣/
2022/07/27	81.1	87.72	113.2	87.87	88.20	-32.1	66,676	-0.05%	大賣/
2022/07/26	76.4	86.68	162.5	86.47	86.70	-86.2	66,726	-0.13%	大賣/
2022/07/25	154.7	87.28	107.2	87.26	86.90	47.5	67,735	0.07%	大買/大賣/
2022/07/22	100.5	89.10	144.5	89.32	89.50	-43.9	67,498	-0.07%	大賣/
2022/07/21	147.4	88.00	185.3	88.04	88.30	-38	67,386	-0.06%	大買/大賣/
2022/07/20	193.5	87.86	139	87.07	86.60	54.4	67,091	0.08%	大買/大賣/
2022/07/19	242.1	87.35	287.2	87.44	87.80	-45.1	67,290	-0.07%	大買/大賣/
2022/07/18	69.4	86.21	64.9	86.22	85.60	4.5	67,138	0.01%
2022/07/15	180.3	86.38	121	86.24	86.00	59.3	67,442	0.09%	大買/大賣/
2022/07/14	160.3	85.77	180	86.25	87.50	-19.7	67,226	-0.03%	大買/大賣/
2022/07/13	74.9	84.94	73.6	85.16	83.90	1.3	66,766	0.00%
2022/07/12	261.4	83.64	321.3	83.19	82.10	-59.9	66,490	-0.09%	大買/大賣/
2022/07/11	336.1	87.98	393.6	87.83	88.20	-57.5	65,798	-0.09%	大買/大賣/
2022/07/08	364.8	86.25	364.8	86.25	86.50	0	65,521	0.00%	大買/大賣/
2022/07/07	182.3	81.97	155.1	81.85	83.20	27.2	64,780	0.04%	大買/大賣/
2022/07/06	138.4	81.86	181.2	81.36	80.30	-42.8	64,637	-0.07%	大買/大賣/
2022/07/05	249.4	80.83	271.3	80.73	82.10	-21.9	64,396	-0.03%	大買/大賣/
2022/07/04	195.8	78.10	184.9	77.84	78.20	11	63,460	0.02%	大買/大賣/
2022/07/01	322.4	81.49	282.6	80.15	77.80	39.8	63,137	0.06%	大買/大賣/
2022/06/30	282.9	82.88	283.3	82.49	82.30	-0.4	62,173	0.00%	大買/大賣/
2022/06/29	383.4	87.74	393.5	87.38	85.50	-10.1	61,324	-0.02%	大買/大賣/
2022/06/28	457.8	89.02	418.6	89.04	91.70	39.2	59,592	0.07%	大買/大賣/
2022/06/27	119.2	85.64	208	85.81	86.10	-88.8	57,684	-0.15%	大買/大賣/
2022/06/24	665.9	99.44	412.4	100.01	98.30	253.4	56,688	0.45%	大買/大賣/鉅額交易
2022/06/23	329.1	98.78	273.8	98.13	96.20	55.3	55,115	0.10%	大買/大賣/
2022/06/22	361.2	104.54	314	104.14	101.00	47.2	54,660	0.09%	大買/大賣/
2022/06/21	302.4	110.54	627.3	110.05	109.50	-324.9	53,484	-0.61%	大買/大賣/鉅額交易
2022/06/20	274.3	113.12	227.5	113.01	111.50	46.8	52,638	0.09%	大買/大賣/
2022/06/17	112.2	117.34	155.5	118.22	119.50	-43.3	51,241	-0.08%	大買/大賣/
2022/06/16	214.3	119.91	331.8	119.58	117.00	-117.5	51,178	-0.23%	大買/大賣/鉅額交易
2022/06/15	490.1	123.26	103.4	123.61	122.00	386.6	51,700	0.75%	大買/大賣/鉅額交易
2022/06/14	177.7	121.62	249.8	121.46	123.50	-72.1	54,011	-0.13%	大買/大賣/
2022/06/13	290.5	121.99	190.2	121.74	120.50	100.3	58,139	0.17%	大買/大賣/
2022/06/10	116.9	125.37	85.8	125.68	126.00	31.1	62,125	0.05%	大買/
2022/06/09	245.3	126.56	128.4	126.87	126.50	116.9	64,603	0.18%	大買/大賣/鉅額交易
2022/06/08	123.7	129.13	204.9	129.40	130.00	-81.2	64,840	-0.13%	大買/大賣/
2022/06/07	85.6	127.25	107.1	127.38	127.00	-21.5	65,936	-0.03%	大賣/
2022/06/06	147	127.75	120.1	127.26	126.50	26.9	68,012	0.04%	大買/大賣/
2022/06/02	39.1	126.29	56.5	126.23	126.50	-17.4	70,608	-0.02%
2022/06/01	59.3	125.60	124.4	126.26	126.00	-65.1	74,008	-0.09%	大賣/
2022/05/31	144.5	125.14	75.3	124.91	124.50	69.2	78,382	0.09%	大買/
2022/05/30	108.3	127.33	85.8	127.37	127.00	22.5	79,315	0.03%	大買/
2022/05/27	103	127.25	134.1	127.30	128.00	-31.1	79,731	-0.04%	大買/大賣/
2022/05/26	105.7	126.86	107.1	126.67	125.50	-1.4	80,643	0.00%	大買/大賣/
2022/05/25	179.6	126.52	177.8	126.40	127.00	1.7	81,062	0.00%	大買/大賣/
2022/05/24	148.4	127.00	178.5	126.90	125.00	-30.1	81,523	-0.04%	大買/大賣/
2022/05/23	353.4	125.09	588.7	124.85	127.00	-235.3	81,311	-0.29%	大買/大賣/鉅額交易
2022/05/20	153.3	117.60	125.1	117.58	117.50	28.2	80,820	0.03%	大買/大賣/
2022/05/19	96.5	113.63	84.8	113.94	115.00	11.6	81,893	0.01%
2022/05/18	90.5	117.58	144.1	117.59	117.50	-53.6	82,686	-0.06%	大賣/
2022/05/17	163.4	117.23	105.2	117.41	116.50	58.1	82,835	0.07%	大買/大賣/
2022/05/16	201.6	119.75	413.5	121.04	119.00	-211.9	82,318	-0.26%	大買/大賣/鉅額交易
2022/05/13	44.8	123.59	70.7	123.68	123.50	-25.9	81,633	-0.03%
2022/05/12	138.2	122.36	120.5	122.09	121.00	17.7	82,357	0.02%	大買/大賣/
2022/05/11	148.5	125.29	62.5	125.19	124.00	86	82,420	0.10%	大買/
2022/05/10	148.6	125.52	159.1	126.19	127.50	-10.5	82,463	-0.01%	大買/大賣/
2022/05/09	179.8	127.75	135.9	127.33	126.00	43.9	82,564	0.05%	大買/大賣/
2022/05/06	142.1	128.91	232.1	128.95	130.50	-90.1	83,956	-0.11%	大買/大賣/
2022/05/05	154.2	131.06	128.3	130.36	130.00	25.9	84,000	0.03%	大買/大賣/
2022/05/04	139.7	130.04	258.2	129.99	130.00	-118.5	83,662	-0.14%	大買/大賣/鉅額交易
2022/05/03	123.6	125.56	108.7	125.90	126.50	14.8	83,182	0.02%	大買/大賣/
2022/04/29	97.3	125.31	270.7	125.02	126.00	-173.4	83,396	-0.21%	大賣/鉅額交易
2022/04/28	104.8	121.24	39.2	121.85	120.50	65.6	83,043	0.08%	大買/
2022/04/27	108.1	119.38	124.5	119.21	121.00	-16.4	83,084	-0.02%	大買/大賣/
2022/04/26	116.2	121.81	93.5	121.96	121.00	22.7	83,162	0.03%	大買/
2022/04/25	207.4	122.54	110.7	122.33	121.50	96.7	83,168	0.12%	大買/大賣/
2022/04/22	101	125.48	158	125.77	126.50	-57	82,614	-0.07%	大賣/
2022/04/21	197.9	125.76	232	125.42	125.00	-34.1	82,619	-0.04%	大買/大賣/
2022/04/20	141.5	123.88	116.7	124.08	123.50	24.9	82,611	0.03%	大買/大賣/
2022/04/19	81	123.09	108.2	123.53	123.00	-27.2	82,899	-0.03%	大賣/
2022/04/18	148.3	122.07	113.2	122.35	121.00	35.1	83,044	0.04%	大買/大賣/
2022/04/15	109.5	123.34	108.7	123.35	124.00	0.8	83,260	0.00%	大買/大賣/
2022/04/14	151.8	123.90	173	123.36	122.00	-21.2	83,333	-0.03%	大買/大賣/
2022/04/13	96.8	123.35	151.6	123.53	124.50	-54.8	83,224	-0.07%	大賣/
2022/04/12	107.5	120.43	63.6	120.56	120.00	43.9	83,001	0.05%	大買/
2022/04/11	94.5	123.09	51.4	122.95	121.50	43.2	82,677	0.05%
2022/04/08	71.1	122.85	139.5	123.09	124.00	-68.4	83,699	-0.08%	大賣/
2022/04/07	152.7	120.53	203.3	119.79	119.00	-50.6	84,236	-0.06%	大買/大賣/
2022/04/06	70.7	123.58	40.2	123.59	123.50	30.6	83,973	0.04%
2022/04/01	94.1	125.16	169.1	125.53	126.50	-75	84,317	-0.09%	大賣/
2022/03/31	85.9	124.13	93.1	124.54	124.50	-7.2	83,818	-0.01%
2022/03/30	129.3	124.31	130.4	124.54	124.00	-1.1	83,671	0.00%	大買/大賣/
2022/03/29	169	124.52	145	124.40	123.50	23.9	83,578	0.03%	大買/大賣/
2022/03/28	144	120.65	91.1	121.27	122.50	52.9	83,389	0.06%	大買/
2022/03/25	305.1	123.79	231.3	123.02	122.00	73.8	83,417	0.09%	大買/大賣/
2022/03/24	181.1	128.70	99.1	128.67	128.00	82	82,453	0.10%	大買/
2022/03/23	124.6	130.46	166.2	130.86	130.50	-41.5	82,569	-0.05%	大買/大賣/
2022/03/22	183.4	130.84	150.2	131.07	129.50	33.3	82,630	0.04%	大買/大賣/
2022/03/21	157.3	130.51	167.5	130.71	131.50	-10.2	83,027	-0.01%	大買/大賣/
2022/03/18	299.9	130.05	300.9	129.92	130.00	-0.9	83,743	0.00%	大買/大賣/
2022/03/17	701.6	130.06	592.8	130.95	133.00	108.8	83,304	0.13%	大買/大賣/鉅額交易
2022/03/16	1,005.1	129.98	865.7	129.40	127.00	139.4	81,632	0.17%	大買/大賣/鉅額交易
2022/03/15	1,016	132.95	939.6	132.29	130.00	76.4	77,870	0.10%	大買/大賣/
2022/03/14	524.7	130.45	673	131.11	132.50	-148.3	75,063	-0.20%	大買/大賣/鉅額交易
2022/03/11	205.7	124.83	223.1	124.87	125.50	-17.3	74,144	-0.02%	大買/大賣/
2022/03/10	594.3	127.47	526.9	126.64	124.00	67.4	74,720	0.09%	大買/大賣/
2022/03/09	453.2	122.78	406.7	123.11	125.50	46.6	74,426	0.06%	大買/大賣/
2022/03/08	464	121.76	431.2	121.12	118.00	32.8	75,309	0.04%	大買/大賣/
2022/03/07	722.7	130.44	509.7	128.59	125.50	213	73,027	0.29%	大買/大賣/鉅額交易
2022/03/04	618.8	130.75	891.6	131.89	133.00	-272.9	70,755	-0.39%	大買/大賣/鉅額交易
2022/03/03	212.5	124.39	275.1	124.05	125.00	-62.6	67,329	-0.09%	大買/大賣/
2022/03/02	199	120.56	180.4	120.70	120.50	18.5	67,365	0.03%	大買/大賣/
2022/03/01	206.5	119.59	255.3	119.57	120.50	-48.7	67,492	-0.07%	大買/大賣/
2022/02/25	130.5	115.72	152.3	115.85	115.50	-21.8	66,518	-0.03%	大買/大賣/
2022/02/24	221.1	113.53	230.1	113.34	112.50	-9	66,509	-0.01%	大買/大賣/
2022/02/23	174.8	115.52	174.6	115.77	116.00	0.2	66,667	0.00%	大買/大賣/
2022/02/22	278.6	113.97	341.1	113.52	113.50	-62.5	66,784	-0.09%	大買/大賣/
2022/02/21	300.8	119.18	256.8	119.37	119.50	44	66,056	0.07%	大買/大賣/
2022/02/18	248.2	115.54	259.8	115.33	116.50	-11.6	65,633	-0.02%	大買/大賣/
2022/02/17	121.3	112.96	118.8	113.13	112.00	2.5	65,389	0.00%	大買/大賣/
2022/02/16	60.4	113.03	78.6	112.85	112.50	-18.2	65,849	-0.03%
2022/02/15	84.5	111.44	91	111.16	111.00	-6.5	67,216	-0.01%
2022/02/14	266.6	113.28	231.2	112.98	110.50	35.4	69,698	0.05%	大買/大賣/
2022/02/11	159.2	113.69	130	112.89	112.00	29.2	70,922	0.04%	大買/大賣/
2022/02/10	114.7	113.23	126.5	113.34	114.00	-11.8	73,391	-0.02%	大買/大賣/
2022/02/09	237.3	113.10	227.1	112.66	112.00	10.3	75,972	0.01%	大買/大賣/
2022/02/08	571.3	112.97	479.8	112.35	112.50	91.5	76,404	0.12%	大買/大賣/
2022/02/07	74.2	103.56	255.8	103.77	108.00	-181.5	75,977	-0.24%	大賣/鉅額交易
2022/01/26	169.7	98.49	201.9	98.60	98.60	-32.2	77,797	-0.04%	大買/大賣/
2022/01/25	237.6	97.54	273.7	97.38	95.10	-36.2	78,903	-0.05%	大買/大賣/
2022/01/24	184	98.40	236.2	98.91	99.90	-52.2	79,863	-0.07%	大買/大賣/
2022/01/21	307.3	100.63	203.2	100.38	99.00	104.1	81,531	0.13%	大買/大賣/鉅額交易
2022/01/20	73.3	104.30	88.1	104.32	104.00	-14.9	81,873	-0.02%
2022/01/19	210.9	104.80	126.9	104.65	104.00	84	82,182	0.10%	大買/大賣/
2022/01/18	120.7	105.93	186.1	106.30	106.50	-65.4	82,578	-0.08%	大買/大賣/
2022/01/17	72.4	105.52	72	105.68	105.50	0.4	84,025	0.00%
2022/01/14	204.3	105.38	209.9	105.40	107.50	-5.6	85,320	-0.01%	大買/大賣/
2022/01/13	188.5	107.27	311.4	106.80	105.00	-122.9	85,258	-0.14%	大買/大賣/鉅額交易
2022/01/12	199.3	110.28	189.6	110.47	108.00	9.7	85,586	0.01%	大買/大賣/
2022/01/11	108.9	112.49	147.7	112.56	112.00	-38.9	86,061	-0.05%	大買/大賣/
2022/01/10	143.3	111.47	123.1	111.67	111.50	20.2	88,288	0.02%	大買/大賣/
2022/01/07	73.6	113.84	94.5	113.77	113.50	-20.8	88,943	-0.02%
2022/01/06	181.7	114.86	188.1	115.53	114.50	-6.4	90,871	-0.01%	大買/大賣/
2022/01/05	60.9	115.53	85.7	115.40	115.00	-24.8	92,607	-0.03%
2022/01/04	54.5	114.66	66.8	114.79	115.50	-12.3	94,435	-0.01%
2022/01/03	390.9	116.27	524.5	115.04	114.50	-133.6	95,492	-0.14%	大買/大賣/鉅額交易
2021/12/30	395.1	122.08	156.8	121.60	121.00	238.3	96,085	0.25%	大買/大賣/鉅額交易
2021/12/29	99.4	125.46	172.4	125.82	124.50	-73	96,956	-0.08%	大賣/
2021/12/28	238.7	125.37	352.6	125.16	125.00	-113.9	99,686	-0.11%	大買/大賣/鉅額交易
2021/12/27	118.5	123.37	99.3	122.66	122.50	19.2	102,126	0.02%	大買/
2021/12/24	51.6	122.94	64.6	122.94	122.50	-12.9	104,474	-0.01%
2021/12/23	214.1	124.45	61.1	123.64	122.50	153	104,848	0.15%	大買/鉅額交易
2021/12/22	243.3	124.80	257.3	124.90	124.00	-14	105,445	-0.01%	大買/大賣/
2021/12/21	92.3	124.18	260.3	124.26	125.50	-168	106,154	-0.16%	大賣/鉅額交易
2021/12/20	308.9	122.83	222.2	122.73	122.00	86.7	106,601	0.08%	大買/大賣/
2021/12/17	159.2	124.03	186.7	124.39	123.50	-27.5	107,404	-0.03%	大買/大賣/
2021/12/16	207.3	123.68	154.6	123.83	122.00	52.8	107,424	0.05%	大買/大賣/
2021/12/15	306.6	121.49	280.1	122.10	122.50	26.5	107,772	0.02%	大買/大賣/
2021/12/14	467.7	123.07	417.5	122.50	120.00	50.2	108,598	0.05%	大買/大賣/
2021/12/13	404.6	127.78	377.6	128.37	127.50	27	107,638	0.03%	大買/大賣/
2021/12/10	231.6	125.17	289.5	125.09	124.00	-57.9	107,904	-0.05%	大買/大賣/
2021/12/09	361	127.07	393.4	127.41	128.50	-32.3	108,286	-0.03%	大買/大賣/
2021/12/08	653.1	129.44	629.2	128.10	127.00	24	108,570	0.02%	大買/大賣/
2021/12/07	504.4	126.99	498.6	127.30	126.50	5.9	108,326	0.01%	大買/大賣/
2021/12/06	346.2	125.61	490.5	125.43	125.50	-144.3	107,348	-0.13%	大買/大賣/鉅額交易
2021/12/03	690.2	123.83	624.7	122.74	121.00	65.4	107,425	0.06%	大買/大賣/
2021/12/02	834.9	121.71	892.2	120.75	122.00	-57.3	108,920	-0.05%	大買/大賣/
2021/12/01	280.4	115.26	182.3	115.24	115.00	98.1	108,146	0.09%	大買/大賣/
2021/11/30	119.2	113.75	162.7	114.09	115.50	-43.5	109,446	-0.04%	大買/大賣/
2021/11/29	381.2	110.07	360.4	111.15	110.00	20.8	110,108	0.02%	大買/大賣/
2021/11/26	569	111.13	417.8	110.90	108.50	151.2	111,251	0.14%	大買/大賣/鉅額交易
2021/11/25	350.8	113.38	526.9	113.77	114.50	-176.1	111,468	-0.16%	大買/大賣/鉅額交易
2021/11/24	311.2	111.01	272.6	111.40	111.00	38.6	111,235	0.03%	大買/大賣/
2021/11/23	171.4	111.72	258.2	111.80	111.00	-86.8	112,812	-0.08%	大買/大賣/
2021/11/22	278.7	110.53	330.7	110.93	110.50	-52.1	114,198	-0.05%	大買/大賣/
2021/11/19	338.5	108.79	225.9	109.85	107.50	112.7	114,975	0.10%	大買/大賣/鉅額交易
2021/11/18	177	109.52	343.5	110.00	109.50	-166.5	117,677	-0.14%	大買/大賣/鉅額交易
2021/11/17	310.4	107.79	182.2	107.91	107.50	128.2	121,270	0.11%	大買/大賣/鉅額交易
2021/11/16	152.5	107.54	345.3	107.85	110.00	-192.8	123,103	-0.16%	大買/大賣/鉅額交易
2021/11/15	270.1	107.20	510.7	108.04	105.00	-240.6	127,419	-0.19%	大買/大賣/鉅額交易
2021/11/12	753.9	108.08	482.3	107.66	106.50	271.6	131,716	0.21%	大買/大賣/鉅額交易
2021/11/11	959.4	111.95	772.2	109.49	106.00	187.2	132,977	0.14%	大買/大賣/鉅額交易
2021/11/10	512.7	117.03	535.4	117.66	115.00	-22.7	135,003	-0.02%	大買/大賣/
2021/11/09	617.5	117.44	695.9	118.11	116.00	-78.4	140,209	-0.06%	大買/大賣/
2021/11/08	605.5	112.61	483.9	113.20	118.00	121.6	142,061	0.09%	大買/大賣/鉅額交易
2021/11/05	310.5	106.10	240.6	106.59	107.50	69.9	139,337	0.05%	大買/大賣/
2021/11/04	406.2	109.59	622	109.20	106.00	-215.8	138,354	-0.16%	大買/大賣/鉅額交易
2021/11/03	516.9	106.86	578.5	107.19	108.50	-61.6	136,510	-0.05%	大買/大賣/
2021/11/02	263.5	100.77	514.5	100.95	101.50	-251	134,128	-0.19%	大買/大賣/鉅額交易
2021/11/01	480.5	98.47	470.9	99.17	98.00	9.6	132,545	0.01%	大買/大賣/
2021/10/29	437.9	94.61	469.3	94.42	96.50	-31.4	131,175	-0.02%	大買/大賣/
2021/10/28	197.7	91.39	233.4	91.78	90.60	-35.7	129,241	-0.03%	大買/大賣/
2021/10/27	165	89.46	174.5	89.32	89.30	-9.4	128,450	-0.01%	大買/大賣/
2021/10/26	200.4	90.24	168.7	90.26	90.40	31.8	128,539	0.02%	大買/大賣/
2021/10/25	274.2	88.30	432.4	88.41	89.50	-158.1	128,190	-0.12%	大買/大賣/鉅額交易
2021/10/22	396.8	86.60	295.2	85.95	85.10	101.6	134,285	0.08%	大買/大賣/鉅額交易
2021/10/21	120.7	89.71	138.7	89.89	89.30	-18	138,034	-0.01%	大買/大賣/
2021/10/20	153.2	89.38	174.5	89.91	88.30	-21.3	141,419	-0.02%	大買/大賣/
2021/10/19	294.8	89.35	314.9	89.53	88.00	-20.1	147,572	-0.01%	大買/大賣/
2021/10/18	440.1	86.70	432.8	86.67	89.00	7.3	153,817	0.00%	大買/大賣/
2021/10/15	320.4	92.41	260.5	92.45	92.30	59.9	158,915	0.04%	大買/大賣/
2021/10/14	524.5	91.75	706.8	91.42	92.40	-182.3	165,462	-0.11%	大買/大賣/鉅額交易
2021/10/13	412	90.23	483.8	90.42	88.50	-71.8	169,792	-0.04%	大買/大賣/
2021/10/12	431.3	90.15	419.1	89.14	87.40	12.1	178,274	0.01%	大買/大賣/
2021/10/08	362.7	97.50	283.3	97.15	96.80	79.5	182,954	0.04%	大買/大賣/
2021/10/07	347	98.28	441.4	98.49	98.50	-94.5	193,894	-0.05%	大買/大賣/
2021/10/06	371.5	95.33	389.5	94.74	92.50	-17.9	200,591	-0.01%	大買/大賣/
2021/10/05	626.2	96.66	770.5	96.55	98.20	-144.3	207,184	-0.07%	大買/大賣/鉅額交易
2021/10/04	705.7	101.20	700.1	99.74	97.20	5.6	213,430	0.00%	大買/大賣/
2021/10/01	547.9	111.88	331.1	111.45	108.00	216.8	221,206	0.10%	大買/大賣/鉅額交易
2021/09/30	279	118.24	189.5	118.23	119.50	89.6	228,637	0.04%	大買/大賣/
2021/09/29	304.8	117.41	167.1	117.26	116.50	137.7	234,860	0.06%	大買/大賣/鉅額交易
2021/09/28	247.3	120.23	236.2	120.18	119.00	11	235,128	0.00%	大買/大賣/
2021/09/27	306.4	126.45	264.2	126.84	124.50	42.2	235,404	0.02%	大買/大賣/
2021/09/24	287.8	125.86	328.9	125.90	126.50	-41.1	235,906	-0.02%	大買/大賣/
2021/09/23	136	122.10	183.1	122.26	121.50	-47.1	235,844	-0.02%	大買/大賣/
2021/09/22	180.5	120.23	152.5	120.07	119.50	28	236,684	0.01%	大買/大賣/
2021/09/17	294.3	121.82	365.5	121.58	123.00	-71.2	237,068	-0.03%	大買/大賣/
2021/09/16	170.5	119.69	142.4	119.53	118.00	28.1	236,470	0.01%	大買/大賣/
2021/09/15	224.8	117.55	327.7	117.62	121.50	-102.9	236,838	-0.04%	大買/大賣/鉅額交易
2021/09/14	295.7	120.85	216	121.00	117.50	79.7	237,316	0.03%	大買/大賣/
2021/09/13	190	126.57	228.5	126.35	124.50	-38.6	237,488	-0.02%	大買/大賣/
2021/09/10	355.5	122.50	386.8	123.54	125.50	-31.3	246,873	-0.01%	大買/大賣/
2021/09/09	298.6	120.85	278	121.01	121.50	20.6	257,351	0.01%	大買/大賣/
2021/09/08	382.3	120.00	473.6	120.16	122.00	-91.3	263,381	-0.03%	大買/大賣/
2021/09/07	602.3	120.18	656.3	120.23	120.50	-54	272,442	-0.02%	大買/大賣/
2021/09/06	546.4	116.50	417.3	115.94	113.00	129.1	276,298	0.05%	大買/大賣/鉅額交易
2021/09/03	444.1	122.22	444	122.08	120.50	0.1	281,059	0.00%	大買/大賣/
2021/09/02	316.4	124.65	395.9	124.83	126.00	-79.5	284,216	-0.03%	大買/大賣/
2021/09/01	512.3	128.11	414.5	127.83	125.00	97.7	287,620	0.03%	大買/大賣/
2021/08/31	437.1	133.76	338.2	133.23	133.50	99	289,436	0.03%	大買/大賣/
2021/08/30	256.9	137.96	240.2	137.93	136.00	16.6	296,177	0.01%	大買/大賣/
2021/08/27	437.4	137.56	397.6	137.84	137.00	39.8	301,757	0.01%	大買/大賣/
2021/08/26	386.8	137.12	522.4	137.68	140.00	-135.6	307,355	-0.04%	大買/大賣/鉅額交易
2021/08/25	400.7	135.65	528.2	136.07	138.50	-127.5	313,162	-0.04%	大買/大賣/鉅額交易
2021/08/24	982.6	138.87	827.9	138.86	134.50	154.8	317,742	0.05%	大買/大賣/鉅額交易
2021/08/23	1,219.5	140.02	1,222	139.58	139.50	-2.6	322,119	0.00%	大買/大賣/
2021/08/20	719.8	128.73	810	128.81	130.50	-90.2	325,644	-0.03%	大買/大賣/
2021/08/19	1,701.6	132.47	1,555.5	131.25	126.50	146.1	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	1,152.8	128.41	1,238.6	130.16	136.50	-85.7	341,307	-0.03%	大買/大賣/
2021/08/17	840.5	127.51	1,047.1	127.60	124.50	-206.6	345,747	-0.06%	大買/大賣/鉅額交易
2021/08/16	1,278	131.66	1,156.4	131.58	126.00	121.7	353,207	0.03%	大買/大賣/鉅額交易
2021/08/13	1,564.7	135.97	1,486.6	136.02	133.00	78.1	356,926	0.02%	大買/大賣/
2021/08/12	779	126.86	914.7	127.39	133.50	-135.7	361,288	-0.04%	大買/大賣/鉅額交易
2021/08/11	195.4	122.98	55.6	122.47	125.00	139.8	362,298	0.04%	大買/鉅額交易
2021/08/10	65.4	130.20	30	129.02	130.00	35.4	366,350	0.01%
2021/08/09	42.5	133.44	158.3	134.98	132.50	-115.8	375,355	-0.03%	大賣/鉅額交易
2021/08/06	22.6	132.49	100.8	131.97	131.00	-78.1	385,819	-0.02%
2021/08/05	79.5	127.37	75.6	126.12	125.50	4	394,945	0.00%
2021/08/04	92.7	127.32	58	129.59	129.00	34.7	400,626	0.01%
2021/08/03	21.1	124.22	82.4	125.87	126.00	-61.3	409,286	-0.01%
2021/08/02	138.6	114.32	76	117.68	120.00	62.5	416,150	0.02%	大買/
2021/07/30	236.9	127.37	73.5	129.05	117.00	163.4	423,521	0.04%	大買/鉅額交易
2021/07/29	117.3	121.46	224.2	126.16	129.50	-106.8	430,617	-0.02%	大買/大賣/鉅額交易
2021/07/28	2,049.6	117.57	1,916.6	117.18	118.00	133	438,242	0.03%	大買/大賣/鉅額交易
2021/07/27	1,161.3	126.98	1,302.9	126.68	122.50	-141.6	443,452	-0.03%	大買/大賣/鉅額交易
2021/07/26	1,169.7	141.37	1,281.4	141.66	136.00	-111.7	443,188	-0.03%	大買/大賣/鉅額交易
2021/07/23	1,947	142.67	1,837.5	142.47	145.50	109.5	444,634	0.02%	大買/大賣/鉅額交易
2021/07/22	1,543.8	143.20	1,579.1	142.45	140.50	-35.4	444,272	-0.01%	大買/大賣/
2021/07/21	1,952.9	165.40	2,085	164.20	153.50	-132.1	443,347	-0.03%	大買/大賣/鉅額交易
2021/07/20	1,773.7	176.52	1,616.8	175.06	170.50	156.8	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	1,665	192.42	1,662.1	191.72	188.00	3	437,498	0.00%	大買/大賣/
2021/07/16	2,362.1	188.32	2,127.9	188.23	188.00	234.2	431,890	0.05%	大買/大賣/鉅額交易
2021/07/15	1,266.5	172.53	1,472.6	173.21	179.00	-206.1	421,928	-0.05%	大買/大賣/鉅額交易
2021/07/14	2,862.3	169.64	2,853.5	168.72	163.00	8.8	415,579	0.00%	大買/大賣/
2021/07/13	2,170.8	188.46	2,207.7	187.48	176.00	-36.9	404,074	-0.01%	大買/大賣/
2021/07/12	2,146.4	201.37	2,373.5	201.62	195.50	-227	395,926	-0.06%	大買/大賣/鉅額交易
2021/07/09	2,006.7	208.13	1,955.4	207.10	195.50	51.3	387,845	0.01%	大買/大賣/
2021/07/08	3,011	211.32	3,001.4	209.96	216.50	9.6	379,248	0.00%	大買/大賣/
2021/07/07	2,498.5	220.03	1,869.6	216.28	210.00	628.9	368,918	0.17%	大買/大賣/鉅額交易
2021/07/06	885	208.98	1,154.4	210.76	216.50	-269.4	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	374.5	190.18	268.3	190.03	197.00	106.2	353,712	0.03%	大買/大賣/鉅額交易
2021/07/02	432.3	192.30	362.5	191.42	191.00	69.8	356,844	0.02%	大買/大賣/
2021/07/01	344.2	191.95	690.9	191.53	196.00	-346.7	356,879	-0.10%	大買/大賣/鉅額交易
2021/06/30	414.5	172.91	437.1	175.38	182.50	-22.6	356,519	-0.01%	大買/大賣/
2021/06/29	534.8	166.77	450.6	165.46	166.00	84.2	356,354	0.02%	大買/大賣/
2021/06/28	229	162.58	408.4	163.15	166.00	-179.4	356,036	-0.05%	大買/大賣/鉅額交易
2021/06/25	447.6	150.73	282.5	151.14	151.00	165.2	355,308	0.05%	大買/大賣/鉅額交易
2021/06/24	421.4	143.90	283.2	142.31	149.00	138.2	355,062	0.04%	大買/大賣/鉅額交易
2021/06/23	557.1	142.82	739.7	141.95	139.50	-182.6	354,532	-0.05%	大買/大賣/鉅額交易
2021/06/22	566.1	158.88	537.2	157.66	154.50	28.9	353,074	0.01%	大買/大賣/
2021/06/21	2,836.4	157.97	2,476.5	157.89	158.50	359.9	352,224	0.10%	大買/大賣/鉅額交易
2021/06/18	3,255.8	146.86	3,232.1	146.67	149.50	23.7	343,265	0.01%	大買/大賣/
2021/06/17	2,114.6	131.37	2,169	131.39	140.50	-54.5	335,123	-0.02%	大買/大賣/
2021/06/16	3,404	133.30	3,264.7	133.12	130.00	139.3	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	1,804.3	122.26	2,048.9	123.70	127.50	-244.6	325,696	-0.08%	大買/大賣/鉅額交易
2021/06/11	2,190.6	116.35	2,031	115.61	116.00	159.6	322,158	0.05%	大買/大賣/鉅額交易
2021/06/09	1,494	114.47	1,171.2	114.20	113.00	322.9	317,997	0.10%	大買/大賣/鉅額交易
2021/06/08	1,114.7	111.22	937	111.32	114.50	177.8	317,367	0.06%	大買/大賣/鉅額交易
2021/06/07	2,428.5	110.90	2,662.5	109.44	107.00	-234.1	316,138	-0.07%	大買/大賣/鉅額交易
2021/06/04	1,398	116.24	1,880.6	116.13	115.50	-482.6	310,473	-0.16%	大買/大賣/鉅額交易
2021/06/03	2,208.9	114.05	1,987.4	114.01	112.50	221.5	305,815	0.07%	大買/大賣/鉅額交易
2021/06/02	2,091.6	114.44	1,999.7	114.22	111.00	91.9	300,491	0.03%	大買/大賣/
2021/06/01	1,613.2	106.39	1,788.1	106.62	112.50	-174.9	294,111	-0.06%	大買/大賣/鉅額交易
2021/05/31	2,630.4	109.56	2,591.1	109.01	102.50	39.4	289,013	0.01%	大買/大賣/
2021/05/28	2,384.2	107.19	2,374.7	106.55	108.00	9.5	284,171	0.00%	大買/大賣/
2021/05/27	3,063.7	102.37	3,104.1	102.12	103.00	-40.4	282,340	-0.01%	大買/大賣/
2021/05/26	3,126.5	94.41	3,069.2	93.90	98.80	57.3	273,176	0.02%	大買/大賣/
2021/05/25	3,399.1	91.11	4,096.3	90.95	91.00	-697.3	264,602	-0.26%	大買/大賣/鉅額交易
2021/05/24	3,550.6	95.31	3,148.1	95.50	93.10	402.5	258,762	0.16%	大買/大賣/鉅額交易
2021/05/21	1,986.8	88.87	2,196.4	89.24	91.80	-209.6	254,732	-0.08%	大買/大賣/鉅額交易
2021/05/20	2,549	84.03	2,259.3	83.69	83.50	289.7	249,501	0.12%	大買/大賣/鉅額交易
2021/05/19	1,161.3	78.57	1,321.4	78.66	80.50	-160.1	240,679	-0.07%	大買/大賣/鉅額交易
2021/05/18	1,318.4	71.60	1,015.6	71.83	73.20	302.9	240,357	0.13%	大買/大賣/鉅額交易
2021/05/17	1,983.3	70.19	2,408.5	70.74	66.60	-425.2	239,398	-0.18%	大買/大賣/鉅額交易
2021/05/14	2,171.5	75.59	2,431.8	76.03	74.00	-260.3	231,834	-0.11%	大買/大賣/鉅額交易
2021/05/13	1,734.3	81.81	2,364.6	81.03	79.20	-630.3	223,617	-0.28%	大買/大賣/鉅額交易
2021/05/12	1,851.5	91.86	1,478.3	91.92	87.90	373.2	219,837	0.17%	大買/大賣/鉅額交易
2021/05/11	2,877.7	100.02	2,737.2	99.61	97.60	140.6	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	2,128.4	97.33	2,032.4	98.43	100.50	96	211,021	0.05%	大買/大賣/
2021/05/07	2,206	87.05	2,263.6	87.22	91.50	-57.6	205,669	-0.03%	大買/大賣/
2021/05/06	2,691.7	87.58	2,424.5	86.25	84.30	267.2	199,980	0.13%	大買/大賣/鉅額交易
2021/05/05	2,349.5	83.54	2,145.8	83.17	87.00	203.7	194,188	0.10%	大買/大賣/鉅額交易
2021/05/04	3,865.3	85.54	3,039	84.65	80.00	826.3	188,143	0.44%	大買/大賣/鉅額交易
2021/05/03	899.7	86.46	827.5	86.86	87.70	72.2	178,164	0.04%	大買/大賣/
2021/04/29	1,000.1	75.66	1,047	75.60	79.80	-46.9	176,200	-0.03%	大買/大賣/
2021/04/28	2,048.7	74.99	1,783.9	74.84	75.00	264.7	175,065	0.15%	大買/大賣/鉅額交易
2021/04/27	1,837.1	70.60	1,635.9	70.95	72.00	201.2	173,347	0.12%	大買/大賣/鉅額交易
2021/04/26	432.1	64.88	572.8	65.22	66.40	-140.7	173,132	-0.08%	大買/大賣/鉅額交易
2021/04/23	1,301.8	59.07	1,199.6	58.54	60.40	102.2	171,013	0.06%	大買/大賣/鉅額交易
2021/04/22	321.8	61.97	242.3	62.63	59.60	79.5	164,496	0.05%	大買/大賣/
2021/04/21	56.5	61.34	80.5	61.31	62.70	-24.1	164,016	-0.01%
2021/04/20	188.9	54.94	139.4	55.10	57.00	49.5	164,103	0.03%	大買/大賣/
2021/04/19	136	54.22	236.2	54.99	55.00	-100.2	164,405	-0.06%	大買/大賣/
2021/04/16	73.4	48.86	185.2	48.11	50.60	-111.9	164,100	-0.07%	大賣/鉅額交易
2021/04/15	97.7	46.32	98.2	46.58	46.70	-0.5	164,510	0.00%
2021/04/14	90.8	43.30	126.1	44.59	45.50	-35.3	164,583	-0.02%	大賣/
2021/04/13	121	46.29	99.1	46.67	44.80	21.9	164,633	0.01%	大買/
2021/04/12	208.9	45.77	425.1	46.05	46.10	-216.2	164,629	-0.13%	大買/大賣/鉅額交易
2021/04/09	384.5	42.18	251.3	42.35	42.75	133.2	165,508	0.08%	大買/大賣/鉅額交易
2021/04/08	932.7	46.60	527.8	46.50	46.20	404.9	166,041	0.24%	大買/大賣/鉅額交易
2021/04/07	471.9	46.12	250.1	45.62	46.35	221.8	163,315	0.14%	大買/大賣/鉅額交易
2021/04/06	124.5	42.81	457.5	43.52	44.15	-333	167,064	-0.20%	大買/大賣/鉅額交易
2021/04/01	394.4	39.46	242.8	39.55	40.15	151.6	166,929	0.09%	大買/大賣/鉅額交易
2021/03/31	173	37.30	243.5	37.42	37.70	-70.5	168,610	-0.04%	大買/大賣/
2021/03/30	213.6	34.73	301.5	35.01	35.40	-87.9	170,852	-0.05%	大買/大賣/
2021/03/29	214.2	35.08	461.1	35.27	35.25	-246.9	173,799	-0.14%	大買/大賣/鉅額交易
2021/03/26	106.2	33.60	130.8	33.51	34.00	-24.7	177,613	-0.01%	大買/大賣/
2021/03/25	110.8	32.72	292.8	32.84	32.50	-182	180,526	-0.10%	大買/大賣/鉅額交易
2021/03/24	223.5	33.04	120.8	33.44	33.80	102.7	183,190	0.06%	大買/大賣/鉅額交易
2021/03/23	707.2	34.19	338.6	33.70	33.50	368.6	183,605	0.20%	大買/大賣/鉅額交易
2021/03/22	989	35.55	898.9	35.59	35.85	90.1	183,839	0.05%	大買/大賣/
2021/03/19	1,632	32.54	1,462.8	32.64	32.60	169.3	183,461	0.09%	大買/大賣/鉅額交易
2021/03/18	617.3	31.65	635.2	31.71	31.90	-17.9	179,519	-0.01%	大買/大賣/
2021/03/17	852.4	30.80	936.5	30.83	31.30	-84.1	178,101	-0.05%	大買/大賣/
2021/03/16	945	30.40	652	30.30	30.05	293	175,723	0.17%	大買/大賣/鉅額交易
2021/03/15	917.6	30.41	909.2	30.50	31.30	8.4	173,929	0.00%	大買/大賣/
2021/03/12	903.5	29.25	1,038.8	29.27	29.15	-135.3	171,598	-0.08%	大買/大賣/鉅額交易
2021/03/11	959.5	28.68	831.4	28.80	28.10	128.2	167,339	0.08%	大買/大賣/鉅額交易
2021/03/10	663.7	27.98	737.3	27.89	28.00	-73.6	164,597	-0.04%	大買/大賣/
2021/03/09	414	26.93	624.1	27.16	27.60	-210.1	162,088	-0.13%	大買/大賣/鉅額交易
2021/03/08	736.3	27.00	639	27.15	26.80	97.3	160,756	0.06%	大買/大賣/
2021/03/05	532.9	26.41	658.4	26.39	26.05	-125.5	159,337	-0.08%	大買/大賣/鉅額交易
2021/03/04	664	27.00	353	26.99	26.60	311	158,383	0.20%	大買/大賣/鉅額交易
2021/03/03	769.6	27.13	753.3	27.15	27.60	16.3	157,418	0.01%	大買/大賣/
2021/03/02	1,469	28.87	1,605.9	28.33	27.10	-136.9	155,628	-0.09%	大買/大賣/鉅額交易
2021/02/26	582.3	28.37	766	28.16	29.00	-183.6	151,002	-0.12%	大買/大賣/鉅額交易
2021/02/25	891.6	28.76	1,053	28.80	28.50	-161.4	148,592	-0.11%	大買/大賣/鉅額交易
2021/02/24	1,084.6	28.61	1,277.7	28.67	27.90	-193.1	146,173	-0.13%	大買/大賣/鉅額交易
2021/02/23	1,999.1	28.93	1,821	28.84	28.25	178.1	142,744	0.12%	大買/大賣/鉅額交易
2021/02/22	769	27.97	705.1	27.93	28.15	63.9	136,924	0.05%	大買/大賣/
2021/02/19	593.3	25.27	872.6	25.33	25.60	-279.3	134,800	-0.21%	大買/大賣/鉅額交易
2021/02/18	1,793	25.03	1,239.2	25.10	25.55	553.8	132,533	0.42%	大買/大賣/鉅額交易
2021/02/17	571.4	22.63	687.2	22.67	23.65	-115.8	127,312	-0.09%	大買/大賣/鉅額交易
2021/02/05	739.2	21.77	707	21.78	21.50	32.2	124,684	0.03%	大買/大賣/
2021/02/04	598.4	21.79	726	21.79	21.95	-127.6	124,262	-0.10%	大買/大賣/鉅額交易
2021/02/03	1,275.1	21.73	1,281.2	21.60	21.60	-6.1	123,587	0.00%	大買/大賣/
2021/02/02	616.1	19.88	814	20.02	20.95	-197.9	119,774	-0.17%	大買/大賣/鉅額交易
2021/02/01	700	19.19	840.5	19.26	19.05	-140.5	118,145	-0.12%	大買/大賣/鉅額交易
2021/01/29	752.2	20.23	408.2	20.14	19.75	344	116,569	0.30%	大買/大賣/鉅額交易
2021/01/28	718	20.85	1,300.9	20.87	20.70	-582.9	115,488	-0.50%	大買/大賣/鉅額交易
2021/01/27	606	21.37	728.5	21.14	20.80	-122.5	114,260	-0.11%	大買/大賣/鉅額交易
2021/01/26	785.5	22.47	950.2	22.11	21.60	-164.7	112,583	-0.15%	大買/大賣/鉅額交易
2021/01/25	1,010.6	23.30	812.6	23.33	23.00	198	110,642	0.18%	大買/大賣/鉅額交易
2021/01/22	924.3	21.84	864.3	21.74	22.60	60	108,188	0.06%	大買/大賣/
2021/01/21	1,269.2	21.32	1,300	21.28	20.85	-30.9	105,576	-0.03%	大買/大賣/
2021/01/20	1,455.2	20.90	1,976.4	20.92	20.20	-521.2	101,734	-0.51%	大買/大賣/鉅額交易
2021/01/19	1,480.9	23.94	1,294.8	23.47	21.85	186.1	97,764	0.19%	大買/大賣/鉅額交易
2021/01/18	152	22.89	205	21.89	23.80	-53	93,141	-0.06%	大買/大賣/
2021/01/15	156	23.58	38	24.02	23.35	118	92,675	0.13%	大買/鉅額交易
2021/01/14	51	25.35	75	25.89	25.90	-24	92,322	-0.03%
2021/01/13	133.1	24.73	74.3	24.91	24.00	58.8	91,662	0.06%	大買/
2021/01/12	191.5	25.91	105.2	25.74	25.70	86.3	90,925	0.09%	大買/大賣/
2021/01/11	183.5	28.15	214.1	28.31	28.55	-30.6	90,036	-0.03%	大買/大賣/
2021/01/08	175.8	26.54	312	26.19	27.30	-136.2	89,573	-0.15%	大買/大賣/鉅額交易
2021/01/07	102.9	26.03	214.5	25.96	25.95	-111.6	88,545	-0.13%	大買/大賣/鉅額交易
2021/01/06	248.4	30.27	120.5	30.50	28.80	127.9	87,849	0.15%	大買/大賣/鉅額交易
2021/01/05	185.1	31.01	209	31.11	32.00	-23.9	87,095	-0.03%	大買/大賣/
2021/01/04	678.8	31.54	261.1	31.56	32.15	417.7	86,404	0.48%	大買/大賣/鉅額交易
2020/12/31	334.1	28.07	280.4	28.45	29.25	53.7	84,864	0.06%	大買/大賣/
2020/12/30	365.6	27.16	464.1	26.63	27.50	-98.5	83,413	-0.12%	大買/大賣/
2020/12/29	1,053.6	27.57	1,426.1	27.30	27.90	-372.5	81,779	-0.46%	大買/大賣/鉅額交易
2020/12/28	265	24.64	400	24.69	25.40	-135	76,844	-0.18%	大買/大賣/鉅額交易
2020/12/25	301.6	22.93	451.9	22.97	23.10	-150.3	75,571	-0.20%	大買/大賣/鉅額交易
2020/12/24	704.1	20.49	521.6	20.30	21.00	182.6	72,724	0.25%	大買/大賣/鉅額交易
2020/12/23	536.6	19.04	443	19.29	20.40	93.6	69,285	0.14%	大買/大賣/
2020/12/22	1,025.7	19.14	765.2	19.22	18.55	260.5	65,900	0.40%	大買/大賣/鉅額交易
2020/12/21	415.8	18.11	595.1	18.13	18.95	-179.3	61,267	-0.29%	大買/大賣/鉅額交易
2020/12/18	403.6	16.61	384.1	16.81	17.25	19.5	57,813	0.03%	大買/大賣/
2020/12/17	106.6	15.65	119	15.71	15.70	-12.4	54,615	-0.02%	大買/大賣/
2020/12/16	165	15.67	587.6	15.68	15.85	-422.6	53,429	-0.79%	大買/大賣/鉅額交易
2020/12/15	618.2	15.71	836.1	15.62	15.55	-217.9	51,443	-0.42%	大買/大賣/鉅額交易
2020/12/14	157.5	14.26	369.3	14.44	15.05	-211.8	47,680	-0.44%	大買/大賣/鉅額交易
2020/12/11	268.4	13.92	283.2	13.84	13.70	-14.7	45,914	-0.03%	大買/大賣/
2020/12/10	143	14.45	160.5	14.40	14.35	-17.5	44,395	-0.04%	大買/大賣/
2020/12/09	413.7	14.34	409.6	14.28	14.40	4.1	43,318	0.01%	大買/大賣/
2020/12/08	446	13.71	522.1	13.72	14.05	-76.1	41,790	-0.18%	大買/大賣/
2020/12/07	84	12.87	106	12.85	12.85	-22	39,863	-0.06%	大賣/
2020/12/04	94.5	12.77	103.5	12.75	12.85	-9	39,614	-0.02%	大賣/
2020/12/03	197.5	12.85	61	12.99	12.75	136.5	39,836	0.34%	大買/鉅額交易
2020/12/02	118	12.99	124.4	13.08	12.90	-6.4	39,983	-0.02%	大買/大賣/
2020/12/01	161.8	13.06	174	12.84	13.05	-12.2	39,773	-0.03%	大買/大賣/
2020/11/30	159	13.50	159	13.52	13.25	0	39,186	0.00%	大買/大賣/
2020/11/27	200	13.54	77	13.57	13.60	123	38,799	0.32%	大買/鉅額交易
2020/11/26	495.6	13.70	274.5	13.62	13.55	221.1	39,024	0.57%	大買/大賣/鉅額交易
2020/11/25	260.5	13.46	281.9	13.43	13.60	-21.4	37,940	-0.06%	大買/大賣/
2020/11/24	258	13.07	233.4	13.13	13.05	24.6	36,503	0.07%	大買/大賣/
2020/11/23	290.3	12.95	145	12.94	13.00	145.3	36,077	0.40%	大買/大賣/鉅額交易
2020/11/20	70	12.68	68	12.71	12.80	2	36,061	0.01%
2020/11/19	207.2	12.76	101	12.81	12.75	106.2	35,891	0.30%	大買/大賣/鉅額交易
2020/11/18	273	12.94	239.5	12.82	13.00	33.5	35,285	0.09%	大買/大賣/
2020/11/17	100	12.36	176	12.40	12.50	-76	34,088	-0.22%	大賣/
2020/11/16	100	12.51	292	12.55	12.50	-192	33,507	-0.57%	大賣/鉅額交易
2020/11/13	163.2	12.48	120	12.56	12.50	43.2	32,987	0.13%	大買/大賣/
2020/11/12	376.3	12.66	335	12.59	12.35	41.3	32,192	0.13%	大買/大賣/
2020/11/11	453.5	13.06	297	13.16	13.55	156.5	31,069	0.50%	大買/大賣/鉅額交易
2020/11/10	669.5	13.95	345.5	13.60	13.60	324	29,680	1.09%	大買/大賣/鉅額交易
2020/11/09	288	13.63	397.3	13.60	14.10	-109.3	27,977	-0.39%	大買/大賣/鉅額交易
2020/11/06	306.3	12.62	297.2	12.74	12.90	9.1	26,436	0.03%	大買/大賣/
2020/11/05	133.5	12.30	268	12.37	12.25	-134.5	25,773	-0.52%	大買/大賣/鉅額交易
2020/11/04	281.5	12.05	171	12.07	12.50	110.5	25,082	0.44%	大買/大賣/鉅額交易
2020/11/03	43	11.77	144	11.72	11.75	-101	24,036	-0.42%	大賣/鉅額交易
2020/11/02	77	11.74	195	11.64	11.60	-118	23,624	-0.50%	大賣/鉅額交易
2020/10/30	269	11.56	239.1	11.56	11.50	29.9	23,097	0.13%	大買/大賣/
2020/10/29	252	11.15	139	11.30	11.60	113	22,271	0.51%	大買/大賣/鉅額交易
2020/10/28	325	11.65	187	11.56	11.45	138	21,599	0.64%	大買/大賣/鉅額交易
2020/10/27	273	11.68	178.7	11.65	12.00	94.3	20,898	0.45%	大買/大賣/
2020/10/26	262	11.91	172.5	11.89	12.10	89.5	19,703	0.45%	大買/大賣/
2020/10/23	104	10.88	122.5	10.86	11.00	-18.5	17,875	-0.10%	大買/大賣/
2020/10/22	5	10.45	6	10.42	10.45	-1	17,349	-0.01%
2020/10/21	31	10.53	19	10.58	10.55	12	17,269	0.07%
2020/10/20	15	10.36	357	10.40	10.60	-342	17,162	-1.99%	大賣/鉅額交易
2020/10/19	372.5	10.58	208	10.45	10.45	164.5	16,970	0.97%	大買/大賣/鉅額交易
2020/10/16	235	10.49	132	10.56	10.40	103	16,824	0.61%	大買/大賣/鉅額交易
2020/10/15	142	10.42	56	10.39	10.40	86	16,513	0.52%	大買/
2020/10/14	51	10.20	33	10.12	10.20	18	16,227	0.11%
2020/10/13	46	10.16	43	10.17	10.25	3	16,135	0.02%
2020/10/12	126	9.98	4	10.15	10.00	122	15,831	0.77%	大買/鉅額交易
2020/10/08	15	10.00	12.6	10.05	10.05	2.4	15,745	0.02%
2020/10/07	10	10.18	45	10.41	10.20	-35	15,616	-0.22%
2020/10/06	19	10.09	32	10.07	10.15	-13	15,419	-0.08%
2020/10/05	3	9.95	78	10.01	10.15	-75	15,248	-0.49%
2020/09/30	3	9.69	21	9.71	9.70	-18	14,969	-0.12%
2020/09/29	21	9.68	10	9.69	9.61	11	14,902	0.07%
2020/09/28	24	9.56	28	9.58	9.45	-4	14,780	-0.03%
2020/09/25	65	9.48	33	9.54	9.75	32	14,620	0.22%
2020/09/24	20	9.25	11	9.08	9.01	9	14,303	0.06%
2020/09/23	50	9.62	29	9.60	9.44	21	14,123	0.15%
2020/09/22	60	9.98	9	9.96	9.97	51	13,868	0.37%
2020/09/21	10	9.90	8	9.93	9.88	2	13,649	0.01%
2020/09/18	2	9.92	38	9.90	9.88	-36	13,530	-0.27%
2020/09/17	34	10.00	25	9.92	9.91	9	13,429	0.07%
2020/09/16	52	9.90	12	9.84	9.81	40	13,283	0.30%
2020/09/15	84	10.13	23	10.15	10.20	61	12,987	0.47%
2020/09/14	173	10.15	166	10.02	10.10	7	12,854	0.05%	大買/大賣/
2020/09/11	152	10.74	104	10.51	10.20	48	12,460	0.39%	大買/大賣/
2020/09/10	175	10.98	41	11.13	10.95	134	11,789	1.14%	大買/鉅額交易
2020/09/09	55	11.07	48	11.09	11.30	7	11,470	0.06%
2020/09/08	168.7	11.50	206	11.30	11.25	-37.3	11,174	-0.33%	大買/大賣/
2020/09/07	138	11.92	32.3	11.90	11.95	105.7	10,524	1.00%	大買/鉅額交易
2020/09/04	100	10.92	58	11.02	11.50	42	9,850	0.43%
2020/09/03	82	11.07	98	11.06	11.05	-16	9,363	-0.17%
2020/09/02	68	10.61	75	10.51	11.00	-7	8,900	-0.08%
2020/09/01	117	10.46	64	10.54	10.60	53	8,377	0.63%	大買/
2020/08/31	9	9.98	340	10.08	10.10	-331	7,563	-4.38%	大賣/鉅額交易
2020/08/28	74	9.26	32	9.33	9.21	42	7,152	0.59%
2020/08/27	101	9.40	128	9.38	9.36	-27	6,942	-0.39%	大買/大賣/
2020/08/26	199	9.42	123	9.43	9.61	76	6,374	1.19%	大買/大賣/
2020/08/25	22	8.39	23	8.60	8.74	-1	5,435	-0.02%
2020/08/24	5	7.76	4	7.80	7.95	1	5,058	0.02%
2020/08/21	19	7.86	6	8.00	7.84	13	4,964	0.26%
2020/08/20	33	7.99	12	7.93	7.67	21	4,796	0.44%
2020/08/19	12	8.40	26	8.48	8.24	-14	4,517	-0.31%
2020/08/18	75	8.51	8	8.49	8.43	67	4,353	1.54%
2020/08/17	45	8.63	179	8.64	8.62	-134	4,208	-3.18%	大賣/鉅額交易
2020/08/14	64	8.47	67.1	8.35	8.59	-3.1	3,969	-0.08%
2020/08/13	38.4	7.93	64	7.98	7.89	-25.6	3,491	-0.73%
2020/08/12	76	7.46	4	7.51	7.69	72	3,270	2.20%
2020/08/11	330	7.51	10.5	7.81	7.81	319.5	2,909	10.98%	大買/鉅額交易
2020/08/10	2	6.80	2	6.68	7.10	0	2,437	0.00%
2020/08/07	0	0.00	6	6.45	6.46	-6	2,182	-0.27%
2020/08/06	2	6.34	4	6.39	6.38	-2	2,167	-0.09%
2020/08/03	4	6.31	2	6.42	6.29	2	2,165	0.09%
2020/07/28	1	6.07	23	6.10	6.06	-22	2,287	-0.96%
2020/07/27	23	6.11	20	6.24	6.10	3	2,422	0.12%
2020/07/22	0	0.00	11	6.38	6.39	-11	2,900	-0.38%
2020/07/20	0	0.00	4	6.30	6.28	-4	2,912	-0.14%
2020/07/17	2	6.35	0	0.00	6.31	2	2,923	0.07%
2020/07/16	6	6.42	0	0.00	6.42	6	2,964	0.20%
2020/07/15	5	6.37	0	0.00	6.35	5	2,972	0.17%
2020/07/10	2	6.46	3	6.49	6.40	-1	3,122	-0.03%
2020/07/09	6	6.70	2	6.64	6.57	4	3,114	0.13%
2020/07/08	0.5	6.60	11	6.58	6.65	-10.5	3,117	-0.34%
2020/07/06	0	0.00	0.5	6.52	6.56	-0.5	3,153	-0.01%
2020/07/03	0	0.00	2	6.54	6.51	-2	3,160	-0.06%
2020/07/01	10	6.52	0	0.00	6.45	10	3,119	0.32%
2020/06/29	1	6.45	0	0.00	6.47	1	3,134	0.03%
2020/06/23	3	6.58	3	6.58	6.59	0	3,153	0.00%
2020/06/22	5	6.68	1	6.65	6.59	4	3,167	0.13%
2020/06/17	0	0.00	2	6.58	6.55	-2	3,192	-0.06%
2020/06/16	0	0.00	2	6.60	6.59	-2	3,225	-0.06%
2020/06/12	0	0.00	10	6.36	6.42	-10	3,323	-0.30%
2020/06/11	2	6.60	3	6.62	6.54	-1	3,348	-0.03%
2020/06/09	10	6.85	4	6.82	6.89	6	3,411	0.18%
2020/06/08	5	6.85	0	0.00	6.85	5	3,438	0.15%
2020/06/05	2	6.84	710	6.65	6.85	-708	3,400	-20.82%	大賣/鉅額交易
2020/06/04	0	0.00	2	6.63	6.65	-2	3,340	-0.06%
2020/05/28	0	0.00	1	6.65	6.53	-1	3,287	-0.03%
2020/05/26	1	6.60	0	0.00	6.61	1	3,299	0.03%
2020/05/25	3	6.52	1	6.65	6.53	2	3,299	0.06%
2020/05/22	713	6.80	3	6.74	6.68	710	3,282	21.63%	大買/鉅額交易
2020/05/21	3	6.81	24	6.74	6.83	-21	3,236	-0.65%
2020/05/19	0	0.00	1	6.42	6.45	-1	3,125	-0.03%
2020/05/18	1	6.37	0	0.00	6.36	1	3,153	0.03%
2020/05/15	0	0.00	20	6.31	6.32	-20	3,201	-0.62%
2020/05/14	21	6.45	0	0.00	6.39	21	3,195	0.66%
2020/05/13	1	6.26	0	0.00	6.59	1	3,177	0.03%
2020/05/12	3	6.31	0	0.00	6.31	3	3,173	0.09%
2020/05/11	0	0.00	2	6.46	6.45	-2	3,139	-0.06%
2020/05/07	0	0.00	11	6.39	6.38	-11	3,107	-0.35%
2020/05/06	0	0.00	22.6	6.35	6.36	-22.6	3,106	-0.73%
2020/05/05	3	6.47	1	6.45	6.43	2	3,090	0.06%
2020/05/04	4	6.65	17	6.57	6.57	-13	3,036	-0.43%
2020/04/30	13	6.77	27	6.72	6.77	-14	2,983	-0.47%
2020/04/29	47	6.57	20	6.59	6.79	27	2,847	0.95%
2020/04/28	31	5.96	32.5	5.93	6.25	-1.5	2,604	-0.06%
2020/04/27	16	5.68	11	5.66	5.69	5	2,507	0.20%
2020/04/24	5	5.41	1	5.43	5.43	4	2,459	0.16%
2020/04/23	18	5.46	8	5.39	5.39	10	2,451	0.41%
2020/04/21	1	5.42	20	5.41	5.40	-19	2,429	-0.78%
2020/04/20	5	5.43	0	0.00	5.45	5	2,367	0.21%
2020/04/17	9	5.45	0	0.00	5.41	9	2,346	0.38%
2020/04/16	0	0.00	25	5.40	5.41	-25	2,311	-1.08%
2020/04/15	29	5.46	0	0.00	5.47	29	2,279	1.27%
2020/04/14	2	5.41	0	0.00	5.42	2	2,146	0.09%
2020/04/13	2	5.40	4	5.39	5.36	-2	2,122	-0.09%
2020/04/10	18	5.49	8	5.47	5.50	10	2,095	0.48%
2020/04/09	9	5.41	37	5.42	5.45	-28	2,081	-1.35%
2020/04/08	20	5.22	15	5.22	5.24	5	2,024	0.25%
2020/04/07	1	5.10	5	5.13	5.13	-4	1,994	-0.20%
2020/04/06	1	5.01	0	0.00	5.04	1	1,978	0.05%
2020/03/30	0	0.00	10	5.00	5.09	-10	1,948	-0.51%
2020/03/27	0	0.00	10	5.29	5.18	-10	1,934	-0.52%
2020/03/26	6	5.21	20	5.20	5.25	-14	1,915	-0.73%
2020/03/25	0	0.00	10	5.20	5.15	-10	1,919	-0.52%
2020/03/24	0	0.00	22	4.99	4.97	-22	1,886	-1.17%
2020/03/23	5	4.83	0	0.00	4.89	5	1,867	0.27%
2020/03/20	6	5.01	0	0.00	5.02	6	1,848	0.32%
2020/03/19	1	4.74	12	4.82	4.73	-11	1,814	-0.61%
2020/03/18	14	4.95	3	4.96	4.96	11	1,726	0.64%
2020/03/17	0	0.00	1	4.99	4.95	-1	1,673	-0.06%
2020/03/16	8	5.36	8	5.48	5.20	0	1,616	0.00%
2020/03/13	1	5.63	45	5.62	5.68	-44	1,559	-2.82%
2020/03/12	6	6.29	43	6.21	6.19	-37	1,480	-2.50%
2020/03/11	4	6.61	10	6.66	6.55	-6	1,429	-0.42%
2020/03/10	7	6.59	202	6.46	6.63	-195	1,424	-13.69%	大賣/鉅額交易
2020/03/09	16	6.67	0	0.00	6.58	16	1,399	1.14%
2020/03/06	10	6.81	1	6.82	6.81	9	1,388	0.65%
2020/03/05	0.3	6.85	5	6.88	6.90	-4.7	1,435	-0.33%
2020/03/04	2	6.72	10	6.76	6.86	-8	1,474	-0.54%
2020/03/03	11	6.79	5	6.89	6.78	6	1,473	0.41%
2020/03/02	24	6.74	8	6.82	6.77	16	1,476	1.08%
2020/02/27	0	0.00	12	6.87	6.93	-12	1,465	-0.82%
2020/02/26	16	6.86	0	0.00	6.85	16	1,428	1.12%
2020/02/25	7	6.89	5	6.88	6.91	2	1,418	0.14%
2020/02/24	14	6.96	0	0.00	6.94	14	1,416	0.99%
2020/02/21	2	7.10	0	0.00	7.09	2	1,409	0.14%
2020/02/20	1	7.20	6	7.19	7.14	-5	1,411	-0.35%
2020/02/19	5	7.09	17	7.18	7.21	-12	1,463	-0.82%
2020/02/18	15	6.96	80	6.90	6.99	-65	1,442	-4.51%
2020/02/17	4	6.57	40	6.55	6.60	-36	1,416	-2.54%
2020/02/13	5	6.61	7	6.62	6.60	-2	1,418	-0.14%
2020/02/11	1	6.51	5	6.52	6.47	-4	1,415	-0.28%
2020/02/10	7.5	6.54	15	6.47	6.48	-7.5	1,406	-0.53%
2020/02/07	3	6.70	0	0.00	6.58	3	1,400	0.21%
2020/02/05	1	6.52	5	6.55	6.52	-4	1,368	-0.29%
2020/02/04	6	6.46	4	6.50	6.49	2	1,359	0.15%
2020/02/03	19	6.45	0	0.00	6.46	19	1,344	1.41%
2020/01/31	0	0.00	5	6.68	6.77	-5	1,323	-0.38%
2020/01/30	30	6.81	153	6.81	6.67	-123	1,298	-9.47%	大賣/鉅額交易
2020/01/20	5	7.23	18	7.23	7.18	-13	1,228	-1.06%
2020/01/17	0	0.00	1	7.28	7.25	-1	1,200	-0.08%
2020/01/16	4	7.28	39	7.28	7.27	-35	1,205	-2.90%
2020/01/15	0	0.00	5	7.23	7.25	-5	1,203	-0.42%
2020/01/13	0	0.00	2	7.25	7.22	-2	1,214	-0.16%
2020/01/09	2	7.23	0	0.00	7.22	2	1,219	0.16%
2020/01/08	2	7.20	13	7.27	7.20	-11	1,231	-0.89%
2020/01/07	13	7.29	4	7.30	7.28	9	1,238	0.73%
2020/01/06	0	0.00	5	7.33	7.26	-5	1,267	-0.39%
2020/01/03	10	7.30	2	7.31	7.32	8	1,281	0.62%
2020/01/02	5	7.28	0	0.00	7.28	5	1,282	0.39%
2019/12/31	22	7.21	2.2	7.18	7.21	19.8	1,274	1.56%
2019/12/30	0	0.00	4	7.20	7.20	-4	1,267	-0.32%
2019/12/27	73	7.21	0	0.00	7.20	73	1,283	5.69%
2019/12/25	79	7.24	0	0.00	7.24	79	1,294	6.10%
2019/12/24	2	7.24	0	0.00	7.23	2	1,313	0.15%
2019/12/23	12	7.27	0	0.00	7.24	12	1,329	0.90%
2019/12/20	17	7.33	2	7.34	7.23	15	1,330	1.13%
2019/12/19	3	7.33	2	7.34	7.31	1	1,311	0.08%
2019/12/18	6	7.33	3	7.31	7.37	3	1,312	0.23%
2019/12/17	23	7.29	0	0.00	7.31	23	1,309	1.76%
2019/12/16	0	0.00	5	7.26	7.26	-5	1,307	-0.38%
2019/12/13	5	7.27	0	0.00	7.26	5	1,315	0.38%
2019/12/11	0	0.00	3	7.29	7.28	-3	1,324	-0.23%
2019/12/10	11	7.29	0	0.00	7.30	11	1,325	0.83%
2019/12/06	4	7.31	9	7.30	7.29	-5	1,330	-0.38%
2019/12/03	0	0.00	0.9	7.45	7.50	-0.9	1,315	-0.07%
2019/12/02	0	0.00	14	7.36	7.52	-14	1,310	-1.07%
2019/11/29	10	7.15	0	0.00	7.29	10	1,256	0.80%
2019/11/27	0	0.00	3	7.06	7.10	-3	1,206	-0.25%
2019/11/26	1	7.08	5	7.04	7.05	-4	1,203	-0.33%
2019/11/22	5	7.02	11	7.04	7.05	-6	1,190	-0.50%
2019/11/21	0	0.00	2	7.03	7.02	-2	1,193	-0.17%
2019/11/20	1	6.99	0	0.00	7.03	1	1,195	0.08%
2019/11/19	3	7.02	3	7.03	7.02	0	1,182	0.00%
2019/11/18	11	7.01	0	0.00	7.07	11	1,194	0.92%
2019/11/15	6	7.23	0	0.00	7.22	6	1,151	0.52%
2019/11/14	13	7.35	0	0.00	7.33	13	1,134	1.15%
2019/11/13	4	7.45	4	7.45	7.45	0	1,120	0.00%
2019/11/12	1	7.50	0	0.00	7.48	1	1,160	0.09%
2019/11/08	1	7.54	0	0.00	7.54	1	1,223	0.08%
2019/11/06	10	7.58	0	0.00	7.57	10	1,231	0.81%
2019/11/04	5	7.58	0	0.00	7.59	5	1,248	0.40%
2019/10/30	1	7.62	0	0.00	7.60	1	1,300	0.08%
2019/10/29	1	7.64	0	0.00	7.64	1	1,325	0.08%
2019/10/28	110	7.70	0	0.00	7.69	110	1,344	8.18%	大買/鉅額交易
2019/10/23	2	7.75	4	7.80	7.72	-2	1,412	-0.14%
2019/10/22	20	7.77	0	0.00	7.75	20	1,456	1.37%
2019/10/17	4	7.67	0	0.00	7.63	4	1,805	0.22%
2019/10/16	0	0.00	33	7.63	7.61	-33	1,918	-1.72%
2019/10/14	12	7.49	1	7.60	7.60	11	2,088	0.53%
2019/10/09	17	7.49	10	7.57	7.48	7	2,077	0.34%
2019/10/08	24	7.60	5	7.65	7.55	19	2,078	0.91%
2019/10/04	3	7.69	11	7.70	7.68	-8	2,142	-0.37%
2019/10/03	4	7.65	4	7.67	7.65	0	2,144	0.00%
2019/10/02	0	0.00	5	7.77	7.77	-5	2,158	-0.23%
2019/10/01	0	0.00	1	7.86	7.82	-1	2,235	-0.04%
2019/09/27	1	7.80	0	0.00	7.80	1	2,346	0.04%
2019/09/26	5	7.88	13	7.88	7.88	-8	2,330	-0.34%
2019/09/25	12	7.88	14	7.89	7.87	-2	2,339	-0.09%
2019/09/23	0	0.00	2	7.96	7.94	-2	2,359	-0.08%
2019/09/20	15	7.91	0	0.00	7.90	15	2,370	0.63%
2019/09/19	10	7.99	24	7.93	7.93	-14	2,364	-0.59%
2019/09/18	0	0.00	20	8.02	8.00	-20	2,360	-0.85%
2019/09/17	8	7.90	0	0.00	7.88	8	2,358	0.34%
2019/09/11	23	7.97	0	0.00	7.96	23	2,389	0.96%
2019/09/10	20	8.00	0	0.00	8.01	20	2,398	0.83%
2019/09/09	7	8.01	0	0.00	8.01	7	2,410	0.29%
2019/09/06	10	8.01	3	8.06	8.03	7	2,443	0.29%
2019/09/05	22	8.00	4	8.03	8.04	18	2,440	0.74%
2019/09/04	13	8.00	0.4	8.00	8.05	12.6	2,436	0.52%
2019/09/03	3	8.05	4	8.03	8.04	-1	2,436	-0.04%
2019/08/30	4	7.97	0	0.00	7.96	4	2,441	0.16%
2019/08/29	4	7.90	0	0.00	7.92	4	2,435	0.16%
2019/08/28	2	7.87	0	0.00	7.89	2	2,434	0.08%
2019/08/27	4	7.91	3	7.88	7.86	1	2,442	0.04%
2019/08/26	6	7.90	0	0.00	7.88	6	2,448	0.25%
2019/08/23	9	7.99	0	0.00	7.98	9	2,454	0.37%
2019/08/22	2	7.98	0	0.00	7.99	2	2,451	0.08%
2019/08/21	23	7.95	0	0.00	8.00	23	2,453	0.94%
2019/08/20	2	7.99	0	0.00	7.97	2	2,434	0.08%
2019/08/19	2	8.04	0	0.00	8.04	2	2,408	0.08%
2019/08/16	12	7.94	0	0.00	8.10	12	2,397	0.50%
2019/08/14	33	8.10	0	0.00	8.05	33	2,376	1.39%
2019/08/13	12	8.22	0	0.00	8.17	12	2,333	0.51%
2019/08/08	6	8.40	0	0.00	8.45	6	2,410	0.25%
2019/08/07	3	8.40	0	0.00	8.37	3	2,421	0.12%
2019/08/06	1	8.32	10	8.15	8.37	-9	2,422	-0.37%
2019/08/05	1	8.32	2	8.35	8.35	-1	2,419	-0.04%
2019/08/02	0	0.00	2	8.56	8.48	-2	2,406	-0.08%
2019/07/31	4	8.76	0	0.00	8.73	4	2,384	0.17%
2019/07/30	5	8.77	0	0.00	8.86	5	2,385	0.21%
2019/07/26	2	8.91	0	0.00	8.94	2	2,375	0.08%
2019/07/25	2	8.92	11	8.92	8.98	-9	2,357	-0.38%
2019/07/24	2	8.90	1	8.83	8.90	1	2,326	0.04%
2019/07/23	18	9.02	2	8.99	8.98	16	2,286	0.70%
2019/07/22	8	9.16	2	9.17	9.16	6	2,207	0.27%
2019/07/19	14	9.02	6	9.10	9.09	8	2,070	0.39%
2019/07/18	2.7	9.01	20	8.95	9.01	-17.3	1,940	-0.89%
2019/07/17	22	8.81	39	8.96	9.00	-17	1,826	-0.93%
2019/07/16	20	8.79	16	8.84	8.89	4	1,783	0.22%
2019/07/15	20.3	8.68	0	0.00	8.68	20.3	1,710	1.18%
2019/07/12	21	8.70	0	0.00	8.70	21	1,705	1.23%
2019/07/11	5	8.70	34	8.65	8.72	-29	1,722	-1.68%
2019/07/09	2	8.40	0	0.00	8.40	2	1,698	0.12%
2019/07/08	4	8.43	0	0.00	8.45	4	1,714	0.23%
2019/07/05	0	0.00	9	8.57	8.51	-9	1,706	-0.53%
2019/07/04	0	0.00	44	8.46	8.54	-44	1,629	-2.70%
2019/07/03	3	8.20	13	8.22	8.17	-10	1,525	-0.66%
2019/07/02	22	8.20	51	8.22	8.20	-29	1,536	-1.89%
2019/07/01	5	8.16	33	8.21	8.16	-28	1,542	-1.82%
2019/06/28	16	8.14	0	0.00	8.16	16	1,535	1.04%
2019/06/27	5	8.16	11	8.14	8.14	-6	1,542	-0.39%
2019/06/26	52	8.11	0	0.00	8.15	52	1,546	3.36%
2019/06/25	18	8.15	3	8.13	8.15	15	1,554	0.96%
2019/06/24	20	8.22	0	0.00	8.21	20	1,573	1.27%
2019/06/21	6	8.22	0	0.00	8.15	6	1,585	0.38%
2019/06/20	25	8.21	5	8.27	8.25	20	1,595	1.25%
2019/06/19	0	0.00	18	8.16	8.17	-18	1,594	-1.13%
2019/06/18	3	8.08	44	8.13	8.11	-41	1,583	-2.59%
2019/06/17	0	0.00	20	8.10	8.08	-20	1,586	-1.26%
2019/06/14	2	8.12	0	0.00	8.09	2	1,586	0.13%
2019/06/11	4	8.00	0	0.00	8.00	4	1,605	0.25%
2019/06/10	2	8.00	0	0.00	7.97	2	1,599	0.13%
2019/06/03	3	8.02	0	0.00	8.03	3	1,623	0.18%
2019/05/31	11	8.07	7	8.09	8.13	4	1,629	0.25%
2019/05/30	1	7.99	9	8.00	8.01	-8	1,641	-0.49%
2019/05/28	5	8.01	0	0.00	8.06	5	1,708	0.29%
2019/05/27	10	8.05	11	8.03	8.01	-1	1,755	-0.06%
2019/05/24	13	8.07	0	0.00	8.04	13	1,814	0.72%
2019/05/23	19	8.06	0	0.00	8.06	19	1,881	1.01%
2019/05/22	4	8.21	29	8.22	8.20	-25	1,899	-1.32%
2019/05/21	29	8.02	0	0.00	8.20	29	1,900	1.53%
2019/05/20	1	7.99	0	0.00	7.97	1	1,872	0.05%
2019/05/17	8	7.96	0	0.00	7.96	8	1,875	0.43%
2019/05/14	3	8.30	0	0.00	8.30	3	1,757	0.17%
2019/05/13	3	8.40	0	0.00	8.40	3	1,749	0.17%
2019/05/10	0	0.00	31	8.48	8.48	-31	1,754	-1.77%
2019/05/09	3	8.63	9	8.58	8.52	-6	1,761	-0.34%
2019/05/08	4	8.62	0	0.00	8.64	4	1,758	0.23%
2019/05/06	15	8.81	0	0.00	8.74	15	1,741	0.86%
2019/05/03	37	8.95	10	8.95	8.90	27	1,735	1.56%
2019/05/02	2	8.88	6	8.87	8.87	-4	1,722	-0.23%
2019/04/30	10	8.77	1	8.76	8.77	9	1,718	0.52%
2019/04/29	0	0.00	5	8.79	8.73	-5	1,726	-0.29%
2019/04/26	5	8.79	0	0.00	8.79	5	1,723	0.29%
2019/04/25	1	8.81	1	8.87	8.84	0	1,722	0.00%
2019/04/24	5	8.81	0	0.00	8.81	5	1,721	0.29%
2019/04/23	1	8.85	0.7	8.85	8.90	0.3	1,724	0.02%
2019/04/22	0	0.00	22	9.03	8.93	-22	1,732	-1.27%
2019/04/19	8	8.82	1	8.85	8.89	7	1,700	0.41%
2019/04/18	20	8.87	0	0.00	8.81	20	1,685	1.19%
2019/04/16	2	8.80	0	0.00	8.82	2	1,650	0.12%
2019/04/15	20	8.84	37	8.81	8.83	-17	1,638	-1.04%
2019/04/12	0	0.00	25	8.75	8.73	-25	1,626	-1.54%
2019/04/11	0	0.00	5	8.75	8.75	-5	1,619	-0.31%
2019/04/02	0	0.00	1	8.61	8.61	-1	1,663	-0.06%
2019/03/29	0	0.00	3	8.68	8.65	-3	1,651	-0.18%
2019/03/28	2	8.57	9	8.58	8.61	-7	1,672	-0.42%
2019/03/27	4	8.57	0	0.00	8.58	4	1,704	0.23%
2019/03/26	10	8.63	10	8.66	8.63	0	1,731	0.00%
2019/03/22	0	0.00	3	8.90	8.84	-3	1,906	-0.16%
2019/03/21	3	8.81	4	8.83	8.83	-1	1,907	-0.05%
2019/03/20	10	8.79	1	8.85	8.83	9	1,956	0.46%
2019/03/18	0	0.00	2	8.78	8.82	-2	1,990	-0.10%
2019/03/15	11	8.85	0	0.00	8.80	11	1,996	0.55%
2019/03/14	3	8.90	0	0.00	8.87	3	1,984	0.15%
2019/03/13	11	8.91	6	8.91	8.92	5	2,017	0.25%
2019/03/12	5	8.98	1	9.02	8.98	4	2,032	0.20%
2019/03/11	4	8.94	11	8.95	8.97	-7	2,084	-0.34%
2019/03/08	3	8.97	0	0.00	8.96	3	2,188	0.14%
2019/03/07	16	9.00	0	0.00	8.99	16	2,225	0.72%
2019/03/06	2	9.11	0	0.00	9.10	2	2,280	0.09%
2019/03/04	1	9.23	0	0.00	9.24	1	2,398	0.04%
2019/02/27	24	9.21	0	0.00	9.23	24	2,427	0.99%
2019/02/26	6	9.23	5	9.20	9.19	1	2,388	0.04%
2019/02/25	0	0.00	20	9.10	9.12	-20	2,357	-0.85%
2019/02/22	2	8.96	30	9.02	8.95	-28	2,319	-1.21%
2019/02/21	0	0.00	6.5	8.90	8.95	-6.5	2,249	-0.29%
2019/02/20	0	0.00	16	8.85	8.85	-16	2,242	-0.71%
2019/02/19	1	8.88	0	0.00	8.86	1	2,267	0.04%
2019/02/18	0	0.00	8	8.86	8.86	-8	2,271	-0.35%
2019/02/15	5	8.82	0	0.00	8.82	5	2,290	0.22%
2019/02/14	0	0.00	3	8.81	8.82	-3	2,299	-0.13%
2019/02/13	2	8.86	0	0.00	8.83	2	2,304	0.09%
2019/02/11	8	8.80	5	9.00	8.81	3	2,383	0.13%
2019/01/29	9	8.97	0	0.00	8.98	9	2,404	0.37%
2019/01/28	10	8.99	3	8.97	8.99	7	2,422	0.29%
2019/01/25	1	8.92	0	0.00	8.96	1	2,446	0.04%
2019/01/24	0	0.00	5	8.95	8.95	-5	2,470	-0.20%
2019/01/21	3	8.84	0	0.00	8.88	3	2,596	0.12%
2019/01/18	0	0.00	5	8.83	8.81	-5	2,606	-0.19%
2019/01/14	5	8.70	0	0.00	8.68	5	2,796	0.18%
2019/01/11	0	0.00	8	8.90	8.87	-8	2,913	-0.27%
2019/01/10	1	8.85	1	8.86	8.86	0	3,017	0.00%
2019/01/09	0	0.00	2	8.88	8.87	-2	3,031	-0.07%
2019/01/07	5	8.69	1	8.66	8.70	4	3,062	0.13%
2019/01/04	9	8.56	9	8.65	8.60	0	3,150	0.00%
2019/01/03	2	8.80	0	0.00	8.80	2	3,204	0.06%
2019/01/02	0	0.00	6	9.00	8.81	-6	3,214	-0.19%
2018/12/28	7	8.78	0	0.00	8.80	7	3,215	0.22%
2018/12/27	0	0.00	10	8.81	8.75	-10	3,225	-0.31%
2018/12/26	10	8.73	0	0.00	8.66	10	3,187	0.31%
2018/12/25	10	8.77	5	8.74	8.72	5	3,179	0.16%
2018/12/24	0.7	8.94	0	0.00	8.98	0.7	3,153	0.02%
2018/12/22	5	8.99	1.2	9.00	8.99	3.8	3,154	0.12%
2018/12/20	5	9.15	20	9.11	9.12	-15	3,201	-0.47%
2018/12/19	0	0.00	1	9.21	9.30	-1	3,175	-0.03%
2018/12/18	3	9.23	6	9.20	9.21	-3	3,158	-0.09%
2018/12/17	1	9.00	70	9.30	9.41	-69	3,083	-2.24%
2018/12/14	1	8.96	6	8.95	8.99	-5	2,956	-0.17%
2018/12/13	3	9.03	1	9.10	9.00	2	2,963	0.07%
2018/12/12	1	8.90	2	8.92	8.93	-1	2,917	-0.03%
2018/12/11	0	0.00	7	8.94	8.93	-7	2,884	-0.24%
2018/12/10	0	0.00	2	8.66	8.68	-2	2,871	-0.07%
2018/12/07	2	8.84	6	8.94	8.89	-4	2,853	-0.14%
2018/12/06	57	8.91	37	8.80	8.82	20	2,845	0.70%
2018/12/05	0	0.00	3	8.99	9.00	-3	2,831	-0.11%
2018/12/04	6	9.01	5	9.01	9.06	1	2,838	0.04%
2018/12/03	13	8.90	0	0.00	9.00	13	2,786	0.47%
2018/11/30	6	8.92	0	0.00	9.04	6	2,686	0.22%
2018/11/29	22	9.03	0	0.00	8.94	22	2,650	0.83%
2018/11/28	23	9.11	50	9.14	9.19	-27	2,597	-1.04%
2018/11/27	1	9.00	29	8.74	9.00	-28	2,525	-1.11%
2018/11/26	0	0.00	7	8.70	8.63	-7	2,460	-0.28%
2018/11/23	11	8.40	2	8.45	8.44	9	2,409	0.37%
2018/11/21	0	0.00	1	8.47	8.56	-1	2,397	-0.04%
2018/11/20	0	0.00	5	8.48	8.39	-5	2,375	-0.21%
2018/11/19	5	8.44	0	0.00	8.45	5	2,378	0.21%
2018/11/16	20	8.38	7	8.35	8.40	13	2,412	0.54%
2018/11/15	0	0.00	1	8.30	8.27	-1	2,407	-0.04%
2018/11/12	0	0.00	2	8.30	8.30	-2	2,451	-0.08%
2018/11/09	8	8.31	0	0.00	8.31	8	2,493	0.32%
2018/11/08	2	8.47	6	8.45	8.47	-4	2,506	-0.16%
2018/11/06	1	8.44	3	8.29	8.38	-2	2,614	-0.08%
2018/11/05	0	0.00	1	8.45	8.46	-1	2,625	-0.04%
2018/11/02	1	8.49	0	0.00	8.45	1	2,611	0.04%
2018/11/01	1	8.55	10	8.45	8.55	-9	2,600	-0.35%
2018/10/31	3	8.64	0.3	8.50	8.54	2.7	2,594	0.10%
2018/10/30	0	0.00	2.3	8.16	8.30	-2.3	2,581	-0.09%
2018/10/29	8	8.02	1	8.12	8.09	7	2,535	0.28%
2018/10/26	10	8.38	1	8.34	8.35	9	2,524	0.36%
2018/10/25	0	0.00	26	8.42	8.38	-26	2,524	-1.03%
2018/10/24	6	8.53	8	8.54	8.68	-2	2,496	-0.08%
2018/10/23	12	8.84	1	8.81	8.66	11	2,480	0.44%
2018/10/22	21	8.85	17	8.92	8.90	4	2,451	0.16%
2018/10/19	7	8.76	9	8.68	8.72	-2	2,364	-0.08%
2018/10/18	5	8.30	57	8.30	8.37	-52	2,252	-2.31%
2018/10/16	5	7.65	0.5	7.47	7.47	4.5	2,206	0.21%
2018/10/15	17	7.55	0	0.00	7.56	17	2,216	0.77%
2018/10/12	2	7.37	0	0.00	7.43	2	2,212	0.09%
2018/10/11	0	0.00	31	8.10	7.58	-31	2,146	-1.44%
2018/10/08	11	8.35	0	0.00	8.41	11	2,071	0.53%
2018/10/05	6	8.40	0	0.00	8.45	6	2,080	0.29%
2018/10/04	0	0.00	2	8.56	8.51	-2	2,074	-0.10%
2018/10/03	5	8.60	0	0.00	8.59	5	2,073	0.24%
2018/10/01	0	0.00	5	8.75	8.71	-5	2,120	-0.24%
2018/09/28	0	0.00	7	8.83	8.73	-7	2,149	-0.33%
2018/09/27	12	8.81	0	0.00	8.82	12	2,140	0.56%
2018/09/19	35.3	8.80	0	0.00	8.77	35.3	2,237	1.58%
2018/09/14	0	0.00	2	8.82	8.82	-2	2,426	-0.08%
2018/09/10	2	8.59	0	0.00	8.45	2	2,504	0.08%
2018/09/06	0	0.00	1	8.57	8.56	-1	2,577	-0.04%
2018/09/05	0	0.00	1	8.65	8.64	-1	2,678	-0.04%
2018/09/04	17	8.66	3	8.76	8.68	14	2,828	0.50%
2018/09/03	8	8.77	0	0.00	8.76	8	2,846	0.28%
2018/08/28	6	8.85	0	0.00	8.88	6	3,159	0.19%
2018/08/27	0	0.00	2	8.86	8.82	-2	3,266	-0.06%
2018/08/23	3	8.96	35	8.99	8.96	-32	3,417	-0.94%
2018/08/22	0	0.00	64	8.77	8.79	-64	3,439	-1.86%
2018/08/20	10	8.54	0	0.00	8.57	10	3,630	0.28%
2018/08/17	13	8.43	5	8.46	8.36	8	3,600	0.22%
2018/08/16	16	8.39	2	8.44	8.41	14	3,620	0.39%
2018/08/15	7	8.52	0	0.00	8.50	7	3,623	0.19%
2018/08/13	60	8.69	6	8.72	8.62	54	3,732	1.45%
2018/08/10	32.1	9.16	3	9.11	9.08	29.1	3,700	0.79%
2018/08/08	3	9.34	16	9.35	9.31	-13	3,858	-0.34%
2018/08/06	1.5	9.27	5	9.35	9.27	-3.5	4,153	-0.09%
2018/08/02	0	0.00	3	9.15	9.13	-3	4,165	-0.07%
2018/08/01	1	9.26	2	9.28	9.28	-1	4,198	-0.02%
2018/07/30	0	0.00	1	9.11	9.14	-1	4,315	-0.02%
2018/07/26	1	9.27	1	9.24	9.28	0	4,339	0.00%
2018/07/24	5	9.25	54	9.29	9.38	-49	4,492	-1.09%
2018/07/23	0	0.00	2	9.10	9.11	-2	4,512	-0.04%
2018/07/20	1	9.22	5	9.13	9.14	-4	4,520	-0.09%
2018/07/19	2	9.09	0.3	9.05	9.09	1.7	4,508	0.04%
2018/07/18	1	9.06	2	9.05	9.05	-1	4,522	-0.02%
2018/07/17	0	0.00	1	9.01	9.01	-1	4,532	-0.02%
2018/07/16	0	0.00	5	8.98	8.97	-5	4,531	-0.11%
2018/07/11	1	8.98	0	0.00	8.97	1	4,554	0.02%
2018/07/09	0	0.00	12	8.76	8.78	-12	4,625	-0.26%
2018/07/06	10	8.71	0	0.00	8.73	10	4,603	0.22%
2018/07/05	1	8.80	2	8.88	8.79	-1	4,609	-0.02%
2018/07/04	2	8.88	9	8.93	8.90	-7	4,605	-0.15%
2018/07/03	9	8.94	7	9.05	8.90	2	4,620	0.04%
2018/07/02	5	9.13	1	9.11	9.10	4	4,596	0.09%
2018/06/29	2	8.96	7	8.96	9.00	-5	4,592	-0.11%
2018/06/28	56	8.81	37	8.85	8.80	19	4,563	0.42%
2018/06/27	20	9.02	0	0.00	8.98	20	4,560	0.44%
2018/06/26	23	9.06	11	9.19	9.22	12	4,471	0.27%
2018/06/25	0	0.00	9	9.38	9.33	-9	4,410	-0.20%
2018/06/21	0	0.00	80	9.62	9.55	-80	4,389	-1.82%
2018/06/20	8	9.89	5	9.82	9.69	3	4,411	0.07%
2018/06/19	0	0.00	1	9.76	9.78	-1	4,407	-0.02%
2018/06/15	7	9.80	23	9.91	9.76	-16	4,407	-0.36%
2018/06/14	90	9.87	34	9.89	9.89	56	4,375	1.28%
2018/06/13	15	9.92	23	9.90	9.79	-8	4,379	-0.18%
2018/06/12	18	9.65	66	9.80	9.88	-48	4,309	-1.11%
2018/06/11	1	9.56	8	9.58	9.61	-7	4,184	-0.17%
2018/06/08	7	9.61	0	0.00	9.60	7	4,190	0.17%
2018/06/07	25	9.48	7	9.54	9.66	18	4,138	0.43%
2018/06/06	20	9.43	0	0.00	9.45	20	4,193	0.48%
2018/06/05	0	0.00	5	9.44	9.42	-5	4,160	-0.12%
2018/06/04	0	0.00	1	9.40	9.42	-1	4,124	-0.02%
2018/05/30	8	9.42	0	0.00	9.42	8	4,056	0.20%
2018/05/29	5	9.56	0	0.00	9.48	5	4,162	0.12%
2018/05/28	1	9.46	21	9.61	9.75	-20	4,399	-0.45%
2018/05/22	0	0.00	4	9.41	9.42	-4	4,581	-0.09%
2018/05/21	5	9.20	0	0.00	9.19	5	4,567	0.11%
2018/05/18	14	9.19	21	9.17	9.17	-7	4,578	-0.15%
2018/05/17	42	9.40	14	9.43	9.29	28	4,805	0.58%
2018/05/16	27	9.49	1	9.50	9.50	26	4,906	0.53%
2018/05/15	17	9.62	7	9.65	9.62	10	4,955	0.20%
2018/05/14	113	9.64	13	9.61	9.61	100	5,161	1.94%	大買/
2018/05/11	1	10.30	0	0.00	10.30	1	4,930	0.02%
2018/05/08	0	0.00	3	10.45	10.40	-3	4,930	-0.06%
2018/05/07	33	10.60	21	10.55	10.40	12	4,948	0.24%
2018/05/04	2	10.35	0	0.00	10.35	2	4,866	0.04%
2018/05/03	0	0.00	4	10.39	10.40	-4	4,871	-0.08%
2018/05/02	1	10.35	2	10.35	10.30	-1	4,933	-0.02%
2018/04/30	4	10.39	13	10.38	10.30	-9	5,019	-0.18%
2018/04/27	13	10.01	10	10.05	10.05	3	4,992	0.06%
2018/04/26	1	10.30	0	0.00	10.05	1	5,030	0.02%
2018/04/25	5	10.10	1	10.05	10.05	4	5,063	0.08%
2018/04/24	6	10.12	8	10.15	10.10	-2	5,118	-0.04%
2018/04/23	13	10.27	0	0.00	10.20	13	5,179	0.25%
2018/04/20	6	10.39	0	0.00	10.35	6	5,191	0.12%
2018/04/19	0	0.00	15	10.47	10.45	-15	5,241	-0.29%
2018/04/18	13	10.35	0	0.00	10.35	13	5,258	0.25%
2018/04/17	5	10.37	15	10.40	10.35	-10	5,361	-0.19%
2018/04/16	15	10.60	0	0.00	10.55	15	5,457	0.27%
2018/04/13	1	10.45	2	10.55	10.60	-1	5,521	-0.02%
2018/04/12	1	10.40	0	0.00	10.35	1	5,621	0.02%
2018/04/11	1	10.40	18	10.45	10.35	-17	5,847	-0.29%
2018/04/10	0	0.00	3	10.35	10.35	-3	5,963	-0.05%
2018/04/09	3	10.35	0	0.00	10.35	3	6,390	0.05%
2018/04/02	11	10.51	0	0.00	10.40	11	7,301	0.15%
2018/03/30	0	0.00	5	10.55	10.45	-5	7,564	-0.07%
2018/03/29	2	10.40	0	0.00	10.40	2	7,572	0.03%
2018/03/28	5	10.45	0	0.00	10.40	5	7,594	0.07%
2018/03/26	7	10.35	0	0.00	10.35	7	7,685	0.09%
2018/03/23	12	10.40	10	10.30	10.40	2	7,683	0.03%
2018/03/22	12	10.83	7	10.77	10.70	5	7,646	0.07%
2018/03/21	21	10.80	0	0.00	10.80	21	7,638	0.27%
2018/03/20	2	10.90	0	0.00	10.90	2	7,639	0.03%
2018/03/19	6	11.08	28	11.14	10.95	-22	7,698	-0.29%
2018/03/16	11	10.80	10	10.85	10.80	1	7,677	0.01%
2018/03/14	16	11.02	26	10.95	10.95	-10	7,727	-0.13%
2018/03/12	4	11.15	0	0.00	11.20	4	7,844	0.05%
2018/03/09	2	10.90	10	10.90	10.90	-8	7,874	-0.10%
2018/03/08	31	10.67	1	10.65	10.65	30	7,904	0.38%
2018/03/07	1	10.65	1	10.60	10.60	0	8,167	0.00%
2018/03/06	97	10.83	1	10.80	10.70	96	8,362	1.15%
2018/03/05	27	11.01	20	11.09	10.90	7	8,755	0.08%
2018/03/02	73	11.19	72	11.08	11.05	1	8,747	0.01%
2018/03/01	10	11.22	25	11.24	11.30	-15	8,897	-0.17%
2018/02/27	4	10.51	0	0.00	10.40	4	8,617	0.05%
2018/02/26	15	10.17	0	0.00	10.15	15	8,471	0.18%
2018/02/23	3	10.15	9	10.18	10.15	-6	8,441	-0.07%
2018/02/22	4	10.13	0	0.00	10.15	4	8,455	0.05%
2018/02/21	2	10.15	1	10.00	10.15	1	8,486	0.01%
2018/02/12	8	9.89	0	0.00	9.82	8	8,456	0.09%
2018/02/09	3	9.61	0	0.00	9.80	3	8,411	0.04%
2018/02/08	3	10.22	36.7	10.25	10.20	-33.7	8,147	-0.41%
2018/02/07	4	10.65	0	0.00	10.55	4	8,001	0.05%
2018/02/06	39	10.79	58	10.58	10.60	-19	7,923	-0.24%
2018/02/05	5	11.35	2	11.35	11.40	3	7,757	0.04%
2018/02/01	0	0.00	1	11.70	11.65	-1	7,973	-0.01%
2018/01/31	5	11.50	9	11.53	11.60	-4	7,987	-0.05%
2018/01/30	5	11.55	3	11.60	11.60	2	7,993	0.03%
2018/01/29	3	11.65	0	0.00	11.70	3	8,041	0.04%
2018/01/25	84	11.75	10	11.75	11.70	74	8,245	0.90%
2018/01/24	6	11.90	46	11.85	11.90	-40	8,221	-0.49%
2018/01/23	5	11.60	4.5	11.60	11.60	0.5	8,132	0.01%
2018/01/22	11	11.80	4	11.75	11.75	7	8,333	0.08%
2018/01/19	3	11.80	0	0.00	11.80	3	8,295	0.04%
2018/01/18	2	11.90	0	0.00	11.90	2	8,265	0.02%
2018/01/16	0	0.00	4	12.00	11.95	-4	8,434	-0.05%
2018/01/15	0	0.00	46	12.00	12.00	-46	8,478	-0.54%
2018/01/12	0	0.00	5	12.00	12.00	-5	8,499	-0.06%
2018/01/11	12	12.14	4	12.13	11.90	8	8,509	0.09%
2018/01/10	20.5	12.01	0	0.00	12.00	20.5	8,512	0.24%
2018/01/09	33	12.19	7	12.24	12.20	26	8,468	0.31%
2018/01/08	9.5	12.24	9	12.33	12.35	0.5	8,440	0.01%
2018/01/05	16	12.35	4	12.38	12.30	12	8,333	0.14%
2018/01/04	2	12.18	3.7	12.18	12.15	-1.7	8,213	-0.02%
2018/01/03	34	12.31	51	12.38	12.15	-17	8,162	-0.21%
2018/01/02	118	12.28	122	12.30	12.40	-4	8,047	-0.05%	大買/大賣/