陽明 (2609)-安泰券商分點個股進出

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)

股價
71.3
漲跌
▼0.7
漲幅
-0.97%
成交量
17,773張
產業
上市航運類股
3472人加入追蹤

立即追蹤
本地時間:13:30

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

陽明 (2609)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	72.30	28.3	71.67	72.00	-27.3	66,285	-0.04%
2024/05/21	18	70.57	1.1	70.57	71.40	16.9	67,030	0.03%
2024/05/20	7	71.74	21.1	71.87	72.50	-14.1	67,811	-0.02%
2024/05/17	13.1	72.16	23.2	71.57	71.00	-10.1	67,821	-0.01%
2024/05/16	56	72.97	142	73.52	74.10	-86	67,308	-0.13%	大賣/
2024/05/15	57.7	70.53	140	71.05	71.40	-82.4	62,532	-0.13%	大賣/
2024/05/14	71.2	70.18	132.2	71.24	71.30	-61	59,266	-0.10%	大賣/
2024/05/13	73	66.31	119.6	66.44	66.60	-46.6	51,583	-0.09%	大賣/
2024/05/10	50.1	57.72	399.9	60.05	60.60	-349.8	47,517	-0.74%	大賣/鉅額交易
2024/05/09	31	54.65	218.2	54.83	55.10	-187.2	41,522	-0.45%	大賣/鉅額交易
2024/05/08	5	52.94	5	52.98	52.20	0	38,724	0.00%
2024/05/07	9	52.10	53	52.45	52.50	-44	37,648	-0.12%
2024/05/06	14.1	50.53	39	50.06	50.60	-24.9	36,577	-0.07%
2024/05/03	12	51.11	12	50.72	50.40	0	36,422	0.00%
2024/05/02	20	51.46	6	52.00	51.30	14	35,869	0.04%
2024/04/30	109	51.77	27	51.93	52.20	82	34,907	0.23%	大買/
2024/04/29	85	54.18	71.2	53.74	52.90	13.8	34,260	0.04%
2024/04/26	19	50.13	142.2	50.26	51.80	-123.2	31,859	-0.39%	大賣/鉅額交易
2024/04/25	0	0.00	13	46.70	47.10	-13	28,881	-0.05%
2024/04/24	4	46.10	16	46.65	46.70	-12	29,490	-0.04%
2024/04/23	2	45.83	22.1	45.62	45.85	-20.1	30,084	-0.07%
2024/04/22	47	46.51	26	46.63	45.60	21	31,047	0.07%
2024/04/19	12	45.23	29.2	45.20	45.15	-17.2	31,099	-0.06%
2024/04/18	2.1	43.83	1	43.95	43.80	1.1	31,794	0.00%
2024/04/17	3	43.90	7	44.04	43.95	-4	32,544	-0.01%
2024/04/16	17	44.05	47	44.09	43.80	-30	35,643	-0.08%
2024/04/15	6	45.15	4	45.24	45.20	2	38,172	0.01%
2024/04/12	5	45.15	2	45.18	45.20	3	39,648	0.01%
2024/04/11	10	45.08	7	45.11	45.00	3	42,860	0.01%
2024/04/10	3	44.58	3	44.57	44.40	0	47,471	0.00%
2024/04/09	3.1	44.92	11	45.31	44.95	-7.9	49,252	-0.02%
2024/04/08	6.1	44.76	18	43.87	45.10	-11.9	51,653	-0.02%
2024/04/03	10	43.83	6	43.85	43.80	4	51,965	0.01%
2024/04/02	2	44.35	26	44.22	44.45	-24	52,810	-0.05%
2024/04/01	2	44.35	4	44.38	44.30	-2	54,419	0.00%
2024/03/29	8.1	44.42	17	44.40	44.40	-8.9	57,040	-0.02%
2024/03/28	8.8	44.25	1	44.10	44.10	7.8	61,145	0.01%
2024/03/27	3.1	44.27	4	44.23	44.15	-0.9	66,969	0.00%
2024/03/26	49	44.45	4.2	44.89	44.15	44.8	72,282	0.06%
2024/03/25	9.1	45.50	2	45.75	45.60	7.1	74,413	0.01%
2024/03/22	5.2	45.27	0	0.00	45.15	5.2	78,776	0.01%
2024/03/21	1.3	45.73	7.5	46.21	45.45	-6.2	82,392	-0.01%
2024/03/20	10.3	45.25	6	45.02	44.95	4.3	82,759	0.01%
2024/03/19	15.1	45.41	2	45.55	45.30	13.1	82,606	0.02%
2024/03/18	20.1	45.12	11	45.10	45.15	9.1	82,626	0.01%
2024/03/15	24.3	46.42	17	46.36	46.50	7.3	82,622	0.01%
2024/03/14	7	48.06	16	48.03	47.75	-9	81,884	-0.01%
2024/03/13	10.1	48.89	18	48.78	48.70	-7.9	81,628	-0.01%
2024/03/12	12	48.78	18	48.93	48.95	-6	81,399	-0.01%
2024/03/11	16	48.53	8	48.48	48.60	8	81,293	0.01%
2024/03/08	47	48.26	17	47.74	47.55	30	81,533	0.04%
2024/03/07	84	48.25	15	48.40	48.00	69	81,653	0.08%
2024/03/06	17.6	48.10	19	48.32	48.00	-1.5	81,835	0.00%
2024/03/05	6	48.97	4	49.16	48.60	2	81,797	0.00%
2024/03/04	22	48.64	50	48.33	48.90	-28	81,501	-0.03%
2024/03/01	4.1	49.15	2	49.00	49.15	2.1	81,079	0.00%
2024/02/29	18	49.43	12	49.66	49.85	6	80,766	0.01%
2024/02/27	17.1	48.82	88	48.89	48.55	-71	80,194	-0.09%
2024/02/26	17.1	48.94	10	48.85	48.70	7.1	79,816	0.01%
2024/02/23	12	49.74	24	49.57	49.10	-12	79,548	-0.02%
2024/02/22	44	49.83	67.1	49.66	49.95	-23.1	79,046	-0.03%
2024/02/21	91	48.95	18	48.80	48.35	73	77,991	0.09%
2024/02/20	16	47.74	24.3	48.01	48.15	-8.2	76,991	-0.01%
2024/02/19	22.1	46.84	3	46.87	46.90	19.1	76,623	0.02%
2024/02/16	13.1	47.07	37	47.11	46.90	-24	76,622	-0.03%
2024/02/15	16	45.98	2	46.05	46.65	14	76,927	0.02%
2024/02/05	18.1	47.53	23	47.57	47.30	-5	76,416	-0.01%
2024/02/02	23.2	47.99	6	47.80	47.75	17.2	76,221	0.02%
2024/02/01	1	49.15	12	49.13	49.15	-11	75,807	-0.01%
2024/01/31	16.2	48.10	9	48.15	47.85	7.2	75,447	0.01%
2024/01/30	11.1	48.60	6.5	48.77	48.50	4.6	75,144	0.01%
2024/01/29	5	48.89	8	48.89	48.80	-3	75,025	0.00%
2024/01/26	109.1	49.65	27	48.89	48.90	82.1	74,848	0.11%	大買/
2024/01/25	10.4	49.38	4	49.25	49.25	6.4	74,575	0.01%
2024/01/24	7	49.96	10	50.20	49.80	-3	74,259	0.00%
2024/01/23	17	50.25	14	49.64	49.45	3	73,968	0.00%
2024/01/22	52.1	49.08	6	49.73	49.80	46.1	73,435	0.06%
2024/01/19	11	50.75	6	50.83	50.90	5	72,698	0.01%
2024/01/18	16	50.55	30	50.94	51.30	-14	72,119	-0.02%
2024/01/17	40.1	49.94	11	49.69	49.75	29.1	71,254	0.04%
2024/01/16	25	51.30	37	51.94	51.10	-12	70,167	-0.02%
2024/01/15	20	52.40	12	52.53	52.20	8	69,052	0.01%
2024/01/12	19.1	51.36	148	51.71	51.80	-129	68,101	-0.19%	大賣/鉅額交易
2024/01/11	13	49.40	12.1	49.36	49.30	0.9	66,573	0.00%
2024/01/10	202.3	49.03	29.5	49.58	48.80	172.8	65,947	0.26%	大買/鉅額交易
2024/01/09	118.5	51.93	26	51.98	51.70	92.5	62,747	0.15%	大買/
2024/01/08	25.4	57.14	80.8	56.97	56.50	-55.4	59,929	-0.09%
2024/01/05	45.5	57.83	64.7	58.06	58.00	-19.2	58,241	-0.03%
2024/01/04	82.5	57.26	143	57.26	57.30	-60.6	54,924	-0.11%	大賣/
2024/01/03	37	54.00	39	54.50	54.00	-2	50,539	0.00%
2024/01/02	88	53.83	88	54.10	53.00	0	48,572	0.00%
2023/12/29	19	51.67	15.5	51.34	51.30	3.5	46,003	0.01%
2023/12/28	48	51.99	52	52.39	51.90	-4	45,551	-0.01%
2023/12/27	22.7	53.30	36.1	53.51	52.60	-13.4	44,588	-0.03%
2023/12/26	128.1	52.98	183.3	52.03	52.00	-55.2	43,061	-0.13%	大買/大賣/
2023/12/25	156	52.76	236	53.27	51.80	-80	40,417	-0.20%	大買/大賣/
2023/12/22	198.2	56.91	176.6	57.32	57.50	21.6	36,363	0.06%	大買/大賣/
2023/12/21	36.1	52.85	321.4	53.52	55.40	-285.3	30,431	-0.94%	大賣/鉅額交易
2023/12/20	65.1	49.62	85.3	49.80	50.40	-20.2	25,050	-0.08%
2023/12/19	93	49.15	105.5	49.55	49.30	-12.5	22,532	-0.06%	大賣/
2023/12/18	75	46.40	190	46.90	47.85	-115	18,279	-0.63%	大賣/鉅額交易
2023/12/15	5	44.23	53	43.97	44.25	-48	14,910	-0.32%
2023/12/14	5	43.07	41	43.10	42.75	-36	14,410	-0.25%
2023/12/13	29	43.40	46	43.76	43.20	-17	14,666	-0.12%
2023/12/12	52	44.30	47	44.47	44.00	5	16,436	0.03%
2023/12/11	55	44.06	201	44.04	44.00	-146	16,360	-0.89%	大賣/鉅額交易
2023/12/08	10	43.93	3	43.77	44.00	7	16,264	0.04%
2023/12/07	1.3	44.11	5.6	43.77	43.70	-4.4	16,227	-0.03%
2023/12/06	9	44.73	7	44.71	44.65	2	16,207	0.01%
2023/12/05	24	44.60	15	44.77	44.85	9	16,069	0.06%
2023/12/04	115	44.69	23.4	44.81	45.15	91.6	15,536	0.59%	大買/
2023/12/01	3	43.27	82	42.77	43.30	-79	14,717	-0.54%
2023/11/30	4	42.16	0	0.00	42.00	4	14,382	0.03%
2023/11/29	50.2	42.56	0	0.00	42.55	50.2	14,303	0.35%
2023/11/28	14	42.38	33	42.48	42.65	-19	14,280	-0.13%
2023/11/27	1	41.80	12	41.83	42.00	-11	14,187	-0.08%
2023/11/24	4	41.41	3	41.67	41.75	1	14,230	0.01%
2023/11/22	4.2	41.80	2	41.55	41.55	2.2	14,285	0.02%
2023/11/21	2	42.00	2	41.90	41.90	0	14,315	0.00%
2023/11/20	2	41.78	31	41.86	42.00	-29	14,564	-0.20%
2023/11/17	13	41.89	70	41.90	41.80	-57	14,695	-0.39%
2023/11/16	22	42.09	0	0.00	42.15	22	14,689	0.15%
2023/11/15	30	41.62	32	41.94	42.10	-2	14,752	-0.01%
2023/11/14	120	42.02	394	42.25	41.50	-274	15,292	-1.79%	大買/大賣/鉅額交易
2023/11/13	190	41.37	1	41.35	41.45	189	15,000	1.26%	大買/鉅額交易
2023/11/10	190	41.39	16	41.65	41.30	174	15,307	1.14%	大買/鉅額交易
2023/11/09	2	41.90	18	42.02	41.85	-16	15,399	-0.10%
2023/11/08	8	42.04	0.2	42.00	41.90	7.8	15,698	0.05%
2023/11/07	0	0.00	1	42.10	42.25	-1	15,767	-0.01%
2023/11/06	0.5	42.49	9	42.28	42.30	-8.6	15,975	-0.05%
2023/11/03	0	0.00	16	43.15	43.25	-16	15,983	-0.10%
2023/11/02	1	42.50	0	0.00	42.65	1	16,076	0.01%
2023/11/01	16	42.10	6	42.18	42.10	10	16,408	0.06%
2023/10/31	2	42.95	0	0.00	42.10	2	16,745	0.01%
2023/10/30	18	42.96	8	43.23	43.25	10	16,865	0.06%
2023/10/27	0	0.00	8	42.86	43.00	-8	16,907	-0.05%
2023/10/26	0	0.00	35	42.38	42.45	-35	17,389	-0.20%
2023/10/25	5	42.25	6	42.33	42.30	-1	17,925	-0.01%
2023/10/24	0.3	42.05	5	42.00	42.20	-4.7	18,272	-0.03%
2023/10/23	0	0.00	2	42.35	41.95	-2	18,667	-0.01%
2023/10/20	1	42.00	2	42.40	42.35	-1	18,868	-0.01%
2023/10/19	6	42.57	6	42.73	42.70	0	19,136	0.00%
2023/10/18	3	42.00	1	41.95	42.30	2	19,637	0.01%
2023/10/17	16	42.41	4	42.28	42.25	12	20,006	0.06%
2023/10/16	7	42.03	2	41.95	42.40	5	20,676	0.02%
2023/10/13	2	42.68	3	42.57	42.55	-1	21,410	0.00%
2023/10/12	0	0.00	15	42.58	43.10	-15	21,726	-0.07%
2023/10/11	24	43.20	11	42.58	42.55	13	22,300	0.06%
2023/10/06	3	45.32	4	45.16	45.00	-1	23,265	0.00%
2023/10/05	0	0.00	3.4	45.10	44.90	-3.4	24,382	-0.01%
2023/10/04	5	44.40	5	44.35	44.55	0	24,984	0.00%
2023/10/03	0	0.00	3	44.43	44.10	-3	25,836	-0.01%
2023/10/02	4	44.45	2	44.48	44.45	2	26,366	0.01%
2023/09/28	3	45.67	8	45.70	45.45	-5	27,236	-0.02%
2023/09/27	2	46.23	10	46.47	45.90	-8	30,489	-0.03%
2023/09/26	3	45.58	2	46.20	45.95	1	33,006	0.00%
2023/09/25	6	45.55	2	45.78	45.95	4	37,459	0.01%
2023/09/22	13	45.78	14	45.70	45.80	-1	39,241	0.00%
2023/09/21	10	45.76	17	45.72	45.60	-7	39,654	-0.02%
2023/09/20	23	46.44	11.1	46.49	46.30	11.9	39,877	0.03%
2023/09/19	11	45.36	13	45.65	45.85	-2	39,695	-0.01%
2023/09/18	10	45.92	3	46.07	45.50	7	39,773	0.02%
2023/09/15	41.4	46.52	85.1	46.64	46.45	-43.7	39,977	-0.11%
2023/09/14	16	43.98	25.1	44.33	44.60	-9.1	38,125	-0.02%
2023/09/13	1	43.25	0	0.00	43.30	1	38,034	0.00%
2023/09/12	1	42.70	14	42.99	43.10	-13	38,359	-0.03%
2023/09/11	12	42.80	6.1	42.74	42.50	5.9	38,623	0.02%
2023/09/08	3	42.87	36	42.82	42.65	-33	38,922	-0.08%
2023/09/07	0	0.00	7	42.70	42.50	-7	39,057	-0.02%
2023/09/06	0	0.00	1	43.30	42.60	-1	39,193	0.00%
2023/09/05	7	43.12	4	43.04	43.30	3	39,357	0.01%
2023/09/04	3	42.63	70.1	43.03	42.90	-67.1	39,782	-0.17%
2023/09/01	62	42.11	0	0.00	42.10	62	39,716	0.16%
2023/08/31	0	0.00	4	42.83	42.25	-4	39,828	-0.01%
2023/08/30	5	42.38	2	42.30	42.25	3	39,936	0.01%
2023/08/29	5	42.37	53	42.22	42.50	-48	40,016	-0.12%
2023/08/28	2.2	41.91	13	41.88	42.00	-10.8	40,157	-0.03%
2023/08/25	5	42.20	7	42.27	42.05	-2	40,320	0.00%
2023/08/24	27	42.37	14	42.18	41.95	13	40,373	0.03%
2023/08/23	30	43.13	10	43.32	42.95	20	40,250	0.05%
2023/08/22	2	43.03	13	43.21	43.30	-11	40,211	-0.03%
2023/08/21	54	43.29	3	43.15	43.10	51	40,225	0.13%
2023/08/18	16	44.33	50.2	44.24	43.90	-34.2	40,110	-0.09%
2023/08/17	27	42.10	88	41.93	42.55	-61	39,468	-0.15%
2023/08/16	22.1	42.26	23	42.20	42.05	-0.9	39,345	0.00%
2023/08/15	160	43.65	12.4	43.62	43.60	147.6	39,023	0.38%	大買/鉅額交易
2023/08/14	14	44.14	2	44.05	44.05	12	38,934	0.03%
2023/08/11	2.1	45.25	13	45.30	45.30	-11	38,727	-0.03%
2023/08/10	15	45.54	28	45.57	45.50	-13	38,714	-0.03%
2023/08/09	8	46.11	2	46.20	46.00	6	38,759	0.02%
2023/08/08	17	46.51	5	46.40	46.40	12	38,698	0.03%
2023/08/07	28	45.81	7	46.11	46.40	21	38,780	0.05%
2023/08/04	14	46.96	13	46.93	47.15	1	38,682	0.00%
2023/08/02	6	46.56	13	46.76	46.45	-7	38,518	-0.02%
2023/08/01	13	46.84	12	46.85	46.80	1	38,578	0.00%
2023/07/31	82	47.90	9	46.88	46.50	73	38,652	0.19%
2023/07/28	20	47.85	42	47.80	47.75	-22	38,349	-0.06%
2023/07/27	17	47.19	6	47.13	46.90	11	38,170	0.03%
2023/07/26	21	46.81	27.2	46.96	46.90	-6.2	38,213	-0.02%
2023/07/25	5.1	45.66	10.3	45.71	45.60	-5.2	38,023	-0.01%
2023/07/24	16	45.78	9	46.34	45.75	7	38,172	0.02%
2023/07/21	26	47.84	9	47.56	47.35	17	38,225	0.04%
2023/07/20	26	47.58	57	47.71	48.40	-31	37,923	-0.08%
2023/07/19	14	46.98	32	46.99	46.80	-18	37,424	-0.05%
2023/07/18	49	46.44	169	45.78	46.30	-120	37,107	-0.32%	大賣/鉅額交易
2023/07/17	69.1	45.08	25	45.15	45.05	44.1	36,551	0.12%
2023/07/14	15	44.90	13	44.95	44.60	2	36,353	0.01%
2023/07/13	214.2	44.49	65	44.99	44.00	149.2	36,109	0.41%	大買/鉅額交易
2023/07/12	36.1	46.81	49	46.74	46.25	-12.9	35,144	-0.04%
2023/07/11	36	48.87	26	48.62	48.40	10	34,359	0.03%
2023/07/10	84	49.38	50	49.33	48.85	34	33,858	0.10%
2023/07/07	53.2	50.84	82.2	50.63	50.60	-29	33,170	-0.09%
2023/07/06	75	51.28	88.3	51.12	51.00	-13.3	32,733	-0.04%
2023/07/05	277.1	52.14	155	51.98	51.70	122.1	32,089	0.38%	大買/大賣/鉅額交易
2023/07/04	132.4	54.09	114.6	54.17	54.20	17.9	29,285	0.06%	大買/大賣/
2023/07/03	228.8	67.01	323.9	68.09	69.30	-95.1	26,890	-0.35%	大買/大賣/
2023/06/30	81.6	62.56	111.1	62.46	63.00	-29.5	22,631	-0.13%	大賣/
2023/06/29	47	60.05	12	60.07	60.10	35	20,969	0.17%
2023/06/28	48	60.61	9	60.68	60.70	39	20,607	0.19%
2023/06/27	10	61.44	30	61.48	61.10	-20	20,361	-0.10%
2023/06/26	35	61.49	6	61.40	61.10	29	20,295	0.14%
2023/06/21	47.1	62.06	7	61.73	61.50	40.1	20,189	0.20%
2023/06/20	11	63.35	10	63.24	63.20	1	19,866	0.01%
2023/06/19	28.1	63.96	3	63.83	63.50	25.1	19,802	0.13%
2023/06/16	6	64.52	15.2	64.58	64.80	-9.2	19,725	-0.05%
2023/06/15	42	64.23	28	64.11	64.10	14	19,599	0.07%
2023/06/14	32.5	64.02	24	64.21	64.30	8.5	19,652	0.04%
2023/06/13	8	62.91	31	63.12	63.20	-23	20,100	-0.11%
2023/06/12	16	62.64	271	62.30	63.00	-255	21,149	-1.21%	大賣/鉅額交易
2023/06/09	8	62.64	11	62.83	62.90	-3	22,330	-0.01%
2023/06/08	28	62.70	44	62.63	62.60	-16	23,461	-0.07%
2023/06/07	1	61.60	41	61.62	61.70	-40	26,858	-0.15%
2023/06/06	7	61.51	27	61.67	61.70	-20	27,226	-0.07%
2023/06/05	7.3	61.04	1	60.90	60.90	6.3	27,587	0.02%
2023/06/02	34	61.47	1	61.40	61.50	33	27,811	0.12%
2023/06/01	11	60.66	4.1	61.25	61.40	6.9	28,459	0.02%
2023/05/31	13	61.45	18	61.32	60.80	-5	29,434	-0.02%
2023/05/30	7	61.60	14	61.51	61.30	-7	29,898	-0.02%
2023/05/29	29	62.01	38.1	61.75	62.00	-9.1	30,085	-0.03%
2023/05/26	12	61.28	9	61.33	61.30	3	30,598	0.01%
2023/05/25	11	61.35	1	61.50	61.10	10	31,159	0.03%
2023/05/24	0	0.00	9	61.96	61.90	-9	31,696	-0.03%
2023/05/23	7	61.89	6	61.73	61.70	1	32,291	0.00%
2023/05/22	35	61.34	16	62.09	62.10	19	32,291	0.06%
2023/05/19	3	61.23	7	61.31	61.30	-4	32,218	-0.01%
2023/05/18	8	61.20	4.1	61.55	61.30	3.9	32,251	0.01%
2023/05/17	2	61.30	145	61.30	61.20	-143	32,327	-0.44%	大賣/鉅額交易
2023/05/16	8	61.08	8	61.09	60.90	0	32,444	0.00%
2023/05/15	12.1	60.26	7	60.97	61.20	5.1	32,668	0.02%
2023/05/12	5.1	60.29	1	60.40	60.20	4.1	32,769	0.01%
2023/05/11	37	60.34	3	60.30	60.10	34	32,791	0.10%
2023/05/10	4	61.15	13	60.63	61.60	-9	32,647	-0.03%
2023/05/09	17	60.58	8	60.45	60.30	9	32,509	0.03%
2023/05/08	15.4	60.67	6	60.58	60.50	9.4	32,727	0.03%
2023/05/05	23	61.06	2	61.00	61.20	21	33,125	0.06%
2023/05/04	137	61.01	13	60.84	60.80	124	33,362	0.37%	大買/鉅額交易
2023/05/03	56	61.09	4	61.00	60.70	52	33,379	0.16%
2023/05/02	29.1	61.83	9	61.68	61.90	20.1	33,340	0.06%
2023/04/28	17	62.99	15	63.09	63.10	2	33,450	0.01%
2023/04/27	50	61.87	14	61.77	61.70	36	33,449	0.11%
2023/04/26	92.1	62.56	5	62.62	62.40	87.1	33,449	0.26%
2023/04/25	31	64.09	6	64.05	63.70	25	33,282	0.08%
2023/04/24	12	64.74	9	64.57	64.70	3	33,348	0.01%
2023/04/21	32	65.45	19	65.46	64.90	13	33,497	0.04%
2023/04/20	8	66.76	22	66.54	66.40	-14	33,407	-0.04%
2023/04/19	23	65.99	7.2	66.08	66.00	15.8	33,575	0.05%
2023/04/18	53	66.82	37	66.68	66.40	16	33,590	0.05%
2023/04/17	20	67.59	42	67.82	67.70	-22	33,504	-0.07%
2023/04/14	25	66.73	18	66.89	66.80	7	33,500	0.02%
2023/04/13	75	66.05	10	66.16	66.30	65	33,627	0.19%
2023/04/12	14	66.31	9.5	66.23	66.40	4.5	33,872	0.01%
2023/04/11	6	65.95	5	65.90	65.60	1	33,885	0.00%
2023/04/10	39	65.85	8	66.11	65.70	31	34,120	0.09%
2023/04/07	9	65.08	30	65.18	65.60	-21	34,136	-0.06%
2023/04/06	63	64.36	5	64.34	64.00	58	34,381	0.17%
2023/03/31	11	64.14	3	64.20	64.30	8	34,969	0.02%
2023/03/30	11	63.49	5	63.38	63.30	6	37,128	0.02%
2023/03/29	21.1	63.76	3	63.53	63.50	18.1	38,375	0.05%
2023/03/28	23.1	64.22	7	64.33	64.00	16.1	39,630	0.04%
2023/03/27	10	64.18	3.1	64.26	64.20	6.9	41,065	0.02%
2023/03/24	10	64.12	4	64.15	64.20	6	43,592	0.01%
2023/03/23	34.6	64.26	25.3	64.27	64.10	9.3	43,772	0.02%
2023/03/22	6.5	65.32	16	65.63	65.30	-9.5	43,827	-0.02%
2023/03/21	15.1	65.37	7.5	65.25	65.10	7.6	44,274	0.02%
2023/03/20	19	65.91	34	66.08	65.80	-15	44,251	-0.03%
2023/03/17	20	65.17	18.1	65.16	65.40	1.9	44,367	0.00%
2023/03/16	88	65.19	40	65.32	64.70	48	44,186	0.11%
2023/03/15	92.2	67.82	72	67.62	66.50	20.2	43,768	0.05%
2023/03/14	131.1	67.76	55	67.96	67.50	76.1	43,133	0.18%	大買/
2023/03/13	106	69.16	77	69.09	69.10	29	42,354	0.07%	大買/
2023/03/10	212.9	68.88	145	69.04	68.70	67.9	41,250	0.16%	大買/大賣/
2023/03/09	14	67.05	5.5	67.06	67.00	8.5	38,207	0.02%
2023/03/08	35	66.33	13.3	66.59	66.30	21.7	38,303	0.06%
2023/03/07	31	67.13	10	67.26	67.40	21	38,327	0.05%
2023/03/06	109.5	67.58	8	67.50	67.50	101.5	38,351	0.26%	大買/鉅額交易
2023/03/03	20	66.23	70	66.22	67.10	-50	38,223	-0.13%
2023/03/02	7	65.46	54	65.60	65.60	-47	37,646	-0.12%
2023/03/01	17	63.67	5	63.72	63.80	12	37,249	0.03%
2023/02/24	16	64.53	34	64.46	64.60	-18	37,154	-0.05%
2023/02/23	10	64.02	141.1	64.26	64.30	-131.1	36,786	-0.36%	大賣/鉅額交易
2023/02/22	58	62.98	42	63.04	62.60	16	36,541	0.04%
2023/02/21	9	61.74	83.1	62.51	62.80	-74.1	36,156	-0.20%
2023/02/20	1	59.70	53	60.49	60.50	-52	36,047	-0.14%
2023/02/17	1.1	59.72	7	59.79	59.80	-5.9	36,564	-0.02%
2023/02/16	2	60.10	6	60.20	60.30	-4	37,101	-0.01%
2023/02/15	4.1	60.15	10	60.47	60.00	-5.9	38,017	-0.02%
2023/02/14	24	59.78	15	60.35	60.70	9	38,376	0.02%
2023/02/13	84.1	59.80	406	59.00	59.00	-321.9	38,820	-0.83%	大賣/鉅額交易
2023/02/10	20	60.73	4	60.63	60.60	16	39,575	0.04%
2023/02/09	3	61.80	2.1	61.81	61.70	0.9	39,863	0.00%
2023/02/08	8	61.91	14.2	61.92	61.80	-6.2	40,532	-0.02%
2023/02/07	10	61.77	2.1	61.76	61.70	7.9	40,938	0.02%
2023/02/06	121	62.07	7.2	61.72	61.70	113.8	41,610	0.27%	大買/鉅額交易
2023/02/03	31	64.14	57	64.26	63.60	-26	41,807	-0.06%
2023/02/02	14.5	63.08	38	63.27	63.50	-23.5	41,682	-0.06%
2023/02/01	9	62.50	14	62.61	62.40	-5	41,946	-0.01%
2023/01/31	4	62.03	21	62.36	62.50	-17	42,304	-0.04%
2023/01/30	60	61.62	4.1	61.43	61.30	55.9	42,519	0.13%
2023/01/17	6.3	61.98	4	61.88	62.00	2.3	42,507	0.01%
2023/01/16	13.1	61.06	4	61.20	61.10	9.1	42,923	0.02%
2023/01/13	42	61.93	4	61.93	61.90	38	42,948	0.09%
2023/01/12	17	62.58	7	62.63	62.00	10	43,652	0.02%
2023/01/11	27	63.59	36	63.68	63.20	-9	43,990	-0.02%
2023/01/10	38	63.48	4.2	63.13	62.90	33.8	44,451	0.08%
2023/01/09	35	63.34	14	63.42	63.30	21	45,826	0.05%
2023/01/06	3	63.53	2	63.70	63.60	1	46,392	0.00%
2023/01/05	7.1	64.13	11	63.85	63.70	-3.9	46,811	-0.01%
2023/01/04	34	64.18	2	64.10	63.50	32	47,306	0.07%
2023/01/03	27	64.94	14	65.59	64.60	13	47,512	0.03%
2022/12/30	10	65.75	353	66.00	65.50	-343	47,447	-0.72%	大賣/鉅額交易
2022/12/29	17	64.40	15	64.26	64.80	2	47,766	0.00%
2022/12/28	31.1	64.30	12	64.18	63.90	19.1	48,395	0.04%
2022/12/27	36	65.52	6	65.58	65.10	30	48,879	0.06%
2022/12/26	366.1	65.31	7	66.86	65.00	359.1	49,611	0.72%	大買/鉅額交易
2022/12/23	26	66.96	7	67.13	67.30	19	49,849	0.04%
2022/12/22	118.4	67.31	57.6	67.79	68.00	60.8	49,962	0.12%	大買/
2022/12/21	25.1	65.60	388	65.09	65.70	-362.9	48,536	-0.75%	大賣/鉅額交易
2022/12/20	35	64.62	27.2	65.20	63.90	7.8	48,045	0.02%
2022/12/19	353	64.37	14	65.74	64.30	339	48,056	0.71%	大買/鉅額交易
2022/12/16	38	65.46	420.4	65.30	65.30	-382.4	47,130	-0.81%	大賣/鉅額交易
2022/12/15	41	62.69	31	62.88	62.80	10	45,315	0.02%
2022/12/14	333	61.91	4	62.00	62.00	329	46,068	0.71%	大買/鉅額交易
2022/12/13	5	62.98	10	63.45	63.20	-5	46,340	-0.01%
2022/12/12	23	62.05	21	62.39	61.80	2	46,966	0.00%
2022/12/09	72.3	61.70	136	62.66	62.80	-63.7	47,494	-0.13%	大賣/
2022/12/08	135	60.76	3	60.87	61.00	132	47,928	0.28%	大買/鉅額交易
2022/12/07	48	61.35	19	61.09	60.90	29	48,316	0.06%
2022/12/06	71.4	62.96	1	62.40	61.70	70.4	48,303	0.15%
2022/12/05	29	64.22	10	64.24	63.80	19	48,689	0.04%
2022/12/02	28.1	65.10	14	64.96	64.80	14.1	49,137	0.03%
2022/12/01	128.4	66.94	10.1	67.10	65.40	118.3	49,641	0.24%	大買/鉅額交易
2022/11/30	21.1	65.42	24	65.70	66.10	-2.9	49,206	-0.01%
2022/11/29	19	64.59	39	64.14	65.10	-20	49,503	-0.04%
2022/11/28	52	63.74	20	63.87	63.50	32	50,617	0.06%
2022/11/25	14.8	65.53	49	65.28	64.90	-34.2	50,539	-0.07%
2022/11/24	27.2	62.81	19.1	63.52	64.60	8.1	50,633	0.02%
2022/11/23	10	62.56	23.1	62.72	62.50	-13.1	50,427	-0.03%
2022/11/22	11	61.95	4	61.88	61.70	7	50,768	0.01%
2022/11/21	23	61.98	7	61.86	61.40	16	50,760	0.03%
2022/11/18	34	63.81	15	64.17	63.00	19	50,662	0.04%
2022/11/17	6	64.68	1	64.80	64.80	5	50,562	0.01%
2022/11/16	29	64.78	18	64.99	64.60	11	50,600	0.02%
2022/11/15	10	65.75	30	65.67	65.30	-20	50,611	-0.04%
2022/11/14	26	66.21	18.5	66.24	66.20	7.5	50,242	0.01%
2022/11/11	28.2	65.85	60.2	65.32	65.20	-32	49,814	-0.06%
2022/11/10	22	63.76	57	64.40	64.30	-35	49,247	-0.07%
2022/11/09	68	63.99	26	64.04	64.50	42	49,377	0.09%
2022/11/08	12	63.93	46	63.89	63.40	-34	49,893	-0.07%
2022/11/07	20	62.26	25	62.53	62.30	-5	49,150	-0.01%
2022/11/04	53	60.84	44	61.27	61.20	9	48,969	0.02%
2022/11/03	3	59.20	33	59.84	60.20	-30	48,969	-0.06%
2022/11/02	17	60.19	21	60.87	59.80	-4	49,333	-0.01%
2022/11/01	43.1	59.81	25	59.25	59.10	18.1	49,288	0.04%
2022/10/31	30	60.72	15	60.31	60.20	15	49,669	0.03%
2022/10/28	24.4	61.43	3	60.87	60.60	21.4	49,591	0.04%
2022/10/27	9	62.41	21	62.30	63.20	-12	49,294	-0.02%
2022/10/26	14	61.21	5	61.64	61.90	9	49,355	0.02%
2022/10/25	8	62.01	14	61.84	61.50	-6	49,192	-0.01%
2022/10/24	14	62.81	19	63.15	62.10	-5	49,952	-0.01%
2022/10/21	10	61.63	12.1	61.93	61.00	-2.1	49,859	0.00%
2022/10/20	37	59.60	30	60.14	61.80	7	49,937	0.01%
2022/10/19	8	63.18	23	63.15	63.00	-15	49,334	-0.03%
2022/10/18	2	61.40	85.1	61.72	61.90	-83.1	49,242	-0.17%
2022/10/17	87.1	58.48	43.2	58.46	60.00	43.9	49,301	0.09%
2022/10/14	11	62.14	77	61.98	62.80	-66	48,372	-0.14%
2022/10/13	90	60.70	40	60.19	59.30	50	48,140	0.10%
2022/10/12	56	62.62	65	61.85	61.60	-9	48,515	-0.02%
2022/10/11	26	64.28	33	63.98	63.70	-7	48,132	-0.01%
2022/10/07	9	65.21	8	65.19	65.10	1	48,274	0.00%
2022/10/06	58	63.21	67	64.44	65.00	-9	48,762	-0.02%
2022/10/05	12	64.94	69	65.32	64.70	-57	48,742	-0.12%
2022/10/04	31	64.01	6	64.12	63.80	25	48,954	0.05%
2022/10/03	49	63.32	99	63.72	63.50	-50	48,972	-0.10%
2022/09/30	37	58.78	94	59.37	61.50	-57	49,276	-0.12%
2022/09/29	57	61.29	24	60.64	59.90	33	49,257	0.07%
2022/09/28	74.1	61.59	22	60.79	60.30	52.1	49,185	0.11%
2022/09/27	54	63.37	162	63.13	63.80	-108	49,868	-0.22%	大賣/鉅額交易
2022/09/26	166	63.28	280	63.65	61.60	-114	50,080	-0.23%	大買/大賣/鉅額交易
2022/09/23	91	67.87	80.3	67.91	67.40	10.7	50,087	0.02%
2022/09/22	128.1	66.94	11	67.17	66.50	117.1	50,980	0.23%	大買/鉅額交易
2022/09/21	112	68.96	111.8	69.75	68.90	0.2	52,291	0.00%	大買/大賣/
2022/09/20	19	69.11	19	68.89	68.50	0	53,657	0.00%
2022/09/19	50.3	69.92	73	69.33	68.00	-22.7	54,545	-0.04%
2022/09/16	10	71.74	3	72.30	73.50	7	55,737	0.01%
2022/09/15	21	72.64	17	72.85	72.60	4	57,078	0.01%
2022/09/14	19	69.55	30	70.35	71.80	-11	58,063	-0.02%
2022/09/13	64	72.01	18	71.82	71.10	46	58,936	0.08%
2022/09/12	35	71.03	185.4	70.09	71.00	-150.4	60,447	-0.25%	大賣/鉅額交易
2022/09/08	118.2	68.32	86	68.07	67.80	32.2	60,618	0.05%	大買/
2022/09/07	50	69.18	26	69.71	69.60	24	60,925	0.04%
2022/09/06	28	71.21	7.3	71.51	70.60	20.7	60,618	0.03%
2022/09/05	33	71.40	34.5	70.86	70.80	-1.5	60,842	0.00%
2022/09/02	106.1	73.76	110	72.81	71.10	-3.9	60,915	-0.01%	大買/大賣/
2022/09/01	63.1	77.44	43	77.17	76.80	20.1	59,901	0.03%
2022/08/31	36	77.93	41	78.24	78.90	-5	60,664	-0.01%
2022/08/30	50	79.03	15	78.99	78.90	35	61,022	0.06%
2022/08/29	21.1	78.84	59	78.93	79.60	-38	60,912	-0.06%
2022/08/26	11	83.90	9	83.88	83.40	2	60,860	0.00%
2022/08/25	29.6	83.07	6	83.32	83.40	23.6	60,824	0.04%
2022/08/24	13	82.54	3	82.30	82.10	10	61,032	0.02%
2022/08/23	37	83.20	23	83.00	83.00	14	61,445	0.02%
2022/08/22	51.1	84.08	67	84.07	83.60	-15.9	61,908	-0.03%
2022/08/19	8.1	86.54	7	86.69	86.40	1.1	62,006	0.00%
2022/08/18	5	86.68	5	86.80	86.50	0	62,392	0.00%
2022/08/17	43	86.56	32	86.71	86.40	11	62,883	0.02%
2022/08/16	62	86.55	30	86.03	86.00	32	63,549	0.05%
2022/08/15	322	88.81	37	88.71	87.50	285	65,024	0.44%	大買/鉅額交易
2022/08/12	36.1	91.26	7	91.16	91.10	29.1	64,330	0.05%
2022/08/11	61	91.09	7	92.16	91.00	54	64,799	0.08%
2022/08/10	84	92.08	234	92.48	91.10	-150	64,739	-0.23%	大賣/鉅額交易
2022/08/09	67	92.76	25.3	92.04	93.30	41.7	64,922	0.06%
2022/08/08	22	90.41	34	90.49	91.10	-12	65,189	-0.02%
2022/08/05	5	89.78	42.1	89.99	90.50	-37.1	64,822	-0.06%
2022/08/04	18	86.26	11	86.50	87.50	7	64,639	0.01%
2022/08/03	16	87.48	13	87.16	87.00	3	64,774	0.00%
2022/08/02	13	87.43	43	87.59	87.50	-30	65,237	-0.05%
2022/08/01	33	89.42	34.1	90.03	90.00	-1.1	65,706	0.00%
2022/07/29	13	89.57	68.6	89.65	89.60	-55.6	66,156	-0.08%
2022/07/28	26	86.87	1	87.10	86.50	25	66,003	0.04%
2022/07/27	3	88.20	17	87.99	88.20	-14	66,676	-0.02%
2022/07/26	4	86.75	3.1	86.87	86.70	0.9	66,726	0.00%
2022/07/25	30	87.02	1.5	86.77	86.90	28.5	67,735	0.04%
2022/07/22	6	89.40	10.5	88.86	89.50	-4.5	67,498	-0.01%
2022/07/21	5	87.96	46	87.88	88.30	-41	67,386	-0.06%
2022/07/20	14	87.87	8.4	87.54	86.60	5.6	67,091	0.01%
2022/07/19	75	87.50	40	87.54	87.80	35	67,290	0.05%
2022/07/18	29	86.47	13	85.82	85.60	16	67,138	0.02%
2022/07/15	29	86.32	14	86.36	86.00	15	67,442	0.02%
2022/07/14	22	86.15	35	86.14	87.50	-13	67,226	-0.02%
2022/07/13	9	84.58	15.3	84.96	83.90	-6.3	66,766	-0.01%
2022/07/12	18.3	82.86	93	82.57	82.10	-74.7	66,490	-0.11%
2022/07/11	34	87.96	45	87.55	88.20	-11	65,798	-0.02%
2022/07/08	49	86.16	42	86.45	86.50	7	65,521	0.01%
2022/07/07	31	81.69	13	81.90	83.20	18	64,780	0.03%
2022/07/06	40.1	82.24	36	81.39	80.30	4.1	64,637	0.01%
2022/07/05	33	79.84	51	80.14	82.10	-18	64,396	-0.03%
2022/07/04	19.6	77.80	93.5	78.50	78.20	-73.9	63,460	-0.12%
2022/07/01	73.4	80.09	313	80.58	77.80	-239.6	63,137	-0.38%	大賣/鉅額交易
2022/06/30	28.1	82.64	56	83.75	82.30	-27.9	62,173	-0.04%
2022/06/29	80.2	87.26	47	87.14	85.50	33.2	61,324	0.05%
2022/06/28	52.1	88.50	90	88.91	91.70	-37.9	59,592	-0.06%
2022/06/27	15.1	85.83	41.2	85.87	86.10	-26	57,684	-0.05%
2022/06/24	131.7	99.81	67	99.04	98.30	64.7	56,688	0.11%	大買/
2022/06/23	107.1	99.14	92	98.84	96.20	15.1	55,115	0.03%	大買/
2022/06/22	61	103.55	50	103.57	101.00	11	54,660	0.02%
2022/06/21	34.4	110.54	69	109.41	109.50	-34.7	53,484	-0.06%
2022/06/20	36	112.29	37	111.34	111.50	-1	52,638	0.00%
2022/06/17	43	117.48	20	117.40	119.50	23	51,241	0.04%
2022/06/16	52.1	118.91	27	121.17	117.00	25.1	51,178	0.05%
2022/06/15	22	122.89	17	122.85	122.00	5	51,700	0.01%
2022/06/14	29	121.22	42	120.83	123.50	-13	54,011	-0.02%
2022/06/13	32.3	121.21	14	120.64	120.50	18.3	58,139	0.03%
2022/06/10	10.1	125.15	60.1	125.24	126.00	-50	62,125	-0.08%
2022/06/09	49.1	126.75	13	126.77	126.50	36.1	64,603	0.06%
2022/06/08	38	129.26	47	129.49	130.00	-9	64,840	-0.01%
2022/06/07	13	127.23	5	127.10	127.00	8	65,936	0.01%
2022/06/06	8	127.13	14	127.64	126.50	-6	68,012	-0.01%
2022/06/02	3	126.50	2	126.00	126.50	1	70,608	0.00%
2022/06/01	16	126.19	26.3	125.85	126.00	-10.3	74,008	-0.01%
2022/05/31	35	124.86	20	124.73	124.50	15	78,382	0.02%
2022/05/30	142	127.33	12	127.33	127.00	130	79,315	0.16%	大買/鉅額交易
2022/05/27	7	127.71	66.1	127.45	128.00	-59.1	79,731	-0.07%
2022/05/26	26.1	126.50	25.1	127.12	125.50	1	80,643	0.00%
2022/05/25	20	126.23	24	126.40	127.00	-4	81,062	0.00%
2022/05/24	28.1	127.46	31.4	126.77	125.00	-3.3	81,523	0.00%
2022/05/23	94.1	123.05	133.2	125.30	127.00	-39.1	81,311	-0.05%	大賣/
2022/05/20	20	117.75	18.2	117.42	117.50	1.8	80,820	0.00%
2022/05/19	34.1	113.31	38	113.22	115.00	-3.9	81,893	0.00%
2022/05/18	46.1	117.87	15	117.60	117.50	31.1	82,686	0.04%
2022/05/17	77.7	117.56	189	118.82	116.50	-111.3	82,835	-0.13%	大賣/鉅額交易
2022/05/16	48.3	119.47	24	119.06	119.00	24.3	82,318	0.03%
2022/05/13	31	123.89	9	123.67	123.50	22	81,633	0.03%
2022/05/12	62.1	123.28	56	121.41	121.00	6.1	82,357	0.01%
2022/05/11	37.1	125.25	10	124.75	124.00	27.1	82,420	0.03%
2022/05/10	47.8	125.84	33	125.52	127.50	14.8	82,463	0.02%
2022/05/09	92.1	126.78	12.5	127.28	126.00	79.6	82,564	0.10%
2022/05/06	18	129.22	22	129.59	130.50	-4	83,956	0.00%
2022/05/05	23	130.78	34.2	130.24	130.00	-11.2	84,000	-0.01%
2022/05/04	34	129.99	36	130.08	130.00	-2	83,662	0.00%
2022/05/03	38	125.41	37	126.28	126.50	1	83,182	0.00%
2022/04/29	23	125.00	86	125.59	126.00	-63	83,396	-0.08%
2022/04/28	24.1	121.21	10	120.80	120.50	14.1	83,043	0.02%
2022/04/27	22.1	119.39	17	120.38	121.00	5.1	83,084	0.01%
2022/04/26	30.2	122.06	10	121.35	121.00	20.2	83,162	0.02%
2022/04/25	105.2	122.45	31.5	121.75	121.50	73.7	83,168	0.09%	大買/
2022/04/22	11	125.41	17	126.41	126.50	-6	82,614	-0.01%
2022/04/21	21	126.12	21	125.62	125.00	0	82,619	0.00%
2022/04/20	8	124.19	7.1	124.35	123.50	0.9	82,611	0.00%
2022/04/19	10	123.25	12	123.54	123.00	-2	82,899	0.00%
2022/04/18	24.1	121.38	5	121.20	121.00	19.1	83,044	0.02%
2022/04/15	17	122.41	18.2	123.68	124.00	-1.2	83,260	0.00%
2022/04/14	17	124.00	26	123.96	122.00	-9	83,333	-0.01%
2022/04/13	12	123.54	29	123.19	124.50	-17	83,224	-0.02%
2022/04/12	84.1	120.42	46	120.07	120.00	38.1	83,001	0.05%
2022/04/11	18	122.89	6	123.00	121.50	12	82,677	0.01%
2022/04/08	13	122.77	38	123.14	124.00	-25	83,699	-0.03%
2022/04/07	63.1	119.55	130	121.15	119.00	-67	84,236	-0.08%	大賣/
2022/04/06	37	123.92	4	123.50	123.50	33	83,973	0.04%
2022/04/01	19	125.82	6	126.33	126.50	13	84,317	0.02%
2022/03/31	16.2	124.56	26	124.10	124.50	-9.8	83,818	-0.01%
2022/03/30	19.5	124.46	5	124.70	124.00	14.5	83,671	0.02%
2022/03/29	26.4	124.39	17	124.32	123.50	9.4	83,578	0.01%
2022/03/28	69.1	120.62	49	122.22	122.50	20.1	83,389	0.02%
2022/03/25	93.3	124.72	54	122.93	122.00	39.3	83,417	0.05%
2022/03/24	54	128.52	27	128.56	128.00	27	82,453	0.03%
2022/03/23	21.3	130.38	33	130.70	130.50	-11.8	82,569	-0.01%
2022/03/22	15.3	130.04	7.1	130.52	129.50	8.2	82,630	0.01%
2022/03/21	47	130.51	30.2	130.93	131.50	16.8	83,027	0.02%
2022/03/18	567.1	131.94	44	129.90	130.00	523.1	83,743	0.62%	大買/鉅額交易
2022/03/17	48	131.04	49.4	130.90	133.00	-1.4	83,304	0.00%
2022/03/16	178.1	129.02	208.2	131.42	127.00	-30.2	81,632	-0.04%	大買/大賣/
2022/03/15	187.9	133.19	70.3	132.91	130.00	117.6	77,870	0.15%	大買/鉅額交易
2022/03/14	44.1	129.57	94.1	130.91	132.50	-50	75,063	-0.07%
2022/03/11	9.5	124.64	26	124.83	125.50	-16.5	74,144	-0.02%
2022/03/10	161.1	128.07	58	126.97	124.00	103.1	74,720	0.14%	大買/鉅額交易
2022/03/09	45	122.52	56.2	123.14	125.50	-11.2	74,426	-0.02%
2022/03/08	145.3	118.99	600	122.75	118.00	-454.8	75,309	-0.60%	大買/大賣/鉅額交易
2022/03/07	151.4	127.79	133.1	129.80	125.50	18.3	73,027	0.03%	大買/大賣/
2022/03/04	127.2	129.38	123.3	131.84	133.00	3.9	70,755	0.01%	大買/大賣/
2022/03/03	16	123.94	31	123.66	125.00	-15	67,329	-0.02%
2022/03/02	54	121.06	122	120.11	120.50	-68	67,365	-0.10%	大賣/
2022/03/01	115.2	119.46	42.1	119.38	120.50	73.1	67,492	0.11%	大買/
2022/02/25	26.1	116.17	44	116.13	115.50	-17.9	66,518	-0.03%
2022/02/24	61	112.75	20	114.35	112.50	41	66,509	0.06%
2022/02/23	16.2	115.78	13.1	115.73	116.00	3.1	66,667	0.00%
2022/02/22	89.2	113.50	75	112.41	113.50	14.2	66,784	0.02%
2022/02/21	42.2	119.11	59.1	119.66	119.50	-16.9	66,056	-0.03%
2022/02/18	28.3	116.40	108.1	113.33	116.50	-79.8	65,633	-0.12%	大賣/
2022/02/17	84	113.62	18	113.67	112.00	66	65,389	0.10%
2022/02/16	22	112.52	49	112.81	112.50	-27	65,849	-0.04%
2022/02/15	9	111.17	17	110.76	111.00	-8	67,216	-0.01%
2022/02/14	35.6	113.37	37.7	112.99	110.50	-2.1	69,698	0.00%
2022/02/11	7.1	113.21	6.1	113.43	112.00	1	70,922	0.00%
2022/02/10	14.2	113.58	40	113.39	114.00	-25.8	73,391	-0.04%
2022/02/09	14.1	113.06	29.1	113.77	112.00	-15	75,972	-0.02%
2022/02/08	101.2	111.51	110.1	111.17	112.50	-8.9	76,404	-0.01%	大買/大賣/
2022/02/07	34	106.10	22	106.18	108.00	12	75,977	0.02%
2022/01/26	9	98.44	15.5	98.51	98.60	-6.5	77,797	-0.01%
2022/01/25	16.1	97.79	4	97.30	95.10	12.1	78,903	0.02%
2022/01/24	18	98.69	54	99.13	99.90	-36	79,863	-0.05%
2022/01/21	26.4	100.20	40	101.51	99.00	-13.7	81,531	-0.02%
2022/01/20	21.1	104.14	16	104.56	104.00	5.1	81,873	0.01%
2022/01/19	14	104.71	4	105.25	104.00	10	82,182	0.01%
2022/01/18	7	105.86	8	106.38	106.50	-1	82,578	0.00%
2022/01/17	13.1	105.50	6	105.50	105.50	7.1	84,025	0.01%
2022/01/14	17	104.88	19	105.82	107.50	-2	85,320	0.00%
2022/01/13	60.1	107.24	20	106.28	105.00	40.1	85,258	0.05%
2022/01/12	53.2	109.41	5.2	109.98	108.00	48	85,586	0.06%
2022/01/11	27.2	113.25	20	112.43	112.00	7.2	86,061	0.01%
2022/01/10	14	111.18	7	111.50	111.50	7	88,288	0.01%
2022/01/07	12.2	113.51	9.3	113.58	113.50	2.9	88,943	0.00%
2022/01/06	21	115.00	4	115.50	114.50	17	90,871	0.02%
2022/01/05	5	115.20	7	115.43	115.00	-2	92,607	0.00%
2022/01/04	13.1	115.15	14.1	114.71	115.50	-1	94,435	0.00%
2022/01/03	46.1	115.44	28	115.63	114.50	18.1	95,492	0.02%
2021/12/30	34.2	121.43	79	120.56	121.00	-44.8	96,085	-0.05%
2021/12/29	18.3	125.28	7	125.43	124.50	11.3	96,956	0.01%
2021/12/28	18.1	125.39	16	125.81	125.00	2.1	99,686	0.00%
2021/12/27	4.2	123.00	4	122.75	122.50	0.2	102,126	0.00%
2021/12/24	8	122.69	9	122.83	122.50	-1	104,474	0.00%
2021/12/23	10	124.00	2.2	125.02	122.50	7.8	104,848	0.01%
2021/12/22	5.2	125.10	4	125.00	124.00	1.2	105,445	0.00%
2021/12/21	6.1	125.27	27	124.65	125.50	-20.9	106,154	-0.02%
2021/12/20	15	123.00	12.4	122.51	122.00	2.6	106,601	0.00%
2021/12/17	12.3	124.98	32	123.97	123.50	-19.7	107,404	-0.02%
2021/12/16	35.1	123.19	29.3	122.92	122.00	5.8	107,424	0.01%
2021/12/15	39.3	121.35	41	121.04	122.50	-1.7	107,772	0.00%
2021/12/14	66.4	122.72	38	122.49	120.00	28.4	108,598	0.03%
2021/12/13	21.6	127.70	60.1	128.26	127.50	-38.5	107,638	-0.04%
2021/12/10	26	125.38	36.1	125.27	124.00	-10.1	107,904	-0.01%
2021/12/09	29	128.17	11.2	126.74	128.50	17.8	108,286	0.02%
2021/12/08	35	128.56	61.3	129.30	127.00	-26.3	108,570	-0.02%
2021/12/07	35	126.40	84.6	127.56	126.50	-49.6	108,326	-0.05%
2021/12/06	32	125.81	31.5	126.21	125.50	0.5	107,348	0.00%
2021/12/03	81.1	123.09	33	123.55	121.00	48.1	107,425	0.04%
2021/12/02	59.2	120.62	100	120.73	122.00	-40.8	108,920	-0.04%
2021/12/01	40	115.74	48	115.04	115.00	-8	108,146	-0.01%
2021/11/30	22	113.48	65	114.12	115.50	-43	109,446	-0.04%
2021/11/29	48	110.56	52	111.19	110.00	-4	110,108	0.00%
2021/11/26	93.3	110.71	15	111.60	108.50	78.3	111,251	0.07%
2021/11/25	24	114.44	44.1	114.41	114.50	-20.1	111,468	-0.02%
2021/11/24	18	111.17	27	112.06	111.00	-9	111,235	-0.01%
2021/11/23	515.1	111.02	40.1	111.87	111.00	475	112,812	0.42%	大買/鉅額交易
2021/11/22	12	110.71	20	110.95	110.50	-8	114,198	-0.01%
2021/11/19	45.3	108.99	45	109.42	107.50	0.3	114,975	0.00%
2021/11/18	12.1	109.71	27	109.69	109.50	-14.9	117,677	-0.01%
2021/11/17	27.1	107.52	323	109.80	107.50	-295.9	121,270	-0.24%	大賣/鉅額交易
2021/11/16	22.1	107.91	25	108.44	110.00	-2.9	123,103	0.00%
2021/11/15	21	107.81	13	106.42	105.00	8	127,419	0.01%
2021/11/12	46.1	107.93	69	107.52	106.50	-22.9	131,716	-0.02%
2021/11/11	67.1	110.78	64	113.56	106.00	3.1	132,977	0.00%
2021/11/10	76	116.87	36	118.03	115.00	40	135,003	0.03%
2021/11/09	55.2	118.03	44	117.24	116.00	11.2	140,209	0.01%
2021/11/08	40.1	109.41	76.4	113.58	118.00	-36.3	142,061	-0.03%
2021/11/05	81.1	106.57	31	105.90	107.50	50.1	139,337	0.04%
2021/11/04	59.1	109.76	73	108.97	106.00	-13.9	138,354	-0.01%
2021/11/03	41.2	106.54	70.1	107.41	108.50	-28.9	136,510	-0.02%
2021/11/02	92.1	101.80	71.2	101.38	101.50	20.9	134,128	0.02%
2021/11/01	31	98.93	22	98.72	98.00	9	132,545	0.01%
2021/10/29	137	96.08	103.2	94.05	96.50	33.9	131,175	0.03%	大買/大賣/
2021/10/28	235	92.34	38	91.74	90.60	197	129,241	0.15%	大買/鉅額交易
2021/10/27	42.2	89.21	30	89.63	89.30	12.2	128,450	0.01%
2021/10/26	17.7	90.00	32	90.23	90.40	-14.4	128,539	-0.01%
2021/10/25	36.2	87.57	83	88.10	89.50	-46.8	128,190	-0.04%
2021/10/22	84	87.04	59	86.76	85.10	25	134,285	0.02%
2021/10/21	20	89.74	34.2	89.66	89.30	-14.2	138,034	-0.01%
2021/10/20	46.1	90.21	51	90.04	88.30	-4.9	141,419	0.00%
2021/10/19	38.1	89.38	48	89.60	88.00	-9.9	147,572	-0.01%
2021/10/18	65	86.67	69	87.00	89.00	-4	153,817	0.00%
2021/10/15	38.1	92.65	41	92.03	92.30	-2.9	158,915	0.00%
2021/10/14	38	91.88	34.1	91.44	92.40	3.9	165,462	0.00%
2021/10/13	81.1	90.62	47.5	90.16	88.50	33.6	169,792	0.02%
2021/10/12	30.4	89.99	21	90.26	87.40	9.4	178,274	0.01%
2021/10/08	20.1	98.27	23	96.20	96.80	-2.9	182,954	0.00%
2021/10/07	28.2	97.82	90	98.03	98.50	-61.8	193,894	-0.03%
2021/10/06	53.2	95.22	43.5	95.33	92.50	9.7	200,591	0.00%
2021/10/05	56	97.44	67	96.00	98.20	-11	207,184	-0.01%
2021/10/04	49.4	99.34	520.2	102.36	97.20	-470.8	213,430	-0.22%	大賣/鉅額交易
2021/10/01	100	111.92	133.3	108.92	108.00	-33.3	221,206	-0.02%	大賣/
2021/09/30	17.3	118.06	16	118.16	119.50	1.3	228,637	0.00%
2021/09/29	42	117.25	25.1	116.59	116.50	16.9	234,860	0.01%
2021/09/28	45	120.16	3.3	119.70	119.00	41.7	235,128	0.02%
2021/09/27	37.4	127.53	10	125.45	124.50	27.4	235,404	0.01%
2021/09/24	15	126.00	35	125.91	126.50	-20	235,906	-0.01%
2021/09/23	24.3	121.88	28	122.41	121.50	-3.7	235,844	0.00%
2021/09/22	31	119.66	21.1	119.70	119.50	9.9	236,684	0.00%
2021/09/17	14.2	122.18	49.8	122.39	123.00	-35.6	237,068	-0.02%
2021/09/16	25.5	119.57	9.2	119.19	118.00	16.3	236,470	0.01%
2021/09/15	22	117.32	22.1	119.03	121.50	-0.1	236,838	0.00%
2021/09/14	41.2	119.96	17.2	120.97	117.50	24.1	237,316	0.01%
2021/09/13	50	126.29	39	127.19	124.50	11	237,488	0.00%
2021/09/10	22.1	122.79	31	124.08	125.50	-9	246,873	0.00%
2021/09/09	7	120.36	14	120.07	121.50	-7	257,351	0.00%
2021/09/08	25.1	120.31	36	119.94	122.00	-10.9	263,381	0.00%
2021/09/07	51	119.35	91.1	120.12	120.50	-40.1	272,442	-0.01%
2021/09/06	47.2	116.71	126.1	114.92	113.00	-78.9	276,298	-0.03%	大賣/
2021/09/03	100.2	121.14	20	120.45	120.50	80.2	281,059	0.03%
2021/09/02	29	125.31	60	124.98	126.00	-31	284,216	-0.01%
2021/09/01	85	127.75	25	126.96	125.00	60	287,620	0.02%
2021/08/31	50.8	133.95	46	133.41	133.50	4.8	289,436	0.00%
2021/08/30	19	138.13	31	137.65	136.00	-12	296,177	0.00%
2021/08/27	52.1	136.91	31	138.06	137.00	21.1	301,757	0.01%
2021/08/26	31	136.76	52	137.74	140.00	-21	307,355	-0.01%
2021/08/25	26.1	135.52	47.1	136.37	138.50	-21	313,162	-0.01%
2021/08/24	72.1	138.00	85	137.95	134.50	-12.9	317,742	0.00%
2021/08/23	40	139.48	120.1	139.40	139.50	-80.1	322,119	-0.02%	大賣/
2021/08/20	52.9	129.06	56	128.90	130.50	-3.1	325,644	0.00%
2021/08/19	127.4	132.30	66	131.73	126.50	61.4	335,133	0.02%	大買/
2021/08/18	72.1	129.77	92.5	132.07	136.50	-20.4	341,307	-0.01%
2021/08/17	66.1	127.65	57	128.11	124.50	9.1	345,747	0.00%
2021/08/16	92.1	131.68	74	130.84	126.00	18.1	353,207	0.01%
2021/08/13	214.3	135.14	107.1	136.10	133.00	107.2	356,926	0.03%	大買/大賣/鉅額交易
2021/08/12	80	126.09	78	127.99	133.50	2	361,288	0.00%
2021/08/11	3	118.67	5	122.40	125.00	-2	362,298	0.00%
2021/08/10	0	0.00	1	130.00	130.00	-1	366,350	0.00%
2021/08/06	0	0.00	10	133.70	131.00	-10	385,819	0.00%
2021/08/05	0	0.00	1	126.00	125.50	-1	394,945	0.00%
2021/08/04	0	0.00	15	129.07	129.00	-15	400,626	0.00%
2021/08/03	4	122.50	1	125.00	126.00	3	409,286	0.00%
2021/08/02	0	0.00	14	113.36	120.00	-14	416,150	0.00%
2021/07/30	2	130.50	4	133.50	117.00	-2	423,521	0.00%
2021/07/29	0	0.00	42	125.48	129.50	-42	430,617	-0.01%
2021/07/28	144.3	116.77	141	116.73	118.00	3.3	438,242	0.00%	大買/大賣/
2021/07/27	133.3	126.51	113	125.34	122.50	20.3	443,452	0.00%	大買/大賣/
2021/07/26	267.1	140.34	81.3	139.41	136.00	185.8	443,188	0.04%	大買/鉅額交易
2021/07/23	177.5	141.69	119.2	143.87	145.50	58.3	444,634	0.01%	大買/大賣/
2021/07/22	142.3	142.60	172.6	141.25	140.50	-30.4	444,272	-0.01%	大買/大賣/
2021/07/21	228.2	163.65	154	159.96	153.50	74.2	443,347	0.02%	大買/大賣/
2021/07/20	157.7	175.61	63	174.11	170.50	94.7	438,485	0.02%	大買/
2021/07/19	120.1	192.07	127	192.24	188.00	-6.9	437,498	0.00%	大買/大賣/
2021/07/16	259.9	189.03	177.1	189.87	188.00	82.8	431,890	0.02%	大買/大賣/
2021/07/15	84.1	172.27	176.6	173.55	179.00	-92.5	421,928	-0.02%	大賣/
2021/07/14	264.4	167.35	240.6	167.86	163.00	23.8	415,579	0.01%	大買/大賣/
2021/07/13	209.1	187.27	311.9	184.01	176.00	-102.8	404,074	-0.03%	大買/大賣/鉅額交易
2021/07/12	158.4	202.10	153	203.43	195.50	5.4	395,926	0.00%	大買/大賣/
2021/07/09	325.3	205.14	190.5	205.14	195.50	134.8	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	265.4	212.22	206.1	214.85	216.50	59.3	379,248	0.02%	大買/大賣/
2021/07/07	255.5	219.74	165.4	217.92	210.00	90	368,918	0.02%	大買/大賣/
2021/07/06	120.5	211.63	178.5	212.08	216.50	-58	359,596	-0.02%	大買/大賣/
2021/07/05	66.9	190.67	139.6	192.23	197.00	-72.7	353,712	-0.02%	大賣/
2021/07/02	55	191.15	26.8	190.31	191.00	28.2	356,844	0.01%
2021/07/01	99.7	190.05	83.7	194.58	196.00	16	356,879	0.00%
2021/06/30	119.6	178.19	111.2	174.06	182.50	8.4	356,519	0.00%	大買/大賣/
2021/06/29	85.1	166.04	71.3	165.32	166.00	13.8	356,354	0.00%
2021/06/28	66.6	163.06	71.2	163.43	166.00	-4.6	356,036	0.00%
2021/06/25	73.2	149.82	66.2	150.75	151.00	7.1	355,308	0.00%
2021/06/24	88.8	144.35	50.4	145.20	149.00	38.4	355,062	0.01%
2021/06/23	128.3	143.29	89.4	141.90	139.50	39	354,532	0.01%	大買/
2021/06/22	183.4	160.99	53.5	158.17	154.50	129.9	353,074	0.04%	大買/鉅額交易
2021/06/21	133.1	157.83	195.2	158.43	158.50	-62	352,224	-0.02%	大買/大賣/
2021/06/18	164.1	144.75	228.9	147.30	149.50	-64.8	343,265	-0.02%	大買/大賣/
2021/06/17	114	131.79	154.6	131.91	140.50	-40.6	335,123	-0.01%	大買/大賣/
2021/06/16	216.6	133.20	259.9	132.97	130.00	-43.4	333,803	-0.01%	大買/大賣/
2021/06/15	84.7	121.71	447.8	120.44	127.50	-363.1	325,696	-0.11%	大賣/鉅額交易
2021/06/11	152	115.72	360.1	117.14	116.00	-208.1	322,158	-0.06%	大買/大賣/鉅額交易
2021/06/09	153.1	114.90	97.7	114.50	113.00	55.4	317,997	0.02%	大買/
2021/06/08	71.1	110.95	91	111.98	114.50	-19.9	317,367	-0.01%
2021/06/07	212.9	110.58	125.2	110.13	107.00	87.7	316,138	0.03%	大買/大賣/
2021/06/04	201	116.59	91.4	116.52	115.50	109.6	310,473	0.04%	大買/鉅額交易
2021/06/03	151.7	114.29	187.4	114.25	112.50	-35.7	305,815	-0.01%	大買/大賣/
2021/06/02	174.5	114.21	85.1	114.54	111.00	89.4	300,491	0.03%	大買/
2021/06/01	76.3	106.29	164	106.98	112.50	-87.7	294,111	-0.03%	大賣/
2021/05/31	127.3	108.02	102.9	108.89	102.50	24.4	289,013	0.01%	大買/大賣/
2021/05/28	167.2	105.93	202.9	106.77	108.00	-35.7	284,171	-0.01%	大買/大賣/
2021/05/27	182.6	102.09	172.9	102.69	103.00	9.6	282,340	0.00%	大買/大賣/
2021/05/26	176	94.24	247.7	94.97	98.80	-71.7	273,176	-0.03%	大買/大賣/
2021/05/25	160.5	89.79	161.2	90.68	91.00	-0.7	264,602	0.00%	大買/大賣/
2021/05/24	189.1	95.04	182	95.55	93.10	7.1	258,762	0.00%	大買/大賣/
2021/05/21	154	89.13	184	89.38	91.80	-30	254,732	-0.01%	大買/大賣/
2021/05/20	165	83.89	239	84.13	83.50	-74	249,501	-0.03%	大買/大賣/
2021/05/19	232	78.38	59	78.87	80.50	173	240,679	0.07%	大買/鉅額交易
2021/05/18	67	71.69	77.1	72.19	73.20	-10.1	240,357	0.00%
2021/05/17	141	69.51	213.2	69.71	66.60	-72.2	239,398	-0.03%	大買/大賣/
2021/05/14	157.1	75.03	222	75.38	74.00	-64.9	231,834	-0.03%	大買/大賣/
2021/05/13	198.8	80.79	151.4	80.64	79.20	47.4	223,617	0.02%	大買/大賣/
2021/05/12	127	90.80	103	91.92	87.90	24	219,837	0.01%	大買/大賣/
2021/05/11	217	100.56	181	99.15	97.60	36	217,333	0.02%	大買/大賣/
2021/05/10	88.3	97.29	200.1	97.75	100.50	-111.8	211,021	-0.05%	大賣/鉅額交易
2021/05/07	114.6	87.46	212.8	86.55	91.50	-98.2	205,669	-0.05%	大買/大賣/
2021/05/06	185	87.86	142	86.77	84.30	43	199,980	0.02%	大買/大賣/
2021/05/05	343.8	82.23	142.8	84.86	87.00	201	194,188	0.10%	大買/大賣/鉅額交易
2021/05/04	241.8	85.40	356	84.05	80.00	-114.2	188,143	-0.06%	大買/大賣/鉅額交易
2021/05/03	451	86.64	181.1	87.00	87.70	269.9	178,164	0.15%	大買/大賣/鉅額交易
2021/04/29	170	74.65	155.9	75.73	79.80	14.1	176,200	0.01%	大買/大賣/
2021/04/28	253	75.13	114.1	75.12	75.00	138.9	175,065	0.08%	大買/大賣/鉅額交易
2021/04/27	161	70.77	151.2	71.85	72.00	9.8	173,347	0.01%	大買/大賣/
2021/04/26	26	64.22	41.2	65.60	66.40	-15.2	173,132	-0.01%
2021/04/23	167	59.38	160.7	59.01	60.40	6.3	171,013	0.00%	大買/大賣/
2021/04/22	44.4	66.73	48.1	60.79	59.60	-3.7	164,496	0.00%
2021/04/21	100	62.18	38.1	61.09	62.70	61.9	164,016	0.04%
2021/04/20	2	55.50	17.2	54.87	57.00	-15.2	164,103	-0.01%
2021/04/19	11	55.50	25	54.86	55.00	-14	164,405	-0.01%
2021/04/16	0	0.00	28	47.91	50.60	-28	164,100	-0.02%
2021/04/15	28	46.75	15.9	46.97	46.70	12.1	164,510	0.01%
2021/04/14	1	44.75	39	44.72	45.50	-38	164,583	-0.02%
2021/04/13	5	46.50	32	46.49	44.80	-27	164,633	-0.02%
2021/04/12	6	45.88	36.5	45.73	46.10	-30.5	164,629	-0.02%
2021/04/09	2.3	42.95	41.6	42.43	42.75	-39.3	165,508	-0.02%
2021/04/08	168.7	46.37	108.9	46.55	46.20	59.7	166,041	0.04%	大買/大賣/
2021/04/07	95.8	44.87	111	44.86	46.35	-15.2	163,315	-0.01%	大賣/
2021/04/06	41	41.43	60.3	42.25	44.15	-19.3	167,064	-0.01%
2021/04/01	50	39.67	160.9	39.48	40.15	-110.9	166,929	-0.07%	大賣/鉅額交易
2021/03/31	75.3	36.65	140.1	37.56	37.70	-64.8	168,610	-0.04%	大賣/
2021/03/30	56.3	34.96	3.9	35.25	35.40	52.4	170,852	0.03%
2021/03/29	73	35.41	50	35.51	35.25	23	173,799	0.01%
2021/03/26	61	33.91	74.5	32.96	34.00	-13.5	177,613	-0.01%
2021/03/25	87	32.69	82.2	32.66	32.50	4.8	180,526	0.00%
2021/03/24	60	33.49	57	33.59	33.80	3	183,190	0.00%
2021/03/23	71.5	33.41	116.6	33.91	33.50	-45.1	183,605	-0.02%	大賣/
2021/03/22	115.4	35.58	121	35.70	35.85	-5.6	183,839	0.00%	大買/大賣/
2021/03/19	108	33.11	359.4	32.21	32.60	-251.4	183,461	-0.14%	大買/大賣/鉅額交易
2021/03/18	49	31.61	129.1	31.82	31.90	-80.1	179,519	-0.04%	大賣/
2021/03/17	38	30.81	104.4	31.18	31.30	-66.4	178,101	-0.04%	大賣/
2021/03/16	98	30.38	132.2	30.17	30.05	-34.2	175,723	-0.02%	大賣/
2021/03/15	186	30.35	238.4	30.48	31.30	-52.4	173,929	-0.03%	大買/大賣/
2021/03/12	89	29.10	343.6	29.02	29.15	-254.6	171,598	-0.15%	大賣/鉅額交易
2021/03/11	165	28.89	169.9	28.59	28.10	-4.9	167,339	0.00%	大買/大賣/
2021/03/10	59	27.82	50	28.10	28.00	9	164,597	0.01%
2021/03/09	173	27.30	23	27.10	27.60	150	162,088	0.09%	大買/鉅額交易
2021/03/08	53	27.09	37.4	26.83	26.80	15.6	160,756	0.01%
2021/03/05	90	26.44	70	26.42	26.05	20	159,337	0.01%
2021/03/04	147	26.93	109	26.83	26.60	38	158,383	0.02%	大買/大賣/
2021/03/03	47	26.94	65	27.17	27.60	-18	157,418	-0.01%
2021/03/02	370	28.82	311	27.78	27.10	59	155,628	0.04%	大買/大賣/
2021/02/26	134	28.40	47.1	28.84	29.00	86.9	151,002	0.06%	大買/
2021/02/25	58	28.73	168	28.88	28.50	-110	148,592	-0.07%	大賣/鉅額交易
2021/02/24	143	28.34	154	28.54	27.90	-11	146,173	-0.01%	大買/大賣/
2021/02/23	336	29.20	189.8	28.87	28.25	146.2	142,744	0.10%	大買/大賣/鉅額交易
2021/02/22	111	27.98	204.6	28.08	28.15	-93.6	136,924	-0.07%	大買/大賣/
2021/02/19	45	25.19	63	25.09	25.60	-18	134,800	-0.01%
2021/02/18	94	25.13	281	25.27	25.55	-187	132,533	-0.14%	大賣/鉅額交易
2021/02/17	153	22.77	202	22.39	23.65	-49	127,312	-0.04%	大買/大賣/
2021/02/05	62.4	21.76	49.6	21.74	21.50	12.8	124,684	0.01%
2021/02/04	60.3	21.76	112	21.71	21.95	-51.7	124,262	-0.04%	大賣/
2021/02/03	393.7	21.66	93	21.85	21.60	300.7	123,587	0.24%	大買/鉅額交易
2021/02/02	79	19.54	67	20.32	20.95	12	119,774	0.01%
2021/02/01	57	19.14	56	19.28	19.05	1	118,145	0.00%
2021/01/29	94	19.92	11	20.10	19.75	83	116,569	0.07%
2021/01/28	24	20.87	17	20.87	20.70	7	115,488	0.01%
2021/01/27	44.2	20.94	87	20.90	20.80	-42.8	114,260	-0.04%
2021/01/26	96	22.06	91	21.96	21.60	5	112,583	0.00%
2021/01/25	139	23.31	95.1	23.14	23.00	43.9	110,642	0.04%	大買/
2021/01/22	262	21.77	93	21.73	22.60	169	108,188	0.16%	大買/鉅額交易
2021/01/21	195	21.26	202	21.11	20.85	-7	105,576	-0.01%	大買/大賣/
2021/01/20	188.5	20.87	114.7	20.77	20.20	73.8	101,734	0.07%	大買/大賣/
2021/01/19	344.2	24.25	41.3	23.71	21.85	302.9	97,764	0.31%	大買/鉅額交易
2021/01/18	0	0.00	35	22.95	23.80	-35	93,141	-0.04%
2021/01/15	9.2	23.35	167	23.36	23.35	-157.8	92,675	-0.17%	大賣/鉅額交易
2021/01/14	1	26.40	0	0.00	25.90	1	92,322	0.00%
2021/01/13	0.3	23.95	158.6	24.65	24.00	-158.3	91,662	-0.17%	大賣/鉅額交易
2021/01/12	9	25.73	6	26.04	25.70	3	90,925	0.00%
2021/01/11	0	0.00	2	28.20	28.55	-2	90,036	0.00%
2021/01/08	4	26.20	63.5	25.88	27.30	-59.5	89,573	-0.07%
2021/01/07	1	25.95	150	26.04	25.95	-149	88,545	-0.17%	大賣/鉅額交易
2021/01/06	7	31.21	23.4	30.30	28.80	-16.4	87,849	-0.02%
2021/01/05	4	31.23	37	31.29	32.00	-33	87,095	-0.04%
2021/01/04	200.6	31.16	125.7	31.93	32.15	74.9	86,404	0.09%	大買/大賣/
2020/12/31	128.6	28.37	80.8	28.57	29.25	47.8	84,864	0.06%	大買/
2020/12/30	160	27.21	434.4	27.18	27.50	-274.4	83,413	-0.33%	大買/大賣/鉅額交易
2020/12/29	705.1	27.74	480.9	27.39	27.90	224.2	81,779	0.27%	大買/大賣/鉅額交易
2020/12/28	67	24.42	26	25.28	25.40	41	76,844	0.05%
2020/12/25	205	23.04	99.8	23.07	23.10	105.2	75,571	0.14%	大買/鉅額交易
2020/12/24	158	20.46	85.7	20.32	21.00	72.3	72,724	0.10%	大買/
2020/12/23	100	18.75	316.5	19.27	20.40	-216.5	69,285	-0.31%	大賣/鉅額交易
2020/12/22	314	19.24	236.3	19.24	18.55	77.7	65,900	0.12%	大買/大賣/
2020/12/21	91	18.20	112	18.63	18.95	-21	61,267	-0.03%	大賣/
2020/12/18	73	16.28	162.6	17.02	17.25	-89.6	57,813	-0.16%	大賣/
2020/12/17	55	15.67	34	15.64	15.70	21	54,615	0.04%
2020/12/16	18	15.63	21.4	15.62	15.85	-3.4	53,429	-0.01%
2020/12/15	262	15.75	115.3	15.97	15.55	146.7	51,443	0.29%	大買/大賣/鉅額交易
2020/12/14	66	14.41	57.3	14.61	15.05	8.7	47,680	0.02%
2020/12/11	155	13.91	757	13.90	13.70	-602	45,914	-1.31%	大買/大賣/鉅額交易
2020/12/10	102	14.46	90	14.51	14.35	12	44,395	0.03%	大買/
2020/12/09	210	14.28	68	14.38	14.40	142	43,318	0.33%	大買/鉅額交易
2020/12/08	40	13.75	81	13.86	14.05	-41	41,790	-0.10%
2020/12/07	10	12.90	11	12.94	12.85	-1	39,863	0.00%
2020/12/04	13	12.72	5	12.75	12.85	8	39,614	0.02%
2020/12/03	29	12.91	11	12.76	12.75	18	39,836	0.05%
2020/12/02	140.2	13.03	0	0.00	12.90	140.2	39,983	0.35%	大買/鉅額交易
2020/12/01	21	12.84	2.9	12.98	13.05	18.1	39,773	0.05%
2020/11/30	43	13.44	40	13.33	13.25	3	39,186	0.01%
2020/11/27	70	13.56	18	13.51	13.60	52	38,799	0.13%
2020/11/26	120	13.56	58	13.51	13.55	62	39,024	0.16%	大買/
2020/11/25	22	13.34	78.3	13.48	13.60	-56.3	37,940	-0.15%
2020/11/24	115	13.10	27	13.10	13.05	88	36,503	0.24%	大買/
2020/11/23	53	12.98	64	12.99	13.00	-11	36,077	-0.03%
2020/11/20	7	12.76	0	0.00	12.80	7	36,061	0.02%
2020/11/19	17	12.73	32	12.67	12.75	-15	35,891	-0.04%
2020/11/18	662	12.98	22.7	12.92	13.00	639.3	35,285	1.81%	大買/鉅額交易
2020/11/17	10	12.44	11	12.51	12.50	-1	34,088	0.00%
2020/11/16	30	12.57	51	12.50	12.50	-21	33,507	-0.06%
2020/11/13	112	12.48	6	12.55	12.50	106	32,987	0.32%	大買/鉅額交易
2020/11/12	79	12.56	121	12.34	12.35	-42	32,192	-0.13%	大賣/
2020/11/11	52	12.73	39	13.30	13.55	13	31,069	0.04%
2020/11/10	93	13.79	97.5	13.71	13.60	-4.5	29,680	-0.02%
2020/11/09	32	13.56	118	13.76	14.10	-86	27,977	-0.31%	大賣/
2020/11/06	14	12.64	321	12.43	12.90	-307	26,436	-1.16%	大賣/鉅額交易
2020/11/05	5	12.37	27	12.23	12.25	-22	25,773	-0.09%
2020/11/04	23	12.22	80	12.01	12.50	-57	25,082	-0.23%
2020/11/03	3	11.80	15	11.66	11.75	-12	24,036	-0.05%
2020/11/02	12	11.62	14	11.65	11.60	-2	23,624	-0.01%
2020/10/30	34	11.65	46	11.69	11.50	-12	23,097	-0.05%
2020/10/29	33	11.13	2	11.55	11.60	31	22,271	0.14%
2020/10/28	63	11.66	13	11.68	11.45	50	21,599	0.23%
2020/10/27	48	11.79	0	0.00	12.00	48	20,898	0.23%
2020/10/26	36	11.87	204.2	12.05	12.10	-168.2	19,703	-0.85%	大賣/鉅額交易
2020/10/23	72	10.70	35	10.91	11.00	37	17,875	0.21%
2020/10/22	0	0.00	27.6	10.44	10.45	-27.6	17,349	-0.16%
2020/10/21	3	10.50	3.7	10.53	10.55	-0.7	17,269	0.00%
2020/10/20	0	0.00	9	10.59	10.60	-9	17,162	-0.05%
2020/10/19	6	10.49	3	10.45	10.45	3	16,970	0.02%
2020/10/16	15	10.55	9	10.42	10.40	6	16,824	0.04%
2020/10/15	5	10.55	0	0.00	10.40	5	16,513	0.03%
2020/10/13	2	10.30	15	10.27	10.25	-13	16,135	-0.08%
2020/10/12	10	10.15	0	0.00	10.00	10	15,831	0.06%
2020/10/08	3	10.00	10	10.20	10.05	-7	15,745	-0.04%
2020/10/07	13	10.35	12	10.30	10.20	1	15,616	0.01%
2020/10/06	0	0.00	18	10.03	10.15	-18	15,419	-0.12%
2020/10/05	2	9.96	27	9.93	10.15	-25	15,248	-0.16%
2020/09/30	174	9.59	30	9.66	9.70	144	14,969	0.96%	大買/鉅額交易
2020/09/29	10	9.65	53	9.62	9.61	-43	14,902	-0.29%
2020/09/28	0	0.00	3	9.60	9.45	-3	14,780	-0.02%
2020/09/25	38	9.46	45	9.50	9.75	-7	14,620	-0.05%
2020/09/24	37	9.18	79	9.11	9.01	-42	14,303	-0.29%
2020/09/23	29	9.65	17	9.44	9.44	12	14,123	0.08%
2020/09/22	23	9.98	3	9.99	9.97	20	13,868	0.14%
2020/09/21	10	9.94	55	9.88	9.88	-45	13,649	-0.33%
2020/09/18	18	9.92	25.5	9.88	9.88	-7.5	13,530	-0.06%
2020/09/17	11.1	9.81	12	9.93	9.91	-0.9	13,429	-0.01%
2020/09/16	44	9.90	59	9.81	9.81	-15	13,283	-0.11%
2020/09/15	5.8	10.19	4	10.15	10.20	1.8	12,987	0.01%
2020/09/14	96	10.05	17	10.32	10.10	79	12,854	0.61%
2020/09/11	46	10.40	8	10.23	10.20	38	12,460	0.30%
2020/09/10	16	11.05	36	10.96	10.95	-20	11,789	-0.17%
2020/09/09	15	10.86	10.3	11.05	11.30	4.7	11,470	0.04%
2020/09/08	26	11.25	24	11.39	11.25	2	11,174	0.02%
2020/09/07	57	12.01	106	12.01	11.95	-49	10,524	-0.47%	大賣/
2020/09/04	20	11.23	95	11.17	11.50	-75	9,850	-0.76%
2020/09/03	45	11.03	26	11.15	11.05	19	9,363	0.20%
2020/09/02	99	10.50	78.3	10.79	11.00	20.7	8,900	0.23%
2020/09/01	84	10.63	34.7	10.61	10.60	49.3	8,377	0.59%
2020/08/31	5	9.70	29	10.05	10.10	-24	7,563	-0.32%
2020/08/28	0	0.00	7	9.37	9.21	-7	7,152	-0.10%
2020/08/27	44	9.37	42	9.30	9.36	2	6,942	0.03%
2020/08/26	49	9.34	62	9.50	9.61	-13	6,374	-0.20%
2020/08/25	9	8.52	79	8.55	8.74	-70	5,435	-1.29%
2020/08/24	1	7.83	2	8.02	7.95	-1	5,058	-0.02%
2020/08/21	14	7.95	3.3	7.93	7.84	10.7	4,964	0.21%
2020/08/20	25	8.03	0	0.00	7.67	25	4,796	0.52%
2020/08/18	22	8.31	3	8.53	8.43	19	4,353	0.44%
2020/08/17	11	8.40	11	8.70	8.62	0	4,208	0.00%
2020/08/14	22	8.30	65	8.23	8.59	-43	3,969	-1.08%
2020/08/13	19	7.93	35	7.90	7.89	-16	3,491	-0.46%
2020/08/12	2	7.35	6	7.58	7.69	-4	3,270	-0.12%
2020/08/11	10	7.60	91	7.77	7.81	-81	2,909	-2.79%
2020/08/10	0	0.00	47	6.80	7.10	-47	2,437	-1.93%
2020/08/07	5	6.39	5	6.46	6.46	0	2,182	0.00%
2020/08/06	6	6.34	1	6.40	6.38	5	2,167	0.23%
2020/08/05	3	6.27	0	0.00	6.25	3	2,134	0.14%
2020/08/04	0	0.00	8	6.32	6.25	-8	2,154	-0.37%
2020/08/03	0	0.00	1	6.42	6.29	-1	2,165	-0.05%
2020/07/30	0	0.00	10	6.21	6.24	-10	2,181	-0.46%
2020/07/29	0	0.00	2	6.28	6.24	-2	2,228	-0.09%
2020/07/28	3	6.10	80	6.10	6.06	-77	2,287	-3.37%
2020/07/27	0	0.00	100	6.10	6.10	-100	2,422	-4.13%
2020/07/22	1	6.35	0	0.00	6.39	1	2,900	0.03%
2020/07/21	1	6.32	0	0.00	6.34	1	2,904	0.03%
2020/07/17	2	6.32	0	0.00	6.31	2	2,923	0.07%
2020/07/14	0	0.00	2	6.37	6.34	-2	2,985	-0.07%
2020/07/13	1	6.42	0	0.00	6.40	1	3,002	0.03%
2020/07/10	6	6.48	0	0.00	6.40	6	3,122	0.19%
2020/07/09	0	0.00	1	6.58	6.57	-1	3,114	-0.03%
2020/07/08	4	6.58	6.5	6.59	6.65	-2.5	3,117	-0.08%
2020/07/07	6	6.53	0	0.00	6.53	6	3,110	0.19%
2020/07/06	3	6.54	2	6.52	6.56	1	3,153	0.03%
2020/07/03	0	0.00	2	6.56	6.51	-2	3,160	-0.06%
2020/07/02	2	6.44	0	0.00	6.45	2	3,143	0.06%
2020/07/01	1	6.45	0	0.00	6.45	1	3,119	0.03%
2020/06/30	4	6.48	0	0.00	6.50	4	3,119	0.13%
2020/06/29	3	6.49	0	0.00	6.47	3	3,134	0.10%
2020/06/23	0	0.00	2.8	6.56	6.59	-2.8	3,153	-0.09%
2020/06/22	0	0.00	5	6.66	6.59	-5	3,167	-0.16%
2020/06/19	1	6.52	2.6	6.49	6.59	-1.6	3,177	-0.05%
2020/06/18	3	6.53	0	0.00	6.49	3	3,187	0.09%
2020/06/17	1	6.56	0	0.00	6.55	1	3,192	0.03%
2020/06/16	3	6.62	3	6.58	6.59	0	3,225	0.00%
2020/06/15	3	6.35	0	0.00	6.42	3	3,290	0.09%
2020/06/12	1	6.40	0	0.00	6.42	1	3,323	0.03%
2020/06/11	29	6.68	0	0.00	6.54	29	3,348	0.87%
2020/06/10	4	6.81	6.3	6.80	6.84	-2.3	3,357	-0.07%
2020/06/09	4	6.84	19.2	6.90	6.89	-15.2	3,411	-0.45%
2020/06/08	2	6.85	1	6.82	6.85	1	3,438	0.03%
2020/06/05	10	6.82	2	6.78	6.85	8	3,400	0.24%
2020/06/03	2	6.61	0	0.00	6.61	2	3,330	0.06%
2020/06/01	0	0.00	1	6.60	6.59	-1	3,311	-0.03%
2020/05/29	0	0.00	3	6.64	6.50	-3	3,313	-0.09%
2020/05/27	0	0.00	1	6.65	6.59	-1	3,283	-0.03%
2020/05/26	0	0.00	2.6	6.59	6.61	-2.6	3,299	-0.08%
2020/05/25	0	0.00	1	6.55	6.53	-1	3,299	-0.03%
2020/05/22	15	6.68	2.7	6.67	6.68	12.3	3,282	0.38%
2020/05/21	0	0.00	17.3	6.78	6.83	-17.3	3,236	-0.54%
2020/05/20	0	0.00	32	6.45	6.40	-32	3,117	-1.03%
2020/05/19	0	0.00	5	6.46	6.45	-5	3,125	-0.16%
2020/05/18	7	6.35	0	0.00	6.36	7	3,153	0.22%
2020/05/15	4	6.39	0	0.00	6.32	4	3,201	0.12%
2020/05/14	2	6.43	1	6.40	6.39	1	3,195	0.03%
2020/05/13	0	0.00	1	6.39	6.59	-1	3,177	-0.03%
2020/05/12	0	0.00	10	6.33	6.31	-10	3,173	-0.32%
2020/05/11	1	6.45	0	0.00	6.45	1	3,139	0.03%
2020/05/08	2	6.41	0	0.00	6.37	2	3,119	0.06%
2020/05/07	44	6.39	0	0.00	6.38	44	3,107	1.42%
2020/05/05	1	6.41	0	0.00	6.43	1	3,090	0.03%
2020/05/04	1	6.57	1	6.65	6.57	0	3,036	0.00%
2020/04/30	11	6.75	0	0.00	6.77	11	2,983	0.37%
2020/04/29	0	0.00	16	6.49	6.79	-16	2,847	-0.56%
2020/04/28	0	0.00	43	6.07	6.25	-43	2,604	-1.65%
2020/04/27	0	0.00	12	5.59	5.69	-12	2,507	-0.48%
2020/04/24	1	5.41	0	0.00	5.43	1	2,459	0.04%
2020/04/21	0	0.00	1	5.48	5.40	-1	2,429	-0.04%
2020/04/16	2	5.43	0	0.00	5.41	2	2,311	0.09%
2020/04/14	1	5.41	0	0.00	5.42	1	2,146	0.05%
2020/04/13	0	0.00	5	5.35	5.36	-5	2,122	-0.24%
2020/04/10	0	0.00	4	5.45	5.50	-4	2,095	-0.19%
2020/04/09	2	5.29	0	0.00	5.45	2	2,081	0.10%
2020/04/08	0	0.00	2	5.15	5.24	-2	2,024	-0.10%
2020/04/01	1	5.09	0.1	5.03	5.06	0.9	1,977	0.04%
2020/03/31	0	0.00	60	5.15	5.08	-60	1,968	-3.05%
2020/03/25	3	5.19	0	0.00	5.15	3	1,919	0.16%
2020/03/24	3	5.00	28	4.95	4.97	-25	1,886	-1.33%
2020/03/23	0	0.00	20	4.83	4.89	-20	1,867	-1.07%
2020/03/19	3	4.90	3	4.88	4.73	0	1,814	0.00%
2020/03/18	0	0.00	1	5.18	4.96	-1	1,726	-0.06%
2020/03/17	2	5.01	0	0.00	4.95	2	1,673	0.12%
2020/03/16	3	5.30	0	0.00	5.20	3	1,616	0.19%
2020/03/13	13	5.58	0	0.00	5.68	13	1,559	0.83%
2020/03/12	0	0.00	4	6.35	6.19	-4	1,480	-0.27%
2020/03/11	1	6.67	0	0.00	6.55	1	1,429	0.07%
2020/03/09	5	6.68	0.6	6.58	6.58	4.4	1,399	0.31%
2020/03/06	3	6.83	0	0.00	6.81	3	1,388	0.22%
2020/03/04	1	6.76	36	6.73	6.86	-35	1,474	-2.37%
2020/03/03	0	0.00	2.3	6.79	6.78	-2.3	1,473	-0.16%
2020/02/26	20	6.88	0	0.00	6.85	20	1,428	1.40%
2020/02/25	1	6.89	0	0.00	6.91	1	1,418	0.07%
2020/02/21	3	7.08	1	7.09	7.09	2	1,409	0.14%
2020/02/20	0	0.00	3	7.28	7.14	-3	1,411	-0.21%
2020/02/19	0	0.00	8	7.14	7.21	-8	1,463	-0.55%
2020/02/18	5	6.92	28.4	6.93	6.99	-23.4	1,442	-1.62%
2020/02/12	0	0.00	28	6.55	6.53	-28	1,418	-1.98%
2020/02/11	11	6.52	0	0.00	6.47	11	1,415	0.78%
2020/02/06	0	0.00	1	6.66	6.68	-1	1,384	-0.07%
2020/02/05	2	6.51	1	6.52	6.52	1	1,368	0.07%
2020/02/04	4	6.41	0	0.00	6.49	4	1,359	0.29%
2020/02/03	3	6.40	9.1	6.45	6.46	-6.1	1,344	-0.46%
2020/01/31	2	6.50	1	6.76	6.77	1	1,323	0.08%
2020/01/30	1	6.84	31	6.85	6.67	-30	1,298	-2.31%
2020/01/20	2	7.20	0	0.00	7.18	2	1,228	0.16%
2020/01/16	0	0.00	37.4	7.27	7.27	-37.4	1,205	-3.10%
2020/01/15	2	7.21	0	0.00	7.25	2	1,203	0.17%
2020/01/14	4	7.21	0	0.00	7.22	4	1,213	0.33%
2020/01/13	2	7.23	0	0.00	7.22	2	1,214	0.16%
2020/01/10	4	7.21	0	0.00	7.23	4	1,220	0.33%
2020/01/08	7	7.22	1	7.26	7.20	6	1,231	0.49%
2020/01/07	0	0.00	2	7.28	7.28	-2	1,238	-0.16%
2020/01/06	0	0.00	5	7.31	7.26	-5	1,267	-0.39%
2020/01/03	1	7.26	3	7.29	7.32	-2	1,281	-0.16%
2019/12/30	1	7.21	5	7.21	7.20	-4	1,267	-0.32%
2019/12/27	8	7.22	0	0.00	7.20	8	1,283	0.62%
2019/12/26	0	0.00	50	7.26	7.23	-50	1,284	-3.89%
2019/12/25	6	7.22	0	0.00	7.24	6	1,294	0.46%
2019/12/24	5	7.24	11.7	7.23	7.23	-6.7	1,313	-0.51%
2019/12/23	2	7.25	4.9	7.24	7.24	-2.9	1,329	-0.22%
2019/12/20	0	0.00	2	7.35	7.23	-2	1,330	-0.15%
2019/12/19	1	7.34	0	0.00	7.31	1	1,311	0.08%
2019/12/18	2	7.32	2	7.36	7.37	0	1,312	0.00%
2019/12/17	1	7.27	0	0.00	7.31	1	1,309	0.08%
2019/12/16	4	7.28	0.5	7.21	7.26	3.5	1,307	0.26%
2019/12/13	5	7.27	0	0.00	7.26	5	1,315	0.38%
2019/12/12	2	7.28	3	7.27	7.27	-1	1,327	-0.08%
2019/12/11	2	7.31	0.3	7.23	7.28	1.7	1,324	0.13%
2019/12/10	5	7.31	0	0.00	7.30	5	1,325	0.38%
2019/12/06	2	7.32	0	0.00	7.29	2	1,330	0.15%
2019/12/04	0	0.00	1	7.47	7.49	-1	1,317	-0.08%
2019/12/03	0	0.00	1	7.49	7.50	-1	1,315	-0.08%
2019/12/02	0	0.00	2	7.41	7.52	-2	1,310	-0.15%
2019/11/29	0	0.00	4	7.22	7.29	-4	1,256	-0.32%
2019/11/28	1	7.01	0	0.00	7.09	1	1,212	0.08%
2019/11/27	1	7.04	0	0.00	7.10	1	1,206	0.08%
2019/11/26	1	7.04	2	7.08	7.05	-1	1,203	-0.08%
2019/11/25	2	7.05	23.4	7.06	7.06	-21.4	1,186	-1.80%
2019/11/22	0.5	7.00	1	7.02	7.05	-0.5	1,190	-0.04%
2019/11/20	7	7.00	0	0.00	7.03	7	1,195	0.59%
2019/11/18	80	7.00	0	0.00	7.07	80	1,194	6.70%
2019/11/15	12.5	7.22	0	0.00	7.22	12.5	1,151	1.09%
2019/11/14	1	7.30	2	7.37	7.33	-1	1,134	-0.09%
2019/11/13	1	7.45	0	0.00	7.45	1	1,120	0.09%
2019/11/12	0	0.00	2	7.50	7.48	-2	1,160	-0.17%
2019/11/06	0	0.00	10	7.57	7.57	-10	1,231	-0.81%
2019/11/05	1	7.59	0	0.00	7.58	1	1,237	0.08%
2019/11/04	2	7.60	0	0.00	7.59	2	1,248	0.16%
2019/11/01	4	7.58	0	0.00	7.59	4	1,267	0.32%
2019/10/23	0	0.00	1	7.79	7.72	-1	1,412	-0.07%
2019/10/22	20	7.77	0	0.00	7.75	20	1,456	1.37%
2019/10/17	1	7.65	0	0.00	7.63	1	1,805	0.06%
2019/10/14	0	0.00	1	7.64	7.60	-1	2,088	-0.05%
2019/10/09	10	7.50	0	0.00	7.48	10	2,077	0.48%
2019/10/08	0	0.00	0.2	7.53	7.55	-0.2	2,078	-0.01%
2019/10/04	8	7.70	2.5	7.68	7.68	5.5	2,142	0.25%
2019/10/03	2	7.65	0	0.00	7.65	2	2,144	0.09%
2019/09/24	1	7.91	0	0.00	7.90	1	2,362	0.04%
2019/09/17	10	7.97	0	0.00	7.88	10	2,358	0.42%
2019/09/12	0	0.00	1	8.02	8.02	-1	2,368	-0.04%
2019/09/11	1	7.99	0	0.00	7.96	1	2,389	0.04%
2019/09/09	1	8.01	0	0.00	8.01	1	2,410	0.04%
2019/09/05	3	8.05	0	0.00	8.04	3	2,440	0.12%
2019/09/04	1	8.01	0	0.00	8.05	1	2,436	0.04%
2019/09/03	1	8.08	0	0.00	8.04	1	2,436	0.04%
2019/09/02	2	8.02	26	8.00	8.03	-24	2,438	-0.98%
2019/08/30	0	0.00	2	8.00	7.96	-2	2,441	-0.08%
2019/08/29	30	7.89	0	0.00	7.92	30	2,435	1.23%
2019/08/28	1	7.90	4	7.88	7.89	-3	2,434	-0.12%
2019/08/27	2	7.91	0	0.00	7.86	2	2,442	0.08%
2019/08/26	1	7.88	0	0.00	7.88	1	2,448	0.04%
2019/08/21	1	7.95	0	0.00	8.00	1	2,453	0.04%
2019/08/20	1	8.01	0	0.00	7.97	1	2,434	0.04%
2019/08/19	3	8.03	0	0.00	8.04	3	2,408	0.12%
2019/08/16	0	0.00	1	8.06	8.10	-1	2,397	-0.04%
2019/08/15	1	7.84	0	0.00	7.90	1	2,386	0.04%
2019/08/14	10	8.10	0	0.00	8.05	10	2,376	0.42%
2019/08/13	3	8.27	20	8.35	8.17	-17	2,333	-0.73%
2019/08/12	64	8.46	132	8.42	8.43	-68	2,369	-2.87%	大賣/
2019/08/08	2	8.40	0	0.00	8.45	2	2,410	0.08%
2019/08/07	0	0.00	3	8.47	8.37	-3	2,421	-0.12%
2019/08/06	1	8.13	2	8.34	8.37	-1	2,422	-0.04%
2019/08/02	20	8.49	0	0.00	8.48	20	2,406	0.83%
2019/07/31	2	8.76	0	0.00	8.73	2	2,384	0.08%
2019/07/30	0	0.00	1	8.93	8.86	-1	2,385	-0.04%
2019/07/26	2	8.86	0	0.00	8.94	2	2,375	0.08%
2019/07/23	0	0.00	18	9.20	8.98	-18	2,286	-0.79%
2019/07/22	0	0.00	10	9.17	9.16	-10	2,207	-0.45%
2019/07/19	0	0.00	20.4	9.08	9.09	-20.4	2,070	-0.98%
2019/07/17	0	0.00	2	8.98	9.00	-2	1,826	-0.11%
2019/07/16	0	0.00	9	8.80	8.89	-9	1,783	-0.50%
2019/07/15	1	8.62	4	8.75	8.68	-3	1,710	-0.18%
2019/07/12	0	0.00	2	8.70	8.70	-2	1,705	-0.12%
2019/07/11	0	0.00	45	8.73	8.72	-45	1,722	-2.61%
2019/07/10	1	8.40	0	0.00	8.45	1	1,672	0.06%
2019/07/09	1	8.38	0	0.00	8.40	1	1,698	0.06%
2019/07/08	1	8.39	0	0.00	8.45	1	1,714	0.06%
2019/07/05	0	0.00	4	8.65	8.51	-4	1,706	-0.23%
2019/07/04	0	0.00	51	8.43	8.54	-51	1,629	-3.13%
2019/07/03	1	8.20	0	0.00	8.17	1	1,525	0.07%
2019/07/01	0	0.00	1	8.27	8.16	-1	1,542	-0.06%
2019/06/28	0	0.00	2	8.17	8.16	-2	1,535	-0.13%
2019/06/27	0	0.00	13	8.17	8.14	-13	1,542	-0.84%
2019/06/26	1	8.12	5	8.10	8.15	-4	1,546	-0.26%
2019/06/25	0	0.00	4	8.19	8.15	-4	1,554	-0.26%
2019/06/24	0	0.00	17	8.21	8.21	-17	1,573	-1.08%
2019/06/20	2	8.24	0	0.00	8.25	2	1,595	0.13%
2019/06/19	0	0.00	8	8.17	8.17	-8	1,594	-0.50%
2019/06/18	0	0.00	8	8.17	8.11	-8	1,583	-0.51%
2019/06/14	0	0.00	4	8.04	8.09	-4	1,586	-0.25%
2019/06/10	10	7.98	0	0.00	7.97	10	1,599	0.63%
2019/06/06	0	0.00	1	7.99	7.97	-1	1,620	-0.06%
2019/06/03	2	8.05	0	0.00	8.03	2	1,623	0.12%
2019/05/31	5	8.08	38.4	8.05	8.13	-33.4	1,629	-2.05%
2019/05/30	23	8.00	5	8.00	8.01	18	1,641	1.10%
2019/05/29	3	8.03	7	8.01	8.01	-4	1,654	-0.24%
2019/05/28	0	0.00	4	8.01	8.06	-4	1,708	-0.23%
2019/05/27	1	8.05	0	0.00	8.01	1	1,755	0.06%
2019/05/24	0	0.00	10	8.08	8.04	-10	1,814	-0.55%
2019/05/22	0	0.00	1	8.23	8.20	-1	1,899	-0.05%
2019/05/21	1	8.06	11	8.15	8.20	-10	1,900	-0.53%
2019/05/17	10	7.92	0	0.00	7.96	10	1,875	0.53%
2019/05/15	1	8.30	4	8.33	8.30	-3	1,768	-0.17%
2019/05/14	3	8.30	10	8.30	8.30	-7	1,757	-0.40%
2019/05/09	2	8.65	0	0.00	8.52	2	1,761	0.11%
2019/05/08	10	8.62	0	0.00	8.64	10	1,758	0.57%
2019/05/07	2	8.76	0	0.00	8.70	2	1,759	0.11%
2019/05/06	4	8.80	0	0.00	8.74	4	1,741	0.23%
2019/05/03	0	0.00	2	8.96	8.90	-2	1,735	-0.12%
2019/05/02	0	0.00	2	8.87	8.87	-2	1,722	-0.12%
2019/04/24	2	8.87	15	8.86	8.81	-13	1,721	-0.75%
2019/04/23	12	8.87	0.7	8.85	8.90	11.3	1,724	0.66%
2019/04/22	22	8.99	6.5	9.00	8.93	15.5	1,732	0.89%
2019/04/19	0	0.00	2	8.90	8.89	-2	1,700	-0.12%
2019/04/18	0	0.00	2	8.88	8.81	-2	1,685	-0.12%
2019/04/17	2	8.84	0	0.00	8.90	2	1,683	0.12%
2019/04/15	0	0.00	12	8.84	8.83	-12	1,638	-0.73%
2019/04/12	0	0.00	4.7	8.75	8.73	-4.7	1,626	-0.29%
2019/04/11	10	8.81	12	8.79	8.75	-2	1,619	-0.12%
2019/04/10	2	8.67	0	0.00	8.68	2	1,614	0.12%
2019/04/08	2	8.66	2	8.75	8.70	0	1,657	0.00%
2019/03/29	0	0.00	1	8.68	8.65	-1	1,651	-0.06%
2019/03/27	20	8.58	4	8.60	8.58	16	1,704	0.94%
2019/03/26	11	8.66	0	0.00	8.63	11	1,731	0.64%
2019/03/25	5	8.76	0	0.00	8.66	5	1,799	0.28%
2019/03/21	0	0.00	5	8.81	8.83	-5	1,907	-0.26%
2019/03/18	10	8.81	17	8.79	8.82	-7	1,990	-0.35%
2019/03/15	6	8.82	0	0.00	8.80	6	1,996	0.30%
2019/03/14	5	8.94	0	0.00	8.87	5	1,984	0.25%
2019/03/13	2	8.92	0	0.00	8.92	2	2,017	0.10%
2019/03/08	0	0.00	4	8.97	8.96	-4	2,188	-0.18%
2019/03/04	0	0.00	14.3	9.23	9.24	-14.3	2,398	-0.60%
2019/02/27	0	0.00	7	9.22	9.23	-7	2,427	-0.29%
2019/02/26	0	0.00	2	9.25	9.19	-2	2,388	-0.08%
2019/02/25	0	0.00	10	9.05	9.12	-10	2,357	-0.42%
2019/02/22	20	9.01	12	8.96	8.95	8	2,319	0.34%
2019/02/21	0	0.00	6	8.90	8.95	-6	2,249	-0.27%
2019/02/14	2	8.81	0	0.00	8.82	2	2,299	0.09%
2019/02/13	2	8.88	0	0.00	8.83	2	2,304	0.09%
2019/02/12	2	8.81	0	0.00	8.86	2	2,333	0.09%
2019/02/11	0	0.00	2	8.98	8.81	-2	2,383	-0.08%
2019/01/30	2	8.94	0	0.00	8.94	2	2,387	0.08%
2019/01/28	0	0.00	4	9.00	8.99	-4	2,422	-0.17%
2019/01/25	10	8.95	0	0.00	8.96	10	2,446	0.41%
2019/01/23	2	8.85	0	0.00	8.89	2	2,517	0.08%
2019/01/22	8	8.89	0	0.00	8.89	8	2,563	0.31%
2019/01/21	0	0.00	1	8.91	8.88	-1	2,596	-0.04%
2019/01/17	0	0.00	1	8.77	8.75	-1	2,644	-0.04%
2019/01/14	1	8.75	5	8.69	8.68	-4	2,796	-0.14%
2019/01/10	0	0.00	1	8.88	8.86	-1	3,017	-0.03%
2019/01/08	0	0.00	1	8.75	8.80	-1	3,044	-0.03%
2019/01/07	1	8.66	0	0.00	8.70	1	3,062	0.03%
2019/01/04	1	8.57	7.3	8.57	8.60	-6.3	3,150	-0.20%
2018/12/27	20	8.81	0	0.00	8.75	20	3,225	0.62%
2018/12/25	1	8.81	0	0.00	8.72	1	3,179	0.03%
2018/12/22	5	9.00	0	0.00	8.99	5	3,154	0.16%
2018/12/21	2	9.02	1	9.01	9.11	1	3,167	0.03%
2018/12/20	2	9.30	5	9.30	9.12	-3	3,201	-0.09%
2018/12/19	15	9.24	0	0.00	9.30	15	3,175	0.47%
2018/12/18	0	0.00	0	9.17	9.21	0	3,158	0.00%
2018/12/17	10	9.28	8	9.19	9.41	2	3,083	0.06%
2018/12/14	0	0.00	14	8.99	8.99	-14	2,956	-0.47%
2018/12/13	5	9.10	2	9.05	9.00	3	2,963	0.10%
2018/12/11	0	0.00	4	8.94	8.93	-4	2,884	-0.14%
2018/12/10	0	0.00	5	8.63	8.68	-5	2,871	-0.17%
2018/12/07	0	0.00	4	8.92	8.89	-4	2,853	-0.14%
2018/12/06	2	8.80	16	8.97	8.82	-14	2,845	-0.49%
2018/12/05	8	9.01	3	8.99	9.00	5	2,831	0.18%
2018/12/04	0	0.00	1	9.01	9.06	-1	2,838	-0.04%
2018/12/03	6	8.86	2	9.16	9.00	4	2,786	0.14%
2018/11/30	11	8.96	0	0.00	9.04	11	2,686	0.41%
2018/11/29	0	0.00	16.5	9.09	8.94	-16.5	2,650	-0.62%
2018/11/28	5	9.18	11	9.12	9.19	-6	2,597	-0.23%
2018/11/27	0	0.00	34	8.95	9.00	-34	2,525	-1.35%
2018/11/26	0	0.00	10	8.68	8.63	-10	2,460	-0.41%
2018/11/23	0	0.00	0.5	8.39	8.44	-0.5	2,409	-0.02%
2018/11/21	0	0.00	2.3	8.56	8.56	-2.3	2,397	-0.10%
2018/11/16	0	0.00	5	8.37	8.40	-5	2,412	-0.21%
2018/11/14	5	8.27	0	0.00	8.30	5	2,425	0.21%
2018/11/13	0	0.00	2	8.21	8.27	-2	2,442	-0.08%
2018/11/09	0	0.00	8.2	8.34	8.31	-8.2	2,493	-0.33%
2018/11/08	1	8.41	2	8.39	8.47	-1	2,506	-0.04%
2018/11/07	2	8.30	2	8.31	8.36	0	2,500	0.00%
2018/11/05	1	8.49	0	0.00	8.46	1	2,625	0.04%
2018/11/02	6	8.47	3	8.52	8.45	3	2,611	0.11%
2018/11/01	1	8.43	0	0.00	8.55	1	2,600	0.04%
2018/10/31	1	8.41	22	8.54	8.54	-21	2,594	-0.81%
2018/10/30	1	8.13	4	8.22	8.30	-3	2,581	-0.12%
2018/10/29	14	8.12	0	0.00	8.09	14	2,535	0.55%
2018/10/26	21	8.42	0	0.00	8.35	21	2,524	0.83%
2018/10/25	2	8.36	2	8.45	8.38	0	2,524	0.00%
2018/10/24	12	8.41	2	8.68	8.68	10	2,496	0.40%
2018/10/22	2	8.92	35	8.94	8.90	-33	2,451	-1.35%
2018/10/19	17	8.53	26	8.70	8.72	-9	2,364	-0.38%
2018/10/18	0	0.00	48	8.25	8.37	-48	2,252	-2.13%
2018/10/16	3	7.60	0	0.00	7.47	3	2,206	0.14%
2018/10/15	1	7.43	1	7.55	7.56	0	2,216	0.00%
2018/10/12	6	7.41	0	0.00	7.43	6	2,212	0.27%
2018/10/11	56	7.87	0	0.00	7.58	56	2,146	2.61%
2018/10/09	2	8.39	5	8.40	8.38	-3	2,086	-0.14%
2018/10/08	1	8.40	0	0.00	8.41	1	2,071	0.05%
2018/10/05	16	8.37	1	8.49	8.45	15	2,080	0.72%
2018/10/04	0	0.00	0.5	8.51	8.51	-0.5	2,074	-0.02%
2018/10/03	1.1	8.60	0	0.00	8.59	1.1	2,073	0.05%
2018/09/27	0	0.00	4	8.80	8.82	-4	2,140	-0.19%
2018/09/26	2	8.72	0	0.00	8.65	2	2,083	0.10%
2018/09/25	2	8.67	100	8.66	8.65	-98	2,112	-4.64%
2018/09/18	0	0.00	9	8.75	8.77	-9	2,323	-0.39%
2018/09/17	2	8.77	0	0.00	8.75	2	2,391	0.08%
2018/09/14	2	8.65	2.2	8.83	8.82	-0.2	2,426	-0.01%
2018/09/13	0	0.00	10	8.59	8.59	-10	2,445	-0.41%
2018/09/10	0	0.00	1	8.50	8.45	-1	2,504	-0.04%
2018/09/07	0	0.00	2	8.55	8.60	-2	2,537	-0.08%
2018/09/06	10	8.58	0	0.00	8.56	10	2,577	0.39%
2018/09/04	24	8.73	0	0.00	8.68	24	2,828	0.85%
2018/09/03	10	8.80	2	8.76	8.76	8	2,846	0.28%
2018/08/31	22	8.85	0	0.00	8.84	22	2,925	0.75%
2018/08/30	2.5	8.85	2	8.85	8.85	0.5	3,013	0.02%
2018/08/29	12	8.95	1	8.95	8.91	11	3,118	0.35%
2018/08/28	0	0.00	2	8.86	8.88	-2	3,159	-0.06%
2018/08/27	1	8.82	0.1	8.80	8.82	0.9	3,266	0.03%
2018/08/24	13	8.84	2	8.85	8.85	11	3,323	0.33%
2018/08/23	2	8.80	44	8.96	8.96	-42	3,417	-1.23%
2018/08/22	3	8.80	0	0.00	8.79	3	3,439	0.09%
2018/08/21	2	8.63	4	8.68	8.69	-2	3,508	-0.06%
2018/08/20	1	8.58	2	8.51	8.57	-1	3,630	-0.03%
2018/08/16	1	8.40	0	0.00	8.41	1	3,620	0.03%
2018/08/15	9	8.57	0	0.00	8.50	9	3,623	0.25%
2018/08/14	27	8.59	5	8.63	8.63	22	3,676	0.60%
2018/08/13	19	8.65	301	8.63	8.62	-282	3,732	-7.55%	大賣/鉅額交易
2018/08/10	22	9.15	0.5	9.08	9.08	21.5	3,700	0.58%
2018/08/09	1	9.31	22	9.28	9.27	-21	3,767	-0.56%
2018/08/06	1	9.23	13	9.30	9.27	-12	4,153	-0.29%
2018/08/03	0	0.00	0.6	9.14	9.20	-0.6	4,146	-0.01%
2018/08/02	12	9.14	10.4	9.17	9.13	1.6	4,165	0.04%
2018/08/01	5	9.20	28	9.31	9.28	-23	4,198	-0.55%
2018/07/31	0	0.00	2	9.20	9.18	-2	4,209	-0.05%
2018/07/30	17	9.16	1	9.14	9.14	16	4,315	0.37%
2018/07/27	1	9.23	28.5	9.19	9.19	-27.5	4,328	-0.64%
2018/07/24	0	0.00	26	9.30	9.38	-26	4,492	-0.58%
2018/07/23	0	0.00	2	9.15	9.11	-2	4,512	-0.04%
2018/07/20	2	9.16	9	9.17	9.14	-7	4,520	-0.15%
2018/07/18	3	9.07	0	0.00	9.05	3	4,522	0.07%
2018/07/17	5	8.96	3	9.01	9.01	2	4,532	0.04%
2018/07/16	1	8.98	1	8.99	8.97	0	4,531	0.00%
2018/07/13	3	8.96	1	8.96	8.97	2	4,552	0.04%
2018/07/12	3	9.03	0	0.00	8.94	3	4,549	0.07%
2018/07/10	3	8.85	5	8.85	8.93	-2	4,565	-0.04%
2018/07/09	21	8.76	0	0.00	8.78	21	4,625	0.45%
2018/07/06	4	8.75	7	8.75	8.73	-3	4,603	-0.07%
2018/07/05	0	0.00	1	8.90	8.79	-1	4,609	-0.02%
2018/07/04	7	8.91	0	0.00	8.90	7	4,605	0.15%
2018/07/03	10	9.10	7	8.90	8.90	3	4,620	0.06%
2018/07/02	14	9.06	43	9.10	9.10	-29	4,596	-0.63%
2018/06/29	27	8.85	6	8.93	9.00	21	4,592	0.46%
2018/06/28	10	8.76	1	8.81	8.80	9	4,563	0.20%
2018/06/27	13	9.03	5	8.99	8.98	8	4,560	0.18%
2018/06/26	29	9.07	5	9.23	9.22	24	4,471	0.54%
2018/06/25	0	0.00	3	9.50	9.33	-3	4,410	-0.07%
2018/06/22	0	0.00	1	9.46	9.47	-1	4,403	-0.02%
2018/06/21	3	9.55	0	0.00	9.55	3	4,389	0.07%
2018/06/19	0	0.00	8	9.75	9.78	-8	4,407	-0.18%
2018/06/15	0	0.00	1	9.86	9.76	-1	4,407	-0.02%
2018/06/14	0	0.00	12	9.87	9.89	-12	4,375	-0.27%
2018/06/13	13	9.92	1	9.96	9.79	12	4,379	0.27%
2018/06/12	9	9.71	33	9.86	9.88	-24	4,309	-0.56%
2018/06/11	2	9.55	0	0.00	9.61	2	4,184	0.05%
2018/06/08	11	9.62	12	9.65	9.60	-1	4,190	-0.02%
2018/06/07	2	9.50	0.8	9.61	9.66	1.2	4,138	0.03%
2018/06/06	18	9.44	0	0.00	9.45	18	4,193	0.43%
2018/06/04	0	0.00	3	9.39	9.42	-3	4,124	-0.07%
2018/05/31	1	9.47	10	9.43	9.49	-9	4,053	-0.22%
2018/05/30	5	9.35	6	9.49	9.42	-1	4,056	-0.02%
2018/05/29	42.5	9.58	0	0.00	9.48	42.5	4,162	1.02%
2018/05/28	6	9.48	45	9.63	9.75	-39	4,399	-0.89%
2018/05/25	1	9.36	1	9.38	9.38	0	4,465	0.00%
2018/05/24	7	9.35	1	9.39	9.37	6	4,540	0.13%
2018/05/23	0	0.00	2	9.45	9.41	-2	4,577	-0.04%
2018/05/22	6	9.41	3	9.40	9.42	3	4,581	0.07%
2018/05/21	35	9.19	2	9.19	9.19	33	4,567	0.72%
2018/05/18	7	9.22	11	9.19	9.17	-4	4,578	-0.09%
2018/05/17	42	9.41	8	9.42	9.29	34	4,805	0.71%
2018/05/16	4	9.57	0	0.00	9.50	4	4,906	0.08%
2018/05/15	0	0.00	10	9.63	9.62	-10	4,955	-0.20%
2018/05/14	71	9.55	20	9.65	9.61	51	5,161	0.99%
2018/05/11	1	10.40	0	0.00	10.30	1	4,930	0.02%
2018/05/10	0	0.00	28.9	10.43	10.35	-28.9	4,924	-0.59%
2018/05/09	2	10.48	0	0.00	10.35	2	4,947	0.04%
2018/05/08	1	10.45	0	0.00	10.40	1	4,930	0.02%
2018/05/07	5	10.60	6	10.44	10.40	-1	4,948	-0.02%
2018/05/03	2	10.43	0	0.00	10.40	2	4,871	0.04%
2018/05/02	1	10.35	0	0.00	10.30	1	4,933	0.02%
2018/04/30	10	10.40	8	10.35	10.30	2	5,019	0.04%
2018/04/27	214	10.01	0	0.00	10.05	214	4,992	4.29%	大買/鉅額交易
2018/04/26	0	0.00	1	10.10	10.05	-1	5,030	-0.02%
2018/04/25	2	10.15	0	0.00	10.05	2	5,063	0.04%
2018/04/24	1	10.25	0	0.00	10.10	1	5,118	0.02%
2018/04/20	0	0.00	2	10.40	10.35	-2	5,191	-0.04%
2018/04/19	0.5	10.35	0.5	10.35	10.45	0	5,241	0.00%
2018/04/18	1	10.40	3.5	10.31	10.35	-2.5	5,258	-0.05%
2018/04/13	5	10.44	2	10.55	10.60	3	5,521	0.05%
2018/04/12	12	10.40	3.2	10.38	10.35	8.8	5,621	0.16%
2018/04/11	5	10.43	28	10.41	10.35	-23	5,847	-0.39%
2018/04/10	2	10.35	7	10.33	10.35	-5	5,963	-0.08%
2018/04/03	42	10.40	20	10.40	10.40	22	7,280	0.30%
2018/04/02	5	10.46	0	0.00	10.40	5	7,301	0.07%
2018/03/31	5	10.60	0	0.00	10.55	5	7,542	0.07%
2018/03/30	5	10.40	0	0.00	10.45	5	7,564	0.07%
2018/03/27	1	10.60	0	0.00	10.45	1	7,597	0.01%
2018/03/23	57	10.40	0	0.00	10.40	57	7,683	0.74%
2018/03/22	3	10.78	0	0.00	10.70	3	7,646	0.04%
2018/03/20	0	0.00	19	11.00	10.90	-19	7,639	-0.25%
2018/03/19	3	10.98	3	10.98	10.95	0	7,698	0.00%
2018/03/16	0	0.00	1	10.90	10.80	-1	7,677	-0.01%
2018/03/15	2	10.90	1	10.85	10.85	1	7,682	0.01%
2018/03/12	1	11.00	16.6	11.06	11.20	-15.6	7,844	-0.20%
2018/03/09	0	0.00	3	10.87	10.90	-3	7,874	-0.04%
2018/03/06	20	10.84	5	10.75	10.70	15	8,362	0.18%
2018/03/05	41	10.92	0	0.00	10.90	41	8,755	0.47%
2018/03/02	5	11.10	3.6	11.09	11.05	1.4	8,747	0.02%
2018/03/01	3	10.70	47	11.14	11.30	-44	8,897	-0.49%
2018/02/27	39	10.54	17	10.56	10.40	22	8,617	0.26%
2018/02/26	53	10.17	28	10.15	10.15	25	8,471	0.30%
2018/02/23	0	0.00	2.3	10.15	10.15	-2.3	8,441	-0.03%
2018/02/22	5	10.25	0	0.00	10.15	5	8,455	0.06%
2018/02/21	1	10.00	1	10.20	10.15	0	8,486	0.00%
2018/02/12	0.8	9.83	1	9.92	9.82	-0.2	8,456	0.00%
2018/02/09	155	9.65	5	9.80	9.80	150	8,411	1.78%	大買/鉅額交易
2018/02/08	34	10.36	0	0.00	10.20	34	8,147	0.42%
2018/02/07	12	10.73	3	10.90	10.55	9	8,001	0.11%
2018/02/06	22	10.69	200	11.00	10.60	-178	7,923	-2.25%	大賣/鉅額交易
2018/02/05	26	11.38	3	11.35	11.40	23	7,757	0.30%
2018/02/02	1	11.60	0	0.00	11.55	1	7,902	0.01%
2018/01/31	10	11.60	0	0.00	11.60	10	7,987	0.13%
2018/01/30	2	11.55	1	11.70	11.60	1	7,993	0.01%
2018/01/29	100	11.65	1.7	11.69	11.70	98.3	8,041	1.22%
2018/01/26	0	0.00	3	11.72	11.70	-3	8,103	-0.04%
2018/01/24	0	0.00	2	11.90	11.90	-2	8,221	-0.02%
2018/01/23	12	11.60	0.1	11.60	11.60	11.9	8,132	0.15%
2018/01/22	1	11.75	2	11.80	11.75	-1	8,333	-0.01%
2018/01/19	2	11.85	0	0.00	11.80	2	8,295	0.02%
2018/01/18	100	11.85	0	0.00	11.90	100	8,265	1.21%
2018/01/17	3	11.85	3	11.95	11.90	0	8,348	0.00%
2018/01/16	0	0.00	84	12.00	11.95	-84	8,434	-1.00%
2018/01/15	1	12.20	16	12.20	12.00	-15	8,478	-0.18%
2018/01/11	60	11.93	0	0.00	11.90	60	8,509	0.71%
2018/01/10	2	12.00	0.6	12.00	12.00	1.4	8,512	0.02%
2018/01/05	56	12.40	7	12.31	12.30	49	8,333	0.59%
2018/01/04	25	12.10	0.4	12.10	12.15	24.6	8,213	0.30%
2018/01/03	3	12.40	5	12.19	12.15	-2	8,162	-0.02%
2018/01/02	111	12.19	126	12.43	12.40	-15	8,047	-0.19%	大買/大賣/