一詮 (2486)-新光券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
17,779張
產業
上市光電類股
460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

一詮 (2486)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/19	238.9	67.52	200.7	67.69	67.80	38.2	29,419	0.13%	大買/大賣/
2024/04/18	200.4	70.01	200	70.42	69.40	0.4	30,545	0.00%	大買/大賣/
2024/04/17	269.3	70.62	263	70.66	70.10	6.3	30,763	0.02%	大買/大賣/
2024/04/16	401.8	69.43	471.7	69.43	69.90	-69.9	30,502	-0.23%	大買/大賣/
2024/04/15	342.2	72.18	357.2	72.23	71.80	-15	30,271	-0.05%	大買/大賣/
2024/04/12	425.6	73.19	381.4	72.98	73.60	44.2	30,325	0.15%	大買/大賣/
2024/04/11	287.1	71.21	308.1	71.20	71.40	-21	30,219	-0.07%	大買/大賣/
2024/04/10	615	71.84	648	71.45	70.60	-33	30,546	-0.11%	大買/大賣/
2024/04/09	953.7	74.65	793.9	74.60	74.00	159.8	30,654	0.52%	大買/大賣/鉅額交易
2024/04/08	895.9	71.91	930.6	72.09	75.00	-34.6	30,807	-0.11%	大買/大賣/
2024/04/03	1,472.8	72.95	1,626	73.67	70.90	-153.2	30,316	-0.51%	大買/大賣/鉅額交易
2024/04/02	560.4	70.08	639.8	70.71	72.60	-79.4	28,227	-0.28%	大買/大賣/
2024/04/01	195	65.32	418.7	65.33	66.00	-223.7	27,024	-0.83%	大買/大賣/鉅額交易
2024/03/29	303.4	60.16	311.2	60.21	60.00	-7.8	26,376	-0.03%	大買/大賣/
2024/03/28	187.3	59.26	154.1	59.15	58.60	33.1	26,121	0.13%	大買/大賣/
2024/03/27	303.2	60.39	424.1	60.62	59.00	-120.9	25,960	-0.47%	大買/大賣/鉅額交易
2024/03/26	462.8	62.35	603.3	61.52	60.10	-140.6	25,720	-0.55%	大買/大賣/鉅額交易
2024/03/25	644.1	64.48	720.1	63.97	64.20	-76	25,064	-0.30%	大買/大賣/
2024/03/22	1,078.2	60.21	873.1	59.82	59.30	205.1	24,351	0.84%	大買/大賣/鉅額交易
2024/03/21	601	58.41	663.1	58.56	59.40	-62.1	23,600	-0.26%	大買/大賣/
2024/03/20	318.1	54.84	410.2	54.79	55.60	-92.1	22,593	-0.41%	大買/大賣/
2024/03/19	660	55.46	513.2	55.49	54.70	146.9	22,288	0.66%	大買/大賣/鉅額交易
2024/03/18	1,456.9	57.72	836.7	57.44	54.50	620.1	21,639	2.87%	大買/大賣/鉅額交易
2024/03/15	362.2	54.89	546	54.67	54.40	-183.8	20,156	-0.91%	大買/大賣/鉅額交易
2024/03/14	316.2	54.10	326.4	54.63	54.80	-10.2	19,623	-0.05%	大買/大賣/
2024/03/13	354.6	54.08	462.2	54.04	53.90	-107.6	19,181	-0.56%	大買/大賣/鉅額交易
2024/03/12	280.4	53.47	439.7	53.13	53.30	-159.3	18,669	-0.85%	大買/大賣/鉅額交易
2024/03/11	249.2	51.50	183.5	51.57	51.40	65.7	18,225	0.36%	大買/大賣/
2024/03/08	256.4	50.29	295.8	50.26	49.50	-39.4	18,052	-0.22%	大買/大賣/
2024/03/07	645.7	52.67	518.6	52.16	50.10	127.1	17,829	0.71%	大買/大賣/鉅額交易
2024/03/06	506.5	53.07	552	53.02	54.10	-45.5	17,048	-0.27%	大買/大賣/
2024/03/05	141.4	49.71	114.1	49.67	49.70	27.2	16,280	0.17%	大買/大賣/
2024/03/04	74.1	51.02	73	51.13	50.90	1.1	16,170	0.01%
2024/03/01	196.1	51.09	301.4	51.16	51.10	-105.3	16,019	-0.66%	大買/大賣/鉅額交易
2024/02/29	30.3	49.03	50	49.26	49.30	-19.7	15,756	-0.13%
2024/02/27	183.1	49.76	99	49.91	48.85	84.1	15,780	0.53%	大買/
2024/02/26	86.1	49.60	164.3	49.91	50.50	-78.2	15,679	-0.50%	大賣/
2024/02/23	136.2	48.99	207.9	48.54	48.30	-71.6	15,553	-0.46%	大買/大賣/
2024/02/22	240	49.76	101	49.93	49.70	139	15,487	0.90%	大買/大賣/鉅額交易
2024/02/21	75	50.24	72	50.29	50.30	3	15,443	0.02%
2024/02/20	59	50.25	54	50.35	49.70	5	15,406	0.03%
2024/02/19	70.2	50.51	109.2	50.57	50.50	-39.1	15,409	-0.25%	大賣/
2024/02/16	312.2	51.33	229.2	51.37	51.20	82.9	15,423	0.54%	大買/大賣/
2024/02/15	90.3	49.72	79.3	49.76	49.95	11	15,119	0.07%
2024/02/05	80.2	48.28	101.4	48.63	48.75	-21.2	15,124	-0.14%	大賣/
2024/02/02	180.2	49.15	183.1	48.82	48.35	-2.9	15,193	-0.02%	大買/大賣/
2024/02/01	318.4	50.61	308.3	50.16	49.30	10.1	15,288	0.07%	大買/大賣/
2024/01/31	204.2	49.50	72.1	49.48	49.70	132.1	15,344	0.86%	大買/鉅額交易
2024/01/30	153	49.67	165.5	49.62	49.25	-12.4	15,430	-0.08%	大買/大賣/
2024/01/29	41.2	48.50	37.5	48.64	49.00	3.7	15,637	0.02%
2024/01/26	220.7	48.89	300.2	48.89	48.25	-79.5	15,818	-0.50%	大買/大賣/
2024/01/25	181.8	49.54	64	49.42	49.00	117.7	15,719	0.75%	大買/鉅額交易
2024/01/24	194.5	50.51	252	50.63	50.20	-57.5	15,604	-0.37%	大買/大賣/
2024/01/23	259.3	49.86	471	49.62	49.00	-211.7	15,405	-1.37%	大買/大賣/鉅額交易
2024/01/22	165.8	50.00	133	50.11	49.90	32.8	15,225	0.22%	大買/大賣/
2024/01/19	400.1	50.72	252.3	50.32	49.90	147.8	15,122	0.98%	大買/大賣/鉅額交易
2024/01/18	225.4	51.00	434.4	51.52	51.60	-209	14,838	-1.41%	大買/大賣/鉅額交易
2024/01/17	612.2	51.50	1,713.7	51.48	51.00	-1,101.4	14,582	-7.55%	大買/大賣/鉅額交易
2024/01/16	1,096.7	52.26	595.1	52.03	50.40	501.7	13,819	3.63%	大買/大賣/鉅額交易
2024/01/15	851.1	54.24	751.3	55.15	55.90	99.8	12,722	0.78%	大買/大賣/
2024/01/12	825.5	52.04	965.2	52.10	50.90	-139.7	11,799	-1.18%	大買/大賣/鉅額交易
2024/01/11	458.4	48.12	257.5	48.59	49.55	200.9	10,519	1.91%	大買/大賣/鉅額交易
2024/01/10	45.1	45.10	94	45.17	45.05	-48.9	10,269	-0.48%
2024/01/09	348	45.86	229	45.57	45.10	119	10,376	1.15%	大買/大賣/鉅額交易
2024/01/08	303.4	47.22	1,047	46.95	46.00	-743.6	10,483	-7.09%	大買/大賣/鉅額交易
2024/01/05	322.6	48.10	321	48.12	47.30	1.6	10,358	0.02%	大買/大賣/
2024/01/04	591.6	50.18	501	49.84	49.35	90.6	10,540	0.86%	大買/大賣/
2024/01/03	634.3	51.21	433.3	51.22	52.00	201	10,140	1.98%	大買/大賣/鉅額交易
2024/01/02	892.2	49.27	1,025.8	49.53	51.00	-133.5	10,103	-1.32%	大買/大賣/鉅額交易
2023/12/29	714.7	46.67	482.4	46.50	46.80	232.2	9,701	2.39%	大買/大賣/鉅額交易
2023/12/28	15	43.95	80	44.02	44.00	-65	9,285	-0.70%
2023/12/27	22	43.73	139	43.94	43.60	-117	9,444	-1.24%	大賣/鉅額交易
2023/12/26	23	44.07	7	44.01	43.95	16	9,695	0.17%
2023/12/25	415	44.14	8.1	44.26	44.00	406.9	9,732	4.18%	大買/鉅額交易
2023/12/22	38	44.07	56	44.05	43.80	-18	9,759	-0.18%
2023/12/21	77.1	43.65	59	43.60	44.05	18.1	9,887	0.18%
2023/12/20	19	42.73	36	42.85	42.80	-17	9,886	-0.17%
2023/12/19	36	42.03	47	42.09	42.25	-11	9,970	-0.11%
2023/12/18	42	43.08	16	42.98	42.85	26	10,013	0.26%
2023/12/15	61	44.10	49	44.05	43.65	12	10,135	0.12%
2023/12/14	73	44.92	105	45.22	44.30	-32	10,274	-0.31%	大賣/
2023/12/13	65.3	43.19	66	43.52	43.90	-0.7	10,386	-0.01%
2023/12/12	40.2	44.51	15	44.32	44.25	25.2	11,391	0.22%
2023/12/11	38	45.06	16	45.00	45.00	22	12,822	0.17%
2023/12/08	77	45.84	63	45.88	45.70	14	13,016	0.11%
2023/12/07	33	45.44	56	45.66	45.30	-23	13,000	-0.18%
2023/12/06	34.1	45.07	39.2	45.21	45.00	-5.1	13,099	-0.04%
2023/12/05	33	44.85	46	45.12	44.90	-13	13,523	-0.10%
2023/12/04	53	45.75	132.4	45.70	45.30	-79.4	14,128	-0.56%	大賣/
2023/12/01	55.1	45.65	19.4	45.68	45.75	35.7	14,170	0.25%
2023/11/30	16	46.36	22.6	46.45	46.30	-6.6	14,405	-0.05%
2023/11/29	78.4	46.21	26	46.27	46.15	52.4	14,412	0.36%
2023/11/28	27.1	45.83	18	45.85	45.75	9.1	14,428	0.06%
2023/11/27	26	46.08	49.2	46.21	45.75	-23.2	14,494	-0.16%
2023/11/24	71.2	46.26	56.1	46.20	45.95	15.2	14,466	0.10%
2023/11/22	53.2	45.41	41	45.48	45.50	12.2	14,543	0.08%
2023/11/21	65.3	46.03	37	46.04	45.90	28.3	14,673	0.19%
2023/11/20	48	46.52	28	46.58	46.25	20	14,830	0.14%
2023/11/17	29.2	46.20	19	46.13	46.30	10.2	15,162	0.07%
2023/11/16	68.2	45.89	72.1	46.01	46.30	-3.9	15,143	-0.03%
2023/11/15	210.3	46.86	186	46.77	46.05	24.3	15,082	0.16%	大買/大賣/
2023/11/14	33.2	46.62	57.1	46.66	46.45	-23.8	14,998	-0.16%
2023/11/13	84.4	46.14	60	46.11	45.75	24.4	14,990	0.16%
2023/11/10	156.5	46.51	89.1	46.60	46.50	67.4	14,982	0.45%	大買/
2023/11/09	280.4	48.11	163.5	48.62	47.30	116.9	14,896	0.78%	大買/大賣/鉅額交易
2023/11/08	223	48.65	343.7	49.06	49.05	-120.7	14,720	-0.82%	大買/大賣/鉅額交易
2023/11/07	176.9	47.13	89	47.09	46.80	87.9	14,390	0.61%	大買/
2023/11/06	234.1	49.96	136.4	49.64	48.35	97.7	14,241	0.69%	大買/大賣/
2023/11/03	97.1	49.57	100	49.57	49.55	-2.9	13,912	-0.02%
2023/11/02	84.1	48.73	102	48.83	49.05	-17.9	13,683	-0.13%	大賣/
2023/11/01	36.2	47.37	64	47.51	47.10	-27.8	13,598	-0.20%
2023/10/31	125	48.70	106	48.02	46.35	19	13,518	0.14%	大買/大賣/
2023/10/30	36.2	47.99	70	47.92	48.35	-33.8	13,438	-0.25%
2023/10/27	94	47.03	93	46.80	46.25	1	13,382	0.01%
2023/10/26	88	49.22	59	48.64	48.00	29	13,420	0.22%
2023/10/25	205	49.47	172.1	49.35	49.40	32.9	13,325	0.25%	大買/大賣/
2023/10/24	68	47.12	58	47.19	47.60	10	13,130	0.08%
2023/10/23	62	46.20	150	46.44	46.45	-88	13,146	-0.67%	大賣/
2023/10/20	50	44.93	24.1	45.12	45.00	25.9	13,135	0.20%
2023/10/19	73.2	46.97	100.3	46.57	46.15	-27.1	13,074	-0.21%
2023/10/18	205.1	48.40	179.2	48.34	47.45	25.9	13,062	0.20%	大買/大賣/
2023/10/17	95.2	51.30	127.4	51.28	50.60	-32.1	12,875	-0.25%	大賣/
2023/10/16	320.2	50.27	278.1	51.02	50.90	42.1	12,756	0.33%	大買/大賣/
2023/10/13	144.1	51.31	132	51.38	51.40	12.1	12,606	0.10%	大買/大賣/
2023/10/12	242	52.21	289.9	52.30	52.50	-47.9	12,552	-0.38%	大買/大賣/
2023/10/11	304.2	50.64	252.5	50.64	50.50	51.7	12,174	0.42%	大買/大賣/
2023/10/06	755.3	52.05	491.3	51.70	50.50	264.1	12,164	2.17%	大買/大賣/鉅額交易
2023/10/05	905.6	52.31	590.6	51.78	51.40	315	12,084	2.61%	大買/大賣/鉅額交易
2023/10/04	189	48.87	296.2	49.06	49.40	-107.2	11,750	-0.91%	大買/大賣/鉅額交易
2023/10/03	120	48.82	123.2	48.74	48.40	-3.2	11,819	-0.03%	大買/大賣/
2023/10/02	313.4	47.90	344.8	47.83	48.35	-31.3	11,726	-0.27%	大買/大賣/
2023/09/28	32	46.39	32.3	46.34	46.15	-0.3	11,593	0.00%
2023/09/27	50.2	45.51	46	45.65	46.00	4.2	11,725	0.04%
2023/09/26	150.3	46.39	135.1	46.39	45.70	15.2	11,947	0.13%	大買/大賣/
2023/09/25	64	45.71	42	45.65	45.45	22	11,981	0.18%
2023/09/22	52	44.60	55	44.71	44.80	-3	11,945	-0.02%
2023/09/21	75.2	44.38	42	44.46	44.15	33.2	11,863	0.28%
2023/09/20	108	46.08	60	46.09	45.50	48	11,793	0.41%	大買/
2023/09/19	82.1	47.11	37	47.02	47.10	45.1	11,697	0.39%
2023/09/18	111	48.08	131	47.99	48.15	-20	11,557	-0.17%	大買/大賣/
2023/09/15	893.2	49.75	713.2	49.90	47.90	179.9	11,441	1.57%	大買/大賣/鉅額交易
2023/09/14	730.1	50.93	825.7	51.35	53.20	-95.6	10,444	-0.92%	大買/大賣/
2023/09/13	43	47.62	160.2	48.04	48.45	-117.2	9,008	-1.30%	大賣/鉅額交易
2023/09/12	67	44.19	50.1	44.31	44.05	17	8,883	0.19%
2023/09/11	148.4	45.59	126.2	45.40	44.35	22.1	8,963	0.25%	大買/大賣/
2023/09/08	276.1	47.90	189.1	47.54	47.00	87	8,913	0.98%	大買/大賣/
2023/09/07	477.2	48.46	501.3	48.42	48.85	-24.1	8,574	-0.28%	大買/大賣/
2023/09/06	43.1	46.13	45.3	46.19	46.05	-2.2	8,133	-0.03%
2023/09/05	162.6	44.88	183.4	45.10	46.10	-20.8	8,182	-0.25%	大買/大賣/
2023/09/04	43	42.23	67.5	42.18	42.65	-24.5	8,070	-0.30%
2023/09/01	50	41.26	63	41.59	41.25	-13	8,319	-0.16%
2023/08/31	56	41.22	44.1	41.46	41.30	11.9	8,506	0.14%
2023/08/30	47	42.21	40	42.21	41.95	7	8,949	0.08%
2023/08/29	125.1	42.45	128	42.48	42.50	-3	9,090	-0.03%	大買/大賣/
2023/08/28	37	43.42	43.2	43.83	43.15	-6.2	9,282	-0.07%
2023/08/25	147.1	45.89	51.1	45.42	44.20	96	9,257	1.04%	大買/
2023/08/24	110.1	48.82	97.1	48.84	48.75	13	9,098	0.14%	大買/
2023/08/23	163.4	48.70	134.5	48.68	48.40	28.9	8,930	0.32%	大買/大賣/
2023/08/22	15	46.31	13	46.61	46.60	2	8,575	0.02%
2023/08/21	16.4	47.31	17.1	46.63	46.65	-0.7	8,570	-0.01%
2023/08/18	20.2	47.70	89	47.88	47.25	-68.8	8,572	-0.80%
2023/08/17	30	47.41	24	47.41	47.95	6	8,534	0.07%
2023/08/16	114	47.09	102.4	46.79	46.80	11.6	8,496	0.14%	大買/大賣/
2023/08/15	35.2	46.39	38.1	46.40	46.45	-2.9	8,369	-0.03%
2023/08/14	14.1	44.96	16	44.88	45.00	-1.9	8,299	-0.02%
2023/08/11	52.2	45.01	47	44.97	44.35	5.2	8,253	0.06%
2023/08/10	10	43.55	19	43.30	43.25	-9	8,202	-0.11%
2023/08/09	7	44.51	2	45.30	44.45	5	8,182	0.06%
2023/08/08	18	44.98	16	44.69	44.80	2	8,170	0.02%
2023/08/07	22	45.77	34	45.72	45.90	-12	8,135	-0.15%
2023/08/04	5	43.69	19	43.44	43.60	-14	8,085	-0.17%
2023/08/02	31	44.13	22	43.45	43.30	9	8,081	0.11%
2023/08/01	63	45.66	13	45.27	45.05	50	8,016	0.62%
2023/07/31	64.1	46.96	71.2	47.02	46.30	-7.1	7,996	-0.09%
2023/07/28	17	44.51	25.1	44.73	44.90	-8.1	7,866	-0.10%
2023/07/27	12	44.77	12.1	44.92	44.55	-0.1	7,851	0.00%
2023/07/26	80	44.48	79	44.48	44.35	1	7,847	0.01%
2023/07/25	63.7	46.41	69	46.32	45.00	-5.3	7,784	-0.07%
2023/07/24	55	47.36	19.1	47.54	46.70	35.9	7,761	0.46%
2023/07/21	137.1	47.70	256.3	46.93	48.40	-119.2	7,749	-1.54%	大買/大賣/鉅額交易
2023/07/20	21.1	47.41	31.1	47.41	47.30	-10	7,677	-0.13%
2023/07/19	30	46.98	67	46.99	46.75	-37	7,650	-0.48%
2023/07/18	43.6	47.24	62	47.14	46.75	-18.4	7,647	-0.24%
2023/07/17	137.2	48.95	84	48.48	48.00	53.1	7,571	0.70%	大買/
2023/07/14	56.3	49.53	25.1	49.37	48.95	31.2	7,477	0.42%
2023/07/13	170.1	50.49	221.2	49.97	49.55	-51	7,511	-0.68%	大買/大賣/
2023/07/12	288.5	50.12	466.2	50.42	50.60	-177.7	7,493	-2.37%	大買/大賣/鉅額交易
2023/07/11	489.1	49.25	390.2	49.53	49.95	98.9	6,926	1.43%	大買/大賣/
2023/07/10	317	47.49	127.5	47.39	46.80	189.6	6,432	2.95%	大買/大賣/鉅額交易
2023/07/07	67.1	45.32	39.1	45.81	45.70	28	6,192	0.45%
2023/07/06	107.1	46.26	62	46.43	46.40	45.1	6,143	0.73%	大買/
2023/07/05	110.4	46.51	205.5	46.45	45.25	-95.2	6,025	-1.58%	大買/大賣/
2023/07/04	231.3	45.83	98.1	45.54	45.00	133.2	5,901	2.26%	大買/鉅額交易
2023/07/03	101	46.57	73.9	46.49	48.00	27.1	5,685	0.48%	大買/
2023/06/30	51	43.81	23	43.17	43.85	28	5,504	0.51%
2023/06/29	22	43.20	36	43.15	43.25	-14	5,494	-0.25%
2023/06/28	16	43.09	44.1	43.07	42.85	-28.1	5,512	-0.51%
2023/06/27	42	43.77	70	43.33	43.00	-28	5,512	-0.51%
2023/06/26	32	44.45	66.5	44.41	44.20	-34.5	5,536	-0.62%
2023/06/21	51.4	44.96	31.1	45.38	44.60	20.3	5,589	0.36%
2023/06/20	121.2	44.77	75.1	44.65	44.80	46.1	5,565	0.83%	大買/
2023/06/19	33.2	44.95	20	45.08	45.30	13.2	5,572	0.24%
2023/06/16	73.3	44.27	108	44.62	44.65	-34.7	5,603	-0.62%	大賣/
2023/06/15	47	44.80	84	44.68	44.75	-37	5,546	-0.67%
2023/06/14	52	44.21	44.5	44.09	43.70	7.5	5,482	0.14%
2023/06/13	53	43.30	57	43.44	43.50	-4	5,506	-0.07%
2023/06/12	138	44.45	136	44.35	43.05	2	5,642	0.04%	大買/大賣/
2023/06/09	93.1	43.30	104	42.95	43.50	-10.9	5,563	-0.20%	大賣/
2023/06/08	118.1	42.42	107.1	42.31	42.05	11.1	5,471	0.20%	大買/大賣/
2023/06/07	187	41.73	197.3	41.77	42.15	-10.3	5,451	-0.19%	大買/大賣/
2023/06/06	105	39.99	150.3	39.88	40.45	-45.3	5,737	-0.79%	大買/大賣/
2023/06/05	269.1	39.65	286.6	39.60	39.55	-17.5	5,784	-0.30%	大買/大賣/
2023/06/02	38	35.74	59.5	36.22	37.00	-21.5	5,625	-0.38%
2023/06/01	108	32.88	197	33.11	33.65	-89	5,633	-1.58%	大買/大賣/
2023/05/31	49	30.83	106.5	30.83	30.60	-57.5	5,317	-1.08%	大賣/
2023/05/30	27	30.02	9	30.37	30.00	18	5,256	0.34%
2023/05/29	52	30.39	79.1	30.24	30.15	-27.1	5,232	-0.52%
2023/05/26	10.1	29.53	18	29.60	29.75	-7.9	5,183	-0.15%
2023/05/25	5	29.85	11	29.79	29.65	-6	5,154	-0.12%
2023/05/24	17	29.72	30	29.67	29.60	-13	5,145	-0.25%
2023/05/23	16	29.32	14	29.33	29.40	2	5,125	0.04%
2023/05/22	16	28.78	23	28.75	29.00	-7	5,138	-0.14%
2023/05/19	4	28.11	11	28.05	28.00	-7	5,124	-0.14%
2023/05/18	4	28.24	2	28.20	28.25	2	5,147	0.04%
2023/05/17	3	27.95	4	28.03	28.05	-1	5,266	-0.02%
2023/05/16	16	28.12	6	27.68	27.65	10	5,386	0.19%
2023/05/15	1	27.70	4.3	27.86	27.45	-3.3	5,381	-0.06%
2023/05/12	4	27.49	11.3	27.43	27.80	-7.3	5,398	-0.14%
2023/05/11	13	27.42	5	27.54	27.30	8	5,401	0.15%
2023/05/10	7	28.05	5	28.10	28.05	2	5,400	0.04%
2023/05/09	20	27.49	12	27.65	27.45	8	5,397	0.15%
2023/05/08	2	27.80	22	27.92	27.80	-20	5,413	-0.37%
2023/05/05	20	28.12	9	28.44	27.95	11	5,428	0.20%
2023/05/04	20	28.52	5	28.65	28.30	15	5,442	0.28%
2023/05/03	17	28.92	7	28.96	28.80	10	5,462	0.18%
2023/05/02	4	29.53	22	29.71	29.70	-18	5,472	-0.33%
2023/04/28	28	29.66	14	29.48	29.45	14	5,453	0.26%
2023/04/27	23	29.17	70	28.73	29.10	-47	5,410	-0.87%
2023/04/26	9	27.97	34.2	27.80	28.05	-25.2	5,355	-0.47%
2023/04/25	36	28.84	63.3	28.82	28.35	-27.3	5,324	-0.51%
2023/04/24	10	28.94	11	28.95	28.85	-1	5,304	-0.02%
2023/04/21	29	28.89	47	28.71	28.65	-18	5,301	-0.34%
2023/04/20	63	29.35	47	29.21	28.90	16	5,268	0.30%
2023/04/19	61	29.91	40	29.86	29.95	21	5,285	0.40%
2023/04/18	179.8	30.52	170	30.45	30.45	9.8	5,220	0.19%	大買/大賣/
2023/04/17	164	30.43	110	30.14	31.25	54	5,069	1.07%	大買/大賣/
2023/04/14	11	28.73	82	29.15	29.15	-71	4,862	-1.46%
2023/04/13	74	28.64	106	28.48	28.10	-32	4,808	-0.67%	大賣/
2023/04/12	126	29.24	25	29.20	29.35	101	4,745	2.13%	大買/
2023/04/11	23	28.87	41	29.01	29.10	-18	4,695	-0.38%
2023/04/10	20	28.58	37	28.61	28.50	-17	4,675	-0.36%
2023/04/07	53	28.95	45.4	28.76	28.60	7.6	4,686	0.16%
2023/04/06	40	28.73	67	28.95	29.05	-27	4,650	-0.58%
2023/03/31	18.1	28.31	11	28.43	28.35	7.1	4,604	0.15%
2023/03/30	18	28.37	41.4	28.39	28.30	-23.4	4,605	-0.51%
2023/03/29	51	28.11	75	28.21	27.80	-24	4,613	-0.52%
2023/03/28	69	27.72	72.1	27.69	27.65	-3.1	4,640	-0.07%
2023/03/27	137	28.78	120.2	28.28	27.70	16.8	4,648	0.36%	大買/大賣/
2023/03/24	97	29.16	102	29.27	28.90	-5	4,615	-0.11%	大賣/
2023/03/23	97.4	28.94	72.1	29.05	29.05	25.3	4,729	0.53%
2023/03/22	125.5	28.75	109	28.84	28.75	16.5	4,862	0.34%	大買/大賣/
2023/03/21	94	28.56	98.1	28.47	28.05	-4.1	4,762	-0.09%
2023/03/20	29.1	28.22	60	28.20	28.20	-30.9	4,747	-0.65%
2023/03/17	108	28.08	75	28.02	27.90	33	4,774	0.69%	大買/
2023/03/16	138	28.12	202	28.08	28.05	-64	4,795	-1.33%	大買/大賣/
2023/03/15	311	28.85	248	28.40	27.90	63	4,880	1.29%	大買/大賣/
2023/03/14	264.1	27.81	289.3	27.44	28.10	-25.2	4,904	-0.51%	大買/大賣/
2023/03/13	64	26.48	50	26.69	26.90	14	5,145	0.27%
2023/03/10	94.4	27.15	197.2	27.32	27.30	-102.8	5,340	-1.92%	大賣/鉅額交易
2023/03/09	468.2	29.16	323.2	29.21	28.10	145	5,263	2.75%	大買/大賣/鉅額交易
2023/03/08	235	26.57	228.4	27.16	28.40	6.6	4,756	0.14%	大買/大賣/
2023/03/07	171.1	26.56	165.1	26.34	25.85	6	4,656	0.13%	大買/大賣/
2023/03/06	97	25.14	179.5	25.36	25.75	-82.5	4,875	-1.69%	大賣/
2023/03/03	22	23.56	7	23.57	23.45	15	4,815	0.31%
2023/03/02	1	23.75	13	23.65	23.70	-12	4,890	-0.25%
2023/03/01	5	23.28	17	23.31	23.25	-12	4,915	-0.24%
2023/02/24	18	23.52	9	23.47	23.45	9	4,928	0.18%
2023/02/23	4	23.85	10	23.96	23.95	-6	4,968	-0.12%
2023/02/22	13	23.38	33	23.47	23.60	-20	4,998	-0.40%
2023/02/21	47	23.82	29.3	23.89	23.85	17.8	4,995	0.36%
2023/02/20	37	24.13	61	24.17	24.30	-24	4,979	-0.48%
2023/02/17	33	23.68	33	23.67	23.75	0	4,948	0.00%
2023/02/16	16	23.52	82.4	23.47	23.50	-66.4	4,936	-1.35%
2023/02/15	154.9	23.99	118	23.98	23.55	36.9	4,930	0.75%	大買/大賣/
2023/02/14	129	23.81	93	23.89	24.10	36	4,843	0.74%	大買/
2023/02/13	4	22.45	9	22.53	22.40	-5	4,740	-0.11%
2023/02/10	6.6	22.89	28	22.81	22.60	-21.4	4,739	-0.45%
2023/02/09	18	23.32	26	23.24	23.30	-8	4,721	-0.17%
2023/02/08	7	23.51	14	23.45	23.30	-7	4,711	-0.15%
2023/02/07	14	23.41	2	23.48	23.55	12	4,701	0.26%
2023/02/06	6	23.89	17	23.48	23.25	-11	4,693	-0.23%
2023/02/03	42.1	23.97	11.1	23.79	23.70	31	4,662	0.67%
2023/02/02	27	23.79	27.1	23.67	23.75	-0.1	4,629	0.00%
2023/02/01	37	23.29	24	23.10	23.20	13	4,576	0.28%
2023/01/31	30	22.80	8	22.61	23.05	22	4,529	0.49%
2023/01/30	8.2	21.97	27	22.00	22.05	-18.8	4,495	-0.42%
2023/01/17	22	21.53	22	21.43	21.35	0	4,484	0.00%
2023/01/16	30.1	21.63	10	21.67	21.50	20.1	4,491	0.45%
2023/01/13	16	21.73	12	21.84	21.70	4	4,496	0.09%
2023/01/12	33	22.16	30	22.17	21.85	3	4,489	0.07%
2023/01/11	9	23.04	30	23.23	22.70	-21	4,462	-0.47%
2023/01/10	38.3	23.13	33	23.07	23.15	5.3	4,452	0.12%
2023/01/09	57	23.17	26	23.20	23.15	31	4,439	0.70%
2023/01/06	20	22.57	6	22.54	22.55	14	4,388	0.32%
2023/01/05	2	22.30	10	22.32	22.25	-8	4,403	-0.18%
2023/01/04	1	22.30	16	22.32	22.30	-15	4,389	-0.34%
2023/01/03	11	21.42	22	21.91	22.10	-11	4,385	-0.25%
2022/12/30	19	21.66	17	21.98	21.70	2	4,373	0.05%
2022/12/29	14	21.51	18	21.61	21.60	-4	4,371	-0.09%
2022/12/28	13	22.05	6	22.27	21.80	7	4,370	0.16%
2022/12/27	3.1	22.39	29	22.43	22.35	-25.9	4,356	-0.59%
2022/12/26	7.1	21.50	17	21.88	21.95	-10	4,335	-0.23%
2022/12/23	26	20.93	64	21.38	21.55	-38	4,329	-0.88%
2022/12/22	45	21.74	18	21.74	21.60	27	4,332	0.62%
2022/12/21	37	21.61	30	21.76	21.50	7	4,337	0.16%
2022/12/20	45	21.86	117	21.91	21.45	-72	4,334	-1.66%	大賣/
2022/12/19	56	22.79	27	22.73	22.45	29	4,302	0.67%
2022/12/16	55	23.35	66	23.23	23.00	-11	4,272	-0.26%
2022/12/15	112.1	24.32	111	24.30	24.05	1.1	4,229	0.03%	大買/大賣/
2022/12/14	156.2	23.92	128	23.79	24.40	28.2	4,023	0.70%	大買/大賣/
2022/12/13	22	22.32	28	22.36	22.20	-6	3,794	-0.16%
2022/12/12	73	22.37	78	22.39	22.25	-5	3,771	-0.13%
2022/12/09	97.2	23.86	48	23.67	23.25	49.2	3,713	1.33%
2022/12/08	134	23.68	135	23.72	23.70	-1	3,641	-0.03%	大買/大賣/
2022/12/07	136	24.38	352	24.12	23.45	-216	3,550	-6.08%	大買/大賣/鉅額交易
2022/12/06	354	25.98	286	25.89	25.55	68	3,347	2.03%	大買/大賣/
2022/12/05	781	25.65	709	25.73	25.80	72	3,106	2.32%	大買/大賣/
2022/12/02	570	23.69	669	23.14	24.10	-99	2,790	-3.55%	大買/大賣/
2022/12/01	60	22.56	47	22.55	22.35	13	2,547	0.51%
2022/11/30	63	22.32	67	22.36	22.35	-4	2,519	-0.16%
2022/11/29	146	22.37	113	22.45	22.65	33	2,491	1.32%	大買/大賣/
2022/11/28	382	22.31	267	22.26	22.85	115	2,309	4.98%	大買/大賣/鉅額交易
2022/11/25	75	20.62	94.1	20.64	21.05	-19.1	1,729	-1.10%
2022/11/24	42	19.29	173	19.11	19.15	-131	1,585	-8.26%	大賣/鉅額交易
2022/11/23	93	18.59	98	18.81	18.30	-5	1,498	-0.33%
2022/11/22	88	18.39	37	18.39	18.15	51	1,474	3.46%
2022/11/21	163	19.13	70.1	18.93	18.80	92.9	1,461	6.36%	大買/
2022/11/18	27	19.82	38	19.92	19.90	-11	1,412	-0.78%
2022/11/17	11	19.08	21	19.29	19.25	-10	1,372	-0.73%
2022/11/16	2	19.03	28	19.09	19.00	-26	1,360	-1.91%
2022/11/15	8.1	19.01	18	19.08	19.00	-9.9	1,353	-0.73%
2022/11/14	4	18.67	26	18.76	18.80	-22	1,344	-1.64%
2022/11/11	25.1	18.62	9	18.83	18.20	16.1	1,342	1.20%
2022/11/10	25	18.66	11	18.76	18.35	14	1,327	1.05%
2022/11/09	35	18.36	60	18.23	18.60	-25	1,307	-1.91%
2022/11/08	32	17.90	17	18.16	17.60	15	1,353	1.11%
2022/11/07	2	18.10	0	0.00	18.05	2	1,428	0.14%
2022/11/04	2	17.65	0	0.00	17.75	2	1,430	0.14%
2022/11/03	4	17.50	7	17.45	17.50	-3	1,429	-0.21%
2022/11/02	9	17.37	10	17.57	17.70	-1	1,432	-0.07%
2022/11/01	2	17.05	4	17.01	17.20	-2	1,430	-0.14%
2022/10/31	5	16.61	28	16.79	16.75	-23	1,441	-1.60%
2022/10/28	54	16.47	22	16.45	16.35	32	1,455	2.20%
2022/10/27	0	16.85	16	16.82	16.80	-16	1,468	-1.09%
2022/10/26	14.1	16.50	11	16.50	16.35	3.1	1,482	0.21%
2022/10/25	12	16.79	4	16.80	16.60	8	1,495	0.54%
2022/10/24	21	17.26	26	16.97	16.95	-5	1,498	-0.33%
2022/10/21	99	16.58	79	16.38	16.25	20	1,489	1.34%
2022/10/20	103	16.83	79	16.88	16.80	24	1,480	1.62%	大買/
2022/10/19	39.2	17.11	36	17.17	17.00	3.2	1,479	0.22%
2022/10/18	41	17.16	12	17.31	17.00	29	1,475	1.97%
2022/10/17	39	16.69	44	16.94	17.25	-5	1,475	-0.34%
2022/10/14	29	17.33	56	17.16	17.00	-27	1,473	-1.83%
2022/10/13	101	17.09	78	16.62	16.25	23	1,465	1.57%	大買/
2022/10/12	63	17.84	30	17.93	17.80	33	1,440	2.29%
2022/10/11	47	18.32	9	18.22	17.95	38	1,441	2.64%
2022/10/07	29	19.44	38	19.40	19.30	-9	1,438	-0.63%
2022/10/06	41	19.28	67	19.37	19.30	-26	1,447	-1.80%
2022/10/05	66.1	19.24	7	19.13	19.10	59.1	1,450	4.08%
2022/10/04	39	19.27	29	19.31	19.25	10	1,461	0.68%
2022/10/03	14	18.57	24	18.82	18.85	-10	1,456	-0.69%
2022/09/30	36	17.97	43	18.32	18.50	-7	1,466	-0.48%
2022/09/29	40	18.40	29	18.65	18.20	11	1,473	0.75%
2022/09/28	65.2	18.58	31.2	18.54	18.10	34	1,471	2.31%
2022/09/27	18	19.39	16	19.38	19.45	2	1,460	0.14%
2022/09/26	53	19.46	35	19.04	18.85	18	1,475	1.22%
2022/09/23	8	20.39	9	20.51	20.35	-1	1,501	-0.07%
2022/09/22	17	20.20	13	20.47	20.30	4	1,511	0.26%
2022/09/21	19	20.86	28	20.68	20.75	-9	1,496	-0.60%
2022/09/20	15	21.19	7	21.41	21.15	8	1,490	0.54%
2022/09/19	18	21.33	9	21.24	21.15	9	1,499	0.60%
2022/09/16	6	21.78	6	21.83	21.70	0	1,496	0.00%
2022/09/15	4	22.28	7	22.38	22.20	-3	1,510	-0.20%
2022/09/14	7	21.88	7	22.05	22.45	0	1,524	0.00%
2022/09/13	10	22.44	9	22.48	22.35	1	1,543	0.06%
2022/09/12	31	22.02	47	22.28	22.50	-16	1,566	-1.02%
2022/09/08	49	21.95	58	21.85	21.70	-9	1,564	-0.58%
2022/09/07	51.5	21.37	36	21.55	21.00	15.5	1,518	1.02%
2022/09/06	34	22.42	56	22.60	22.00	-22	1,492	-1.47%
2022/09/05	47.5	22.71	27	22.47	21.95	20.5	1,447	1.42%
2022/09/02	9	24.06	10	24.24	24.00	-1	1,401	-0.07%
2022/09/01	25	24.32	8	24.37	24.15	17	1,395	1.22%
2022/08/31	6	24.50	6	24.78	24.80	0	1,379	0.00%
2022/08/30	8	24.76	4.8	24.82	24.70	3.2	1,371	0.23%
2022/08/29	13	24.69	5	24.69	24.60	8	1,365	0.59%
2022/08/26	0	25.75	8	25.95	25.60	-8	1,351	-0.59%
2022/08/25	2	25.67	32	25.50	25.50	-30	1,352	-2.22%
2022/08/24	16	25.26	8	25.46	25.15	8	1,359	0.59%
2022/08/23	18	25.50	35	25.61	25.40	-17	1,359	-1.25%
2022/08/22	10	26.10	9	26.06	25.95	1	1,362	0.07%
2022/08/19	12	26.62	11	26.55	26.55	1	1,359	0.07%
2022/08/18	9	26.39	17	26.59	26.80	-8	1,366	-0.59%
2022/08/17	24	26.75	27	26.65	26.55	-3	1,402	-0.21%
2022/08/16	30	26.96	19	27.10	26.80	11	1,479	0.74%
2022/08/15	61	26.94	65	26.97	27.10	-4	1,460	-0.27%
2022/08/12	68.1	26.06	73	26.04	25.95	-5	1,390	-0.36%
2022/08/11	9	25.15	5	25.30	25.25	4	1,317	0.30%
2022/08/10	2	25.35	1	25.20	25.15	1	1,319	0.08%
2022/08/09	11	24.76	11	24.89	25.05	0	1,330	0.00%
2022/08/08	18	24.87	15	24.81	24.90	3	1,343	0.22%
2022/08/05	27	25.83	13	25.76	25.40	14	1,353	1.03%
2022/08/04	42	24.75	40	24.91	24.90	2	1,357	0.15%
2022/08/03	30	25.13	36	25.38	25.15	-6	1,354	-0.44%
2022/08/02	25	25.66	46	25.36	25.50	-21	1,365	-1.54%
2022/08/01	24	26.21	17	26.45	26.30	7	1,382	0.51%
2022/07/29	13	26.73	12	27.17	26.85	1	1,380	0.07%
2022/07/28	29	26.99	12	27.25	26.85	17	1,391	1.22%
2022/07/27	7.2	27.15	35	27.21	27.40	-27.8	1,392	-2.00%
2022/07/26	19	27.35	12	26.99	26.90	7	1,398	0.50%
2022/07/25	18.2	27.97	6	27.92	27.80	12.2	1,405	0.87%
2022/07/22	8	28.13	2	28.33	28.20	6	1,428	0.42%
2022/07/21	2	28.55	1	28.65	28.70	1	1,471	0.07%
2022/07/20	8	28.23	3	28.35	27.85	5	1,476	0.34%
2022/07/19	2	27.90	1	27.65	27.75	1	1,500	0.07%
2022/07/18	3	27.05	6	27.37	27.60	-3	1,537	-0.20%
2022/07/15	1	26.70	8	27.11	26.95	-7	1,545	-0.45%
2022/07/14	4	25.80	4	25.45	26.55	0	1,550	0.00%
2022/07/13	0	0.00	14	25.91	25.55	-14	1,550	-0.91%
2022/07/12	36	24.63	3	24.52	24.50	33	1,546	2.13%
2022/07/11	6	26.29	13	26.62	26.30	-7	1,542	-0.45%
2022/07/08	0.2	26.00	2	25.95	26.10	-1.8	1,546	-0.12%
2022/07/07	7	25.48	20	25.79	26.00	-13	1,544	-0.84%
2022/07/06	22	25.55	11	25.54	25.25	11	1,551	0.71%
2022/07/05	20.2	26.25	44.3	26.77	26.75	-24.1	1,585	-1.52%
2022/07/04	45	26.66	25	26.61	26.35	20	1,581	1.26%
2022/07/01	42.4	26.25	21.1	26.62	25.30	21.3	1,579	1.35%
2022/06/30	27	28.34	5	28.26	28.00	22	1,543	1.42%
2022/06/29	5	29.78	4	30.03	29.90	1	1,552	0.06%
2022/06/28	17	30.40	4	30.43	30.35	13	1,583	0.82%
2022/06/27	2	31.25	5	31.42	31.40	-3	1,622	-0.18%
2022/06/24	0	0.00	20	30.27	30.10	-20	1,719	-1.16%
2022/06/23	23	29.60	20	29.82	29.60	3	1,822	0.16%
2022/06/22	14.1	30.19	6	29.93	29.80	8.1	1,948	0.42%
2022/06/21	11	31.50	42	30.76	31.55	-31	1,961	-1.58%
2022/06/20	35	30.04	32	29.96	29.50	3	1,962	0.15%
2022/06/17	15	31.77	26	32.11	31.85	-11	1,952	-0.56%
2022/06/16	13	34.01	2	34.05	32.90	11	1,942	0.57%
2022/06/15	6	34.63	1	34.85	34.60	5	1,936	0.26%
2022/06/14	4	35.20	7	35.52	35.10	-3	1,975	-0.15%
2022/06/13	11	35.67	5	35.45	35.40	6	1,997	0.30%
2022/06/10	0	37.10	5	37.10	37.05	-5	2,023	-0.25%
2022/06/09	0	37.70	1	37.75	37.70	-1	2,043	-0.05%
2022/06/08	0	0.00	25	37.96	37.75	-25	2,067	-1.21%
2022/06/07	0	0.00	1	37.60	37.55	-1	2,082	-0.05%
2022/06/06	3	37.55	4	37.60	37.55	-1	2,118	-0.05%
2022/06/02	7	37.46	8	37.53	37.50	-1	2,181	-0.05%
2022/06/01	7	38.81	19	38.66	38.60	-12	2,200	-0.55%
2022/05/31	1	38.75	2	38.60	38.75	-1	2,196	-0.05%
2022/05/30	0	0.00	6	38.46	38.60	-6	2,208	-0.27%
2022/05/27	2	37.93	6	38.06	37.95	-4	2,206	-0.18%
2022/05/26	24	37.67	113	37.46	37.45	-89	2,213	-4.02%	大賣/
2022/05/25	40	38.32	39	38.16	38.00	1	2,221	0.05%
2022/05/24	176	38.75	91.2	38.40	37.70	84.8	2,219	3.82%	大買/
2022/05/23	16	36.97	7	36.97	36.85	9	2,153	0.42%
2022/05/20	11	36.77	4	36.93	36.80	7	2,182	0.32%
2022/05/19	11	36.53	10	36.53	36.95	1	2,200	0.05%
2022/05/18	13	36.78	3	36.75	36.70	10	2,208	0.45%
2022/05/17	9	36.51	16	36.62	36.85	-7	2,225	-0.31%
2022/05/16	7	35.65	10	35.40	35.70	-3	2,232	-0.14%
2022/05/13	7	34.38	23	34.34	34.45	-16	2,235	-0.72%
2022/05/12	18	33.76	11	33.85	33.30	7	2,243	0.31%
2022/05/11	1	35.00	4	34.95	34.65	-3	2,250	-0.13%
2022/05/10	8	34.38	18	34.98	35.75	-10	2,275	-0.44%
2022/05/09	60	35.76	22	35.52	34.85	38	2,276	1.67%
2022/05/06	12	36.91	13	37.16	37.55	-1	2,277	-0.04%
2022/05/05	7	37.95	17	37.96	38.15	-10	2,281	-0.44%
2022/05/04	34	36.95	10	37.09	36.95	24	2,287	1.05%
2022/05/03	16	37.05	25	36.95	37.25	-9	2,303	-0.39%
2022/04/29	13	37.44	3	37.50	37.55	10	2,330	0.43%
2022/04/28	37	37.44	49	37.56	37.05	-12	2,339	-0.51%
2022/04/27	45.1	37.13	118	37.17	37.15	-72.9	2,331	-3.13%	大賣/
2022/04/26	16.6	39.21	4	39.39	39.50	12.6	2,317	0.54%
2022/04/25	36.1	39.73	45	39.65	39.45	-8.9	2,413	-0.37%
2022/04/22	23	42.01	10	41.80	41.65	13	2,406	0.54%
2022/04/21	18	42.93	33	42.98	43.30	-15	2,414	-0.62%
2022/04/20	15	42.55	6	42.43	42.10	9	2,427	0.37%
2022/04/19	0.1	42.15	0	0.00	42.05	0.1	2,454	0.00%
2022/04/18	11	40.91	2	41.13	41.40	9	2,477	0.36%
2022/04/15	24.1	41.81	15	41.84	41.80	9.1	2,492	0.37%
2022/04/14	10	42.96	6	42.98	43.10	4	2,561	0.16%
2022/04/13	11	42.44	22.4	42.72	42.90	-11.4	2,603	-0.44%
2022/04/12	22.3	41.86	10	41.93	41.65	12.3	2,692	0.46%
2022/04/11	25.1	42.75	28	42.61	42.15	-2.9	2,691	-0.11%
2022/04/08	23	44.80	31	44.74	44.75	-8	2,665	-0.30%
2022/04/07	55	45.12	31	45.05	44.20	24	2,673	0.90%
2022/04/06	48	46.14	15	46.19	46.25	33	2,677	1.23%
2022/04/01	24.1	45.79	16	46.06	46.20	8.1	2,681	0.30%
2022/03/31	34	47.40	42	47.40	47.00	-8	2,665	-0.30%
2022/03/30	16.1	49.05	41	48.30	48.00	-24.9	2,660	-0.94%
2022/03/29	55	50.47	61	49.38	48.70	-6	2,684	-0.22%
2022/03/28	122	48.91	83.2	49.05	49.65	38.8	2,631	1.47%	大買/
2022/03/25	47	48.51	50.3	48.80	49.00	-3.3	2,538	-0.13%
2022/03/24	19	46.45	24.2	46.40	46.30	-5.2	2,407	-0.21%
2022/03/23	25.1	45.85	36.1	45.80	46.00	-11	2,424	-0.46%
2022/03/22	54	44.35	33	44.39	45.00	21	2,454	0.86%
2022/03/21	12	43.18	18.1	42.96	43.40	-6.1	2,448	-0.25%
2022/03/18	1	41.85	5	41.65	42.30	-4	2,491	-0.16%
2022/03/17	17	41.63	29	41.03	42.00	-12	2,522	-0.48%
2022/03/16	10	39.91	21	39.75	39.10	-11	2,546	-0.43%
2022/03/15	15.3	39.74	71	39.51	39.10	-55.7	2,590	-2.15%
2022/03/14	16	41.43	14	41.98	41.25	2	2,643	0.08%
2022/03/11	22.1	41.03	12	41.06	40.80	10.1	2,692	0.37%
2022/03/10	16	42.18	8	42.59	42.10	8	2,731	0.29%
2022/03/09	16.1	41.59	14	41.79	41.75	2.1	2,777	0.08%
2022/03/08	34.1	42.29	58	42.23	41.25	-23.9	2,815	-0.85%
2022/03/07	32.2	44.50	23	44.81	44.40	9.2	2,808	0.33%
2022/03/04	23	46.32	5	47.01	46.15	18	2,884	0.62%
2022/03/03	33.2	46.93	34	47.16	46.70	-0.8	3,026	-0.03%
2022/03/02	21	45.97	12.2	46.36	46.55	8.8	3,203	0.28%
2022/03/01	14	46.33	25	46.16	46.40	-11	3,294	-0.34%
2022/02/25	7	45.53	13	45.48	45.20	-6	3,402	-0.18%
2022/02/24	25.1	45.99	25	45.63	45.00	0.1	3,787	0.00%
2022/02/23	1	47.65	7	47.24	47.65	-6	4,025	-0.15%
2022/02/22	13.1	46.59	19.1	46.51	46.05	-6	4,607	-0.13%
2022/02/21	1.2	47.77	2.6	48.03	47.90	-1.4	4,868	-0.03%
2022/02/18	10.2	47.74	3	47.52	47.80	7.2	5,078	0.14%
2022/02/17	9.4	47.78	12	47.78	47.95	-2.6	5,476	-0.05%
2022/02/16	15	47.89	17	47.87	47.90	-2	5,920	-0.03%
2022/02/15	7	47.09	31	47.29	46.85	-24	6,326	-0.38%
2022/02/14	40	46.42	19.1	46.59	46.50	20.9	6,516	0.32%
2022/02/11	10	47.47	18	47.60	48.15	-8	6,671	-0.12%
2022/02/10	38.2	47.79	25	47.63	47.75	13.2	6,893	0.19%
2022/02/09	24	46.97	66	46.83	47.15	-42	7,135	-0.59%
2022/02/08	22	46.69	39	46.17	47.00	-17	7,423	-0.23%
2022/02/07	7.1	44.09	17	44.10	44.80	-9.9	7,897	-0.13%
2022/01/26	7	43.00	12	43.18	42.95	-5	8,912	-0.06%
2022/01/25	8.2	43.40	3	43.67	43.35	5.2	10,497	0.05%
2022/01/24	27.4	43.16	79	43.43	43.65	-51.6	11,406	-0.45%
2022/01/21	32	44.94	13	44.79	44.55	19	11,828	0.16%
2022/01/20	21	45.88	13	45.60	45.80	8	12,072	0.07%
2022/01/19	32.1	45.95	36	46.11	45.90	-3.9	12,400	-0.03%
2022/01/18	81	47.64	78	47.46	46.85	3	13,387	0.02%
2022/01/17	21	44.75	28	45.14	45.85	-7	13,782	-0.05%
2022/01/14	34.1	44.64	55.4	44.46	44.65	-21.3	13,868	-0.15%
2022/01/13	12	45.73	13	45.71	45.65	-1	14,067	-0.01%
2022/01/12	10	45.56	47	45.97	46.65	-37	14,345	-0.26%
2022/01/11	29	46.58	37.5	46.49	46.00	-8.5	14,429	-0.06%
2022/01/10	14	47.03	32	47.37	47.35	-18	14,508	-0.12%
2022/01/07	69.1	47.42	81	47.38	47.55	-11.9	14,632	-0.08%
2022/01/06	30.1	48.74	35.2	49.00	48.95	-5.1	14,697	-0.03%
2022/01/05	83.3	49.25	72	49.02	48.70	11.3	14,821	0.08%
2022/01/04	36	50.46	32	50.58	50.30	4	14,886	0.03%
2022/01/03	12	50.83	22.2	50.97	50.70	-10.2	15,083	-0.07%
2021/12/30	16.1	51.59	32	51.89	51.50	-16	15,391	-0.10%
2021/12/29	37	52.19	79	52.19	52.20	-42	15,966	-0.26%
2021/12/28	72.2	50.93	15	51.01	50.90	57.2	16,526	0.35%
2021/12/27	30.1	51.77	15	51.68	51.50	15.1	17,043	0.09%
2021/12/24	66.2	52.53	52	52.28	52.10	14.2	17,408	0.08%
2021/12/23	107.3	52.89	84	52.95	52.40	23.3	17,893	0.13%	大買/
2021/12/22	69.1	52.27	91	52.23	52.10	-21.9	18,630	-0.12%
2021/12/21	6.2	51.18	28	51.50	51.50	-21.8	19,193	-0.11%
2021/12/20	21.1	50.92	13	50.88	51.00	8.1	19,724	0.04%
2021/12/17	70.5	51.30	27.1	51.14	50.90	43.4	21,168	0.20%
2021/12/16	61.5	52.29	89	52.41	52.70	-27.5	21,903	-0.13%
2021/12/15	19	50.55	30.5	50.60	50.70	-11.5	22,217	-0.05%
2021/12/14	55.3	50.52	29	50.30	50.10	26.3	22,782	0.12%
2021/12/13	26.7	51.75	17	51.88	51.70	9.7	22,811	0.04%
2021/12/10	27.2	51.31	41.3	51.47	51.30	-14.2	22,949	-0.06%
2021/12/09	53.3	52.67	42	52.72	52.00	11.3	23,079	0.05%
2021/12/08	93.1	53.29	98	53.36	53.40	-4.9	23,133	-0.02%
2021/12/07	43.2	53.16	145	53.09	52.50	-101.8	23,252	-0.44%	大賣/鉅額交易
2021/12/06	98.5	53.19	48	53.11	53.10	50.5	23,364	0.22%
2021/12/03	28	53.84	17.1	53.91	53.50	10.9	23,465	0.05%
2021/12/02	33.1	54.59	77	54.21	53.60	-43.9	23,706	-0.19%
2021/12/01	38.4	54.76	34.1	54.98	55.10	4.3	23,928	0.02%
2021/11/30	82.5	54.80	64	54.94	55.30	18.5	24,175	0.08%
2021/11/29	164.9	52.98	120.2	53.02	53.60	44.7	24,657	0.18%	大買/大賣/
2021/11/26	128.5	54.55	175	54.31	53.80	-46.5	24,870	-0.19%	大買/大賣/
2021/11/25	71.2	57.00	77	56.60	56.20	-5.9	24,760	-0.02%
2021/11/24	100	56.34	119.3	56.56	56.80	-19.3	24,759	-0.08%	大賣/
2021/11/23	307.9	57.32	299.6	57.31	56.40	8.3	24,817	0.03%	大買/大賣/
2021/11/22	157.4	60.47	152.3	60.61	59.60	5.2	24,868	0.02%	大買/大賣/
2021/11/19	517.6	61.15	574.5	61.41	60.20	-56.9	24,827	-0.23%	大買/大賣/
2021/11/18	203.1	59.70	205.1	59.90	59.30	-2	24,589	-0.01%	大買/大賣/
2021/11/17	183.2	59.04	173.1	59.23	58.60	10.1	24,578	0.04%	大買/大賣/
2021/11/16	469.6	59.75	222.1	59.40	58.80	247.4	24,588	1.01%	大買/大賣/鉅額交易
2021/11/15	444.1	61.29	448.4	61.46	61.80	-4.3	24,414	-0.02%	大買/大賣/
2021/11/12	274	60.20	366.3	60.20	60.80	-92.3	24,365	-0.38%	大買/大賣/
2021/11/11	187.1	58.50	196	58.69	58.00	-8.9	24,273	-0.04%	大買/大賣/
2021/11/10	118	58.16	138.1	58.17	58.40	-20.1	24,343	-0.08%	大買/大賣/
2021/11/09	160	57.20	215.2	57.33	57.50	-55.2	24,389	-0.23%	大買/大賣/
2021/11/08	199.5	56.16	220.2	56.29	55.70	-20.7	24,335	-0.08%	大買/大賣/
2021/11/05	279.1	57.80	252.5	57.85	57.80	26.7	24,396	0.11%	大買/大賣/
2021/11/04	476.1	59.77	423.2	59.68	58.70	53	24,348	0.22%	大買/大賣/
2021/11/03	833.6	60.09	619.1	59.72	58.20	214.6	24,148	0.89%	大買/大賣/鉅額交易
2021/11/02	862.1	63.60	1,002.8	64.02	62.50	-140.6	23,675	-0.59%	大買/大賣/鉅額交易
2021/11/01	788.3	61.49	777.3	61.73	61.40	11	22,901	0.05%	大買/大賣/
2021/10/29	387.5	59.30	349	59.34	58.70	38.5	22,156	0.17%	大買/大賣/
2021/10/28	172	59.53	205.3	59.23	58.70	-33.3	21,910	-0.15%	大買/大賣/
2021/10/27	181.6	58.68	180.4	58.66	59.70	1.3	21,861	0.01%	大買/大賣/
2021/10/26	686.9	59.78	816.7	59.65	58.10	-129.8	21,882	-0.59%	大買/大賣/鉅額交易
2021/10/25	325	56.31	317.7	56.32	57.40	7.3	21,025	0.03%	大買/大賣/
2021/10/22	87.6	53.44	144.5	53.41	53.40	-57	20,911	-0.27%	大賣/
2021/10/21	221.1	54.30	199	54.13	53.60	22.1	21,020	0.11%	大買/大賣/
2021/10/20	207	53.50	217	53.35	54.50	-10	20,992	-0.05%	大買/大賣/
2021/10/19	84.1	52.08	99	51.98	51.90	-14.9	20,855	-0.07%
2021/10/18	89	50.93	208.5	50.96	51.10	-119.5	20,912	-0.57%	大賣/鉅額交易
2021/10/15	247	51.00	218	51.18	50.30	29	20,953	0.14%	大買/大賣/
2021/10/14	180	50.17	205.8	50.52	50.10	-25.8	21,068	-0.12%	大買/大賣/
2021/10/13	196.1	50.45	139	50.12	49.45	57.1	21,130	0.27%	大買/大賣/
2021/10/12	158.2	51.40	132	51.60	51.10	26.2	21,083	0.12%	大買/大賣/
2021/10/08	235.6	54.01	170	54.05	52.80	65.6	21,045	0.31%	大買/大賣/
2021/10/07	479	53.95	545	54.20	53.50	-66	20,967	-0.31%	大買/大賣/
2021/10/06	650.4	53.65	639	53.69	52.60	11.4	20,756	0.06%	大買/大賣/
2021/10/05	596	51.89	658	51.01	53.60	-62	20,332	-0.30%	大買/大賣/
2021/10/04	579.3	53.40	470	53.14	50.30	109.4	20,086	0.54%	大買/大賣/鉅額交易
2021/10/01	269.3	55.93	197	56.08	55.70	72.3	20,659	0.35%	大買/大賣/
2021/09/30	461.1	57.38	492.2	56.83	58.20	-31.1	21,402	-0.15%	大買/大賣/
2021/09/29	553.4	57.13	897.7	56.76	55.20	-344.2	21,860	-1.57%	大買/大賣/鉅額交易
2021/09/28	543.3	61.75	705	61.48	61.30	-161.7	21,226	-0.76%	大買/大賣/鉅額交易
2021/09/27	421.8	63.03	453.6	62.95	62.50	-31.9	21,293	-0.15%	大買/大賣/
2021/09/24	1,722.3	62.70	1,149.1	62.88	62.30	573.2	21,791	2.63%	大買/大賣/鉅額交易
2021/09/23	751.2	57.88	782.1	58.28	59.90	-30.9	20,982	-0.15%	大買/大賣/
2021/09/22	363.6	54.64	271.4	54.70	54.60	92.2	20,452	0.45%	大買/大賣/
2021/09/17	454.1	54.20	551.1	54.35	55.40	-97	20,469	-0.47%	大買/大賣/
2021/09/16	36	51.23	80	51.43	51.60	-44	20,761	-0.21%
2021/09/15	146.7	51.51	157	51.30	50.60	-10.3	21,059	-0.05%	大買/大賣/
2021/09/14	126	53.17	205.1	53.15	52.60	-79.1	20,981	-0.38%	大買/大賣/
2021/09/13	184.5	52.67	157.1	52.15	51.80	27.5	20,854	0.13%	大買/大賣/
2021/09/10	143	52.10	133.1	52.03	53.40	9.9	20,861	0.05%	大買/大賣/
2021/09/09	264.2	50.44	185	50.50	52.00	79.2	20,816	0.38%	大買/大賣/
2021/09/08	82.5	49.20	130.3	49.42	48.30	-47.8	20,961	-0.23%	大賣/
2021/09/07	309.9	50.55	250.6	50.62	50.00	59.3	21,190	0.28%	大買/大賣/
2021/09/06	303.5	54.56	189.7	54.90	53.50	113.8	20,995	0.54%	大買/大賣/鉅額交易
2021/09/03	332.5	54.01	296	53.80	54.50	36.5	20,735	0.18%	大買/大賣/
2021/09/02	491.2	54.40	247	54.47	54.70	244.2	20,507	1.19%	大買/大賣/鉅額交易
2021/09/01	324	52.15	403.5	52.49	53.00	-79.4	20,116	-0.39%	大買/大賣/
2021/08/31	72.4	50.08	49.3	50.13	49.90	23.2	20,067	0.12%
2021/08/30	79.1	50.80	53	51.15	50.80	26.1	20,205	0.13%
2021/08/27	270.2	50.90	122.4	50.77	50.20	147.8	20,149	0.73%	大買/大賣/鉅額交易
2021/08/26	494.6	51.99	649.2	52.15	51.60	-154.7	20,011	-0.77%	大買/大賣/鉅額交易
2021/08/25	341.2	50.15	216.8	50.25	49.75	124.3	19,622	0.63%	大買/大賣/鉅額交易
2021/08/24	258.9	49.68	173.6	49.59	49.25	85.3	19,477	0.44%	大買/大賣/
2021/08/23	189	48.61	173	48.57	48.90	16	19,178	0.08%	大買/大賣/
2021/08/20	145.1	46.15	108	46.32	46.30	37.1	19,008	0.19%	大買/大賣/
2021/08/19	192.6	47.41	222	47.39	46.25	-29.4	18,794	-0.16%	大買/大賣/
2021/08/18	302.1	45.86	266.2	45.77	47.30	35.9	18,633	0.19%	大買/大賣/
2021/08/17	409.4	48.66	129.1	47.64	45.00	280.3	18,289	1.53%	大買/大賣/鉅額交易
2021/08/16	133.1	48.90	176	49.13	50.00	-42.9	18,011	-0.24%	大買/大賣/
2021/08/13	84.1	50.27	128	50.15	49.50	-43.9	17,770	-0.25%	大賣/
2021/08/12	164.2	53.28	152	53.46	52.00	12.2	17,591	0.07%	大買/大賣/
2021/08/11	210.5	54.05	392.6	54.19	52.90	-182.1	17,448	-1.04%	大買/大賣/鉅額交易
2021/08/10	222	57.07	196.1	56.94	55.20	25.9	17,179	0.15%	大買/大賣/
2021/08/09	238	61.09	212.1	61.28	59.40	25.9	17,027	0.15%	大買/大賣/
2021/08/06	486.9	63.31	337.1	63.33	62.50	149.8	16,781	0.89%	大買/大賣/鉅額交易
2021/08/05	377	64.23	467.4	64.21	65.60	-90.4	16,313	-0.55%	大買/大賣/
2021/08/04	111	60.00	128.4	59.90	59.70	-17.4	15,609	-0.11%	大買/大賣/
2021/08/03	187.5	59.78	134	59.87	59.80	53.5	15,524	0.34%	大買/大賣/
2021/08/02	136.1	57.68	223	58.11	58.50	-86.9	15,398	-0.56%	大買/大賣/
2021/07/30	258	57.75	234.3	58.26	56.40	23.7	15,263	0.16%	大買/大賣/
2021/07/29	174.1	57.09	106	56.77	55.60	68.1	14,977	0.45%	大買/大賣/
2021/07/28	255.1	54.25	368	53.89	56.60	-112.9	14,856	-0.76%	大買/大賣/鉅額交易
2021/07/27	171.3	58.63	132.4	58.14	55.50	38.9	14,571	0.27%	大買/大賣/
2021/07/26	107.1	59.70	68	60.09	60.00	39.1	14,429	0.27%	大買/
2021/07/23	102.1	62.06	57.2	62.33	62.60	44.9	14,302	0.31%	大買/
2021/07/22	80.4	62.63	113	62.34	64.50	-32.6	14,282	-0.23%	大賣/
2021/07/21	140	60.14	133.1	60.19	60.10	6.9	14,157	0.05%	大買/大賣/
2021/07/20	170	61.53	121.1	61.62	61.40	48.9	14,092	0.35%	大買/大賣/
2021/07/19	99	57.07	527.2	56.08	59.20	-428.2	13,972	-3.06%	大賣/鉅額交易
2021/07/16	100.2	52.66	153	52.56	53.90	-52.8	13,968	-0.38%	大賣/
2021/07/15	61	52.29	99	52.39	51.80	-38	13,998	-0.27%
2021/07/14	112.3	48.76	202.2	49.64	50.70	-89.9	14,122	-0.64%	大買/大賣/
2021/07/13	121.1	52.01	114	52.56	50.00	7.1	14,137	0.05%	大買/大賣/
2021/07/12	89.2	52.52	198	51.93	53.30	-108.9	14,242	-0.76%	大賣/鉅額交易
2021/07/09	226.2	52.02	160	52.23	51.60	66.2	14,258	0.46%	大買/大賣/
2021/07/08	1,269.1	51.87	845.1	51.90	53.00	424	14,281	2.97%	大買/大賣/鉅額交易
2021/07/07	621	51.27	717.3	51.88	53.00	-96.3	13,412	-0.72%	大買/大賣/
2021/07/06	773	49.46	657.2	48.87	48.25	115.8	12,694	0.91%	大買/大賣/鉅額交易
2021/07/05	37	47.15	181	47.84	48.05	-144	12,046	-1.20%	大賣/鉅額交易
2021/07/02	296.7	41.86	348	42.92	43.70	-51.3	12,037	-0.43%	大買/大賣/
2021/07/01	723.4	42.16	815.7	42.19	39.75	-92.4	11,642	-0.79%	大買/大賣/
2021/06/30	414	38.76	465.2	38.74	40.30	-51.2	10,936	-0.47%	大買/大賣/
2021/06/29	276	36.87	238.1	36.69	36.65	37.9	10,814	0.35%	大買/大賣/
2021/06/28	379.1	36.18	325	36.17	36.95	54.1	11,120	0.49%	大買/大賣/
2021/06/25	635.2	36.27	1,043	35.63	35.35	-407.8	11,036	-3.70%	大買/大賣/鉅額交易
2021/06/24	288	33.78	207	33.77	34.70	81	10,360	0.78%	大買/大賣/
2021/06/23	132	32.41	156	32.31	32.20	-24	10,318	-0.23%	大買/大賣/
2021/06/22	76.1	31.90	28	31.80	31.40	48.1	11,350	0.42%
2021/06/21	207	32.61	79	32.63	31.90	128	11,698	1.09%	大買/鉅額交易
2021/06/18	103	32.71	130	32.66	32.50	-27	11,948	-0.23%	大買/大賣/
2021/06/17	520.5	32.91	200.2	33.29	33.05	320.3	12,088	2.65%	大買/大賣/鉅額交易
2021/06/16	170.2	32.30	242	32.10	32.95	-71.8	12,030	-0.60%	大買/大賣/
2021/06/15	90	30.38	90	30.17	31.00	0	11,905	0.00%
2021/06/11	75	29.21	9	29.37	29.15	66	12,219	0.54%
2021/06/10	57	29.58	30	29.48	29.30	27	13,563	0.20%
2021/06/09	222	30.85	167	30.45	29.95	55	14,443	0.38%	大買/大賣/
2021/06/08	290	31.07	212	30.62	30.50	78	15,627	0.50%	大買/大賣/
2021/06/07	125.5	30.04	126	29.97	31.45	-0.5	16,500	0.00%	大買/大賣/
2021/06/04	57	28.61	22	28.67	28.60	35	16,790	0.21%
2021/06/03	45	29.63	57	29.63	29.35	-12	16,808	-0.07%
2021/06/02	105	30.13	71	30.48	29.70	34	16,821	0.20%	大買/
2021/06/01	111	30.07	102	29.90	30.00	9	16,797	0.05%	大買/大賣/
2021/05/31	118	29.26	104	29.26	29.05	14	16,755	0.08%	大買/大賣/
2021/05/28	81	29.96	124	29.84	29.75	-43	16,762	-0.26%	大賣/
2021/05/27	63	28.39	72	28.54	28.40	-9	16,806	-0.05%
2021/05/26	58	28.97	45	29.17	28.40	13	16,963	0.08%
2021/05/25	32	28.85	19	28.86	28.50	13	17,061	0.08%
2021/05/24	60	27.91	4	27.36	28.55	56	17,164	0.33%
2021/05/21	8	27.09	67	26.79	27.30	-59	17,607	-0.34%
2021/05/20	73	26.63	60	25.99	25.90	13	18,013	0.07%
2021/05/19	77	27.13	38	26.94	27.60	39	18,108	0.22%
2021/05/18	41.1	25.34	45	25.86	26.55	-3.9	18,172	-0.02%
2021/05/17	84	24.18	202	24.89	24.40	-118	18,327	-0.64%	大賣/鉅額交易
2021/05/14	115.3	26.77	136	25.85	25.55	-20.8	18,338	-0.11%	大買/大賣/
2021/05/13	172	26.06	215	25.33	26.05	-43	18,517	-0.23%	大買/大賣/
2021/05/12	38.1	26.17	88.3	26.10	25.85	-50.2	18,543	-0.27%
2021/05/11	50	28.77	38	28.92	28.40	12	18,444	0.07%
2021/05/10	57	30.95	49	31.31	30.55	8	18,393	0.04%
2021/05/07	112	31.92	53	32.03	32.40	59	18,340	0.32%	大買/
2021/05/06	97	30.91	58.2	30.98	31.80	38.9	18,274	0.21%
2021/05/05	21	30.51	20	30.51	29.95	1	18,215	0.01%
2021/05/04	152	29.87	246	29.77	29.85	-94	18,212	-0.52%	大買/大賣/
2021/05/03	59	31.87	188.1	31.86	31.55	-129.1	18,145	-0.71%	大賣/鉅額交易
2021/04/29	71.1	34.22	34	33.90	33.70	37.1	18,101	0.21%
2021/04/28	72.5	34.61	188.1	34.45	34.90	-115.6	18,061	-0.64%	大賣/鉅額交易
2021/04/27	82	33.72	28	33.29	33.20	54	17,984	0.30%
2021/04/26	69	33.59	30	33.51	33.75	39	18,016	0.22%
2021/04/23	162	32.87	188	32.39	32.60	-26	18,007	-0.14%	大買/大賣/
2021/04/22	184	32.55	364.6	32.85	31.40	-180.6	18,034	-1.00%	大買/大賣/鉅額交易
2021/04/21	99	34.00	124.5	33.74	33.75	-25.5	17,875	-0.14%	大賣/
2021/04/20	195	33.74	317	34.06	34.55	-122	17,801	-0.69%	大買/大賣/鉅額交易
2021/04/19	143.1	35.73	149	35.52	35.10	-5.9	17,680	-0.03%	大買/大賣/
2021/04/16	181	36.52	156	36.75	36.50	25	17,648	0.14%	大買/大賣/
2021/04/15	252	35.63	421	35.59	35.95	-169	18,360	-0.92%	大買/大賣/鉅額交易
2021/04/14	204	35.62	292	36.30	35.00	-88	18,236	-0.48%	大買/大賣/
2021/04/13	227.8	37.41	149	37.62	37.55	78.8	18,071	0.44%	大買/大賣/
2021/04/12	584.3	37.29	281.6	37.37	37.85	302.7	17,918	1.69%	大買/大賣/鉅額交易
2021/04/09	301.3	35.39	233.5	35.46	35.55	67.8	17,788	0.38%	大買/大賣/
2021/04/08	139	34.51	85.1	34.66	34.25	54	17,546	0.31%	大買/
2021/04/07	210.4	34.69	176	34.54	34.15	34.4	17,445	0.20%	大買/大賣/
2021/04/06	256	33.63	321.2	33.63	34.00	-65.2	17,242	-0.38%	大買/大賣/
2021/04/01	597.4	33.01	383.1	32.75	31.85	214.3	16,969	1.26%	大買/大賣/鉅額交易
2021/03/31	355.1	31.63	337	31.79	32.35	18.1	16,570	0.11%	大買/大賣/
2021/03/30	154.1	29.66	263.1	29.69	29.60	-109	16,070	-0.68%	大買/大賣/鉅額交易
2021/03/29	173.1	28.87	154	29.17	28.70	19.1	15,844	0.12%	大買/大賣/
2021/03/26	480	28.64	379	28.56	28.50	101	15,839	0.64%	大買/大賣/鉅額交易
2021/03/25	873	29.73	739.2	29.61	28.70	133.8	15,675	0.85%	大買/大賣/鉅額交易
2021/03/24	343	28.37	268.5	28.39	28.30	74.5	15,005	0.50%	大買/大賣/
2021/03/23	197	27.84	229	27.80	27.95	-32	14,736	-0.22%	大買/大賣/
2021/03/22	243	27.80	221	27.58	27.40	22	14,446	0.15%	大買/大賣/
2021/03/19	226	27.50	375.1	27.46	27.45	-149.1	14,303	-1.04%	大買/大賣/鉅額交易
2021/03/18	340	27.48	199	27.56	27.50	141	14,235	0.99%	大買/大賣/鉅額交易
2021/03/17	294	27.34	324.5	27.50	27.05	-30.5	14,060	-0.22%	大買/大賣/
2021/03/16	1,414	27.76	833	27.51	27.55	581	13,801	4.21%	大買/大賣/鉅額交易
2021/03/15	575.1	26.59	922.6	26.76	27.70	-347.5	12,662	-2.74%	大買/大賣/鉅額交易
2021/03/12	1,468	24.69	1,234.2	24.76	25.20	233.9	11,851	1.97%	大買/大賣/鉅額交易
2021/03/11	1,021.5	23.45	1,306	23.39	24.35	-284.5	10,732	-2.65%	大買/大賣/鉅額交易
2021/03/10	264	21.51	409	21.81	22.15	-145	9,881	-1.47%	大買/大賣/鉅額交易
2021/03/09	46	19.93	186	19.80	20.15	-140	9,815	-1.43%	大賣/鉅額交易
2021/03/08	16	20.21	11	20.33	20.10	5	9,993	0.05%
2021/03/05	16	19.96	8	19.93	20.00	8	10,311	0.08%
2021/03/04	55	20.31	18	20.53	20.10	37	10,780	0.34%
2021/03/03	50	20.65	61	20.83	20.70	-11	11,550	-0.10%
2021/03/02	206	21.32	119	20.85	21.00	87	11,900	0.73%	大買/大賣/
2021/02/26	156	20.36	108	20.50	21.20	48	11,992	0.40%	大買/大賣/
2021/02/25	175	21.14	303	20.95	20.60	-128	12,073	-1.06%	大買/大賣/鉅額交易
2021/02/24	202.1	21.84	125	21.92	21.50	77.1	12,381	0.62%	大買/大賣/
2021/02/23	205.1	22.36	180	22.49	22.20	25.1	12,424	0.20%	大買/大賣/
2021/02/22	138.6	21.70	272.3	21.92	22.40	-133.7	12,486	-1.07%	大買/大賣/鉅額交易
2021/02/19	52	20.33	265.1	19.95	20.40	-213	13,313	-1.60%	大賣/鉅額交易
2021/02/18	39	19.88	62	20.04	20.00	-23	13,953	-0.16%
2021/02/17	55	20.14	141	19.96	19.75	-86	14,011	-0.61%	大賣/
2021/02/05	67	18.96	87	18.95	18.90	-20	13,864	-0.14%
2021/02/04	92.1	19.10	137.1	19.08	19.35	-45	13,918	-0.32%	大賣/
2021/02/03	43	18.67	81	18.44	18.25	-38	13,710	-0.28%
2021/02/02	0	0.00	23	17.83	17.65	-23	13,646	-0.17%
2021/02/01	4	17.24	77	17.05	17.50	-73	13,662	-0.53%
2021/01/29	58	17.15	15	17.35	17.05	43	13,825	0.31%
2021/01/28	24	17.66	71	17.72	17.65	-47	13,925	-0.34%
2021/01/27	13	17.63	4	17.83	17.75	9	14,091	0.06%
2021/01/26	28	17.67	16.1	17.71	17.60	11.9	14,321	0.08%
2021/01/25	56	18.06	55	17.86	18.15	1	14,324	0.01%
2021/01/22	19	17.42	268	17.46	17.70	-249	14,326	-1.74%	大賣/鉅額交易
2021/01/21	70	17.42	56	17.37	17.25	14	14,341	0.10%
2021/01/20	132	17.70	74	17.69	17.20	58	14,370	0.40%	大買/
2021/01/19	212	18.24	73	18.43	18.20	139	14,335	0.97%	大買/鉅額交易
2021/01/18	150	17.61	124	17.69	17.70	26	14,304	0.18%	大買/大賣/
2021/01/15	165	18.19	244	18.09	18.35	-79	14,286	-0.55%	大買/大賣/
2021/01/14	170	18.82	110	18.89	18.80	60	14,191	0.42%	大買/大賣/
2021/01/13	118	18.96	115	19.03	18.90	3	14,323	0.02%	大買/大賣/
2021/01/12	334	19.16	38	19.14	18.95	296	14,686	2.02%	大買/鉅額交易
2021/01/11	71	19.86	58	20.01	19.95	13	14,627	0.09%
2021/01/08	626.2	20.88	553.1	20.65	19.75	73.1	14,775	0.50%	大買/大賣/
2021/01/07	55	19.76	208	19.78	19.75	-153	14,399	-1.06%	大賣/鉅額交易
2021/01/06	212	19.74	211	19.86	19.45	1	14,759	0.01%	大買/大賣/
2021/01/05	134	19.84	110.1	19.82	19.65	23.9	14,601	0.16%	大買/大賣/
2021/01/04	188	20.26	320	20.30	20.10	-132	14,571	-0.91%	大買/大賣/鉅額交易
2020/12/31	76	19.28	134	19.34	19.40	-58	14,458	-0.40%	大賣/
2020/12/30	67	19.34	65	19.45	19.25	2	14,625	0.01%
2020/12/29	70.6	19.28	143	19.11	19.10	-72.4	14,869	-0.49%	大賣/
2020/12/28	101	19.84	83.1	19.66	19.60	18	14,801	0.12%	大買/
2020/12/25	87	19.93	124	19.99	19.90	-37	14,744	-0.25%	大賣/
2020/12/24	76	19.58	56	19.57	19.40	20	14,647	0.14%
2020/12/23	43.1	19.35	140	19.21	19.15	-97	14,612	-0.66%	大賣/
2020/12/22	357	20.25	392	20.03	19.30	-35	14,605	-0.24%	大買/大賣/
2020/12/21	153.5	20.10	237	20.08	20.00	-83.5	14,484	-0.58%	大買/大賣/
2020/12/18	539.1	20.20	474	20.30	20.35	65.1	14,395	0.45%	大買/大賣/
2020/12/17	174.1	19.37	223	19.28	19.45	-48.9	14,072	-0.35%	大買/大賣/
2020/12/16	175.1	18.90	213	19.01	18.90	-38	14,550	-0.26%	大買/大賣/
2020/12/15	228	18.82	141	18.71	18.85	87	14,743	0.59%	大買/大賣/
2020/12/14	319	19.49	456	19.22	19.65	-137	14,729	-0.93%	大買/大賣/鉅額交易
2020/12/11	60	18.33	96	18.44	18.30	-36	14,747	-0.24%
2020/12/10	95	18.57	138	18.71	18.70	-43	14,779	-0.29%	大賣/
2020/12/09	256.1	19.78	263	19.64	19.20	-6.9	14,863	-0.05%	大買/大賣/
2020/12/08	177	19.65	242	19.66	19.65	-65	14,653	-0.44%	大買/大賣/
2020/12/07	231	19.66	255	19.64	19.55	-24	14,558	-0.16%	大買/大賣/
2020/12/04	406	20.53	425	20.53	19.90	-19	14,340	-0.13%	大買/大賣/
2020/12/03	433	21.32	324	21.15	20.75	109	14,097	0.77%	大買/大賣/鉅額交易
2020/12/02	372	20.05	673	19.75	20.10	-301	13,914	-2.16%	大買/大賣/鉅額交易
2020/12/01	301	20.12	362	19.88	20.00	-61	13,852	-0.44%	大買/大賣/
2020/11/30	625	19.68	408	19.72	19.75	217	13,518	1.61%	大買/大賣/鉅額交易
2020/11/27	789	18.82	533	18.86	18.90	256	13,076	1.96%	大買/大賣/鉅額交易
2020/11/26	540	17.60	382.5	18.16	18.55	157.5	12,389	1.27%	大買/大賣/鉅額交易
2020/11/25	281.1	17.20	198.1	17.04	16.90	83	12,112	0.69%	大買/大賣/
2020/11/24	397.2	16.91	220	16.91	17.00	177.2	11,888	1.49%	大買/大賣/鉅額交易
2020/11/23	970	17.13	435.2	17.07	17.25	534.8	11,640	4.59%	大買/大賣/鉅額交易
2020/11/20	285.1	16.40	255	16.29	16.20	30.1	11,157	0.27%	大買/大賣/
2020/11/19	663	16.74	816.2	16.74	16.75	-153.2	10,942	-1.40%	大買/大賣/鉅額交易
2020/11/18	1,313	16.10	1,141.1	16.27	16.70	171.9	10,397	1.65%	大買/大賣/鉅額交易
2020/11/17	433	15.60	358.2	15.55	15.65	74.8	9,132	0.82%	大買/大賣/
2020/11/16	64	14.07	174	14.21	14.30	-110	8,379	-1.31%	大賣/鉅額交易
2020/11/13	66.1	13.65	72	13.67	13.75	-5.9	8,241	-0.07%
2020/11/12	186	13.59	186	13.64	13.55	0	8,185	0.00%	大買/大賣/
2020/11/11	42	13.09	6	13.22	13.05	36	8,008	0.45%
2020/11/10	143	13.28	31	13.40	13.30	112	7,976	1.40%	大買/鉅額交易
2020/11/09	33	13.35	51	13.33	13.25	-18	7,930	-0.23%
2020/11/06	161	13.39	109.2	13.51	13.15	51.8	7,886	0.66%	大買/大賣/
2020/11/05	66	14.01	68	14.19	13.95	-2	7,722	-0.03%
2020/11/04	138	13.95	126	13.95	14.20	12	7,633	0.16%	大買/大賣/
2020/11/03	151.2	13.86	187	13.83	13.75	-35.8	7,450	-0.48%	大買/大賣/
2020/11/02	16	12.99	130	12.99	12.90	-114	7,209	-1.58%	大賣/鉅額交易
2020/10/30	39	13.53	231	13.21	13.10	-192	7,170	-2.68%	大賣/鉅額交易
2020/10/29	104	13.33	218	13.12	13.35	-114	7,138	-1.60%	大買/大賣/鉅額交易
2020/10/28	260	13.84	88	13.81	13.50	172	7,084	2.43%	大買/鉅額交易
2020/10/27	38	13.63	71	13.83	13.70	-33	7,000	-0.47%
2020/10/26	160	13.80	76.1	13.92	13.80	83.9	6,958	1.21%	大買/
2020/10/23	157	13.80	116	13.63	13.85	41	6,899	0.59%	大買/大賣/
2020/10/22	132	13.59	104	13.71	13.60	28	6,840	0.41%	大買/大賣/
2020/10/21	221	13.99	247	13.93	13.85	-26	6,769	-0.38%	大買/大賣/
2020/10/20	341.1	14.03	391	14.02	13.70	-49.9	6,592	-0.76%	大買/大賣/
2020/10/19	60	13.34	93	13.50	13.30	-33	6,156	-0.54%
2020/10/16	350	13.44	177	13.64	13.25	173	6,093	2.84%	大買/大賣/鉅額交易
2020/10/15	501.9	13.59	851	13.53	14.05	-349.1	5,942	-5.87%	大買/大賣/鉅額交易
2020/10/14	273	12.81	569	12.85	12.85	-296	5,396	-5.49%	大買/大賣/鉅額交易
2020/10/13	20	11.87	67	11.90	11.80	-47	4,981	-0.94%
2020/10/12	58	12.04	32	12.01	11.95	26	4,926	0.53%
2020/10/08	92	12.34	94	12.40	12.40	-2	4,891	-0.04%
2020/10/07	311	12.11	265	12.13	12.10	46	4,769	0.96%	大買/大賣/
2020/10/06	219	12.38	186	12.47	12.50	33	4,555	0.72%	大買/大賣/
2020/10/05	0	0.00	20	11.36	11.40	-20	4,285	-0.47%
2020/09/30	12	11.10	7	11.06	11.10	5	4,373	0.11%
2020/09/29	25	11.17	9	11.20	11.05	16	4,406	0.36%
2020/09/28	67	11.25	82	11.23	11.25	-15	4,388	-0.34%
2020/09/25	76	10.92	32	11.05	10.85	44	4,367	1.01%
2020/09/24	70	11.50	87	11.41	11.30	-17	4,288	-0.40%
2020/09/23	198	11.80	56	11.80	11.80	142	4,209	3.37%	大買/鉅額交易
2020/09/22	126	11.76	83	11.77	11.75	43	4,121	1.04%	大買/
2020/09/21	720	12.82	398	12.75	12.15	322	3,978	8.09%	大買/大賣/鉅額交易
2020/09/18	82	12.35	313	12.78	12.90	-231	3,344	-6.91%	大賣/鉅額交易
2020/09/17	126	11.74	45	11.60	11.75	81	3,054	2.65%	大買/
2020/09/16	171	11.36	366	11.78	11.95	-195	2,916	-6.69%	大買/大賣/鉅額交易
2020/09/15	139	11.00	379	10.95	10.90	-240	2,691	-8.92%	大買/大賣/鉅額交易
2020/09/14	251	12.15	224	12.08	11.60	27	2,568	1.05%	大買/大賣/
2020/09/11	22	11.48	34	11.57	11.45	-12	2,318	-0.52%
2020/09/10	111	11.84	39	11.81	11.60	72	2,285	3.15%	大買/
2020/09/09	146	11.66	67	11.72	12.00	79	2,231	3.54%	大買/
2020/09/08	379	11.60	500	11.62	11.70	-121	2,188	-5.53%	大買/大賣/鉅額交易
2020/09/07	310	12.26	566	12.38	12.05	-256	2,093	-12.23%	大買/大賣/鉅額交易
2020/09/04	427	11.24	10	10.76	11.35	417	1,836	22.71%	大買/鉅額交易
2020/09/03	36	10.30	43.1	10.41	10.35	-7.1	1,659	-0.43%
2020/09/02	45	10.42	66	10.44	10.35	-21	1,625	-1.29%
2020/09/01	63	10.15	74	10.20	10.50	-11	1,566	-0.70%
2020/08/31	148	9.88	257	9.84	9.99	-109	1,440	-7.57%	大買/大賣/鉅額交易
2020/08/28	109	9.14	23	9.21	9.11	86	1,311	6.56%	大買/
2020/08/27	11	8.92	19	8.99	8.92	-8	1,287	-0.62%
2020/08/26	1	8.80	5	8.82	8.81	-4	1,271	-0.31%
2020/08/25	0	0.00	15	8.72	8.69	-15	1,264	-1.19%
2020/08/24	13	8.55	20	8.58	8.52	-7	1,252	-0.56%
2020/08/21	5	8.50	5	8.51	8.48	0	1,236	0.00%
2020/08/20	24	8.51	7	9.00	8.34	17	1,223	1.39%
2020/08/19	44	9.20	7	9.22	9.12	37	1,194	3.10%
2020/08/18	5	9.13	9	9.07	9.11	-4	1,158	-0.35%
2020/08/17	7	8.95	14	8.95	8.94	-7	1,136	-0.62%
2020/08/14	0	0.00	3	8.87	8.85	-3	1,138	-0.26%
2020/08/13	7	8.79	2	8.85	8.85	5	1,133	0.44%
2020/08/12	15	8.81	12	8.90	8.85	3	1,123	0.27%
2020/08/11	40	9.18	32	9.33	8.85	8	1,114	0.72%
2020/08/10	23	9.10	8	9.08	9.14	15	1,065	1.41%
2020/08/07	40	8.75	0	0.00	8.75	40	1,021	3.91%
2020/08/06	2	8.79	2	8.99	8.79	0	1,020	0.00%
2020/08/05	38	8.72	0	0.00	8.73	38	1,006	3.77%
2020/08/04	2	8.73	0	0.00	8.73	2	1,001	0.20%
2020/08/03	0	8.66	0	0.00	8.58	0	991	0.00%
2020/07/31	1	8.52	1	8.61	8.55	0	988	0.00%
2020/07/29	0	0.00	3	8.44	8.47	-3	998	-0.30%
2020/07/28	1	8.40	1	8.56	8.38	0	1,002	0.00%
2020/07/27	5	8.56	24	8.59	8.42	-19	992	-1.91%
2020/07/24	7	8.78	44	8.76	8.70	-37	985	-3.75%
2020/07/23	1	8.94	10	9.14	8.95	-9	973	-0.92%
2020/07/22	19	8.95	2	8.96	8.96	17	971	1.75%
2020/07/21	14	8.86	1	8.78	8.86	13	953	1.36%
2020/07/17	16	8.90	1	9.20	8.88	15	808	1.85%
2020/07/16	0	0.00	5	9.14	9.15	-5	796	-0.63%
2020/07/15	46	9.32	56	9.17	9.01	-10	788	-1.27%
2020/07/14	18	9.41	14	9.41	9.33	4	751	0.53%
2020/07/13	9	9.28	36	9.76	9.80	-27	702	-3.84%
2020/07/10	15	8.86	48	8.94	8.98	-33	667	-4.95%
2020/07/09	529	9.31	77.1	9.28	9.22	451.9	634	71.23%	大買/鉅額交易
2020/07/08	54	8.57	4	8.28	8.60	50	526	9.50%
2020/07/07	42	7.75	11	7.84	7.82	31	480	6.45%
2020/07/06	26	7.65	13	7.67	7.68	13	466	2.79%
2020/07/03	3	7.37	0	0.00	7.45	3	459	0.65%
2020/07/02	0	0.00	5	7.45	7.45	-5	468	-1.07%
2020/07/01	21	7.30	5	7.40	7.34	16	465	3.44%
2020/06/30	2	7.20	31	7.26	7.29	-29	454	-6.38%
2020/06/29	3	7.22	0	0.00	7.18	3	452	0.66%
2020/06/23	4	7.23	0	0.00	7.28	4	468	0.85%
2020/06/22	2	7.28	0	0.00	7.30	2	459	0.44%
2020/06/19	10	7.30	0	0.00	7.30	10	462	2.16%
2020/06/17	0	0.00	3	7.15	7.18	-3	458	-0.65%
2020/06/16	0	0.00	0	7.25	7.18	0	467	0.00%
2020/06/15	1	7.12	0	0.00	7.08	1	487	0.21%
2020/06/11	0	0.00	24	7.49	7.34	-24	493	-4.86%
2020/06/10	20	7.58	0	0.00	7.59	20	490	4.08%
2020/06/09	8	7.54	3	7.72	7.51	5	510	0.98%
2020/06/08	10	7.62	5	7.80	7.51	5	514	0.97%
2020/06/05	3	7.52	0	0.00	7.55	3	502	0.60%
2020/06/03	9	7.30	1.2	7.30	7.27	7.8	497	1.57%
2020/06/01	0	0.00	4	7.32	7.33	-4	495	-0.81%
2020/05/28	4	7.31	0	0.00	7.30	4	500	0.80%
2020/05/21	0	0.00	1	7.48	7.38	-1	506	-0.20%
2020/05/19	0	0.00	1	7.35	7.40	-1	500	-0.20%
2020/05/18	1	7.31	0	0.00	7.38	1	500	0.20%
2020/05/12	2	7.48	0	0.00	7.54	2	513	0.39%
2020/05/06	3	7.62	0	0.00	7.59	3	516	0.58%
2020/05/05	0	0.00	1	7.92	7.58	-1	509	-0.20%
2020/05/04	2	7.36	0	0.00	7.40	2	507	0.39%
2020/04/29	0	0.00	1	7.44	7.36	-1	506	-0.20%
2020/04/28	0	0.00	14	7.22	7.30	-14	504	-2.78%
2020/04/27	5	7.25	29	7.22	7.24	-24	518	-4.63%
2020/04/24	2	7.07	18	7.00	7.13	-16	515	-3.10%
2020/04/23	0	0.00	10	7.04	7.07	-10	516	-1.93%
2020/04/22	6	6.59	5	6.85	6.94	1	512	0.19%
2020/04/21	10	6.74	0	0.00	6.61	10	505	1.98%
2020/04/20	1	6.78	1	6.81	6.86	0	502	0.00%
2020/04/16	0	0.00	1	6.87	6.77	-1	503	-0.20%
2020/04/15	6	6.75	6	6.89	6.80	0	507	0.00%
2020/04/14	0	0.00	10	6.57	6.60	-10	506	-1.97%
2020/04/13	20	6.36	0	0.00	6.40	20	503	3.97%
2020/04/09	0	0.00	49	6.48	6.42	-49	519	-9.43%
2020/04/08	18	6.40	14	6.45	6.42	4	519	0.77%
2020/04/07	1	6.15	56	6.18	6.36	-55	524	-10.48%
2020/04/06	0	0.00	1	5.88	5.84	-1	536	-0.19%
2020/03/27	0	0.00	14	6.21	5.97	-14	830	-1.69%
2020/03/25	0	5.88	52	5.77	5.78	-52	871	-5.97%
2020/03/23	3	5.00	4	5.00	5.21	-1	877	-0.11%
2020/03/20	121	5.38	5	5.34	5.39	116	883	13.14%	大買/鉅額交易
2020/03/19	2	4.82	2	4.95	4.97	0	887	0.00%
2020/03/18	1	5.50	0	0.00	5.35	1	882	0.11%
2020/03/17	40	5.40	6	5.68	5.54	34	877	3.88%
2020/03/16	11	5.98	2	5.51	5.69	9	871	1.03%
2020/03/13	11	5.85	2	5.86	5.98	9	866	1.04%
2020/03/12	12	6.50	35	6.52	6.50	-23	843	-2.73%
2020/03/10	1	6.85	0	0.00	7.19	1	835	0.12%
2020/03/09	0.1	6.93	0	0.00	6.88	0.1	824	0.01%
2020/03/06	0	0.00	1	7.61	7.62	-1	812	-0.12%
2020/03/05	0	0.00	10	7.68	7.68	-10	810	-1.23%
2020/03/04	0	7.68	0	0.00	7.59	0	807	0.00%
2020/03/02	0	7.69	5	7.44	7.54	-5	810	-0.62%
2020/02/27	20	7.67	14	7.71	7.66	6	803	0.75%
2020/02/26	5	7.90	0	0.00	7.88	5	796	0.63%
2020/02/24	0	8.12	1	8.09	8.09	-1	793	-0.13%
2020/02/19	0	0.00	0.2	8.16	8.12	-0.2	790	-0.03%
2020/02/18	1	8.13	0	0.00	8.13	1	789	0.13%
2020/02/13	0	0.00	1	8.11	8.10	-1	782	-0.13%
2020/02/12	0	0.00	2	8.00	7.97	-2	770	-0.26%
2020/02/11	2	7.94	0	0.00	7.94	2	769	0.26%
2020/02/07	1	8.05	0	0.00	8.00	1	770	0.13%
2020/02/03	20	8.00	3	8.04	8.04	17	764	2.22%
2020/01/31	10	8.08	0	0.00	8.04	10	755	1.32%
2020/01/30	1	8.06	0	0.00	8.06	1	753	0.13%
2020/01/17	0	0.00	14	8.76	8.75	-14	729	-1.92%
2020/01/16	1	8.70	0	0.00	8.74	1	727	0.14%
2020/01/15	0	0.00	15	8.73	8.72	-15	759	-1.97%
2020/01/14	0	0.00	5	8.74	8.74	-5	759	-0.66%
2020/01/13	2	8.70	2	8.69	8.69	0	755	0.00%
2020/01/10	12	8.64	0	0.00	8.64	12	767	1.56%
2020/01/09	0	0.00	3	8.68	8.67	-3	765	-0.39%
2020/01/08	0	0.00	5	8.68	8.68	-5	759	-0.66%
2020/01/07	0	0.00	11	8.79	8.80	-11	758	-1.45%
2020/01/06	0	0.00	2	8.86	8.77	-2	755	-0.26%
2020/01/03	1	9.03	0	0.00	8.92	1	749	0.13%
2020/01/02	0	0.00	0.1	9.16	9.12	-0.1	733	-0.01%
2019/12/31	2	9.07	18	9.14	9.15	-16	726	-2.20%
2019/12/30	62	9.06	11	9.07	9.05	51	720	7.07%
2019/12/27	38	9.36	109	9.36	9.29	-71	699	-10.14%	大賣/
2019/12/26	80	9.49	20	9.45	9.53	60	624	9.61%
2019/12/25	48	9.31	13	9.35	9.27	35	575	6.08%
2019/12/24	33	9.11	18	9.07	9.22	15	513	2.92%
2019/12/23	6	8.73	2	8.69	8.70	4	393	1.02%
2019/12/20	4	8.65	3	8.60	8.73	1	368	0.27%
2019/12/19	0	8.45	0	0.00	8.44	0	344	0.00%
2019/12/18	51	8.40	0	0.00	8.44	51	347	14.69%
2019/12/17	1	8.41	26	8.41	8.44	-25	356	-7.01%
2019/12/16	27	8.38	2	8.39	8.41	25	350	7.14%
2019/12/13	0	0.00	2	8.26	8.20	-2	337	-0.59%
2019/12/12	60	8.16	0	0.00	8.13	60	317	18.90%
2019/12/09	0	0.00	1	8.24	8.17	-1	317	-0.31%
2019/12/06	2	8.15	3	8.15	8.15	-1	316	-0.32%
2019/12/04	27	8.10	0	0.00	8.08	27	312	8.63%
2019/11/28	1	8.03	0	0.00	8.02	1	325	0.31%
2019/11/27	0	0.00	38	8.06	8.10	-38	325	-11.67%
2019/11/22	0	0.00	9	8.02	8.02	-9	328	-2.74%
2019/11/18	5	7.99	1	7.97	7.99	4	334	1.20%
2019/11/14	0	0.00	4	8.04	8.04	-4	338	-1.18%
2019/11/13	5	8.02	0	0.00	8.01	5	336	1.49%
2019/11/08	6.1	8.08	89	8.04	8.04	-82.9	339	-24.42%
2019/11/07	0.1	8.18	101	8.10	8.10	-100.9	336	-30.02%	大賣/
2019/11/06	1	8.14	0	0.00	8.15	1	333	0.30%
2019/11/04	0	0.00	22	8.19	8.19	-22	332	-6.61%
2019/11/01	11	8.21	40	8.22	8.25	-29	331	-8.75%
2019/10/31	5	8.28	0	0.00	8.28	5	329	1.52%
2019/10/29	5	8.31	8	8.34	8.31	-3	328	-0.91%
2019/10/28	5	8.35	0	0.00	8.32	5	327	1.53%
2019/10/25	10	8.34	0	0.00	8.34	10	325	3.07%
2019/10/24	0	8.37	1	8.42	8.39	-1	322	-0.31%
2019/10/23	2	8.34	29	8.42	8.30	-27	321	-8.39%
2019/10/22	6	8.20	0	0.00	8.25	6	289	2.07%
2019/10/21	10	8.21	0	0.00	8.22	10	296	3.38%
2019/10/18	5.3	8.28	0	0.00	8.25	5.3	327	1.62%
2019/10/17	5	8.22	10	8.31	8.33	-5	315	-1.58%
2019/10/16	5	8.25	0	0.00	8.25	5	317	1.58%
2019/10/15	1	8.10	32	8.29	8.31	-31	320	-9.68%
2019/10/04	5	8.16	5	8.23	8.19	0	321	0.00%
2019/10/03	50.2	8.16	53	8.20	8.16	-2.8	318	-0.87%
2019/10/01	5	8.20	0	0.00	8.17	5	318	1.57%
2019/09/27	12	8.32	2	8.23	8.20	10	317	3.15%
2019/09/26	36	8.35	40	8.40	8.40	-4	316	-1.26%
2019/09/25	1	8.38	0	0.00	8.44	1	315	0.32%
2019/09/24	5	8.43	0	0.00	8.49	5	311	1.60%
2019/09/23	2	8.48	29	8.47	8.50	-27	309	-8.74%
2019/09/20	16	8.33	43	8.39	8.43	-27	304	-8.87%
2019/09/18	3	8.20	0	0.00	8.26	3	288	1.04%
2019/09/16	7	8.24	4	8.29	8.23	3	287	1.04%
2019/09/12	4	8.20	5	8.25	8.25	-1	285	-0.35%
2019/09/10	2	8.14	0	0.00	8.15	2	283	0.71%
2019/09/09	0.2	8.23	5	8.20	8.23	-4.8	282	-1.69%
2019/09/06	10	8.24	3	8.27	8.25	7	281	2.48%
2019/09/05	3.3	8.30	3	8.41	8.30	0.3	280	0.11%
2019/09/03	20.2	8.34	0	0.00	8.28	20.2	275	7.35%
2019/09/02	10	8.47	3	8.46	8.47	7	267	2.62%
2019/08/30	6	8.44	0	0.00	8.47	6	262	2.29%
2019/08/29	7	8.45	0	0.00	8.47	7	259	2.69%
2019/08/27	6	8.40	0	0.00	8.38	6	252	2.38%
2019/08/26	2	8.24	0	0.00	8.35	2	248	0.81%
2019/08/23	0	0.00	3	8.30	8.35	-3	248	-1.21%
2019/08/22	5	8.33	1	8.32	8.32	4	244	1.64%
2019/08/21	0.1	8.33	11	8.31	8.33	-10.9	238	-4.56%
2019/08/20	5	8.26	9	8.27	8.25	-4	237	-1.69%
2019/08/19	15	8.13	8	8.13	8.15	7	236	2.96%
2019/08/14	0	0.00	22	8.02	8.00	-22	234	-9.36%
2019/08/13	1	8.01	1	8.18	7.99	0	236	0.00%
2019/08/08	5	8.00	0	0.00	8.05	5	233	2.14%
2019/08/06	0	0.00	5	8.03	8.03	-5	233	-2.14%
2019/08/05	1	8.12	0	0.00	8.08	1	235	0.42%
2019/08/01	2	8.31	1	8.38	8.34	1	238	0.42%
2019/07/30	0	0.00	2	8.37	8.34	-2	241	-0.83%
2019/07/26	6	8.44	0	0.00	8.43	6	247	2.42%
2019/07/25	9	8.46	10	8.51	8.45	-1	248	-0.40%
2019/07/23	18	8.52	4	8.56	8.48	14	247	5.67%
2019/07/22	18.1	8.66	19	8.68	8.60	-0.9	243	-0.37%
2019/07/19	0	0.00	1	8.39	8.30	-1	214	-0.47%
2019/07/18	8.1	8.29	4	8.32	8.30	4.1	212	1.93%
2019/07/15	6	8.18	1	8.20	8.20	5	214	2.33%
2019/07/12	4	8.21	0	0.00	8.19	4	218	1.83%
2019/07/05	0	0.00	3	8.23	8.36	-3	283	-1.06%
2019/07/04	0	0.00	3	8.26	8.26	-3	284	-1.05%
2019/07/03	3	8.18	0	0.00	8.18	3	285	1.05%
2019/07/02	0.2	8.17	0	0.00	8.18	0.2	316	0.06%
2019/06/26	3	8.20	0	0.00	8.20	3	321	0.93%
2019/06/25	2	8.26	0	0.00	8.22	2	325	0.61%
2019/06/21	1.1	8.26	0	0.00	8.28	1.1	326	0.32%
2019/06/20	0	0.00	1	8.35	8.35	-1	334	-0.30%
2019/06/13	0	0.00	9	8.21	8.21	-9	398	-2.26%
2019/06/06	1	8.20	0	0.00	8.20	1	433	0.23%
2019/05/24	0	0.00	1	8.07	8.10	-1	485	-0.21%
2019/05/23	7	7.99	2	8.10	8.00	5	488	1.02%
2019/05/22	0	0.00	1	8.22	8.19	-1	487	-0.20%
2019/05/20	0	0.00	1	8.05	8.05	-1	509	-0.20%
2019/05/17	0.2	8.25	35	8.08	8.08	-34.8	514	-6.76%
2019/05/15	4	8.38	7	8.44	8.45	-3	529	-0.57%
2019/05/14	2	8.12	2	8.23	8.35	0	537	0.00%
2019/05/09	1	8.60	3	8.68	8.69	-2	536	-0.37%
2019/05/08	0	0.00	3	8.89	8.90	-3	532	-0.56%
2019/05/06	0	0.00	15	8.94	8.95	-15	527	-2.84%
2019/05/03	4	9.09	0	0.00	9.09	4	523	0.76%
2019/04/29	1	8.96	2	9.02	8.98	-1	526	-0.19%
2019/04/26	9	9.12	2	9.09	9.05	7	528	1.33%
2019/04/25	2	9.16	2	9.17	9.15	0	523	0.00%
2019/04/22	0	0.00	3	9.41	9.44	-3	523	-0.57%
2019/04/19	0	0.00	1	9.26	9.26	-1	517	-0.19%
2019/04/18	1	9.26	0	0.00	9.26	1	514	0.19%
2019/04/17	4	9.50	37	9.46	9.43	-33	509	-6.48%
2019/04/16	48	9.55	57	9.49	9.50	-9	502	-1.79%
2019/04/15	22	9.31	0	0.00	9.33	22	449	4.89%
2019/04/12	0	0.00	4	9.17	9.15	-4	444	-0.90%
2019/04/11	0.1	9.17	0	0.00	9.16	0.1	446	0.02%
2019/04/10	2	9.21	0	0.00	9.24	2	445	0.45%
2019/04/09	0.9	9.27	8	9.26	9.27	-7.1	450	-1.58%
2019/04/08	24	9.44	23	9.48	9.32	1	494	0.20%
2019/04/02	20	9.15	20	9.07	9.06	0	482	0.00%
2019/03/29	0	9.09	4	9.06	9.06	-4	480	-0.83%
2019/03/28	0	0.00	1	9.06	9.03	-1	483	-0.21%
2019/03/26	2	9.22	0	0.00	9.20	2	487	0.41%
2019/03/25	2	9.24	0	0.00	9.24	2	491	0.41%
2019/03/22	26.1	9.40	22	9.43	9.34	4.1	483	0.85%
2019/03/21	1	9.36	0	0.00	9.40	1	478	0.21%
2019/03/20	6	9.41	8	9.39	9.39	-2	478	-0.42%
2019/03/19	12	9.45	13	9.51	9.43	-1	477	-0.21%
2019/03/18	22	9.45	20	9.54	9.45	2	475	0.42%
2019/03/15	24	9.41	35	9.47	9.42	-11	435	-2.52%
2019/03/14	45	9.41	22	9.48	9.41	23	434	5.29%
2019/03/13	4	9.43	3	9.38	9.38	1	445	0.22%
2019/03/12	13	9.48	11	9.53	9.34	2	454	0.44%
2019/03/11	2	9.30	0	0.00	9.33	2	519	0.39%
2019/03/07	3.1	9.47	2	9.58	9.30	1.1	698	0.16%
2019/03/05	1	9.36	1	9.34	9.34	0	698	0.00%
2019/03/04	2	9.41	0	0.00	9.40	2	703	0.28%
2019/02/27	3	9.54	0	0.00	9.53	3	704	0.43%
2019/02/26	20	9.64	19	9.66	9.58	1	706	0.14%
2019/02/25	10	9.69	2	9.64	9.66	8	705	1.14%
2019/02/21	2	9.55	0	0.00	9.56	2	690	0.29%
2019/02/20	9	9.57	4	9.51	9.52	5	690	0.72%
2019/02/19	2	9.34	8	9.39	9.42	-6	685	-0.88%
2019/02/18	28	9.33	2	9.39	9.33	26	682	3.81%
2019/02/15	0	0.00	8	9.36	9.31	-8	674	-1.19%
2019/02/14	2	9.29	21	9.31	9.37	-19	669	-2.84%
2019/02/13	2	9.15	3	9.23	9.20	-1	660	-0.15%
2019/02/12	11	9.14	10	9.14	9.15	1	655	0.15%
2019/01/29	2	9.08	0	0.00	9.01	2	657	0.30%
2019/01/24	2	9.10	2	9.23	9.10	0	718	0.00%
2019/01/22	0	0.00	20	9.15	9.11	-20	728	-2.75%
2019/01/21	1	9.18	2	9.19	9.14	-1	734	-0.14%
2019/01/18	1	9.07	0	0.00	9.10	1	733	0.14%
2019/01/15	0	0.00	0.1	9.12	9.04	-0.1	743	-0.01%
2019/01/10	0	9.10	0	0.00	9.15	0	749	0.00%
2019/01/09	2	9.17	0	0.00	9.19	2	752	0.27%
2019/01/04	5	9.00	0	0.00	9.08	5	783	0.64%
2019/01/03	2	9.25	0	0.00	9.17	2	817	0.24%
2018/12/27	32	9.70	39	9.71	9.54	-7	845	-0.83%
2018/12/26	34	9.25	32	9.24	9.27	2	802	0.25%
2018/12/25	2	9.00	0	0.00	8.95	2	796	0.25%
2018/12/21	9	8.85	1	9.00	9.26	8	828	0.97%
2018/12/20	2	9.07	2	9.12	8.87	0	829	0.00%
2018/12/19	1	9.25	2	9.22	9.29	-1	830	-0.12%
2018/12/18	2	9.40	0	0.00	9.37	2	829	0.24%
2018/12/14	2	9.65	0	0.00	9.62	2	841	0.24%
2018/12/13	2	9.77	0	0.00	9.73	2	848	0.24%
2018/12/12	0	0.00	2	9.85	9.87	-2	854	-0.23%
2018/12/11	2	9.65	0	0.00	9.76	2	852	0.23%
2018/12/10	22	9.85	4	9.83	9.69	18	872	2.06%
2018/12/07	0	0.00	5	9.83	9.87	-5	872	-0.57%
2018/12/06	6	9.95	12	9.89	9.68	-6	874	-0.69%
2018/12/04	15	10.59	5	10.48	10.55	10	874	1.14%
2018/12/03	37	10.45	27	10.56	10.50	10	811	1.23%
2018/11/30	3	9.76	1	9.63	9.86	2	670	0.30%
2018/11/29	0	0.00	2	9.58	9.45	-2	644	-0.31%
2018/11/28	3	9.44	0	0.00	9.42	3	642	0.47%
2018/11/27	17	9.22	21	9.25	9.30	-4	655	-0.61%
2018/11/26	0	0.00	2	9.13	9.16	-2	672	-0.30%
2018/11/22	3	9.12	14	9.15	9.01	-11	836	-1.31%
2018/11/21	0	0.00	11	9.01	9.02	-11	857	-1.28%
2018/11/20	2	9.15	16	9.19	9.03	-14	905	-1.55%
2018/11/19	0	0.00	6	9.14	9.11	-6	908	-0.66%
2018/11/16	10	9.18	4	9.09	9.02	6	910	0.66%
2018/11/15	6	8.89	6	8.91	8.87	0	919	0.00%
2018/11/14	0	0.00	5	9.00	8.90	-5	926	-0.54%
2018/11/13	0.1	8.88	0	0.00	8.88	0.1	934	0.01%
2018/11/12	11	8.86	1	9.00	8.85	10	951	1.05%
2018/11/09	1	8.93	0	0.00	8.92	1	987	0.10%
2018/11/08	0	0.00	8	9.17	9.01	-8	1,008	-0.79%
2018/11/05	3	9.08	11	9.07	9.06	-8	1,097	-0.73%
2018/11/02	5	9.28	5	9.26	9.14	0	1,111	0.00%
2018/11/01	11	8.95	61	8.68	9.12	-50	1,100	-4.54%
2018/10/31	0	0.00	1	8.45	8.40	-1	1,115	-0.09%
2018/10/30	13	8.18	0	0.00	8.22	13	1,119	1.16%
2018/10/29	1	8.17	0	0.00	8.23	1	1,134	0.09%
2018/10/26	4	8.20	0	0.00	8.25	4	1,163	0.34%
2018/10/25	1.1	8.49	0	0.00	8.28	1.1	1,175	0.09%
2018/10/24	2	8.80	2	8.93	8.86	0	1,179	0.00%
2018/10/22	0	0.00	6	9.10	9.08	-6	1,376	-0.44%
2018/10/19	6.1	8.77	0	0.00	8.90	6.1	1,397	0.44%
2018/10/18	0	0.00	10	9.05	9.05	-10	1,466	-0.68%
2018/10/17	0	0.00	1	9.25	9.12	-1	1,542	-0.06%
2018/10/16	5	9.20	0	0.00	9.10	5	1,564	0.32%
2018/10/15	2	8.94	6	8.98	8.91	-4	1,587	-0.25%
2018/10/12	24	8.73	2	9.00	9.03	22	1,624	1.35%
2018/10/11	44	8.80	0	0.00	8.78	44	1,689	2.60%
2018/10/09	5	9.81	5	9.74	9.75	0	1,722	0.00%
2018/10/08	0	0.00	9	10.05	10.05	-9	1,772	-0.51%
2018/10/05	14	10.24	15	10.50	10.05	-1	1,956	-0.05%
2018/10/04	0	0.00	5	10.75	10.75	-5	2,020	-0.25%
2018/10/03	24	10.87	10	11.08	10.80	14	2,107	0.66%
2018/10/02	7	10.96	11	10.97	10.85	-4	2,162	-0.18%
2018/10/01	0	10.70	5	10.70	10.75	-5	2,360	-0.21%
2018/09/28	1	10.70	7	10.75	10.70	-6	2,613	-0.23%
2018/09/27	6	10.77	0	0.00	10.70	6	2,870	0.21%
2018/09/26	11	10.90	0	0.00	10.85	11	3,595	0.31%
2018/09/21	6	10.80	10	10.86	10.80	-4	4,564	-0.09%
2018/09/20	0	0.00	31	10.98	10.80	-31	4,785	-0.65%
2018/09/19	1	11.15	5	11.20	11.10	-4	5,279	-0.08%
2018/09/18	0	0.00	2	11.05	11.15	-2	5,789	-0.03%
2018/09/17	0	0.00	6	11.08	11.10	-6	6,305	-0.10%
2018/09/14	29	11.14	30	11.16	11.15	-1	6,627	-0.02%
2018/09/13	10	10.73	0	0.00	10.70	10	6,808	0.15%
2018/09/12	1	10.65	0	0.00	10.65	1	6,828	0.01%
2018/09/11	4	10.86	2	10.68	10.90	2	6,867	0.03%
2018/09/10	8	10.82	2	10.78	10.75	6	6,955	0.09%
2018/09/07	18	11.47	1	11.25	11.25	17	6,958	0.24%
2018/09/06	10	12.00	1	11.90	11.85	9	7,023	0.13%
2018/09/05	14	12.13	0	0.00	12.00	14	7,043	0.20%
2018/09/04	0	0.00	1	12.25	12.25	-1	7,066	-0.01%
2018/09/03	10	12.19	1	12.35	12.15	9	7,120	0.13%
2018/08/31	19	12.58	16	12.56	12.50	3	7,154	0.04%
2018/08/30	15	12.51	60	12.49	12.50	-45	7,214	-0.62%
2018/08/29	152	12.57	79	12.55	12.50	73	7,424	0.98%	大買/
2018/08/28	22	11.85	26	11.93	12.00	-4	7,414	-0.05%
2018/08/27	44	11.81	38	11.88	11.80	6	7,521	0.08%
2018/08/24	5	11.30	0	0.00	11.30	5	7,814	0.06%
2018/08/23	5	11.35	8	11.50	11.35	-3	8,073	-0.04%
2018/08/22	25	11.42	17	11.46	11.40	8	8,255	0.10%
2018/08/21	1	11.55	1	11.60	11.55	0	8,247	0.00%
2018/08/20	0	0.00	1	11.55	11.50	-1	8,245	-0.01%
2018/08/17	29	11.54	29	11.61	11.45	0	8,241	0.00%
2018/08/16	2	11.40	6	11.49	11.65	-4	8,261	-0.05%
2018/08/15	11	11.33	25	11.22	11.25	-14	8,223	-0.17%
2018/08/14	1	11.15	46	11.31	11.40	-45	8,214	-0.55%
2018/08/13	165	11.17	35	11.33	11.10	130	8,189	1.59%	大買/鉅額交易
2018/08/10	24	11.93	28	11.98	11.85	-4	8,134	-0.05%
2018/08/09	14	12.07	10	12.10	12.05	4	8,126	0.05%
2018/08/08	18	12.31	18	12.36	12.30	0	8,116	0.00%
2018/08/07	71	12.17	78	12.08	12.20	-7	8,106	-0.09%
2018/08/06	12	12.50	15	12.50	12.45	-3	8,063	-0.04%
2018/08/03	15	12.70	97	12.50	12.50	-82	8,051	-1.02%
2018/08/02	38	12.71	30	12.77	12.45	8	8,037	0.10%
2018/08/01	36	12.81	18	12.80	12.70	18	8,006	0.22%
2018/07/31	19	12.70	26	12.75	12.65	-7	7,994	-0.09%
2018/07/30	81	12.93	58	12.90	12.65	23	7,986	0.29%
2018/07/27	199	13.20	197	13.23	13.20	2	7,931	0.03%	大買/大賣/
2018/07/26	21	12.93	19	12.94	12.85	2	7,796	0.03%
2018/07/25	126	13.04	90	13.11	12.90	36	7,778	0.46%	大買/
2018/07/24	160	12.97	79	13.04	13.30	81	7,702	1.05%	大買/
2018/07/23	7	12.53	5	12.45	12.40	2	7,627	0.03%
2018/07/20	40	12.68	30	12.63	12.50	10	7,605	0.13%
2018/07/19	17	12.85	11	12.97	12.80	6	7,569	0.08%
2018/07/18	46	13.22	104	13.09	12.85	-58	7,534	-0.77%	大賣/
2018/07/17	66	13.80	55	13.91	13.45	11	7,463	0.15%
2018/07/16	104	14.32	67	14.37	14.00	37	7,397	0.50%	大買/
2018/07/13	108	14.55	91	14.61	14.55	17	7,341	0.23%	大買/
2018/07/12	21	14.12	20	14.04	14.25	1	7,152	0.01%
2018/07/11	68	14.05	58	14.02	13.80	10	7,075	0.14%
2018/07/10	96	13.95	75	13.97	14.00	21	6,986	0.30%
2018/07/09	133	14.87	126	14.78	14.35	7	6,920	0.10%	大買/大賣/
2018/07/06	369	14.19	289	14.09	14.50	80	6,700	1.19%	大買/大賣/
2018/07/05	210	15.10	205	15.27	14.25	5	6,448	0.08%	大買/大賣/
2018/07/04	698	15.66	792	15.61	15.80	-94	6,188	-1.52%	大買/大賣/
2018/07/03	382	15.09	529	15.29	15.60	-147	5,462	-2.69%	大買/大賣/鉅額交易
2018/07/02	215	13.80	138	13.97	14.20	77	4,598	1.67%	大買/大賣/
2018/06/29	259	14.33	190	14.09	13.85	69	4,495	1.53%	大買/大賣/
2018/06/28	322	15.10	528	15.03	14.10	-206	4,267	-4.83%	大買/大賣/鉅額交易
2018/06/27	535	14.69	435	14.66	14.90	100	3,766	2.66%	大買/大賣/
2018/06/26	332	13.90	330	13.68	14.70	2	3,250	0.06%	大買/大賣/
2018/06/25	73	13.16	104.1	13.04	13.50	-31.1	2,728	-1.14%	大賣/
2018/06/22	178	12.68	182	12.65	12.30	-4	2,403	-0.17%	大買/大賣/
2018/06/21	4	12.25	0	0.00	12.20	4	2,202	0.18%
2018/06/20	23	11.82	23	12.37	11.95	0	2,185	0.00%
2018/06/19	55	12.41	70	12.46	12.15	-15	2,146	-0.70%
2018/06/15	5	12.05	22	12.09	12.10	-17	2,053	-0.83%
2018/06/14	59	12.48	40	12.64	12.00	19	2,037	0.93%
2018/06/13	5	12.22	15	12.18	12.05	-10	1,961	-0.51%
2018/06/12	3	12.05	0	0.00	12.05	3	1,956	0.15%
2018/06/11	35	12.14	47	12.20	12.40	-12	1,928	-0.62%
2018/06/08	16	12.34	26.2	12.40	12.30	-10.2	1,870	-0.55%
2018/06/07	51	12.88	26	12.84	12.75	25	1,821	1.37%
2018/06/06	80	13.17	91	13.19	13.30	-11	1,737	-0.63%
2018/06/05	48	12.84	38	13.14	12.70	10	1,502	0.67%
2018/06/04	96	12.78	93	12.84	12.80	3	1,380	0.22%
2018/06/01	290	13.50	295	13.41	13.40	-5	1,285	-0.39%	大買/大賣/
2018/05/31	282	12.08	497	11.94	12.55	-215	949	-22.63%	大買/大賣/鉅額交易
2018/05/30	253	11.29	61	11.41	11.45	192	692	27.73%	大買/鉅額交易
2018/05/29	15	10.45	0	0.00	10.45	15	509	2.94%
2018/05/28	0	0.00	15	10.22	10.25	-15	501	-2.99%
2018/05/25	15	10.39	23	10.36	10.30	-8	500	-1.60%
2018/05/24	58	10.26	35	10.39	10.35	23	497	4.63%
2018/05/22	10	9.82	0	0.00	9.82	10	471	2.12%
2018/05/21	0	0.00	10	9.94	9.96	-10	464	-2.15%
2018/05/18	10	9.78	0	0.00	9.75	10	470	2.12%
2018/05/15	0	0.00	10	10.05	10.05	-10	493	-2.03%
2018/05/11	6	9.97	0	0.00	9.96	6	528	1.14%
2018/05/10	0	0.00	10	10.00	9.95	-10	532	-1.88%
2018/05/09	0	0.00	23	9.97	9.92	-23	538	-4.27%
2018/05/07	20	9.80	18	9.95	9.73	2	572	0.35%
2018/05/04	1	9.34	7	9.51	9.69	-6	581	-1.03%
2018/05/03	2	9.35	9	9.34	9.35	-7	607	-1.15%
2018/05/02	5	9.30	4	9.26	9.25	1	628	0.16%
2018/04/30	2	9.15	4	9.14	9.16	-2	657	-0.30%
2018/04/27	2	9.13	1	9.14	9.07	1	747	0.13%
2018/04/24	5	9.14	2	9.30	9.19	3	874	0.34%
2018/04/23	6	9.50	4	9.51	9.50	2	879	0.23%
2018/04/20	3	9.68	60	9.61	9.62	-57	894	-6.37%
2018/04/19	9	9.73	127	9.77	9.70	-118	955	-12.34%	大賣/鉅額交易
2018/04/18	4	9.93	0	0.00	9.88	4	962	0.42%
2018/04/17	8	10.00	0	0.00	9.87	8	987	0.81%
2018/04/16	5	10.10	0	0.00	10.05	5	990	0.50%
2018/04/13	5	10.15	0	0.00	10.15	5	997	0.50%
2018/04/11	5	10.10	0	0.00	10.15	5	1,162	0.43%
2018/04/10	5	10.10	0	0.00	10.05	5	1,186	0.42%
2018/04/09	0	10.20	1	10.10	10.10	-1	1,230	-0.08%
2018/04/03	13	10.01	0	0.00	10.10	13	1,240	1.05%
2018/04/02	0	10.25	10	10.20	10.20	-10	1,287	-0.78%
2018/03/31	0	0.00	1	10.25	10.25	-1	1,287	-0.08%
2018/03/30	5	10.25	0	0.00	10.15	5	1,290	0.39%
2018/03/29	2	10.23	5	10.20	10.20	-3	1,292	-0.23%
2018/03/28	10	10.30	10	10.20	10.20	0	1,296	0.00%
2018/03/27	5	10.30	0	0.00	10.30	5	1,310	0.38%
2018/03/23	1	10.30	0	0.00	10.20	1	1,323	0.08%
2018/03/21	1	10.75	0	0.00	10.70	1	1,351	0.07%
2018/03/20	1	10.80	5	10.73	10.70	-4	1,345	-0.30%
2018/03/19	13	10.83	0	0.00	10.80	13	1,347	0.97%
2018/03/16	5	10.98	16	10.92	10.85	-11	1,348	-0.82%
2018/03/15	0	10.85	0	0.00	10.80	0	1,333	0.00%
2018/03/14	3	10.90	0	0.00	10.85	3	1,341	0.22%
2018/03/13	0	10.80	0	0.00	10.85	0	1,344	0.00%
2018/03/12	0	0.00	4	10.85	10.80	-4	1,353	-0.30%
2018/03/09	10	10.80	10	10.90	10.80	0	1,379	0.00%
2018/03/08	10	10.95	10	10.95	10.85	0	1,419	0.00%
2018/03/06	10	10.80	0	0.00	10.65	10	1,717	0.58%
2018/03/05	4	10.75	0	0.00	10.60	4	1,744	0.23%
2018/03/02	0	10.85	0	0.00	10.75	0	1,743	0.00%
2018/03/01	0	0.00	11	10.75	10.95	-11	1,746	-0.63%
2018/02/26	1	10.75	0	0.00	10.80	1	1,764	0.06%
2018/02/23	0	10.75	3	10.80	10.70	-3	1,802	-0.17%
2018/02/22	15	10.57	0	0.00	10.60	15	1,806	0.83%
2018/02/21	13	10.54	18	10.52	10.60	-5	1,813	-0.28%
2018/02/12	0	0.00	3	10.45	10.40	-3	1,884	-0.16%
2018/02/08	2	10.40	5	10.45	10.45	-3	1,885	-0.16%
2018/02/07	14	10.62	4	10.55	10.50	10	1,896	0.53%
2018/02/06	30	10.56	0	0.00	10.20	30	1,895	1.58%
2018/02/05	5	11.15	0	0.00	11.15	5	1,891	0.26%
2018/02/01	1	11.40	0	0.00	11.45	1	1,930	0.05%
2018/01/29	0	0.00	11	11.92	11.90	-11	2,020	-0.54%
2018/01/26	15	12.23	21	12.14	12.05	-6	2,017	-0.30%
2018/01/25	3	12.10	10	12.10	12.00	-7	2,013	-0.35%
2018/01/24	2	11.95	50	12.10	12.00	-48	2,011	-2.39%
2018/01/23	73.1	12.16	75	12.19	12.30	-2	1,986	-0.10%
2018/01/22	64	11.97	66	12.01	12.00	-2	1,925	-0.10%
2018/01/19	0	0.00	6	11.75	11.60	-6	1,909	-0.31%
2018/01/18	21	11.75	5	11.75	11.65	16	1,907	0.84%
2018/01/17	0	0.00	2	11.68	11.60	-2	1,911	-0.10%
2018/01/16	21	11.78	37	11.84	11.70	-16	1,943	-0.82%
2018/01/15	72	11.79	62	11.78	11.75	10	2,011	0.50%
2018/01/12	5	11.35	17	11.38	11.35	-12	1,957	-0.61%
2018/01/11	53	11.37	1	11.20	11.15	52	1,969	2.64%
2018/01/10	11	11.19	0	0.00	11.10	11	1,951	0.56%
2018/01/09	16	11.25	15	11.25	11.20	1	1,955	0.05%
2018/01/08	0	0.00	5	11.35	11.35	-5	1,966	-0.25%
2018/01/05	73	12.14	67	11.90	11.65	6	1,945	0.31%
2018/01/04	4	11.30	45	11.28	11.35	-41	1,839	-2.23%
2018/01/03	23	11.27	12	11.21	11.40	11	1,821	0.60%
2018/01/02	1	10.90	7	10.86	10.85	-6	1,786	-0.34%