金像電 (2368)-國泰-台中券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
196.0
漲跌
▼9.0
漲幅
-4.39%
成交量
7,734張
產業
上市電子零組件類股▼3.22%
1484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

金像電 (2368)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	25.9	198.11	21.5	197.11	196.00	4.5	9,531	0.05%
2024/04/18	26.3	204.32	20.9	204.80	205.00	5.4	9,488	0.06%
2024/04/17	39.4	202.86	21.7	201.55	201.50	17.7	9,472	0.19%
2024/04/16	31.4	202.51	24.3	203.54	201.50	7.1	9,455	0.08%
2024/04/15	37.7	216.35	18.4	216.68	212.50	19.3	9,443	0.20%
2024/04/12	15.5	229.35	4.5	229.86	229.50	11	9,313	0.12%
2024/04/11	20.1	230.92	7	229.86	229.50	13.1	9,337	0.14%
2024/04/10	27	235.43	8.1	235.37	230.50	18.9	9,333	0.20%
2024/04/09	29.2	237.61	14	237.18	237.00	15.2	9,352	0.16%
2024/04/08	8.3	244.30	12.8	245.37	242.50	-4.5	9,345	-0.05%
2024/04/03	21	237.61	21	237.81	241.00	0	9,259	0.00%
2024/04/02	39.1	237.89	17.6	236.36	234.00	21.5	9,240	0.23%
2024/04/01	12.5	245.91	10.3	247.23	245.00	2.2	9,145	0.02%
2024/03/29	10.1	248.04	13.9	247.48	245.50	-3.7	9,152	-0.04%
2024/03/28	24.4	246.05	23.3	246.41	244.50	1.1	9,107	0.01%
2024/03/27	39.2	251.48	47.9	252.68	251.00	-8.6	9,052	-0.10%
2024/03/26	48.6	250.45	53.2	244.59	242.00	-4.6	8,927	-0.05%
2024/03/25	18.9	250.71	26.4	250.98	247.50	-7.5	8,912	-0.08%
2024/03/22	35.2	245.51	78.3	245.57	247.50	-43.2	8,866	-0.49%
2024/03/21	15.3	234.16	21.4	235.69	233.50	-6.2	8,668	-0.07%
2024/03/20	16.7	230.62	9.1	232.10	229.50	7.6	8,699	0.09%
2024/03/19	52.4	233.51	23.1	230.43	229.50	29.3	8,751	0.34%
2024/03/18	29.8	235.56	25.7	236.79	238.00	4.1	8,684	0.05%
2024/03/15	48.1	230.89	38.2	232.18	232.50	10	8,689	0.11%
2024/03/14	28.1	222.79	30	223.22	220.50	-1.9	8,659	-0.02%
2024/03/13	37.6	234.18	15.2	232.32	229.00	22.4	8,739	0.26%
2024/03/12	50.8	243.02	31	242.58	242.50	19.8	8,651	0.23%
2024/03/11	22.5	249.89	20	250.60	248.00	2.5	8,593	0.03%
2024/03/08	52.2	251.33	36.1	251.95	249.50	16.1	8,641	0.19%
2024/03/07	114.9	262.95	48.1	258.09	252.50	66.7	8,595	0.78%	大買/
2024/03/06	22.9	266.23	38.6	268.13	274.50	-15.6	8,335	-0.19%
2024/03/05	16.3	260.45	21.2	263.87	265.50	-4.8	8,341	-0.06%
2024/03/04	22.6	262.83	15.5	261.44	259.00	7.1	8,359	0.09%
2024/03/01	15.3	263.27	19.3	263.81	261.50	-4.1	8,322	-0.05%
2024/02/29	11.3	254.18	21.3	255.74	257.00	-10	8,274	-0.12%
2024/02/27	28.3	254.23	13.1	253.06	252.50	15.2	8,255	0.18%
2024/02/26	20.2	260.43	25	262.16	261.50	-4.8	8,170	-0.06%
2024/02/23	51	263.16	61.9	264.43	262.00	-10.8	8,128	-0.13%
2024/02/22	53.7	259.03	34.2	258.64	255.50	19.4	8,003	0.24%
2024/02/21	26.1	259.08	26.3	260.57	259.50	-0.2	7,836	0.00%
2024/02/20	33.6	257.91	28.2	259.54	261.50	5.4	7,793	0.07%
2024/02/19	54.4	269.59	38.9	270.20	265.00	15.5	7,781	0.20%
2024/02/16	39.3	273.02	34.1	273.16	275.00	5.2	7,674	0.07%
2024/02/15	7.2	268.73	15.7	271.64	273.00	-8.5	7,656	-0.11%
2024/02/05	41.1	248.38	42.2	248.39	248.50	-1.1	7,528	-0.01%
2024/02/02	29.1	239.52	45.4	241.17	241.00	-16.3	7,755	-0.21%
2024/02/01	11	229.91	12	230.87	231.50	-1	7,649	-0.01%
2024/01/31	29.3	231.58	19.2	233.78	229.00	10.1	7,741	0.13%
2024/01/30	65	233.89	105.1	233.01	234.00	-40.1	7,738	-0.52%	大賣/
2024/01/29	11	222.73	21.1	222.27	224.50	-10.1	7,520	-0.13%
2024/01/26	8.3	219.24	5.1	218.17	216.50	3.2	7,612	0.04%
2024/01/25	35.1	224.44	52	224.00	222.50	-16.9	7,651	-0.22%
2024/01/24	11.6	219.24	24.6	219.08	216.50	-13	7,583	-0.17%
2024/01/23	10.1	218.67	18.2	221.94	221.50	-8.1	7,645	-0.11%
2024/01/22	9.2	219.54	26.3	219.24	222.00	-17.2	7,580	-0.23%
2024/01/19	7.2	203.61	13.1	204.65	204.00	-5.8	7,423	-0.08%
2024/01/18	30.9	202.36	33.2	199.92	200.50	-2.4	7,433	-0.03%
2024/01/17	8	212.00	3.6	213.97	210.50	4.4	7,369	0.06%
2024/01/16	9.2	215.35	8.1	216.19	214.50	1.2	7,386	0.02%
2024/01/15	8.3	215.57	20.2	214.43	216.00	-11.8	7,379	-0.16%
2024/01/12	9.1	207.68	10.1	208.58	208.00	-1	7,425	-0.01%
2024/01/11	9.1	203.16	17.1	204.56	206.00	-7.9	7,457	-0.11%
2024/01/10	9	198.39	22.1	198.32	200.00	-13	7,509	-0.17%
2024/01/09	38.9	199.12	23.1	200.09	195.50	15.9	7,541	0.21%
2024/01/08	12.2	205.22	10.1	205.25	204.50	2.1	7,519	0.03%
2024/01/05	37.8	206.88	25.2	206.91	205.50	12.6	7,562	0.17%
2024/01/04	16.4	214.55	5.2	215.25	213.00	11.2	7,600	0.15%
2024/01/03	9	217.46	12	216.34	218.50	-3	7,637	-0.04%
2024/01/02	12.2	217.82	8	218.25	218.00	4.2	7,643	0.05%
2023/12/29	4.4	216.76	9	217.72	218.00	-4.6	7,716	-0.06%
2023/12/28	16.3	216.51	15	216.50	214.50	1.3	7,853	0.02%
2023/12/27	7.4	215.39	10.6	216.90	217.00	-3.2	8,073	-0.04%
2023/12/26	7.2	213.28	7	215.00	215.50	0.2	8,392	0.00%
2023/12/25	17.2	216.96	6	217.42	213.50	11.2	8,610	0.13%
2023/12/22	17.1	215.77	22	216.59	217.00	-4.9	8,705	-0.06%
2023/12/21	13.2	208.91	10	210.15	210.50	3.2	8,828	0.04%
2023/12/20	14.3	213.57	7	213.00	213.50	7.3	9,114	0.08%
2023/12/19	8.2	214.62	5.6	213.68	213.50	2.5	9,164	0.03%
2023/12/18	10.3	215.21	18.2	216.24	216.00	-7.9	9,215	-0.09%
2023/12/15	36.5	216.45	19.1	216.31	215.50	17.4	9,288	0.19%
2023/12/14	29.9	223.44	18.2	223.46	220.00	11.7	9,289	0.13%
2023/12/13	26.8	222.18	36	223.76	223.50	-9.2	9,307	-0.10%
2023/12/12	49.8	220.37	30.2	220.73	219.50	19.5	9,358	0.21%
2023/12/11	77.2	227.94	34.6	225.52	220.50	42.6	9,350	0.46%
2023/12/08	49.4	238.15	69.5	239.59	238.00	-20.2	9,317	-0.22%
2023/12/07	66.2	228.53	70.8	225.66	224.50	-4.6	9,137	-0.05%
2023/12/06	17.1	218.60	34.2	219.97	223.50	-17.1	9,168	-0.19%
2023/12/05	26.6	214.88	26	219.38	212.00	0.6	9,163	0.01%
2023/12/04	39.3	228.95	16.2	228.35	224.00	23.1	9,137	0.25%
2023/12/01	15.3	225.06	19.1	226.56	229.50	-3.9	9,393	-0.04%
2023/11/30	24.4	229.45	48.9	229.16	228.00	-24.5	9,479	-0.26%
2023/11/29	56.3	224.32	63.2	224.95	225.00	-6.9	9,460	-0.07%
2023/11/28	11.3	214.42	10	217.30	217.50	1.3	9,624	0.01%
2023/11/27	5.4	213.18	3	212.83	211.50	2.3	9,746	0.02%
2023/11/24	7	218.21	5.1	217.41	217.50	1.9	9,920	0.02%
2023/11/23	10.2	218.68	8	219.38	215.50	2.2	9,995	0.02%
2023/11/22	10.4	220.86	11	221.73	221.00	-0.6	10,095	-0.01%
2023/11/21	17	225.65	9	226.00	225.00	8	10,258	0.08%
2023/11/20	10	222.85	12.1	223.25	223.50	-2.1	10,564	-0.02%
2023/11/17	11	221.23	15	221.67	221.50	-4	10,825	-0.04%
2023/11/16	56.8	222.50	51.6	220.79	220.50	5.2	10,939	0.05%
2023/11/15	34.6	231.29	26.4	229.64	229.00	8.1	10,990	0.07%
2023/11/14	63.5	231.48	93.7	230.85	232.00	-30.2	11,656	-0.26%
2023/11/13	59.1	219.23	48.4	218.01	217.00	10.7	12,092	0.09%
2023/11/10	106.1	223.47	129.7	223.78	220.50	-23.6	12,229	-0.19%	大買/大賣/
2023/11/09	14.1	210.69	20.2	210.63	215.00	-6.2	12,137	-0.05%
2023/11/08	23.3	205.45	31.5	206.25	209.00	-8.2	12,248	-0.07%
2023/11/07	43.1	199.55	45.1	199.44	200.00	-2	12,491	-0.02%
2023/11/06	11	195.45	25.8	196.34	197.50	-14.8	12,660	-0.12%
2023/11/03	40.6	190.25	44.4	190.96	189.00	-3.7	12,868	-0.03%
2023/11/02	26.2	182.27	32	183.14	184.00	-5.8	12,928	-0.05%
2023/11/01	14.7	176.38	10	176.60	177.00	4.7	13,071	0.04%
2023/10/31	23.4	180.30	35.1	178.72	176.00	-11.7	13,190	-0.09%
2023/10/30	11.6	186.52	11.1	187.64	185.50	0.6	13,269	0.00%
2023/10/27	12.5	187.07	10.7	186.97	186.50	1.8	13,444	0.01%
2023/10/26	35.4	191.19	15.1	188.96	187.00	20.3	13,636	0.15%
2023/10/25	13.2	202.01	11.1	201.06	200.50	2.1	13,652	0.02%
2023/10/24	11.6	196.62	29.4	196.45	201.50	-17.8	13,863	-0.13%
2023/10/23	15.2	193.11	14.1	193.44	192.50	1.1	13,959	0.01%
2023/10/20	29.4	191.85	28	192.73	192.50	1.4	14,232	0.01%
2023/10/19	30	198.13	25	198.50	197.50	5	14,457	0.03%
2023/10/18	31.5	201.72	20.7	201.50	198.50	10.8	14,624	0.07%
2023/10/17	39	211.96	75.2	208.74	207.50	-36.2	14,675	-0.25%
2023/10/16	40.3	214.19	22.4	214.26	215.00	17.9	14,732	0.12%
2023/10/13	31.3	221.28	29.2	222.53	223.00	2.1	14,818	0.01%
2023/10/12	67.1	223.08	75.8	223.20	223.50	-8.7	14,832	-0.06%
2023/10/11	30.5	219.25	33.1	221.90	218.00	-2.7	14,997	-0.02%
2023/10/06	42.2	222.49	38.3	222.53	221.00	3.9	15,293	0.03%
2023/10/05	49.4	221.68	55.8	221.67	222.50	-6.5	15,490	-0.04%
2023/10/04	53.6	217.40	49.2	216.94	221.00	4.4	15,730	0.03%
2023/10/03	72.1	221.02	79.4	221.72	219.00	-7.3	15,759	-0.05%
2023/10/02	155.1	226.18	135.3	221.07	215.50	19.7	15,638	0.13%	大買/大賣/
2023/09/28	80.5	218.09	55.9	218.41	219.50	24.6	15,485	0.16%
2023/09/27	87.7	208.53	79.2	209.31	211.50	8.5	15,348	0.06%
2023/09/26	90.8	208.55	42.2	209.13	204.00	48.6	15,546	0.31%
2023/09/25	101.7	215.16	127.2	215.07	211.00	-25.4	15,739	-0.16%	大買/大賣/
2023/09/22	21.3	195.52	38.4	196.99	201.00	-17.1	15,794	-0.11%
2023/09/21	27.7	192.94	20	193.50	195.00	7.7	15,813	0.05%
2023/09/20	12	193.63	25.1	193.70	193.50	-13.1	15,888	-0.08%
2023/09/19	36.8	191.26	22.1	192.30	190.00	14.7	15,919	0.09%
2023/09/18	42.4	194.57	20.1	194.32	193.00	22.3	15,947	0.14%
2023/09/15	25.3	202.90	33	203.36	203.50	-7.7	15,915	-0.05%
2023/09/14	16	198.09	19.2	198.45	199.50	-3.2	16,237	-0.02%
2023/09/13	65.7	194.08	54	196.26	194.00	11.7	16,324	0.07%
2023/09/12	18	200.17	20	200.58	200.00	-2	16,419	-0.01%
2023/09/11	39.8	200.69	35.3	201.89	199.00	4.5	16,718	0.03%
2023/09/08	17.2	206.92	15	207.93	208.50	2.2	16,660	0.01%
2023/09/07	27.4	211.10	60.5	211.83	209.50	-33.2	16,783	-0.20%
2023/09/06	166.8	217.96	132.9	218.25	216.50	33.9	16,895	0.20%	大買/大賣/
2023/09/05	67	207.68	74.3	208.71	208.00	-7.3	16,863	-0.04%
2023/09/04	46.7	203.77	56	204.35	206.00	-9.3	16,963	-0.06%
2023/09/01	84.8	205.84	49.5	205.32	201.00	35.3	17,167	0.21%
2023/08/31	32	211.43	48.1	211.85	215.50	-16.1	17,119	-0.09%
2023/08/30	73.2	207.48	87.2	208.65	208.50	-14	17,335	-0.08%
2023/08/29	66.8	203.28	59.7	201.43	201.00	7.1	17,494	0.04%
2023/08/28	65	203.85	51.4	202.36	202.00	13.5	17,497	0.08%
2023/08/25	41.8	207.70	40	207.81	207.00	1.7	17,578	0.01%
2023/08/24	91.3	217.91	95.3	218.60	216.50	-4	17,675	-0.02%
2023/08/23	86.8	207.28	91.8	207.23	209.00	-5	17,478	-0.03%
2023/08/22	71.7	205.30	64.3	203.18	201.50	7.4	17,694	0.04%
2023/08/21	57.7	203.41	52.5	203.28	201.50	5.1	18,190	0.03%
2023/08/18	222.6	207.88	222.8	206.80	203.50	-0.2	18,218	0.00%	大買/大賣/
2023/08/17	151	197.97	201	199.13	206.50	-50	17,771	-0.28%	大買/大賣/
2023/08/16	38.1	184.84	58.6	183.79	188.00	-20.5	17,637	-0.12%
2023/08/15	85.6	180.15	83.4	180.62	180.00	2.2	18,217	0.01%
2023/08/14	84.2	175.24	67.1	174.22	173.50	17.1	18,299	0.09%
2023/08/11	83.7	176.21	101.3	175.41	178.50	-17.7	18,279	-0.10%	大賣/
2023/08/10	60.2	168.60	44.3	170.01	166.50	15.9	18,003	0.09%
2023/08/09	79.1	177.16	73.1	177.95	179.00	6	17,778	0.03%
2023/08/08	37.8	170.40	61.6	170.10	172.00	-23.9	17,596	-0.14%
2023/08/07	55.5	166.29	54.7	165.63	168.00	0.9	17,423	0.00%
2023/08/04	75.6	157.47	48.4	158.72	158.50	27.2	17,245	0.16%
2023/08/02	23.7	160.19	42.2	158.75	157.50	-18.5	17,111	-0.11%
2023/08/01	38.6	168.15	46.4	166.48	165.00	-7.8	16,979	-0.05%
2023/07/31	53.3	176.37	29.9	172.05	169.50	23.4	16,856	0.14%
2023/07/28	46.5	176.55	59.5	176.60	178.50	-13	16,700	-0.08%
2023/07/27	86.3	178.92	77.2	178.66	176.00	9.1	16,663	0.05%
2023/07/26	28.3	175.90	18.1	176.99	174.50	10.2	16,436	0.06%
2023/07/25	84.4	186.98	57.2	184.62	177.00	27.2	16,360	0.17%
2023/07/24	77.5	185.75	92	185.77	188.50	-14.5	16,090	-0.09%
2023/07/21	54.3	179.88	64	178.39	181.00	-9.8	15,856	-0.06%
2023/07/20	62.1	174.29	61	174.25	175.50	1.1	15,743	0.01%
2023/07/19	40.4	173.89	32.5	175.51	171.50	7.9	15,678	0.05%
2023/07/18	44.7	177.52	79.7	177.02	178.00	-35	15,619	-0.22%
2023/07/17	39.7	178.41	15.1	178.08	176.50	24.6	15,444	0.16%
2023/07/14	70.9	179.76	94.5	178.55	182.00	-23.6	15,399	-0.15%
2023/07/13	89.7	182.66	94.3	182.05	180.00	-4.6	15,223	-0.03%
2023/07/12	83.3	167.62	52	168.35	170.00	31.3	15,013	0.21%
2023/07/11	90.6	160.88	99.3	162.76	163.50	-8.7	14,816	-0.06%
2023/07/10	46.2	152.56	60.4	152.70	155.00	-14.2	14,581	-0.10%
2023/07/07	24	149.48	17	149.82	148.50	7	14,598	0.05%
2023/07/06	55.7	150.40	40.5	150.69	149.00	15.2	14,706	0.10%
2023/07/05	15.2	155.91	17.1	154.74	154.50	-1.9	14,620	-0.01%
2023/07/04	98.3	154.33	146.8	155.03	155.50	-48.5	14,613	-0.33%	大賣/
2023/07/03	119.1	151.62	122.5	152.45	153.00	-3.4	14,426	-0.02%	大買/大賣/
2023/06/30	71.1	143.83	84	144.79	146.00	-12.9	14,134	-0.09%
2023/06/29	40	138.72	36	138.18	139.00	4	13,829	0.03%
2023/06/28	43.1	138.20	53.6	137.48	138.00	-10.5	13,872	-0.08%
2023/06/27	52.6	136.76	48.5	135.34	135.00	4.1	13,928	0.03%
2023/06/26	71.1	139.49	53.2	138.70	138.50	17.9	13,986	0.13%
2023/06/21	20	141.65	29	142.71	142.00	-9	13,981	-0.06%
2023/06/20	150	141.99	148.3	141.78	142.00	1.8	14,126	0.01%	大買/大賣/
2023/06/19	24	138.19	36	139.70	140.00	-12	14,288	-0.08%
2023/06/16	77.1	141.02	65.6	140.28	139.50	11.5	14,268	0.08%
2023/06/15	63.4	138.04	61.7	137.51	138.00	1.7	14,089	0.01%
2023/06/14	53.4	135.68	48.1	135.27	134.50	5.3	13,778	0.04%
2023/06/13	42	137.27	48.3	136.23	136.00	-6.2	13,742	-0.05%
2023/06/12	21.4	136.52	17.4	135.11	135.00	4	13,569	0.03%
2023/06/09	98	138.70	102.1	138.92	139.00	-4.1	13,416	-0.03%	大賣/
2023/06/08	53.5	134.20	43.2	134.27	133.00	10.4	13,188	0.08%
2023/06/07	86.1	135.02	98	135.16	134.50	-11.9	13,041	-0.09%
2023/06/06	37.5	131.83	30.2	129.95	130.00	7.4	13,003	0.06%
2023/06/05	66.9	132.68	67	132.71	133.00	-0.1	12,873	0.00%
2023/06/02	84.2	128.07	49.4	127.92	128.00	34.7	12,646	0.27%
2023/06/01	13.2	123.20	20	123.53	125.00	-6.8	12,322	-0.06%
2023/05/31	30	123.48	20.5	123.18	122.00	9.5	12,268	0.08%
2023/05/30	45.6	123.54	53.6	123.90	125.00	-8	12,147	-0.07%
2023/05/29	58.4	121.55	59	121.13	121.50	-0.6	12,068	0.00%
2023/05/26	119.5	124.57	109.4	122.59	121.50	10	12,263	0.08%	大買/大賣/
2023/05/25	122.2	118.83	205	120.28	122.50	-82.8	11,877	-0.70%	大買/大賣/
2023/05/24	35	109.76	19.9	110.58	111.50	15.1	11,324	0.13%
2023/05/23	70.3	111.42	49.7	111.08	110.50	20.5	11,271	0.18%
2023/05/22	238.1	115.55	198.4	114.26	113.50	39.7	11,155	0.36%	大買/大賣/
2023/05/19	115.1	110.52	164.5	110.90	113.50	-49.4	10,654	-0.46%	大買/大賣/
2023/05/18	70.1	101.72	125.5	101.84	103.50	-55.4	9,916	-0.56%	大賣/
2023/05/17	74.1	97.31	33.4	98.13	97.90	40.7	9,528	0.43%
2023/05/16	23.3	95.64	15	95.83	95.10	8.3	9,364	0.09%
2023/05/15	2	96.20	4.1	95.37	96.70	-2.1	9,348	-0.02%
2023/05/12	24.1	92.96	24	94.13	95.50	0.1	9,433	0.00%
2023/05/11	3.4	95.43	7.8	95.84	95.00	-4.4	9,485	-0.05%
2023/05/10	2.2	96.77	8	96.63	96.20	-5.8	9,558	-0.06%
2023/05/09	3	97.67	5.4	97.73	97.30	-2.3	9,660	-0.02%
2023/05/08	24.1	98.13	15	98.07	97.20	9.1	9,808	0.09%
2023/05/05	10.1	98.22	10.5	98.53	98.10	-0.4	9,896	0.00%
2023/05/04	43.4	96.33	11	96.62	96.70	32.4	10,067	0.32%
2023/05/03	3.2	96.97	2	97.40	96.70	1.2	10,151	0.01%
2023/05/02	12.2	98.33	2	98.20	98.20	10.2	10,195	0.10%
2023/04/28	19.8	98.87	4	99.63	98.60	15.8	10,223	0.15%
2023/04/27	15.1	98.25	13.1	98.57	98.50	2	10,153	0.02%
2023/04/26	13.2	97.98	15.1	96.81	98.40	-1.9	10,172	-0.02%
2023/04/25	21.5	97.58	7	97.29	96.40	14.5	10,097	0.14%
2023/04/24	4.5	100.21	21.1	101.23	101.50	-16.6	10,049	-0.17%
2023/04/21	9.2	98.47	7.7	98.79	98.20	1.4	10,022	0.01%
2023/04/20	21.5	100.10	12	100.08	100.00	9.5	10,003	0.09%
2023/04/19	37.4	102.52	28.1	102.34	101.50	9.3	10,094	0.09%
2023/04/18	7.4	101.42	6	101.42	101.50	1.4	10,103	0.01%
2023/04/17	18	103.03	24.3	102.51	102.50	-6.3	10,135	-0.06%
2023/04/14	35.4	100.33	28	99.72	99.20	7.4	10,082	0.07%
2023/04/13	28.4	100.28	26.1	100.45	99.30	2.3	10,044	0.02%
2023/04/12	30.3	102.77	24	102.94	102.50	6.3	9,937	0.06%
2023/04/11	66.1	101.63	110.9	102.26	103.00	-44.7	9,756	-0.46%	大賣/
2023/04/10	10	97.81	44.2	98.05	98.80	-34.2	9,568	-0.36%
2023/04/07	18.1	94.93	15.5	95.09	95.30	2.5	9,463	0.03%
2023/04/06	40.1	94.27	17	95.49	94.10	23.1	9,350	0.25%
2023/03/31	24	97.65	7.1	97.82	97.30	16.9	9,237	0.18%
2023/03/30	21	97.70	33	97.84	97.80	-12	9,224	-0.13%
2023/03/29	58.1	97.59	60.1	97.87	96.70	-2	9,142	-0.02%
2023/03/28	34	98.01	53.2	97.95	97.70	-19.1	9,014	-0.21%
2023/03/27	31.4	95.46	44.6	96.14	98.00	-13.2	8,784	-0.15%
2023/03/24	25.6	93.80	25.3	93.88	94.00	0.3	8,744	0.00%
2023/03/23	66.6	94.48	52.5	94.72	93.20	14.1	8,620	0.16%
2023/03/22	101.7	96.06	158.2	95.46	95.40	-56.4	8,401	-0.67%	大買/大賣/
2023/03/21	19.5	91.46	51.4	91.94	92.50	-31.9	7,819	-0.41%
2023/03/20	16.6	89.49	32.1	89.84	90.20	-15.5	7,651	-0.20%
2023/03/17	11.2	88.23	43	88.92	89.50	-31.8	7,608	-0.42%
2023/03/16	5.1	87.00	3	87.37	86.80	2.1	7,566	0.03%
2023/03/15	11.5	88.74	12	88.54	88.20	-0.5	7,605	-0.01%
2023/03/14	21.1	88.98	17.1	89.20	88.10	4	7,634	0.05%
2023/03/13	10.1	87.95	15	88.43	89.30	-4.9	7,659	-0.06%
2023/03/10	25.3	87.59	20.1	87.71	87.70	5.2	7,646	0.07%
2023/03/09	84.9	89.44	30.6	89.44	89.40	54.3	7,705	0.70%
2023/03/08	51.9	92.49	43.7	92.98	92.50	8.2	7,507	0.11%
2023/03/07	28.3	92.46	39.2	92.64	93.00	-10.9	7,641	-0.14%
2023/03/06	15.1	91.33	8	91.54	90.90	7.1	7,540	0.09%
2023/03/03	16.1	90.96	23	90.90	90.40	-6.9	7,685	-0.09%
2023/03/02	23.6	89.88	17.2	89.90	89.90	6.4	7,714	0.08%
2023/03/01	73.2	91.54	24	91.50	90.80	49.2	7,713	0.64%
2023/02/24	72.5	91.50	165.2	91.43	92.10	-92.7	7,631	-1.21%	大賣/
2023/02/23	9.1	88.73	35	88.74	89.00	-25.9	7,430	-0.35%
2023/02/22	16.1	86.99	5	87.16	87.10	11.1	7,565	0.15%
2023/02/21	62.3	89.34	19.5	89.49	88.60	42.8	7,570	0.57%
2023/02/20	40.1	89.00	29.5	89.24	88.50	10.6	7,537	0.14%
2023/02/17	26.2	86.62	20	87.14	87.70	6.2	7,443	0.08%
2023/02/16	15.1	87.83	20	87.97	88.10	-5	7,570	-0.07%
2023/02/15	11	87.04	5	87.06	87.10	6	7,865	0.08%
2023/02/14	7.2	86.78	11.1	87.02	86.50	-3.8	8,028	-0.05%
2023/02/13	17.2	86.01	28	86.01	86.50	-10.8	8,196	-0.13%
2023/02/10	48.8	86.04	13	86.30	85.10	35.8	8,434	0.42%
2023/02/09	39.3	86.74	18	86.82	86.90	21.3	8,363	0.25%
2023/02/08	32	87.83	20	88.21	87.80	12	8,250	0.15%
2023/02/07	18.8	87.90	7	88.14	88.00	11.8	8,254	0.14%
2023/02/06	26.4	89.98	22	89.23	89.50	4.4	8,203	0.05%
2023/02/03	29	93.44	17.1	93.40	93.40	11.9	8,194	0.15%
2023/02/02	22.1	92.40	33	91.76	93.50	-10.9	8,215	-0.13%
2023/02/01	17	88.74	18	89.02	89.10	-1	8,135	-0.01%
2023/01/31	18	87.30	5	87.72	87.30	13	8,206	0.16%
2023/01/30	7	88.64	3	88.70	88.00	4	8,258	0.05%
2023/01/17	11	88.05	12.3	88.11	88.00	-1.2	8,342	-0.01%
2023/01/16	27	88.74	33	88.87	88.70	-6	8,462	-0.07%
2023/01/13	2.1	88.81	3.3	89.30	89.30	-1.1	8,529	-0.01%
2023/01/12	26	89.41	5	89.38	88.60	21	8,742	0.24%
2023/01/11	14	91.82	10	92.67	90.90	4	8,825	0.05%
2023/01/10	8	91.73	15.5	92.11	91.80	-7.5	8,935	-0.08%
2023/01/09	17.1	90.01	12.7	89.88	91.00	4.3	9,201	0.05%
2023/01/06	14	85.94	24.8	86.52	87.20	-10.8	9,460	-0.11%
2023/01/05	19.9	86.04	10.1	86.67	85.20	9.8	9,816	0.10%
2023/01/04	27.1	88.44	19.3	88.82	87.00	7.8	9,979	0.08%
2023/01/03	6.5	87.94	2	88.55	89.20	4.5	10,081	0.05%
2022/12/30	4	87.73	6.6	87.60	86.80	-2.6	10,259	-0.03%
2022/12/29	9.2	86.55	8.5	85.64	87.00	0.7	10,578	0.01%
2022/12/28	14.8	87.17	8	86.13	85.80	6.8	10,960	0.06%
2022/12/27	9.1	89.69	1	89.50	89.70	8.1	11,165	0.07%
2022/12/26	3	88.87	3	88.93	89.00	0	11,494	0.00%
2022/12/23	3.6	87.89	2	87.55	88.40	1.6	11,992	0.01%
2022/12/22	4.2	89.55	1	89.10	89.40	3.2	12,229	0.03%
2022/12/21	4	91.20	5	91.20	90.20	-1	12,393	-0.01%
2022/12/20	5.1	93.25	4.1	93.18	91.80	1	12,656	0.01%
2022/12/19	0	0.00	8	95.40	95.10	-8	12,955	-0.06%
2022/12/16	47	94.95	46	94.02	95.70	1	13,483	0.01%
2022/12/15	7	96.91	4.1	96.70	96.60	3	13,535	0.02%
2022/12/14	8.1	95.67	10	96.06	97.00	-2	13,841	-0.01%
2022/12/13	3	96.80	5	96.26	95.00	-2	14,007	-0.01%
2022/12/12	4	94.90	4	95.50	95.50	0	14,126	0.00%
2022/12/09	1	96.20	4	95.93	95.50	-3	14,169	-0.02%
2022/12/08	3.2	95.23	0	0.00	95.20	3.2	14,202	0.02%
2022/12/07	18.2	95.19	26.1	95.45	95.50	-7.9	14,220	-0.06%
2022/12/06	18.8	98.24	22.8	98.45	97.90	-4	14,235	-0.03%
2022/12/05	11.2	99.50	7	98.86	98.30	4.2	14,275	0.03%
2022/12/02	16.1	99.48	5	99.42	99.10	11.1	14,301	0.08%
2022/12/01	25	99.69	40.4	100.58	100.50	-15.4	14,353	-0.11%
2022/11/30	9.1	97.65	13	97.75	97.50	-3.9	14,355	-0.03%
2022/11/29	45.7	99.13	36	99.10	97.50	9.7	14,502	0.07%
2022/11/28	9	101.50	17.1	101.53	102.50	-8.1	14,402	-0.06%
2022/11/25	57.1	100.34	46	99.37	100.00	11.1	14,421	0.08%
2022/11/24	14	99.82	33.1	100.49	100.50	-19.1	14,483	-0.13%
2022/11/23	45	98.61	43.3	98.67	98.70	1.7	14,507	0.01%
2022/11/22	83.2	96.96	85.3	96.96	97.10	-2.1	14,530	-0.01%
2022/11/21	33.2	98.78	46.5	99.42	98.50	-13.4	14,571	-0.09%
2022/11/18	92.5	98.02	116	98.72	97.10	-23.5	14,534	-0.16%	大賣/
2022/11/17	50	98.21	43	97.89	98.70	7	14,434	0.05%
2022/11/16	75	96.66	80.6	96.72	96.80	-5.6	14,513	-0.04%
2022/11/15	60.1	96.09	39.2	96.09	95.60	20.9	14,608	0.14%
2022/11/14	26.1	96.93	46	97.03	97.30	-19.9	14,948	-0.13%
2022/11/11	166	96.07	161.2	95.70	94.00	4.8	15,166	0.03%	大買/大賣/
2022/11/10	65.1	93.58	55	93.72	94.00	10.1	15,028	0.07%
2022/11/09	54.1	91.72	56.4	91.57	92.00	-2.4	15,278	-0.02%
2022/11/08	45	91.30	65.1	91.71	89.20	-20.1	15,431	-0.13%
2022/11/07	46	88.58	36.5	88.73	87.60	9.5	15,185	0.06%
2022/11/04	41.1	87.88	47	86.94	88.10	-6	15,145	-0.04%
2022/11/03	38.1	87.81	37.9	87.72	87.80	0.2	15,102	0.00%
2022/11/02	15	87.47	18	87.45	88.20	-3	15,053	-0.02%
2022/11/01	27.5	86.13	33.5	86.19	86.50	-6	15,093	-0.04%
2022/10/31	32	84.48	30.6	84.92	85.60	1.4	14,949	0.01%
2022/10/28	39.1	81.74	53.2	82.15	82.10	-14.1	14,853	-0.09%
2022/10/27	89.2	80.32	93	79.69	81.50	-3.8	14,807	-0.03%
2022/10/26	92	77.17	100	77.61	76.90	-8	14,684	-0.05%
2022/10/25	98	78.82	98	79.21	78.40	0	14,672	0.00%
2022/10/24	83	80.43	82.9	81.07	80.00	0.1	14,785	0.00%
2022/10/21	38.2	81.38	29	80.88	79.90	9.2	14,848	0.06%
2022/10/20	92.2	81.55	97	81.17	82.30	-4.8	14,883	-0.03%
2022/10/19	44	84.29	60	84.18	83.00	-16	14,935	-0.11%
2022/10/18	140.2	84.15	152.6	83.53	83.00	-12.4	15,190	-0.08%	大買/大賣/
2022/10/17	166.4	84.35	141.3	85.02	84.60	25.1	15,263	0.16%	大買/大賣/
2022/10/14	228.3	90.76	202	90.19	88.00	26.3	15,056	0.17%	大買/大賣/
2022/10/13	173.1	91.07	181.3	90.23	88.80	-8.2	14,846	-0.06%	大買/大賣/
2022/10/12	157.1	88.25	161.1	87.58	90.50	-4	14,838	-0.03%	大買/大賣/
2022/10/11	58.4	85.63	51	86.51	85.10	7.4	15,139	0.05%
2022/10/07	66.4	92.86	61.3	94.12	91.50	5.1	15,242	0.03%
2022/10/06	94.1	95.52	90.3	95.25	94.80	3.8	15,505	0.02%
2022/10/05	168.1	95.06	155.6	94.52	94.60	12.5	15,616	0.08%	大買/大賣/
2022/10/04	91.3	93.60	83	93.81	92.90	8.3	15,765	0.05%
2022/10/03	91.1	94.19	95.2	94.02	93.80	-4.2	15,903	-0.03%
2022/09/30	171.2	92.26	165	89.49	92.80	6.2	15,691	0.04%	大買/大賣/
2022/09/29	80	87.82	74.6	88.15	86.00	5.4	15,337	0.04%
2022/09/28	48.1	91.79	41	92.79	89.20	7	15,337	0.05%
2022/09/27	56.2	96.08	54	94.75	94.00	2.2	15,426	0.01%
2022/09/26	59.6	97.96	66.5	97.41	97.00	-7	15,254	-0.05%
2022/09/23	131.7	100.18	155.9	99.64	102.00	-24.2	15,044	-0.16%	大買/大賣/
2022/09/22	36.6	93.97	43.1	94.20	95.00	-6.6	14,706	-0.04%
2022/09/21	106.1	91.63	128.3	90.44	93.70	-22.2	14,786	-0.15%	大買/大賣/
2022/09/20	58.6	90.52	61.5	91.17	91.10	-2.9	14,894	-0.02%
2022/09/19	22.8	90.15	25.2	89.87	88.10	-2.4	15,034	-0.02%
2022/09/06	7.2	78.67	3	78.20	77.70	4.2	15,220	0.03%
2022/09/05	9.1	79.17	8	79.74	78.60	1.1	15,777	0.01%
2022/09/02	2.2	80.93	3	81.23	80.10	-0.9	16,650	-0.01%
2022/09/01	18.2	81.97	7	81.22	81.00	11.2	17,967	0.06%
2022/08/31	4	82.53	14.1	83.06	83.60	-10.1	18,273	-0.06%
2022/08/30	22	82.30	19	82.14	82.10	3	18,237	0.02%
2022/08/29	22.1	80.21	13.1	80.56	80.50	9	18,158	0.05%
2022/08/26	21.1	83.32	16.1	83.53	83.40	4.9	18,113	0.03%
2022/08/25	53.3	83.82	62.1	84.07	83.80	-8.8	18,032	-0.05%
2022/08/24	46.1	81.92	44.1	80.69	80.30	2	17,975	0.01%
2022/08/23	19	81.85	15	82.01	82.30	4	18,000	0.02%
2022/08/22	56	83.26	71.1	83.83	82.10	-15.1	18,094	-0.08%
2022/08/19	34	83.48	40.1	83.75	83.10	-6.1	18,040	-0.03%
2022/08/18	14	81.83	25.3	82.42	83.00	-11.3	18,263	-0.06%
2022/08/17	57.3	82.72	52.1	82.50	82.70	5.2	18,257	0.03%
2022/08/16	25	80.70	46.2	81.89	82.30	-21.2	18,279	-0.12%
2022/08/15	31.1	80.05	51	80.48	80.50	-19.9	18,163	-0.11%
2022/08/12	71.1	79.27	59.3	79.18	78.60	11.8	18,131	0.07%
2022/08/11	97	80.01	82.3	79.44	79.00	14.7	18,111	0.08%
2022/08/10	119.1	78.76	122.3	78.93	79.30	-3.2	18,135	-0.02%	大買/大賣/
2022/08/09	122.5	75.92	124.8	76.45	77.50	-2.3	17,820	-0.01%	大買/大賣/
2022/08/08	109.1	72.21	117	71.97	73.90	-7.9	17,699	-0.04%	大買/大賣/
2022/08/05	209.2	72.07	206	72.26	72.00	3.2	17,868	0.02%	大買/大賣/
2022/08/04	56.4	75.06	59	72.93	72.00	-2.6	17,561	-0.01%
2022/08/03	30	80.42	19	80.58	79.90	11	17,371	0.06%
2022/08/02	13	79.90	10	79.88	80.40	3	17,544	0.02%
2022/08/01	15	80.85	7	81.09	81.10	8	17,685	0.05%
2022/07/29	22.1	81.43	13.2	82.41	81.30	8.8	17,828	0.05%
2022/07/28	56.1	81.61	41	81.13	81.30	15.1	18,013	0.08%
2022/07/27	6.1	80.97	15	81.41	82.00	-8.9	17,969	-0.05%
2022/07/26	16	81.13	11.2	81.24	80.60	4.8	17,962	0.03%
2022/07/25	50	83.34	44.5	83.05	82.00	5.5	18,124	0.03%
2022/07/22	35	82.95	37.3	83.42	83.20	-2.3	18,249	-0.01%
2022/07/21	43.2	82.29	59.3	82.59	82.70	-16	18,378	-0.09%
2022/07/20	97	82.18	88.9	82.53	82.00	8.1	18,350	0.04%
2022/07/19	70	79.97	64.5	79.67	79.30	5.5	18,343	0.03%
2022/07/18	32	78.27	30.5	78.48	78.60	1.5	18,432	0.01%
2022/07/15	95.1	78.10	88	78.44	78.10	7.1	18,611	0.04%
2022/07/14	94.4	75.56	87	75.84	78.00	7.4	18,439	0.04%
2022/07/13	66.2	73.70	85.5	73.39	72.80	-19.3	18,099	-0.11%
2022/07/12	52.1	70.55	54.4	70.25	69.30	-2.3	17,954	-0.01%
2022/07/11	57.2	71.92	71	72.12	73.00	-13.8	17,971	-0.08%
2022/07/08	95.3	71.37	338.1	70.50	72.00	-242.9	17,874	-1.36%	大賣/鉅額交易
2022/07/07	329.1	65.74	155.3	69.07	69.60	173.9	17,515	0.99%	大買/大賣/鉅額交易
2022/07/06	191.1	66.50	395.3	67.05	67.80	-204.3	17,041	-1.20%	大買/大賣/鉅額交易
2022/07/05	367.6	66.13	458	68.53	66.70	-90.4	16,886	-0.54%	大買/大賣/
2022/07/04	472.1	66.40	98.3	66.73	67.80	373.8	16,571	2.26%	大買/鉅額交易
2022/07/01	153.6	71.04	114.6	72.64	68.50	39	16,229	0.24%	大買/大賣/
2022/06/30	82.2	78.26	56	78.17	76.10	26.3	15,884	0.17%
2022/06/29	28.1	84.69	28.5	84.75	84.50	-0.4	15,899	0.00%
2022/06/28	61.1	85.56	54.5	84.98	84.50	6.6	15,979	0.04%
2022/06/27	59.4	84.64	50.1	85.17	85.50	9.3	16,184	0.06%
2022/06/24	80.1	83.80	83.2	83.40	83.00	-3.2	16,060	-0.02%
2022/06/23	14	80.56	28	80.66	79.50	-14	15,859	-0.09%
2022/06/22	38.2	79.73	19.1	79.89	78.60	19	15,933	0.12%
2022/06/21	25.2	80.51	25.1	80.32	80.90	0.1	15,950	0.00%
2022/06/20	68.3	79.46	57.3	79.48	78.00	11	16,223	0.07%
2022/06/17	53.2	80.12	44.1	80.56	79.70	9.1	16,427	0.06%
2022/06/16	70.2	86.64	61	85.47	83.10	9.1	16,176	0.06%
2022/06/15	81	89.76	77	89.09	87.60	4	16,094	0.03%
2022/06/14	146.1	90.10	146.3	90.47	91.00	-0.2	15,995	0.00%	大買/大賣/
2022/06/13	249.8	93.04	233.6	93.21	93.70	16.2	15,559	0.10%	大買/大賣/
2022/06/10	231.3	89.59	354.2	89.61	92.90	-122.9	14,723	-0.83%	大買/大賣/鉅額交易
2022/06/09	42.4	82.68	78.6	82.72	84.50	-36.2	13,433	-0.27%
2022/06/08	22.2	80.52	34.3	80.42	79.80	-12.1	13,093	-0.09%
2022/06/07	13.1	80.00	15	80.09	80.30	-2	13,185	-0.01%
2022/06/06	29.1	80.46	34	80.13	79.70	-4.9	13,305	-0.04%
2022/06/02	23.1	80.95	20	81.70	81.10	3.1	13,452	0.02%
2022/06/01	60.9	81.97	66.1	82.31	81.00	-5.1	13,610	-0.04%
2022/05/31	22.6	81.30	26.1	81.08	81.30	-3.6	13,574	-0.03%
2022/05/30	28.3	79.60	43.1	80.16	80.90	-14.8	13,569	-0.11%
2022/05/27	61.1	77.12	52.1	77.21	77.60	9	13,579	0.07%
2022/05/26	100.1	78.18	39.5	77.92	76.10	60.5	13,660	0.44%
2022/05/25	34.2	79.64	32.1	79.79	79.80	2.1	13,603	0.02%
2022/05/24	47.7	80.46	24.1	80.72	79.40	23.6	13,724	0.17%
2022/05/23	20	82.13	20.2	82.65	81.90	-0.2	13,716	0.00%
2022/05/20	40.1	82.39	22	82.55	81.60	18.1	13,890	0.13%
2022/05/19	27	83.07	17	83.55	82.60	10	14,125	0.07%
2022/05/18	56.2	86.74	50.1	86.77	85.40	6.1	14,076	0.04%
2022/05/17	27.3	85.53	20	85.74	87.10	7.3	14,059	0.05%
2022/05/16	61.6	86.83	60.1	86.87	86.10	1.4	14,156	0.01%
2022/05/13	129.3	85.70	141.2	85.59	85.50	-11.9	14,000	-0.08%	大買/大賣/
2022/05/12	49	83.25	60	82.94	82.20	-11	13,723	-0.08%
2022/05/11	22	82.65	34.2	82.69	82.20	-12.2	13,722	-0.09%
2022/05/10	95	81.16	30	81.59	82.00	65	13,907	0.47%
2022/05/09	82.1	83.39	110.1	83.43	83.50	-28	13,933	-0.20%	大賣/
2022/05/06	47.1	82.52	23.1	82.17	81.80	24	14,152	0.17%
2022/05/05	111.1	86.31	110.8	85.88	85.00	0.3	14,313	0.00%	大買/大賣/
2022/05/04	24.6	84.73	36.3	84.76	84.70	-11.7	14,319	-0.08%
2022/05/03	9	83.56	19.1	83.57	83.60	-10	14,642	-0.07%
2022/04/29	129.1	85.08	115.5	83.89	83.00	13.6	14,949	0.09%	大買/大賣/
2022/04/28	39.2	83.19	63	84.00	84.40	-23.8	15,188	-0.16%
2022/04/27	35	79.94	44.1	79.12	82.20	-9.1	15,409	-0.06%
2022/04/26	22	79.60	28.4	79.34	78.90	-6.4	15,952	-0.04%
2022/04/25	57.4	80.12	59	80.10	78.20	-1.6	17,592	-0.01%
2022/04/22	93.2	84.61	65.1	85.03	83.20	28.2	18,309	0.15%
2022/04/21	35.6	86.99	93.9	87.26	88.60	-58.3	18,150	-0.32%
2022/04/20	15.4	83.47	30.3	83.71	83.90	-14.9	17,843	-0.08%
2022/04/19	14	81.49	31	81.63	81.90	-17	17,777	-0.10%
2022/04/18	19	78.85	11	79.64	79.00	8	17,769	0.05%
2022/04/15	76.3	81.43	19.1	81.24	80.40	57.2	17,699	0.32%
2022/04/14	18.3	83.27	36.3	83.77	84.70	-18	17,725	-0.10%
2022/04/13	28.2	81.57	20	81.63	82.70	8.1	17,740	0.05%
2022/04/12	41.1	81.41	43	81.44	81.50	-2	17,866	-0.01%
2022/04/11	66.1	81.08	22.9	82.13	80.60	43.3	18,185	0.24%
2022/04/08	45.3	85.58	38.4	86.17	84.30	6.9	18,338	0.04%
2022/04/07	21.2	84.73	26.7	85.05	83.70	-5.5	18,264	-0.03%
2022/04/06	46.2	87.66	22.1	87.61	86.50	24.1	18,269	0.13%
2022/04/01	64.7	88.14	108.3	88.23	88.10	-43.6	18,349	-0.24%	大賣/
2022/03/31	101.1	87.57	88.3	85.41	85.00	12.8	18,987	0.07%	大買/
2022/03/30	84.2	87.25	95.7	87.19	87.50	-11.5	19,497	-0.06%
2022/03/29	22.2	85.18	28	84.89	84.90	-5.8	19,574	-0.03%
2022/03/28	15.3	84.17	18.4	84.24	84.10	-3.1	19,911	-0.02%
2022/03/25	68.3	84.64	72	84.22	84.30	-3.7	20,157	-0.02%
2022/03/24	37.2	84.03	43	84.24	84.60	-5.8	19,981	-0.03%
2022/03/23	171.1	84.37	177.6	83.80	84.00	-6.5	19,952	-0.03%	大買/大賣/
2022/03/22	50.1	82.62	90.7	82.99	83.20	-40.6	19,614	-0.21%
2022/03/21	27.1	81.19	24.3	81.30	81.10	2.8	19,165	0.01%
2022/03/18	38.6	79.28	66.2	79.54	80.20	-27.6	19,076	-0.14%
2022/03/17	22	76.43	51	76.43	78.00	-29	18,924	-0.15%
2022/03/16	45.3	72.52	45.7	72.19	72.70	-0.4	18,806	0.00%
2022/03/15	12	74.24	6.2	75.25	73.70	5.9	19,070	0.03%
2022/03/14	22.2	76.72	9.1	76.60	76.20	13.1	19,058	0.07%
2022/03/11	19	77.55	29	77.59	77.50	-10	19,096	-0.05%
2022/03/10	35.1	77.14	30	77.13	77.40	5.1	19,112	0.03%
2022/03/09	49.1	74.21	44	74.16	74.50	5.1	19,083	0.03%
2022/03/08	51.1	75.04	54.3	75.14	73.00	-3.2	19,352	-0.02%
2022/03/07	52.5	76.06	48.3	76.41	75.90	4.1	19,490	0.02%
2022/03/04	59.2	80.63	23.1	80.92	79.90	36.1	19,604	0.18%
2022/03/03	51.3	81.80	29.9	81.84	81.20	21.4	19,587	0.11%
2022/03/02	68.1	81.91	27	81.79	82.00	41.1	19,606	0.21%
2022/03/01	34	83.10	70.2	83.33	83.00	-36.2	19,523	-0.19%
2022/02/25	64.2	81.36	63	81.71	80.70	1.2	19,416	0.01%
2022/02/24	58.1	82.06	65.4	81.59	80.90	-7.3	19,268	-0.04%
2022/02/23	19.2	80.10	37.2	81.40	82.60	-18.1	19,255	-0.09%
2022/02/22	24.4	79.88	73.6	79.34	79.10	-49.1	19,533	-0.25%
2022/02/21	168.4	82.61	111	82.61	81.50	57.4	19,734	0.29%	大買/大賣/
2022/02/18	43.8	81.61	48.3	81.96	82.30	-4.5	19,605	-0.02%
2022/02/17	91.9	82.63	76.2	82.43	81.70	15.8	19,788	0.08%
2022/02/16	38.7	82.36	64.1	82.17	82.20	-25.3	20,081	-0.13%
2022/02/15	45.3	80.59	20.2	80.34	79.70	25.1	20,243	0.12%
2022/02/14	61.6	80.60	59.5	80.22	80.90	2.1	20,233	0.01%
2022/02/11	41.2	81.23	53	80.86	80.50	-11.8	20,318	-0.06%
2022/02/10	110.9	81.56	78	80.74	80.30	32.9	20,465	0.16%	大買/
2022/02/09	58.7	82.07	63.5	82.08	82.00	-4.8	20,238	-0.02%
2022/02/08	93.2	80.87	99.5	81.10	82.30	-6.3	20,134	-0.03%
2022/02/07	44.3	78.19	52	78.94	79.20	-7.7	20,136	-0.04%
2022/01/26	91.1	75.05	117	75.05	75.30	-25.9	19,988	-0.13%	大賣/
2022/01/25	164.3	77.18	146	76.71	74.60	18.2	20,253	0.09%	大買/大賣/
2022/01/24	114.2	78.51	101.2	78.50	78.40	13	19,943	0.06%	大買/大賣/
2022/01/21	124.6	80.87	118.1	80.69	79.80	6.5	19,748	0.03%	大買/大賣/
2022/01/20	206.5	85.66	163.8	84.99	84.20	42.8	19,449	0.22%	大買/大賣/
2022/01/19	244.2	85.57	232.3	85.75	88.50	11.9	19,270	0.06%	大買/大賣/
2022/01/18	732.4	84.77	778	85.01	86.50	-45.6	18,766	-0.24%	大買/大賣/
2022/01/17	90.4	79.42	202.2	79.79	81.90	-111.9	17,478	-0.64%	大賣/鉅額交易
2022/01/14	34.1	73.54	39	73.03	74.60	-4.9	17,043	-0.03%
2022/01/13	15	73.37	20	73.84	73.40	-5	17,029	-0.03%
2022/01/12	20	73.22	25	73.06	73.10	-5	17,087	-0.03%
2022/01/11	26.1	73.18	18.1	73.38	73.00	8	17,225	0.05%
2022/01/10	13.3	74.26	9.1	73.63	74.40	4.2	17,230	0.02%
2022/01/07	39.2	73.49	37.1	73.66	73.80	2.2	17,320	0.01%
2022/01/06	21.2	75.67	14.2	75.93	75.70	7	17,216	0.04%
2022/01/05	47.5	77.73	8.3	78.27	76.90	39.2	17,223	0.23%
2022/01/04	109.6	79.48	121.5	79.51	79.80	-11.9	17,119	-0.07%	大買/大賣/
2022/01/03	133.1	78.45	177.2	78.49	78.40	-44.1	17,047	-0.26%	大買/大賣/
2021/12/30	23.3	76.16	19.5	76.18	76.00	3.8	17,006	0.02%
2021/12/29	34.4	76.23	55	76.32	77.00	-20.6	17,188	-0.12%
2021/12/28	99.2	76.00	105.5	75.73	75.30	-6.3	17,376	-0.04%	大賣/
2021/12/27	470.7	79.94	356.7	79.39	76.80	114.1	17,290	0.66%	大買/大賣/鉅額交易
2021/12/24	125.5	79.54	221.7	78.95	79.50	-96.1	16,521	-0.58%	大買/大賣/
2021/12/23	114.7	77.33	86.4	77.43	76.10	28.3	16,079	0.18%	大買/
2021/12/22	122.1	76.11	167.5	76.18	76.80	-45.4	16,097	-0.28%	大買/大賣/
2021/12/21	57.3	74.44	109.4	74.54	74.80	-52.1	16,350	-0.32%	大賣/
2021/12/20	11	71.93	12.1	72.13	72.10	-1.1	16,748	-0.01%
2021/12/17	16.9	72.06	8.1	72.16	71.80	8.8	17,353	0.05%
2021/12/16	14.3	72.28	58	72.21	72.90	-43.7	18,473	-0.24%
2021/12/15	9	70.73	14	70.47	71.20	-5	18,797	-0.03%
2021/12/14	63.1	70.08	17	70.36	69.70	46.1	19,915	0.23%
2021/12/13	27	71.47	32	71.34	70.80	-5	19,967	-0.03%
2021/12/10	26	72.18	31.6	71.97	71.80	-5.6	20,003	-0.03%
2021/12/09	113.1	73.43	125.6	74.35	71.80	-12.5	20,153	-0.06%	大買/大賣/
2021/12/08	31.1	72.04	28	72.09	71.70	3.1	20,243	0.02%
2021/12/07	48.1	71.92	23.1	72.06	71.40	25	20,510	0.12%
2021/12/06	40.1	72.02	11	72.12	71.50	29.1	20,847	0.14%
2021/12/03	45	73.35	14	73.40	73.10	31	21,083	0.15%
2021/12/02	89.2	74.72	77.3	74.77	73.40	11.9	21,248	0.06%
2021/12/01	46.5	73.96	104.9	73.82	74.80	-58.4	21,001	-0.28%	大賣/
2021/11/30	45.2	72.63	149.8	72.66	71.90	-104.5	20,871	-0.50%	大賣/鉅額交易
2021/11/29	27.6	69.36	40	69.23	70.20	-12.5	20,898	-0.06%
2021/11/26	68.7	69.82	24.1	69.36	68.60	44.6	21,168	0.21%
2021/11/25	88	70.88	31	70.97	70.60	57	21,544	0.26%
2021/11/24	35.3	70.28	45.1	70.69	71.70	-9.8	21,825	-0.04%
2021/11/23	48.2	70.37	14	70.45	69.50	34.2	22,059	0.15%
2021/11/22	65.3	71.65	36.1	72.06	71.20	29.2	22,250	0.13%
2021/11/19	103.3	72.75	69.7	73.48	72.00	33.6	22,468	0.15%	大買/
2021/11/18	160.8	76.65	116.2	76.31	74.30	44.6	22,692	0.20%	大買/大賣/
2021/11/17	45.5	75.80	51.4	76.15	76.60	-5.8	22,937	-0.03%
2021/11/16	56.2	76.33	60.5	76.33	76.10	-4.3	23,234	-0.02%
2021/11/15	145.6	76.10	135.1	76.27	77.10	10.4	23,129	0.05%	大買/大賣/
2021/11/12	56	72.14	87.4	73.14	72.90	-31.4	22,814	-0.14%
2021/11/11	19.1	70.43	34.3	70.30	70.30	-15.2	22,494	-0.07%
2021/11/10	65.8	69.68	40.3	69.71	69.30	25.5	22,421	0.11%
2021/11/09	34.1	71.54	69.2	71.77	71.40	-35.1	22,333	-0.16%
2021/11/08	20	69.64	44.5	69.57	68.90	-24.5	22,056	-0.11%
2021/11/05	64.1	70.61	58	70.35	69.80	6.1	22,045	0.03%
2021/11/04	81.5	71.10	106.8	71.04	70.50	-25.2	21,995	-0.11%	大賣/
2021/11/03	23.3	68.34	32	68.32	69.20	-8.7	21,721	-0.04%
2021/11/02	78.5	68.59	71.1	68.74	68.70	7.4	21,595	0.03%
2021/11/01	23	66.46	46	66.81	66.80	-23	21,179	-0.11%
2021/10/29	36.2	66.55	32	66.94	66.40	4.2	21,456	0.02%
2021/10/28	51.1	66.29	25	66.47	66.10	26.1	21,356	0.12%
2021/10/27	53	66.28	39.7	66.53	66.50	13.3	21,276	0.06%
2021/10/26	72.1	67.20	51.5	66.89	66.10	20.6	21,051	0.10%
2021/10/25	73	66.78	56.1	66.83	67.60	16.9	20,900	0.08%
2021/10/22	46.3	68.60	93.8	68.42	69.50	-47.6	20,581	-0.23%
2021/10/21	12.2	65.49	9	65.34	65.40	3.2	20,217	0.02%
2021/10/20	22.3	65.43	13	65.69	65.60	9.3	20,230	0.05%
2021/10/19	49	66.20	54.1	66.19	65.20	-5.1	20,243	-0.02%
2021/10/18	30.1	64.34	13	64.18	64.00	17.1	20,262	0.08%
2021/10/15	20	66.07	27.2	66.24	65.40	-7.2	20,318	-0.04%
2021/10/14	14	64.57	15	64.50	63.60	-1	20,393	0.00%
2021/10/13	24	64.50	29.1	64.97	63.50	-5.1	20,486	-0.02%
2021/10/12	26	66.67	22	66.84	66.50	4	20,602	0.02%
2021/10/08	85.1	67.18	91.4	67.38	67.20	-6.3	20,877	-0.03%
2021/10/07	31	65.58	55.1	65.41	66.20	-24.1	20,748	-0.12%
2021/10/06	57.1	64.01	29	63.51	61.90	28.1	20,929	0.13%
2021/10/05	52	63.78	80	63.13	65.30	-28	21,158	-0.13%
2021/10/04	17.1	61.84	28.2	62.15	61.10	-11.1	21,377	-0.05%
2021/10/01	71.5	63.41	80	62.86	62.00	-8.5	21,852	-0.04%
2021/09/30	70	65.23	77	65.09	65.00	-7	22,125	-0.03%
2021/09/29	169.8	65.85	104	65.99	64.40	65.8	22,091	0.30%	大買/大賣/
2021/09/28	124.6	66.65	134.2	66.72	68.30	-9.6	21,963	-0.04%	大買/大賣/
2021/09/27	127.7	67.97	85	68.32	67.80	42.7	21,377	0.20%	大買/
2021/09/24	139.7	74.97	109.1	74.31	73.20	30.6	20,841	0.15%	大買/大賣/
2021/09/23	306.6	76.26	353.5	76.38	75.20	-47	20,504	-0.23%	大買/大賣/
2021/09/22	125.5	72.49	115.4	72.79	74.00	10.1	19,655	0.05%	大買/大賣/
2021/09/17	322.3	72.69	418.3	73.02	74.00	-96.1	19,780	-0.49%	大買/大賣/
2021/09/16	21	67.46	22.2	67.93	68.10	-1.2	19,538	-0.01%
2021/09/15	54.5	67.76	60	67.53	67.90	-5.5	20,570	-0.03%
2021/09/14	37.3	66.78	68.2	66.84	67.10	-30.9	21,067	-0.15%
2021/09/13	144.4	67.90	74.7	68.22	66.80	69.7	21,772	0.32%	大買/
2021/09/10	111.3	70.27	114	70.42	71.40	-2.7	22,090	-0.01%	大買/大賣/
2021/09/09	164.2	68.04	220.7	67.16	69.00	-56.5	22,192	-0.25%	大買/大賣/
2021/09/08	92.5	65.05	89.2	64.86	63.40	3.2	21,866	0.01%
2021/09/07	62.8	68.90	78	68.71	67.50	-15.2	21,743	-0.07%
2021/09/06	36.3	71.45	47	71.11	71.00	-10.7	21,739	-0.05%
2021/09/03	50.3	71.64	105.6	71.92	72.80	-55.4	22,282	-0.25%	大賣/
2021/09/02	174.8	73.43	139.5	73.58	71.80	35.3	22,925	0.15%	大買/大賣/
2021/09/01	195.1	73.13	179.1	73.28	73.90	16	22,892	0.07%	大買/大賣/
2021/08/31	283	72.18	188	71.98	73.50	95	22,774	0.42%	大買/大賣/
2021/08/30	148.4	69.80	193.2	69.68	70.20	-44.8	22,515	-0.20%	大買/大賣/
2021/08/27	87.8	68.32	70.3	68.52	67.00	17.5	22,888	0.08%
2021/08/26	132.4	72.25	75.4	72.41	71.00	57	22,684	0.25%	大買/
2021/08/25	141.2	72.81	149	72.60	73.60	-7.8	22,699	-0.03%	大買/大賣/
2021/08/24	278.3	71.65	304	71.65	71.90	-25.7	22,793	-0.11%	大買/大賣/
2021/08/23	265.1	68.07	179	68.33	68.40	86.1	22,466	0.38%	大買/大賣/
2021/08/20	36	66.68	84.6	67.34	68.30	-48.6	21,927	-0.22%
2021/08/19	63	63.08	108	62.97	62.10	-45	21,540	-0.21%	大賣/
2021/08/18	114.4	61.61	105	60.76	64.20	9.4	21,563	0.04%	大買/大賣/
2021/08/17	46.3	59.84	28	60.04	58.40	18.3	21,806	0.08%
2021/08/16	15	61.41	18	61.71	61.80	-3	21,904	-0.01%
2021/08/13	26.6	63.57	30	63.86	63.00	-3.4	22,091	-0.02%
2021/08/12	14	66.51	18	66.76	66.70	-4	22,137	-0.02%
2021/08/11	27	66.74	28	67.60	66.70	-1	22,430	0.00%
2021/08/10	31	68.38	69.1	68.44	67.60	-38.1	22,891	-0.17%
2021/08/09	53.3	71.49	27	71.77	69.80	26.3	23,158	0.11%
2021/08/06	10	72.17	13	72.28	72.00	-3	23,356	-0.01%
2021/08/05	30	72.27	22	72.43	71.60	8	23,597	0.03%
2021/08/04	158.1	74.45	122	74.18	72.90	36.1	23,730	0.15%	大買/大賣/
2021/08/03	31	73.03	11	73.42	72.80	20	23,608	0.08%
2021/08/02	45.2	72.42	8.2	71.19	72.60	37	23,615	0.16%
2021/07/30	32	72.64	33.1	73.00	71.50	-1.1	23,555	0.00%
2021/07/29	42.1	72.42	39.1	72.63	72.50	3	23,566	0.01%
2021/07/28	56.1	71.89	81.2	71.27	72.20	-25.1	23,539	-0.11%
2021/07/27	38.1	74.48	34.2	73.19	73.00	3.9	23,608	0.02%
2021/07/26	33.1	74.78	60.1	75.09	75.80	-27	23,587	-0.11%
2021/07/23	39.3	74.42	29	74.64	73.70	10.3	23,536	0.04%
2021/07/22	50	75.66	60.9	76.13	75.60	-10.8	23,612	-0.05%
2021/07/21	47.5	75.23	22.3	74.79	74.00	25.2	23,653	0.11%
2021/07/20	23.1	73.87	56.8	74.02	74.90	-33.7	23,966	-0.14%
2021/07/19	58.6	76.29	26.3	76.39	75.50	32.3	24,015	0.13%
2021/07/16	71.2	76.87	59.1	77.13	77.40	12.1	23,986	0.05%
2021/07/15	107.2	78.10	93.4	78.07	77.90	13.7	23,945	0.06%	大買/
2021/07/14	61.1	79.75	81.8	79.80	80.10	-20.6	23,673	-0.09%
2021/07/13	167.8	80.69	111	81.10	79.50	56.8	23,558	0.24%	大買/大賣/
2021/07/12	221.3	79.94	183.4	80.28	80.00	37.9	23,234	0.16%	大買/大賣/
2021/07/09	159.4	78.10	137	77.90	77.10	22.4	22,821	0.10%	大買/大賣/
2021/07/08	143.7	75.85	181.8	75.76	77.90	-38.2	22,565	-0.17%	大買/大賣/
2021/07/07	140.5	72.39	138	73.21	71.50	2.5	22,038	0.01%	大買/大賣/
2021/07/06	37.2	70.23	78	70.10	70.50	-40.8	21,536	-0.19%
2021/07/05	115.2	69.45	140.4	69.32	69.00	-25.2	21,469	-0.12%	大買/大賣/
2021/07/02	32.1	66.96	34.3	67.06	67.30	-2.2	21,371	-0.01%
2021/07/01	19.2	66.66	84.4	66.76	66.90	-65.2	21,323	-0.31%
2021/06/30	80.1	67.81	58	67.69	66.90	22.1	21,245	0.10%
2021/06/29	147.1	67.17	104.4	68.13	68.60	42.7	21,157	0.20%	大買/大賣/
2021/06/28	131.1	68.98	94.6	69.02	68.50	36.5	20,979	0.17%	大買/
2021/06/25	331.9	69.15	447.2	69.70	67.50	-115.3	20,524	-0.56%	大買/大賣/鉅額交易
2021/06/24	318.3	66.59	201.3	66.17	66.60	117	19,750	0.59%	大買/大賣/鉅額交易
2021/06/23	52	64.35	207.4	65.89	67.30	-155.4	18,688	-0.83%	大賣/鉅額交易
2021/06/22	341.8	63.56	245.7	63.08	61.20	96.1	18,167	0.53%	大買/大賣/
2021/06/21	114.3	61.44	419.4	60.15	62.20	-305.1	17,304	-1.76%	大買/大賣/鉅額交易
2021/06/18	65.4	59.43	85.3	59.88	58.20	-19.9	16,717	-0.12%
2021/06/17	23.5	59.09	36	58.92	59.30	-12.5	16,341	-0.08%
2021/06/16	33	58.95	26	59.03	58.90	7	16,350	0.04%
2021/06/15	55.2	59.40	110	59.54	59.60	-54.8	16,266	-0.34%	大賣/
2021/06/11	247.1	59.34	167.6	59.36	58.70	79.5	16,170	0.49%	大買/大賣/
2021/06/10	92.7	60.11	171.4	59.90	61.50	-78.7	15,582	-0.51%	大賣/
2021/06/09	50.3	57.87	47	57.89	57.00	3.3	14,780	0.02%
2021/06/08	33.4	57.56	74.2	57.83	58.00	-40.8	14,714	-0.28%
2021/06/07	35.3	55.87	76.1	56.29	57.10	-40.8	14,632	-0.28%
2021/06/04	178.2	56.71	108.6	57.10	55.60	69.6	14,561	0.48%	大買/大賣/
2021/06/03	32	57.43	37.2	57.52	57.60	-5.2	14,382	-0.04%
2021/06/02	105	57.01	147.8	57.18	57.40	-42.7	15,129	-0.28%	大買/大賣/
2021/06/01	136.1	56.79	135.2	56.93	57.10	0.9	15,199	0.01%	大買/大賣/
2021/05/31	84.4	55.01	126.3	54.83	55.20	-41.9	15,227	-0.28%	大賣/
2021/05/28	35	52.84	33	52.99	53.10	2	15,469	0.01%
2021/05/27	20	51.82	22	52.47	52.50	-2	15,987	-0.01%
2021/05/26	35	53.21	28	53.34	53.10	7	16,018	0.04%
2021/05/25	105.3	53.48	131	53.72	53.70	-25.7	16,292	-0.16%	大買/大賣/
2021/05/24	27	52.04	62	52.05	52.40	-35	16,165	-0.22%
2021/05/21	29.1	50.99	32	51.02	51.00	-3	16,101	-0.02%
2021/05/20	27.3	49.92	29	50.42	49.15	-1.7	16,063	-0.01%
2021/05/19	51	50.60	43	50.78	50.80	8	16,355	0.05%
2021/05/18	178.2	49.99	192	49.85	50.50	-13.9	16,269	-0.09%	大買/大賣/
2021/05/17	71	46.80	96.3	46.29	48.25	-25.3	16,002	-0.16%
2021/05/14	11	45.79	22	46.09	45.90	-11	15,709	-0.07%
2021/05/13	62	42.72	38.4	41.16	43.85	23.6	15,454	0.15%
2021/05/12	35.1	42.76	29.3	43.26	41.85	5.7	15,261	0.04%
2021/05/11	47.3	46.80	37.4	46.95	46.50	9.9	15,083	0.07%
2021/05/10	2.1	49.83	4	50.35	51.00	-1.9	14,954	-0.01%
2021/05/07	25.3	49.84	14.4	49.41	50.00	10.9	15,094	0.07%
2021/05/06	14.6	49.28	12.2	49.21	48.60	2.4	15,325	0.02%
2021/05/05	66.1	48.17	12	49.40	49.45	54.1	15,640	0.35%
2021/05/04	40	49.87	26.2	49.89	48.60	13.8	15,717	0.09%
2021/05/03	34.2	53.15	52.2	53.10	52.40	-18	15,715	-0.11%
2021/04/29	9.1	54.73	27	54.90	54.90	-17.9	15,787	-0.11%
2021/04/28	51.6	54.92	26	54.75	54.40	25.6	15,954	0.16%
2021/04/27	75	55.75	46	56.18	55.20	29	16,104	0.18%
2021/04/26	180.1	57.72	107.9	57.86	57.60	72.2	16,107	0.45%	大買/大賣/
2021/04/23	46.2	56.02	63	56.46	56.80	-16.9	16,313	-0.10%
2021/04/22	22.1	55.91	18.3	55.11	54.50	3.8	17,306	0.02%
2021/04/21	14.4	56.16	44	56.37	55.80	-29.6	18,548	-0.16%
2021/04/20	8.6	55.56	14.5	55.47	55.60	-5.9	18,986	-0.03%
2021/04/19	31.1	54.60	28	54.62	55.00	3.1	19,073	0.02%
2021/04/16	18.2	54.01	32	54.27	54.50	-13.8	19,226	-0.07%
2021/04/15	15	53.01	10.3	53.13	53.30	4.7	19,540	0.02%
2021/04/14	44.3	51.71	72.6	51.34	52.10	-28.3	20,165	-0.14%
2021/04/13	17.1	54.48	9.3	53.73	53.30	7.8	20,424	0.04%
2021/04/12	23.2	55.49	7	55.57	55.10	16.2	20,580	0.08%
2021/04/09	23	55.78	166	55.89	55.60	-143	20,790	-0.69%	大賣/鉅額交易
2021/04/08	20.1	56.23	48.8	56.14	56.30	-28.7	20,714	-0.14%
2021/04/07	6.1	55.13	9	55.36	55.20	-2.9	20,671	-0.01%
2021/04/06	29	54.97	23.5	55.00	55.00	5.5	20,774	0.03%
2021/04/01	36.1	56.20	10	56.30	55.10	26.1	20,871	0.13%
2021/03/31	34.4	55.60	37.1	55.71	56.20	-2.7	20,914	-0.01%
2021/03/30	11	54.81	8	54.98	55.20	3	20,906	0.01%
2021/03/29	12	54.93	6	54.95	54.70	6	21,165	0.03%
2021/03/26	15	54.96	20	54.95	55.00	-5	21,781	-0.02%
2021/03/25	41	55.72	26	55.25	54.90	15	22,481	0.07%
2021/03/24	20	55.21	7	55.27	55.80	13	23,017	0.06%
2021/03/23	42.2	55.63	35.1	55.99	55.20	7.1	24,177	0.03%
2021/03/22	12.1	54.35	23	54.37	54.50	-10.9	25,564	-0.04%
2021/03/19	24.5	54.76	10	54.60	54.90	14.5	26,379	0.05%
2021/03/18	23.2	55.15	16.1	55.34	55.40	7.1	26,682	0.03%
2021/03/17	41.1	55.18	18	55.25	55.20	23.1	26,843	0.09%
2021/03/16	19.1	55.97	7.1	56.58	56.00	12.1	26,959	0.04%
2021/03/15	46	56.85	27	56.81	56.60	19	27,473	0.07%
2021/03/12	136.1	57.80	56.2	57.71	56.80	79.9	28,315	0.28%	大買/
2021/03/11	57	56.02	68	56.76	57.20	-11	28,314	-0.04%
2021/03/10	38.2	56.58	39.1	56.45	55.80	-0.9	28,369	0.00%
2021/03/09	100	57.30	75	57.35	56.10	25	28,478	0.09%
2021/03/08	201.2	58.46	177.9	58.73	58.50	23.3	28,130	0.08%	大買/大賣/
2021/03/05	91.3	56.40	118.3	56.26	57.40	-27	27,418	-0.10%	大賣/
2021/03/04	107.1	55.95	102	56.93	55.20	5.1	27,432	0.02%	大買/大賣/
2021/03/03	103.1	56.19	74.5	55.92	56.00	28.6	27,244	0.11%	大買/
2021/03/02	33	56.72	126.4	56.86	56.90	-93.4	27,361	-0.34%	大賣/
2021/02/26	21.3	54.51	7	54.41	54.20	14.3	27,598	0.05%
2021/02/25	147.2	56.63	80.6	56.49	55.90	66.6	28,817	0.23%	大買/
2021/02/24	50.6	55.94	85	55.35	56.20	-34.4	28,672	-0.12%
2021/02/23	31	54.66	38	54.58	54.60	-7	28,567	-0.02%
2021/02/22	18.2	55.48	23	55.46	55.30	-4.8	29,133	-0.02%
2021/02/19	105	55.53	81.1	56.17	55.20	24	29,472	0.08%	大買/
2021/02/18	63	54.93	40	54.74	54.70	23	29,370	0.08%
2021/02/17	39	54.91	23.1	55.18	55.10	16	29,266	0.05%
2021/02/05	10	52.74	18	52.94	52.40	-8	29,022	-0.03%
2021/02/04	22	52.37	15	52.54	52.60	7	29,098	0.02%
2021/02/03	25	52.02	7	51.93	51.80	18	29,153	0.06%
2021/02/02	31	52.00	12	52.07	52.30	19	29,241	0.06%
2021/02/01	53	51.36	55	51.37	51.70	-2	29,392	-0.01%
2021/01/29	55.3	53.58	45	53.75	52.10	10.3	29,399	0.03%
2021/01/28	48.1	54.29	44	54.35	54.00	4.1	29,365	0.01%
2021/01/27	80	54.62	89	54.25	54.30	-9	29,304	-0.03%
2021/01/26	47.1	52.81	59	52.73	52.60	-11.9	29,082	-0.04%
2021/01/25	66	51.85	11	51.93	52.10	55	29,081	0.19%
2021/01/22	45	52.60	57.5	52.50	53.30	-12.5	29,043	-0.04%
2021/01/21	68.2	52.36	60.4	52.43	51.90	7.8	29,111	0.03%
2021/01/20	85.4	53.06	53.5	53.33	51.80	31.9	29,221	0.11%
2021/01/19	52	55.38	54.6	55.17	54.90	-2.6	29,169	-0.01%
2021/01/18	146.1	57.66	108	57.88	56.00	38	29,279	0.13%	大買/大賣/
2021/01/15	280.2	60.18	239.3	59.87	57.20	40.9	28,862	0.14%	大買/大賣/
2021/01/14	427.4	58.92	480.9	58.95	58.60	-53.5	28,001	-0.19%	大買/大賣/
2021/01/13	66.1	54.49	102.5	54.72	55.80	-36.4	27,286	-0.13%	大賣/
2021/01/12	42.1	51.77	72.1	51.76	51.90	-30	27,793	-0.11%
2021/01/11	40.1	51.17	33.3	51.56	51.30	6.8	29,346	0.02%
2021/01/08	97.6	54.31	94	54.47	52.80	3.6	29,446	0.01%
2021/01/07	85.8	55.31	125	55.38	54.80	-39.2	29,322	-0.13%	大賣/
2021/01/06	95.1	53.57	89	53.70	54.40	6.1	28,939	0.02%
2021/01/05	63.3	52.38	66	52.57	52.90	-2.7	28,551	-0.01%
2021/01/04	42	51.97	60	51.92	51.90	-18	28,438	-0.06%
2020/12/31	30	50.70	28.5	50.93	50.50	1.5	28,400	0.01%
2020/12/30	20	50.98	18	50.89	50.90	2	28,752	0.01%
2020/12/29	23.1	50.31	64	50.37	50.30	-40.9	28,854	-0.14%
2020/12/28	64.1	50.57	24	50.40	50.60	40.1	28,837	0.14%
2020/12/25	61.1	51.21	46.7	51.17	50.90	14.4	28,916	0.05%
2020/12/24	67.2	51.81	33	51.89	51.80	34.2	29,015	0.12%
2020/12/23	73	51.95	37	52.24	51.70	36	29,190	0.12%
2020/12/22	99	54.22	103	54.00	51.50	-4	29,768	-0.01%	大賣/
2020/12/21	121.5	57.39	127.5	57.26	56.70	-6	29,556	-0.02%	大買/大賣/
2020/12/18	99.5	56.38	105	56.13	56.20	-5.5	29,020	-0.02%	大賣/
2020/12/17	380	56.42	342	56.26	55.30	38	28,672	0.13%	大買/大賣/
2020/12/16	155	54.89	306.6	55.04	56.30	-151.6	27,633	-0.55%	大買/大賣/鉅額交易
2020/12/15	147	52.88	152.1	53.17	51.70	-5.1	26,277	-0.02%	大買/大賣/
2020/12/14	35	52.40	49	52.54	52.30	-14	25,856	-0.05%
2020/12/11	63.6	50.69	45	50.55	51.30	18.6	25,771	0.07%
2020/12/10	71.6	50.70	67	50.56	50.30	4.6	25,930	0.02%
2020/12/09	109	53.03	138.1	52.93	52.00	-29.1	25,920	-0.11%	大買/大賣/
2020/12/08	61.1	52.28	122.3	52.06	52.20	-61.2	25,644	-0.24%	大賣/
2020/12/07	24	50.02	33	50.43	50.10	-9	25,214	-0.04%
2020/12/04	23.1	49.98	27.1	49.84	49.50	-4	25,529	-0.02%
2020/12/03	54.1	49.98	98	49.74	50.80	-43.9	25,769	-0.17%
2020/12/02	32.1	50.06	27	50.06	49.75	5.1	26,120	0.02%
2020/12/01	31.3	50.67	38.5	50.54	50.50	-7.2	26,385	-0.03%
2020/11/30	80.6	52.16	87.2	52.01	51.60	-6.6	26,717	-0.02%
2020/11/27	56	51.22	69.6	51.30	51.80	-13.6	27,004	-0.05%
2020/11/26	125.2	50.82	113.2	50.88	50.50	12	27,466	0.04%	大買/大賣/
2020/11/25	290.5	51.79	237.1	51.15	50.20	53.4	27,248	0.20%	大買/大賣/
2020/11/24	123.1	51.27	241.2	51.27	51.30	-118.1	27,467	-0.43%	大買/大賣/鉅額交易
2020/11/23	50.4	48.69	91	48.60	48.50	-40.6	27,037	-0.15%
2020/11/20	31	47.98	36	48.12	47.95	-5	27,737	-0.02%
2020/11/19	179	48.30	113.6	48.14	47.60	65.4	28,676	0.23%	大買/大賣/
2020/11/18	72	46.66	68	46.64	47.45	4	30,627	0.01%
2020/11/17	58.2	45.75	85	45.54	45.45	-26.8	31,153	-0.09%
2020/11/16	29	44.34	41	44.50	44.35	-12	32,848	-0.04%
2020/11/13	36	43.97	74	44.06	44.10	-38	34,025	-0.11%
2020/11/12	38	44.27	38	44.44	44.45	0	35,252	0.00%
2020/11/11	19	43.77	5	43.82	43.65	14	36,177	0.04%
2020/11/10	33	44.28	23	44.49	44.00	10	38,066	0.03%
2020/11/09	38.1	44.24	322.2	44.10	44.90	-284.1	41,214	-0.69%	大賣/鉅額交易
2020/11/06	20.3	44.65	35	44.83	44.30	-14.7	42,827	-0.03%
2020/11/05	23.7	44.60	6	44.68	44.40	17.7	43,410	0.04%
2020/11/04	13	45.12	24	45.18	45.15	-11	44,703	-0.02%
2020/11/03	10	44.54	5	44.59	44.85	5	45,064	0.01%
2020/11/02	75.2	43.34	24	43.41	43.20	51.2	45,504	0.11%
2020/10/30	27.1	44.51	15.1	44.50	43.95	12	46,417	0.03%
2020/10/29	43	44.32	206	44.00	44.95	-163	46,758	-0.35%	大賣/鉅額交易
2020/10/28	81.4	44.73	55	44.52	44.55	26.4	46,990	0.06%
2020/10/27	37	45.83	55	45.79	45.80	-18	47,118	-0.04%
2020/10/26	108.5	46.36	52	46.51	46.10	56.5	47,493	0.12%	大買/
2020/10/23	46.1	47.80	48	47.83	47.60	-1.9	48,034	0.00%
2020/10/22	71.1	48.66	112	48.35	48.05	-40.9	48,619	-0.08%	大賣/
2020/10/21	409	50.17	89	50.04	48.95	320	49,101	0.65%	大買/鉅額交易
2020/10/20	494	50.35	468	50.72	51.20	26	49,549	0.05%	大買/大賣/
2020/10/19	365	49.82	462	50.44	50.90	-97	49,388	-0.20%	大買/大賣/
2020/10/16	30	46.62	76	46.69	46.35	-46	48,913	-0.09%
2020/10/15	46	46.45	18	46.38	45.95	28	49,896	0.06%
2020/10/14	61	46.60	143	46.81	47.35	-82	51,513	-0.16%	大賣/
2020/10/13	36	45.38	35	45.46	45.40	1	53,410	0.00%
2020/10/12	35	46.09	62	46.14	45.40	-27	54,813	-0.05%
2020/10/08	43	46.15	80	46.26	46.20	-37	56,601	-0.07%
2020/10/07	100	46.03	47	46.19	45.85	53	57,105	0.09%
2020/10/06	76	46.35	66	46.33	46.55	10	58,423	0.02%
2020/10/05	31	45.10	57	45.10	45.35	-26	58,930	-0.04%
2020/09/30	58	44.35	24	44.41	44.60	34	59,080	0.06%
2020/09/29	51	45.31	55	45.19	45.35	-4	59,132	-0.01%
2020/09/28	94	44.72	89	44.53	44.50	5	59,409	0.01%
2020/09/25	425	44.42	229	44.60	43.95	196	60,014	0.33%	大買/大賣/鉅額交易
2020/09/24	370	46.92	172	46.50	47.00	198	60,188	0.33%	大買/大賣/鉅額交易
2020/09/23	113	46.59	103	46.70	46.30	10	59,961	0.02%	大買/大賣/
2020/09/22	66	47.55	71	47.70	47.30	-5	60,325	-0.01%
2020/09/21	30	48.91	28	48.81	48.20	2	61,168	0.00%
2020/09/18	34	48.79	52	48.93	49.40	-18	61,286	-0.03%
2020/09/17	58	48.52	26	48.48	48.50	32	61,454	0.05%
2020/09/16	45	49.78	47	49.66	49.25	-2	61,484	0.00%
2020/09/15	75	49.82	70	49.86	49.15	5	61,668	0.01%
2020/09/14	75	49.89	59	50.03	49.60	16	61,621	0.03%
2020/09/11	68	49.24	57	49.48	48.85	11	62,002	0.02%
2020/09/10	125	50.30	328	50.36	49.70	-203	63,001	-0.32%	大買/大賣/鉅額交易
2020/09/09	143.1	51.04	188	50.78	50.70	-44.9	63,631	-0.07%	大買/大賣/
2020/09/08	120	51.97	120	51.17	50.60	0	63,687	0.00%	大買/大賣/
2020/09/07	249	53.45	115	53.13	51.80	134	63,840	0.21%	大買/大賣/鉅額交易
2020/09/04	69	53.63	88	53.59	54.80	-19	63,910	-0.03%
2020/09/03	91	54.76	97	54.45	53.90	-6	64,048	-0.01%
2020/09/02	150	53.69	164	53.67	53.80	-14	64,353	-0.02%	大買/大賣/
2020/09/01	238	52.34	243	52.64	53.10	-5	64,129	-0.01%	大買/大賣/
2020/08/31	127	51.94	121	52.10	51.40	6	63,696	0.01%	大買/大賣/
2020/08/28	293	53.19	155	52.83	51.80	138	63,696	0.22%	大買/大賣/鉅額交易
2020/08/27	207	54.48	259	54.71	55.10	-52	63,450	-0.08%	大買/大賣/
2020/08/26	258	54.86	261	54.92	53.90	-3	63,286	0.00%	大買/大賣/
2020/08/25	237	54.75	244	54.65	54.00	-7	62,944	-0.01%	大買/大賣/
2020/08/24	749	58.16	457	57.64	55.20	292	62,792	0.47%	大買/大賣/鉅額交易
2020/08/21	142	56.42	260	56.54	57.40	-118	61,011	-0.19%	大買/大賣/鉅額交易
2020/08/20	483	55.07	430	54.62	52.20	53	62,227	0.09%	大買/大賣/
2020/08/19	301	56.74	285	56.79	56.60	16	61,656	0.03%	大買/大賣/
2020/08/18	215	54.29	321	54.53	56.20	-106	61,108	-0.17%	大買/大賣/鉅額交易
2020/08/17	287	53.60	249	53.59	53.10	38	60,793	0.06%	大買/大賣/
2020/08/14	354	51.98	410	52.38	53.10	-56	60,487	-0.09%	大買/大賣/
2020/08/13	579	50.44	493	50.71	52.20	86	58,936	0.15%	大買/大賣/
2020/08/12	203	46.13	263	46.55	48.20	-60	56,215	-0.11%	大買/大賣/
2020/08/11	236	43.91	185	43.84	43.85	51	55,202	0.09%	大買/大賣/
2020/08/10	237	44.38	250	44.16	43.60	-13	55,347	-0.02%	大買/大賣/
2020/08/07	127	42.21	122	42.23	42.10	5	54,708	0.01%	大買/大賣/
2020/08/06	132	41.93	70	41.82	41.40	62	55,555	0.11%	大買/
2020/08/05	127	42.31	178	42.13	42.70	-51	55,729	-0.09%	大買/大賣/
2020/08/04	62	40.59	21	40.61	40.35	41	55,561	0.07%
2020/08/03	41	40.82	62	40.73	41.20	-21	55,548	-0.04%
2020/07/31	64	40.54	126.3	40.39	40.30	-62.3	55,641	-0.11%	大賣/
2020/07/30	35	40.80	47	41.01	40.80	-12	56,159	-0.02%
2020/07/29	138	41.41	65.1	41.22	40.55	73	56,588	0.13%	大買/
2020/07/28	103.1	42.40	111	42.29	42.50	-8	56,594	-0.01%	大買/大賣/
2020/07/27	241	43.04	168	42.90	42.15	73	56,788	0.13%	大買/大賣/
2020/07/24	196	43.07	126	42.55	41.55	70	56,984	0.12%	大買/大賣/
2020/07/23	231	43.36	139	43.42	43.75	92	57,673	0.16%	大買/大賣/
2020/07/22	193	42.80	241	42.73	42.30	-48	58,198	-0.08%	大買/大賣/
2020/07/21	260	42.11	254	42.13	41.80	6	57,408	0.01%	大買/大賣/
2020/07/20	367	39.84	436	39.98	41.90	-69	57,098	-0.12%	大買/大賣/
2020/07/17	749.1	39.16	660	39.16	38.10	89.1	56,222	0.16%	大買/大賣/
2020/07/16	369.2	37.79	404	38.07	38.80	-34.8	54,977	-0.06%	大買/大賣/
2020/07/15	202	37.17	268	37.10	36.55	-66	54,307	-0.12%	大買/大賣/
2020/07/14	95	35.83	77	35.86	35.65	18	54,106	0.03%
2020/07/13	144	35.93	303	35.99	36.50	-159	54,451	-0.29%	大買/大賣/鉅額交易
2020/07/10	74	33.42	295	34.05	33.90	-221	54,216	-0.41%	大賣/鉅額交易
2020/07/09	40	34.16	38	34.12	33.65	2	54,678	0.00%
2020/07/08	39	33.90	80	33.82	34.20	-41	55,282	-0.07%
2020/07/07	198	34.18	145	33.85	33.70	53	55,943	0.09%	大買/大賣/
2020/07/06	129	35.52	122	35.48	35.15	7	56,323	0.01%	大買/大賣/
2020/07/03	130	34.50	180	34.49	34.50	-50	56,313	-0.09%	大買/大賣/
2020/07/02	356	33.32	355	33.20	33.20	1	55,775	0.00%	大買/大賣/
2020/07/01	354	34.04	366	33.58	33.40	-12	56,138	-0.02%	大買/大賣/
2020/06/30	157	33.89	223	33.91	33.60	-66	57,055	-0.12%	大買/大賣/
2020/06/29	64	32.12	61	32.09	32.10	3	57,793	0.01%
2020/06/24	23	31.73	43	31.86	32.00	-20	59,076	-0.03%
2020/06/23	70	31.92	64	31.65	31.65	6	60,318	0.01%
2020/06/22	111	32.39	46	32.17	32.05	65	60,822	0.11%	大買/
2020/06/19	49	33.31	50	33.20	33.30	-1	61,315	0.00%
2020/06/18	92	33.07	54	32.88	33.15	38	61,646	0.06%
2020/06/17	509	34.06	126	33.61	33.20	383	61,513	0.62%	大買/大賣/鉅額交易
2020/06/16	81	33.23	190	33.37	34.25	-109	61,513	-0.18%	大賣/鉅額交易
2020/06/15	100.2	31.63	47	31.78	31.15	53.2	61,691	0.09%
2020/06/12	77	32.64	58	32.75	32.45	19	63,144	0.03%
2020/06/11	52	33.29	63	33.41	33.75	-11	64,561	-0.02%
2020/06/10	157	33.32	99	33.29	33.10	58	65,914	0.09%	大買/
2020/06/09	191	34.35	291	34.66	33.90	-100	67,752	-0.15%	大買/大賣/
2020/06/08	225	34.49	65	34.29	33.95	160	68,454	0.23%	大買/鉅額交易
2020/06/05	64	35.08	82	35.21	35.00	-18	70,044	-0.03%
2020/06/04	119	35.56	112	35.45	35.00	7	71,378	0.01%	大買/大賣/
2020/06/03	397	35.46	391	35.07	35.25	6	72,543	0.01%	大買/大賣/
2020/06/02	186	36.79	141	36.35	36.10	45	73,155	0.06%	大買/大賣/
2020/06/01	77	37.41	47	37.59	37.80	30	73,512	0.04%
2020/05/29	196	37.04	314	37.25	37.25	-118	74,101	-0.16%	大買/大賣/鉅額交易
2020/05/28	182	37.32	165	37.22	37.00	17	74,253	0.02%	大買/大賣/
2020/05/27	500	38.26	438	38.35	36.90	62	73,667	0.08%	大買/大賣/
2020/05/26	267	34.41	256.2	35.02	36.45	10.8	71,644	0.02%	大買/大賣/
2020/05/25	82	32.65	86	32.58	33.15	-4	70,485	-0.01%
2020/05/22	134	33.85	190	34.11	33.35	-56	69,924	-0.08%	大買/大賣/
2020/05/21	37	33.40	87	33.84	33.65	-50	69,183	-0.07%
2020/05/20	29.2	33.17	26	33.05	32.70	3.2	68,662	0.00%
2020/05/19	30	33.02	90	33.14	33.50	-60	68,360	-0.09%
2020/05/18	134	32.93	66	32.95	32.30	68	67,883	0.10%	大買/
2020/05/15	91	33.54	148	33.53	34.10	-57	67,270	-0.08%	大賣/
2020/05/14	131	33.30	145	33.62	32.55	-14	66,571	-0.02%	大買/大賣/
2020/05/13	387	34.39	252	34.10	33.60	135	66,131	0.20%	大買/大賣/鉅額交易
2020/05/12	46	33.67	132	33.97	34.50	-86	65,016	-0.13%	大賣/
2020/05/11	83	34.00	55	33.96	33.25	28	64,952	0.04%
2020/05/08	45	33.36	51	33.26	33.20	-6	64,286	-0.01%
2020/05/07	71	32.90	64	32.93	33.50	7	64,040	0.01%
2020/05/06	144	32.96	148	32.58	32.15	-4	63,725	-0.01%	大買/大賣/
2020/05/05	171	34.03	103	33.73	33.00	68	63,131	0.11%	大買/大賣/
2020/05/04	166	33.06	160	33.42	34.05	6	62,617	0.01%	大買/大賣/
2020/04/30	101	32.84	106	32.98	33.05	-5	62,094	-0.01%	大買/大賣/
2020/04/29	205	31.71	216	32.08	32.10	-11	61,518	-0.02%	大買/大賣/
2020/04/28	261	32.04	134	32.10	31.25	127	60,935	0.21%	大買/大賣/鉅額交易
2020/04/27	87	29.48	245	29.84	31.50	-158	59,408	-0.27%	大賣/鉅額交易
2020/04/24	35	28.43	33	28.50	28.65	2	58,034	0.00%
2020/04/23	104	28.32	296	28.35	28.50	-192	57,913	-0.33%	大買/大賣/鉅額交易
2020/04/22	119	27.31	122	27.40	28.35	-3	57,177	-0.01%	大買/大賣/
2020/04/21	236	27.18	234	27.63	27.05	2	56,362	0.00%	大買/大賣/
2020/04/20	313	28.02	207	27.89	27.70	106	55,798	0.19%	大買/大賣/鉅額交易
2020/04/17	277	28.46	199	28.08	27.80	78	55,711	0.14%	大買/大賣/
2020/04/16	300	28.06	313	28.02	28.60	-13	54,579	-0.02%	大買/大賣/
2020/04/15	336	28.36	168	28.09	27.80	168	54,265	0.31%	大買/大賣/鉅額交易
2020/04/14	94	27.69	182	27.94	28.75	-88	53,103	-0.17%	大賣/
2020/04/13	103	26.64	78	26.83	26.80	25	52,502	0.05%	大買/
2020/04/10	106	26.47	105	26.60	26.40	1	52,164	0.00%	大買/大賣/
2020/04/09	123	26.60	132.1	26.28	25.35	-9.1	51,436	-0.02%	大買/大賣/
2020/04/08	160	27.61	123	27.50	26.50	37	50,729	0.07%	大買/大賣/
2020/04/07	127	28.60	99	28.65	28.35	28	49,950	0.06%	大買/
2020/04/06	113	26.54	94	26.76	26.90	19	50,020	0.04%	大買/
2020/04/01	206	24.68	283	24.69	25.15	-77	49,877	-0.15%	大買/大賣/
2020/03/31	285	24.49	198	24.69	24.25	87	48,514	0.18%	大買/大賣/
2020/03/30	202	23.15	210	23.15	23.60	-8	46,687	-0.02%	大買/大賣/
2020/03/27	220	22.45	307	22.55	23.10	-87	45,112	-0.19%	大買/大賣/
2020/03/26	122.1	20.52	228	20.66	21.00	-105.9	43,532	-0.24%	大買/大賣/鉅額交易
2020/03/25	173	19.88	182	19.91	20.20	-9	42,629	-0.02%	大買/大賣/
2020/03/24	164	18.66	141	18.55	18.85	23	41,664	0.06%	大買/大賣/
2020/03/23	65	16.84	61	16.87	17.75	4	41,110	0.01%
2020/03/20	340.5	18.28	256	18.16	18.00	84.5	40,715	0.21%	大買/大賣/
2020/03/19	161	17.83	145	17.94	17.20	16	39,451	0.04%	大買/大賣/
2020/03/18	256	19.55	194	19.36	19.10	62	38,401	0.16%	大買/大賣/
2020/03/17	189	20.44	184	20.56	20.05	5	36,538	0.01%	大買/大賣/
2020/03/16	193	20.87	141	21.17	19.80	52	34,930	0.15%	大買/大賣/
2020/03/13	265	20.08	447	20.25	21.85	-182	33,077	-0.55%	大買/大賣/鉅額交易
2020/03/12	145	20.75	118	20.72	19.90	27	30,903	0.09%	大買/大賣/
2020/03/11	149	21.79	241	22.16	22.10	-92	29,944	-0.31%	大買/大賣/
2020/03/10	175	20.03	186	20.04	20.50	-11	27,942	-0.04%	大買/大賣/
2020/03/09	176	19.93	178	19.62	18.65	-2	26,321	-0.01%	大買/大賣/
2020/03/06	111	19.81	149	19.19	20.10	-38	24,818	-0.15%	大買/大賣/
2020/03/05	183	18.25	212	18.34	18.50	-29	23,647	-0.12%	大買/大賣/
2020/03/04	212	17.53	102	17.49	17.75	110	22,811	0.48%	大買/大賣/鉅額交易
2020/03/03	59	16.82	103	16.64	17.05	-44	21,797	-0.20%	大賣/
2020/03/02	11	14.91	9	15.21	15.50	2	21,006	0.01%
2020/02/27	14	15.10	20	15.15	14.80	-6	21,197	-0.03%
2020/02/26	25	15.73	6	15.84	15.45	19	21,767	0.09%
2020/02/25	4	15.76	21	15.63	15.95	-17	22,681	-0.07%
2020/02/24	18	15.80	4	15.95	15.65	14	23,338	0.06%
2020/02/21	17	16.08	20	16.08	16.10	-3	23,798	-0.01%
2020/02/20	12	15.91	12	15.80	15.85	0	24,220	0.00%
2020/02/19	17	15.74	10	15.72	15.70	7	24,387	0.03%
2020/02/18	19	15.52	2	15.45	15.70	17	24,726	0.07%
2020/02/17	16	15.58	5	15.60	15.55	11	24,570	0.04%
2020/02/14	7	15.73	20	15.73	15.75	-13	24,439	-0.05%
2020/02/13	22	15.48	19	15.31	15.25	3	24,131	0.01%
2020/02/12	90	15.42	71	15.34	15.50	19	23,954	0.08%
2020/02/11	0	0.00	2	14.75	14.85	-2	23,255	-0.01%
2020/02/10	21	13.87	60	14.01	14.40	-39	23,187	-0.17%
2020/02/07	15	14.46	21	14.32	14.30	-6	23,024	-0.03%
2020/02/06	3	14.87	6	14.83	14.95	-3	22,816	-0.01%
2020/02/05	86	14.81	6	14.51	14.40	80	22,607	0.35%
2020/02/04	29	14.99	24	14.95	15.00	5	22,350	0.02%
2020/02/03	34	14.32	23	14.52	14.35	11	23,078	0.05%
2020/01/31	17	15.39	26	15.26	15.30	-9	22,970	-0.04%
2020/01/30	27	16.30	7	16.69	16.20	20	22,697	0.09%
2020/01/20	17	18.03	13	18.03	18.00	4	22,672	0.02%
2020/01/17	21	17.79	51	17.94	18.00	-30	22,658	-0.13%
2020/01/16	40	17.79	17	17.74	17.70	23	22,405	0.10%
2020/01/15	18	18.12	3	18.23	18.10	15	22,242	0.07%
2020/01/14	17	18.16	35	18.26	18.40	-18	22,156	-0.08%
2020/01/13	29	18.11	41	18.19	17.85	-12	21,854	-0.05%
2020/01/10	70	17.84	62	17.90	17.80	8	21,099	0.04%
2020/01/09	67	17.87	77	17.83	18.30	-10	20,514	-0.05%
2020/01/08	5	16.86	5	17.00	17.15	0	19,878	0.00%
2020/01/07	61	17.53	65	17.35	17.05	-4	19,780	-0.02%
2020/01/06	33	17.44	41	17.21	17.40	-8	19,344	-0.04%
2020/01/03	5	16.75	10	17.20	16.85	-5	18,782	-0.03%
2020/01/02	6	16.88	9	16.88	16.85	-3	18,502	-0.02%
2019/12/31	11	16.45	13	16.60	16.65	-2	18,242	-0.01%
2019/12/30	25	17.08	68	17.02	16.80	-43	18,122	-0.24%
2019/12/27	16	16.74	34	16.75	16.75	-18	17,507	-0.10%
2019/12/26	9	16.09	17	16.09	16.20	-8	17,016	-0.05%
2019/12/25	13	15.67	22	15.57	15.80	-9	16,928	-0.05%
2019/12/24	0	0.00	8	15.50	15.60	-8	17,015	-0.05%
2019/12/23	27	15.57	1	15.35	15.30	26	17,047	0.15%
2019/12/20	12	15.58	10	15.75	15.75	2	17,021	0.01%
2019/12/19	3	15.77	0	0.00	15.80	3	17,045	0.02%
2019/12/18	6	15.82	7	16.01	15.75	-1	17,159	-0.01%
2019/12/17	4	16.26	12	16.45	16.25	-8	17,121	-0.05%
2019/12/16	6	16.25	0	0.00	16.25	6	17,244	0.03%
2019/12/13	1	15.95	2	16.00	15.95	-1	17,293	-0.01%
2019/12/12	22	16.37	5	16.39	16.30	17	17,347	0.10%
2019/12/11	23	16.63	13	16.70	16.50	10	17,921	0.06%
2019/12/10	0	0.00	2	16.43	16.55	-2	17,896	-0.01%
2019/12/09	12	16.45	13	16.38	16.30	-1	18,240	-0.01%
2019/12/06	21	16.20	26	16.23	16.35	-5	18,132	-0.03%
2019/12/05	1	15.60	0	0.00	15.70	1	17,726	0.01%
2019/12/04	10	15.40	10	15.70	15.55	0	18,063	0.00%
2019/12/03	2	15.70	12	15.51	15.70	-10	18,789	-0.05%
2019/12/02	17	15.24	13	15.13	15.50	4	19,620	0.02%
2019/11/29	9	15.64	10	15.75	15.50	-1	19,782	-0.01%
2019/11/28	13	15.78	66	15.93	15.60	-53	20,209	-0.26%
2019/11/27	64	15.95	12	15.88	16.10	52	20,992	0.25%
2019/11/26	27	16.11	18	15.91	16.15	9	21,042	0.04%
2019/11/25	22	16.55	20	16.51	16.25	2	20,617	0.01%
2019/11/22	93	16.64	43	16.77	16.15	50	19,834	0.25%
2019/11/21	86	16.25	95	16.22	16.55	-9	18,704	-0.05%
2019/11/20	28	15.74	30	15.79	15.70	-2	17,910	-0.01%
2019/11/19	28	15.59	60	15.54	15.40	-32	17,547	-0.18%
2019/11/18	13	15.30	74	15.23	15.15	-61	16,976	-0.36%
2019/11/15	2	14.75	33	14.72	14.90	-31	16,709	-0.19%
2019/11/14	0	0.00	8	13.99	14.00	-8	16,338	-0.05%
2019/11/13	0	0.00	2	14.00	14.00	-2	16,424	-0.01%
2019/11/12	0	0.00	1	13.85	14.05	-1	16,615	-0.01%
2019/11/11	6	13.73	1	13.85	13.60	5	16,621	0.03%
2019/11/07	7	13.96	17	14.31	14.15	-10	16,592	-0.06%
2019/11/06	0	0.00	110	14.59	14.45	-110	16,521	-0.67%	大賣/鉅額交易
2019/11/05	0	0.00	1	14.75	14.70	-1	16,498	-0.01%
2019/11/04	1	14.85	3	14.70	14.60	-2	16,542	-0.01%
2019/11/01	75	15.02	54	15.04	14.90	21	16,438	0.13%
2019/10/31	170	15.65	95	15.76	15.35	75	16,321	0.46%	大買/
2019/10/30	9	14.83	31	14.99	15.00	-22	15,333	-0.14%
2019/10/29	18	15.01	6	14.65	14.45	12	15,140	0.08%
2019/10/28	32	14.99	124	15.02	14.90	-92	15,233	-0.60%	大賣/
2019/10/25	1	14.80	4	14.80	14.80	-3	15,513	-0.02%
2019/10/24	11	14.71	12	14.85	14.75	-1	15,525	-0.01%
2019/10/23	1	14.65	37	14.81	14.70	-36	15,859	-0.23%
2019/10/22	5	14.75	60	14.88	14.55	-55	15,876	-0.35%
2019/10/21	14	14.74	38	14.81	14.75	-24	15,823	-0.15%
2019/10/18	10	14.50	1	14.55	14.55	9	15,857	0.06%
2019/10/17	23	14.51	22	14.57	14.55	1	15,948	0.01%
2019/10/16	20	14.41	1	14.50	14.40	19	16,089	0.12%
2019/10/15	4	14.60	53	14.61	14.70	-49	16,377	-0.30%
2019/10/14	20	14.25	55	14.31	14.25	-35	16,316	-0.21%
2019/10/09	6	13.70	1	13.70	13.60	5	16,563	0.03%
2019/10/08	11	13.84	1	13.85	13.75	10	16,613	0.06%
2019/10/07	15	13.95	6	14.04	13.90	9	16,657	0.05%
2019/10/04	25	14.05	0	0.00	13.90	25	16,669	0.15%
2019/10/03	1	14.05	2	13.95	14.10	-1	16,608	-0.01%
2019/10/02	12	14.13	0	0.00	14.15	12	16,566	0.07%
2019/10/01	9	14.09	6	14.24	14.20	3	16,643	0.02%
2019/09/27	13	13.95	1	13.75	13.80	12	16,560	0.07%
2019/09/26	3	14.22	1	14.20	14.20	2	16,446	0.01%
2019/09/25	41	14.33	0	0.00	14.35	41	16,418	0.25%
2019/09/24	5	14.55	0	0.00	14.55	5	16,485	0.03%
2019/09/23	11	14.86	25	14.88	14.80	-14	16,398	-0.09%
2019/09/20	0	0.00	3	14.62	14.70	-3	16,339	-0.02%
2019/09/19	102	14.60	48	14.80	14.50	54	16,310	0.33%	大買/
2019/09/18	38	14.90	2	14.88	14.85	36	16,202	0.22%
2019/09/17	178	14.96	5	14.95	15.00	173	16,088	1.08%	大買/鉅額交易
2019/09/16	27	15.24	62	15.39	15.10	-35	15,838	-0.22%
2019/09/12	43	14.96	154	15.07	15.05	-111	15,112	-0.73%	大賣/鉅額交易
2019/09/11	66	14.95	95	14.91	15.20	-29	14,883	-0.19%
2019/09/10	20	14.51	3	14.63	14.55	17	14,308	0.12%
2019/09/09	10	14.50	73	14.53	14.55	-63	14,145	-0.45%
2019/09/06	79	14.50	20	14.45	14.55	59	13,956	0.42%
2019/09/05	286	14.87	69	14.83	14.75	217	13,659	1.59%	大買/鉅額交易
2019/09/04	93	14.95	121	14.95	15.10	-28	13,004	-0.22%	大賣/
2019/09/03	6	14.48	33	14.45	14.45	-27	12,321	-0.22%
2019/09/02	100	14.43	44	14.59	14.80	56	11,884	0.47%
2019/08/30	61	14.22	55	14.18	14.45	6	11,134	0.05%
2019/08/29	10	13.50	34	13.44	13.45	-24	10,088	-0.24%
2019/08/28	0	0.00	2	13.00	12.90	-2	9,654	-0.02%
2019/08/26	3	12.65	2	12.65	12.75	1	9,601	0.01%
2019/08/22	5	13.34	8	13.37	13.50	-3	9,474	-0.03%
2019/08/21	7	12.80	14	12.97	13.15	-7	9,142	-0.08%
2019/08/20	13	12.78	7	12.93	12.70	6	9,035	0.07%
2019/08/19	13	12.93	100	12.95	12.80	-87	9,010	-0.97%
2019/08/16	0	0.00	3	12.87	12.80	-3	8,950	-0.03%
2019/08/15	6	12.65	8	12.89	12.90	-2	8,846	-0.02%
2019/08/14	5	12.40	5	12.55	12.35	0	8,724	0.00%
2019/08/13	0	0.00	1	12.25	12.15	-1	8,759	-0.01%
2019/08/12	14	12.65	11	12.74	12.50	3	8,864	0.03%
2019/08/08	1	12.30	2	12.38	12.70	-1	8,897	-0.01%
2019/08/07	0	0.00	13	12.20	12.10	-13	8,873	-0.15%
2019/08/06	17	11.91	11	12.00	12.30	6	8,854	0.07%
2019/08/05	5	12.06	5	12.00	11.95	0	8,779	0.00%
2019/08/02	108	12.63	13	12.54	12.25	95	8,777	1.08%	大買/
2019/08/01	15	13.21	16	13.07	13.05	-1	8,634	-0.01%
2019/07/31	15	13.20	13	13.17	13.45	2	8,513	0.02%
2019/07/30	23	13.79	38	13.58	13.40	-15	8,395	-0.18%
2019/07/29	68	14.02	112	13.98	13.85	-44	8,132	-0.54%	大賣/
2019/07/26	9	13.49	746	13.46	13.50	-737	7,639	-9.65%	大賣/鉅額交易
2019/07/25	22	13.64	125	13.52	13.40	-103	7,599	-1.36%	大賣/鉅額交易
2019/07/24	100	12.90	5	12.88	12.95	95	7,238	1.31%
2019/07/23	2	13.43	1	13.50	13.25	1	7,257	0.01%
2019/07/22	0	0.00	20	13.22	13.60	-20	7,202	-0.28%
2019/07/19	0	0.00	2	13.23	13.05	-2	7,063	-0.03%
2019/07/18	215	13.16	7	13.23	13.05	208	7,084	2.94%	大買/鉅額交易
2019/07/17	28	13.04	43	13.16	13.30	-15	7,012	-0.21%
2019/07/16	4	12.74	5	12.69	12.90	-1	6,618	-0.02%
2019/07/15	150	12.58	36	12.63	12.65	114	6,514	1.75%	大買/鉅額交易
2019/07/12	4	12.25	4	12.28	12.15	0	6,223	0.00%
2019/07/11	6	12.08	0	0.00	12.20	6	6,337	0.09%
2019/07/10	3	12.15	2	12.08	12.05	1	6,394	0.02%
2019/07/09	0	0.00	2	11.85	11.90	-2	6,474	-0.03%
2019/07/05	23	12.10	17	12.06	12.05	6	6,889	0.09%
2019/07/03	0	0.00	11	11.85	11.80	-11	7,866	-0.14%
2019/07/02	1	12.00	0	0.00	12.05	1	8,493	0.01%
2019/07/01	16	11.99	23	12.10	11.95	-7	8,852	-0.08%
2019/06/28	1	11.60	0	0.00	11.65	1	8,811	0.01%
2019/06/27	0	0.00	1	11.85	11.75	-1	8,918	-0.01%
2019/06/26	13	11.62	5	11.50	11.50	8	8,869	0.09%
2019/06/25	3	12.00	6	12.23	11.80	-3	8,900	-0.03%
2019/06/24	0	0.00	1	11.80	12.00	-1	8,807	-0.01%
2019/06/21	10	11.95	0	0.00	11.85	10	8,900	0.11%
2019/06/20	0	0.00	7	11.86	11.95	-7	8,946	-0.08%
2019/06/19	11	11.90	4	11.86	11.85	7	9,136	0.08%
2019/06/14	0	0.00	5	11.75	11.65	-5	9,679	-0.05%
2019/06/13	15	11.80	30	11.78	11.75	-15	9,785	-0.15%
2019/06/12	33	11.66	10	11.74	11.65	23	9,772	0.24%
2019/06/11	1	11.90	11	11.90	11.90	-10	9,632	-0.10%
2019/06/10	0	0.00	14	10.80	10.85	-14	9,393	-0.15%
2019/06/05	5	10.90	0	0.00	10.90	5	9,494	0.05%
2019/06/04	2	10.95	26	10.89	10.85	-24	9,529	-0.25%
2019/05/31	4	11.20	0	0.00	11.10	4	9,664	0.04%
2019/05/30	6	11.10	0	0.00	11.10	6	9,733	0.06%
2019/05/27	0	0.00	15	10.80	10.70	-15	9,963	-0.15%
2019/05/23	3	10.80	52	10.75	10.80	-49	10,078	-0.49%
2019/05/22	0	0.00	1	11.20	11.25	-1	10,184	-0.01%
2019/05/21	8	11.00	8	11.05	11.10	0	10,370	0.00%
2019/05/20	5	11.05	11	11.14	11.10	-6	10,623	-0.06%
2019/05/17	26	12.10	10	12.21	11.90	16	10,694	0.15%
2019/05/16	2	11.88	0	0.00	11.75	2	10,831	0.02%
2019/05/15	1	12.05	6	12.00	12.15	-5	11,275	-0.04%
2019/05/14	0	0.00	15	11.44	11.50	-15	11,395	-0.13%
2019/05/13	6	11.61	6	11.46	11.40	0	11,535	0.00%
2019/05/10	15	12.04	1	11.90	11.75	14	11,519	0.12%
2019/05/09	11	12.56	1	12.15	12.10	10	11,449	0.09%
2019/05/08	0	0.00	5	12.45	12.70	-5	11,407	-0.04%
2019/05/07	0	0.00	1	12.60	12.55	-1	11,432	-0.01%
2019/05/03	1	13.00	2	12.95	12.95	-1	11,463	-0.01%
2019/05/02	10	12.88	8	12.90	12.95	2	11,512	0.02%
2019/04/30	23	12.33	9	12.33	12.50	14	11,828	0.12%
2019/04/29	2	12.75	1	12.90	12.50	1	11,953	0.01%
2019/04/26	8	13.18	2	13.25	13.15	6	11,857	0.05%
2019/04/25	3	13.30	3	13.40	13.40	0	11,981	0.00%
2019/04/24	411	13.30	0	0.00	13.25	411	12,252	3.35%	大買/鉅額交易
2019/04/23	43	13.45	8	13.46	13.50	35	12,744	0.27%
2019/04/22	1	13.75	2	13.80	13.75	-1	12,720	-0.01%
2019/04/19	1	13.55	2	13.63	13.65	-1	12,811	-0.01%
2019/04/18	23	13.83	2	13.83	13.55	21	13,033	0.16%
2019/04/17	29	14.12	12	14.10	13.95	17	13,250	0.13%
2019/04/16	7	14.30	0	0.00	14.20	7	13,785	0.05%
2019/04/15	22	14.00	12	14.08	14.00	10	14,559	0.07%
2019/04/12	29	14.28	72	14.01	13.90	-43	14,618	-0.29%
2019/04/11	73	14.24	2	14.80	14.15	71	14,573	0.49%
2019/04/10	32	14.84	60	15.04	14.60	-28	14,472	-0.19%
2019/04/09	49	15.80	49	15.18	14.80	0	14,352	0.00%
2019/04/08	56	14.63	70	14.49	15.30	-14	13,921	-0.10%
2019/04/03	78	13.91	48	13.93	13.95	30	13,527	0.22%
2019/04/02	28	13.44	208	13.64	13.30	-180	13,461	-1.34%	大賣/鉅額交易
2019/04/01	9	13.43	10	13.45	13.40	-1	13,529	-0.01%
2019/03/29	2	13.20	1	13.30	13.25	1	13,551	0.01%
2019/03/28	105	13.19	3	13.17	13.05	102	13,781	0.74%	大買/鉅額交易
2019/03/27	25	13.50	0	0.00	13.50	25	13,798	0.18%
2019/03/26	102	13.60	24	13.72	13.55	78	13,781	0.57%	大買/
2019/03/25	10	13.73	6	13.72	13.75	4	13,752	0.03%
2019/03/22	3	14.13	5	14.33	14.10	-2	13,772	-0.01%
2019/03/21	27	14.28	32	14.35	14.15	-5	13,846	-0.04%
2019/03/20	10	14.41	8	14.40	14.30	2	13,962	0.01%
2019/03/19	0	0.00	1	13.90	13.80	-1	13,686	-0.01%
2019/03/18	33	13.92	5	13.94	13.85	28	14,141	0.20%
2019/03/15	0	0.00	2	13.75	13.75	-2	15,426	-0.01%
2019/03/13	1	13.40	20	13.50	13.40	-19	16,657	-0.11%
2019/03/12	0	0.00	2	13.60	13.50	-2	16,897	-0.01%
2019/03/11	0	0.00	40	13.60	13.60	-40	17,158	-0.23%
2019/03/08	2	13.55	21	13.60	13.60	-19	17,402	-0.11%
2019/03/07	0	0.00	6	14.03	13.70	-6	17,504	-0.03%
2019/03/06	5	14.10	0.3	14.00	14.05	4.7	17,767	0.03%
2019/03/05	5	14.23	0	0.00	14.00	5	17,887	0.03%
2019/03/04	20	14.00	1	14.15	14.20	19	17,941	0.11%
2019/02/26	50	14.28	0	0.00	14.00	50	18,108	0.28%
2019/02/25	2	14.00	1	14.05	14.10	1	18,196	0.01%
2019/02/22	0	0.00	2	14.08	14.05	-2	18,265	-0.01%
2019/02/21	1	13.90	9	13.97	14.00	-8	18,374	-0.04%
2019/02/20	23	14.46	41	14.39	14.20	-18	18,544	-0.10%
2019/02/19	7	14.36	3	14.57	14.40	4	18,906	0.02%
2019/02/18	25	14.14	2	14.40	14.10	23	19,488	0.12%
2019/02/15	12	14.30	14	14.37	14.10	-2	19,524	-0.01%
2019/02/14	41	14.14	33	14.41	14.10	8	19,259	0.04%
2019/02/13	7	13.99	31	13.71	13.65	-24	18,769	-0.13%
2019/02/12	66	13.71	3	13.58	13.90	63	18,572	0.34%
2019/02/11	4	13.35	0	0.00	13.40	4	18,485	0.02%
2019/01/30	3	13.25	11	13.34	13.25	-8	18,532	-0.04%
2019/01/29	0	0.00	10	13.30	13.25	-10	18,576	-0.05%
2019/01/28	4	13.19	39	13.28	13.25	-35	18,595	-0.19%
2019/01/25	4	13.15	1	13.30	13.15	3	18,707	0.02%
2019/01/24	13	13.39	10	13.35	13.25	3	18,874	0.02%
2019/01/23	9	12.90	39	13.20	13.35	-30	18,954	-0.16%
2019/01/22	7	13.23	29	13.22	13.10	-22	19,032	-0.12%
2019/01/21	3	14.08	2	13.95	13.90	1	18,660	0.01%
2019/01/18	14	13.87	20	13.80	13.90	-6	18,513	-0.03%
2019/01/17	62	13.98	19	13.91	13.75	43	18,514	0.23%
2019/01/16	15	13.67	23	13.86	13.90	-8	18,396	-0.04%
2019/01/15	66	13.97	61	13.91	13.65	5	18,118	0.03%
2019/01/14	10	13.30	34	13.30	13.45	-24	17,558	-0.14%
2019/01/11	23	13.37	16	13.42	13.35	7	17,517	0.04%
2019/01/10	15	13.79	14	13.68	13.45	1	17,403	0.01%
2019/01/09	31	14.18	7	14.24	14.00	24	17,156	0.14%
2019/01/08	92	14.45	71	14.36	14.55	21	16,910	0.12%
2019/01/07	3	13.93	156	13.80	14.40	-153	16,250	-0.94%	大賣/鉅額交易
2019/01/04	23	13.36	11	13.12	13.10	12	15,488	0.08%
2019/01/03	12	13.34	12	13.41	13.45	0	15,492	0.00%
2019/01/02	0	0.00	5	13.15	13.15	-5	15,392	-0.03%
2018/12/28	5	13.05	0	0.00	13.10	5	15,350	0.03%
2018/12/27	74	13.43	1	13.45	13.05	73	15,497	0.47%
2018/12/26	20	13.28	2	13.25	13.25	18	15,310	0.12%
2018/12/25	10	13.20	214	13.39	13.50	-204	15,415	-1.32%	大賣/鉅額交易
2018/12/24	12	13.30	71	13.20	13.15	-59	15,171	-0.39%
2018/12/22	3	13.25	12	13.26	13.25	-9	15,044	-0.06%
2018/12/21	50	12.85	39	12.95	13.20	11	14,973	0.07%
2018/12/20	10	12.49	30	12.60	12.60	-20	14,911	-0.13%
2018/12/19	19	12.38	1	12.45	12.30	18	14,834	0.12%
2018/12/18	0	0.00	21	12.48	12.45	-21	14,981	-0.14%
2018/12/17	11	12.51	5	12.65	12.30	6	15,113	0.04%
2018/12/14	89	12.42	17	12.01	12.60	72	15,534	0.46%
2018/12/13	60	12.55	10	12.47	12.25	50	15,407	0.32%
2018/12/12	32	12.96	37	12.90	12.90	-5	15,294	-0.03%
2018/12/11	195	13.21	69	13.00	12.90	126	15,285	0.82%	大買/鉅額交易
2018/12/10	146	13.71	110	13.78	13.60	36	15,357	0.23%	大買/大賣/
2018/12/07	29	13.15	60	13.07	13.75	-31	14,342	-0.22%
2018/12/06	114	13.53	119	13.11	12.50	-5	14,332	-0.03%	大買/大賣/
2018/12/05	4	13.34	101	13.02	13.75	-97	14,145	-0.69%	大賣/
2018/12/04	28	13.33	21	13.29	13.20	7	14,467	0.05%
2018/12/03	17	12.95	23	12.92	12.85	-6	14,798	-0.04%
2018/11/30	13	12.35	17	12.35	12.30	-4	15,372	-0.03%
2018/11/29	88	12.42	37	12.34	12.10	51	16,645	0.31%
2018/11/28	21	12.83	6	12.89	12.80	15	16,412	0.09%
2018/11/27	70	12.73	3	12.80	12.90	67	16,444	0.41%
2018/11/26	2	12.60	8	12.79	12.55	-6	16,484	-0.04%
2018/11/23	10	12.35	15	12.33	12.40	-5	16,524	-0.03%
2018/11/22	28	12.45	33	12.52	12.30	-5	16,605	-0.03%
2018/11/21	10	12.80	10	12.93	13.10	0	16,482	0.00%
2018/11/20	2	12.80	9	12.93	12.95	-7	16,511	-0.04%
2018/11/19	30	13.01	5	13.06	13.15	25	16,536	0.15%
2018/11/16	36	13.09	33	13.14	13.00	3	16,487	0.02%
2018/11/15	76	12.39	63	12.40	12.50	13	16,133	0.08%
2018/11/14	0	0.00	16	11.30	11.85	-16	16,585	-0.10%
2018/11/13	0	0.00	2	10.75	10.80	-2	17,751	-0.01%
2018/11/12	16	10.60	0	0.00	10.65	16	18,723	0.09%
2018/11/08	0	0.00	1	10.80	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	2	10.50	10.60	-2	20,800	-0.01%
2018/11/06	7	10.33	0	0.00	10.15	7	20,844	0.03%
2018/11/02	40	10.48	10	10.60	10.30	30	20,935	0.14%
2018/11/01	5	10.32	30	10.54	10.65	-25	20,773	-0.12%
2018/10/31	21	10.05	1	10.15	10.20	20	20,560	0.10%
2018/10/30	22	9.60	18	9.73	9.86	4	20,460	0.02%
2018/10/29	0	0.00	4	9.15	9.10	-4	20,271	-0.02%
2018/10/26	21	9.27	3	9.36	9.23	18	20,228	0.09%
2018/10/25	3	9.57	2	9.70	9.43	1	20,159	0.00%
2018/10/24	3	10.13	0	0.00	10.05	3	20,069	0.01%
2018/10/19	0	0.00	2	10.00	10.00	-2	19,919	-0.01%
2018/10/17	0	0.00	1	10.65	10.35	-1	19,788	-0.01%
2018/10/16	1	10.60	0	0.00	10.45	1	19,689	0.01%
2018/10/15	62	10.49	61	10.25	10.30	1	19,541	0.01%
2018/10/12	1	10.10	0	0.00	10.40	1	19,446	0.01%
2018/10/11	9	9.79	0	0.00	9.77	9	19,307	0.05%
2018/10/09	3	11.00	1	11.05	10.85	2	19,114	0.01%
2018/10/08	20	11.05	21	11.05	11.15	-1	19,037	-0.01%
2018/10/05	5	11.02	5	11.04	11.05	0	18,940	0.00%
2018/10/04	200	11.82	201	11.61	11.50	-1	18,673	-0.01%	大買/大賣/
2018/10/03	40	11.61	34	11.70	11.45	6	18,707	0.03%
2018/10/02	1	12.25	1	12.20	12.20	0	18,322	0.00%
2018/10/01	1	12.35	1	12.40	12.50	0	18,207	0.00%
2018/09/28	4	12.26	4	12.25	12.30	0	18,148	0.00%
2018/09/27	160	12.52	157	12.41	12.30	3	18,060	0.02%	大買/大賣/
2018/09/25	9	12.29	21	12.34	12.55	-12	17,762	-0.07%
2018/09/21	106	12.65	109	12.60	12.45	-3	17,549	-0.02%	大買/大賣/
2018/09/20	207.8	13.01	191	12.28	12.25	16.8	17,320	0.10%	大買/大賣/
2018/09/19	21.2	13.47	3	13.18	13.05	18.2	16,795	0.11%
2018/09/18	126	13.53	125	13.31	13.30	1	16,584	0.01%	大買/大賣/
2018/09/17	4	13.49	138	13.55	13.50	-134	16,401	-0.82%	大賣/鉅額交易
2018/09/14	166	13.64	185	13.85	14.00	-19	16,153	-0.12%	大買/大賣/
2018/09/13	162	12.90	182	12.98	13.20	-20	15,673	-0.13%	大買/大賣/
2018/09/12	162	13.77	200	13.21	13.20	-38	15,263	-0.25%	大買/大賣/
2018/09/11	17	13.60	10	13.70	13.90	7	14,759	0.05%
2018/09/10	18	13.69	24	13.57	13.05	-6	14,108	-0.04%
2018/09/07	16	14.77	4	14.76	14.45	12	13,489	0.09%
2018/09/06	35	14.81	92	14.81	14.70	-57	12,912	-0.44%
2018/09/05	302	16.13	254	15.41	15.10	48	12,083	0.40%	大買/大賣/
2018/09/04	3	15.85	9	15.88	16.05	-6	10,813	-0.06%
2018/09/03	27	16.04	27	15.86	15.65	0	10,756	0.00%
2018/08/31	5	16.31	16	16.47	16.70	-11	10,728	-0.10%
2018/08/30	5	16.18	10	16.16	16.00	-5	10,548	-0.05%
2018/08/29	4	16.15	61	15.91	16.10	-57	10,415	-0.55%
2018/08/28	5	15.22	1	15.30	15.20	4	10,336	0.04%
2018/08/27	21	14.95	1	14.95	15.10	20	10,217	0.20%
2018/08/24	38	15.29	28	15.31	15.05	10	10,035	0.10%
2018/08/23	9	15.77	60	15.61	16.00	-51	9,818	-0.52%
2018/08/22	10	14.96	33	15.12	15.05	-23	9,524	-0.24%
2018/08/21	236	14.74	235	15.02	15.30	1	9,321	0.01%	大買/大賣/
2018/08/20	393	14.23	365	14.10	14.20	28	7,900	0.35%	大買/大賣/
2018/08/17	216	13.92	67	14.01	14.30	149	6,493	2.29%	大買/鉅額交易
2018/08/16	213	12.39	231	12.74	13.00	-18	5,438	-0.33%	大買/大賣/
2018/08/15	217	12.16	21	12.20	12.20	196	4,606	4.25%	大買/鉅額交易
2018/08/14	11	11.10	29	11.05	11.25	-18	3,657	-0.49%
2018/08/10	1	10.50	2	10.65	10.45	-1	3,020	-0.03%
2018/08/07	2	10.10	0	0.00	9.95	2	2,805	0.07%
2018/07/27	2	9.85	0	0.00	9.84	2	2,843	0.07%
2018/07/25	0	0.00	1	9.45	9.45	-1	2,808	-0.04%
2018/07/17	0	0.00	5	9.45	9.46	-5	2,836	-0.18%
2018/07/11	5	9.69	5	9.50	9.54	0	2,865	0.00%
2018/07/10	0	0.00	5	9.36	9.36	-5	2,578	-0.19%
2018/07/04	0	0.00	1	9.57	9.57	-1	2,734	-0.04%
2018/06/27	0	0.00	4	9.99	9.93	-4	2,683	-0.15%
2018/06/22	0	0.00	2	10.25	10.05	-2	2,749	-0.07%
2018/06/21	0	0.00	2	10.10	10.05	-2	2,644	-0.08%
2018/06/20	2	9.97	0	0.00	10.05	2	2,655	0.08%
2018/06/13	9	10.39	0	0.00	10.25	9	2,509	0.36%
2018/06/12	0	0.00	5	10.51	10.60	-5	2,438	-0.21%
2018/06/11	0	0.00	2.2	10.35	10.40	-2.2	2,359	-0.09%
2018/06/08	33	10.29	3	10.15	10.10	30	2,261	1.33%
2018/06/06	0	0.00	1	9.95	9.90	-1	2,158	-0.05%
2018/06/05	2.2	9.71	1	9.93	9.71	1.2	2,141	0.06%
2018/06/04	0	0.00	0.4	9.52	9.56	-0.4	1,934	-0.02%
2018/06/01	0	0.00	5	9.45	9.40	-5	1,942	-0.26%
2018/05/24	0.2	9.16	9	9.19	9.18	-8.8	1,863	-0.47%
2018/05/23	0.2	9.05	0	0.00	9.12	0.2	1,879	0.01%
2018/05/18	5	9.13	0	0.00	9.03	5	1,890	0.26%
2018/05/15	0	0.00	5	9.21	9.21	-5	1,960	-0.26%
2018/05/11	1	9.53	0	0.00	9.50	1	2,035	0.05%
2018/05/09	0	0.00	2	9.47	9.45	-2	2,008	-0.10%
2018/05/04	0	0.00	1	9.41	9.38	-1	1,981	-0.05%
2018/04/26	2	9.48	5	9.35	9.30	-3	2,080	-0.14%
2018/04/25	1	9.49	0	0.00	9.43	1	2,089	0.05%
2018/04/19	0	0.00	4	10.05	10.00	-4	2,245	-0.18%
2018/04/17	8	9.92	3	9.85	9.81	5	2,340	0.21%
2018/04/16	2	9.98	0	0.00	9.92	2	2,411	0.08%
2018/04/13	35	10.13	3	10.18	10.10	32	2,454	1.30%
2018/04/12	8	10.08	5	10.15	10.00	3	2,602	0.12%
2018/04/10	0	0.00	2	9.68	9.60	-2	2,582	-0.08%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/04/03	0	0.00	11	9.66	9.70	-11	2,664	-0.41%
2018/03/31	0	0.00	0.2	9.80	9.78	-0.2	2,754	-0.01%
2018/03/23	3	9.41	1	9.37	9.40	2	3,587	0.06%
2018/03/22	2	9.73	0	0.00	9.62	2	3,593	0.06%
2018/03/19	0	0.00	3	9.81	9.79	-3	3,730	-0.08%
2018/03/15	4	10.19	0	0.00	10.00	4	3,989	0.10%
2018/03/13	0	0.00	3	10.00	9.85	-3	3,952	-0.08%
2018/03/09	0	0.00	3	9.72	9.64	-3	4,050	-0.07%
2018/03/08	0	0.00	0.1	9.50	9.53	-0.1	4,076	0.00%
2018/03/05	0	0.00	2	9.35	9.31	-2	4,342	-0.05%
2018/03/01	1	9.54	0	0.00	9.54	1	4,663	0.02%
2018/02/26	0	0.00	3	9.53	9.50	-3	4,776	-0.06%
2018/02/23	1	9.44	0	0.00	9.40	1	4,775	0.02%
2018/02/22	3	9.27	0	0.00	9.38	3	4,810	0.06%
2018/02/21	13	9.25	0	0.00	9.32	13	4,866	0.27%
2018/02/12	1	8.75	0	0.00	9.06	1	4,960	0.02%
2018/02/09	3	8.32	5	8.44	8.60	-2	4,999	-0.04%
2018/02/08	2	9.20	0	0.00	9.02	2	5,019	0.04%
2018/02/06	0	0.00	5	9.13	9.05	-5	5,226	-0.10%
2018/02/02	1	10.30	0	0.00	10.25	1	5,250	0.02%
2018/01/26	0	0.00	1	10.20	10.20	-1	6,009	-0.02%
2018/01/22	3	10.30	10	10.25	10.20	-7	6,673	-0.10%
2018/01/17	1	10.50	0	0.00	10.45	1	6,815	0.01%
2018/01/12	5	10.50	0	0.00	10.40	5	6,802	0.07%
2018/01/10	5	10.50	0	0.00	10.45	5	6,692	0.07%
2018/01/08	2	10.90	21.2	10.98	10.90	-19.2	6,553	-0.29%
2018/01/05	3	10.65	0	0.00	10.75	3	6,339	0.05%
2018/01/04	5	10.69	4	10.70	10.65	1	6,308	0.02%
2018/01/03	19	10.65	3	10.65	10.60	16	6,260	0.26%
2018/01/02	1	10.60	3	10.60	10.75	-2	6,219	-0.03%