陽明 (2609)-群益金鼎-彰化券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
55.1
漲跌
▲2.9
漲幅
+5.56%
成交量
192,638張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	224.6	55.37	217.5	55.14	55.10	7.1	41,522	0.02%	大買/大賣/
2024/05/08	36	53.24	28	53.02	52.20	8	38,724	0.02%
2024/05/07	15	51.95	35.3	52.06	52.50	-20.3	37,648	-0.05%
2024/05/06	7	50.04	20	50.49	50.60	-13	36,577	-0.04%
2024/05/03	30.9	50.54	18	50.70	50.40	12.9	36,422	0.04%
2024/05/02	26.3	51.81	36.2	51.83	51.30	-9.9	35,869	-0.03%
2024/04/30	18.2	52.12	15.5	52.06	52.20	2.8	34,907	0.01%
2024/04/29	90.2	53.94	90.1	53.66	52.90	0.1	34,260	0.00%
2024/04/26	21	50.31	121.9	50.32	51.80	-100.9	31,859	-0.32%	大賣/
2024/04/25	1	46.75	4.3	46.81	47.10	-3.3	28,881	-0.01%
2024/04/24	9.1	46.54	29.2	46.45	46.70	-20.1	29,490	-0.07%
2024/04/23	1	45.95	19	45.87	45.85	-18	30,084	-0.06%
2024/04/22	26	46.17	26	46.83	45.60	0	31,047	0.00%
2024/04/19	26	45.39	27.2	44.95	45.15	-1.2	31,099	0.00%
2024/04/18	9	43.79	1	43.75	43.80	8	31,794	0.03%
2024/04/17	2	43.93	10	44.23	43.95	-8	32,544	-0.02%
2024/04/16	13.3	43.78	1	43.75	43.80	12.3	35,643	0.03%
2024/04/15	8	45.14	6	44.74	45.20	2	38,172	0.01%
2024/04/11	6.2	45.10	46	45.02	45.00	-39.9	42,860	-0.09%
2024/04/10	86	44.97	81	44.57	44.40	5	47,471	0.01%
2024/04/09	25.1	45.10	24	45.34	44.95	1.1	49,252	0.00%
2024/04/08	1.3	43.74	8	44.64	45.10	-6.8	51,653	-0.01%
2024/04/03	23	43.83	3	43.93	43.80	20	51,965	0.04%
2024/04/02	6	44.35	5.4	44.24	44.45	0.6	52,810	0.00%
2024/04/01	13	44.40	1	44.30	44.30	12	54,419	0.02%
2024/03/29	19	44.28	36	44.47	44.40	-17	57,040	-0.03%
2024/03/28	18	44.31	20	44.23	44.10	-2	61,145	0.00%
2024/03/27	20	44.23	16	44.30	44.15	4	66,969	0.01%
2024/03/26	63.5	44.32	10	44.93	44.15	53.5	72,282	0.07%
2024/03/25	8.2	45.60	12	45.65	45.60	-3.8	74,413	-0.01%
2024/03/22	5.2	45.18	4	45.25	45.15	1.2	78,776	0.00%
2024/03/21	21	45.73	23	46.06	45.45	-2	82,392	0.00%
2024/03/20	7	45.04	1	45.60	44.95	6	82,759	0.01%
2024/03/19	4	45.53	4	45.51	45.30	0	82,606	0.00%
2024/03/18	22.4	45.13	9.6	45.17	45.15	12.8	82,626	0.02%
2024/03/15	32.1	46.36	21	46.03	46.50	11.1	82,622	0.01%
2024/03/14	9.1	47.83	20	48.20	47.75	-10.9	81,884	-0.01%
2024/03/13	17.4	48.89	18	48.88	48.70	-0.6	81,628	0.00%
2024/03/12	7.9	48.82	17.1	48.86	48.95	-9.3	81,399	-0.01%
2024/03/11	3	48.58	3	48.63	48.60	0	81,293	0.00%
2024/03/08	29.1	48.28	36	48.52	47.55	-6.9	81,533	-0.01%
2024/03/07	0	0.00	5	48.24	48.00	-5	81,653	-0.01%
2024/03/06	127.6	48.45	109	48.11	48.00	18.6	81,835	0.02%	大買/大賣/
2024/03/05	44.7	49.02	10.6	49.25	48.60	34.1	81,797	0.04%
2024/03/04	176.4	48.28	168	48.43	48.90	8.4	81,501	0.01%	大買/大賣/
2024/03/01	13.8	49.12	1	49.10	49.15	12.7	81,079	0.02%
2024/02/29	16	49.67	42	49.49	49.85	-26	80,766	-0.03%
2024/02/27	17	48.86	19.1	49.30	48.55	-2.1	80,194	0.00%
2024/02/26	53	48.94	12	49.00	48.70	41	79,816	0.05%
2024/02/23	54	49.49	5.1	49.48	49.10	48.9	79,548	0.06%
2024/02/22	41	49.68	69	49.49	49.95	-28	79,046	-0.04%
2024/02/21	32.1	48.72	62	48.98	48.35	-29.9	77,991	-0.04%
2024/02/20	23	47.87	23	47.82	48.15	0	76,991	0.00%
2024/02/19	19.1	46.74	10	46.85	46.90	9.1	76,623	0.01%
2024/02/16	3	47.07	1	47.75	46.90	2	76,622	0.00%
2024/02/15	4.4	45.97	7	46.24	46.65	-2.6	76,927	0.00%
2024/02/05	24.1	47.42	51	47.59	47.30	-26.9	76,416	-0.04%
2024/02/02	33.6	48.16	3	47.73	47.75	30.6	76,221	0.04%
2024/02/01	5.2	48.89	12	48.93	49.15	-6.8	75,807	-0.01%
2024/01/31	14.2	48.52	14	47.85	47.85	0.2	75,447	0.00%
2024/01/30	17.5	48.67	1	48.60	48.50	16.5	75,144	0.02%
2024/01/29	5.7	48.75	30	48.71	48.80	-24.3	75,025	-0.03%
2024/01/26	17.2	49.00	7	48.99	48.90	10.2	74,848	0.01%
2024/01/25	7.1	49.39	2	49.45	49.25	5.1	74,575	0.01%
2024/01/24	10	50.48	8	50.14	49.80	2	74,259	0.00%
2024/01/23	36.1	49.67	9	50.14	49.45	27.1	73,968	0.04%
2024/01/22	36.5	49.46	7	49.62	49.80	29.5	73,435	0.04%
2024/01/19	13.6	50.75	9	50.56	50.90	4.6	72,698	0.01%
2024/01/18	19	50.36	24.1	50.71	51.30	-5.1	72,119	-0.01%
2024/01/17	49.4	50.42	32	50.34	49.75	17.4	71,254	0.02%
2024/01/16	35.2	51.49	50	50.60	51.10	-14.8	70,167	-0.02%
2024/01/15	25.8	52.55	19	52.65	52.20	6.8	69,052	0.01%
2024/01/12	53.1	51.10	119.3	51.41	51.80	-66.1	68,101	-0.10%	大賣/
2024/01/11	40.6	49.47	23.1	49.42	49.30	17.5	66,573	0.03%
2024/01/10	159.2	49.46	64	49.32	48.80	95.2	65,947	0.14%	大買/
2024/01/09	162.1	52.35	115	51.99	51.70	47.1	62,747	0.08%	大買/大賣/
2024/01/08	120.7	57.40	147	56.96	56.50	-26.3	59,929	-0.04%	大買/大賣/
2024/01/05	235.9	57.74	525.2	58.12	58.00	-289.3	58,241	-0.50%	大買/大賣/鉅額交易
2024/01/04	363.1	57.24	258.1	57.10	57.30	105	54,924	0.19%	大買/大賣/鉅額交易
2024/01/03	139.2	53.74	37.1	54.58	54.00	102.1	50,539	0.20%	大買/鉅額交易
2024/01/02	114.4	54.10	76.1	53.71	53.00	38.3	48,572	0.08%	大買/
2023/12/29	42	51.69	6.1	51.44	51.30	35.9	46,003	0.08%
2023/12/28	44.6	52.14	109.3	51.96	51.90	-64.7	45,551	-0.14%	大賣/
2023/12/27	65.3	53.15	85.5	53.31	52.60	-20.2	44,588	-0.05%
2023/12/26	197.6	52.20	130	52.62	52.00	67.6	43,061	0.16%	大買/大賣/
2023/12/25	157.3	52.89	131.4	52.78	51.80	25.8	40,417	0.06%	大買/大賣/
2023/12/22	178.2	56.93	136.3	57.15	57.50	42	36,363	0.12%	大買/大賣/
2023/12/21	111.3	52.99	213.6	53.30	55.40	-102.3	30,431	-0.34%	大買/大賣/鉅額交易
2023/12/20	162	49.89	123.6	49.87	50.40	38.4	25,050	0.15%	大買/大賣/
2023/12/19	79.6	48.84	202.9	49.65	49.30	-123.3	22,532	-0.55%	大賣/鉅額交易
2023/12/18	65.3	46.75	245.4	47.49	47.85	-180.1	18,279	-0.99%	大賣/鉅額交易
2023/12/15	26	44.16	14	44.10	44.25	12	14,910	0.08%
2023/12/14	9	43.03	6	43.22	42.75	3	14,410	0.02%
2023/12/13	1	43.35	12	43.30	43.20	-11	14,666	-0.08%
2023/12/12	25	44.33	7	44.65	44.00	18	16,436	0.11%
2023/12/11	17	44.48	18.7	44.10	44.00	-1.7	16,360	-0.01%
2023/12/08	5	43.70	13	43.69	44.00	-8	16,264	-0.05%
2023/12/07	6.1	43.95	0	0.00	43.70	6.1	16,227	0.04%
2023/12/06	4	44.56	10	44.59	44.65	-6	16,207	-0.04%
2023/12/05	23.1	44.96	20	44.46	44.85	3.1	16,069	0.02%
2023/12/04	18.1	44.82	46.4	44.78	45.15	-28.4	15,536	-0.18%
2023/12/01	7	42.87	32.6	43.03	43.30	-25.6	14,717	-0.17%
2023/11/30	4.1	42.21	0	0.00	42.00	4.1	14,382	0.03%
2023/11/29	1.2	42.54	3	42.50	42.55	-1.8	14,303	-0.01%
2023/11/28	11	42.30	12.2	42.50	42.65	-1.2	14,280	-0.01%
2023/11/27	2	41.80	3	41.95	42.00	-1	14,187	-0.01%
2023/11/24	1	41.45	1	41.75	41.75	0	14,230	0.00%
2023/11/22	6	41.75	1	41.75	41.55	5	14,285	0.04%
2023/11/21	7	41.90	3	41.95	41.90	4	14,315	0.03%
2023/11/20	1	41.75	3	42.00	42.00	-2	14,564	-0.01%
2023/11/17	14.5	41.89	0	0.00	41.80	14.5	14,695	0.10%
2023/11/16	2.5	42.11	11	42.16	42.15	-8.5	14,689	-0.06%
2023/11/15	1.1	41.83	7.1	41.70	42.10	-6	14,752	-0.04%
2023/11/14	23	42.22	16	42.81	41.50	7	15,292	0.05%
2023/11/13	3	41.63	1	41.40	41.45	2	15,000	0.01%
2023/11/10	10	41.42	6	41.26	41.30	4	15,307	0.03%
2023/11/09	1.1	41.76	18	42.08	41.85	-17	15,399	-0.11%
2023/11/08	4	41.99	13	41.95	41.90	-9	15,698	-0.06%
2023/11/07	1.6	42.32	0	0.00	42.25	1.6	15,767	0.01%
2023/11/06	3.5	42.21	1	42.35	42.30	2.5	15,975	0.02%
2023/11/03	1	43.25	2.1	43.22	43.25	-1.1	15,983	-0.01%
2023/11/02	3	42.22	2.2	42.46	42.65	0.9	16,076	0.01%
2023/11/01	0	42.05	1	42.10	42.10	-1	16,408	-0.01%
2023/10/31	0.1	42.43	3	43.25	42.10	-2.9	16,745	-0.02%
2023/10/30	1	42.70	4	43.09	43.25	-3	16,865	-0.02%
2023/10/27	0	0.00	1	42.60	43.00	-1	16,907	-0.01%
2023/10/26	0	0.00	2	42.25	42.45	-2	17,389	-0.01%
2023/10/25	8	42.36	9	42.39	42.30	-1	17,925	-0.01%
2023/10/24	1.2	41.99	0	0.00	42.20	1.2	18,272	0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	3	41.77	1	42.40	42.35	2	18,868	0.01%
2023/10/19	0	0.00	1	42.95	42.70	-1	19,136	-0.01%
2023/10/18	1	42.15	2	42.08	42.30	-1	19,637	-0.01%
2023/10/17	0	0.00	0.5	42.35	42.25	-0.5	20,006	0.00%
2023/10/16	1	41.90	0	0.00	42.40	1	20,676	0.00%
2023/10/13	22	42.76	0	0.00	42.55	22	21,410	0.10%
2023/10/12	1.2	42.78	9	42.82	43.10	-7.9	21,726	-0.04%
2023/10/11	41	43.31	13.2	43.70	42.55	27.9	22,300	0.12%
2023/10/06	21	45.12	13	45.14	45.00	8	23,265	0.03%
2023/10/05	0.3	45.03	4	45.24	44.90	-3.7	24,382	-0.02%
2023/10/04	2	44.08	11	44.34	44.55	-9	24,984	-0.04%
2023/10/03	1	44.20	11	44.38	44.10	-10	25,836	-0.04%
2023/10/02	20	44.64	6.1	44.61	44.45	13.9	26,366	0.05%
2023/09/28	10	45.61	7	45.51	45.45	3	27,236	0.01%
2023/09/27	6.1	46.15	19	46.09	45.90	-12.9	30,489	-0.04%
2023/09/26	3	46.03	3.2	45.88	45.95	-0.2	33,006	0.00%
2023/09/25	0	0.00	1	45.75	45.95	-1	37,459	0.00%
2023/09/22	3	45.80	0.2	45.55	45.80	2.9	39,241	0.01%
2023/09/21	8	45.73	12.3	45.64	45.60	-4.3	39,654	-0.01%
2023/09/20	23	46.53	26	46.62	46.30	-3	39,877	-0.01%
2023/09/19	16	45.36	44	45.33	45.85	-28	39,695	-0.07%
2023/09/18	60	45.55	9.1	45.64	45.50	50.9	39,773	0.13%
2023/09/15	77	46.83	200.6	46.60	46.45	-123.6	39,977	-0.31%	大賣/鉅額交易
2023/09/14	19.1	43.99	23.3	44.19	44.60	-4.2	38,125	-0.01%
2023/09/13	6	43.24	1	43.10	43.30	5	38,034	0.01%
2023/09/12	5	42.85	18	43.09	43.10	-13	38,359	-0.03%
2023/09/11	1.6	42.73	5	42.75	42.50	-3.4	38,623	-0.01%
2023/09/08	1	42.65	2	42.88	42.65	-1	38,922	0.00%
2023/09/06	8.4	43.27	11	42.80	42.60	-2.6	39,193	-0.01%
2023/09/05	3.3	42.96	0	0.00	43.30	3.3	39,357	0.01%
2023/09/04	3.1	42.91	4.1	42.62	42.90	-1	39,782	0.00%
2023/09/01	6	42.24	3	42.28	42.10	3	39,716	0.01%
2023/08/31	1	42.51	9	42.67	42.25	-8	39,828	-0.02%
2023/08/30	9	42.55	11	42.26	42.25	-2	39,936	-0.01%
2023/08/29	2.1	42.28	4	42.45	42.50	-2	40,016	0.00%
2023/08/28	6.1	42.05	1	41.90	42.00	5.1	40,157	0.01%
2023/08/25	0	0.00	1	42.25	42.05	-1	40,320	0.00%
2023/08/24	24.4	42.28	14	42.12	41.95	10.4	40,373	0.03%
2023/08/23	14	43.35	17.4	43.61	42.95	-3.4	40,250	-0.01%
2023/08/22	10.4	43.28	28	43.24	43.30	-17.6	40,211	-0.04%
2023/08/21	28.4	43.77	22	43.13	43.10	6.4	40,225	0.02%
2023/08/18	47.2	44.68	52.1	45.00	43.90	-4.8	40,110	-0.01%
2023/08/17	21.1	41.79	18	42.26	42.55	3.1	39,468	0.01%
2023/08/16	12.3	42.36	5	42.15	42.05	7.3	39,345	0.02%
2023/08/15	8.5	43.66	9.1	43.57	43.60	-0.7	39,023	0.00%
2023/08/14	19.1	44.15	10	44.56	44.05	9.1	38,934	0.02%
2023/08/11	17	45.10	26	45.23	45.30	-9	38,727	-0.02%
2023/08/10	15.2	45.49	13	45.58	45.50	2.2	38,714	0.01%
2023/08/09	37	45.96	3	46.38	46.00	34	38,759	0.09%
2023/08/08	24	46.62	8	46.51	46.40	16	38,698	0.04%
2023/08/07	39	45.50	9	46.16	46.40	30	38,780	0.08%
2023/08/04	39	47.02	20.2	47.07	47.15	18.8	38,682	0.05%
2023/08/02	23.2	46.27	7	46.59	46.45	16.2	38,518	0.04%
2023/08/01	10	46.83	3.4	46.88	46.80	6.6	38,578	0.02%
2023/07/31	74	46.97	21	46.76	46.50	53	38,652	0.14%
2023/07/28	12	47.79	54	47.73	47.75	-42	38,349	-0.11%
2023/07/27	30.7	47.03	26	46.97	46.90	4.7	38,170	0.01%
2023/07/26	6	46.71	43.1	46.76	46.90	-37.1	38,213	-0.10%
2023/07/25	4.1	45.75	6.1	45.73	45.60	-2	38,023	-0.01%
2023/07/24	41.7	46.09	14.1	46.00	45.75	27.6	38,172	0.07%
2023/07/21	24	47.76	13	47.38	47.35	11	38,225	0.03%
2023/07/20	12	47.85	49.9	47.84	48.40	-37.9	37,923	-0.10%
2023/07/19	33	47.02	31.8	47.00	46.80	1.2	37,424	0.00%
2023/07/18	46.1	46.45	62.1	46.42	46.30	-16	37,107	-0.04%
2023/07/17	8.2	45.09	17	45.09	45.05	-8.8	36,551	-0.02%
2023/07/14	33.1	45.03	17.3	45.08	44.60	15.8	36,353	0.04%
2023/07/13	110.2	44.71	65.5	44.67	44.00	44.7	36,109	0.12%	大買/
2023/07/12	105.5	46.82	43	46.65	46.25	62.5	35,144	0.18%	大買/
2023/07/11	21.6	49.04	31	48.77	48.40	-9.4	34,359	-0.03%
2023/07/10	60.9	49.35	53	49.28	48.85	7.9	33,858	0.02%
2023/07/07	29	50.72	12.1	50.76	50.60	16.9	33,170	0.05%
2023/07/06	61.5	51.27	46	51.24	51.00	15.5	32,733	0.05%
2023/07/05	374.6	52.88	81.5	52.19	51.70	293.1	32,089	0.91%	大買/鉅額交易
2023/07/04	115.2	54.12	35	54.02	54.20	80.1	29,285	0.27%	大買/
2023/07/03	134.8	68.29	265.3	67.71	69.30	-130.5	26,890	-0.49%	大買/大賣/鉅額交易
2023/06/30	70.4	62.40	85.4	62.72	63.00	-15	22,631	-0.07%
2023/06/29	54.1	60.06	8	60.20	60.10	46.1	20,969	0.22%
2023/06/28	20.3	60.69	68.2	60.59	60.70	-47.9	20,607	-0.23%
2023/06/27	22	61.29	7.6	61.49	61.10	14.4	20,361	0.07%
2023/06/26	21.2	61.48	9.1	61.82	61.10	12	20,295	0.06%
2023/06/21	45.1	61.86	9	61.80	61.50	36.1	20,189	0.18%
2023/06/20	46	63.32	47	63.23	63.20	-1	19,866	0.00%
2023/06/19	9.1	63.93	2.5	63.86	63.50	6.6	19,802	0.03%
2023/06/16	12	64.57	20	64.66	64.80	-8	19,725	-0.04%
2023/06/15	10	64.11	1	64.30	64.10	9	19,599	0.05%
2023/06/14	10	64.01	22.2	64.14	64.30	-12.1	19,652	-0.06%
2023/06/13	3	62.90	115	63.14	63.20	-112	20,100	-0.56%	大賣/鉅額交易
2023/06/12	4	62.38	1	62.70	63.00	3	21,149	0.01%
2023/06/09	5	62.76	21	62.86	62.90	-16	22,330	-0.07%
2023/06/08	13.1	62.49	7	62.73	62.60	6.1	23,461	0.03%
2023/06/07	6	61.52	11	61.60	61.70	-5	26,858	-0.02%
2023/06/06	14	61.51	23	61.58	61.70	-9	27,226	-0.03%
2023/06/05	25	61.02	5	60.98	60.90	20	27,587	0.07%
2023/06/02	5	61.68	46	61.50	61.50	-41	27,811	-0.15%
2023/06/01	14	60.66	2	60.60	61.40	12	28,459	0.04%
2023/05/31	14	61.36	12	61.40	60.80	2	29,434	0.01%
2023/05/30	12.1	61.65	13	61.78	61.30	-0.9	29,898	0.00%
2023/05/29	15	62.00	14	62.02	62.00	1	30,085	0.00%
2023/05/26	6	61.45	29	61.49	61.30	-23	30,598	-0.08%
2023/05/25	8.5	61.28	9	61.26	61.10	-0.5	31,159	0.00%
2023/05/24	4.2	61.95	1	61.80	61.90	3.2	31,696	0.01%
2023/05/23	4	61.85	15.9	61.73	61.70	-11.9	32,291	-0.04%
2023/05/22	22	61.92	6.4	61.97	62.10	15.7	32,291	0.05%
2023/05/19	19	61.38	25	61.22	61.30	-6	32,218	-0.02%
2023/05/18	5	61.46	9	61.48	61.30	-4	32,251	-0.01%
2023/05/17	7.1	61.36	6	61.43	61.20	1.1	32,327	0.00%
2023/05/16	20	60.92	4	61.33	60.90	16	32,444	0.05%
2023/05/15	28	60.93	52	60.34	61.20	-24	32,668	-0.07%
2023/05/12	27	60.47	1	60.50	60.20	26	32,769	0.08%
2023/05/11	42.2	60.33	38	60.37	60.10	4.2	32,791	0.01%
2023/05/10	6.2	61.21	14	61.48	61.60	-7.8	32,647	-0.02%
2023/05/09	28	60.70	18.1	60.63	60.30	9.9	32,509	0.03%
2023/05/08	31.1	60.64	11	60.60	60.50	20.1	32,727	0.06%
2023/05/05	11.1	61.10	11	61.04	61.20	0.1	33,125	0.00%
2023/05/04	21	60.95	3.3	61.00	60.80	17.8	33,362	0.05%
2023/05/03	33.1	60.96	6	60.78	60.70	27.1	33,379	0.08%
2023/05/02	25.4	61.61	4	61.68	61.90	21.4	33,340	0.06%
2023/04/28	13.2	62.83	9	63.00	63.10	4.2	33,450	0.01%
2023/04/27	39.4	61.69	5	61.72	61.70	34.4	33,449	0.10%
2023/04/26	36.2	62.69	3	62.53	62.40	33.2	33,449	0.10%
2023/04/25	4	63.83	13	64.91	63.70	-9	33,282	-0.03%
2023/04/24	2.3	64.97	1.2	64.83	64.70	1.1	33,348	0.00%
2023/04/21	40	65.12	3	65.63	64.90	37	33,497	0.11%
2023/04/20	7	66.94	17.1	66.92	66.40	-10.1	33,407	-0.03%
2023/04/19	2	66.00	0	0.00	66.00	2	33,575	0.01%
2023/04/18	24.1	67.23	30.5	67.44	66.40	-6.4	33,590	-0.02%
2023/04/17	3.4	67.79	4.2	67.64	67.70	-0.8	33,504	0.00%
2023/04/14	3	66.80	20	66.93	66.80	-17	33,500	-0.05%
2023/04/13	10.7	66.22	10	66.32	66.30	0.7	33,627	0.00%
2023/04/12	6.3	66.33	12	66.33	66.40	-5.8	33,872	-0.02%
2023/04/11	5	65.84	2	66.00	65.60	3	33,885	0.01%
2023/04/10	19	66.27	12	66.12	65.70	7	34,120	0.02%
2023/04/07	30	65.48	44	65.25	65.60	-14	34,136	-0.04%
2023/04/06	23	64.52	15	64.15	64.00	8	34,381	0.02%
2023/03/31	19	64.28	36	64.21	64.30	-17	34,969	-0.05%
2023/03/30	18	63.50	3	63.43	63.30	15	37,128	0.04%
2023/03/29	8	63.61	3	63.70	63.50	5	38,375	0.01%
2023/03/28	8.1	64.57	5	64.22	64.00	3.1	39,630	0.01%
2023/03/27	20	64.11	4	64.18	64.20	16	41,065	0.04%
2023/03/24	11.1	64.14	6	64.23	64.20	5.1	43,592	0.01%
2023/03/23	26.2	64.34	27	64.31	64.10	-0.8	43,772	0.00%
2023/03/22	4	65.58	8	65.60	65.30	-4	43,827	-0.01%
2023/03/21	11	65.53	31	65.60	65.10	-20	44,274	-0.05%
2023/03/20	52	66.10	5	66.08	65.80	47	44,251	0.11%
2023/03/17	30	65.12	2	65.25	65.40	28	44,367	0.06%
2023/03/16	20	65.00	58.5	65.46	64.70	-38.5	44,186	-0.09%
2023/03/15	54.2	67.77	33	67.45	66.50	21.2	43,768	0.05%
2023/03/14	39	67.65	38	67.68	67.50	1	43,133	0.00%
2023/03/13	40	69.15	46.2	69.13	69.10	-6.2	42,354	-0.01%
2023/03/10	179.4	69.04	129.5	68.92	68.70	50	41,250	0.12%	大買/大賣/
2023/03/09	33	66.72	25.2	66.93	67.00	7.8	38,207	0.02%
2023/03/08	18.2	66.29	15.5	66.29	66.30	2.7	38,303	0.01%
2023/03/07	33.8	67.22	18	67.47	67.40	15.8	38,327	0.04%
2023/03/06	15	67.45	114.2	67.06	67.50	-99.2	38,351	-0.26%	大賣/
2023/03/03	26.2	65.88	42.2	66.33	67.10	-16.1	38,223	-0.04%
2023/03/02	16.6	65.58	19.5	65.38	65.60	-3	37,646	-0.01%
2023/03/01	29.1	63.67	9.6	63.66	63.80	19.4	37,249	0.05%
2023/02/24	29.3	64.27	14.1	64.55	64.60	15.2	37,154	0.04%
2023/02/23	19.5	64.18	26.3	64.06	64.30	-6.8	36,786	-0.02%
2023/02/22	41.2	62.82	26.2	63.00	62.60	15	36,541	0.04%
2023/02/21	23.1	61.80	61.8	62.03	62.80	-38.7	36,156	-0.11%
2023/02/20	14	60.50	15	60.45	60.50	-1	36,047	0.00%
2023/02/17	9	59.73	5	59.80	59.80	4	36,564	0.01%
2023/02/16	2.4	60.40	8	60.16	60.30	-5.6	37,101	-0.02%
2023/02/15	9.8	59.94	8	60.41	60.00	1.8	38,017	0.00%
2023/02/14	9	60.56	18	60.19	60.70	-9	38,376	-0.02%
2023/02/13	174.3	59.20	162	59.02	59.00	12.3	38,820	0.03%	大買/大賣/
2023/02/10	37.2	60.73	18	60.72	60.60	19.2	39,575	0.05%
2023/02/09	7	61.79	9	61.86	61.70	-2	39,863	-0.01%
2023/02/08	12.2	61.93	15	61.90	61.80	-2.9	40,532	-0.01%
2023/02/07	12	61.78	18	61.89	61.70	-6	40,938	-0.01%
2023/02/06	21.2	62.08	12	61.93	61.70	9.2	41,610	0.02%
2023/02/03	23.1	64.11	13.2	64.45	63.60	10	41,807	0.02%
2023/02/02	17	63.07	25.2	63.24	63.50	-8.2	41,682	-0.02%
2023/02/01	29	62.52	9	62.58	62.40	20	41,946	0.05%
2023/01/31	2	61.80	11	62.11	62.50	-9	42,304	-0.02%
2023/01/30	18	61.46	17	62.23	61.30	1	42,519	0.00%
2023/01/17	8.1	61.81	5	61.98	62.00	3.1	42,507	0.01%
2023/01/16	22.2	61.02	9	60.83	61.10	13.2	42,923	0.03%
2023/01/13	12	61.88	24	61.99	61.90	-12	42,948	-0.03%
2023/01/12	23.3	62.60	18	62.47	62.00	5.3	43,652	0.01%
2023/01/11	11	63.58	32	63.85	63.20	-21	43,990	-0.05%
2023/01/10	32	63.40	9	63.49	62.90	23	44,451	0.05%
2023/01/09	21.3	63.14	9	63.64	63.30	12.3	45,826	0.03%
2023/01/06	8.1	63.49	3.1	63.61	63.60	5	46,392	0.01%
2023/01/05	15.1	64.01	12.1	64.23	63.70	3	46,811	0.01%
2023/01/04	32.3	64.06	18	64.02	63.50	14.3	47,306	0.03%
2023/01/03	52.2	64.88	0	0.00	64.60	52.2	47,512	0.11%
2022/12/30	7.2	65.69	16.2	65.73	65.50	-9	47,447	-0.02%
2022/12/29	29.2	64.13	21	64.52	64.80	8.2	47,766	0.02%
2022/12/28	25.3	64.37	12	64.48	63.90	13.3	48,395	0.03%
2022/12/27	23	65.44	10.3	65.59	65.10	12.8	48,879	0.03%
2022/12/26	15.5	66.11	12.5	65.82	65.00	3	49,611	0.01%
2022/12/23	44.3	67.05	63	67.37	67.30	-18.8	49,849	-0.04%
2022/12/22	75.1	67.57	107.4	67.80	68.00	-32.3	49,962	-0.06%	大賣/
2022/12/21	29.7	65.86	33.8	65.58	65.70	-4.1	48,536	-0.01%
2022/12/20	7	64.60	11	65.21	63.90	-4	48,045	-0.01%
2022/12/19	8	64.86	19	66.02	64.30	-11	48,056	-0.02%
2022/12/16	60	65.80	102.6	65.28	65.30	-42.6	47,130	-0.09%	大賣/
2022/12/15	6	62.98	13	62.77	62.80	-7	45,315	-0.02%
2022/12/14	15.1	62.11	2	62.10	62.00	13.1	46,068	0.03%
2022/12/13	17.1	62.56	24.2	63.41	63.20	-7.1	46,340	-0.02%
2022/12/12	6	61.92	1	62.10	61.80	5	46,966	0.01%
2022/12/09	16	62.43	12	62.18	62.80	4	47,494	0.01%
2022/12/08	8	60.84	17	60.92	61.00	-9	47,928	-0.02%
2022/12/07	23.4	61.24	16	61.44	60.90	7.3	48,316	0.02%
2022/12/06	48.3	62.68	2	62.50	61.70	46.3	48,303	0.10%
2022/12/05	17	64.23	16	64.51	63.80	1	48,689	0.00%
2022/12/02	6.1	64.93	1	64.90	64.80	5.1	49,137	0.01%
2022/12/01	65.3	66.26	32	67.41	65.40	33.3	49,641	0.07%
2022/11/30	15.2	65.54	22.2	65.66	66.10	-7	49,206	-0.01%
2022/11/29	29	63.88	50	64.61	65.10	-21	49,503	-0.04%
2022/11/28	37	63.88	27	64.26	63.50	10	50,617	0.02%
2022/11/25	44.2	65.31	37.2	65.38	64.90	7.1	50,539	0.01%
2022/11/24	11	63.28	19	63.67	64.60	-8	50,633	-0.02%
2022/11/23	5.1	62.46	6.3	62.60	62.50	-1.2	50,427	0.00%
2022/11/22	8.2	61.75	7	61.87	61.70	1.2	50,768	0.00%
2022/11/21	14.7	62.23	21.2	62.18	61.40	-6.5	50,760	-0.01%
2022/11/18	15.3	63.76	8	64.16	63.00	7.3	50,662	0.01%
2022/11/17	6	64.65	13.2	64.90	64.80	-7.2	50,562	-0.01%
2022/11/16	8.3	64.96	24	65.17	64.60	-15.7	50,600	-0.03%
2022/11/15	37.2	65.47	7	66.07	65.30	30.2	50,611	0.06%
2022/11/14	21.2	65.93	26	66.12	66.20	-4.9	50,242	-0.01%
2022/11/11	46.3	65.96	27.3	66.18	65.20	19	49,814	0.04%
2022/11/10	15	64.54	41.4	64.67	64.30	-26.4	49,247	-0.05%
2022/11/09	29.4	63.78	11	63.92	64.50	18.4	49,377	0.04%
2022/11/08	33.2	63.68	81.8	64.03	63.40	-48.6	49,893	-0.10%
2022/11/07	41.1	62.43	31.2	62.42	62.30	9.9	49,150	0.02%
2022/11/04	41	60.73	35.2	61.02	61.20	5.9	48,969	0.01%
2022/11/03	14.2	59.38	23	58.70	60.20	-8.9	48,969	-0.02%
2022/11/02	34	60.88	47.3	60.50	59.80	-13.3	49,333	-0.03%
2022/11/01	29.4	59.69	23	59.43	59.10	6.3	49,288	0.01%
2022/10/31	20	60.07	16	60.58	60.20	4	49,669	0.01%
2022/10/28	25.1	61.82	9	61.02	60.60	16.1	49,591	0.03%
2022/10/27	16	61.63	32.1	62.50	63.20	-16.1	49,294	-0.03%
2022/10/26	22	60.61	16.1	61.63	61.90	5.9	49,355	0.01%
2022/10/25	12	61.97	7	61.89	61.50	5	49,192	0.01%
2022/10/24	11	62.78	17.1	63.22	62.10	-6.1	49,952	-0.01%
2022/10/21	25.1	61.87	11.3	61.51	61.00	13.9	49,859	0.03%
2022/10/20	48.5	59.86	24	60.92	61.80	24.5	49,937	0.05%
2022/10/19	18	62.97	38.2	63.15	63.00	-20.2	49,334	-0.04%
2022/10/18	22	61.53	27.4	61.44	61.90	-5.4	49,242	-0.01%
2022/10/17	61.7	58.50	76	57.93	60.00	-14.3	49,301	-0.03%
2022/10/14	15.1	61.85	45.4	62.28	62.80	-30.3	48,372	-0.06%
2022/10/13	11.4	60.15	9	60.16	59.30	2.4	48,140	0.00%
2022/10/12	19	62.28	11	62.12	61.60	8	48,515	0.02%
2022/10/11	11	63.82	14	63.86	63.70	-3	48,132	-0.01%
2022/10/07	33	65.23	39.4	65.29	65.10	-6.4	48,274	-0.01%
2022/10/06	12	63.58	49.5	64.48	65.00	-37.5	48,762	-0.08%
2022/10/05	62.7	65.33	86.3	65.11	64.70	-23.6	48,742	-0.05%
2022/10/04	78.4	64.14	61	64.06	63.80	17.4	48,954	0.04%
2022/10/03	48	62.81	53.5	63.57	63.50	-5.5	48,972	-0.01%
2022/09/30	29	59.49	47.7	59.07	61.50	-18.7	49,276	-0.04%
2022/09/29	34	61.02	26.1	60.90	59.90	8	49,257	0.02%
2022/09/28	128.5	61.65	121.1	60.80	60.30	7.3	49,185	0.01%	大買/大賣/
2022/09/27	41.1	63.31	76	63.15	63.80	-34.9	49,868	-0.07%
2022/09/26	153.2	63.90	169.1	62.68	61.60	-15.9	50,080	-0.03%	大買/大賣/
2022/09/23	30	67.53	18.5	67.93	67.40	11.6	50,087	0.02%
2022/09/22	15.3	66.95	15	67.16	66.50	0.3	50,980	0.00%
2022/09/21	36	68.22	49.9	68.13	68.90	-13.9	52,291	-0.03%
2022/09/20	53.5	69.29	16.1	69.37	68.50	37.4	53,657	0.07%
2022/09/19	31.2	69.80	14.3	69.05	68.00	16.9	54,545	0.03%
2022/09/16	22	72.28	9	71.84	73.50	13	55,737	0.02%
2022/09/15	14	72.46	7.4	73.20	72.60	6.7	57,078	0.01%
2022/09/14	70	70.65	84	70.95	71.80	-14	58,063	-0.02%
2022/09/13	49.1	71.32	17.3	71.57	71.10	31.8	58,936	0.05%
2022/09/12	30	70.65	46	70.82	71.00	-16	60,447	-0.03%
2022/09/08	84.3	67.98	137	67.96	67.80	-52.8	60,618	-0.09%	大賣/
2022/09/07	9	69.10	12	68.78	69.60	-3	60,925	0.00%
2022/09/06	24	71.36	16	71.56	70.60	8	60,618	0.01%
2022/09/05	29	69.62	28.1	70.35	70.80	0.9	60,842	0.00%
2022/09/02	128.5	74.10	62	73.63	71.10	66.5	60,915	0.11%	大買/
2022/09/01	22.1	77.34	10	77.58	76.80	12	59,901	0.02%
2022/08/31	151.3	77.34	174	78.00	78.90	-22.7	60,664	-0.04%	大買/大賣/
2022/08/30	16	79.11	19	78.78	78.90	-3	61,022	0.00%
2022/08/29	22	78.75	51.5	78.90	79.60	-29.5	60,912	-0.05%
2022/08/26	13.5	83.73	14	84.11	83.40	-0.5	60,860	0.00%
2022/08/25	6	83.37	21	83.34	83.40	-15	60,824	-0.02%
2022/08/24	32.3	82.52	39	82.05	82.10	-6.7	61,032	-0.01%
2022/08/23	38.3	82.94	14	83.72	83.00	24.3	61,445	0.04%
2022/08/22	40.1	83.84	17	83.93	83.60	23.1	61,908	0.04%
2022/08/19	26	86.51	5.7	86.49	86.40	20.3	62,006	0.03%
2022/08/18	24.1	85.93	27	86.73	86.50	-2.9	62,392	0.00%
2022/08/17	7	86.99	6	86.72	86.40	1	62,883	0.00%
2022/08/16	43.6	86.28	22	85.94	86.00	21.6	63,549	0.03%
2022/08/15	63	88.18	23.2	88.67	87.50	39.8	65,024	0.06%
2022/08/12	8	91.32	13	91.24	91.10	-5	64,330	-0.01%
2022/08/11	13	92.38	43	91.95	91.00	-30	64,799	-0.05%
2022/08/10	5.1	92.16	16.8	92.02	91.10	-11.7	64,739	-0.02%
2022/08/09	42.3	92.65	46.1	92.42	93.30	-3.9	64,922	-0.01%
2022/08/08	15	90.05	15.5	89.95	91.10	-0.5	65,189	0.00%
2022/08/05	8	90.00	24	89.98	90.50	-16	64,822	-0.02%
2022/08/04	19	86.24	10	86.85	87.50	9	64,639	0.01%
2022/08/03	40	87.75	53	87.21	87.00	-13	64,774	-0.02%
2022/08/02	32.6	87.42	17	87.77	87.50	15.6	65,237	0.02%
2022/08/01	33.5	89.46	20	89.71	90.00	13.5	65,706	0.02%
2022/07/29	22	89.47	56.4	89.64	89.60	-34.4	66,156	-0.05%
2022/07/28	87	87.18	26	86.53	86.50	61	66,003	0.09%
2022/07/27	11	87.55	31	87.56	88.20	-20	66,676	-0.03%
2022/07/26	10	86.48	31	86.63	86.70	-21	66,726	-0.03%
2022/07/25	49.1	87.30	39	86.96	86.90	10.1	67,735	0.01%
2022/07/22	14	88.79	32.4	89.40	89.50	-18.4	67,498	-0.03%
2022/07/21	49.1	87.95	65.5	88.18	88.30	-16.4	67,386	-0.02%
2022/07/20	66.3	87.92	87	86.73	86.60	-20.7	67,091	-0.03%
2022/07/19	36.2	87.66	40.3	87.71	87.80	-4.1	67,290	-0.01%
2022/07/18	8	86.34	10	86.59	85.60	-2	67,138	0.00%
2022/07/15	79.1	86.39	24	86.27	86.00	55.1	67,442	0.08%
2022/07/14	64.1	85.65	55.1	86.22	87.50	9.1	67,226	0.01%
2022/07/13	6	85.13	152.4	84.13	83.90	-146.4	66,766	-0.22%	大賣/鉅額交易
2022/07/12	61.1	83.73	37.2	82.85	82.10	23.9	66,490	0.04%
2022/07/11	31	87.40	37	87.71	88.20	-6	65,798	-0.01%
2022/07/08	50.2	86.41	71.5	86.40	86.50	-21.3	65,521	-0.03%
2022/07/07	21	81.86	56	82.42	83.20	-35	64,780	-0.05%
2022/07/06	26.5	81.48	24.2	81.14	80.30	2.3	64,637	0.00%
2022/07/05	126.3	79.28	139	79.92	82.10	-12.8	64,396	-0.02%	大買/大賣/
2022/07/04	36.1	77.77	61	78.56	78.20	-24.9	63,460	-0.04%
2022/07/01	57.2	80.62	38.4	80.37	77.80	18.8	63,137	0.03%
2022/06/30	62.5	82.68	128.2	82.72	82.30	-65.7	62,173	-0.11%	大賣/
2022/06/29	160.2	87.33	87	86.67	85.50	73.2	61,324	0.12%	大買/
2022/06/28	91.1	88.35	118.4	89.51	91.70	-27.3	59,592	-0.05%	大賣/
2022/06/27	13.1	85.60	28	85.90	86.10	-14.9	57,684	-0.03%
2022/06/24	121.8	99.21	32.3	99.45	98.30	89.5	56,688	0.16%	大買/
2022/06/23	95.3	98.81	78	98.90	96.20	17.3	55,115	0.03%
2022/06/22	86.5	104.20	29.4	105.29	101.00	57.1	54,660	0.10%
2022/06/21	101.7	110.09	135	109.47	109.50	-33.3	53,484	-0.06%	大買/大賣/
2022/06/20	71.1	113.52	82	114.45	111.50	-10.9	52,638	-0.02%
2022/06/17	34.2	117.82	170	117.36	119.50	-135.9	51,241	-0.27%	大賣/鉅額交易
2022/06/16	41.2	119.34	35.3	119.91	117.00	5.9	51,178	0.01%
2022/06/15	16.7	122.95	6.5	123.65	122.00	10.2	51,700	0.02%
2022/06/14	57.1	122.57	23	122.37	123.50	34.1	54,011	0.06%
2022/06/13	35.3	121.24	34	122.54	120.50	1.3	58,139	0.00%
2022/06/10	79.2	125.10	17	125.85	126.00	62.2	62,125	0.10%
2022/06/09	185	126.26	14	126.75	126.50	171	64,603	0.26%	大買/鉅額交易
2022/06/08	19.5	129.17	65.4	129.62	130.00	-45.9	64,840	-0.07%
2022/06/07	0	0.00	8.1	127.43	127.00	-8.1	65,936	-0.01%
2022/06/06	7.1	127.35	7	127.86	126.50	0.1	68,012	0.00%
2022/06/02	10	126.50	7	126.07	126.50	3	70,608	0.00%
2022/06/01	22	126.66	15	126.07	126.00	7	74,008	0.01%
2022/05/31	21	125.19	68	125.04	124.50	-47	78,382	-0.06%
2022/05/30	46	127.14	17	127.53	127.00	29	79,315	0.04%
2022/05/27	10	127.45	24.2	127.43	128.00	-14.2	79,731	-0.02%
2022/05/26	17	126.91	22	127.61	125.50	-5	80,643	-0.01%
2022/05/25	11	126.45	44	126.34	127.00	-33	81,062	-0.04%
2022/05/24	32	126.95	32.2	126.92	125.00	-0.2	81,523	0.00%
2022/05/23	90.1	125.20	125.2	124.63	127.00	-35.1	81,311	-0.04%	大賣/
2022/05/20	17	117.24	37	117.30	117.50	-20	80,820	-0.02%
2022/05/19	37.2	113.47	19	114.08	115.00	18.2	81,893	0.02%
2022/05/18	12.1	117.63	4	117.50	117.50	8.1	82,686	0.01%
2022/05/17	53.2	117.03	69.2	117.51	116.50	-16	82,835	-0.02%
2022/05/16	106.7	119.37	32	119.30	119.00	74.7	82,318	0.09%	大買/
2022/05/13	10	123.50	27.7	123.17	123.50	-17.7	81,633	-0.02%
2022/05/12	57	122.63	43	121.70	121.00	14	82,357	0.02%
2022/05/11	65	124.88	8	125.38	124.00	57	82,420	0.07%
2022/05/10	19.1	125.45	50.1	124.01	127.50	-31	82,463	-0.04%
2022/05/09	39	127.31	27.1	126.39	126.00	12	82,564	0.01%
2022/05/06	24.1	129.28	20	129.00	130.50	4.1	83,956	0.00%
2022/05/05	34.2	130.68	34.1	130.47	130.00	0	84,000	0.00%
2022/05/04	112	130.22	90.7	130.14	130.00	21.3	83,662	0.03%	大買/
2022/05/03	15.3	125.73	32.3	125.72	126.50	-17	83,182	-0.02%
2022/04/29	12.1	125.00	54.7	125.69	126.00	-42.6	83,396	-0.05%
2022/04/28	23.1	121.96	19.3	121.15	120.50	3.8	83,043	0.00%
2022/04/27	20	119.85	45	120.20	121.00	-25	83,084	-0.03%
2022/04/26	19	121.32	14	121.64	121.00	5	83,162	0.01%
2022/04/25	53.2	122.27	12	122.04	121.50	41.2	83,168	0.05%
2022/04/22	28	126.20	52.3	126.00	126.50	-24.3	82,614	-0.03%
2022/04/21	14	125.29	17	125.91	125.00	-3	82,619	0.00%
2022/04/20	31	123.94	22	123.84	123.50	9	82,611	0.01%
2022/04/19	13.1	123.39	15	123.60	123.00	-1.9	82,899	0.00%
2022/04/18	47.1	121.36	3	121.67	121.00	44.1	83,044	0.05%
2022/04/15	5	122.90	55.1	123.36	124.00	-50.1	83,260	-0.06%
2022/04/14	18	123.39	15	124.10	122.00	3	83,333	0.00%
2022/04/13	20	123.60	328	124.00	124.50	-308	83,224	-0.37%	大賣/鉅額交易
2022/04/12	30	120.33	6	120.25	120.00	24	83,001	0.03%
2022/04/11	33.1	122.80	480.1	124.20	121.50	-447.1	82,677	-0.54%	大賣/鉅額交易
2022/04/08	19	123.29	743.1	123.62	124.00	-724.1	83,699	-0.87%	大賣/鉅額交易
2022/04/07	32.5	120.56	14.2	119.79	119.00	18.3	84,236	0.02%
2022/04/06	24.2	123.58	8	123.50	123.50	16.2	83,973	0.02%
2022/04/01	10	125.30	37	126.32	126.50	-27	84,317	-0.03%
2022/03/31	15.1	124.33	35.1	124.33	124.50	-20	83,818	-0.02%
2022/03/30	22	124.59	25	124.34	124.00	-3	83,671	0.00%
2022/03/29	17	124.76	28	124.29	123.50	-11	83,578	-0.01%
2022/03/28	37.2	120.68	27	121.35	122.50	10.2	83,389	0.01%
2022/03/25	92	123.71	61	123.50	122.00	31	83,417	0.04%
2022/03/24	35.2	128.79	63.4	128.67	128.00	-28.2	82,453	-0.03%
2022/03/23	47	131.05	15	131.03	130.50	32	82,569	0.04%
2022/03/22	32.2	130.36	15.1	130.48	129.50	17.1	82,630	0.02%
2022/03/21	51.3	130.73	33.3	130.89	131.50	18	83,027	0.02%
2022/03/18	397.5	130.97	37	129.84	130.00	360.5	83,743	0.43%	大買/鉅額交易
2022/03/17	149.1	131.90	181.8	130.77	133.00	-32.6	83,304	-0.04%	大買/大賣/
2022/03/16	156.1	129.61	166.1	129.48	127.00	-10	81,632	-0.01%	大買/大賣/
2022/03/15	312	133.57	115.3	132.56	130.00	196.7	77,870	0.25%	大買/大賣/鉅額交易
2022/03/14	1,170	130.92	109.2	130.98	132.50	1,060.8	75,063	1.41%	大買/大賣/鉅額交易
2022/03/11	60	124.85	59.7	124.37	125.50	0.3	74,144	0.00%
2022/03/10	65.5	127.43	36.7	127.22	124.00	28.8	74,720	0.04%
2022/03/09	71.4	122.97	51	123.46	125.50	20.4	74,426	0.03%
2022/03/08	114.8	123.08	1,448.1	123.57	118.00	-1,333.2	75,309	-1.77%	大買/大賣/鉅額交易
2022/03/07	144.4	129.64	238	129.31	125.50	-93.6	73,027	-0.13%	大買/大賣/
2022/03/04	106.2	131.69	155.8	132.05	133.00	-49.6	70,755	-0.07%	大買/大賣/
2022/03/03	110.5	124.35	94.1	124.29	125.00	16.4	67,329	0.02%	大買/
2022/03/02	36	120.82	97	120.20	120.50	-61	67,365	-0.09%
2022/03/01	51.1	118.53	37.2	118.97	120.50	13.9	67,492	0.02%
2022/02/25	64	116.09	32.8	115.90	115.50	31.2	66,518	0.05%
2022/02/24	55.5	114.64	56.1	113.80	112.50	-0.6	66,509	0.00%
2022/02/23	33.2	116.18	33	115.61	116.00	0.2	66,667	0.00%
2022/02/22	85.1	113.52	68.5	114.07	113.50	16.6	66,784	0.02%
2022/02/21	57.5	118.74	49.6	119.05	119.50	8	66,056	0.01%
2022/02/18	33.1	114.77	68	115.62	116.50	-35	65,633	-0.05%
2022/02/17	35	113.37	26.1	113.79	112.00	8.9	65,389	0.01%
2022/02/16	27	113.07	45	112.81	112.50	-18	65,849	-0.03%
2022/02/15	43	111.30	18.3	111.58	111.00	24.8	67,216	0.04%
2022/02/14	33.1	112.56	36.1	113.94	110.50	-3	69,698	0.00%
2022/02/11	33.5	113.60	203	112.64	112.00	-169.5	70,922	-0.24%	大賣/鉅額交易
2022/02/10	8	113.38	9.3	113.61	114.00	-1.2	73,391	0.00%
2022/02/09	60	113.20	43	112.15	112.00	17	75,972	0.02%
2022/02/08	49	111.62	58	111.99	112.50	-9	76,404	-0.01%
2022/02/07	53.1	102.22	47.3	105.31	108.00	5.7	75,977	0.01%
2022/01/26	63.2	98.29	49	98.81	98.60	14.2	77,797	0.02%
2022/01/25	36.4	97.00	135	95.63	95.10	-98.6	78,903	-0.12%	大賣/
2022/01/24	18.4	98.86	16	97.49	99.90	2.4	79,863	0.00%
2022/01/21	16.5	100.14	15	100.61	99.00	1.5	81,531	0.00%
2022/01/20	21	104.26	24	104.52	104.00	-3	81,873	0.00%
2022/01/19	14	104.64	4.8	105.47	104.00	9.2	82,182	0.01%
2022/01/18	15.5	106.26	66	106.49	106.50	-50.5	82,578	-0.06%
2022/01/17	9.2	105.45	3.7	105.77	105.50	5.5	84,025	0.01%
2022/01/14	24	105.44	40.2	104.97	107.50	-16.2	85,320	-0.02%
2022/01/13	31.1	106.80	12	108.00	105.00	19.1	85,258	0.02%
2022/01/12	24.3	109.56	7	110.93	108.00	17.3	85,586	0.02%
2022/01/11	24	112.79	33	113.73	112.00	-9	86,061	-0.01%
2022/01/10	19.3	111.33	17.3	112.07	111.50	2.1	88,288	0.00%
2022/01/07	13	114.31	13	113.96	113.50	0	88,943	0.00%
2022/01/06	6	115.25	5.3	115.66	114.50	0.7	90,871	0.00%
2022/01/05	19	115.71	11.5	115.76	115.00	7.5	92,607	0.01%
2022/01/04	2.1	115.24	14.1	114.75	115.50	-12	94,435	-0.01%
2022/01/03	104.8	115.56	51.1	115.60	114.50	53.7	95,492	0.06%	大買/
2021/12/30	164	121.10	13	121.62	121.00	151	96,085	0.16%	大買/鉅額交易
2021/12/29	8	125.25	8	124.88	124.50	0	96,956	0.00%
2021/12/28	20	125.28	42	125.58	125.00	-22	99,686	-0.02%
2021/12/27	22	123.05	11	122.95	122.50	11	102,126	0.01%
2021/12/24	40	123.25	15.6	122.76	122.50	24.4	104,474	0.02%
2021/12/23	8.6	123.99	3	124.67	122.50	5.6	104,848	0.01%
2021/12/22	10.2	124.99	18	125.36	124.00	-7.8	105,445	-0.01%
2021/12/21	13.1	122.79	33.5	123.97	125.50	-20.4	106,154	-0.02%
2021/12/20	13.5	122.59	13	123.46	122.00	0.5	106,601	0.00%
2021/12/17	3.5	124.29	18.4	124.48	123.50	-14.9	107,404	-0.01%
2021/12/16	34	123.91	14	123.25	122.00	20	107,424	0.02%
2021/12/15	17.1	121.32	24	121.31	122.50	-6.9	107,772	-0.01%
2021/12/14	87.4	123.13	48	122.82	120.00	39.4	108,598	0.04%
2021/12/13	47.3	128.25	85.5	127.92	127.50	-38.3	107,638	-0.04%
2021/12/10	35	124.99	18	125.28	124.00	17	107,904	0.02%
2021/12/09	44.1	128.51	64.2	127.46	128.50	-20.2	108,286	-0.02%
2021/12/08	123	128.27	33.6	128.96	127.00	89.4	108,570	0.08%	大買/
2021/12/07	119	126.87	138.9	126.67	126.50	-19.9	108,326	-0.02%	大買/大賣/
2021/12/06	66.2	125.46	58.2	125.57	125.50	8	107,348	0.01%
2021/12/03	124.2	123.66	48	123.10	121.00	76.2	107,425	0.07%	大買/
2021/12/02	165.1	120.36	183.6	119.18	122.00	-18.5	108,920	-0.02%	大買/大賣/
2021/12/01	62.3	115.46	50	115.27	115.00	12.3	108,146	0.01%
2021/11/30	15.8	113.55	48	113.73	115.50	-32.2	109,446	-0.03%
2021/11/29	38.1	110.87	33.3	110.75	110.00	4.8	110,108	0.00%
2021/11/26	202.2	111.63	122.2	110.36	108.50	80	111,251	0.07%	大買/大賣/
2021/11/25	72	113.40	88.6	114.48	114.50	-16.6	111,468	-0.01%
2021/11/24	34	111.22	32	110.81	111.00	2	111,235	0.00%
2021/11/23	46.1	111.42	32.2	111.96	111.00	13.9	112,812	0.01%
2021/11/22	17.3	110.18	22.2	111.16	110.50	-4.9	114,198	0.00%
2021/11/19	72.1	108.75	55	108.99	107.50	17.1	114,975	0.01%
2021/11/18	639.7	109.00	45.1	110.13	109.50	594.6	117,677	0.51%	大買/鉅額交易
2021/11/17	800.4	107.53	75.1	107.97	107.50	725.3	121,270	0.60%	大買/鉅額交易
2021/11/16	59.4	107.79	466.4	108.47	110.00	-407	123,103	-0.33%	大賣/鉅額交易
2021/11/15	31	106.74	7.1	107.63	105.00	23.9	127,419	0.02%
2021/11/12	121.4	107.61	93.6	107.92	106.50	27.8	131,716	0.02%	大買/
2021/11/11	123.1	112.07	121.9	110.41	106.00	1.2	132,977	0.00%	大買/大賣/
2021/11/10	80.2	117.06	118.5	117.76	115.00	-38.2	135,003	-0.03%	大賣/
2021/11/09	187.3	116.83	70	117.83	116.00	117.3	140,209	0.08%	大買/鉅額交易
2021/11/08	344.4	111.73	98.5	112.43	118.00	245.9	142,061	0.17%	大買/鉅額交易
2021/11/05	36.7	106.41	41.1	105.89	107.50	-4.4	139,337	0.00%
2021/11/04	166.2	110.94	173.2	107.42	106.00	-7	138,354	-0.01%	大買/大賣/
2021/11/03	96.1	106.17	43.2	106.81	108.50	52.9	136,510	0.04%
2021/11/02	65	101.45	79.3	100.71	101.50	-14.3	134,128	-0.01%
2021/11/01	220.1	99.08	46.8	98.93	98.00	173.3	132,545	0.13%	大買/鉅額交易
2021/10/29	74	95.13	121.1	95.38	96.50	-47.1	131,175	-0.04%	大賣/
2021/10/28	40	92.19	33.1	91.56	90.60	6.9	129,241	0.01%
2021/10/27	18	89.33	10	89.33	89.30	8	128,450	0.01%
2021/10/26	57	90.78	45	89.67	90.40	12	128,539	0.01%
2021/10/25	42	86.78	116.3	88.06	89.50	-74.3	128,190	-0.06%	大賣/
2021/10/22	126.4	86.66	137	86.67	85.10	-10.6	134,285	-0.01%	大買/大賣/
2021/10/21	63	90.44	32.3	89.82	89.30	30.7	138,034	0.02%
2021/10/20	38.1	89.48	51.3	89.92	88.30	-13.2	141,419	-0.01%
2021/10/19	70.2	89.26	115.1	89.40	88.00	-44.9	147,572	-0.03%	大賣/
2021/10/18	176.4	86.76	140.3	86.81	89.00	36.1	153,817	0.02%	大買/大賣/
2021/10/15	56	92.40	70.1	92.52	92.30	-14.1	158,915	-0.01%
2021/10/14	149.5	91.87	147.2	91.40	92.40	2.3	165,462	0.00%	大買/大賣/
2021/10/13	100.2	89.99	158	90.07	88.50	-57.8	169,792	-0.03%	大賣/
2021/10/12	148.3	89.43	114.1	89.96	87.40	34.2	178,274	0.02%	大買/大賣/
2021/10/08	108.2	97.11	131	96.51	96.80	-22.8	182,954	-0.01%	大買/大賣/
2021/10/07	253.4	97.54	237	98.25	98.50	16.4	193,894	0.01%	大買/大賣/
2021/10/06	61.9	95.33	399.4	93.24	92.50	-337.5	200,591	-0.17%	大賣/鉅額交易
2021/10/05	137.4	97.16	137.4	96.51	98.20	-0.1	207,184	0.00%	大買/大賣/
2021/10/04	127.1	100.04	194.2	102.01	97.20	-67.1	213,430	-0.03%	大買/大賣/
2021/10/01	103.4	110.72	59	113.05	108.00	44.4	221,206	0.02%	大買/
2021/09/30	25	117.94	24	117.60	119.50	1	228,637	0.00%
2021/09/29	84.2	118.45	90.1	116.83	116.50	-5.9	234,860	0.00%
2021/09/28	60.2	120.30	32	119.86	119.00	28.2	235,128	0.01%
2021/09/27	89.1	128.17	60.1	127.55	124.50	29	235,404	0.01%
2021/09/24	153.1	126.23	58.3	126.06	126.50	94.8	235,906	0.04%	大買/
2021/09/23	8	122.06	23	122.67	121.50	-15	235,844	-0.01%
2021/09/22	35	120.30	10	119.80	119.50	25	236,684	0.01%
2021/09/17	38.2	121.35	30	122.30	123.00	8.2	237,068	0.00%
2021/09/16	43.1	119.64	18	119.03	118.00	25.1	236,470	0.01%
2021/09/15	29	117.24	38	118.82	121.50	-9	236,838	0.00%
2021/09/14	31.4	120.21	21	122.57	117.50	10.4	237,316	0.00%
2021/09/13	39.2	126.56	31.5	126.76	124.50	7.8	237,488	0.00%
2021/09/10	50	123.02	63	123.52	125.50	-13	246,873	-0.01%
2021/09/09	34.2	120.07	20	120.80	121.50	14.2	257,351	0.01%
2021/09/08	50.1	120.17	43	120.02	122.00	7.1	263,381	0.00%
2021/09/07	89.2	119.39	126.2	119.66	120.50	-37.1	272,442	-0.01%	大賣/
2021/09/06	61.4	115.68	54.1	115.95	113.00	7.3	276,298	0.00%
2021/09/03	110.7	121.84	79	121.91	120.50	31.7	281,059	0.01%	大買/
2021/09/02	77.3	124.70	70.2	124.94	126.00	7.1	284,216	0.00%
2021/09/01	88.8	128.38	66.2	128.44	125.00	22.5	287,620	0.01%
2021/08/31	95.7	133.04	35	133.76	133.50	60.7	289,436	0.02%
2021/08/30	25.5	137.34	46	138.04	136.00	-20.5	296,177	-0.01%
2021/08/27	66	137.55	40.1	137.91	137.00	25.9	301,757	0.01%
2021/08/26	57.1	136.56	55	138.64	140.00	2.1	307,355	0.00%
2021/08/25	55.3	135.64	50.7	137.19	138.50	4.7	313,162	0.00%
2021/08/24	274.3	139.37	222.2	135.33	134.50	52.1	317,742	0.02%	大買/大賣/
2021/08/23	86	140.24	148.6	139.78	139.50	-62.6	322,119	-0.02%	大賣/
2021/08/20	83.1	129.10	48	128.76	130.50	35.1	325,644	0.01%
2021/08/19	142.4	131.57	92.4	131.15	126.50	50	335,133	0.01%	大買/
2021/08/18	89.4	129.80	126.4	131.50	136.50	-37.1	341,307	-0.01%	大賣/
2021/08/17	104.1	127.75	97.4	128.65	124.50	6.7	345,747	0.00%	大買/
2021/08/16	254.3	132.04	223.4	132.69	126.00	30.8	353,207	0.01%	大買/大賣/
2021/08/13	291.1	135.49	725.1	136.99	133.00	-434	356,926	-0.12%	大買/大賣/鉅額交易
2021/08/12	91.3	126.36	120.2	127.52	133.50	-28.9	361,288	-0.01%	大賣/
2021/08/11	6.1	122.49	0	0.00	125.00	6.1	362,298	0.00%
2021/08/10	6	132.33	17	128.00	130.00	-11	366,350	0.00%
2021/08/09	6.1	134.58	2	134.00	132.50	4.1	375,355	0.00%
2021/08/06	0	0.00	4	133.25	131.00	-4	385,819	0.00%
2021/08/05	230	126.00	0	0.00	125.50	230	394,945	0.06%	大買/鉅額交易
2021/08/04	10	127.00	8	129.50	129.00	2	400,626	0.00%
2021/08/03	41.1	125.56	13.1	125.77	126.00	28.1	409,286	0.01%
2021/08/02	6	113.75	128	110.18	120.00	-122	416,150	-0.03%	大賣/鉅額交易
2021/07/30	391.1	129.52	5.4	132.38	117.00	385.7	423,521	0.09%	大買/鉅額交易
2021/07/29	4	122.25	34.3	125.75	129.50	-30.3	430,617	-0.01%
2021/07/28	207.3	117.19	150.1	117.23	118.00	57.2	438,242	0.01%	大買/大賣/
2021/07/27	148	126.10	175.3	126.10	122.50	-27.3	443,452	-0.01%	大買/大賣/
2021/07/26	143.4	140.70	103.2	141.06	136.00	40.1	443,188	0.01%	大買/大賣/
2021/07/23	164.2	142.59	191.4	143.06	145.50	-27.1	444,634	-0.01%	大買/大賣/
2021/07/22	235.1	142.85	130.3	142.82	140.50	104.8	444,272	0.02%	大買/大賣/鉅額交易
2021/07/21	280.6	163.84	235.5	162.89	153.50	45.1	443,347	0.01%	大買/大賣/
2021/07/20	215.3	175.30	134	176.09	170.50	81.3	438,485	0.02%	大買/大賣/
2021/07/19	205.3	191.89	203.6	192.40	188.00	1.7	437,498	0.00%	大買/大賣/
2021/07/16	350.4	187.85	267.6	188.02	188.00	82.8	431,890	0.02%	大買/大賣/
2021/07/15	137.7	173.51	187.4	173.02	179.00	-49.7	421,928	-0.01%	大買/大賣/
2021/07/14	286.2	168.61	330.5	169.60	163.00	-44.4	415,579	-0.01%	大買/大賣/
2021/07/13	309.2	188.77	292.9	183.60	176.00	16.3	404,074	0.00%	大買/大賣/
2021/07/12	192.6	200.61	201.7	200.73	195.50	-9.2	395,926	0.00%	大買/大賣/
2021/07/09	231	207.84	195.4	208.47	195.50	35.6	387,845	0.01%	大買/大賣/
2021/07/08	278	213.12	218.4	211.18	216.50	59.6	379,248	0.02%	大買/大賣/
2021/07/07	239.5	216.29	173.4	218.03	210.00	66.1	368,918	0.02%	大買/大賣/
2021/07/06	71.7	208.35	289	213.26	216.50	-217.4	359,596	-0.06%	大賣/鉅額交易
2021/07/05	31.7	188.01	43	192.17	197.00	-11.3	353,712	0.00%
2021/07/02	63.1	191.49	39	191.01	191.00	24	356,844	0.01%
2021/07/01	51.6	191.66	50.1	192.12	196.00	1.5	356,879	0.00%
2021/06/30	17.4	176.38	56.3	173.01	182.50	-38.9	356,519	-0.01%
2021/06/29	54.3	166.79	46.4	165.44	166.00	7.8	356,354	0.00%
2021/06/28	129.2	161.77	79.6	163.38	166.00	49.6	356,036	0.01%	大買/
2021/06/25	46.6	151.51	31.1	151.57	151.00	15.5	355,308	0.00%
2021/06/24	27	143.86	26	143.83	149.00	1	355,062	0.00%
2021/06/23	83.5	142.84	28.5	144.94	139.50	55.1	354,532	0.02%
2021/06/22	87	158.23	97.2	156.53	154.50	-10.2	353,074	0.00%
2021/06/21	309.1	158.14	314.1	158.46	158.50	-5.1	352,224	0.00%	大買/大賣/
2021/06/18	370.2	145.87	357.7	147.17	149.50	12.5	343,265	0.00%	大買/大賣/
2021/06/17	153.7	131.31	161	131.85	140.50	-7.3	335,123	0.00%	大買/大賣/
2021/06/16	313.9	134.62	266.9	133.02	130.00	47	333,803	0.01%	大買/大賣/
2021/06/15	134.1	122.27	220.4	124.26	127.50	-86.3	325,696	-0.03%	大買/大賣/
2021/06/11	213.2	115.75	156.3	115.92	116.00	56.9	322,158	0.02%	大買/大賣/
2021/06/09	106.4	114.13	108	114.51	113.00	-1.7	317,997	0.00%	大買/大賣/
2021/06/08	66.6	111.69	85.2	111.38	114.50	-18.6	317,367	-0.01%
2021/06/07	190.3	109.19	119.1	110.59	107.00	71.2	316,138	0.02%	大買/大賣/
2021/06/04	111.3	116.17	216	116.22	115.50	-104.7	310,473	-0.03%	大買/大賣/鉅額交易
2021/06/03	162.2	114.58	157.1	114.17	112.50	5.1	305,815	0.00%	大買/大賣/
2021/06/02	158.1	114.12	262.6	113.77	111.00	-104.4	300,491	-0.03%	大買/大賣/鉅額交易
2021/06/01	405.2	105.26	295	108.42	112.50	110.2	294,111	0.04%	大買/大賣/鉅額交易
2021/05/31	196.1	109.23	153	108.70	102.50	43	289,013	0.01%	大買/大賣/
2021/05/28	319.5	107.17	374.3	106.77	108.00	-54.8	284,171	-0.02%	大買/大賣/
2021/05/27	244.2	102.02	246.1	103.12	103.00	-1.9	282,340	0.00%	大買/大賣/
2021/05/26	583.1	92.31	644.3	95.56	98.80	-61.2	273,176	-0.02%	大買/大賣/
2021/05/25	187.3	90.29	248.8	91.98	91.00	-61.5	264,602	-0.02%	大買/大賣/
2021/05/24	225.4	95.36	206	95.54	93.10	19.4	258,762	0.01%	大買/大賣/
2021/05/21	531.2	88.68	584.7	90.67	91.80	-53.5	254,732	-0.02%	大買/大賣/
2021/05/20	234.2	83.89	273.3	84.13	83.50	-39.1	249,501	-0.02%	大買/大賣/
2021/05/19	144	78.73	232.4	79.38	80.50	-88.4	240,679	-0.04%	大買/大賣/
2021/05/18	242.3	70.63	327.3	72.73	73.20	-85	240,357	-0.04%	大買/大賣/
2021/05/17	202.9	69.10	176.8	69.87	66.60	26.1	239,398	0.01%	大買/大賣/
2021/05/14	312.8	74.79	222.3	78.50	74.00	90.5	231,834	0.04%	大買/大賣/
2021/05/13	305.7	81.47	449.8	80.30	79.20	-144.1	223,617	-0.06%	大買/大賣/鉅額交易
2021/05/12	212.3	90.46	112.2	92.77	87.90	100.2	219,837	0.05%	大買/大賣/
2021/05/11	440.2	100.30	244.7	100.18	97.60	195.5	217,333	0.09%	大買/大賣/鉅額交易
2021/05/10	158.4	97.51	265.6	97.90	100.50	-107.1	211,021	-0.05%	大買/大賣/鉅額交易
2021/05/07	171	87.23	180	87.40	91.50	-9	205,669	0.00%	大買/大賣/
2021/05/06	270.2	87.22	132.1	87.58	84.30	138.1	199,980	0.07%	大買/大賣/鉅額交易
2021/05/05	300.1	83.46	268	84.37	87.00	32.1	194,188	0.02%	大買/大賣/
2021/05/04	446.2	85.25	498	86.68	80.00	-51.8	188,143	-0.03%	大買/大賣/
2021/05/03	277.1	86.31	161.5	87.21	87.70	115.6	178,164	0.06%	大買/大賣/鉅額交易
2021/04/29	282.1	75.30	100.5	75.78	79.80	181.6	176,200	0.10%	大買/鉅額交易
2021/04/28	150	75.12	127.5	75.47	75.00	22.5	175,065	0.01%	大買/大賣/
2021/04/27	171.5	70.17	264.5	70.89	72.00	-93	173,347	-0.05%	大買/大賣/
2021/04/26	36	65.32	100.3	65.07	66.40	-64.3	173,132	-0.04%
2021/04/23	170.1	59.58	83	58.73	60.40	87.1	171,013	0.05%	大買/
2021/04/22	8	66.75	37	60.88	59.60	-29	164,496	-0.02%
2021/04/21	59	61.19	13.4	62.37	62.70	45.6	164,016	0.03%
2021/04/20	16	55.40	36	55.39	57.00	-20	164,103	-0.01%
2021/04/19	35	54.94	32.2	55.01	55.00	2.8	164,405	0.00%
2021/04/16	14	50.28	78	48.76	50.60	-64	164,100	-0.04%
2021/04/15	7	47.26	16	47.40	46.70	-9	164,510	-0.01%
2021/04/14	0	0.00	11.7	45.40	45.50	-11.7	164,583	-0.01%
2021/04/13	1	46.10	47	47.06	44.80	-46	164,633	-0.03%
2021/04/12	42	45.24	2	46.20	46.10	40	164,629	0.02%
2021/04/09	0	41.60	33	42.11	42.75	-33	165,508	-0.02%
2021/04/08	169	46.72	20	46.43	46.20	149	166,041	0.09%	大買/鉅額交易
2021/04/07	37	45.56	151.2	44.85	46.35	-114.1	163,315	-0.07%	大賣/鉅額交易
2021/04/06	71	41.57	271	43.20	44.15	-200	167,064	-0.12%	大賣/鉅額交易
2021/04/01	73	39.36	30	39.44	40.15	43	166,929	0.03%
2021/03/31	48	37.32	121	37.78	37.70	-73	168,610	-0.04%	大賣/
2021/03/30	29	34.80	198	35.00	35.40	-169	170,852	-0.10%	大賣/鉅額交易
2021/03/29	16	35.34	48	35.10	35.25	-32	173,799	-0.02%
2021/03/26	157	33.03	21	33.71	34.00	136	177,613	0.08%	大買/鉅額交易
2021/03/25	100	32.67	77	32.63	32.50	23	180,526	0.01%
2021/03/24	16	33.19	6	33.40	33.80	10	183,190	0.01%
2021/03/23	95	34.46	81	33.31	33.50	14	183,605	0.01%
2021/03/22	124	35.56	146.8	35.67	35.85	-22.8	183,839	-0.01%	大買/大賣/
2021/03/19	207	32.39	327.3	32.47	32.60	-120.3	183,461	-0.07%	大買/大賣/鉅額交易
2021/03/18	133	31.65	114	31.77	31.90	19	179,519	0.01%	大買/大賣/
2021/03/17	59	30.72	109	30.91	31.30	-50	178,101	-0.03%	大賣/
2021/03/16	180	30.38	128	30.48	30.05	52	175,723	0.03%	大買/大賣/
2021/03/15	147.1	30.20	202.1	30.41	31.30	-55	173,929	-0.03%	大買/大賣/
2021/03/12	135.1	29.49	229.1	29.22	29.15	-94	171,598	-0.05%	大買/大賣/
2021/03/11	99	28.68	109	28.70	28.10	-10	167,339	-0.01%	大賣/
2021/03/10	42	28.14	63	28.31	28.00	-21	164,597	-0.01%
2021/03/09	22.1	26.97	82	27.16	27.60	-59.9	162,088	-0.04%
2021/03/08	70	26.99	68	27.09	26.80	2	160,756	0.00%
2021/03/05	35	26.45	23	26.54	26.05	12	159,337	0.01%
2021/03/04	78	26.94	28	26.86	26.60	50	158,383	0.03%
2021/03/03	165	27.42	84	27.08	27.60	81	157,418	0.05%	大買/
2021/03/02	129	28.83	194.7	29.14	27.10	-65.7	155,628	-0.04%	大買/大賣/
2021/02/26	232	28.76	43	28.47	29.00	189	151,002	0.13%	大買/鉅額交易
2021/02/25	76	28.67	74.2	28.81	28.50	1.9	148,592	0.00%
2021/02/24	184	28.63	327	28.35	27.90	-143	146,173	-0.10%	大買/大賣/鉅額交易
2021/02/23	292	29.21	207	28.93	28.25	85	142,744	0.06%	大買/大賣/
2021/02/22	285	27.96	179.3	28.09	28.15	105.8	136,924	0.08%	大買/大賣/鉅額交易
2021/02/19	62	25.13	121	25.17	25.60	-59	134,800	-0.04%	大賣/
2021/02/18	272	25.26	246.2	25.09	25.55	25.8	132,533	0.02%	大買/大賣/
2021/02/17	58	22.74	239	22.67	23.65	-181	127,312	-0.14%	大賣/鉅額交易
2021/02/05	166	21.84	60	21.96	21.50	106	124,684	0.09%	大買/鉅額交易
2021/02/04	49	21.73	45	21.93	21.95	4	124,262	0.00%
2021/02/03	237.5	21.63	96.1	21.70	21.60	141.4	123,587	0.11%	大買/鉅額交易
2021/02/02	160	19.94	98	20.34	20.95	62	119,774	0.05%	大買/
2021/02/01	92.1	19.22	93	19.38	19.05	-0.9	118,145	0.00%
2021/01/29	49.1	20.05	43	20.23	19.75	6.1	116,569	0.01%
2021/01/28	67	20.84	98	20.94	20.70	-31	115,488	-0.03%
2021/01/27	47.9	20.91	7	20.79	20.80	40.9	114,260	0.04%
2021/01/26	77	22.15	28	22.15	21.60	49	112,583	0.04%
2021/01/25	101	23.21	35	23.44	23.00	66	110,642	0.06%	大買/
2021/01/22	54	21.53	134	21.21	22.60	-80	108,188	-0.07%	大賣/
2021/01/21	164	21.03	96	21.39	20.85	68	105,576	0.06%	大買/
2021/01/20	137	20.66	210	20.61	20.20	-73	101,734	-0.07%	大買/大賣/
2021/01/19	372.1	23.89	175.2	22.91	21.85	196.8	97,764	0.20%	大買/大賣/鉅額交易
2021/01/18	0	0.00	38.8	22.82	23.80	-38.8	93,141	-0.04%
2021/01/15	9	23.35	0	0.00	23.35	9	92,675	0.01%
2021/01/14	2	26.40	37	25.51	25.90	-35	92,322	-0.04%
2021/01/13	4	24.88	33.1	24.79	24.00	-29.1	91,662	-0.03%
2021/01/12	8	25.70	1	25.70	25.70	7	90,925	0.01%
2021/01/11	102	28.40	14.7	28.30	28.55	87.3	90,036	0.10%	大買/
2021/01/08	19	26.27	29	26.59	27.30	-10	89,573	-0.01%
2021/01/07	17	25.95	5	27.01	25.95	12	88,545	0.01%
2021/01/06	2	30.60	72	29.94	28.80	-70	87,849	-0.08%
2021/01/05	0	0.00	13.3	31.13	32.00	-13.3	87,095	-0.02%
2021/01/04	58	31.47	28	31.53	32.15	30	86,404	0.03%
2020/12/31	67	28.38	250.7	27.55	29.25	-183.7	84,864	-0.22%	大賣/鉅額交易
2020/12/30	67.2	27.13	81	26.77	27.50	-13.8	83,413	-0.02%
2020/12/29	338	27.80	447.6	27.36	27.90	-109.6	81,779	-0.13%	大買/大賣/鉅額交易
2020/12/28	178	25.10	26.5	25.39	25.40	151.5	76,844	0.20%	大買/鉅額交易
2020/12/25	81	23.03	87	23.06	23.10	-6	75,571	-0.01%
2020/12/24	92	20.34	90.2	20.54	21.00	1.8	72,724	0.00%
2020/12/23	45	18.47	80.1	19.23	20.40	-35.1	69,285	-0.05%
2020/12/22	283	18.92	323.6	19.19	18.55	-40.6	65,900	-0.06%	大買/大賣/
2020/12/21	174.5	18.04	132.8	18.56	18.95	41.7	61,267	0.07%	大買/大賣/
2020/12/18	77	16.96	173.2	16.58	17.25	-96.2	57,813	-0.17%	大賣/
2020/12/17	224.1	15.66	43	15.66	15.70	181.1	54,615	0.33%	大買/鉅額交易
2020/12/16	88	15.67	121	15.63	15.85	-33	53,429	-0.06%	大賣/
2020/12/15	222	15.62	285.8	15.59	15.55	-63.8	51,443	-0.12%	大買/大賣/
2020/12/14	14.1	14.00	106.5	14.82	15.05	-92.4	47,680	-0.19%	大賣/
2020/12/11	30.1	13.98	39	13.76	13.70	-8.9	45,914	-0.02%
2020/12/10	57	14.39	34	14.49	14.35	23	44,395	0.05%
2020/12/09	101	14.47	45	14.38	14.40	56	43,318	0.13%	大買/
2020/12/08	105.3	13.80	24.4	13.87	14.05	80.9	41,790	0.19%	大買/
2020/12/07	0.3	12.75	21	12.89	12.85	-20.7	39,863	-0.05%
2020/12/04	18.2	12.75	8	12.71	12.85	10.2	39,614	0.03%
2020/12/03	17	12.85	2.4	13.02	12.75	14.6	39,836	0.04%
2020/12/02	30	12.95	28	12.99	12.90	2	39,983	0.01%
2020/12/01	15.4	12.89	12	13.17	13.05	3.4	39,773	0.01%
2020/11/30	35.2	13.56	52	13.50	13.25	-16.8	39,186	-0.04%
2020/11/27	191.1	13.64	22	13.60	13.60	169.1	38,799	0.44%	大買/鉅額交易
2020/11/26	94.2	13.65	1	13.65	13.55	93.2	39,024	0.24%
2020/11/25	28	13.46	47	13.48	13.60	-19	37,940	-0.05%
2020/11/24	26	13.07	7	13.11	13.05	19	36,503	0.05%
2020/11/23	37	12.98	14	12.96	13.00	23	36,077	0.06%
2020/11/20	0	0.00	31	12.69	12.80	-31	36,061	-0.09%
2020/11/19	30	12.78	12	12.70	12.75	18	35,891	0.05%
2020/11/18	85	12.87	27	12.82	13.00	58	35,285	0.16%
2020/11/17	36	12.35	11	12.45	12.50	25	34,088	0.07%
2020/11/16	25	12.53	2	12.60	12.50	23	33,507	0.07%
2020/11/13	42	12.56	2	12.55	12.50	40	32,987	0.12%
2020/11/12	12.1	12.63	170	12.80	12.35	-157.9	32,192	-0.49%	大賣/鉅額交易
2020/11/11	58	12.88	10	12.93	13.55	48	31,069	0.15%
2020/11/10	55	13.62	33	14.06	13.60	22	29,680	0.07%
2020/11/09	74	13.63	112	13.96	14.10	-38	27,977	-0.14%	大賣/
2020/11/06	18	12.70	120	12.63	12.90	-102	26,436	-0.39%	大賣/鉅額交易
2020/11/05	48	12.26	58	12.27	12.25	-10	25,773	-0.04%
2020/11/04	7	11.91	163.4	12.15	12.50	-156.4	25,082	-0.62%	大賣/鉅額交易
2020/11/03	12	11.67	11	11.79	11.75	1	24,036	0.00%
2020/11/02	11	11.56	22	11.70	11.60	-11	23,624	-0.05%
2020/10/30	26	11.56	2	11.60	11.50	24	23,097	0.10%
2020/10/29	4	11.18	134	11.09	11.60	-130	22,271	-0.58%	大賣/鉅額交易
2020/10/28	91	11.90	19	11.46	11.45	72	21,599	0.33%
2020/10/27	13	11.81	17	11.77	12.00	-4	20,898	-0.02%
2020/10/26	19	11.52	184	11.98	12.10	-165	19,703	-0.84%	大賣/鉅額交易
2020/10/23	0	0.00	34	10.90	11.00	-34	17,875	-0.19%
2020/10/22	2	10.35	0	0.00	10.45	2	17,349	0.01%
2020/10/20	2	10.65	23	10.52	10.60	-21	17,162	-0.12%
2020/10/19	19	10.50	0	0.00	10.45	19	16,970	0.11%
2020/10/16	0	0.00	32	10.54	10.40	-32	16,824	-0.19%
2020/10/15	14	10.45	0.1	10.35	10.40	13.9	16,513	0.08%
2020/10/13	0	0.00	7	10.24	10.25	-7	16,135	-0.04%
2020/10/12	1	9.90	0	0.00	10.00	1	15,831	0.01%
2020/10/08	5	10.08	0	0.00	10.05	5	15,745	0.03%
2020/10/07	1	10.20	11	10.36	10.20	-10	15,616	-0.06%
2020/10/06	0	0.00	6	10.13	10.15	-6	15,419	-0.04%
2020/10/05	18	10.02	10	10.00	10.15	8	15,248	0.05%
2020/09/25	50	9.48	0	0.00	9.75	50	14,620	0.34%
2020/09/24	0	0.00	6	9.22	9.01	-6	14,303	-0.04%
2020/09/23	7	9.61	0	0.00	9.44	7	14,123	0.05%
2020/09/22	4	9.98	0	0.00	9.97	4	13,868	0.03%
2020/09/21	2	9.95	0	0.00	9.88	2	13,649	0.01%
2020/09/18	1	9.88	1	9.88	9.88	0	13,530	0.00%
2020/09/17	0	0.00	1	9.91	9.91	-1	13,429	-0.01%
2020/09/16	108	9.90	1	9.85	9.81	107	13,283	0.81%	大買/鉅額交易
2020/09/15	13	10.14	0	0.00	10.20	13	12,987	0.10%
2020/09/14	54	10.05	0	0.00	10.10	54	12,854	0.42%
2020/09/11	10	10.67	39	10.87	10.20	-29	12,460	-0.23%
2020/09/10	78.4	11.04	2	11.10	10.95	76.4	11,789	0.65%
2020/09/09	3	10.80	1	11.00	11.30	2	11,470	0.02%
2020/09/08	27	11.46	10	11.40	11.25	17	11,174	0.15%
2020/09/07	22	11.94	4	12.10	11.95	18	10,524	0.17%
2020/09/04	22	11.26	12	11.11	11.50	10	9,850	0.10%
2020/09/03	6	11.09	18	11.03	11.05	-12	9,363	-0.13%
2020/09/02	5	10.77	19	10.65	11.00	-14	8,900	-0.16%
2020/09/01	29	10.55	17	10.67	10.60	12	8,377	0.14%
2020/08/31	0	0.00	14	9.70	10.10	-14	7,563	-0.19%
2020/08/28	6	9.13	13	9.34	9.21	-7	7,152	-0.10%
2020/08/27	10	9.27	24.2	9.40	9.36	-14.2	6,942	-0.20%
2020/08/26	49	9.36	207	9.46	9.61	-158	6,374	-2.48%	大賣/鉅額交易
2020/08/25	9	8.57	0	0.00	8.74	9	5,435	0.17%
2020/08/24	0	0.00	2	7.94	7.95	-2	5,058	-0.04%
2020/08/20	101	7.78	0	0.00	7.67	101	4,796	2.11%	大買/鉅額交易
2020/08/19	1	8.40	4	8.44	8.24	-3	4,517	-0.07%
2020/08/18	2	8.31	0	0.00	8.43	2	4,353	0.05%
2020/08/17	3	8.58	28	8.48	8.62	-25	4,208	-0.59%
2020/08/14	75	8.59	0	0.00	8.59	75	3,969	1.89%
2020/08/12	8	7.35	60	7.46	7.69	-52	3,270	-1.59%
2020/08/11	0	0.00	1	7.81	7.81	-1	2,909	-0.03%
2020/08/10	0	0.00	100	6.82	7.10	-100	2,437	-4.10%
2020/07/29	0	0.00	0.1	6.20	6.24	-0.1	2,228	-0.01%
2020/07/27	10	6.10	0	0.00	6.10	10	2,422	0.41%
2020/07/10	10	6.42	20	6.38	6.40	-10	3,122	-0.32%
2020/06/18	20	6.46	0	0.00	6.49	20	3,187	0.63%
2020/06/15	10	6.36	0	0.00	6.42	10	3,290	0.30%
2020/06/12	10	6.39	0	0.00	6.42	10	3,323	0.30%
2020/06/11	0	0.00	10	6.67	6.54	-10	3,348	-0.30%
2020/06/10	100	6.85	14.5	6.81	6.84	85.5	3,357	2.55%
2020/06/09	0	0.00	20	6.89	6.89	-20	3,411	-0.59%
2020/06/05	22	6.84	20	6.84	6.85	2	3,400	0.06%
2020/06/03	10	6.61	0	0.00	6.61	10	3,330	0.30%
2020/05/22	35	6.68	9	6.74	6.68	26	3,282	0.79%
2020/05/21	9	6.84	35	6.85	6.83	-26	3,236	-0.80%
2020/05/19	0	0.00	10	6.50	6.45	-10	3,125	-0.32%
2020/05/12	50	6.31	0	0.00	6.31	50	3,173	1.58%
2020/05/08	20	6.34	0	0.00	6.37	20	3,119	0.64%
2020/05/06	20	6.36	0	0.00	6.36	20	3,106	0.64%
2020/05/04	50	6.61	0	0.00	6.57	50	3,036	1.65%
2020/04/29	26	6.58	0	0.00	6.79	26	2,847	0.91%
2020/04/28	130	5.94	11	6.15	6.25	119	2,604	4.57%	大買/鉅額交易
2020/04/27	0	0.00	40	5.68	5.69	-40	2,507	-1.59%
2020/04/23	0	0.00	1	5.47	5.39	-1	2,451	-0.04%
2020/04/22	0	0.00	6	5.38	5.40	-6	2,438	-0.25%
2020/04/21	40	5.42	2	5.45	5.40	38	2,429	1.56%
2020/04/15	20	5.50	0	0.00	5.47	20	2,279	0.88%
2020/04/14	13	5.40	19	5.38	5.42	-6	2,146	-0.28%
2020/04/09	2	5.40	0	0.00	5.45	2	2,081	0.10%
2020/03/27	10	5.20	0	0.00	5.18	10	1,934	0.52%
2020/03/20	0	0.00	10	5.03	5.02	-10	1,848	-0.54%
2020/03/19	60	4.75	0	0.00	4.73	60	1,814	3.31%
2020/03/16	0	0.00	116	5.30	5.20	-116	1,616	-7.17%	大賣/鉅額交易
2020/03/05	0	0.00	2	6.92	6.90	-2	1,435	-0.14%
2020/03/03	10	6.78	0	0.00	6.78	10	1,473	0.68%
2020/02/24	2	6.96	0	0.00	6.94	2	1,416	0.14%
2020/02/21	1	7.10	0	0.00	7.09	1	1,409	0.07%
2020/02/20	1	7.14	0	0.00	7.14	1	1,411	0.07%
2020/02/19	1	7.02	2	7.21	7.21	-1	1,463	-0.07%
2020/02/14	2	6.60	0	0.00	6.58	2	1,406	0.14%
2020/02/05	1	6.50	0	0.00	6.52	1	1,368	0.07%
2020/01/31	0	0.00	1	6.77	6.77	-1	1,323	-0.08%
2020/01/30	0	0.00	23	6.82	6.67	-23	1,298	-1.77%
2020/01/14	2	7.22	0	0.00	7.22	2	1,213	0.16%
2020/01/13	2	7.23	0	0.00	7.22	2	1,214	0.16%
2020/01/10	0	0.00	7	7.22	7.23	-7	1,220	-0.57%
2020/01/09	1	7.22	0	0.00	7.22	1	1,219	0.08%
2020/01/08	1	7.20	0	7.18	7.20	1	1,231	0.08%
2020/01/06	1	7.26	0	0.00	7.26	1	1,267	0.08%
2020/01/02	16	7.28	2	7.29	7.28	14	1,282	1.09%
2019/12/26	1	7.24	0	0.00	7.23	1	1,284	0.08%
2019/12/25	3	7.23	0	0.00	7.24	3	1,294	0.23%
2019/12/24	1	7.23	0	0.00	7.23	1	1,313	0.08%
2019/12/20	0	0.00	2	7.32	7.23	-2	1,330	-0.15%
2019/12/17	2	7.29	0	0.00	7.31	2	1,309	0.15%
2019/12/11	0	0.00	20	7.30	7.28	-20	1,324	-1.51%
2019/12/04	0	0.00	0.1	7.43	7.49	-0.1	1,317	-0.01%
2019/12/03	0	0.00	20	7.41	7.50	-20	1,315	-1.52%
2019/12/02	40	7.40	0	0.00	7.52	40	1,310	3.05%
2019/11/28	0	0.00	4	7.06	7.09	-4	1,212	-0.33%
2019/11/26	5	7.05	0	0.00	7.05	5	1,203	0.42%
2019/11/21	2	7.03	0	0.00	7.02	2	1,193	0.17%
2019/11/20	2.1	6.98	1	6.98	7.03	1.1	1,195	0.09%
2019/11/19	4	7.04	0	0.00	7.02	4	1,182	0.34%
2019/11/14	0	0.00	4	7.45	7.33	-4	1,134	-0.35%
2019/11/12	20	7.48	0	0.00	7.48	20	1,160	1.72%
2019/11/11	0	0.00	60	7.50	7.51	-60	1,196	-5.01%
2019/11/01	0	0.00	33	7.61	7.59	-33	1,267	-2.60%
2019/10/28	0	0.00	20	7.70	7.69	-20	1,344	-1.49%
2019/10/09	30	7.50	0	0.00	7.48	30	2,077	1.44%
2019/10/08	30	7.60	0	0.00	7.55	30	2,078	1.44%
2019/10/07	21	7.66	3	7.66	7.65	18	2,127	0.85%
2019/10/02	6	7.79	0	0.00	7.77	6	2,158	0.28%
2019/09/27	40	7.81	0	0.00	7.80	40	2,346	1.70%
2019/09/26	20	7.87	0	0.00	7.88	20	2,330	0.86%
2019/09/25	26	7.87	0	0.00	7.87	26	2,339	1.11%
2019/09/17	20	7.90	0	0.00	7.88	20	2,358	0.85%
2019/09/16	20	7.98	0	0.00	7.97	20	2,353	0.85%
2019/09/11	20	8.00	0	0.00	7.96	20	2,389	0.84%
2019/09/09	11	8.00	0	0.00	8.01	11	2,410	0.46%
2019/09/05	0	0.00	18	8.00	8.04	-18	2,440	-0.74%
2019/09/04	0	0.00	1	8.04	8.05	-1	2,436	-0.04%
2019/08/29	0.4	7.90	0	0.00	7.92	0.4	2,435	0.02%
2019/08/27	10	7.90	0	0.00	7.86	10	2,442	0.41%
2019/08/16	0.2	8.05	1	8.00	8.10	-0.9	2,397	-0.04%
2019/08/14	0	0.00	1	8.24	8.05	-1	2,376	-0.04%
2019/08/06	0	0.00	1	8.35	8.37	-1	2,422	-0.04%
2019/07/29	0	0.00	101	8.85	8.88	-101	2,376	-4.25%	大賣/鉅額交易
2019/07/25	0	0.00	2	8.93	8.98	-2	2,357	-0.08%
2019/07/24	0	0.00	10	8.98	8.90	-10	2,326	-0.43%
2019/07/23	0	0.00	2	8.99	8.98	-2	2,286	-0.09%
2019/07/22	2	9.10	3	9.10	9.16	-1	2,207	-0.05%
2019/07/19	0	0.00	31	9.10	9.09	-31	2,070	-1.50%
2019/07/18	4	8.96	0	0.00	9.01	4	1,940	0.21%
2019/07/16	0	0.00	6	8.78	8.89	-6	1,783	-0.34%
2019/07/12	0.4	8.65	0	0.00	8.70	0.4	1,705	0.03%
2019/07/08	1	8.50	0	0.00	8.45	1	1,714	0.06%
2019/07/05	16	8.53	0	0.00	8.51	16	1,706	0.94%
2019/07/04	10	8.36	19.2	8.24	8.54	-9.2	1,629	-0.56%
2019/07/01	1	8.19	0	0.00	8.16	1	1,542	0.06%
2019/06/28	0	0.00	1	8.15	8.16	-1	1,535	-0.07%
2019/06/27	0	0.00	1	8.18	8.14	-1	1,542	-0.06%
2019/06/25	1	8.18	0	0.00	8.15	1	1,554	0.06%
2019/06/21	1	8.21	104	8.25	8.15	-103	1,585	-6.50%	大賣/鉅額交易
2019/06/20	0	0.00	176	8.21	8.25	-176	1,595	-11.03%	大賣/鉅額交易
2019/06/19	0	0.00	2	8.19	8.17	-2	1,594	-0.13%
2019/06/18	30	8.18	0	0.00	8.11	30	1,583	1.89%
2019/06/14	250	8.11	0	0.00	8.09	250	1,586	15.76%	大買/鉅額交易
2019/06/10	0	0.00	0.3	7.93	7.97	-0.3	1,599	-0.02%
2019/06/04	10	8.00	0	0.00	8.00	10	1,616	0.62%
2019/06/03	0	0.00	0.1	8.00	8.03	-0.1	1,623	-0.01%
2019/05/24	10	8.07	0	0.00	8.04	10	1,814	0.55%
2019/05/08	0	0.00	6	8.63	8.64	-6	1,758	-0.34%
2019/05/06	1	8.76	4	8.81	8.74	-3	1,741	-0.17%
2019/05/03	5.2	8.91	0.2	8.84	8.90	4.9	1,735	0.28%
2019/05/02	5	8.86	0	0.00	8.87	5	1,722	0.29%
2019/04/29	0	0.00	1	8.81	8.73	-1	1,726	-0.06%
2019/04/25	0	0.00	2	8.84	8.84	-2	1,722	-0.12%
2019/04/18	13	8.89	0	0.00	8.81	13	1,685	0.77%
2019/04/17	0	0.00	20	8.83	8.90	-20	1,683	-1.19%
2019/04/16	0	0.00	0.4	8.77	8.82	-0.4	1,650	-0.02%
2019/04/11	5	8.80	0	0.00	8.75	5	1,619	0.31%
2019/04/02	0	0.00	0.4	8.56	8.61	-0.4	1,663	-0.02%
2019/03/28	0	0.00	1	8.61	8.61	-1	1,672	-0.06%
2019/03/20	3	8.80	0	0.00	8.83	3	1,956	0.15%
2019/03/14	0	0.00	5	8.93	8.87	-5	1,984	-0.25%
2019/03/12	0	0.00	0.3	8.93	8.98	-0.3	2,032	-0.02%
2019/03/11	0	0.00	2	8.95	8.97	-2	2,084	-0.10%
2019/03/07	0	0.00	5	8.97	8.99	-5	2,225	-0.22%
2019/03/06	0	0.00	2	9.13	9.10	-2	2,280	-0.09%
2019/03/05	0	0.00	5	9.18	9.15	-5	2,346	-0.21%
2019/02/27	5	9.19	0	0.00	9.23	5	2,427	0.21%
2019/02/26	5	9.18	0	0.00	9.19	5	2,388	0.21%
2019/02/25	5	9.06	0	0.00	9.12	5	2,357	0.21%
2019/02/18	0	0.00	0.4	8.81	8.86	-0.4	2,271	-0.02%
2019/02/11	0	0.00	3	8.82	8.81	-3	2,383	-0.13%
2019/01/16	3	8.73	0	0.00	8.75	3	2,673	0.11%
2019/01/11	0	0.00	1	8.89	8.87	-1	2,913	-0.03%
2019/01/09	0	0.00	7	8.87	8.87	-7	3,031	-0.23%
2019/01/03	0	0.00	5	8.80	8.80	-5	3,204	-0.16%
2018/12/25	0	0.00	7	8.74	8.72	-7	3,179	-0.22%
2018/12/22	3	8.98	1	9.07	8.99	2	3,154	0.06%
2018/12/21	0	0.00	4	9.03	9.11	-4	3,167	-0.13%
2018/12/19	3	9.30	1	9.23	9.30	2	3,175	0.06%
2018/12/18	1	9.21	0	0.00	9.21	1	3,158	0.03%
2018/12/17	5	9.31	100	9.30	9.41	-95	3,083	-3.08%
2018/12/05	0	0.00	5	8.99	9.00	-5	2,831	-0.18%
2018/12/04	3	9.00	0	0.00	9.06	3	2,838	0.11%
2018/12/03	6	8.94	1	9.00	9.00	5	2,786	0.18%
2018/11/30	0	0.00	2	9.04	9.04	-2	2,686	-0.07%
2018/11/29	2	9.09	1	8.94	8.94	1	2,650	0.04%
2018/11/27	5	8.79	0	0.00	9.00	5	2,525	0.20%
2018/11/22	0	0.00	2	8.65	8.48	-2	2,410	-0.08%
2018/11/19	1	8.47	0	0.00	8.45	1	2,378	0.04%
2018/11/16	1	8.40	0	0.00	8.40	1	2,412	0.04%
2018/11/13	10	8.25	0	0.00	8.27	10	2,442	0.41%
2018/11/08	0	0.00	38	8.43	8.47	-38	2,506	-1.52%
2018/11/07	0	0.00	48	8.38	8.36	-48	2,500	-1.92%
2018/11/01	0	0.00	1	8.50	8.55	-1	2,600	-0.04%
2018/10/31	1	8.33	0	0.00	8.54	1	2,594	0.04%
2018/10/29	0	0.00	4	8.09	8.09	-4	2,535	-0.16%
2018/10/26	0	0.00	2	8.38	8.35	-2	2,524	-0.08%
2018/10/24	1	8.60	0	0.00	8.68	1	2,496	0.04%
2018/10/22	2	8.97	0	0.00	8.90	2	2,451	0.08%
2018/10/19	120	8.82	3	8.22	8.72	117	2,364	4.95%	大買/鉅額交易
2018/10/18	2	8.31	38	7.87	8.37	-36	2,252	-1.60%
2018/10/17	20	7.57	0	0.00	7.61	20	2,183	0.92%
2018/10/16	1	7.52	0	0.00	7.47	1	2,206	0.05%
2018/10/15	0	0.00	6	7.41	7.56	-6	2,216	-0.27%
2018/10/12	6	7.39	0	0.00	7.43	6	2,212	0.27%
2018/10/05	1	8.37	0	0.00	8.45	1	2,080	0.05%
2018/10/04	0	0.00	6.8	8.55	8.51	-6.8	2,074	-0.33%
2018/10/02	3	8.62	0	0.00	8.62	3	2,084	0.14%
2018/10/01	1	8.70	0	0.00	8.71	1	2,120	0.05%
2018/09/28	10	8.86	0	0.00	8.73	10	2,149	0.47%
2018/09/27	0	0.00	63	8.80	8.82	-63	2,140	-2.94%
2018/09/25	3	8.65	60	8.66	8.65	-57	2,112	-2.70%
2018/09/21	2	8.69	0	0.00	8.72	2	2,123	0.09%
2018/09/20	1	8.77	0	0.00	8.69	1	2,160	0.05%
2018/09/19	0	0.00	1	8.81	8.77	-1	2,237	-0.04%
2018/09/17	1	8.70	4.7	8.72	8.75	-3.7	2,391	-0.15%
2018/09/14	1	8.59	5	8.77	8.82	-4	2,426	-0.16%
2018/09/13	1	8.55	1	8.65	8.59	0	2,445	0.00%
2018/09/11	15	8.63	0	0.00	8.68	15	2,507	0.60%
2018/09/05	3	8.64	0	0.00	8.64	3	2,678	0.11%
2018/09/04	0	0.00	0.1	8.66	8.68	-0.1	2,828	0.00%
2018/08/31	3	8.84	3	8.97	8.84	0	2,925	0.00%
2018/08/30	3	8.85	0	0.00	8.85	3	3,013	0.10%
2018/08/29	0	0.00	3	8.96	8.91	-3	3,118	-0.10%
2018/08/27	3	8.82	0	0.00	8.82	3	3,266	0.09%
2018/08/13	0	0.00	2	8.66	8.62	-2	3,732	-0.05%
2018/08/10	0	0.00	5	9.13	9.08	-5	3,700	-0.14%
2018/08/03	0	0.00	0.6	9.14	9.20	-0.6	4,146	-0.02%
2018/08/02	0	0.00	2	9.15	9.13	-2	4,165	-0.05%
2018/07/24	5	9.29	0	0.00	9.38	5	4,492	0.11%
2018/07/02	0	0.00	9.3	9.10	9.10	-9.3	4,596	-0.20%
2018/06/28	1	8.84	0	0.00	8.80	1	4,563	0.02%
2018/06/22	0	0.00	4	9.48	9.47	-4	4,403	-0.09%
2018/06/20	1	9.75	0	0.00	9.69	1	4,411	0.02%
2018/06/15	0	0.00	10	9.89	9.76	-10	4,407	-0.23%
2018/06/14	0	0.00	1	9.86	9.89	-1	4,375	-0.02%
2018/06/13	6	9.94	0	0.00	9.79	6	4,379	0.14%
2018/06/11	2	9.56	0	0.00	9.61	2	4,184	0.05%
2018/05/31	0.3	9.36	0	0.00	9.49	0.3	4,053	0.01%
2018/05/29	11	9.52	15	9.51	9.48	-4	4,162	-0.10%
2018/05/22	20	9.40	0	0.00	9.42	20	4,581	0.44%
2018/05/21	0	0.00	50	9.19	9.19	-50	4,567	-1.09%
2018/05/17	0	0.00	4	9.35	9.29	-4	4,805	-0.08%
2018/05/14	3	9.55	1	9.60	9.61	2	5,161	0.04%
2018/05/11	0	0.00	2	10.30	10.30	-2	4,930	-0.04%
2018/05/09	1	10.40	0	0.00	10.35	1	4,947	0.02%
2018/05/07	0	0.00	10.5	10.49	10.40	-10.5	4,948	-0.21%
2018/05/04	2	10.40	1.7	10.33	10.35	0.3	4,866	0.01%
2018/05/03	0.1	10.35	0	0.00	10.40	0.1	4,871	0.00%
2018/04/30	1	10.40	0	0.00	10.30	1	5,019	0.02%
2018/04/24	10	10.10	9	10.10	10.10	1	5,118	0.02%
2018/04/23	0	0.00	0.4	10.15	10.20	-0.4	5,179	-0.01%
2018/04/19	10	10.50	0	0.00	10.45	10	5,241	0.19%
2018/04/17	5	10.42	1	10.45	10.35	4	5,361	0.07%
2018/04/16	5	10.70	10	10.50	10.55	-5	5,457	-0.09%
2018/04/13	11	10.50	1	10.60	10.60	10	5,521	0.18%
2018/04/12	0.4	10.35	0	0.00	10.35	0.4	5,621	0.01%
2018/04/11	0	0.00	1	10.50	10.35	-1	5,847	-0.02%
2018/04/03	0	0.00	1	10.35	10.40	-1	7,280	-0.01%
2018/04/02	1	10.40	0	0.00	10.40	1	7,301	0.01%
2018/03/30	1	10.50	0	0.00	10.45	1	7,564	0.01%
2018/03/29	10	10.40	0	0.00	10.40	10	7,572	0.13%
2018/03/23	8	10.50	0	0.00	10.40	8	7,683	0.10%
2018/03/20	0	0.00	2.3	10.94	10.90	-2.3	7,639	-0.03%
2018/03/15	20	10.90	0	0.00	10.85	20	7,682	0.26%
2018/03/13	0.1	11.00	0.6	11.00	11.05	-0.5	7,792	-0.01%
2018/03/09	2	10.90	0	0.00	10.90	2	7,874	0.03%
2018/03/06	10	10.70	0	0.00	10.70	10	8,362	0.12%
2018/03/02	1	11.15	10	11.15	11.05	-9	8,747	-0.10%
2018/03/01	6	11.00	3.7	11.13	11.30	2.3	8,897	0.03%
2018/02/27	11	10.40	10	10.45	10.40	1	8,617	0.01%
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/21	5	10.25	0	0.00	10.15	5	8,486	0.06%
2018/02/12	1	9.82	0	0.00	9.82	1	8,456	0.01%
2018/02/09	10	9.66	21	9.52	9.80	-11	8,411	-0.13%
2018/02/08	2	10.25	2	10.25	10.20	0	8,147	0.00%
2018/02/07	1	10.70	0	0.00	10.55	1	8,001	0.01%
2018/02/02	0	0.00	6	11.50	11.55	-6	7,902	-0.08%
2018/02/01	0	0.00	1	11.65	11.65	-1	7,973	-0.01%
2018/01/29	0	0.00	21	11.65	11.70	-21	8,041	-0.26%
2018/01/25	5	11.76	0	0.00	11.70	5	8,245	0.06%
2018/01/24	25	11.86	2	11.75	11.90	23	8,221	0.28%
2018/01/23	10	11.60	3	11.60	11.60	7	8,132	0.09%
2018/01/18	21	11.90	20.8	11.85	11.90	0.2	8,265	0.00%
2018/01/17	20	11.88	10	11.95	11.90	10	8,348	0.12%
2018/01/16	0	0.00	1.7	11.93	11.95	-1.7	8,434	-0.02%
2018/01/15	1	12.15	11	12.10	12.00	-10	8,478	-0.12%
2018/01/12	1	11.95	10	12.05	12.00	-9	8,499	-0.11%
2018/01/11	80.1	12.11	81	12.20	11.90	-0.9	8,509	-0.01%
2018/01/10	90	12.08	0	0.00	12.00	90	8,512	1.06%
2018/01/09	52	12.19	0	0.00	12.20	52	8,468	0.61%
2018/01/08	20	12.23	20	12.30	12.35	0	8,440	0.00%
2018/01/05	36	12.37	41	12.39	12.30	-5	8,333	-0.06%
2018/01/04	1	12.20	2	12.20	12.15	-1	8,213	-0.01%
2018/01/03	2	12.28	28	12.26	12.15	-26	8,162	-0.32%
2018/01/02	56	12.45	6	12.38	12.40	50	8,047	0.62%