陽明 (2609)-凱基-基隆券商分點個股進出

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
52.2
漲跌
▼0.3
漲幅
-0.57%
成交量
83,545張
產業
上市航運類股
3450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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	14.3	52.84	17.1	52.96	52.20	-2.9	38,724	-0.01%
2024/05/07	16	52.46	38.8	52.25	52.50	-22.7	37,648	-0.06%
2024/05/06	12.1	50.76	10	50.66	50.60	2.1	36,577	0.01%
2024/05/03	14.2	50.55	9	51.07	50.40	5.2	36,422	0.01%
2024/05/02	35.2	51.58	16.8	51.24	51.30	18.4	35,869	0.05%
2024/04/30	14.3	51.95	16	52.06	52.20	-1.7	34,907	0.00%
2024/04/29	55.1	54.16	175.5	54.25	52.90	-120.5	34,260	-0.35%	大賣/鉅額交易
2024/04/26	89.5	50.91	158.9	50.33	51.80	-69.4	31,859	-0.22%	大賣/
2024/04/25	1	46.75	14	46.79	47.10	-13	28,881	-0.05%
2024/04/24	2	46.30	43.7	46.62	46.70	-41.7	29,490	-0.14%
2024/04/23	5.2	45.59	2	45.90	45.85	3.2	30,084	0.01%
2024/04/22	31.3	46.45	46.2	46.80	45.60	-14.9	31,047	-0.05%
2024/04/19	56.7	45.24	71.5	45.37	45.15	-14.8	31,099	-0.05%
2024/04/18	20	43.77	13	43.93	43.80	7	31,794	0.02%
2024/04/17	9	43.93	8	44.07	43.95	1	32,544	0.00%
2024/04/16	40.6	44.01	17.2	43.87	43.80	23.4	35,643	0.07%
2024/04/15	3	44.57	10	45.01	45.20	-7	38,172	-0.02%
2024/04/12	19	45.12	3	45.25	45.20	16	39,648	0.04%
2024/04/11	3	45.13	19.2	45.07	45.00	-16.2	42,860	-0.04%
2024/04/10	15	44.70	1	45.25	44.40	14	47,471	0.03%
2024/04/09	10.7	45.07	8	45.21	44.95	2.7	49,252	0.01%
2024/04/08	10.1	44.41	18	44.51	45.10	-7.9	51,653	-0.02%
2024/04/03	20	43.86	10	44.03	43.80	10	51,965	0.02%
2024/04/02	2	44.15	8	44.37	44.45	-6	52,810	-0.01%
2024/04/01	4	44.35	116	44.35	44.30	-112	54,419	-0.21%	大賣/鉅額交易
2024/03/29	7	44.31	10	44.50	44.40	-3	57,040	-0.01%
2024/03/28	6.1	44.20	4	44.33	44.10	2.1	61,145	0.00%
2024/03/27	7	44.25	3	44.50	44.15	4	66,969	0.01%
2024/03/26	34.2	44.51	9	44.78	44.15	25.2	72,282	0.03%
2024/03/25	7	45.49	9	45.62	45.60	-2	74,413	0.00%
2024/03/22	16.3	45.14	17	45.07	45.15	-0.7	78,776	0.00%
2024/03/21	19.2	45.86	18.2	46.10	45.45	1	82,392	0.00%
2024/03/20	25.2	45.07	28.2	45.35	44.95	-3	82,759	0.00%
2024/03/19	11	45.44	10	45.60	45.30	1	82,606	0.00%
2024/03/18	24.2	45.14	8	45.29	45.15	16.2	82,626	0.02%
2024/03/15	43.1	46.35	20	46.30	46.50	23.1	82,622	0.03%
2024/03/14	27.1	48.08	5	48.03	47.75	22.1	81,884	0.03%
2024/03/13	12	48.96	13	48.80	48.70	-1	81,628	0.00%
2024/03/12	12	48.78	16	48.92	48.95	-4	81,399	0.00%
2024/03/11	7	48.54	11	48.45	48.60	-4	81,293	0.00%
2024/03/08	31.2	47.95	15.1	48.49	47.55	16.1	81,533	0.02%
2024/03/07	12.3	48.19	17	48.32	48.00	-4.7	81,653	-0.01%
2024/03/06	17.4	48.22	7	48.43	48.00	10.4	81,835	0.01%
2024/03/05	19	48.74	25.2	49.00	48.60	-6.2	81,797	-0.01%
2024/03/04	25.1	48.37	20	48.63	48.90	5.1	81,501	0.01%
2024/03/01	11.1	49.11	6	49.07	49.15	5.1	81,079	0.01%
2024/02/29	24	49.71	18.1	49.71	49.85	5.9	80,766	0.01%
2024/02/27	10.6	48.84	3	49.02	48.55	7.6	80,194	0.01%
2024/02/26	18	48.78	13	48.77	48.70	5	79,816	0.01%
2024/02/23	34	49.49	31	49.49	49.10	3	79,548	0.00%
2024/02/22	24.2	49.72	30.1	49.90	49.95	-5.9	79,046	-0.01%
2024/02/21	103.3	48.97	115.2	48.98	48.35	-11.9	77,991	-0.02%	大買/大賣/
2024/02/20	169	48.24	122.3	48.29	48.15	46.7	76,991	0.06%	大買/大賣/
2024/02/19	13	46.73	12.1	46.77	46.90	0.9	76,623	0.00%
2024/02/16	10.1	47.07	11.1	47.42	46.90	-1	76,622	0.00%
2024/02/15	17.3	46.03	31	46.29	46.65	-13.7	76,927	-0.02%
2024/02/05	10.4	47.54	9.2	47.38	47.30	1.2	76,416	0.00%
2024/02/02	16.3	48.06	2	47.88	47.75	14.3	76,221	0.02%
2024/02/01	4	48.84	18.1	48.90	49.15	-14.1	75,807	-0.02%
2024/01/31	18.5	48.33	4	48.69	47.85	14.5	75,447	0.02%
2024/01/30	8.3	48.62	35	48.62	48.50	-26.7	75,144	-0.04%
2024/01/29	2	48.88	3	48.80	48.80	-1	75,025	0.00%
2024/01/26	18.3	49.29	17	49.05	48.90	1.3	74,848	0.00%
2024/01/25	14.1	49.42	3	49.53	49.25	11.1	74,575	0.01%
2024/01/24	16	50.13	21	50.12	49.80	-5	74,259	-0.01%
2024/01/23	27.1	49.77	17	49.90	49.45	10.1	73,968	0.01%
2024/01/22	35.2	49.33	21	49.49	49.80	14.2	73,435	0.02%
2024/01/19	22	51.05	18	50.70	50.90	4	72,698	0.01%
2024/01/18	8.2	50.57	31.1	51.13	51.30	-22.9	72,119	-0.03%
2024/01/17	53.9	50.29	60	49.83	49.75	-6.1	71,254	-0.01%
2024/01/16	64.2	51.67	52.1	51.10	51.10	12.1	70,167	0.02%
2024/01/15	53	52.54	43	52.66	52.20	10	69,052	0.01%
2024/01/12	39	51.08	70.3	51.36	51.80	-31.3	68,101	-0.05%
2024/01/11	20.1	49.45	91.2	49.19	49.30	-71.1	66,573	-0.11%
2024/01/10	1,112.9	49.26	1,081.7	48.71	48.80	31.2	65,947	0.05%	大買/大賣/
2024/01/09	643.9	51.89	556.1	51.62	51.70	87.7	62,747	0.14%	大買/大賣/
2024/01/08	50	57.29	75.2	57.16	56.50	-25.2	59,929	-0.04%
2024/01/05	460.3	57.32	415.2	58.06	58.00	45.1	58,241	0.08%	大買/大賣/
2024/01/04	321.5	57.66	379.8	57.34	57.30	-58.3	54,924	-0.11%	大買/大賣/
2024/01/03	95.2	53.92	74	54.15	54.00	21.2	50,539	0.04%
2024/01/02	123.4	53.80	90.4	53.89	53.00	33	48,572	0.07%	大買/
2023/12/29	24.2	51.63	53	51.70	51.30	-28.8	46,003	-0.06%
2023/12/28	38.6	52.44	67.2	51.76	51.90	-28.6	45,551	-0.06%
2023/12/27	45.4	53.16	56.3	53.25	52.60	-10.9	44,588	-0.02%
2023/12/26	1,242	52.66	1,285.4	52.07	52.00	-43.4	43,061	-0.10%	大買/大賣/
2023/12/25	261.2	53.60	131.4	53.06	51.80	129.8	40,417	0.32%	大買/大賣/鉅額交易
2023/12/22	229.6	56.65	171.8	57.23	57.50	57.9	36,363	0.16%	大買/大賣/
2023/12/21	162.7	51.94	382.2	52.59	55.40	-219.5	30,431	-0.72%	大買/大賣/鉅額交易
2023/12/20	116	49.35	121.1	49.80	50.40	-5.1	25,050	-0.02%	大買/大賣/
2023/12/19	159.1	49.22	129.3	49.58	49.30	29.8	22,532	0.13%	大買/大賣/
2023/12/18	77	46.71	152.6	47.56	47.85	-75.6	18,279	-0.41%	大賣/
2023/12/15	101.1	43.98	132.5	44.17	44.25	-31.4	14,910	-0.21%	大買/大賣/
2023/12/14	14.3	42.92	1	43.20	42.75	13.3	14,410	0.09%
2023/12/13	7.3	43.61	7	43.32	43.20	0.3	14,666	0.00%
2023/12/12	30.1	44.63	30	44.62	44.00	0.1	16,436	0.00%
2023/12/11	1.1	44.44	1.3	44.27	44.00	-0.3	16,360	0.00%
2023/12/08	1.1	43.75	0	0.00	44.00	1.1	16,264	0.01%
2023/12/07	2.2	44.36	16.1	43.86	43.70	-13.9	16,227	-0.09%
2023/12/06	3	44.53	16.1	44.75	44.65	-13.1	16,207	-0.08%
2023/12/05	12.3	44.66	14.6	44.90	44.85	-2.3	16,069	-0.01%
2023/12/04	47	44.75	87.2	44.93	45.15	-40.2	15,536	-0.26%
2023/12/01	1	42.60	51.2	42.71	43.30	-50.2	14,717	-0.34%
2023/11/30	11.5	42.22	0	0.00	42.00	11.5	14,382	0.08%
2023/11/29	5	42.36	34	42.50	42.55	-29	14,303	-0.20%
2023/11/28	43	42.39	46	42.52	42.65	-3	14,280	-0.02%
2023/11/27	5	41.87	26.6	41.97	42.00	-21.6	14,187	-0.15%
2023/11/24	8	41.41	12	41.62	41.75	-4	14,230	-0.03%
2023/11/22	15.1	41.72	5	41.70	41.55	10.1	14,285	0.07%
2023/11/21	14	41.90	3	42.10	41.90	11	14,315	0.08%
2023/11/20	4	41.70	4	41.99	42.00	0	14,564	0.00%
2023/11/17	9.4	41.91	50	41.95	41.80	-40.7	14,695	-0.28%
2023/11/16	5.3	41.95	10	42.15	42.15	-4.7	14,689	-0.03%
2023/11/15	1	41.45	69	41.70	42.10	-68	14,752	-0.46%
2023/11/14	123	41.93	33.1	42.42	41.50	89.9	15,292	0.59%	大買/
2023/11/13	13	41.69	17	41.89	41.45	-4	15,000	-0.03%
2023/11/10	46.2	41.56	0	0.00	41.30	46.2	15,307	0.30%
2023/11/09	34.4	41.89	15.1	41.96	41.85	19.3	15,399	0.13%
2023/11/08	10	42.17	16	42.14	41.90	-6	15,698	-0.04%
2023/11/07	2	42.13	5	42.34	42.25	-3	15,767	-0.02%
2023/11/06	17.1	42.36	12	42.21	42.30	5.1	15,975	0.03%
2023/11/03	1.5	43.17	74.1	43.20	43.25	-72.6	15,983	-0.45%
2023/11/02	0	0.00	3	42.55	42.65	-3	16,076	-0.02%
2023/11/01	29.2	42.04	3	42.33	42.10	26.2	16,408	0.16%
2023/10/31	11.2	42.36	3	42.40	42.10	8.2	16,745	0.05%
2023/10/30	0	0.00	20	43.25	43.25	-20	16,865	-0.12%
2023/10/27	0	0.00	7.8	42.81	43.00	-7.8	16,907	-0.05%
2023/10/26	1.1	42.49	16	42.28	42.45	-15	17,389	-0.09%
2023/10/25	3	42.20	9	42.41	42.30	-6	17,925	-0.03%
2023/10/24	14	42.06	3.1	42.07	42.20	10.9	18,272	0.06%
2023/10/23	5.2	42.01	0.2	42.40	41.95	5	18,667	0.03%
2023/10/20	4	41.99	0	0.00	42.35	4	18,868	0.02%
2023/10/19	1	42.70	5	42.88	42.70	-4	19,136	-0.02%
2023/10/18	3.2	42.01	0	0.00	42.30	3.2	19,637	0.02%
2023/10/17	2.4	42.27	11	42.43	42.25	-8.6	20,006	-0.04%
2023/10/16	9.1	41.95	5	42.09	42.40	4.1	20,676	0.02%
2023/10/13	26	42.53	0	0.00	42.55	26	21,410	0.12%
2023/10/12	3	42.88	21	42.80	43.10	-18	21,726	-0.08%
2023/10/11	44.4	43.17	7.1	43.52	42.55	37.3	22,300	0.17%
2023/10/06	1	45.15	2	45.05	45.00	-1	23,265	0.00%
2023/10/05	0	45.30	6	45.33	44.90	-6	24,382	-0.02%
2023/10/04	0.4	44.45	9.1	44.31	44.55	-8.7	24,984	-0.03%
2023/10/03	3	44.35	9	44.54	44.10	-6	25,836	-0.02%
2023/10/02	20	44.66	8	44.52	44.45	12	26,366	0.05%
2023/09/28	5	45.68	10	46.09	45.45	-5	27,236	-0.02%
2023/09/27	7	45.89	6	46.42	45.90	1	30,489	0.00%
2023/09/26	2	45.68	7	46.00	45.95	-5	33,006	-0.02%
2023/09/25	25	45.71	4	45.74	45.95	21	37,459	0.06%
2023/09/22	7	45.56	12	45.87	45.80	-5	39,241	-0.01%
2023/09/21	36	45.85	12	45.75	45.60	24	39,654	0.06%
2023/09/20	32	46.76	12	46.73	46.30	20	39,877	0.05%
2023/09/19	2	45.35	58	45.97	45.85	-56	39,695	-0.14%
2023/09/18	27.2	45.64	38	45.59	45.50	-10.8	39,773	-0.03%
2023/09/15	104.2	46.45	75.8	46.37	46.45	28.4	39,977	0.07%	大買/
2023/09/14	6	44.32	19.2	44.23	44.60	-13.2	38,125	-0.03%
2023/09/13	5.5	43.08	8.6	43.15	43.30	-3.1	38,034	-0.01%
2023/09/12	3.6	43.01	12	43.00	43.10	-8.5	38,359	-0.02%
2023/09/11	4	42.59	8	42.89	42.50	-4	38,623	-0.01%
2023/09/08	1	42.60	2	42.83	42.65	-1	38,922	0.00%
2023/09/07	0	0.00	14	42.59	42.50	-14	39,057	-0.04%
2023/09/06	6.4	42.81	8	42.84	42.60	-1.6	39,193	0.00%
2023/09/05	17	43.17	8	43.13	43.30	9	39,357	0.02%
2023/09/04	9	43.03	19	42.69	42.90	-10	39,782	-0.03%
2023/09/01	11	42.19	3	42.40	42.10	8	39,716	0.02%
2023/08/31	10	42.49	8	42.76	42.25	2	39,828	0.01%
2023/08/30	9	42.34	13	42.45	42.25	-4	39,936	-0.01%
2023/08/29	6	42.45	7	42.48	42.50	-1	40,016	0.00%
2023/08/28	2	41.70	3	41.88	42.00	-1	40,157	0.00%
2023/08/25	5	42.09	4	42.20	42.05	1	40,320	0.00%
2023/08/24	16.1	42.17	48	42.36	41.95	-31.9	40,373	-0.08%
2023/08/23	15	43.24	11	43.59	42.95	4	40,250	0.01%
2023/08/22	2	43.20	5	43.20	43.30	-3	40,211	-0.01%
2023/08/21	24	43.26	3	43.23	43.10	21	40,225	0.05%
2023/08/18	120	44.81	158	44.92	43.90	-38	40,110	-0.09%	大買/大賣/
2023/08/17	13.5	41.52	3.2	42.15	42.55	10.3	39,468	0.03%
2023/08/16	22.4	42.32	1	42.15	42.05	21.4	39,345	0.05%
2023/08/15	63.1	43.79	0	0.00	43.60	63.1	39,023	0.16%
2023/08/14	21.1	44.22	6	44.12	44.05	15.1	38,934	0.04%
2023/08/11	13.1	45.29	25	45.43	45.30	-11.9	38,727	-0.03%
2023/08/10	31.1	45.35	21	45.65	45.50	10.1	38,714	0.03%
2023/08/09	11	46.06	4	46.29	46.00	7	38,759	0.02%
2023/08/08	6	46.38	62.2	46.43	46.40	-56.2	38,698	-0.15%
2023/08/07	49.2	45.71	10.3	46.10	46.40	38.9	38,780	0.10%
2023/08/04	13	46.87	28	46.94	47.15	-15	38,682	-0.04%
2023/08/02	40.1	46.68	9	46.77	46.45	31.1	38,518	0.08%
2023/08/01	32	46.87	20	46.90	46.80	12	38,578	0.03%
2023/07/31	68.1	46.99	29	47.16	46.50	39.1	38,652	0.10%
2023/07/28	23	47.57	67.4	47.83	47.75	-44.4	38,349	-0.12%
2023/07/27	45.1	46.95	10	46.94	46.90	35.1	38,170	0.09%
2023/07/26	9	46.67	15.1	46.33	46.90	-6.1	38,213	-0.02%
2023/07/25	16	45.80	2	45.65	45.60	14	38,023	0.04%
2023/07/24	19.3	46.08	15	45.94	45.75	4.3	38,172	0.01%
2023/07/21	22.2	47.73	11	48.08	47.35	11.2	38,225	0.03%
2023/07/20	18	47.65	33.1	47.99	48.40	-15.1	37,923	-0.04%
2023/07/19	14.1	46.90	17	47.02	46.80	-2.9	37,424	-0.01%
2023/07/18	28	46.52	44	46.31	46.30	-16	37,107	-0.04%
2023/07/17	14	45.17	598	44.84	45.05	-584	36,551	-1.60%	大賣/鉅額交易
2023/07/14	28.1	44.97	21.9	44.86	44.60	6.3	36,353	0.02%
2023/07/13	79.7	44.68	30.7	44.64	44.00	49	36,109	0.14%
2023/07/12	96.6	46.83	52.5	46.66	46.25	44.1	35,144	0.13%
2023/07/11	71.7	48.85	26	48.68	48.40	45.7	34,359	0.13%
2023/07/10	70.5	49.28	29.1	49.28	48.85	41.4	33,858	0.12%
2023/07/07	30.2	50.79	23.2	50.83	50.60	7	33,170	0.02%
2023/07/06	76.5	51.21	46	51.20	51.00	30.5	32,733	0.09%
2023/07/05	186.4	52.06	198	52.55	51.70	-11.6	32,089	-0.04%	大買/大賣/
2023/07/04	114	54.17	57.1	54.17	54.20	56.9	29,285	0.19%	大買/
2023/07/03	138	68.06	179.8	68.45	69.30	-41.8	26,890	-0.16%	大買/大賣/
2023/06/30	53.2	62.44	70.4	61.87	63.00	-17.2	22,631	-0.08%
2023/06/29	38.2	60.10	11.2	60.17	60.10	27	20,969	0.13%
2023/06/28	21.1	60.64	13	60.81	60.70	8.1	20,607	0.04%
2023/06/27	12.5	61.33	53.2	61.51	61.10	-40.7	20,361	-0.20%
2023/06/26	21.1	61.36	82	61.34	61.10	-60.9	20,295	-0.30%
2023/06/21	64.5	62.00	14	61.61	61.50	50.5	20,189	0.25%
2023/06/20	16.4	63.31	7	63.46	63.20	9.4	19,866	0.05%
2023/06/19	17.1	64.01	6.6	64.27	63.50	10.5	19,802	0.05%
2023/06/16	2.3	64.67	8	64.51	64.80	-5.7	19,725	-0.03%
2023/06/15	14.5	64.10	24.7	64.19	64.10	-10.2	19,599	-0.05%
2023/06/14	14.1	63.91	22	64.23	64.30	-7.9	19,652	-0.04%
2023/06/13	8.7	63.00	12.1	62.99	63.20	-3.4	20,100	-0.02%
2023/06/12	10.5	62.33	7	62.53	63.00	3.5	21,149	0.02%
2023/06/09	22	62.61	8.5	62.57	62.90	13.5	22,330	0.06%
2023/06/08	22.5	62.36	28.2	62.61	62.60	-5.7	23,461	-0.02%
2023/06/07	5	61.58	5	61.66	61.70	0	26,858	0.00%
2023/06/06	3	61.47	28	61.53	61.70	-25	27,226	-0.09%
2023/06/05	14.4	61.04	8	61.05	60.90	6.4	27,587	0.02%
2023/06/02	16	61.41	52	61.44	61.50	-36	27,811	-0.13%
2023/06/01	8.5	60.82	11	60.91	61.40	-2.5	28,459	-0.01%
2023/05/31	5.3	61.29	6	61.55	60.80	-0.7	29,434	0.00%
2023/05/30	5.1	61.39	11	61.48	61.30	-5.9	29,898	-0.02%
2023/05/29	8	62.03	10.1	61.94	62.00	-2.1	30,085	-0.01%
2023/05/26	6.7	61.25	21	61.40	61.30	-14.3	30,598	-0.05%
2023/05/25	6.1	61.38	4.6	61.39	61.10	1.4	31,159	0.00%
2023/05/24	2.4	62.00	6	61.93	61.90	-3.7	31,696	-0.01%
2023/05/23	2.1	61.66	4	61.93	61.70	-1.9	32,291	-0.01%
2023/05/22	9	62.13	8.3	62.04	62.10	0.7	32,291	0.00%
2023/05/19	3.5	61.29	2.2	61.14	61.30	1.3	32,218	0.00%
2023/05/18	6.7	61.35	2	61.50	61.30	4.7	32,251	0.01%
2023/05/17	18	61.30	16	61.47	61.20	2	32,327	0.01%
2023/05/16	7	61.04	5	61.10	60.90	2	32,444	0.01%
2023/05/15	8.1	60.00	29	60.25	61.20	-21	32,668	-0.06%
2023/05/12	11	60.39	4	60.40	60.20	7	32,769	0.02%
2023/05/11	32.5	60.50	19.2	60.44	60.10	13.3	32,791	0.04%
2023/05/10	12.2	60.84	14	61.23	61.60	-1.8	32,647	-0.01%
2023/05/09	9.4	60.54	5.2	60.49	60.30	4.2	32,509	0.01%
2023/05/08	20	60.63	2	60.60	60.50	18	32,727	0.05%
2023/05/05	6.3	61.01	2	61.25	61.20	4.3	33,125	0.01%
2023/05/04	15.3	60.82	6.1	60.93	60.80	9.2	33,362	0.03%
2023/05/03	32	60.94	32.5	60.89	60.70	-0.5	33,379	0.00%
2023/05/02	27	61.79	10.2	61.71	61.90	16.8	33,340	0.05%
2023/04/28	22	62.91	10	62.97	63.10	12	33,450	0.04%
2023/04/27	18.5	61.84	1	62.20	61.70	17.5	33,449	0.05%
2023/04/26	16.9	62.56	2	62.85	62.40	14.9	33,449	0.04%
2023/04/25	19.2	64.11	1	64.90	63.70	18.2	33,282	0.05%
2023/04/24	17	64.65	8.2	64.79	64.70	8.8	33,348	0.03%
2023/04/21	23.3	65.34	5.5	65.38	64.90	17.8	33,497	0.05%
2023/04/20	24.9	66.86	12	66.80	66.40	12.9	33,407	0.04%
2023/04/19	3.3	65.91	4	66.35	66.00	-0.7	33,575	0.00%
2023/04/18	25.4	67.32	30	67.05	66.40	-4.6	33,590	-0.01%
2023/04/17	18	67.66	19	67.78	67.70	-1	33,504	0.00%
2023/04/14	15.2	66.91	18	66.68	66.80	-2.8	33,500	-0.01%
2023/04/13	13	66.09	17	66.35	66.30	-4	33,627	-0.01%
2023/04/12	12	66.25	17	66.25	66.40	-5	33,872	-0.01%
2023/04/11	17.1	65.65	3	66.03	65.60	14.1	33,885	0.04%
2023/04/10	53.1	65.89	43	66.05	65.70	10.1	34,120	0.03%
2023/04/07	31	65.34	45.4	65.09	65.60	-14.4	34,136	-0.04%
2023/04/06	20.5	64.18	14	64.57	64.00	6.5	34,381	0.02%
2023/03/31	27.1	64.26	25	64.26	64.30	2.1	34,969	0.01%
2023/03/30	22.5	63.47	3	63.43	63.30	19.5	37,128	0.05%
2023/03/29	24.1	63.77	4	63.75	63.50	20.1	38,375	0.05%
2023/03/28	18	64.24	11	64.43	64.00	7	39,630	0.02%
2023/03/27	31	64.07	27	64.14	64.20	4	41,065	0.01%
2023/03/24	22	64.15	14.1	64.23	64.20	7.9	43,592	0.02%
2023/03/23	23.2	64.36	18	64.26	64.10	5.2	43,772	0.01%
2023/03/22	3.1	65.37	13	65.40	65.30	-9.9	43,827	-0.02%
2023/03/21	30	65.54	1	65.10	65.10	29	44,274	0.07%
2023/03/20	9	66.03	11.1	65.99	65.80	-2.1	44,251	0.00%
2023/03/17	24.1	65.21	44	65.30	65.40	-19.9	44,367	-0.04%
2023/03/16	50.4	65.41	72	65.04	64.70	-21.6	44,186	-0.05%
2023/03/15	49.4	67.53	23.9	67.69	66.50	25.5	43,768	0.06%
2023/03/14	55.2	67.71	83.2	67.97	67.50	-28	43,133	-0.06%
2023/03/13	139.2	69.45	24	69.03	69.10	115.2	42,354	0.27%	大買/鉅額交易
2023/03/10	755.4	68.80	188.1	70.24	68.70	567.3	41,250	1.38%	大買/大賣/鉅額交易
2023/03/09	22	67.03	14	67.05	67.00	8	38,207	0.02%
2023/03/08	39.3	66.52	10.1	66.33	66.30	29.3	38,303	0.08%
2023/03/07	20	67.13	17	67.06	67.40	3	38,327	0.01%
2023/03/06	41	67.35	15	67.51	67.50	26	38,351	0.07%
2023/03/03	36	66.07	51.5	66.43	67.10	-15.5	38,223	-0.04%
2023/03/02	12	65.38	59	65.51	65.60	-47	37,646	-0.12%
2023/03/01	22	63.59	9	63.63	63.80	13	37,249	0.04%
2023/02/24	30	64.53	36	64.53	64.60	-6	37,154	-0.02%
2023/02/23	36	64.21	49	64.24	64.30	-13	36,786	-0.04%
2023/02/22	33	62.94	31	62.88	62.60	2	36,541	0.01%
2023/02/21	21.2	61.83	32	62.20	62.80	-10.8	36,156	-0.03%
2023/02/20	3	60.13	9	60.42	60.50	-6	36,047	-0.02%
2023/02/17	9	59.78	4	59.83	59.80	5	36,564	0.01%
2023/02/16	4	60.30	5	60.28	60.30	-1	37,101	0.00%
2023/02/15	13	60.28	15	60.13	60.00	-2	38,017	-0.01%
2023/02/14	15.1	60.38	17	60.42	60.70	-2	38,376	-0.01%
2023/02/13	35.1	59.26	12	59.07	59.00	23.1	38,820	0.06%
2023/02/10	152.1	60.72	149	61.06	60.60	3.1	39,575	0.01%	大買/大賣/
2023/02/09	8	61.93	6	61.85	61.70	2	39,863	0.01%
2023/02/08	0	0.00	19	61.97	61.80	-19	40,532	-0.05%
2023/02/07	14	61.86	10	61.90	61.70	4	40,938	0.01%
2023/02/06	34	62.10	126	61.82	61.70	-92	41,610	-0.22%	大賣/
2023/02/03	26	64.20	17	64.16	63.60	9	41,807	0.02%
2023/02/02	8.5	63.18	11	63.16	63.50	-2.5	41,682	-0.01%
2023/02/01	7.1	62.49	5	62.70	62.40	2.1	41,946	0.01%
2023/01/31	4	61.90	19	62.24	62.50	-15	42,304	-0.04%
2023/01/30	29	61.39	4	61.58	61.30	25	42,519	0.06%
2023/01/17	15	61.77	19	61.98	62.00	-4	42,507	-0.01%
2023/01/16	27	61.09	112	61.09	61.10	-85	42,923	-0.20%	大賣/
2023/01/13	14	62.21	1	61.90	61.90	13	42,948	0.03%
2023/01/12	20	62.43	10	62.65	62.00	10	43,652	0.02%
2023/01/11	5	63.52	6	63.73	63.20	-1	43,990	0.00%
2023/01/10	5	63.30	4	63.25	62.90	1	44,451	0.00%
2023/01/09	29	63.20	12	63.12	63.30	17	45,826	0.04%
2023/01/06	13	63.65	6	63.67	63.60	7	46,392	0.02%
2023/01/05	9	64.07	9	64.18	63.70	0	46,811	0.00%
2023/01/04	31	63.81	8	64.49	63.50	23	47,306	0.05%
2023/01/03	45.1	65.11	26.1	64.79	64.60	19	47,512	0.04%
2022/12/30	17	65.61	21	65.71	65.50	-4	47,447	-0.01%
2022/12/29	16	64.46	15	64.10	64.80	1	47,766	0.00%
2022/12/28	15	64.12	3	63.97	63.90	12	48,395	0.02%
2022/12/27	27	65.62	12	65.62	65.10	15	48,879	0.03%
2022/12/26	54	65.88	22	66.12	65.00	32	49,611	0.06%
2022/12/23	37	66.98	20	67.14	67.30	17	49,849	0.03%
2022/12/22	43.1	67.74	52	67.79	68.00	-8.9	49,962	-0.02%
2022/12/21	13.5	65.76	26.3	65.69	65.70	-12.8	48,536	-0.03%
2022/12/20	25	65.56	21	65.29	63.90	4	48,045	0.01%
2022/12/19	35	65.53	21.1	65.43	64.30	14	48,056	0.03%
2022/12/16	116	65.57	126.1	65.63	65.30	-10.1	47,130	-0.02%	大買/大賣/
2022/12/15	7	62.66	10	63.06	62.80	-3	45,315	-0.01%
2022/12/14	12	62.12	9	61.99	62.00	3	46,068	0.01%
2022/12/13	17	63.16	22	63.25	63.20	-5	46,340	-0.01%
2022/12/12	7	62.14	9	62.20	61.80	-2	46,966	0.00%
2022/12/09	8	62.34	16	62.38	62.80	-8	47,494	-0.02%
2022/12/08	17.1	60.76	10	60.95	61.00	7.1	47,928	0.01%
2022/12/07	36.1	61.08	28	61.40	60.90	8.1	48,316	0.02%
2022/12/06	29.1	62.29	17	62.34	61.70	12.1	48,303	0.02%
2022/12/05	15.1	64.27	5.1	64.35	63.80	10	48,689	0.02%
2022/12/02	12	64.94	4	64.80	64.80	8	49,137	0.02%
2022/12/01	26	66.47	28	66.79	65.40	-2	49,641	0.00%
2022/11/30	15	65.59	27	66.01	66.10	-12	49,206	-0.02%
2022/11/29	13	64.52	9	64.90	65.10	4	49,503	0.01%
2022/11/28	20	63.83	13.1	63.90	63.50	6.9	50,617	0.01%
2022/11/25	22.5	65.28	15	65.58	64.90	7.5	50,539	0.01%
2022/11/24	14.1	63.68	27	63.91	64.60	-12.9	50,633	-0.03%
2022/11/23	8	62.38	16.1	62.61	62.50	-8.1	50,427	-0.02%
2022/11/22	6.2	61.75	5	61.50	61.70	1.2	50,768	0.00%
2022/11/21	6	62.27	4	61.80	61.40	2	50,760	0.00%
2022/11/18	13.1	63.23	4	63.13	63.00	9.1	50,662	0.02%
2022/11/17	13	64.70	30	64.76	64.80	-17	50,562	-0.03%
2022/11/16	27	64.84	24	65.06	64.60	3	50,600	0.01%
2022/11/15	18	65.33	8	65.49	65.30	10	50,611	0.02%
2022/11/14	16	65.94	20	66.11	66.20	-4	50,242	-0.01%
2022/11/11	48	65.12	30.3	65.69	65.20	17.7	49,814	0.04%
2022/11/10	20	64.47	33	64.37	64.30	-13	49,247	-0.03%
2022/11/09	37	63.78	45	64.12	64.50	-8	49,377	-0.02%
2022/11/08	29	64.10	35.1	64.04	63.40	-6.1	49,893	-0.01%
2022/11/07	13	62.35	26	62.55	62.30	-13	49,150	-0.03%
2022/11/04	17.5	60.69	21	60.92	61.20	-3.5	48,969	-0.01%
2022/11/03	9	58.79	11	59.29	60.20	-2	48,969	0.00%
2022/11/02	16	60.26	9	60.69	59.80	7	49,333	0.01%
2022/11/01	13	59.37	33	59.42	59.10	-20	49,288	-0.04%
2022/10/31	36	60.50	12	60.25	60.20	24	49,669	0.05%
2022/10/28	17	61.25	10	61.33	60.60	7	49,591	0.01%
2022/10/27	15	61.81	18	62.28	63.20	-3	49,294	-0.01%
2022/10/26	22	61.15	18	61.14	61.90	4	49,355	0.01%
2022/10/25	9.3	61.59	11	62.08	61.50	-1.7	49,192	0.00%
2022/10/24	12	62.73	23	63.30	62.10	-11	49,952	-0.02%
2022/10/21	7	61.69	14.4	61.50	61.00	-7.4	49,859	-0.01%
2022/10/20	43	60.10	33	60.39	61.80	10	49,937	0.02%
2022/10/19	9	63.04	32.1	63.09	63.00	-23.1	49,334	-0.05%
2022/10/18	9.1	61.88	51.1	61.99	61.90	-42	49,242	-0.09%
2022/10/17	54	58.67	37	58.96	60.00	17	49,301	0.03%
2022/10/14	16	61.13	76	62.24	62.80	-60	48,372	-0.12%
2022/10/13	32	60.09	49	59.77	59.30	-17	48,140	-0.04%
2022/10/12	16	61.61	17	61.71	61.60	-1	48,515	0.00%
2022/10/11	4	64.25	21	64.00	63.70	-17	48,132	-0.04%
2022/10/07	14	64.91	20	65.48	65.10	-6	48,274	-0.01%
2022/10/06	30	63.55	30	63.70	65.00	0	48,762	0.00%
2022/10/05	22	64.99	63	65.18	64.70	-41	48,742	-0.08%
2022/10/04	23.1	63.81	11.3	64.20	63.80	11.8	48,954	0.02%
2022/10/03	83	63.28	67	63.40	63.50	16	48,972	0.03%
2022/09/30	30	58.67	35	59.67	61.50	-5	49,276	-0.01%
2022/09/29	39	61.05	32	61.29	59.90	7	49,257	0.01%
2022/09/28	37.1	61.38	32.1	60.90	60.30	5	49,185	0.01%
2022/09/27	44	62.98	63	63.28	63.80	-19	49,868	-0.04%
2022/09/26	42.1	63.21	58	62.56	61.60	-15.9	50,080	-0.03%
2022/09/23	34.1	67.93	26.5	67.84	67.40	7.6	50,087	0.02%
2022/09/22	31.6	67.20	11	67.15	66.50	20.6	50,980	0.04%
2022/09/21	22	68.29	27	68.70	68.90	-5	52,291	-0.01%
2022/09/20	31.2	69.16	29	69.27	68.50	2.2	53,657	0.00%
2022/09/19	65.1	69.81	36	69.59	68.00	29.1	54,545	0.05%
2022/09/16	29	71.48	10	72.37	73.50	19	55,737	0.03%
2022/09/15	50.8	73.10	22	73.29	72.60	28.8	57,078	0.05%
2022/09/14	7	70.13	11	70.18	71.80	-4	58,063	-0.01%
2022/09/13	16.2	71.41	18.5	71.36	71.10	-2.3	58,936	0.00%
2022/09/12	21	70.62	30.2	70.44	71.00	-9.2	60,447	-0.02%
2022/09/08	34.3	68.15	22	68.07	67.80	12.3	60,618	0.02%
2022/09/07	9.5	69.10	16	69.45	69.60	-6.5	60,925	-0.01%
2022/09/06	11	71.34	50	70.65	70.60	-39	60,618	-0.06%
2022/09/05	14.1	70.68	46	70.77	70.80	-31.9	60,842	-0.05%
2022/09/02	116.3	73.16	68	73.45	71.10	48.3	60,915	0.08%	大買/
2022/09/01	20.3	77.26	10	77.31	76.80	10.3	59,901	0.02%
2022/08/31	33.9	77.67	25	78.17	78.90	8.9	60,664	0.01%
2022/08/30	19	79.06	3	78.87	78.90	16	61,022	0.03%
2022/08/29	27	78.65	24.1	79.00	79.60	2.9	60,912	0.00%
2022/08/26	7.4	83.96	11	83.98	83.40	-3.6	60,860	-0.01%
2022/08/25	33	83.44	13	83.68	83.40	20	60,824	0.03%
2022/08/24	74	82.31	8	82.69	82.10	66	61,032	0.11%
2022/08/23	35.1	83.19	11	83.10	83.00	24.1	61,445	0.04%
2022/08/22	15.3	83.90	23	84.04	83.60	-7.7	61,908	-0.01%
2022/08/19	7	86.60	7.1	86.69	86.40	-0.1	62,006	0.00%
2022/08/18	8	86.59	6	86.73	86.50	2	62,392	0.00%
2022/08/17	23.1	86.87	11.3	86.73	86.40	11.8	62,883	0.02%
2022/08/16	36.1	86.18	26	86.35	86.00	10.1	63,549	0.02%
2022/08/15	60.4	87.81	91	88.02	87.50	-30.7	65,024	-0.05%
2022/08/12	13	91.14	19	91.28	91.10	-6	64,330	-0.01%
2022/08/11	12	91.75	14	92.38	91.00	-2	64,799	0.00%
2022/08/10	32.2	92.62	21	92.21	91.10	11.2	64,739	0.02%
2022/08/09	15	92.44	18.5	92.62	93.30	-3.5	64,922	-0.01%
2022/08/08	33.5	89.91	18	90.18	91.10	15.5	65,189	0.02%
2022/08/05	4	89.88	44	89.92	90.50	-40	64,822	-0.06%
2022/08/04	7.1	86.25	12.3	86.61	87.50	-5.2	64,639	-0.01%
2022/08/03	17.4	87.17	10	87.52	87.00	7.4	64,774	0.01%
2022/08/02	23.3	87.59	10.2	87.44	87.50	13.1	65,237	0.02%
2022/08/01	19.3	89.33	14.5	89.93	90.00	4.8	65,706	0.01%
2022/07/29	12.5	89.56	62	89.43	89.60	-49.5	66,156	-0.07%
2022/07/28	36	86.84	21	86.81	86.50	15	66,003	0.02%
2022/07/27	8	87.39	10	87.63	88.20	-2	66,676	0.00%
2022/07/26	10	86.44	11.3	86.97	86.70	-1.3	66,726	0.00%
2022/07/25	57.3	87.10	19	87.07	86.90	38.3	67,735	0.06%
2022/07/22	13	88.55	36	89.50	89.50	-23	67,498	-0.03%
2022/07/21	10.2	87.66	38.3	87.89	88.30	-28.1	67,386	-0.04%
2022/07/20	91.3	87.89	73.3	87.28	86.60	18	67,091	0.03%
2022/07/19	27.3	87.43	49	87.57	87.80	-21.7	67,290	-0.03%
2022/07/18	10	86.12	16.5	86.17	85.60	-6.5	67,138	-0.01%
2022/07/15	76.3	86.46	31.1	86.15	86.00	45.2	67,442	0.07%
2022/07/14	32.2	86.16	48	86.28	87.50	-15.8	67,226	-0.02%
2022/07/13	41	84.92	33	85.39	83.90	8	66,766	0.01%
2022/07/12	38	82.91	26	83.35	82.10	12	66,490	0.02%
2022/07/11	8	87.76	39.3	87.56	88.20	-31.3	65,798	-0.05%
2022/07/08	53	86.35	47	86.40	86.50	6	65,521	0.01%
2022/07/07	11.3	81.50	38	81.93	83.20	-26.7	64,780	-0.04%
2022/07/06	43.4	81.66	44.3	81.19	80.30	-0.9	64,637	0.00%
2022/07/05	101.3	81.85	90.3	81.25	82.10	11	64,396	0.02%	大買/
2022/07/04	43.3	77.66	15	78.11	78.20	28.3	63,460	0.04%
2022/07/01	76	79.66	17.5	80.48	77.80	58.5	63,137	0.09%
2022/06/30	79	82.82	91.2	82.64	82.30	-12.2	62,173	-0.02%
2022/06/29	148.4	87.57	158.1	88.31	85.50	-9.8	61,324	-0.02%	大買/大賣/
2022/06/28	115.3	89.72	146	88.94	91.70	-30.7	59,592	-0.05%	大買/大賣/
2022/06/27	46.5	85.55	134.3	85.95	86.10	-87.8	57,684	-0.15%	大賣/
2022/06/24	155.2	99.30	89.6	99.53	98.30	65.6	56,688	0.12%	大買/
2022/06/23	143.2	99.92	276	98.83	96.20	-132.8	55,115	-0.24%	大買/大賣/鉅額交易
2022/06/22	110.5	104.45	135.6	105.10	101.00	-25.1	54,660	-0.05%	大買/大賣/
2022/06/21	173.7	111.44	37	110.78	109.50	136.7	53,484	0.26%	大買/鉅額交易
2022/06/20	100.2	113.62	124.1	111.63	111.50	-23.9	52,638	-0.05%	大賣/
2022/06/17	50.2	117.58	37.1	118.74	119.50	13.1	51,241	0.03%
2022/06/16	62.4	118.96	358	118.85	117.00	-295.6	51,178	-0.58%	大賣/鉅額交易
2022/06/15	26.2	122.19	23.2	124.09	122.00	3	51,700	0.01%
2022/06/14	11.3	121.01	98	122.68	123.50	-86.7	54,011	-0.16%
2022/06/13	110.7	121.68	35.3	121.03	120.50	75.4	58,139	0.13%	大買/
2022/06/10	31.6	125.12	19.5	125.49	126.00	12.1	62,125	0.02%
2022/06/09	50.5	126.70	14	126.71	126.50	36.5	64,603	0.06%
2022/06/08	36.2	128.99	153.8	129.42	130.00	-117.6	64,840	-0.18%	大賣/鉅額交易
2022/06/07	2	127.00	10	127.40	127.00	-8	65,936	-0.01%
2022/06/06	23.2	127.26	23.3	127.76	126.50	-0.1	68,012	0.00%
2022/06/02	7.1	126.08	5	126.30	126.50	2.1	70,608	0.00%
2022/06/01	18.4	125.84	23	126.52	126.00	-4.6	74,008	-0.01%
2022/05/31	27	124.89	19.3	124.67	124.50	7.7	78,382	0.01%
2022/05/30	120	127.20	8.5	127.53	127.00	111.5	79,315	0.14%	大買/鉅額交易
2022/05/27	24.4	127.08	24	127.13	128.00	0.4	79,731	0.00%
2022/05/26	17.4	126.65	17.5	126.79	125.50	-0.1	80,643	0.00%
2022/05/25	19.5	126.69	117.5	126.45	127.00	-98	81,062	-0.12%	大賣/
2022/05/24	41.2	126.83	33.8	126.95	125.00	7.5	81,523	0.01%
2022/05/23	52.4	125.31	91	125.49	127.00	-38.7	81,311	-0.05%
2022/05/20	15.4	117.24	28.5	117.66	117.50	-13.1	80,820	-0.02%
2022/05/19	54.8	113.47	19	113.76	115.00	35.8	81,893	0.04%
2022/05/18	21	117.57	10.5	117.67	117.50	10.5	82,686	0.01%
2022/05/17	134.7	118.25	39.5	116.77	116.50	95.2	82,835	0.11%	大買/
2022/05/16	49.4	119.62	115.3	119.91	119.00	-65.9	82,318	-0.08%	大賣/
2022/05/13	17.5	123.79	14.2	123.43	123.50	3.3	81,633	0.00%
2022/05/12	39.9	122.81	30.8	122.97	121.00	9.1	82,357	0.01%
2022/05/11	110.2	125.45	2.2	124.78	124.00	108	82,420	0.13%	大買/鉅額交易
2022/05/10	21.7	125.32	13.2	126.33	127.50	8.5	82,463	0.01%
2022/05/09	41.7	127.58	20.7	126.88	126.00	21	82,564	0.03%
2022/05/06	40.3	128.49	56.6	129.21	130.50	-16.3	83,956	-0.02%
2022/05/05	31.6	131.27	30	130.37	130.00	1.6	84,000	0.00%
2022/05/04	34.1	130.27	143	130.47	130.00	-108.9	83,662	-0.13%	大賣/鉅額交易
2022/05/03	13	126.12	21	126.07	126.50	-8	83,182	-0.01%
2022/04/29	18	124.41	92.4	125.26	126.00	-74.5	83,396	-0.09%
2022/04/28	16	121.69	9	121.83	120.50	7	83,043	0.01%
2022/04/27	35.2	118.83	24.2	119.39	121.00	11.1	83,084	0.01%
2022/04/26	26	122.13	12.2	122.08	121.00	13.8	83,162	0.02%
2022/04/25	64.4	122.83	46.5	121.89	121.50	17.9	83,168	0.02%
2022/04/22	16.8	125.70	32.3	126.40	126.50	-15.5	82,614	-0.02%
2022/04/21	54.3	125.74	32	125.81	125.00	22.3	82,619	0.03%
2022/04/20	59.6	123.79	58.3	124.02	123.50	1.3	82,611	0.00%
2022/04/19	3.3	123.36	11.4	123.41	123.00	-8.1	82,899	-0.01%
2022/04/18	22.2	121.50	5	122.30	121.00	17.2	83,044	0.02%
2022/04/15	8	123.25	15.1	123.70	124.00	-7.1	83,260	-0.01%
2022/04/14	39.2	123.97	27	123.26	122.00	12.2	83,333	0.01%
2022/04/13	13	123.50	39.9	123.79	124.50	-26.9	83,224	-0.03%
2022/04/12	51.3	120.35	12	120.04	120.00	39.3	83,001	0.05%
2022/04/11	22.6	123.26	24.1	122.63	121.50	-1.5	82,677	0.00%
2022/04/08	26	122.58	33.7	123.12	124.00	-7.7	83,699	-0.01%
2022/04/07	35.3	120.16	10.6	119.45	119.00	24.7	84,236	0.03%
2022/04/06	20	123.73	14	123.46	123.50	6	83,973	0.01%
2022/04/01	17.3	126.02	26	125.81	126.50	-8.7	84,317	-0.01%
2022/03/31	21.3	123.70	18.2	124.42	124.50	3.1	83,818	0.00%
2022/03/30	17.1	123.86	15.4	124.88	124.00	1.7	83,671	0.00%
2022/03/29	23.5	124.04	34.5	124.22	123.50	-11	83,578	-0.01%
2022/03/28	46.2	120.78	23.3	121.50	122.50	22.9	83,389	0.03%
2022/03/25	103.2	123.58	69.5	123.20	122.00	33.7	83,417	0.04%	大買/
2022/03/24	102.5	129.26	40	128.89	128.00	62.5	82,453	0.08%	大買/
2022/03/23	15	130.43	28.5	130.49	130.50	-13.5	82,569	-0.02%
2022/03/22	35	130.59	32.2	130.29	129.50	2.8	82,630	0.00%
2022/03/21	31.2	130.30	38	130.99	131.50	-6.8	83,027	-0.01%
2022/03/18	85	130.30	37.3	130.23	130.00	47.7	83,743	0.06%
2022/03/17	73.3	130.57	72.5	130.59	133.00	0.8	83,304	0.00%
2022/03/16	143.4	130.11	172.2	128.22	127.00	-28.8	81,632	-0.04%	大買/大賣/
2022/03/15	281.2	133.09	211.9	132.96	130.00	69.4	77,870	0.09%	大買/大賣/
2022/03/14	29.7	131.19	136.1	130.31	132.50	-106.5	75,063	-0.14%	大賣/鉅額交易
2022/03/11	23	124.91	47	124.57	125.50	-24	74,144	-0.03%
2022/03/10	148	127.30	68.5	126.01	124.00	79.5	74,720	0.11%	大買/
2022/03/09	50.2	122.43	49.2	123.78	125.50	1	74,426	0.00%
2022/03/08	205.9	117.49	193.5	117.27	118.00	12.4	75,309	0.02%	大買/大賣/
2022/03/07	133.3	129.35	64	128.72	125.50	69.3	73,027	0.09%	大買/
2022/03/04	89.5	131.55	219.8	131.39	133.00	-130.3	70,755	-0.18%	大賣/鉅額交易
2022/03/03	119.4	123.79	185.4	124.43	125.00	-66	67,329	-0.10%	大買/大賣/
2022/03/02	37	120.99	19.6	120.48	120.50	17.4	67,365	0.03%
2022/03/01	20.3	119.64	40.4	119.53	120.50	-20.1	67,492	-0.03%
2022/02/25	41.5	115.59	29	115.78	115.50	12.5	66,518	0.02%
2022/02/24	40.6	114.18	36.5	113.02	112.50	4.1	66,509	0.01%
2022/02/23	42.5	115.75	46.5	115.65	116.00	-4	66,667	-0.01%
2022/02/22	53.3	113.87	32.5	113.52	113.50	20.8	66,784	0.03%
2022/02/21	33.3	119.29	53	119.52	119.50	-19.8	66,056	-0.03%
2022/02/18	66.3	117.18	64.5	115.74	116.50	1.8	65,633	0.00%
2022/02/17	4.4	112.93	8	113.00	112.00	-3.6	65,389	-0.01%
2022/02/16	9.4	112.84	27	112.94	112.50	-17.6	65,849	-0.03%
2022/02/15	19.7	111.01	1	111.50	111.00	18.7	67,216	0.03%
2022/02/14	36.3	112.80	17.3	112.73	110.50	19	69,698	0.03%
2022/02/11	23	112.96	22.3	113.57	112.00	0.7	70,922	0.00%
2022/02/10	12.1	113.00	13.7	112.94	114.00	-1.6	73,391	0.00%
2022/02/09	24	113.17	32.6	113.23	112.00	-8.6	75,972	-0.01%
2022/02/08	367.7	113.39	385.3	113.75	112.50	-17.6	76,404	-0.02%	大買/大賣/
2022/02/07	10	106.30	28.5	102.89	108.00	-18.5	75,977	-0.02%
2022/01/26	22	98.95	29.5	98.64	98.60	-7.5	77,797	-0.01%
2022/01/25	33.3	97.23	17	96.85	95.10	16.3	78,903	0.02%
2022/01/24	13.9	98.56	13.5	99.15	99.90	0.4	79,863	0.00%
2022/01/21	41.2	100.41	42	99.95	99.00	-0.8	81,531	0.00%
2022/01/20	19	104.26	10	104.65	104.00	9	81,873	0.01%
2022/01/19	16	104.41	9	104.67	104.00	7	82,182	0.01%
2022/01/18	21	106.50	8	106.25	106.50	13	82,578	0.02%
2022/01/17	19	105.39	32.3	105.55	105.50	-13.3	84,025	-0.02%
2022/01/14	29.6	104.62	28	106.04	107.50	1.6	85,320	0.00%
2022/01/13	22.3	106.80	24.4	107.27	105.00	-2.1	85,258	0.00%
2022/01/12	39.2	109.89	11	109.32	108.00	28.2	85,586	0.03%
2022/01/11	5	112.80	19.1	112.66	112.00	-14.1	86,061	-0.02%
2022/01/10	37.2	111.51	4	111.13	111.50	33.2	88,288	0.04%
2022/01/07	18	113.06	12	114.17	113.50	6	88,943	0.01%
2022/01/06	18	114.86	29	114.57	114.50	-11	90,871	-0.01%
2022/01/05	15.7	115.17	26	115.17	115.00	-10.3	92,607	-0.01%
2022/01/04	14.2	114.54	25	114.44	115.50	-10.8	94,435	-0.01%
2022/01/03	50.3	115.68	36	115.01	114.50	14.3	95,492	0.01%
2021/12/30	51.1	121.75	46.2	122.62	121.00	4.9	96,085	0.01%
2021/12/29	14.1	124.93	6.3	124.68	124.50	7.8	96,956	0.01%
2021/12/28	15.1	125.72	56.5	125.39	125.00	-41.4	99,686	-0.04%
2021/12/27	10	122.85	9.3	122.95	122.50	0.7	102,126	0.00%
2021/12/24	24.5	122.68	7	122.64	122.50	17.5	104,474	0.02%
2021/12/23	28	124.29	12.6	123.68	122.50	15.4	104,848	0.01%
2021/12/22	14	125.29	12	124.96	124.00	2	105,445	0.00%
2021/12/21	47.2	124.91	60	124.06	125.50	-12.8	106,154	-0.01%
2021/12/20	23	121.93	22	123.42	122.00	1	106,601	0.00%
2021/12/17	22	124.09	43.2	124.67	123.50	-21.2	107,404	-0.02%
2021/12/16	37.3	123.41	19.7	123.27	122.00	17.6	107,424	0.02%
2021/12/15	35.3	121.41	23	121.63	122.50	12.3	107,772	0.01%
2021/12/14	76.8	122.20	42.1	121.47	120.00	34.7	108,598	0.03%
2021/12/13	34	127.51	71	128.13	127.50	-37	107,638	-0.03%
2021/12/10	28	124.93	26.6	125.27	124.00	1.4	107,904	0.00%
2021/12/09	52.4	127.98	15.6	127.95	128.50	36.8	108,286	0.03%
2021/12/08	95.1	128.56	97.4	128.00	127.00	-2.3	108,570	0.00%
2021/12/07	50.4	126.75	55	126.86	126.50	-4.6	108,326	0.00%
2021/12/06	42.3	126.21	42.2	125.60	125.50	0.1	107,348	0.00%
2021/12/03	58.2	123.42	48.2	123.08	121.00	10	107,425	0.01%
2021/12/02	67.6	120.75	130.7	120.33	122.00	-63.1	108,920	-0.06%	大賣/
2021/12/01	32.2	115.38	19	115.18	115.00	13.2	108,146	0.01%
2021/11/30	32.1	113.44	70.2	113.84	115.50	-38.1	109,446	-0.03%
2021/11/29	29.5	110.49	36	110.69	110.00	-6.5	110,108	-0.01%
2021/11/26	58.7	110.24	24	111.19	108.50	34.7	111,251	0.03%
2021/11/25	29.5	114.12	39	114.44	114.50	-9.5	111,468	-0.01%
2021/11/24	10	111.00	21.5	111.58	111.00	-11.5	111,235	-0.01%
2021/11/23	18.2	111.72	11.1	112.04	111.00	7.1	112,812	0.01%
2021/11/22	86.8	109.78	90.5	110.12	110.50	-3.7	114,198	0.00%
2021/11/19	35.6	108.79	32	109.39	107.50	3.6	114,975	0.00%
2021/11/18	32	109.70	41.7	109.39	109.50	-9.7	117,677	-0.01%
2021/11/17	55	107.85	26	108.15	107.50	29	121,270	0.02%
2021/11/16	70	108.32	106	108.48	110.00	-36	123,103	-0.03%	大賣/
2021/11/15	38.3	106.60	25.5	107.62	105.00	12.8	127,419	0.01%
2021/11/12	46	107.30	33.7	107.37	106.50	12.3	131,716	0.01%
2021/11/11	79.9	110.03	43.8	112.50	106.00	36.1	132,977	0.03%
2021/11/10	37.6	116.32	48.1	116.91	115.00	-10.5	135,003	-0.01%
2021/11/09	289.1	117.32	270	117.45	116.00	19.1	140,209	0.01%	大買/大賣/
2021/11/08	51.2	110.40	79.7	113.67	118.00	-28.5	142,061	-0.02%
2021/11/05	51.1	106.14	42	106.69	107.50	9.1	139,337	0.01%
2021/11/04	90.6	109.94	76.1	108.32	106.00	14.5	138,354	0.01%
2021/11/03	75	106.35	88.3	107.18	108.50	-13.3	136,510	-0.01%
2021/11/02	55.8	100.87	60.1	101.12	101.50	-4.3	134,128	0.00%
2021/11/01	44.5	98.78	33	98.60	98.00	11.5	132,545	0.01%
2021/10/29	22.2	93.93	89.1	94.48	96.50	-66.9	131,175	-0.05%
2021/10/28	42.5	91.30	39.2	91.69	90.60	3.3	129,241	0.00%
2021/10/27	70.2	89.68	15	89.37	89.30	55.2	128,450	0.04%
2021/10/26	27.4	90.33	27.1	89.90	90.40	0.3	128,539	0.00%
2021/10/25	17	88.26	83	87.97	89.50	-66	128,190	-0.05%
2021/10/22	91.1	86.39	26.5	85.90	85.10	64.6	134,285	0.05%
2021/10/21	50.4	89.49	44	89.62	89.30	6.4	138,034	0.00%
2021/10/20	100.2	89.82	91	89.90	88.30	9.2	141,419	0.01%
2021/10/19	51.5	89.50	63	89.54	88.00	-11.5	147,572	-0.01%
2021/10/18	83.2	86.29	115.1	86.19	89.00	-31.9	153,817	-0.02%	大賣/
2021/10/15	27	92.67	127.2	92.84	92.30	-100.2	158,915	-0.06%	大賣/
2021/10/14	39	90.83	98.1	90.96	92.40	-59.1	165,462	-0.04%
2021/10/13	81.2	90.12	70	90.90	88.50	11.2	169,792	0.01%
2021/10/12	101.1	89.34	94.7	89.65	87.40	6.4	178,274	0.00%	大買/
2021/10/08	64.1	96.93	30	97.23	96.80	34.1	182,954	0.02%
2021/10/07	82	98.33	107.3	98.48	98.50	-25.3	193,894	-0.01%	大賣/
2021/10/06	103.2	94.93	87.5	94.86	92.50	15.7	200,591	0.01%	大買/
2021/10/05	103.7	95.38	108.1	95.28	98.20	-4.4	207,184	0.00%	大買/大賣/
2021/10/04	381.6	99.34	379.8	100.14	97.20	1.8	213,430	0.00%	大買/大賣/
2021/10/01	101	110.60	34.6	110.39	108.00	66.5	221,206	0.03%	大買/
2021/09/30	19	117.82	32	118.31	119.50	-13	228,637	-0.01%
2021/09/29	57.2	117.14	38	116.84	116.50	19.2	234,860	0.01%
2021/09/28	31.3	120.08	26.3	120.40	119.00	5	235,128	0.00%
2021/09/27	69	126.93	30	127.78	124.50	39	235,404	0.02%
2021/09/24	20.3	125.62	54.1	125.84	126.50	-33.8	235,906	-0.01%
2021/09/23	14	121.71	23	122.15	121.50	-9	235,844	0.00%
2021/09/22	48.1	120.34	26.5	120.28	119.50	21.6	236,684	0.01%
2021/09/17	40.5	121.78	60	122.29	123.00	-19.5	237,068	-0.01%
2021/09/16	30.5	119.39	19	119.71	118.00	11.5	236,470	0.00%
2021/09/15	29.2	118.07	24.5	119.32	121.50	4.7	236,838	0.00%
2021/09/14	41.7	121.09	38	120.88	117.50	3.7	237,316	0.00%
2021/09/13	53.6	126.58	29.6	127.04	124.50	24	237,488	0.01%
2021/09/10	51.5	122.01	51.1	123.71	125.50	0.4	246,873	0.00%
2021/09/09	38	120.05	45	120.66	121.50	-7	257,351	0.00%
2021/09/08	42	120.82	44.6	120.56	122.00	-2.6	263,381	0.00%
2021/09/07	126.9	120.06	143.3	119.92	120.50	-16.5	272,442	-0.01%	大買/大賣/
2021/09/06	81.6	115.75	100	116.70	113.00	-18.4	276,298	-0.01%
2021/09/03	95.1	122.31	58	122.23	120.50	37.1	281,059	0.01%
2021/09/02	57	124.27	85	124.95	126.00	-28	284,216	-0.01%
2021/09/01	79.4	127.50	37	128.34	125.00	42.4	287,620	0.01%
2021/08/31	61.5	133.88	77	134.11	133.50	-15.5	289,436	-0.01%
2021/08/30	38.3	138.34	36	137.84	136.00	2.3	296,177	0.00%
2021/08/27	61.5	137.71	31.5	137.83	137.00	30	301,757	0.01%
2021/08/26	65.5	137.21	42.2	138.48	140.00	23.3	307,355	0.01%
2021/08/25	38	135.42	58	136.49	138.50	-20	313,162	-0.01%
2021/08/24	115.1	139.56	83.5	140.40	134.50	31.6	317,742	0.01%	大買/
2021/08/23	80	140.04	99.1	140.03	139.50	-19.1	322,119	-0.01%
2021/08/20	95.1	128.94	117.3	128.27	130.50	-22.2	325,644	-0.01%	大賣/
2021/08/19	182	132.33	124	131.77	126.50	58	335,133	0.02%	大買/大賣/
2021/08/18	107	129.38	167.4	130.56	136.50	-60.4	341,307	-0.02%	大買/大賣/
2021/08/17	40.4	127.08	59.3	127.09	124.50	-18.9	345,747	-0.01%
2021/08/16	157	131.03	132.7	131.30	126.00	24.3	353,207	0.01%	大買/大賣/
2021/08/13	354.1	136.09	336.6	135.87	133.00	17.5	356,926	0.00%	大買/大賣/
2021/08/12	624.1	130.88	636.2	130.83	133.50	-12.1	361,288	0.00%	大買/大賣/
2021/08/11	14.6	120.60	24.1	117.23	125.00	-9.5	362,298	0.00%
2021/08/10	7.5	127.67	1.1	128.45	130.00	6.4	366,350	0.00%
2021/08/09	1.1	132.83	6.7	132.95	132.50	-5.5	375,355	0.00%
2021/08/06	0.1	131.65	9.2	132.11	131.00	-9.1	385,819	0.00%
2021/08/05	1	128.50	1	126.00	125.50	0	394,945	0.00%
2021/08/04	4	129.50	3	130.33	129.00	1	400,626	0.00%
2021/08/03	1	124.96	5.2	127.19	126.00	-4.1	409,286	0.00%
2021/08/02	1	124.87	11.5	111.59	120.00	-10.5	416,150	0.00%
2021/07/30	21.7	123.74	23	128.46	117.00	-1.3	423,521	0.00%
2021/07/29	0.1	124.00	33.8	125.20	129.50	-33.7	430,617	-0.01%
2021/07/28	1,262.3	119.90	1,560.9	120.14	118.00	-298.6	438,242	-0.07%	大買/大賣/鉅額交易
2021/07/27	531.6	123.83	241.1	125.10	122.50	290.5	443,452	0.07%	大買/大賣/鉅額交易
2021/07/26	108	141.66	153.7	141.22	136.00	-45.7	443,188	-0.01%	大買/大賣/
2021/07/23	270.2	142.93	266.2	142.55	145.50	4	444,634	0.00%	大買/大賣/
2021/07/22	695.3	142.09	775	142.33	140.50	-79.6	444,272	-0.02%	大買/大賣/
2021/07/21	822.9	156.67	813	157.55	153.50	9.9	443,347	0.00%	大買/大賣/
2021/07/20	723.1	172.72	650.1	172.50	170.50	73	438,485	0.02%	大買/大賣/
2021/07/19	234	192.49	227.5	190.75	188.00	6.5	437,498	0.00%	大買/大賣/
2021/07/16	868.5	188.96	718.3	188.89	188.00	150.2	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	510.1	172.96	592.3	172.96	179.00	-82.2	421,928	-0.02%	大買/大賣/
2021/07/14	827.3	170.25	878.5	170.89	163.00	-51.2	415,579	-0.01%	大買/大賣/
2021/07/13	474.4	186.32	378.4	185.79	176.00	96	404,074	0.02%	大買/大賣/
2021/07/12	333.6	201.15	288.6	202.48	195.50	45	395,926	0.01%	大買/大賣/
2021/07/09	399.7	206.34	308.4	206.11	195.50	91.4	387,845	0.02%	大買/大賣/
2021/07/08	369.6	211.67	450.3	212.15	216.50	-80.6	379,248	-0.02%	大買/大賣/
2021/07/07	474.9	219.69	317.5	213.44	210.00	157.4	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	525.1	214.33	605.7	214.64	216.50	-80.5	359,596	-0.02%	大買/大賣/
2021/07/05	81.9	186.87	69.9	188.85	197.00	12	353,712	0.00%
2021/07/02	55.5	191.40	91.7	190.23	191.00	-36.2	356,844	-0.01%
2021/07/01	82.4	192.26	52.1	195.47	196.00	30.3	356,879	0.01%
2021/06/30	33.2	174.20	59	176.94	182.50	-25.8	356,519	-0.01%
2021/06/29	74	166.43	64.5	167.24	166.00	9.5	356,354	0.00%
2021/06/28	42.3	159.96	73.1	163.33	166.00	-30.8	356,036	-0.01%
2021/06/25	97.1	151.44	90.1	151.97	151.00	7.1	355,308	0.00%
2021/06/24	68.1	143.37	49.7	139.14	149.00	18.4	355,062	0.01%
2021/06/23	136.1	141.84	66.1	141.29	139.50	70	354,532	0.02%	大買/
2021/06/22	87.7	159.30	41.9	159.57	154.50	45.8	353,074	0.01%
2021/06/21	697.8	158.53	664.2	159.37	158.50	33.7	352,224	0.01%	大買/大賣/
2021/06/18	587.2	146.88	594.1	147.22	149.50	-6.9	343,265	0.00%	大買/大賣/
2021/06/17	464.1	132.98	479	133.49	140.50	-14.9	335,123	0.00%	大買/大賣/
2021/06/16	288.7	132.96	270.8	133.29	130.00	17.9	333,803	0.01%	大買/大賣/
2021/06/15	840.7	123.62	858.3	124.28	127.50	-17.6	325,696	-0.01%	大買/大賣/
2021/06/11	221.7	115.67	299.6	116.37	116.00	-77.9	322,158	-0.02%	大買/大賣/
2021/06/09	163.1	114.66	149	114.59	113.00	14.1	317,997	0.00%	大買/大賣/
2021/06/08	132.1	110.45	148.5	110.93	114.50	-16.5	317,367	-0.01%	大買/大賣/
2021/06/07	249.2	110.04	122.2	107.36	107.00	127	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	158	116.18	201.3	116.30	115.50	-43.3	310,473	-0.01%	大買/大賣/
2021/06/03	239.3	114.44	230.3	114.49	112.50	9	305,815	0.00%	大買/大賣/
2021/06/02	190.5	114.09	234.4	113.93	111.00	-43.9	300,491	-0.01%	大買/大賣/
2021/06/01	210.9	105.69	259.6	107.98	112.50	-48.7	294,111	-0.02%	大買/大賣/
2021/05/31	722.1	106.87	671	106.72	102.50	51.1	289,013	0.02%	大買/大賣/
2021/05/28	306.6	106.62	319.3	106.54	108.00	-12.7	284,171	0.00%	大買/大賣/
2021/05/27	829.6	101.32	845	101.70	103.00	-15.4	282,340	-0.01%	大買/大賣/
2021/05/26	676	91.84	810	92.85	98.80	-134	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	330.7	91.54	372	91.94	91.00	-41.3	264,602	-0.02%	大買/大賣/
2021/05/24	763.4	94.36	753.6	94.88	93.10	9.8	258,762	0.00%	大買/大賣/
2021/05/21	397	88.07	494.4	88.70	91.80	-97.4	254,732	-0.04%	大買/大賣/
2021/05/20	947.6	82.25	951.3	82.61	83.50	-3.7	249,501	0.00%	大買/大賣/
2021/05/19	593	78.81	503	78.75	80.50	90	240,679	0.04%	大買/大賣/
2021/05/18	209.5	71.16	296.1	71.01	73.20	-86.6	240,357	-0.04%	大買/大賣/
2021/05/17	918.3	69.49	880.1	70.34	66.60	38.3	239,398	0.02%	大買/大賣/
2021/05/14	917	77.20	1,008.9	77.57	74.00	-91.9	231,834	-0.04%	大買/大賣/
2021/05/13	706.1	80.34	784.2	80.59	79.20	-78.1	223,617	-0.03%	大買/大賣/
2021/05/12	487.3	92.73	419.5	93.61	87.90	67.8	219,837	0.03%	大買/大賣/
2021/05/11	1,244.6	101.49	1,136	101.57	97.60	108.6	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	214.6	96.27	209.3	97.77	100.50	5.3	211,021	0.00%	大買/大賣/
2021/05/07	252.1	87.12	461.5	88.15	91.50	-209.5	205,669	-0.10%	大買/大賣/鉅額交易
2021/05/06	581.3	88.41	537.8	88.47	84.30	43.5	199,980	0.02%	大買/大賣/
2021/05/05	590	81.84	667.6	81.60	87.00	-77.6	194,188	-0.04%	大買/大賣/
2021/05/04	696.9	87.44	501	86.99	80.00	195.9	188,143	0.10%	大買/大賣/鉅額交易
2021/05/03	158.1	86.42	190.4	86.69	87.70	-32.3	178,164	-0.02%	大買/大賣/
2021/04/29	461	74.22	438	74.69	79.80	23	176,200	0.01%	大買/大賣/
2021/04/28	689.6	75.22	583	75.46	75.00	106.6	175,065	0.06%	大買/大賣/鉅額交易
2021/04/27	1,649.5	70.77	1,635.6	71.18	72.00	13.9	173,347	0.01%	大買/大賣/
2021/04/26	124	64.36	165.6	64.97	66.40	-41.6	173,132	-0.02%	大買/大賣/
2021/04/23	256	58.84	414.2	59.26	60.40	-158.2	171,013	-0.09%	大買/大賣/鉅額交易
2021/04/22	16.3	62.35	4.4	62.37	59.60	11.9	164,496	0.01%
2021/04/21	9	61.84	26.3	62.14	62.70	-17.3	164,016	-0.01%
2021/04/20	15	54.15	14.3	55.10	57.00	0.7	164,103	0.00%
2021/04/19	31.9	55.06	28.4	55.18	55.00	3.5	164,405	0.00%
2021/04/16	20	48.23	28.7	49.56	50.60	-8.7	164,100	-0.01%
2021/04/15	18	46.79	25.1	47.39	46.70	-7.1	164,510	0.00%
2021/04/14	27.1	41.83	75	41.30	45.50	-47.9	164,583	-0.03%
2021/04/13	19	47.04	42.5	46.10	44.80	-23.5	164,633	-0.01%
2021/04/12	16.1	46.03	7.7	46.02	46.10	8.4	164,629	0.01%
2021/04/09	22.4	42.68	258	41.92	42.75	-235.6	165,508	-0.14%	大賣/鉅額交易
2021/04/08	388.2	46.73	175.1	46.96	46.20	213.1	166,041	0.13%	大買/大賣/鉅額交易
2021/04/07	39.7	45.35	63.3	45.40	46.35	-23.6	163,315	-0.01%
2021/04/06	24.5	41.59	184.3	42.82	44.15	-159.8	167,064	-0.10%	大賣/鉅額交易
2021/04/01	45.2	39.62	14.7	39.74	40.15	30.5	166,929	0.02%
2021/03/31	24	36.52	117.4	36.67	37.70	-93.4	168,610	-0.06%	大賣/
2021/03/30	78	35.01	30	35.17	35.40	48	170,852	0.03%
2021/03/29	120	35.30	40	35.32	35.25	80	173,799	0.05%	大買/
2021/03/26	98	33.67	201	33.59	34.00	-103	177,613	-0.06%	大賣/鉅額交易
2021/03/25	52.2	32.86	30	32.68	32.50	22.2	180,526	0.01%
2021/03/24	27	33.31	57.7	33.42	33.80	-30.7	183,190	-0.02%
2021/03/23	111.2	34.61	29.8	34.15	33.50	81.4	183,605	0.04%	大買/
2021/03/22	88	35.75	94.4	35.70	35.85	-6.4	183,839	0.00%
2021/03/19	1,653	33.12	1,679.4	33.08	32.60	-26.4	183,461	-0.01%	大買/大賣/
2021/03/18	64	31.67	63	31.78	31.90	1	179,519	0.00%
2021/03/17	80	30.93	134	31.03	31.30	-54	178,101	-0.03%	大賣/
2021/03/16	222	30.37	104.2	30.38	30.05	117.8	175,723	0.07%	大買/大賣/鉅額交易
2021/03/15	152	30.11	347.5	30.35	31.30	-195.5	173,929	-0.11%	大買/大賣/鉅額交易
2021/03/12	111	29.05	192.8	29.27	29.15	-81.8	171,598	-0.05%	大買/大賣/
2021/03/11	224	28.61	43.1	28.68	28.10	180.9	167,339	0.11%	大買/鉅額交易
2021/03/10	104	28.13	99.4	28.07	28.00	4.6	164,597	0.00%	大買/
2021/03/09	56	26.92	125.5	27.28	27.60	-69.5	162,088	-0.04%	大賣/
2021/03/08	66.5	26.95	67.9	27.03	26.80	-1.4	160,756	0.00%
2021/03/05	33	26.36	21.5	26.44	26.05	11.5	159,337	0.01%
2021/03/04	68	26.97	100	26.81	26.60	-32	158,383	-0.02%
2021/03/03	272.5	27.08	163	27.11	27.60	109.5	157,418	0.07%	大買/大賣/鉅額交易
2021/03/02	417	27.89	484.5	27.25	27.10	-67.5	155,628	-0.04%	大買/大賣/
2021/02/26	54	28.40	223	28.16	29.00	-169	151,002	-0.11%	大賣/鉅額交易
2021/02/25	282	28.89	381.4	28.99	28.50	-99.4	148,592	-0.07%	大買/大賣/
2021/02/24	185	28.59	162.4	28.67	27.90	22.6	146,173	0.02%	大買/大賣/
2021/02/23	170.2	28.73	139.1	28.88	28.25	31.1	142,744	0.02%	大買/大賣/
2021/02/22	532	27.73	680.8	27.90	28.15	-148.8	136,924	-0.11%	大買/大賣/鉅額交易
2021/02/19	124	25.34	135	25.20	25.60	-11	134,800	-0.01%	大買/大賣/
2021/02/18	448	25.03	474	25.19	25.55	-26	132,533	-0.02%	大買/大賣/
2021/02/17	78	22.63	200	23.16	23.65	-122	127,312	-0.10%	大賣/鉅額交易
2021/02/05	101	21.73	65	21.70	21.50	36	124,684	0.03%	大買/
2021/02/04	59	21.70	112	21.89	21.95	-53	124,262	-0.04%	大賣/
2021/02/03	226	21.62	93	21.43	21.60	133	123,587	0.11%	大買/鉅額交易
2021/02/02	101	19.81	90	20.19	20.95	11	119,774	0.01%	大買/
2021/02/01	77	19.32	109	19.45	19.05	-32	118,145	-0.03%	大賣/
2021/01/29	85	19.98	44	20.33	19.75	41	116,569	0.04%
2021/01/28	20	20.41	111	20.65	20.70	-91	115,488	-0.08%	大賣/
2021/01/27	92	21.09	129	21.08	20.80	-37	114,260	-0.03%	大賣/
2021/01/26	103	22.08	33	22.59	21.60	70	112,583	0.06%	大買/
2021/01/25	114	23.27	91	23.34	23.00	23	110,642	0.02%	大買/
2021/01/22	126	21.98	156	21.99	22.60	-30	108,188	-0.03%	大買/大賣/
2021/01/21	182	21.30	68.7	21.43	20.85	113.3	105,576	0.11%	大買/鉅額交易
2021/01/20	158	20.89	182.9	21.04	20.20	-24.9	101,734	-0.02%	大買/大賣/
2021/01/19	623	23.44	257	23.40	21.85	366	97,764	0.37%	大買/大賣/鉅額交易
2021/01/18	5	23.12	16	22.05	23.80	-11	93,141	-0.01%
2021/01/15	6	23.46	0	0.00	23.35	6	92,675	0.01%
2021/01/14	11	25.40	108	25.81	25.90	-97	92,322	-0.11%	大賣/
2021/01/13	110	24.96	136.3	25.19	24.00	-26.3	91,662	-0.03%	大買/大賣/
2021/01/12	36.5	25.72	1	26.80	25.70	35.5	90,925	0.04%
2021/01/11	12.5	28.29	113	28.06	28.55	-100.5	90,036	-0.11%	大賣/
2021/01/08	125.2	26.26	142	26.11	27.30	-16.8	89,573	-0.02%	大買/大賣/
2021/01/07	12	25.95	3.3	25.95	25.95	8.7	88,545	0.01%
2021/01/06	26	29.61	66	30.48	28.80	-40	87,849	-0.05%
2021/01/05	5	31.32	97.4	31.22	32.00	-92.4	87,095	-0.11%
2021/01/04	64	31.42	114.4	31.75	32.15	-50.4	86,404	-0.06%	大賣/
2020/12/31	71	28.21	182.4	28.33	29.25	-111.4	84,864	-0.13%	大賣/鉅額交易
2020/12/30	83.4	26.86	128.7	27.19	27.50	-45.3	83,413	-0.05%	大賣/
2020/12/29	427.7	27.21	278.6	27.48	27.90	149.1	81,779	0.18%	大買/大賣/鉅額交易
2020/12/28	30	24.69	197.4	25.40	25.40	-167.4	76,844	-0.22%	大賣/鉅額交易
2020/12/25	263	22.96	188.6	23.02	23.10	74.4	75,571	0.10%	大買/大賣/
2020/12/24	341	20.27	212.4	20.65	21.00	128.6	72,724	0.18%	大買/大賣/鉅額交易
2020/12/23	203	19.24	411.5	18.99	20.40	-208.5	69,285	-0.30%	大買/大賣/鉅額交易
2020/12/22	328.5	19.08	441	19.09	18.55	-112.5	65,900	-0.17%	大買/大賣/鉅額交易
2020/12/21	159	18.04	147.9	18.56	18.95	11.1	61,267	0.02%	大買/大賣/
2020/12/18	42	16.68	376.8	16.95	17.25	-334.8	57,813	-0.58%	大賣/鉅額交易
2020/12/17	82	15.61	109	15.77	15.70	-27	54,615	-0.05%	大賣/
2020/12/16	170	15.60	215	15.68	15.85	-45	53,429	-0.08%	大買/大賣/
2020/12/15	455	15.66	223	15.46	15.55	232	51,443	0.45%	大買/大賣/鉅額交易
2020/12/14	129	14.63	71	14.67	15.05	58	47,680	0.12%	大買/
2020/12/11	32	13.82	35	14.04	13.70	-3	45,914	-0.01%
2020/12/10	35	14.36	124	14.39	14.35	-89	44,395	-0.20%	大賣/
2020/12/09	100	14.17	189	14.05	14.40	-89	43,318	-0.21%	大賣/
2020/12/08	141	13.82	109.3	13.64	14.05	31.7	41,790	0.08%	大買/大賣/
2020/12/07	32	12.90	21	13.00	12.85	11	39,863	0.03%
2020/12/04	14	12.73	31	12.80	12.85	-17	39,614	-0.04%
2020/12/03	16	12.73	0	0.00	12.75	16	39,836	0.04%
2020/12/02	114	13.08	23	13.10	12.90	91	39,983	0.23%	大買/
2020/12/01	61	12.78	67	13.14	13.05	-6	39,773	-0.02%
2020/11/30	59	13.66	72	13.47	13.25	-13	39,186	-0.03%
2020/11/27	90	13.56	33	13.55	13.60	57	38,799	0.15%
2020/11/26	93	13.62	71	13.60	13.55	22	39,024	0.06%
2020/11/25	176	13.29	105.4	13.53	13.60	70.6	37,940	0.19%	大買/大賣/
2020/11/24	70	13.11	127	13.11	13.05	-57	36,503	-0.16%	大賣/
2020/11/23	57	12.95	9	13.00	13.00	48	36,077	0.13%
2020/11/20	137	12.64	11	12.74	12.80	126	36,061	0.35%	大買/鉅額交易
2020/11/19	11	12.71	15	12.80	12.75	-4	35,891	-0.01%
2020/11/18	153	12.66	107	12.97	13.00	46	35,285	0.13%	大買/大賣/
2020/11/17	43	12.43	26	12.38	12.50	17	34,088	0.05%
2020/11/16	17	12.58	119	12.50	12.50	-102	33,507	-0.30%	大賣/鉅額交易
2020/11/13	357	12.61	34	12.48	12.50	323	32,987	0.98%	大買/鉅額交易
2020/11/12	142	12.56	247	12.35	12.35	-105	32,192	-0.33%	大買/大賣/鉅額交易
2020/11/11	199	12.88	90	13.49	13.55	109	31,069	0.35%	大買/鉅額交易
2020/11/10	227	13.82	368	13.37	13.60	-141	29,680	-0.48%	大買/大賣/鉅額交易
2020/11/09	64	13.43	336	14.00	14.10	-272	27,977	-0.97%	大賣/鉅額交易
2020/11/06	36	12.56	122	12.65	12.90	-86	26,436	-0.33%	大賣/
2020/11/05	61	12.23	7	12.31	12.25	54	25,773	0.21%
2020/11/04	112	11.70	69	12.07	12.50	43	25,082	0.17%	大買/
2020/11/03	12	11.68	11.1	11.76	11.75	0.9	24,036	0.00%
2020/11/02	42	11.65	8	11.76	11.60	34	23,624	0.14%
2020/10/30	79	11.56	17	11.68	11.50	62	23,097	0.27%
2020/10/29	117	11.35	52.1	11.02	11.60	64.9	22,271	0.29%	大買/
2020/10/28	32	11.59	10	11.70	11.45	22	21,599	0.10%
2020/10/27	59	11.61	10	11.60	12.00	49	20,898	0.23%
2020/10/26	47	11.77	140.7	12.00	12.10	-93.7	19,703	-0.48%	大賣/
2020/10/23	30	10.95	31	10.90	11.00	-1	17,875	-0.01%
2020/10/22	0	0.00	2	10.40	10.45	-2	17,349	-0.01%
2020/10/21	0	0.00	2	10.55	10.55	-2	17,269	-0.01%
2020/10/20	0	0.00	7	10.53	10.60	-7	17,162	-0.04%
2020/10/19	10	10.46	0	0.00	10.45	10	16,970	0.06%
2020/10/16	177	10.52	2	10.45	10.40	175	16,824	1.04%	大買/鉅額交易
2020/10/15	6	10.48	45	10.51	10.40	-39	16,513	-0.24%
2020/10/14	0	0.00	1	10.20	10.20	-1	16,227	-0.01%
2020/10/13	101	10.20	12	10.20	10.25	89	16,135	0.55%	大買/
2020/10/08	20	10.00	20.7	10.05	10.05	-0.7	15,745	0.00%
2020/10/07	9	10.21	3	10.28	10.20	6	15,616	0.04%
2020/10/06	20	10.00	10	10.10	10.15	10	15,419	0.06%
2020/10/05	0	0.00	16	9.99	10.15	-16	15,248	-0.10%
2020/09/30	2	9.57	15	9.66	9.70	-13	14,969	-0.09%
2020/09/29	26	9.56	21	9.60	9.61	5	14,902	0.03%
2020/09/28	11	9.64	0	0.00	9.45	11	14,780	0.07%
2020/09/25	103	9.44	57	9.46	9.75	46	14,620	0.31%	大買/
2020/09/24	2	9.14	2	9.26	9.01	0	14,303	0.00%
2020/09/23	183	9.66	0	0.00	9.44	183	14,123	1.30%	大買/鉅額交易
2020/09/22	46	9.99	6	9.96	9.97	40	13,868	0.29%
2020/09/21	1.5	9.84	0.2	9.82	9.88	1.4	13,649	0.01%
2020/09/18	5	9.90	1	9.91	9.88	4	13,530	0.03%
2020/09/17	0	0.00	2	9.92	9.91	-2	13,429	-0.01%
2020/09/16	23	9.87	2	9.89	9.81	21	13,283	0.16%
2020/09/15	7	10.12	3.4	10.22	10.20	3.6	12,987	0.03%
2020/09/14	45	10.06	1	10.20	10.10	44	12,854	0.34%
2020/09/11	40.4	10.52	4	10.63	10.20	36.4	12,460	0.29%
2020/09/10	21	11.10	2	10.85	10.95	19	11,789	0.16%
2020/09/09	5	11.25	20	11.09	11.30	-15	11,470	-0.13%
2020/09/08	26	11.63	16	11.37	11.25	10	11,174	0.09%
2020/09/07	9	11.98	34	12.03	11.95	-25	10,524	-0.24%
2020/09/04	14	10.93	61.4	11.43	11.50	-47.4	9,850	-0.48%
2020/09/03	19	10.96	27	11.05	11.05	-8	9,363	-0.09%
2020/09/02	5	10.82	17	10.98	11.00	-12	8,900	-0.13%
2020/09/01	33	10.38	34	10.57	10.60	-1	8,377	-0.01%
2020/08/31	4	9.92	43.9	10.08	10.10	-39.9	7,563	-0.53%
2020/08/28	2	9.28	0	0.00	9.21	2	7,152	0.03%
2020/08/27	24	9.63	17	9.47	9.36	7	6,942	0.10%
2020/08/26	100	9.18	101.7	9.51	9.61	-1.7	6,374	-0.03%	大賣/
2020/08/25	13	8.52	58.1	8.49	8.74	-45.1	5,435	-0.83%
2020/08/24	0	0.00	2	7.82	7.95	-2	5,058	-0.04%
2020/08/21	18	7.93	3	7.98	7.84	15	4,964	0.30%
2020/08/20	2	7.75	1	7.98	7.67	1	4,796	0.02%
2020/08/19	0	0.00	1	8.46	8.24	-1	4,517	-0.02%
2020/08/18	0	0.00	210.3	8.54	8.43	-210.3	4,353	-4.83%	大賣/鉅額交易
2020/08/17	209.8	8.70	22	8.55	8.62	187.8	4,208	4.46%	大買/鉅額交易
2020/08/14	47	8.53	78	8.52	8.59	-31	3,969	-0.78%
2020/08/13	0	0.00	7	7.75	7.89	-7	3,491	-0.20%
2020/08/12	5	7.52	3	7.37	7.69	2	3,270	0.06%
2020/08/11	10	7.58	60	7.68	7.81	-50	2,909	-1.72%
2020/08/10	46	7.03	48.5	6.89	7.10	-2.5	2,437	-0.10%
2020/08/06	2	6.38	0	0.00	6.38	2	2,167	0.09%
2020/08/04	0	0.00	60	6.30	6.25	-60	2,154	-2.79%
2020/07/30	0	0.00	10	6.23	6.24	-10	2,181	-0.46%
2020/07/29	0	0.00	0.7	6.20	6.24	-0.7	2,228	-0.03%
2020/07/27	11	6.09	34	6.17	6.10	-23	2,422	-0.95%
2020/07/23	0.5	6.35	0	0.00	6.37	0.5	2,817	0.02%
2020/07/21	0	0.00	0	6.30	6.34	0	2,904	0.00%
2020/07/17	0	0.00	0	6.31	6.31	0	2,923	0.00%
2020/07/15	0	0.00	60	6.34	6.35	-60	2,972	-2.02%
2020/07/14	3	6.38	0	0.00	6.34	3	2,985	0.10%
2020/07/13	10	6.43	2	6.41	6.40	8	3,002	0.27%
2020/07/10	1	6.40	1	6.46	6.40	0	3,122	0.00%
2020/07/09	1	6.63	0	0.00	6.57	1	3,114	0.03%
2020/07/08	0	0.00	10.3	6.60	6.65	-10.3	3,117	-0.33%
2020/07/07	0	0.00	7.5	6.55	6.53	-7.5	3,110	-0.24%
2020/07/02	10	6.43	0	0.00	6.45	10	3,143	0.32%
2020/06/24	1	6.54	0	0.00	6.54	1	3,136	0.03%
2020/06/23	10	6.57	2	6.65	6.59	8	3,153	0.25%
2020/06/22	0	0.00	10	6.67	6.59	-10	3,167	-0.32%
2020/06/19	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/06/18	2	6.47	0	0.00	6.49	2	3,187	0.06%
2020/06/16	2	6.58	12	6.55	6.59	-10	3,225	-0.31%
2020/06/15	16	6.39	20	6.35	6.42	-4	3,290	-0.12%
2020/06/12	1	6.42	0	0.00	6.42	1	3,323	0.03%
2020/06/11	0	0.00	5	6.84	6.54	-5	3,348	-0.15%
2020/06/10	5	6.84	0	0.00	6.84	5	3,357	0.15%
2020/06/09	0	0.00	5.1	6.90	6.89	-5.1	3,411	-0.15%
2020/06/08	1.5	6.83	0.5	6.80	6.85	1	3,438	0.03%
2020/06/05	0	0.00	20	6.83	6.85	-20	3,400	-0.59%
2020/05/29	0	0.00	10.7	6.60	6.50	-10.7	3,313	-0.32%
2020/05/25	11	6.53	0	0.00	6.53	11	3,299	0.33%
2020/05/22	0	0.00	13	6.78	6.68	-13	3,282	-0.40%
2020/05/21	0	0.00	38	6.70	6.83	-38	3,236	-1.17%
2020/05/20	0	0.00	0.3	6.36	6.40	-0.3	3,117	-0.01%
2020/05/19	0	0.00	9.6	6.46	6.45	-9.6	3,125	-0.31%
2020/05/18	0	0.00	5	6.37	6.36	-5	3,153	-0.16%
2020/05/14	0	0.00	1	6.43	6.39	-1	3,195	-0.03%
2020/05/13	0	0.00	20	6.37	6.59	-20	3,177	-0.63%
2020/05/12	2	6.31	0	0.00	6.31	2	3,173	0.06%
2020/05/11	20	6.48	1	6.45	6.45	19	3,139	0.61%
2020/05/06	10	6.35	0	0.00	6.36	10	3,106	0.32%
2020/05/05	21	6.54	2	6.44	6.43	19	3,090	0.61%
2020/04/30	50	6.72	29.6	6.82	6.77	20.4	2,983	0.69%
2020/04/29	8	6.53	12	6.58	6.79	-4	2,847	-0.14%
2020/04/28	3	6.17	19.5	6.19	6.25	-16.5	2,604	-0.63%
2020/04/27	0	0.00	11	5.55	5.69	-11	2,507	-0.44%
2020/04/24	0	0.00	0.9	5.39	5.43	-0.9	2,459	-0.04%
2020/04/22	0	0.00	9	5.41	5.40	-9	2,438	-0.37%
2020/04/21	1	5.40	2	5.48	5.40	-1	2,429	-0.04%
2020/04/17	10	5.46	0	0.00	5.41	10	2,346	0.43%
2020/04/16	0	0.00	2.4	5.44	5.41	-2.4	2,311	-0.10%
2020/04/15	5	5.56	0	0.00	5.47	5	2,279	0.22%
2020/04/13	16	5.43	10	5.40	5.36	6	2,122	0.28%
2020/04/10	20	5.45	9	5.43	5.50	11	2,095	0.53%
2020/04/08	9	5.20	1	5.23	5.24	8	2,024	0.40%
2020/04/07	2	5.10	0	0.00	5.13	2	1,994	0.10%
2020/04/06	10	5.06	0	0.00	5.04	10	1,978	0.51%
2020/04/01	0	0.00	2.6	5.05	5.06	-2.6	1,977	-0.13%
2020/03/26	2	5.20	18	5.17	5.25	-16	1,915	-0.84%
2020/03/25	1	5.17	3	5.18	5.15	-2	1,919	-0.10%
2020/03/24	1	4.98	0.8	4.97	4.97	0.2	1,886	0.01%
2020/03/20	17	5.00	7	5.00	5.02	10	1,848	0.54%
2020/03/19	7	4.75	4	4.83	4.73	3	1,814	0.17%
2020/03/18	14	4.97	11	5.10	4.96	3	1,726	0.17%
2020/03/17	0	0.00	5	5.00	4.95	-5	1,673	-0.30%
2020/03/16	11	5.30	1	5.52	5.20	10	1,616	0.62%
2020/03/13	0	0.00	0.4	5.62	5.68	-0.4	1,559	-0.03%
2020/03/11	1	6.60	5.9	6.62	6.55	-4.9	1,429	-0.34%
2020/03/10	10	6.49	0	0.00	6.63	10	1,424	0.70%
2020/03/09	10	6.66	4	6.65	6.58	6	1,399	0.43%
2020/03/06	3	6.82	0	0.00	6.81	3	1,388	0.22%
2020/03/05	0	0.00	10	6.92	6.90	-10	1,435	-0.70%
2020/03/02	0	0.00	0.2	6.72	6.77	-0.2	1,476	-0.02%
2020/02/26	5	6.85	0.9	6.85	6.85	4.1	1,428	0.28%
2020/02/25	0	0.00	20	6.88	6.91	-20	1,418	-1.41%
2020/02/24	3	7.05	5	6.98	6.94	-2	1,416	-0.14%
2020/02/19	3	7.21	0.9	7.16	7.21	2.1	1,463	0.14%
2020/02/18	10	6.95	1	6.72	6.99	9	1,442	0.62%
2020/02/11	10	6.50	0	0.00	6.47	10	1,415	0.71%
2020/02/10	0	0.00	70	6.47	6.48	-70	1,406	-4.98%
2020/02/06	5	6.69	0	0.00	6.68	5	1,384	0.36%
2020/02/05	9.2	6.49	0	0.00	6.52	9.2	1,368	0.67%
2020/02/03	0	0.00	5	6.45	6.46	-5	1,344	-0.37%
2020/01/30	1	6.85	19	6.78	6.67	-18	1,298	-1.39%
2020/01/20	3	7.20	5	7.23	7.18	-2	1,228	-0.16%
2020/01/17	2	7.25	0	0.00	7.25	2	1,200	0.17%
2020/01/16	2	7.29	6	7.28	7.27	-4	1,205	-0.33%
2020/01/15	0	0.00	0.3	7.20	7.25	-0.3	1,203	-0.02%
2020/01/14	0	0.00	10	7.23	7.22	-10	1,213	-0.82%
2020/01/13	0	0.00	14	7.23	7.22	-14	1,214	-1.15%
2020/01/10	0	0.00	4	7.22	7.23	-4	1,220	-0.33%
2020/01/09	0	0.00	2	7.21	7.22	-2	1,219	-0.16%
2020/01/08	0	0.00	2.1	7.28	7.20	-2.1	1,231	-0.17%
2020/01/07	12	7.28	6	7.28	7.28	6	1,238	0.48%
2020/01/06	9	7.32	0.2	7.22	7.26	8.8	1,267	0.70%
2020/01/02	0	0.00	6	7.26	7.28	-6	1,282	-0.47%
2019/12/31	0	0.00	7	7.20	7.21	-7	1,274	-0.55%
2019/12/30	0	0.00	28	7.20	7.20	-28	1,267	-2.21%
2019/12/27	1	7.20	5	7.20	7.20	-4	1,283	-0.31%
2019/12/25	5	7.23	15	7.23	7.24	-10	1,294	-0.77%
2019/12/20	0	0.00	10	7.34	7.23	-10	1,330	-0.75%
2019/12/18	0	0.00	3.5	7.35	7.37	-3.5	1,312	-0.27%
2019/12/13	0	0.00	1	7.31	7.26	-1	1,315	-0.08%
2019/12/09	8	7.32	4	7.32	7.27	4	1,335	0.30%
2019/12/06	5	7.32	21	7.42	7.29	-16	1,330	-1.20%
2019/12/05	0	0.00	0.1	7.36	7.41	-0.1	1,316	-0.01%
2019/12/04	0	0.00	0	7.43	7.49	0	1,317	0.00%
2019/12/03	0	0.00	4	7.49	7.50	-4	1,315	-0.30%
2019/12/02	0	0.00	1	7.33	7.52	-1	1,310	-0.08%
2019/11/29	0	0.00	7	7.14	7.29	-7	1,256	-0.56%
2019/11/28	8	7.00	0	0.00	7.09	8	1,212	0.66%
2019/11/22	0	0.00	28	7.03	7.05	-28	1,190	-2.35%
2019/11/21	5	7.00	5	7.01	7.02	0	1,193	0.00%
2019/11/20	0	0.00	30	6.97	7.03	-30	1,195	-2.51%
2019/11/19	8	7.02	0	0.00	7.02	8	1,182	0.68%
2019/11/18	34	7.03	30.7	7.02	7.07	3.3	1,194	0.28%
2019/11/15	15	7.24	0	0.00	7.22	15	1,151	1.30%
2019/11/14	6.3	7.33	0	0.00	7.33	6.3	1,134	0.55%
2019/11/13	5	7.45	0	0.00	7.45	5	1,120	0.45%
2019/11/12	0	0.00	36	7.46	7.48	-36	1,160	-3.10%
2019/11/11	26	7.50	22	7.51	7.51	4	1,196	0.33%
2019/11/08	6	7.53	8	7.57	7.54	-2	1,223	-0.16%
2019/11/07	5	7.57	0	0.00	7.57	5	1,226	0.41%
2019/11/06	20	7.61	0	0.00	7.57	20	1,231	1.62%
2019/11/05	12.5	7.57	0	0.00	7.58	12.5	1,237	1.01%
2019/11/01	0	0.00	1	7.58	7.59	-1	1,267	-0.08%
2019/10/22	10	7.77	5	7.76	7.75	5	1,456	0.34%
2019/10/21	0	0.00	0.7	7.64	7.68	-0.7	1,525	-0.05%
2019/10/16	0	0.00	24	7.60	7.61	-24	1,918	-1.25%
2019/10/15	12	7.52	0	7.50	7.53	12	2,001	0.60%
2019/10/14	17	7.48	44	7.57	7.60	-27	2,088	-1.29%
2019/10/09	24	7.50	14	7.58	7.48	10	2,077	0.48%
2019/10/08	12	7.59	0	0.00	7.55	12	2,078	0.58%
2019/10/07	14	7.66	0	0.00	7.65	14	2,127	0.66%
2019/10/04	0	0.00	29	7.70	7.68	-29	2,142	-1.35%
2019/10/03	15	7.65	0	0.00	7.65	15	2,144	0.70%
2019/10/02	8	7.78	0	0.00	7.77	8	2,158	0.37%
2019/10/01	12	7.80	18	7.89	7.82	-6	2,235	-0.27%
2019/09/27	6	7.82	0	0.00	7.80	6	2,346	0.26%
2019/09/26	0	0.00	9	7.93	7.88	-9	2,330	-0.39%
2019/09/25	0	0.00	35	7.87	7.87	-35	2,339	-1.50%
2019/09/24	13	7.91	0.3	7.85	7.90	12.7	2,362	0.54%
2019/09/23	0	0.00	1	7.97	7.94	-1	2,359	-0.04%
2019/09/20	12	7.90	0	0.00	7.90	12	2,370	0.51%
2019/09/18	0	0.00	12	7.93	8.00	-12	2,360	-0.51%
2019/09/17	13	7.90	0	0.00	7.88	13	2,358	0.55%
2019/09/16	5	7.97	0	0.00	7.97	5	2,353	0.21%
2019/09/12	0	0.00	6	8.02	8.02	-6	2,368	-0.25%
2019/09/11	11	7.97	0	0.00	7.96	11	2,389	0.46%
2019/09/10	1	8.00	7	8.02	8.01	-6	2,398	-0.25%
2019/09/06	0	0.00	3	8.03	8.03	-3	2,443	-0.12%
2019/09/05	10	8.01	10	8.04	8.04	0	2,440	0.00%
2019/09/03	0	0.00	3	8.06	8.04	-3	2,436	-0.12%
2019/09/02	0	0.00	12	8.00	8.03	-12	2,438	-0.49%
2019/08/30	12	7.92	0	0.00	7.96	12	2,441	0.49%
2019/08/29	0	0.00	11	7.94	7.92	-11	2,435	-0.45%
2019/08/28	0	0.00	1	7.93	7.89	-1	2,434	-0.04%
2019/08/27	15	7.88	0	0.00	7.86	15	2,442	0.61%
2019/08/23	8	7.96	0	0.00	7.98	8	2,454	0.33%
2019/08/22	6	7.99	12	8.00	7.99	-6	2,451	-0.24%
2019/08/21	23	7.93	0	0.00	8.00	23	2,453	0.94%
2019/08/20	21	7.99	7	7.96	7.97	14	2,434	0.58%
2019/08/19	11	8.05	0	0.00	8.04	11	2,408	0.46%
2019/08/16	9	7.95	0	0.00	8.10	9	2,397	0.38%
2019/08/15	2	7.89	8	7.90	7.90	-6	2,386	-0.25%
2019/08/14	11	8.06	50	8.18	8.05	-39	2,376	-1.64%
2019/08/13	30	8.23	0	0.00	8.17	30	2,333	1.29%
2019/08/12	10	8.41	0	0.00	8.43	10	2,369	0.42%
2019/08/05	3	8.37	0.2	8.35	8.35	2.8	2,419	0.11%
2019/08/02	27	8.48	64	8.48	8.48	-37	2,406	-1.54%
2019/08/01	1	8.60	0	0.00	8.69	1	2,391	0.04%
2019/07/31	1	8.75	0	0.00	8.73	1	2,384	0.04%
2019/07/26	10	8.85	0	0.00	8.94	10	2,375	0.42%
2019/07/24	10	8.85	0	0.00	8.90	10	2,326	0.43%
2019/07/23	20	8.99	11	9.04	8.98	9	2,286	0.39%
2019/07/22	90.2	9.12	1	9.16	9.16	89.2	2,207	4.04%
2019/07/19	0	0.00	2	9.08	9.09	-2	2,070	-0.10%
2019/07/18	0	0.00	10	9.04	9.01	-10	1,940	-0.52%
2019/07/17	5	8.79	2	8.88	9.00	3	1,826	0.16%
2019/07/15	0	0.00	10	8.69	8.68	-10	1,710	-0.58%
2019/07/12	0	0.00	4	8.71	8.70	-4	1,705	-0.23%
2019/07/11	10	8.75	1	8.65	8.72	9	1,722	0.52%
2019/07/09	0	0.00	2	8.38	8.40	-2	1,698	-0.12%
2019/07/08	1	8.43	0	0.00	8.45	1	1,714	0.06%
2019/07/05	20	8.66	0	0.00	8.51	20	1,706	1.17%
2019/07/04	7	8.48	19	8.41	8.54	-12	1,629	-0.74%
2019/07/02	0	0.00	2	8.21	8.20	-2	1,536	-0.13%
2019/07/01	10	8.17	0	0.00	8.16	10	1,542	0.65%
2019/06/26	10	8.12	0	0.00	8.15	10	1,546	0.65%
2019/06/25	5	8.15	0	0.00	8.15	5	1,554	0.32%
2019/06/19	10	8.15	3.8	8.18	8.17	6.2	1,594	0.39%
2019/06/14	0	0.00	10	8.01	8.09	-10	1,586	-0.63%
2019/06/13	0	0.00	16	7.99	7.98	-16	1,571	-1.02%
2019/06/12	18	7.96	27	7.99	7.99	-9	1,592	-0.57%
2019/06/11	6	7.97	36	8.00	8.00	-30	1,605	-1.87%
2019/06/06	1	7.96	40	7.98	7.97	-39	1,620	-2.41%
2019/06/05	23	8.01	6	8.06	8.00	17	1,617	1.05%
2019/06/04	13	8.00	9	8.04	8.00	4	1,616	0.25%
2019/06/03	15	8.01	0	0.00	8.03	15	1,623	0.92%
2019/05/31	1	8.04	30	8.11	8.13	-29	1,629	-1.78%
2019/05/30	60	8.00	0	0.00	8.01	60	1,641	3.66%
2019/05/29	7	8.01	18	8.05	8.01	-11	1,654	-0.66%
2019/05/28	24	8.00	12	8.06	8.06	12	1,708	0.70%
2019/05/24	0	0.00	5	8.07	8.04	-5	1,814	-0.28%
2019/05/22	1	8.23	3	8.20	8.20	-2	1,899	-0.11%
2019/05/21	10	8.15	0	0.00	8.20	10	1,900	0.53%
2019/05/20	10	7.95	0	0.00	7.97	10	1,872	0.53%
2019/05/16	2	8.18	0	0.00	8.12	2	1,806	0.11%
2019/05/15	5	8.33	0	0.00	8.30	5	1,768	0.28%
2019/05/13	32	8.39	1	8.38	8.40	31	1,749	1.77%
2019/05/10	26	8.50	0	0.00	8.48	26	1,754	1.48%
2019/05/09	4	8.55	0	0.00	8.52	4	1,761	0.23%
2019/05/07	10	8.73	0	0.00	8.70	10	1,759	0.57%
2019/05/06	3	8.77	0	0.00	8.74	3	1,741	0.17%
2019/05/03	5	8.94	0	0.00	8.90	5	1,735	0.29%
2019/05/02	0	0.00	10	8.89	8.87	-10	1,722	-0.58%
2019/04/30	0.4	8.72	0	0.00	8.77	0.4	1,718	0.02%
2019/04/23	0	0.00	2	8.85	8.90	-2	1,724	-0.12%
2019/04/22	0	0.00	2	9.00	8.93	-2	1,732	-0.12%
2019/04/18	0	0.00	10	8.86	8.81	-10	1,685	-0.59%
2019/04/16	0	0.00	2	8.85	8.82	-2	1,650	-0.12%
2019/04/08	0	0.00	0.4	8.65	8.70	-0.4	1,657	-0.02%
2019/03/29	0	0.00	3	8.62	8.65	-3	1,651	-0.18%
2019/03/27	3	8.57	0	0.00	8.58	3	1,704	0.18%
2019/03/26	10	8.66	0	0.00	8.63	10	1,731	0.58%
2019/03/25	0	0.00	0.7	8.66	8.66	-0.7	1,799	-0.04%
2019/03/22	0	0.00	3	8.84	8.84	-3	1,906	-0.16%
2019/03/20	0	0.00	4	8.82	8.83	-4	1,956	-0.20%
2019/03/13	0	0.00	9.3	8.92	8.92	-9.3	2,017	-0.46%
2019/03/12	10	8.98	0	0.00	8.98	10	2,032	0.49%
2019/03/08	4	8.97	12	8.98	8.96	-8	2,188	-0.37%
2019/03/05	0	0.00	3	9.20	9.15	-3	2,346	-0.13%
2019/03/04	0.5	9.20	0	0.00	9.24	0.5	2,398	0.02%
2019/02/27	0	0.00	12	9.20	9.23	-12	2,427	-0.49%
2019/02/25	120	9.04	0	0.00	9.12	120	2,357	5.09%	大買/鉅額交易
2019/02/22	1	8.95	5	9.00	8.95	-4	2,319	-0.17%
2019/02/21	0	0.00	1	8.89	8.95	-1	2,249	-0.04%
2019/02/20	1	8.86	11	8.87	8.85	-10	2,242	-0.45%
2019/02/19	12	8.85	1	8.85	8.86	11	2,267	0.49%
2019/02/12	2	8.80	4.7	8.81	8.86	-2.7	2,333	-0.12%
2019/01/23	0	0.00	10	8.85	8.89	-10	2,517	-0.40%
2019/01/22	0	0.00	5	8.85	8.89	-5	2,563	-0.20%
2019/01/21	0	0.00	3	8.91	8.88	-3	2,596	-0.12%
2019/01/16	0	0.00	1	8.75	8.75	-1	2,673	-0.04%
2019/01/14	10	8.73	0	0.00	8.68	10	2,796	0.36%
2019/01/11	10	8.89	0	0.00	8.87	10	2,913	0.34%
2019/01/09	0	0.00	3	8.87	8.87	-3	3,031	-0.10%
2019/01/04	3	8.60	0	0.00	8.60	3	3,150	0.10%
2019/01/03	5	8.75	0	0.00	8.80	5	3,204	0.16%
2018/12/28	6	8.79	0	0.00	8.80	6	3,215	0.19%
2018/12/27	10	8.80	0	0.00	8.75	10	3,225	0.31%
2018/12/26	0	0.00	1	8.67	8.66	-1	3,187	-0.03%
2018/12/25	5	8.71	0	0.00	8.72	5	3,179	0.16%
2018/12/24	15	8.97	0	0.00	8.98	15	3,153	0.48%
2018/12/22	0	0.00	7	9.00	8.99	-7	3,154	-0.22%
2018/12/21	2	9.00	0	0.00	9.11	2	3,167	0.06%
2018/12/19	2	9.23	0	0.00	9.30	2	3,175	0.06%
2018/12/17	2	9.26	13	9.10	9.41	-11	3,083	-0.36%
2018/12/13	0	0.00	3	9.10	9.00	-3	2,963	-0.10%
2018/12/11	5	8.87	0	0.00	8.93	5	2,884	0.17%
2018/12/06	3	8.86	11	8.95	8.82	-8	2,845	-0.28%
2018/12/04	0	0.00	10	9.09	9.06	-10	2,838	-0.35%
2018/12/03	12	9.00	0	0.00	9.00	12	2,786	0.43%
2018/11/30	0	0.00	3	8.93	9.04	-3	2,686	-0.11%
2018/11/29	20	9.07	0	0.00	8.94	20	2,650	0.75%
2018/11/28	2	9.10	24	9.15	9.19	-22	2,597	-0.85%
2018/11/27	0	0.00	5	8.67	9.00	-5	2,525	-0.20%
2018/11/26	0	0.00	10	8.68	8.63	-10	2,460	-0.41%
2018/11/23	1	8.40	6	8.40	8.44	-5	2,409	-0.21%
2018/11/21	0	0.00	11.6	8.43	8.56	-11.6	2,397	-0.48%
2018/11/16	0	0.00	2	8.43	8.40	-2	2,412	-0.08%
2018/11/15	1	8.27	0	0.00	8.27	1	2,407	0.04%
2018/11/12	0	0.00	11	8.38	8.30	-11	2,451	-0.45%
2018/11/07	5	8.32	0.8	8.34	8.36	4.2	2,500	0.17%
2018/11/02	5	8.45	0	0.00	8.45	5	2,611	0.19%
2018/11/01	0	0.00	0	8.48	8.55	0	2,600	0.00%
2018/10/31	5	8.32	7	8.60	8.54	-2	2,594	-0.08%
2018/10/30	0	0.00	20	8.12	8.30	-20	2,581	-0.77%
2018/10/29	6	8.17	0	0.00	8.09	6	2,535	0.24%
2018/10/25	10	8.40	0	0.00	8.38	10	2,524	0.40%
2018/10/23	10	8.82	10	8.83	8.66	0	2,480	0.00%
2018/10/22	0.4	8.88	6	8.93	8.90	-5.6	2,451	-0.23%
2018/10/19	18	8.59	3	8.76	8.72	15	2,364	0.63%
2018/10/18	3	8.35	31	8.18	8.37	-28	2,252	-1.24%
2018/10/16	11	7.60	0	0.00	7.47	11	2,206	0.50%
2018/10/15	1	7.54	6	7.41	7.56	-5	2,216	-0.23%
2018/10/12	32	7.33	20	7.43	7.43	12	2,212	0.54%
2018/10/11	2	7.61	60	7.76	7.58	-58	2,146	-2.70%
2018/10/09	21	8.39	0	0.00	8.38	21	2,086	1.01%
2018/10/05	0	0.00	180	8.38	8.45	-180	2,080	-8.65%	大賣/鉅額交易
2018/10/03	2	8.62	0	0.00	8.59	2	2,073	0.10%
2018/10/01	0	0.00	35	8.70	8.71	-35	2,120	-1.65%
2018/09/28	0	0.00	2	8.82	8.73	-2	2,149	-0.09%
2018/09/26	2	8.62	0	0.00	8.65	2	2,083	0.10%
2018/09/18	0	0.00	1	8.77	8.77	-1	2,323	-0.04%
2018/09/17	0	0.00	0	8.70	8.75	0	2,391	0.00%
2018/09/12	80	8.56	0	0.00	8.55	80	2,468	3.24%
2018/09/11	3	8.45	0	0.00	8.68	3	2,507	0.12%
2018/09/10	0	0.00	50	8.49	8.45	-50	2,504	-2.00%
2018/09/06	5	8.57	0	0.00	8.56	5	2,577	0.19%
2018/09/04	10	8.71	0	0.00	8.68	10	2,828	0.35%
2018/09/03	2	8.75	50	8.79	8.76	-48	2,846	-1.69%
2018/08/31	1	8.84	0	0.00	8.84	1	2,925	0.03%
2018/08/29	0	0.00	2	8.94	8.91	-2	3,118	-0.06%
2018/08/24	0	0.00	10	8.84	8.85	-10	3,323	-0.30%
2018/08/23	0	0.00	2	8.80	8.96	-2	3,417	-0.06%
2018/08/20	15	8.53	0	0.00	8.57	15	3,630	0.41%
2018/08/15	50	8.60	0.1	8.50	8.50	50	3,623	1.38%
2018/08/14	0	0.00	50	8.59	8.63	-50	3,676	-1.36%
2018/08/13	35	8.75	0	0.00	8.62	35	3,732	0.94%
2018/08/07	1	9.33	6	9.33	9.30	-5	3,893	-0.13%
2018/08/06	0	0.00	3	9.32	9.27	-3	4,153	-0.07%
2018/08/02	0	0.00	2	9.15	9.13	-2	4,165	-0.05%
2018/08/01	0	0.00	3	9.30	9.28	-3	4,198	-0.07%
2018/07/30	20	9.11	0	0.00	9.14	20	4,315	0.46%
2018/07/27	0	0.00	4	9.25	9.19	-4	4,328	-0.09%
2018/07/25	2	9.30	0	0.00	9.23	2	4,403	0.05%
2018/07/24	2	9.27	10	9.13	9.38	-8	4,492	-0.18%
2018/07/23	2	9.15	0	0.00	9.11	2	4,512	0.04%
2018/07/20	0	0.00	50	9.18	9.14	-50	4,520	-1.11%
2018/07/19	0	0.00	195	9.05	9.09	-195	4,508	-4.33%	大賣/鉅額交易
2018/07/17	1	9.00	0	0.00	9.01	1	4,532	0.02%
2018/07/13	2	8.97	0	0.00	8.97	2	4,552	0.04%
2018/07/12	0	0.00	10	8.92	8.94	-10	4,549	-0.22%
2018/07/11	5	8.92	1	8.93	8.97	4	4,554	0.09%
2018/07/09	0	0.00	1	8.88	8.78	-1	4,625	-0.02%
2018/07/06	11	8.75	7	8.79	8.73	4	4,603	0.09%
2018/07/05	29	9.00	0	0.00	8.79	29	4,609	0.63%
2018/07/03	0	0.00	29	9.00	8.90	-29	4,620	-0.63%
2018/07/02	2	9.10	10	9.11	9.10	-8	4,596	-0.17%
2018/06/29	0	0.00	2	9.03	9.00	-2	4,592	-0.04%
2018/06/28	3	8.82	0	0.00	8.80	3	4,563	0.07%
2018/06/27	6	9.07	5	9.12	8.98	1	4,560	0.02%
2018/06/26	55	9.17	0	9.15	9.22	55	4,471	1.23%
2018/06/25	30	9.41	10	9.48	9.33	20	4,410	0.45%
2018/06/22	44	9.50	0	0.00	9.47	44	4,403	1.00%
2018/06/21	10	9.61	0	0.00	9.55	10	4,389	0.23%
2018/06/20	11	9.69	10	9.80	9.69	1	4,411	0.02%
2018/06/19	0	0.00	1	9.76	9.78	-1	4,407	-0.02%
2018/06/15	0	0.00	3	9.87	9.76	-3	4,407	-0.07%
2018/06/14	6	9.88	15	9.88	9.89	-9	4,375	-0.21%
2018/06/13	5	9.88	0	0.00	9.79	5	4,379	0.11%
2018/06/12	30	9.83	12	9.76	9.88	18	4,309	0.42%
2018/06/08	3	9.63	5	9.60	9.60	-2	4,190	-0.05%
2018/06/07	7	9.53	2	9.61	9.66	5	4,138	0.12%
2018/06/06	4	9.43	0	0.00	9.45	4	4,193	0.10%
2018/06/05	0	0.00	1	9.40	9.42	-1	4,160	-0.02%
2018/06/04	2	9.39	8.5	9.41	9.42	-6.5	4,124	-0.16%
2018/06/01	2	9.43	5	9.46	9.49	-3	4,042	-0.07%
2018/05/31	10	9.49	11	9.45	9.49	-1	4,053	-0.02%
2018/05/30	26	9.42	25	9.44	9.42	1	4,056	0.02%
2018/05/29	2	9.70	0	0.00	9.48	2	4,162	0.05%
2018/05/28	51	9.68	0	0.00	9.75	51	4,399	1.16%
2018/05/25	0.2	9.35	6	9.35	9.38	-5.8	4,465	-0.13%
2018/05/24	1	9.37	10	9.42	9.37	-9	4,540	-0.20%
2018/05/23	0	0.00	1	9.42	9.41	-1	4,577	-0.02%
2018/05/22	0	0.00	23	9.39	9.42	-23	4,581	-0.50%
2018/05/21	2	9.22	12	9.21	9.19	-10	4,567	-0.22%
2018/05/18	27	9.14	1.5	9.20	9.17	25.5	4,578	0.56%
2018/05/17	11	9.34	6	9.44	9.29	5	4,805	0.10%
2018/05/16	11	9.53	0	0.00	9.50	11	4,906	0.22%
2018/05/15	2	9.62	15	9.64	9.62	-13	4,955	-0.26%
2018/05/14	35	9.54	22	9.97	9.61	13	5,161	0.25%
2018/05/11	10	10.30	0	0.00	10.30	10	4,930	0.20%
2018/05/10	0	0.00	0.7	10.30	10.35	-0.7	4,924	-0.01%
2018/05/07	0	0.00	12	10.55	10.40	-12	4,948	-0.24%
2018/05/04	5	10.35	0	0.00	10.35	5	4,866	0.10%
2018/05/03	2	10.40	0	0.00	10.40	2	4,871	0.04%
2018/05/02	0	0.00	2	10.35	10.30	-2	4,933	-0.04%
2018/04/30	0	0.00	15	10.34	10.30	-15	5,019	-0.30%
2018/04/27	5	10.00	11	10.04	10.05	-6	4,992	-0.12%
2018/04/26	0	0.00	42	10.20	10.05	-42	5,030	-0.83%
2018/04/25	0	0.00	20	10.05	10.05	-20	5,063	-0.39%
2018/04/24	0	0.00	25	10.15	10.10	-25	5,118	-0.49%
2018/04/23	2	10.30	40	10.35	10.20	-38	5,179	-0.73%
2018/04/18	10	10.40	0	0.00	10.35	10	5,258	0.19%
2018/04/17	0	0.00	5.8	10.44	10.35	-5.8	5,361	-0.11%
2018/04/16	0	0.00	10	10.65	10.55	-10	5,457	-0.18%
2018/04/13	2	10.60	1	10.60	10.60	1	5,521	0.02%
2018/04/11	10	10.35	15	10.45	10.35	-5	5,847	-0.09%
2018/04/09	1	10.35	0	0.00	10.35	1	6,390	0.02%
2018/04/03	4	10.40	10	10.38	10.40	-6	7,280	-0.08%
2018/04/02	0	0.00	13.4	10.44	10.40	-13.4	7,301	-0.18%
2018/03/31	0	0.00	1	10.60	10.55	-1	7,542	-0.01%
2018/03/28	0	0.00	10	10.50	10.40	-10	7,594	-0.13%
2018/03/27	50	10.51	0.9	10.35	10.45	49.1	7,597	0.65%
2018/03/26	1	10.35	0	0.00	10.35	1	7,685	0.01%
2018/03/23	3	10.38	0	0.00	10.40	3	7,683	0.04%
2018/03/22	1	10.75	0	0.00	10.70	1	7,646	0.01%
2018/03/21	0	0.00	0.1	10.75	10.80	-0.1	7,638	0.00%
2018/03/20	0	0.00	10	11.00	10.90	-10	7,639	-0.13%
2018/03/19	1	10.95	3	11.10	10.95	-2	7,698	-0.03%
2018/03/16	3	10.80	10	10.90	10.80	-7	7,677	-0.09%
2018/03/15	0	0.00	2	10.90	10.85	-2	7,682	-0.03%
2018/03/13	0	0.00	20.3	11.05	11.05	-20.3	7,792	-0.26%
2018/03/12	20	11.15	2	11.30	11.20	18	7,844	0.23%
2018/03/09	0	0.00	6	11.00	10.90	-6	7,874	-0.08%
2018/03/08	0	0.00	53	10.75	10.65	-53	7,904	-0.67%
2018/03/07	0	0.00	1	10.80	10.60	-1	8,167	-0.01%
2018/03/06	30	10.77	0	0.00	10.70	30	8,362	0.36%
2018/03/05	1	11.00	0	0.00	10.90	1	8,755	0.01%
2018/03/02	0	0.00	20	11.15	11.05	-20	8,747	-0.23%
2018/03/01	4	10.95	36	10.89	11.30	-32	8,897	-0.36%
2018/02/27	5	10.52	19	10.56	10.40	-14	8,617	-0.16%
2018/02/26	0	0.00	2	10.15	10.15	-2	8,471	-0.02%
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/22	21.3	10.22	0.7	10.15	10.15	20.7	8,455	0.24%
2018/02/21	53	10.08	1	10.20	10.15	52	8,486	0.61%
2018/02/12	28	9.80	35	9.79	9.82	-7	8,456	-0.08%
2018/02/09	165	9.62	51.5	9.76	9.80	113.5	8,411	1.35%	大買/鉅額交易
2018/02/08	46	10.28	2	10.25	10.20	44	8,147	0.54%
2018/02/07	21	10.67	80	10.63	10.55	-59	8,001	-0.74%
2018/02/06	94	10.82	33	10.83	10.60	61	7,923	0.77%
2018/02/05	0	0.00	20	11.40	11.40	-20	7,757	-0.26%
2018/02/02	4	11.55	0	0.00	11.55	4	7,902	0.05%
2018/02/01	8	11.68	12	11.75	11.65	-4	7,973	-0.05%
2018/01/31	0	0.00	2	11.55	11.60	-2	7,987	-0.03%
2018/01/30	21	11.62	0	0.00	11.60	21	7,993	0.26%
2018/01/29	1	11.65	1	11.70	11.70	0	8,041	0.00%
2018/01/25	12	11.70	0	0.00	11.70	12	8,245	0.15%
2018/01/24	0	0.00	11	11.85	11.90	-11	8,221	-0.13%
2018/01/23	26	11.63	0	0.00	11.60	26	8,132	0.32%
2018/01/22	0.1	11.75	1	11.75	11.75	-0.9	8,333	-0.01%
2018/01/19	3	11.80	5	11.85	11.80	-2	8,295	-0.02%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/17	0	0.00	14	11.90	11.90	-14	8,348	-0.17%
2018/01/16	2	11.95	0	11.90	11.95	2	8,434	0.02%
2018/01/15	11	12.00	2	12.00	12.00	9	8,478	0.11%
2018/01/12	3	11.95	0	0.00	12.00	3	8,499	0.04%
2018/01/11	2	12.15	9	12.30	11.90	-7	8,509	-0.08%
2018/01/10	12	12.09	0	0.00	12.00	12	8,512	0.14%
2018/01/09	15	12.18	0.5	12.15	12.20	14.5	8,468	0.17%
2018/01/08	12	12.21	4	12.25	12.35	8	8,440	0.09%
2018/01/05	12	12.39	11	12.39	12.30	1	8,333	0.01%
2018/01/04	10.1	12.10	6	12.10	12.15	4.1	8,213	0.05%
2018/01/03	32	12.15	15	12.26	12.15	17	8,162	0.21%
2018/01/02	28	12.22	11	12.21	12.40	17	8,047	0.21%