陽明 (2609)-元大-復北券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3447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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/05/03	24.3	50.77	9.5	51.11	50.40	14.8	36,422	0.04%
2024/05/02	39.7	51.92	51.5	51.76	51.30	-11.8	35,869	-0.03%
2024/04/30	114.8	51.94	43.2	52.26	52.20	71.6	34,907	0.21%	大買/
2024/04/29	112.2	53.78	83.8	53.92	52.90	28.4	34,260	0.08%	大買/
2024/04/26	15.3	48.91	277.6	50.00	51.80	-262.3	31,859	-0.82%	大賣/鉅額交易
2024/04/25	3	46.93	18.5	46.92	47.10	-15.5	28,881	-0.05%
2024/04/24	28	46.24	10	46.70	46.70	18	29,490	0.06%
2024/04/23	4	45.48	25	45.62	45.85	-21	30,084	-0.07%
2024/04/22	38.4	46.69	26.4	46.67	45.60	12	31,047	0.04%
2024/04/19	24.2	45.37	71.8	45.32	45.15	-47.6	31,099	-0.15%
2024/04/18	9.1	43.73	5	43.90	43.80	4.1	31,794	0.01%
2024/04/17	15	43.94	6	44.08	43.95	9	32,544	0.03%
2024/04/16	22.5	44.02	0	0.00	43.80	22.5	35,643	0.06%
2024/04/15	14.2	45.01	30.1	45.34	45.20	-15.9	38,172	-0.04%
2024/04/12	4	45.01	4.2	45.27	45.20	-0.2	39,648	0.00%
2024/04/11	13	44.97	37.2	45.13	45.00	-24.2	42,860	-0.06%
2024/04/10	29	44.69	4.3	44.56	44.40	24.7	47,471	0.05%
2024/04/09	18	45.30	4.7	45.38	44.95	13.3	49,252	0.03%
2024/04/08	14.1	44.82	10.4	44.30	45.10	3.7	51,653	0.01%
2024/04/03	6.2	43.86	8	43.82	43.80	-1.8	51,965	0.00%
2024/04/02	12	44.24	10	44.23	44.45	2	52,810	0.00%
2024/04/01	16.1	44.30	14	44.39	44.30	2.1	54,419	0.00%
2024/03/29	0	0.00	6.1	44.39	44.40	-6.1	57,040	-0.01%
2024/03/28	15	44.22	4	44.28	44.10	11	61,145	0.02%
2024/03/27	10	44.20	0	0.00	44.15	10	66,969	0.01%
2024/03/26	28.4	44.55	13	44.33	44.15	15.4	72,282	0.02%
2024/03/25	0	45.65	2	45.65	45.60	-2	74,413	0.00%
2024/03/22	25	45.14	50	45.14	45.15	-25	78,776	-0.03%
2024/03/21	26	46.05	5	46.20	45.45	21	82,392	0.03%
2024/03/20	16.4	45.10	11	44.97	44.95	5.4	82,759	0.01%
2024/03/19	11	45.51	7	45.55	45.30	4	82,606	0.00%
2024/03/18	30.3	45.13	26.3	45.14	45.15	4	82,626	0.00%
2024/03/15	35.2	46.31	50.3	46.50	46.50	-15.1	82,622	-0.02%
2024/03/14	48.5	48.07	51	47.81	47.75	-2.5	81,884	0.00%
2024/03/13	49	48.93	109.5	49.05	48.70	-60.5	81,628	-0.07%	大賣/
2024/03/12	24.7	48.65	29	48.88	48.95	-4.3	81,399	-0.01%
2024/03/11	124	48.63	26.7	48.45	48.60	97.3	81,293	0.12%	大買/
2024/03/08	25.2	47.83	88	47.73	47.55	-62.8	81,533	-0.08%
2024/03/07	30	48.07	3.4	48.24	48.00	26.6	81,653	0.03%
2024/03/06	20.8	48.28	13	48.12	48.00	7.8	81,835	0.01%
2024/03/05	59.1	49.35	60	49.06	48.60	-0.9	81,797	0.00%
2024/03/04	55.3	48.63	19.6	48.60	48.90	35.8	81,501	0.04%
2024/03/01	46	49.05	14.1	49.07	49.15	31.9	81,079	0.04%
2024/02/29	5.3	49.60	24.1	49.66	49.85	-18.8	80,766	-0.02%
2024/02/27	10.5	48.75	21	49.00	48.55	-10.5	80,194	-0.01%
2024/02/26	10	48.87	2	49.00	48.70	8	79,816	0.01%
2024/02/23	35.4	49.34	5.2	49.24	49.10	30.2	79,548	0.04%
2024/02/22	32.3	49.86	134.6	49.44	49.95	-102.3	79,046	-0.13%	大賣/鉅額交易
2024/02/21	72.9	48.83	52.6	49.06	48.35	20.3	77,991	0.03%
2024/02/20	10.9	47.90	25.2	48.09	48.15	-14.3	76,991	-0.02%
2024/02/19	34.4	46.78	9	46.88	46.90	25.4	76,623	0.03%
2024/02/16	48	46.93	5.3	47.30	46.90	42.7	76,622	0.06%
2024/02/15	24.5	45.92	17.8	46.40	46.65	6.7	76,927	0.01%
2024/02/05	9.5	47.53	12.4	47.50	47.30	-2.9	76,416	0.00%
2024/02/02	28	47.96	40	48.02	47.75	-12	76,221	-0.02%
2024/02/01	5.5	48.89	16	48.93	49.15	-10.5	75,807	-0.01%
2024/01/31	14.7	48.08	1	49.05	47.85	13.7	75,447	0.02%
2024/01/30	13	48.53	10.8	48.57	48.50	2.3	75,144	0.00%
2024/01/29	6.8	48.71	9	48.87	48.80	-2.2	75,025	0.00%
2024/01/26	30.2	49.08	17	49.04	48.90	13.2	74,848	0.02%
2024/01/25	24.5	49.32	3.5	49.60	49.25	21	74,575	0.03%
2024/01/24	9	50.12	9.1	50.22	49.80	-0.1	74,259	0.00%
2024/01/23	21.1	49.71	7.4	49.86	49.45	13.7	73,968	0.02%
2024/01/22	39.6	49.48	16	49.67	49.80	23.6	73,435	0.03%
2024/01/19	39.2	50.78	11.5	50.64	50.90	27.7	72,698	0.04%
2024/01/18	30	50.40	57.2	50.82	51.30	-27.2	72,119	-0.04%
2024/01/17	50.6	50.54	55	49.80	49.75	-4.4	71,254	-0.01%
2024/01/16	56.3	51.41	40.4	51.09	51.10	15.9	70,167	0.02%
2024/01/15	55.3	52.26	64.2	52.55	52.20	-8.9	69,052	-0.01%
2024/01/12	93.3	51.54	140.3	51.50	51.80	-47	68,101	-0.07%	大賣/
2024/01/11	31.3	49.49	32.3	49.47	49.30	-1	66,573	0.00%
2024/01/10	87.8	49.32	103.3	49.28	48.80	-15.4	65,947	-0.02%	大賣/
2024/01/09	187.6	52.07	65.2	51.96	51.70	122.4	62,747	0.20%	大買/鉅額交易
2024/01/08	120.8	56.94	76.3	57.27	56.50	44.5	59,929	0.07%	大買/
2024/01/05	261.1	57.80	218.4	58.06	58.00	42.7	58,241	0.07%	大買/大賣/
2024/01/04	232.8	57.41	297.7	56.83	57.30	-64.9	54,924	-0.12%	大買/大賣/
2024/01/03	78.3	54.00	87	54.44	54.00	-8.7	50,539	-0.02%
2024/01/02	86.4	53.99	115.4	54.08	53.00	-29	48,572	-0.06%	大賣/
2023/12/29	22.1	51.49	104.1	51.67	51.30	-82	46,003	-0.18%	大賣/
2023/12/28	81.7	52.04	103	51.91	51.90	-21.3	45,551	-0.05%	大賣/
2023/12/27	59.2	53.24	146.4	53.34	52.60	-87.2	44,588	-0.20%	大賣/
2023/12/26	231.4	52.51	107.2	52.63	52.00	124.2	43,061	0.29%	大買/大賣/鉅額交易
2023/12/25	229.2	52.65	271.5	52.73	51.80	-42.2	40,417	-0.10%	大買/大賣/
2023/12/22	367.3	56.97	294.2	56.98	57.50	73.1	36,363	0.20%	大買/大賣/
2023/12/21	121.7	52.58	287.5	53.48	55.40	-165.8	30,431	-0.54%	大買/大賣/鉅額交易
2023/12/20	118.2	49.44	82	49.76	50.40	36.2	25,050	0.14%	大買/
2023/12/19	217	49.28	179.6	49.44	49.30	37.5	22,532	0.17%	大買/大賣/
2023/12/18	50.1	46.57	237.2	46.89	47.85	-187.1	18,279	-1.02%	大賣/鉅額交易
2023/12/15	3	44.17	6.2	44.33	44.25	-3.2	14,910	-0.02%
2023/12/14	2	42.80	2	43.30	42.75	0	14,410	0.00%
2023/12/13	5	43.35	18	43.42	43.20	-13	14,666	-0.09%
2023/12/12	50	44.23	5	44.67	44.00	45	16,436	0.27%
2023/12/11	14	44.05	7	44.24	44.00	7	16,360	0.04%
2023/12/08	9	43.76	0	0.00	44.00	9	16,264	0.06%
2023/12/07	22	43.93	0	0.00	43.70	22	16,227	0.14%
2023/12/06	17	44.58	5	44.63	44.65	12	16,207	0.07%
2023/12/05	42	44.79	25	44.83	44.85	17	16,069	0.11%
2023/12/04	47	44.54	38	44.58	45.15	9	15,536	0.06%
2023/12/01	7	42.64	20	42.84	43.30	-13	14,717	-0.09%
2023/11/30	15	42.19	2	42.40	42.00	13	14,382	0.09%
2023/11/29	4	42.44	3	42.42	42.55	1	14,303	0.01%
2023/11/28	2	42.45	4	42.48	42.65	-2	14,280	-0.01%
2023/11/27	2	42.00	2	41.90	42.00	0	14,187	0.00%
2023/11/24	1	41.55	37	41.47	41.75	-36	14,230	-0.25%
2023/11/22	1	41.61	8	41.65	41.55	-7	14,285	-0.05%
2023/11/21	1.1	41.90	0	0.00	41.90	1.1	14,315	0.01%
2023/11/20	1	41.65	5	42.00	42.00	-4	14,564	-0.03%
2023/11/17	1	41.80	1	41.85	41.80	0	14,695	0.00%
2023/11/16	0	42.00	0	0.00	42.15	0	14,689	0.00%
2023/11/15	4	41.48	13.1	41.98	42.10	-9.1	14,752	-0.06%
2023/11/14	18	42.09	3,219.3	41.99	41.50	-3,201.3	15,292	-20.93%	大賣/鉅額交易
2023/11/13	0	41.45	0	0.00	41.45	0	15,000	0.00%
2023/11/10	5	41.49	12.7	41.41	41.30	-7.7	15,307	-0.05%
2023/11/09	5	41.94	9	41.97	41.85	-4	15,399	-0.03%
2023/11/08	10.1	41.99	1	42.40	41.90	9.1	15,698	0.06%
2023/11/07	0	42.20	4	42.18	42.25	-4	15,767	-0.03%
2023/11/06	15	42.07	5	42.26	42.30	10	15,975	0.06%
2023/11/03	1	43.25	1	43.20	43.25	0	15,983	0.00%
2023/11/02	0	0.00	3	42.53	42.65	-3	16,076	-0.02%
2023/11/01	1	42.30	1	42.10	42.10	0	16,408	0.00%
2023/10/31	2	42.50	3	42.95	42.10	-1	16,745	-0.01%
2023/10/30	2	43.00	3	42.90	43.25	-1	16,865	-0.01%
2023/10/27	1	42.50	16.2	42.86	43.00	-15.2	16,907	-0.09%
2023/10/26	2	42.40	7	42.41	42.45	-5	17,389	-0.03%
2023/10/25	2	42.30	0	0.00	42.30	2	17,925	0.01%
2023/10/24	1	41.80	8.2	42.10	42.20	-7.2	18,272	-0.04%
2023/10/23	5	42.00	4	42.33	41.95	1	18,667	0.01%
2023/10/20	5	41.92	4	42.25	42.35	1	18,868	0.01%
2023/10/19	2	42.80	4	42.68	42.70	-2	19,136	-0.01%
2023/10/18	8	42.15	7	42.29	42.30	1	19,637	0.01%
2023/10/17	3	42.20	0	0.00	42.25	3	20,006	0.01%
2023/10/16	4	41.86	5	42.16	42.40	-1	20,676	0.00%
2023/10/13	11	42.68	8	42.80	42.55	3	21,410	0.01%
2023/10/12	0	0.00	1	42.45	43.10	-1	21,726	0.00%
2023/10/11	49.2	42.88	55	42.65	42.55	-5.8	22,300	-0.03%
2023/10/05	1.1	44.93	5	45.20	44.90	-3.9	24,382	-0.02%
2023/10/04	1.2	44.35	17	44.44	44.55	-15.8	24,984	-0.06%
2023/10/03	40	44.18	0	0.00	44.10	40	25,836	0.15%
2023/10/02	23.1	44.50	4.2	44.64	44.45	18.9	26,366	0.07%
2023/09/28	2	45.50	12	45.37	45.45	-10	27,236	-0.04%
2023/09/27	5	46.09	6	46.05	45.90	-1	30,489	0.00%
2023/09/26	8	45.68	7	45.97	45.95	1	33,006	0.00%
2023/09/25	0.2	45.75	5	45.71	45.95	-4.8	37,459	-0.01%
2023/09/22	1	45.75	1	45.70	45.80	0	39,241	0.00%
2023/09/21	7	45.51	2	45.65	45.60	5	39,654	0.01%
2023/09/20	65	46.49	11	46.64	46.30	54	39,877	0.14%
2023/09/19	2.1	45.61	2	45.80	45.85	0.1	39,695	0.00%
2023/09/18	17.3	45.65	11	45.80	45.50	6.3	39,773	0.02%
2023/09/15	50	46.37	134.7	45.76	46.45	-84.7	39,977	-0.21%	大賣/
2023/09/14	5	44.25	23.5	44.40	44.60	-18.5	38,125	-0.05%
2023/09/13	11	43.18	1	43.00	43.30	10	38,034	0.03%
2023/09/12	1.2	43.06	12	42.96	43.10	-10.8	38,359	-0.03%
2023/09/11	8	42.66	12	42.75	42.50	-4	38,623	-0.01%
2023/09/08	1	42.80	0	0.00	42.65	1	38,922	0.00%
2023/09/07	2	42.58	1	42.75	42.50	1	39,057	0.00%
2023/09/06	4.1	42.74	0	0.00	42.60	4.1	39,193	0.01%
2023/09/05	2	42.95	5	43.24	43.30	-3	39,357	-0.01%
2023/09/04	0	0.00	3.5	42.78	42.90	-3.5	39,782	-0.01%
2023/09/01	25.1	42.20	0	0.00	42.10	25.1	39,716	0.06%
2023/08/31	1	42.55	3.5	42.52	42.25	-2.5	39,828	-0.01%
2023/08/30	17	42.26	4	42.60	42.25	13	39,936	0.03%
2023/08/29	5	42.45	1	42.45	42.50	4	40,016	0.01%
2023/08/28	4	41.83	3	42.10	42.00	1	40,157	0.00%
2023/08/25	2	42.08	9	42.08	42.05	-7	40,320	-0.02%
2023/08/24	45	42.09	1	42.50	41.95	44	40,373	0.11%
2023/08/23	6.7	43.18	1	43.80	42.95	5.7	40,250	0.01%
2023/08/22	10	43.17	15	43.15	43.30	-5	40,211	-0.01%
2023/08/21	10.2	43.28	4	43.15	43.10	6.2	40,225	0.02%
2023/08/18	22.2	43.95	39.1	44.44	43.90	-16.9	40,110	-0.04%
2023/08/17	24	42.22	18	41.84	42.55	6	39,468	0.02%
2023/08/16	33.2	42.41	6	42.17	42.05	27.2	39,345	0.07%
2023/08/15	20.2	43.79	13	43.60	43.60	7.2	39,023	0.02%
2023/08/14	48.3	44.06	23.1	44.04	44.05	25.2	38,934	0.06%
2023/08/11	4.2	45.15	13.7	45.35	45.30	-9.5	38,727	-0.02%
2023/08/10	11.1	45.48	5.4	45.44	45.50	5.7	38,714	0.01%
2023/08/09	10.2	46.29	3	46.40	46.00	7.2	38,759	0.02%
2023/08/08	2.1	46.43	6.1	46.40	46.40	-4	38,698	-0.01%
2023/08/07	20.5	46.07	12.1	46.11	46.40	8.4	38,780	0.02%
2023/08/04	25	46.77	5.2	47.09	47.15	19.8	38,682	0.05%
2023/08/02	0.3	46.43	0	0.00	46.45	0.3	38,518	0.00%
2023/08/01	7	46.79	3.3	47.00	46.80	3.7	38,578	0.01%
2023/07/31	35.1	47.18	12	47.18	46.50	23.1	38,652	0.06%
2023/07/28	22.1	47.73	28.1	47.73	47.75	-6	38,349	-0.02%
2023/07/27	24	47.10	28	47.24	46.90	-4	38,170	-0.01%
2023/07/26	7	46.66	17.3	46.85	46.90	-10.3	38,213	-0.03%
2023/07/25	12.1	45.69	6	45.85	45.60	6.1	38,023	0.02%
2023/07/24	15	46.00	4	45.70	45.75	11	38,172	0.03%
2023/07/21	30.5	47.83	18	47.53	47.35	12.5	38,225	0.03%
2023/07/20	33	47.48	2,042.5	47.59	48.40	-2,009.5	37,923	-5.30%	大賣/鉅額交易
2023/07/19	16	47.05	672	46.89	46.80	-656	37,424	-1.75%	大賣/鉅額交易
2023/07/18	37.2	46.34	430.4	46.78	46.30	-393.3	37,107	-1.06%	大賣/鉅額交易
2023/07/17	8.1	44.95	5	45.13	45.05	3.1	36,551	0.01%
2023/07/14	67.1	44.94	8.2	45.06	44.60	58.9	36,353	0.16%
2023/07/13	66.4	44.79	29.5	44.67	44.00	36.9	36,109	0.10%
2023/07/12	47.4	46.88	88.2	47.07	46.25	-40.8	35,144	-0.12%
2023/07/11	41.2	48.60	9	48.49	48.40	32.2	34,359	0.09%
2023/07/10	58	49.39	8.8	49.55	48.85	49.1	33,858	0.15%
2023/07/07	233.2	50.88	11	50.58	50.60	222.2	33,170	0.67%	大買/鉅額交易
2023/07/06	31.6	51.24	45.3	51.28	51.00	-13.7	32,733	-0.04%
2023/07/05	163.7	52.10	265.2	51.81	51.70	-101.5	32,089	-0.32%	大買/大賣/鉅額交易
2023/07/04	132.3	54.14	124.2	54.17	54.20	8.1	29,285	0.03%	大買/大賣/
2023/07/03	183.6	68.31	245.3	68.25	69.30	-61.6	26,890	-0.23%	大買/大賣/
2023/06/30	73.2	62.34	94.1	62.52	63.00	-20.9	22,631	-0.09%
2023/06/29	42.2	60.10	61	60.07	60.10	-18.8	20,969	-0.09%
2023/06/28	25.6	60.71	14	60.68	60.70	11.6	20,607	0.06%
2023/06/27	17.1	61.47	12.1	61.43	61.10	5	20,361	0.02%
2023/06/26	17.9	61.58	18	61.38	61.10	-0.1	20,295	0.00%
2023/06/21	26.1	61.82	12.2	61.70	61.50	13.9	20,189	0.07%
2023/06/20	9.1	63.38	24.9	63.40	63.20	-15.8	19,866	-0.08%
2023/06/19	59.5	64.21	52	63.78	63.50	7.5	19,802	0.04%
2023/06/16	29.1	64.65	55.1	64.64	64.80	-26	19,725	-0.13%
2023/06/15	12	63.91	56	63.94	64.10	-44	19,599	-0.22%
2023/06/14	17	63.89	41.6	64.11	64.30	-24.6	19,652	-0.13%
2023/06/13	12.1	63.11	7.1	62.99	63.20	5	20,100	0.02%
2023/06/12	10	62.40	9	62.49	63.00	1	21,149	0.00%
2023/06/09	10	62.69	2	62.60	62.90	8	22,330	0.04%
2023/06/08	11.3	62.38	23.1	62.78	62.60	-11.8	23,461	-0.05%
2023/06/07	5	61.58	2	61.65	61.70	3	26,858	0.01%
2023/06/06	18	61.59	9	61.60	61.70	9	27,226	0.03%
2023/06/05	12	61.13	3	61.00	60.90	9	27,587	0.03%
2023/06/02	16.2	61.50	16	61.48	61.50	0.2	27,811	0.00%
2023/06/01	11	60.83	9	61.11	61.40	2	28,459	0.01%
2023/05/31	6	60.98	7	61.49	60.80	-1	29,434	0.00%
2023/05/30	6.5	61.55	0	0.00	61.30	6.5	29,898	0.02%
2023/05/29	16.1	61.85	35	62.10	62.00	-18.9	30,085	-0.06%
2023/05/26	7	61.29	17	61.29	61.30	-10	30,598	-0.03%
2023/05/25	5	61.42	9	61.37	61.10	-4	31,159	-0.01%
2023/05/24	19	61.88	15	61.93	61.90	4	31,696	0.01%
2023/05/23	28.1	61.83	6.1	61.87	61.70	22.1	32,291	0.07%
2023/05/22	20	61.89	16.2	62.00	62.10	3.8	32,291	0.01%
2023/05/19	3	61.13	5	61.22	61.30	-2	32,218	-0.01%
2023/05/18	7	61.46	19	61.40	61.30	-12	32,251	-0.04%
2023/05/17	2	61.20	7	61.49	61.20	-5	32,327	-0.02%
2023/05/16	6.1	61.08	9	61.17	60.90	-2.9	32,444	-0.01%
2023/05/15	5.2	59.95	34.1	59.98	61.20	-28.9	32,668	-0.09%
2023/05/12	6.1	60.42	1	60.30	60.20	5.1	32,769	0.02%
2023/05/11	31.3	60.64	4	60.55	60.10	27.3	32,791	0.08%
2023/05/10	5.2	60.84	13.7	60.98	61.60	-8.5	32,647	-0.03%
2023/05/09	18	60.47	8.1	60.43	60.30	9.9	32,509	0.03%
2023/05/08	15.1	60.66	7	60.61	60.50	8.1	32,727	0.02%
2023/05/05	12	61.10	3.2	61.18	61.20	8.8	33,125	0.03%
2023/05/04	9	60.87	12	60.82	60.80	-3	33,362	-0.01%
2023/05/03	42.4	60.88	6.5	60.93	60.70	35.9	33,379	0.11%
2023/05/02	25.1	61.68	0	0.00	61.90	25.1	33,340	0.08%
2023/04/28	24	62.99	3.7	63.01	63.10	20.3	33,450	0.06%
2023/04/27	13	61.77	8.1	61.86	61.70	4.9	33,449	0.01%
2023/04/26	18.2	62.71	7.3	62.76	62.40	10.9	33,449	0.03%
2023/04/25	9.2	64.46	3	64.37	63.70	6.2	33,282	0.02%
2023/04/24	9	64.77	7.4	64.88	64.70	1.7	33,348	0.00%
2023/04/21	11	65.24	16.1	65.44	64.90	-5.1	33,497	-0.02%
2023/04/20	10	66.70	11	66.71	66.40	-1	33,407	0.00%
2023/04/19	10	65.91	5	66.12	66.00	5	33,575	0.01%
2023/04/18	9	67.17	13.2	66.77	66.40	-4.2	33,590	-0.01%
2023/04/17	12	67.66	13.1	67.64	67.70	-1.1	33,504	0.00%
2023/04/14	25.1	66.58	18.2	66.90	66.80	6.8	33,500	0.02%
2023/04/13	9	66.19	23	66.29	66.30	-14	33,627	-0.04%
2023/04/12	9.2	66.27	7.3	66.21	66.40	1.9	33,872	0.01%
2023/04/11	5	66.08	6	65.83	65.60	-1	33,885	0.00%
2023/04/10	23.6	66.07	24	66.13	65.70	-0.4	34,120	0.00%
2023/04/07	15.2	65.67	12	65.39	65.60	3.2	34,136	0.01%
2023/04/06	17	64.51	1.4	64.64	64.00	15.6	34,381	0.05%
2023/03/31	14.2	64.01	9.1	64.12	64.30	5.1	34,969	0.01%
2023/03/30	3	63.47	0.5	63.60	63.30	2.5	37,128	0.01%
2023/03/29	19.4	64.06	0	0.00	63.50	19.4	38,375	0.05%
2023/03/28	6.6	64.38	3.2	64.42	64.00	3.4	39,630	0.01%
2023/03/27	11.1	63.97	1	64.50	64.20	10.1	41,065	0.02%
2023/03/24	9.2	64.22	5	64.10	64.20	4.2	43,592	0.01%
2023/03/23	11.1	64.28	0	0.00	64.10	11.1	43,772	0.03%
2023/03/22	2	65.30	28	65.58	65.30	-26	43,827	-0.06%
2023/03/21	7	65.76	21.2	65.32	65.10	-14.2	44,274	-0.03%
2023/03/20	14.2	65.90	22.2	65.87	65.80	-8	44,251	-0.02%
2023/03/17	17	65.30	6.1	65.15	65.40	10.9	44,367	0.02%
2023/03/16	39.7	65.07	283	65.10	64.70	-243.3	44,186	-0.55%	大賣/鉅額交易
2023/03/15	63.5	68.11	33.6	67.11	66.50	29.9	43,768	0.07%
2023/03/14	35.7	67.73	10.3	67.66	67.50	25.4	43,133	0.06%
2023/03/13	38.5	69.18	68.5	69.17	69.10	-30	42,354	-0.07%
2023/03/10	162	69.21	130.1	68.99	68.70	31.8	41,250	0.08%	大買/大賣/
2023/03/09	11.2	66.89	5.2	66.97	67.00	6	38,207	0.02%
2023/03/08	19.2	66.42	7.1	66.19	66.30	12	38,303	0.03%
2023/03/07	9.4	67.23	10.5	67.24	67.40	-1.1	38,327	0.00%
2023/03/06	36.2	67.32	53.2	67.56	67.50	-17	38,351	-0.04%
2023/03/03	26	65.88	28	66.26	67.10	-2	38,223	-0.01%
2023/03/02	14.4	64.98	26.1	65.47	65.60	-11.7	37,646	-0.03%
2023/03/01	5	63.58	0	0.00	63.80	5	37,249	0.01%
2023/02/24	20	64.43	33.1	64.52	64.60	-13	37,154	-0.04%
2023/02/23	29.1	64.18	64	64.16	64.30	-34.9	36,786	-0.09%
2023/02/22	31	62.77	33	62.81	62.60	-2	36,541	-0.01%
2023/02/21	13.3	62.40	22.3	62.28	62.80	-9.1	36,156	-0.03%
2023/02/20	4.1	60.13	19	60.03	60.50	-14.9	36,047	-0.04%
2023/02/17	9	59.78	2	59.85	59.80	7	36,564	0.02%
2023/02/16	2.1	60.11	2	60.25	60.30	0.1	37,101	0.00%
2023/02/15	10	60.01	26.1	60.04	60.00	-16.1	38,017	-0.04%
2023/02/14	6	60.42	7.1	60.08	60.70	-1.1	38,376	0.00%
2023/02/13	14.1	59.17	11.3	59.13	59.00	2.8	38,820	0.01%
2023/02/10	19	60.82	0	0.00	60.60	19	39,575	0.05%
2023/02/09	14	61.79	9	61.94	61.70	5	39,863	0.01%
2023/02/08	1	61.90	5	61.90	61.80	-4	40,532	-0.01%
2023/02/07	3.4	61.80	4	61.83	61.70	-0.6	40,938	0.00%
2023/02/06	12.4	61.96	6	61.98	61.70	6.4	41,610	0.02%
2023/02/03	15.2	64.16	29	63.94	63.60	-13.8	41,807	-0.03%
2023/02/02	31.3	63.29	19.7	63.28	63.50	11.6	41,682	0.03%
2023/02/01	5	62.48	1	62.90	62.40	4	41,946	0.01%
2023/01/31	5.5	62.01	14	62.34	62.50	-8.5	42,304	-0.02%
2023/01/30	13	61.52	34	61.42	61.30	-21	42,519	-0.05%
2023/01/17	13	61.97	2	61.95	62.00	11	42,507	0.03%
2023/01/16	12.1	61.14	8	61.08	61.10	4.1	42,923	0.01%
2023/01/13	11	61.99	4	61.85	61.90	7	42,948	0.02%
2023/01/12	7.1	62.47	37.7	62.14	62.00	-30.6	43,652	-0.07%
2023/01/11	5.7	63.65	10	63.72	63.20	-4.3	43,990	-0.01%
2023/01/10	19	63.29	9	63.12	62.90	10	44,451	0.02%
2023/01/09	7	63.09	1	63.00	63.30	6	45,826	0.01%
2023/01/06	10	63.74	5	63.56	63.60	5	46,392	0.01%
2023/01/05	18.1	63.90	1	64.30	63.70	17.1	46,811	0.04%
2023/01/04	8	63.94	15	63.66	63.50	-7	47,306	-0.01%
2023/01/03	8	65.20	18.3	64.77	64.60	-10.3	47,512	-0.02%
2022/12/30	12.2	65.74	6.1	65.65	65.50	6.1	47,447	0.01%
2022/12/29	4.5	64.40	15	64.06	64.80	-10.5	47,766	-0.02%
2022/12/28	7.1	64.61	104	64.61	63.90	-97	48,395	-0.20%	大賣/
2022/12/27	11.5	65.57	37	65.74	65.10	-25.5	48,879	-0.05%
2022/12/26	48.4	66.02	17	65.50	65.00	31.4	49,611	0.06%
2022/12/23	39.1	67.12	16.3	67.12	67.30	22.8	49,849	0.05%
2022/12/22	24.1	67.87	86.3	67.71	68.00	-62.1	49,962	-0.12%
2022/12/21	14	65.51	33.3	65.77	65.70	-19.3	48,536	-0.04%
2022/12/20	51.6	65.34	48.1	64.73	63.90	3.5	48,045	0.01%
2022/12/19	19.5	65.43	6.1	64.96	64.30	13.4	48,056	0.03%
2022/12/16	85	65.69	96.1	65.05	65.30	-11.1	47,130	-0.02%
2022/12/15	9	62.68	14	62.72	62.80	-5	45,315	-0.01%
2022/12/14	21	62.11	3	62.00	62.00	18	46,068	0.04%
2022/12/13	5	62.82	8	63.55	63.20	-3	46,340	-0.01%
2022/12/12	15	61.91	32	62.12	61.80	-17	46,966	-0.04%
2022/12/09	2.1	62.40	9	62.52	62.80	-6.9	47,494	-0.01%
2022/12/08	6	60.62	20	60.93	61.00	-14	47,928	-0.03%
2022/12/07	37.3	61.14	1	61.60	60.90	36.3	48,316	0.08%
2022/12/06	34	62.50	62	62.16	61.70	-28	48,303	-0.06%
2022/12/05	25.1	64.14	6.5	64.02	63.80	18.6	48,689	0.04%
2022/12/02	13	64.82	3.2	65.10	64.80	9.9	49,137	0.02%
2022/12/01	64.1	66.86	24.2	66.20	65.40	39.9	49,641	0.08%
2022/11/30	15.2	65.87	22	65.83	66.10	-6.9	49,206	-0.01%
2022/11/29	22.2	64.78	37.1	64.53	65.10	-14.9	49,503	-0.03%
2022/11/28	20	63.70	8.3	63.86	63.50	11.7	50,617	0.02%
2022/11/25	38	65.59	32	65.56	64.90	6	50,539	0.01%
2022/11/24	7.3	63.11	65	63.52	64.60	-57.7	50,633	-0.11%
2022/11/23	4	62.63	123	62.22	62.50	-119	50,427	-0.24%	大賣/鉅額交易
2022/11/22	1	61.50	7	62.04	61.70	-6	50,768	-0.01%
2022/11/21	131.1	61.65	15	62.41	61.40	116	50,760	0.23%	大買/鉅額交易
2022/11/18	33	63.89	6.7	63.55	63.00	26.3	50,662	0.05%
2022/11/17	14	64.69	18.3	64.78	64.80	-4.3	50,562	-0.01%
2022/11/16	20.1	64.87	6	65.02	64.60	14.1	50,600	0.03%
2022/11/15	27.1	65.22	14.5	66.20	65.30	12.6	50,611	0.02%
2022/11/14	18	65.76	9	66.08	66.20	9	50,242	0.02%
2022/11/11	17.2	65.11	34	65.80	65.20	-16.8	49,814	-0.03%
2022/11/10	20.1	64.37	10.1	64.53	64.30	10	49,247	0.02%
2022/11/09	25	63.73	50	64.22	64.50	-25	49,377	-0.05%
2022/11/08	18.3	63.89	28	63.88	63.40	-9.8	49,893	-0.02%
2022/11/07	4	62.35	30	62.30	62.30	-26	49,150	-0.05%
2022/11/04	8	60.79	13	60.97	61.20	-5	48,969	-0.01%
2022/11/03	5	58.22	12	59.90	60.20	-7	48,969	-0.01%
2022/11/02	22	60.51	30	60.98	59.80	-8	49,333	-0.02%
2022/11/01	12.3	59.46	32	59.72	59.10	-19.7	49,288	-0.04%
2022/10/31	31	60.16	16	60.48	60.20	15	49,669	0.03%
2022/10/28	37	61.47	15.8	60.78	60.60	21.2	49,591	0.04%
2022/10/27	26	61.57	42	62.37	63.20	-16	49,294	-0.03%
2022/10/26	8	60.26	7	61.46	61.90	1	49,355	0.00%
2022/10/25	28	62.02	5.1	62.14	61.50	23	49,192	0.05%
2022/10/24	26	62.82	28	63.39	62.10	-2	49,952	0.00%
2022/10/21	11	61.54	6	61.67	61.00	5	49,859	0.01%
2022/10/20	69.1	59.73	49	60.21	61.80	20.1	49,937	0.04%
2022/10/19	16	63.00	38.1	63.33	63.00	-22.1	49,334	-0.04%
2022/10/18	22	61.73	29.2	62.13	61.90	-7.2	49,242	-0.01%
2022/10/17	66	58.63	52	59.00	60.00	14	49,301	0.03%
2022/10/14	6	62.70	29.2	62.94	62.80	-23.2	48,372	-0.05%
2022/10/13	66	60.55	10	60.82	59.30	56	48,140	0.12%
2022/10/12	81.3	61.62	42	62.19	61.60	39.3	48,515	0.08%
2022/10/11	35.1	63.86	27	63.96	63.70	8.1	48,132	0.02%
2022/10/07	14	65.30	16	65.11	65.10	-2	48,274	0.00%
2022/10/06	11	63.27	13	64.57	65.00	-2	48,762	0.00%
2022/10/05	10	64.88	17	65.15	64.70	-7	48,742	-0.01%
2022/10/04	25.9	64.38	24.1	63.87	63.80	1.8	48,954	0.00%
2022/10/03	12	63.09	28	63.47	63.50	-16	48,972	-0.03%
2022/09/30	11	59.15	44.2	59.52	61.50	-33.2	49,276	-0.07%
2022/09/29	42.1	60.59	11	61.19	59.90	31.1	49,257	0.06%
2022/09/28	32.1	61.35	45.9	60.78	60.30	-13.8	49,185	-0.03%
2022/09/27	51	62.93	63.2	63.29	63.80	-12.2	49,868	-0.02%
2022/09/26	82.2	63.37	76.1	62.90	61.60	6.1	50,080	0.01%
2022/09/23	84.1	68.09	34.1	67.90	67.40	50	50,087	0.10%
2022/09/22	79.9	66.98	42	67.20	66.50	37.9	50,980	0.07%
2022/09/21	45	68.54	78.1	68.82	68.90	-33.1	52,291	-0.06%
2022/09/20	28	68.86	7	69.49	68.50	21	53,657	0.04%
2022/09/19	62	69.36	56	69.41	68.00	6	54,545	0.01%
2022/09/16	9	71.48	27	72.39	73.50	-18	55,737	-0.03%
2022/09/15	43.3	73.01	16.1	73.17	72.60	27.2	57,078	0.05%
2022/09/14	10	70.67	13	70.02	71.80	-3	58,063	-0.01%
2022/09/13	14.2	71.16	25.1	71.41	71.10	-11	58,936	-0.02%
2022/09/12	46	70.86	26.5	70.97	71.00	19.5	60,447	0.03%
2022/09/08	35.7	68.04	32.7	68.10	67.80	3	60,618	0.00%
2022/09/07	22.6	69.19	10	69.36	69.60	12.6	60,925	0.02%
2022/09/06	8.4	71.12	9	71.47	70.60	-0.6	60,618	0.00%
2022/09/05	22.1	71.02	42	70.70	70.80	-19.9	60,842	-0.03%
2022/09/02	76.5	73.36	61.5	73.13	71.10	15	60,915	0.02%
2022/09/01	5.1	77.24	18.5	77.35	76.80	-13.4	59,901	-0.02%
2022/08/31	13.6	77.56	1,513.7	78.73	78.90	-1,500.1	60,664	-2.47%	大賣/鉅額交易
2022/08/30	9	79.00	15.2	78.99	78.90	-6.2	61,022	-0.01%
2022/08/29	18.2	78.81	10.1	78.90	79.60	8.1	60,912	0.01%
2022/08/26	12.2	83.69	21.2	83.86	83.40	-9	60,860	-0.01%
2022/08/25	2.2	83.09	6.2	83.28	83.40	-4	60,824	-0.01%
2022/08/24	6.2	82.52	3	82.63	82.10	3.2	61,032	0.01%
2022/08/23	5.1	83.16	15.2	83.23	83.00	-10.1	61,445	-0.02%
2022/08/22	27.3	83.81	21	84.14	83.60	6.3	61,908	0.01%
2022/08/19	25	86.40	6.1	86.72	86.40	18.9	62,006	0.03%
2022/08/18	5.2	86.51	4	86.75	86.50	1.2	62,392	0.00%
2022/08/17	6.1	86.91	5.2	86.90	86.40	0.9	62,883	0.00%
2022/08/16	42.9	86.41	30.1	86.00	86.00	12.9	63,549	0.02%
2022/08/15	70.5	87.89	22	88.05	87.50	48.5	65,024	0.07%
2022/08/12	16	91.18	43.2	91.02	91.10	-27.2	64,330	-0.04%
2022/08/11	26.1	92.10	28.7	91.54	91.00	-2.6	64,799	0.00%
2022/08/10	60.2	92.64	44	92.26	91.10	16.2	64,739	0.03%
2022/08/09	35.5	92.31	33.6	92.13	93.30	2	64,922	0.00%
2022/08/08	33	89.65	47.4	90.91	91.10	-14.3	65,189	-0.02%
2022/08/05	10	89.66	50.7	89.87	90.50	-40.7	64,822	-0.06%
2022/08/04	18.4	86.36	11	87.15	87.50	7.4	64,639	0.01%
2022/08/03	14.6	87.50	7.1	87.33	87.00	7.5	64,774	0.01%
2022/08/02	40.5	87.53	52	87.37	87.50	-11.5	65,237	-0.02%
2022/08/01	23.2	89.60	11.6	89.95	90.00	11.6	65,706	0.02%
2022/07/29	55.3	89.37	48	89.38	89.60	7.3	66,156	0.01%
2022/07/28	18.1	87.01	8	86.55	86.50	10.1	66,003	0.02%
2022/07/27	9.1	87.47	19	87.84	88.20	-10	66,676	-0.01%
2022/07/26	11.4	85.85	25.1	86.77	86.70	-13.8	66,726	-0.02%
2022/07/25	21.2	86.76	11	87.27	86.90	10.2	67,735	0.02%
2022/07/22	9	89.24	35	89.25	89.50	-26	67,498	-0.04%
2022/07/21	8.2	87.89	26.2	88.05	88.30	-18	67,386	-0.03%
2022/07/20	74.1	88.12	14	87.66	86.60	60.1	67,091	0.09%
2022/07/19	30	87.30	57	87.46	87.80	-27	67,290	-0.04%
2022/07/18	18.1	86.02	34	86.67	85.60	-16	67,138	-0.02%
2022/07/15	59.1	86.13	59	85.87	86.00	0.1	67,442	0.00%
2022/07/14	17.2	86.11	47.1	86.44	87.50	-29.9	67,226	-0.04%
2022/07/13	35	84.83	67.3	85.38	83.90	-32.3	66,766	-0.05%
2022/07/12	47.6	83.45	31	82.22	82.10	16.6	66,490	0.02%
2022/07/11	41	87.39	46	87.62	88.20	-5	65,798	-0.01%
2022/07/08	32.2	86.43	39	86.16	86.50	-6.8	65,521	-0.01%
2022/07/07	17.2	81.44	47	81.23	83.20	-29.8	64,780	-0.05%
2022/07/06	32.4	81.65	56.2	81.13	80.30	-23.8	64,637	-0.04%
2022/07/05	89.1	80.32	1,595	78.65	82.10	-1,505.9	64,396	-2.34%	大賣/鉅額交易
2022/07/04	126.3	78.39	2,164	77.08	78.20	-2,037.7	63,460	-3.21%	大買/大賣/鉅額交易
2022/07/01	119.1	81.27	92	80.48	77.80	27.1	63,137	0.04%	大買/
2022/06/30	151.2	83.16	210	82.51	82.30	-58.8	62,173	-0.09%	大買/大賣/
2022/06/29	267.7	87.81	307.1	86.67	85.50	-39.4	61,324	-0.06%	大買/大賣/
2022/06/28	271.6	89.49	106.5	89.76	91.70	165.1	59,592	0.28%	大買/大賣/鉅額交易
2022/06/27	330.1	85.54	79.3	86.01	86.10	250.8	57,684	0.43%	大買/鉅額交易
2022/06/24	730.9	98.72	89.3	99.99	98.30	641.7	56,688	1.13%	大買/鉅額交易
2022/06/23	1,628.8	99.70	83	98.08	96.20	1,545.8	55,115	2.80%	大買/鉅額交易
2022/06/22	104	103.51	127	104.00	101.00	-23	54,660	-0.04%	大買/大賣/
2022/06/21	48	109.85	230	109.01	109.50	-182	53,484	-0.34%	大賣/鉅額交易
2022/06/20	64.8	112.55	270.5	109.45	111.50	-205.7	52,638	-0.39%	大賣/鉅額交易
2022/06/17	2,037.3	117.75	23.2	117.97	119.50	2,014.1	51,241	3.93%	大買/鉅額交易
2022/06/16	61.4	120.35	52.4	118.44	117.00	9	51,178	0.02%
2022/06/15	20.1	123.28	12.2	122.96	122.00	7.9	51,700	0.02%
2022/06/14	24.2	121.23	19	121.82	123.50	5.2	54,011	0.01%
2022/06/13	59.4	121.85	7	121.71	120.50	52.4	58,139	0.09%
2022/06/10	12.2	125.38	25.2	125.04	126.00	-13	62,125	-0.02%
2022/06/09	88.1	126.63	34	126.82	126.50	54.1	64,603	0.08%
2022/06/08	36.3	129.19	36.2	129.62	130.00	0.1	64,840	0.00%
2022/06/07	1	127.00	6.1	127.16	127.00	-5.1	65,936	-0.01%
2022/06/06	34.1	127.73	36	127.44	126.50	-1.9	68,012	0.00%
2022/06/02	7.1	126.14	9	126.50	126.50	-1.9	70,608	0.00%
2022/06/01	17.5	125.59	25.2	126.14	126.00	-7.7	74,008	-0.01%
2022/05/31	66.2	124.80	32	124.64	124.50	34.2	78,382	0.04%
2022/05/30	1,035	127.01	7	127.79	127.00	1,028	79,315	1.30%	大買/鉅額交易
2022/05/27	14	127.32	80	126.89	128.00	-66	79,731	-0.08%
2022/05/26	12	126.63	77.3	127.20	125.50	-65.3	80,643	-0.08%
2022/05/25	50.5	126.49	20.7	126.46	127.00	29.8	81,062	0.04%
2022/05/24	42	127.01	96	126.15	125.00	-54	81,523	-0.07%
2022/05/23	109.4	125.93	61	125.38	127.00	48.4	81,311	0.06%	大買/
2022/05/20	38.3	117.55	7	117.43	117.50	31.3	80,820	0.04%
2022/05/19	40.1	113.20	120.4	112.66	115.00	-80.2	81,893	-0.10%	大賣/
2022/05/18	13.3	117.66	3	117.33	117.50	10.3	82,686	0.01%
2022/05/17	1,031.9	117.01	42	117.54	116.50	989.9	82,835	1.20%	大買/鉅額交易
2022/05/16	1,089	119.07	87	119.07	119.00	1,002	82,318	1.22%	大買/鉅額交易
2022/05/13	7.3	123.57	21.5	123.42	123.50	-14.2	81,633	-0.02%
2022/05/12	26.2	121.67	159.2	122.10	121.00	-133	82,357	-0.16%	大賣/鉅額交易
2022/05/11	639	125.12	19	125.34	124.00	620	82,420	0.75%	大買/鉅額交易
2022/05/10	1,515.3	126.16	21	126.17	127.50	1,494.3	82,463	1.81%	大買/鉅額交易
2022/05/09	36.4	127.42	92	126.76	126.00	-55.6	82,564	-0.07%
2022/05/06	58.4	128.76	67	128.69	130.50	-8.6	83,956	-0.01%
2022/05/05	33	130.50	51.2	130.41	130.00	-18.2	84,000	-0.02%
2022/05/04	38.5	129.98	59	129.97	130.00	-20.5	83,662	-0.02%
2022/05/03	41.4	125.70	12	126.21	126.50	29.4	83,182	0.04%
2022/04/29	37	125.14	150.6	124.04	126.00	-113.6	83,396	-0.14%	大賣/鉅額交易
2022/04/28	15	121.10	16	121.88	120.50	-1	83,043	0.00%
2022/04/27	113	120.44	30.1	120.47	121.00	82.9	83,084	0.10%	大買/
2022/04/26	40.2	121.56	18	121.56	121.00	22.2	83,162	0.03%
2022/04/25	51	122.09	4	121.75	121.50	47	83,168	0.06%
2022/04/22	37.3	125.62	49	126.28	126.50	-11.7	82,614	-0.01%
2022/04/21	29	125.29	16.5	125.70	125.00	12.5	82,619	0.02%
2022/04/20	14	123.54	18.3	123.74	123.50	-4.3	82,611	-0.01%
2022/04/19	6	123.16	50	123.48	123.00	-44.1	82,899	-0.05%
2022/04/18	32.2	121.33	1	121.00	121.00	31.2	83,044	0.04%
2022/04/15	12.6	123.05	26	123.37	124.00	-13.4	83,260	-0.02%
2022/04/14	59.2	124.10	8	123.69	122.00	51.2	83,333	0.06%
2022/04/13	8.1	123.50	53	123.29	124.50	-44.9	83,224	-0.05%
2022/04/12	59.7	120.37	2	121.50	120.00	57.7	83,001	0.07%
2022/04/11	23.2	123.43	8	122.94	121.50	15.2	82,677	0.02%
2022/04/08	13	123.35	24	123.04	124.00	-11	83,699	-0.01%
2022/04/07	3,049.5	121.06	31	119.68	119.00	3,018.5	84,236	3.58%	大買/鉅額交易
2022/04/06	58	123.56	4.1	123.75	123.50	54	83,973	0.06%
2022/04/01	20	125.70	40	125.70	126.50	-20	84,317	-0.02%
2022/03/31	9	124.11	174	124.48	124.50	-165	83,818	-0.20%	大賣/鉅額交易
2022/03/30	7	124.29	11	124.59	124.00	-4	83,671	0.00%
2022/03/29	31	124.71	14	124.21	123.50	17	83,578	0.02%
2022/03/28	37	121.11	62.2	121.08	122.50	-25.2	83,389	-0.03%
2022/03/25	84.1	123.41	22.1	123.91	122.00	62.1	83,417	0.07%
2022/03/24	37.3	128.33	22	128.64	128.00	15.3	82,453	0.02%
2022/03/23	27.1	130.30	133	130.53	130.50	-105.9	82,569	-0.13%	大賣/鉅額交易
2022/03/22	32	130.89	33.3	130.72	129.50	-1.3	82,630	0.00%
2022/03/21	49.3	130.45	57.1	130.90	131.50	-7.8	83,027	-0.01%
2022/03/18	96.6	130.06	64.5	129.79	130.00	32	83,743	0.04%
2022/03/17	230.5	131.93	100.1	131.23	133.00	130.4	83,304	0.16%	大買/鉅額交易
2022/03/16	174.4	129.82	2,125.3	128.90	127.00	-1,950.9	81,632	-2.39%	大買/大賣/鉅額交易
2022/03/15	305.9	133.28	308.9	132.53	130.00	-3.1	77,870	0.00%	大買/大賣/
2022/03/14	341.6	130.69	162.9	130.88	132.50	178.7	75,063	0.24%	大買/大賣/鉅額交易
2022/03/11	44	124.92	32.1	125.25	125.50	11.9	74,144	0.02%
2022/03/10	93.4	127.08	42.9	125.99	124.00	50.5	74,720	0.07%
2022/03/09	52.5	122.32	81.3	123.32	125.50	-28.7	74,426	-0.04%
2022/03/08	183.5	121.39	273.2	121.11	118.00	-89.7	75,309	-0.12%	大買/大賣/
2022/03/07	128.5	129.89	93.3	129.31	125.50	35.1	73,027	0.05%	大買/
2022/03/04	230.6	131.19	390.9	131.38	133.00	-160.3	70,755	-0.23%	大買/大賣/鉅額交易
2022/03/03	62	124.07	66.8	123.96	125.00	-4.8	67,329	-0.01%
2022/03/02	199.5	120.89	30.1	120.80	120.50	169.4	67,365	0.25%	大買/鉅額交易
2022/03/01	21.4	119.86	53.1	119.45	120.50	-31.7	67,492	-0.05%
2022/02/25	37	115.57	81.3	115.83	115.50	-44.3	66,518	-0.07%
2022/02/24	33.2	112.41	136.2	112.64	112.50	-103	66,509	-0.15%	大賣/鉅額交易
2022/02/23	31.1	115.66	26.1	115.66	116.00	5	66,667	0.01%
2022/02/22	79.4	113.94	66	114.20	113.50	13.4	66,784	0.02%
2022/02/21	31.3	118.75	34	119.34	119.50	-2.7	66,056	0.00%
2022/02/18	23	115.46	63.2	115.16	116.50	-40.2	65,633	-0.06%
2022/02/17	10	113.20	13.3	113.47	112.00	-3.3	65,389	0.00%
2022/02/16	2	113.00	15	112.80	112.50	-13	65,849	-0.02%
2022/02/15	3	110.83	2	111.00	111.00	1	67,216	0.00%
2022/02/14	41	112.51	180	112.67	110.50	-139	69,698	-0.20%	大賣/鉅額交易
2022/02/11	33.1	113.11	15	113.50	112.00	18.1	70,922	0.03%
2022/02/10	10	113.35	20	113.43	114.00	-10	73,391	-0.01%
2022/02/09	23.1	113.00	15.3	112.86	112.00	7.8	75,972	0.01%
2022/02/08	71.3	111.46	44.2	112.95	112.50	27.1	76,404	0.04%
2022/02/07	16	104.81	48.1	105.58	108.00	-32.1	75,977	-0.04%
2022/01/26	12.8	98.31	30.5	98.21	98.60	-17.7	77,797	-0.02%
2022/01/25	31.5	97.10	0	0.00	95.10	31.5	78,903	0.04%
2022/01/24	11.4	98.85	23	98.43	99.90	-11.6	79,863	-0.01%
2022/01/21	41.2	100.73	52	100.29	99.00	-10.8	81,531	-0.01%
2022/01/20	5.1	104.00	5	104.10	104.00	0.1	81,873	0.00%
2022/01/19	16	104.62	16	104.84	104.00	0	82,182	0.00%
2022/01/18	3.3	106.42	14.3	106.91	106.50	-11	82,578	-0.01%
2022/01/17	19	105.13	6	105.25	105.50	13	84,025	0.02%
2022/01/14	30.7	105.79	24	105.31	107.50	6.7	85,320	0.01%
2022/01/13	30	106.85	10	107.55	105.00	20	85,258	0.02%
2022/01/12	88.3	109.48	23	108.52	108.00	65.3	85,586	0.08%
2022/01/11	10.3	112.03	22	112.77	112.00	-11.7	86,061	-0.01%
2022/01/10	47.2	111.25	5.1	111.50	111.50	42.1	88,288	0.05%
2022/01/07	18	113.36	8	112.94	113.50	10	88,943	0.01%
2022/01/06	21.1	114.84	9	114.44	114.50	12.1	90,871	0.01%
2022/01/05	20	115.63	12	115.63	115.00	8	92,607	0.01%
2022/01/04	12	114.83	28	114.23	115.50	-16	94,435	-0.02%
2022/01/03	79.3	115.87	54.5	115.42	114.50	24.8	95,492	0.03%
2021/12/30	49.3	121.12	25.1	121.78	121.00	24.2	96,085	0.03%
2021/12/29	35.2	125.27	14.1	124.97	124.50	21.1	96,956	0.02%
2021/12/28	13.2	125.61	40	125.51	125.00	-26.8	99,686	-0.03%
2021/12/27	8.2	123.38	2	123.50	122.50	6.2	102,126	0.01%
2021/12/24	5.4	123.67	3	122.00	122.50	2.4	104,474	0.00%
2021/12/23	18	122.86	5	125.59	122.50	13	104,848	0.01%
2021/12/22	8.1	124.88	12	125.25	124.00	-4	105,445	0.00%
2021/12/21	2.2	124.90	41.2	124.87	125.50	-39	106,154	-0.04%
2021/12/20	19	122.13	8.3	123.86	122.00	10.8	106,601	0.01%
2021/12/17	12	123.83	18.8	124.40	123.50	-6.8	107,404	-0.01%
2021/12/16	894.1	123.00	11	124.04	122.00	883.1	107,424	0.82%	大買/鉅額交易
2021/12/15	18.3	120.74	43	121.26	122.50	-24.7	107,772	-0.02%
2021/12/14	82.4	122.54	32.2	121.95	120.00	50.2	108,598	0.05%
2021/12/13	22.4	127.12	68.4	128.61	127.50	-46	107,638	-0.04%
2021/12/10	45.4	125.43	17	125.27	124.00	28.4	107,904	0.03%
2021/12/09	11.3	127.92	25.2	127.38	128.50	-13.8	108,286	-0.01%
2021/12/08	40.4	129.05	32.1	127.77	127.00	8.3	108,570	0.01%
2021/12/07	38	126.75	89	127.17	126.50	-51	108,326	-0.05%
2021/12/06	26	125.58	57.4	125.46	125.50	-31.4	107,348	-0.03%
2021/12/03	105.1	123.06	64	122.29	121.00	41.1	107,425	0.04%	大買/
2021/12/02	117.4	119.79	162.1	120.60	122.00	-44.7	108,920	-0.04%	大買/大賣/
2021/12/01	34	115.49	21.1	114.93	115.00	12.9	108,146	0.01%
2021/11/30	11	113.77	84.1	114.76	115.50	-73.1	109,446	-0.07%
2021/11/29	36	110.28	75	111.11	110.00	-39	110,108	-0.04%
2021/11/26	88.2	110.88	24	112.38	108.50	64.2	111,251	0.06%
2021/11/25	41	113.96	132	114.99	114.50	-91	111,468	-0.08%	大賣/
2021/11/24	28	111.02	7	111.00	111.00	21	111,235	0.02%
2021/11/23	64	111.34	42	112.37	111.00	22	112,812	0.02%
2021/11/22	27	110.00	69	111.60	110.50	-42	114,198	-0.04%
2021/11/19	43	108.78	7.2	108.84	107.50	35.8	114,975	0.03%
2021/11/18	30.1	110.00	83	109.54	109.50	-52.9	117,677	-0.04%
2021/11/17	116	108.20	102.1	108.30	107.50	13.9	121,270	0.01%	大買/大賣/
2021/11/16	47	108.32	81	107.40	110.00	-34	123,103	-0.03%
2021/11/15	43	106.70	19	107.45	105.00	24	127,419	0.02%
2021/11/12	89	107.13	81	107.91	106.50	8	131,716	0.01%
2021/11/11	130.6	110.75	84	111.63	106.00	46.6	132,977	0.04%	大買/
2021/11/10	78	117.59	74.3	118.07	115.00	3.7	135,003	0.00%
2021/11/09	149.7	117.46	126	118.10	116.00	23.7	140,209	0.02%	大買/大賣/
2021/11/08	94.2	110.82	257.5	113.65	118.00	-163.3	142,061	-0.11%	大賣/鉅額交易
2021/11/05	149	106.69	44	106.16	107.50	105	139,337	0.08%	大買/鉅額交易
2021/11/04	119	110.06	137.3	110.22	106.00	-18.3	138,354	-0.01%	大買/大賣/
2021/11/03	99	106.39	134	106.93	108.50	-35	136,510	-0.03%	大賣/
2021/11/02	91.1	101.76	90.3	100.32	101.50	0.8	134,128	0.00%
2021/11/01	133.3	98.77	56	99.03	98.00	77.3	132,545	0.06%	大買/
2021/10/29	61	94.05	69	93.67	96.50	-8	131,175	-0.01%
2021/10/28	33.1	91.56	38	91.61	90.60	-4.9	129,241	0.00%
2021/10/27	14.1	89.29	23	89.41	89.30	-8.9	128,450	-0.01%
2021/10/26	30	90.04	48	90.01	90.40	-18	128,539	-0.01%
2021/10/25	52	87.52	86.3	88.62	89.50	-34.3	128,190	-0.03%
2021/10/22	57.1	86.08	22.6	86.80	85.10	34.5	134,285	0.03%
2021/10/21	27.1	89.81	34.6	90.01	89.30	-7.5	138,034	-0.01%
2021/10/20	41.1	89.78	23	89.91	88.30	18.1	141,419	0.01%
2021/10/19	47	89.56	44.2	89.25	88.00	2.8	147,572	0.00%
2021/10/18	172.2	86.94	158	87.89	89.00	14.2	153,817	0.01%	大買/大賣/
2021/10/15	43.2	92.63	52	92.43	92.30	-8.8	158,915	-0.01%
2021/10/14	112	92.06	128	92.44	92.40	-16	165,462	-0.01%	大買/大賣/
2021/10/13	49.2	90.32	102.6	90.64	88.50	-53.4	169,792	-0.03%	大賣/
2021/10/12	154.5	91.06	167	90.80	87.40	-12.5	178,274	-0.01%	大買/大賣/
2021/10/08	91.4	96.98	104.2	96.33	96.80	-12.8	182,954	-0.01%	大賣/
2021/10/07	105.3	97.96	84.1	98.28	98.50	21.3	193,894	0.01%	大買/
2021/10/06	109.1	95.08	70.2	94.46	92.50	38.9	200,591	0.02%	大買/
2021/10/05	154.2	94.65	128.1	97.03	98.20	26.1	207,184	0.01%	大買/大賣/
2021/10/04	93.4	101.82	155.2	100.13	97.20	-61.8	213,430	-0.03%	大賣/
2021/10/01	131.7	111.41	71	110.70	108.00	60.7	221,206	0.03%	大買/
2021/09/30	50	117.92	82	117.95	119.50	-32	228,637	-0.01%
2021/09/29	73.2	117.81	74	116.99	116.50	-0.8	234,860	0.00%
2021/09/28	55	120.13	39	119.86	119.00	16	235,128	0.01%
2021/09/27	31.6	127.34	57	127.74	124.50	-25.4	235,404	-0.01%
2021/09/24	31.2	125.29	52.6	125.92	126.50	-21.4	235,906	-0.01%
2021/09/23	27	122.63	23	122.20	121.50	4	235,844	0.00%
2021/09/22	51.5	120.79	67	119.91	119.50	-15.5	236,684	-0.01%
2021/09/17	22.1	121.61	102.2	122.29	123.00	-80.1	237,068	-0.03%	大賣/
2021/09/16	15.2	119.79	92	118.94	118.00	-76.8	236,470	-0.03%
2021/09/15	101.2	117.69	40.6	118.64	121.50	60.5	236,838	0.03%	大買/
2021/09/14	194.2	120.99	90	119.79	117.50	104.2	237,316	0.04%	大買/鉅額交易
2021/09/13	42.2	126.51	32	126.92	124.50	10.2	237,488	0.00%
2021/09/10	35.3	123.29	98.1	124.38	125.50	-62.9	246,873	-0.03%
2021/09/09	34	120.56	44.1	120.28	121.50	-10.1	257,351	0.00%
2021/09/08	75.5	120.11	61.2	120.28	122.00	14.3	263,381	0.01%
2021/09/07	131	120.03	143.1	120.29	120.50	-12	272,442	0.00%	大買/大賣/
2021/09/06	114.2	115.53	86.2	115.00	113.00	28	276,298	0.01%	大買/
2021/09/03	184.7	121.90	128.3	121.43	120.50	56.4	281,059	0.02%	大買/大賣/
2021/09/02	63.4	124.97	201	126.18	126.00	-137.6	284,216	-0.05%	大賣/鉅額交易
2021/09/01	115.2	126.96	104	128.28	125.00	11.2	287,620	0.00%	大買/大賣/
2021/08/31	120.3	133.46	74	132.99	133.50	46.3	289,436	0.02%	大買/
2021/08/30	38	137.04	64	138.67	136.00	-26	296,177	-0.01%
2021/08/27	89.1	137.16	50	137.51	137.00	39.1	301,757	0.01%
2021/08/26	65	136.95	98.2	139.40	140.00	-33.2	307,355	-0.01%
2021/08/25	103.2	135.23	130	136.59	138.50	-26.8	313,162	-0.01%	大買/大賣/
2021/08/24	242.1	139.93	172	136.85	134.50	70.1	317,742	0.02%	大買/大賣/
2021/08/23	366.2	139.34	399.5	139.92	139.50	-33.2	322,119	-0.01%	大買/大賣/
2021/08/20	181	129.02	199	129.14	130.50	-18	325,644	-0.01%	大買/大賣/
2021/08/19	329.2	133.57	214	132.87	126.50	115.2	335,133	0.03%	大買/大賣/鉅額交易
2021/08/18	284.2	129.20	289.2	131.43	136.50	-5	341,307	0.00%	大買/大賣/
2021/08/17	114	127.10	116.6	127.81	124.50	-2.6	345,747	0.00%	大買/大賣/
2021/08/16	276.3	132.11	241.5	132.54	126.00	34.9	353,207	0.01%	大買/大賣/
2021/08/13	321.1	135.99	277.4	135.90	133.00	43.8	356,926	0.01%	大買/大賣/
2021/08/12	184.2	127.20	191	128.34	133.50	-6.8	361,288	0.00%	大買/大賣/
2021/08/11	3.3	119.42	8	119.03	125.00	-4.8	362,298	0.00%
2021/08/10	9	132.17	2	127.75	130.00	7	366,350	0.00%
2021/08/09	4.9	133.69	215.1	132.96	132.50	-210.3	375,355	-0.06%	大賣/鉅額交易
2021/08/06	2.2	133.06	22.2	132.11	131.00	-19.9	385,819	-0.01%
2021/08/05	13.1	126.09	10	128.00	125.50	3.1	394,945	0.00%
2021/08/04	14.8	129.58	25.2	128.29	129.00	-10.4	400,626	0.00%
2021/08/03	13.2	124.79	9.2	124.70	126.00	4	409,286	0.00%
2021/08/02	17.3	119.03	6.3	120.62	120.00	11	416,150	0.00%
2021/07/30	231.4	133.92	10.1	127.13	117.00	221.4	423,521	0.05%	大買/鉅額交易
2021/07/29	2.1	122.93	99.4	123.56	129.50	-97.2	430,617	-0.02%
2021/07/28	534.7	117.52	708.2	116.33	118.00	-173.5	438,242	-0.04%	大買/大賣/鉅額交易
2021/07/27	313.1	124.68	215.8	126.57	122.50	97.3	443,452	0.02%	大買/大賣/
2021/07/26	150.7	141.57	115.4	141.30	136.00	35.3	443,188	0.01%	大買/大賣/
2021/07/23	302.1	142.44	413.2	141.67	145.50	-111	444,634	-0.02%	大買/大賣/鉅額交易
2021/07/22	501	141.94	330.2	142.07	140.50	170.8	444,272	0.04%	大買/大賣/鉅額交易
2021/07/21	799.1	164.86	546.4	163.48	153.50	252.7	443,347	0.06%	大買/大賣/鉅額交易
2021/07/20	756.9	176.25	539.4	174.13	170.50	217.5	438,485	0.05%	大買/大賣/鉅額交易
2021/07/19	383.2	192.70	429.4	191.39	188.00	-46.2	437,498	-0.01%	大買/大賣/
2021/07/16	752.3	187.84	702.5	188.14	188.00	49.8	431,890	0.01%	大買/大賣/
2021/07/15	420	172.60	439.6	173.18	179.00	-19.7	421,928	0.00%	大買/大賣/
2021/07/14	596.7	168.80	656.1	168.95	163.00	-59.4	415,579	-0.01%	大買/大賣/
2021/07/13	585.1	189.12	525.8	187.45	176.00	59.3	404,074	0.01%	大買/大賣/
2021/07/12	696.3	203.05	673.2	201.14	195.50	23.1	395,926	0.01%	大買/大賣/
2021/07/09	723.1	206.83	604.7	205.76	195.50	118.3	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	776	210.76	764.3	211.23	216.50	11.7	379,248	0.00%	大買/大賣/
2021/07/07	825	216.48	553.6	217.71	210.00	271.4	368,918	0.07%	大買/大賣/鉅額交易
2021/07/06	281	213.50	411.7	213.25	216.50	-130.7	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	51.7	191.71	81.8	188.82	197.00	-30.1	353,712	-0.01%
2021/07/02	100	191.26	51.4	191.54	191.00	48.6	356,844	0.01%
2021/07/01	127.3	192.74	119.1	194.52	196.00	8.2	356,879	0.00%	大買/大賣/
2021/06/30	138.9	173.80	108.6	176.55	182.50	30.3	356,519	0.01%	大買/大賣/
2021/06/29	129.3	168.01	104.3	165.89	166.00	25	356,354	0.01%	大買/大賣/
2021/06/28	99.2	162.04	102.6	161.08	166.00	-3.3	356,036	0.00%	大賣/
2021/06/25	56.7	151.95	290.6	151.02	151.00	-233.9	355,308	-0.07%	大賣/鉅額交易
2021/06/24	77.4	144.28	137.5	146.13	149.00	-60.1	355,062	-0.02%	大賣/
2021/06/23	247.8	142.09	181.4	143.25	139.50	66.4	354,532	0.02%	大買/大賣/
2021/06/22	101.7	158.35	130.5	157.71	154.50	-28.8	353,074	-0.01%	大買/大賣/
2021/06/21	685.3	157.07	731.1	158.34	158.50	-45.9	352,224	-0.01%	大買/大賣/
2021/06/18	926	147.50	948.7	147.22	149.50	-22.7	343,265	-0.01%	大買/大賣/
2021/06/17	835.5	132.41	750.4	131.14	140.50	85.1	335,123	0.03%	大買/大賣/
2021/06/16	698.5	132.62	550.8	133.90	130.00	147.6	333,803	0.04%	大買/大賣/鉅額交易
2021/06/15	490.5	122.39	428.7	123.81	127.50	61.9	325,696	0.02%	大買/大賣/
2021/06/11	335.1	116.65	362.6	116.64	116.00	-27.5	322,158	-0.01%	大買/大賣/
2021/06/09	293	114.37	253.7	114.02	113.00	39.3	317,997	0.01%	大買/大賣/
2021/06/08	287.1	112.67	223.1	111.92	114.50	64	317,367	0.02%	大買/大賣/
2021/06/07	526.9	110.68	587.3	108.92	107.00	-60.5	316,138	-0.02%	大買/大賣/
2021/06/04	244.1	115.69	219.3	116.35	115.50	24.9	310,473	0.01%	大買/大賣/
2021/06/03	387.3	114.53	443.7	113.89	112.50	-56.4	305,815	-0.02%	大買/大賣/
2021/06/02	511.3	114.55	482.1	114.79	111.00	29.2	300,491	0.01%	大買/大賣/
2021/06/01	192.6	106.27	383.7	107.24	112.50	-191.1	294,111	-0.06%	大買/大賣/鉅額交易
2021/05/31	414.4	108.93	544.9	108.63	102.50	-130.5	289,013	-0.05%	大買/大賣/鉅額交易
2021/05/28	592.8	107.21	722	107.22	108.00	-129.2	284,171	-0.05%	大買/大賣/鉅額交易
2021/05/27	807	102.09	431.5	102.00	103.00	375.5	282,340	0.13%	大買/大賣/鉅額交易
2021/05/26	665.7	95.38	862.9	93.91	98.80	-197.2	273,176	-0.07%	大買/大賣/鉅額交易
2021/05/25	618	90.15	627.8	89.85	91.00	-9.8	264,602	0.00%	大買/大賣/
2021/05/24	918.4	95.48	713.1	94.99	93.10	205.3	258,762	0.08%	大買/大賣/鉅額交易
2021/05/21	398.6	89.20	432.4	89.40	91.80	-33.8	254,732	-0.01%	大買/大賣/
2021/05/20	704	84.51	685.9	83.88	83.50	18.1	249,501	0.01%	大買/大賣/
2021/05/19	376.9	78.11	439.5	79.34	80.50	-62.6	240,679	-0.03%	大買/大賣/
2021/05/18	159.6	71.51	308	71.91	73.20	-148.4	240,357	-0.06%	大買/大賣/鉅額交易
2021/05/17	682.3	68.61	622.5	69.41	66.60	59.8	239,398	0.02%	大買/大賣/
2021/05/14	613.8	75.55	592.5	75.46	74.00	21.3	231,834	0.01%	大買/大賣/
2021/05/13	1,930.3	80.64	712	81.01	79.20	1,218.3	223,617	0.54%	大買/大賣/鉅額交易
2021/05/12	562.7	90.93	392.5	92.85	87.90	170.2	219,837	0.08%	大買/大賣/鉅額交易
2021/05/11	705.4	99.07	585.5	98.39	97.60	119.9	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	476.4	96.91	572.1	98.35	100.50	-95.7	211,021	-0.05%	大買/大賣/
2021/05/07	575.3	88.18	534.7	87.44	91.50	40.6	205,669	0.02%	大買/大賣/
2021/05/06	662.8	87.20	296.3	86.14	84.30	366.5	199,980	0.18%	大買/大賣/鉅額交易
2021/05/05	546.8	82.89	650.9	83.06	87.00	-104.1	194,188	-0.05%	大買/大賣/鉅額交易
2021/05/04	1,063	85.43	712.4	85.31	80.00	350.6	188,143	0.19%	大買/大賣/鉅額交易
2021/05/03	257.6	86.67	355.3	86.76	87.70	-97.7	178,164	-0.05%	大買/大賣/
2021/04/29	328.8	74.95	309.3	76.00	79.80	19.6	176,200	0.01%	大買/大賣/
2021/04/28	361.4	75.43	232.6	75.36	75.00	128.8	175,065	0.07%	大買/大賣/鉅額交易
2021/04/27	244.5	70.72	262.1	70.74	72.00	-17.6	173,347	-0.01%	大買/大賣/
2021/04/26	44	64.54	178.7	65.07	66.40	-134.7	173,132	-0.08%	大賣/鉅額交易
2021/04/23	342.6	59.03	307	59.63	60.40	35.6	171,013	0.02%	大買/大賣/
2021/04/22	62	62.22	24	61.84	59.60	38	164,496	0.02%
2021/04/21	42.4	62.08	17.2	61.98	62.70	25.2	164,016	0.02%
2021/04/20	36.3	54.43	17.8	55.07	57.00	18.5	164,103	0.01%
2021/04/19	97.3	53.78	31	55.13	55.00	66.3	164,405	0.04%
2021/04/16	11.5	47.71	31.5	49.33	50.60	-20	164,100	-0.01%
2021/04/15	11	46.39	42	47.05	46.70	-31	164,510	-0.02%
2021/04/14	8	43.47	7	42.81	45.50	1	164,583	0.00%
2021/04/13	27	46.62	24.6	47.18	44.80	2.4	164,633	0.00%
2021/04/12	21	45.67	19.2	45.21	46.10	1.9	164,629	0.00%
2021/04/09	13.2	42.57	30.2	42.45	42.75	-16.9	165,508	-0.01%
2021/04/08	389.3	46.59	187.5	46.43	46.20	201.8	166,041	0.12%	大買/大賣/鉅額交易
2021/04/07	135.2	45.40	30.1	45.35	46.35	105	163,315	0.06%	大買/鉅額交易
2021/04/06	100.6	42.60	62.3	42.58	44.15	38.3	167,064	0.02%
2021/04/01	48.1	39.24	76	39.35	40.15	-27.9	166,929	-0.02%
2021/03/31	57.6	37.74	87	37.53	37.70	-29.5	168,610	-0.02%
2021/03/30	142	35.14	14.2	34.64	35.40	127.8	170,852	0.07%	大買/鉅額交易
2021/03/29	51	35.54	62	35.43	35.25	-11	173,799	-0.01%
2021/03/26	64.4	33.64	53	33.13	34.00	11.4	177,613	0.01%
2021/03/25	39.5	32.72	42.1	32.60	32.50	-2.6	180,526	0.00%
2021/03/24	28	33.57	92.8	33.64	33.80	-64.8	183,190	-0.04%
2021/03/23	153.8	34.39	63.9	33.79	33.50	89.9	183,605	0.05%	大買/
2021/03/22	155	35.57	233.7	35.48	35.85	-78.7	183,839	-0.04%	大買/大賣/
2021/03/19	444.3	32.79	551.8	32.72	32.60	-107.5	183,461	-0.06%	大買/大賣/鉅額交易
2021/03/18	319.3	31.74	177	31.63	31.90	142.2	179,519	0.08%	大買/大賣/鉅額交易
2021/03/17	160.1	30.95	109	30.85	31.30	51.1	178,101	0.03%	大買/大賣/
2021/03/16	158	30.56	225	30.49	30.05	-67	175,723	-0.04%	大買/大賣/
2021/03/15	305.5	30.34	365.8	30.40	31.30	-60.3	173,929	-0.03%	大買/大賣/
2021/03/12	303	29.22	430.3	29.51	29.15	-127.3	171,598	-0.07%	大買/大賣/鉅額交易
2021/03/11	212.4	28.56	88	28.94	28.10	124.4	167,339	0.07%	大買/鉅額交易
2021/03/10	52	27.74	134.2	28.16	28.00	-82.2	164,597	-0.05%	大賣/
2021/03/09	182	27.39	74	27.07	27.60	108	162,088	0.07%	大買/鉅額交易
2021/03/08	65	26.97	56.7	26.85	26.80	8.3	160,756	0.01%
2021/03/05	97	26.41	41	26.42	26.05	56	159,337	0.04%
2021/03/04	54	26.97	30	27.04	26.60	24	158,383	0.02%
2021/03/03	131.3	27.00	151	26.89	27.60	-19.8	157,418	-0.01%	大買/大賣/
2021/03/02	346.2	29.01	262	27.89	27.10	84.2	155,628	0.05%	大買/大賣/
2021/02/26	201.7	27.97	151.1	28.45	29.00	50.6	151,002	0.03%	大買/大賣/
2021/02/25	97.1	28.67	149	28.88	28.50	-51.9	148,592	-0.03%	大賣/
2021/02/24	145.1	28.47	90.1	28.52	27.90	55	146,173	0.04%	大買/
2021/02/23	393.1	28.80	274.3	29.06	28.25	118.7	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	65	27.79	181.5	28.08	28.15	-116.5	136,924	-0.09%	大賣/鉅額交易
2021/02/19	88	25.33	126.1	25.28	25.60	-38.1	134,800	-0.03%	大賣/
2021/02/18	192.2	25.16	117	25.22	25.55	75.2	132,533	0.06%	大買/大賣/
2021/02/17	54	22.89	227.3	22.41	23.65	-173.3	127,312	-0.14%	大賣/鉅額交易
2021/02/05	89	21.82	82	21.69	21.50	7	124,684	0.01%
2021/02/04	46.4	21.62	41	21.75	21.95	5.4	124,262	0.00%
2021/02/03	158.3	21.66	84.6	21.67	21.60	73.7	123,587	0.06%	大買/
2021/02/02	57	20.02	93	19.94	20.95	-36	119,774	-0.03%
2021/02/01	28	19.37	12.2	19.38	19.05	15.8	118,145	0.01%
2021/01/29	63	19.91	36	19.98	19.75	27	116,569	0.02%
2021/01/28	24.2	20.71	46	20.75	20.70	-21.8	115,488	-0.02%
2021/01/27	46	21.13	133	21.52	20.80	-87	114,260	-0.08%	大賣/
2021/01/26	57.3	22.08	16	22.48	21.60	41.3	112,583	0.04%
2021/01/25	103.4	23.30	17	23.14	23.00	86.4	110,642	0.08%	大買/
2021/01/22	87	21.74	68.5	21.76	22.60	18.5	108,188	0.02%
2021/01/21	96.3	21.14	76	21.40	20.85	20.3	105,576	0.02%
2021/01/20	69	20.84	109.5	20.60	20.20	-40.5	101,734	-0.04%	大賣/
2021/01/19	383.4	23.80	283.3	23.28	21.85	100.2	97,764	0.10%	大買/大賣/
2021/01/18	4.4	22.92	52	23.04	23.80	-47.6	93,141	-0.05%
2021/01/15	17	23.69	0	0.00	23.35	17	92,675	0.02%
2021/01/14	0	0.00	12	25.83	25.90	-12	92,322	-0.01%
2021/01/13	6	24.70	2.1	24.50	24.00	4	91,662	0.00%
2021/01/12	38	25.93	21	25.97	25.70	17	90,925	0.02%
2021/01/11	36	28.26	6	28.23	28.55	30	90,036	0.03%
2021/01/08	33.6	26.66	98.1	26.42	27.30	-64.5	89,573	-0.07%
2021/01/07	5	25.95	80	25.95	25.95	-75	88,545	-0.08%
2021/01/06	21	29.89	20	29.81	28.80	1	87,849	0.00%
2021/01/05	31.5	30.50	85	30.96	32.00	-53.5	87,095	-0.06%
2021/01/04	111.1	31.40	54.8	31.34	32.15	56.2	86,404	0.07%	大買/
2020/12/31	62.7	28.21	69.1	28.56	29.25	-6.3	84,864	-0.01%
2020/12/30	95.1	26.98	226.7	26.57	27.50	-131.6	83,413	-0.16%	大賣/鉅額交易
2020/12/29	459.6	27.59	151	27.34	27.90	308.5	81,779	0.38%	大買/大賣/鉅額交易
2020/12/28	33	24.62	17	25.31	25.40	16	76,844	0.02%
2020/12/25	87.1	22.91	71	23.06	23.10	16.1	75,571	0.02%
2020/12/24	107.7	20.12	80.6	20.65	21.00	27.1	72,724	0.04%	大買/
2020/12/23	138.2	18.81	119	19.23	20.40	19.2	69,285	0.03%	大買/大賣/
2020/12/22	130.4	19.09	250.9	18.89	18.55	-120.4	65,900	-0.18%	大買/大賣/鉅額交易
2020/12/21	236	17.97	91	18.59	18.95	145	61,267	0.24%	大買/鉅額交易
2020/12/18	52	16.82	117.1	16.69	17.25	-65.1	57,813	-0.11%	大賣/
2020/12/17	43	15.70	44	15.64	15.70	-1	54,615	0.00%
2020/12/16	46	15.59	44.3	15.77	15.85	1.7	53,429	0.00%
2020/12/15	240	15.56	45	15.71	15.55	195	51,443	0.38%	大買/鉅額交易
2020/12/14	23	14.33	69	14.83	15.05	-46	47,680	-0.10%
2020/12/11	50	14.02	12	13.95	13.70	38	45,914	0.08%
2020/12/10	111	14.46	54.7	14.40	14.35	56.3	44,395	0.13%	大買/
2020/12/09	130	14.15	345	14.02	14.40	-215	43,318	-0.50%	大買/大賣/鉅額交易
2020/12/08	100	13.63	111.8	13.73	14.05	-11.8	41,790	-0.03%	大賣/
2020/12/07	291	12.88	36	12.80	12.85	255	39,863	0.64%	大買/鉅額交易
2020/12/04	5	12.74	21	12.71	12.85	-16	39,614	-0.04%
2020/12/03	39	12.89	0	0.00	12.75	39	39,836	0.10%
2020/12/02	40	13.09	24	13.00	12.90	16	39,983	0.04%
2020/12/01	24	12.88	13	13.02	13.05	11	39,773	0.03%
2020/11/30	50	13.53	34	13.37	13.25	16	39,186	0.04%
2020/11/27	16	13.56	7	13.53	13.60	9	38,799	0.02%
2020/11/26	44	13.66	13	13.76	13.55	31	39,024	0.08%
2020/11/25	53	13.48	41.3	13.47	13.60	11.7	37,940	0.03%
2020/11/24	59	13.18	5	13.06	13.05	54	36,503	0.15%
2020/11/23	31	12.92	32	12.99	13.00	-1	36,077	0.00%
2020/11/20	7	12.74	2	12.60	12.80	5	36,061	0.01%
2020/11/19	9	12.73	2	12.80	12.75	7	35,891	0.02%
2020/11/18	9.3	12.90	38.1	12.93	13.00	-28.8	35,285	-0.08%
2020/11/17	9	12.44	14.5	12.49	12.50	-5.5	34,088	-0.02%
2020/11/16	9	12.59	1	12.60	12.50	8	33,507	0.02%
2020/11/13	23	12.47	3	12.55	12.50	20	32,987	0.06%
2020/11/12	38	12.43	44	12.70	12.35	-6	32,192	-0.02%
2020/11/11	51	13.15	31.3	13.15	13.55	19.7	31,069	0.06%
2020/11/10	135.3	13.64	14	13.71	13.60	121.3	29,680	0.41%	大買/鉅額交易
2020/11/09	30	13.35	71	13.96	14.10	-41	27,977	-0.15%
2020/11/06	35	12.74	93.1	12.69	12.90	-58.1	26,436	-0.22%
2020/11/05	32	12.26	27	12.10	12.25	5	25,773	0.02%
2020/11/04	124.5	12.11	43	12.10	12.50	81.5	25,082	0.32%	大買/
2020/11/03	20	11.75	5	11.90	11.75	15	24,036	0.06%
2020/11/02	0.5	11.50	15	11.62	11.60	-14.5	23,624	-0.06%
2020/10/30	4.2	11.74	10.2	11.32	11.50	-6	23,097	-0.03%
2020/10/29	18	11.22	54	11.42	11.60	-36	22,271	-0.16%
2020/10/28	6	11.53	12	11.48	11.45	-6	21,599	-0.03%
2020/10/27	48	11.72	6	11.79	12.00	42	20,898	0.20%
2020/10/26	30	11.97	72	11.99	12.10	-42	19,703	-0.21%
2020/10/23	5	10.81	59	10.87	11.00	-54	17,875	-0.30%
2020/10/22	0	0.00	2	10.35	10.45	-2	17,349	-0.01%
2020/10/21	5	10.55	0	0.00	10.55	5	17,269	0.03%
2020/10/20	1	10.25	0	0.00	10.60	1	17,162	0.01%
2020/10/19	0	0.00	13.8	10.56	10.45	-13.8	16,970	-0.08%
2020/10/16	9	10.48	10	10.45	10.40	-1	16,824	-0.01%
2020/10/15	2	10.45	9	10.56	10.40	-7	16,513	-0.04%
2020/10/14	21	10.10	1	10.15	10.20	20	16,227	0.12%
2020/10/13	12	10.24	6	10.28	10.25	6	16,135	0.04%
2020/10/12	0	0.00	5	9.96	10.00	-5	15,831	-0.03%
2020/10/08	0	0.00	109	9.99	10.05	-109	15,745	-0.69%	大賣/鉅額交易
2020/10/07	0.6	10.15	10	10.45	10.20	-9.4	15,616	-0.06%
2020/10/06	2.3	10.09	3	10.08	10.15	-0.8	15,419	0.00%
2020/10/05	1	10.15	2	10.03	10.15	-1	15,248	-0.01%
2020/09/30	0	0.00	10	9.80	9.70	-10	14,969	-0.07%
2020/09/29	1	9.60	40	9.65	9.61	-39	14,902	-0.26%
2020/09/28	120	9.57	20	9.55	9.45	100	14,780	0.68%	大買/
2020/09/25	15.2	9.47	15	9.58	9.75	0.2	14,620	0.00%
2020/09/24	10	9.16	11.7	9.12	9.01	-1.7	14,303	-0.01%
2020/09/23	13	9.51	20	9.69	9.44	-7	14,123	-0.05%
2020/09/22	3.9	9.97	10	10.00	9.97	-6.1	13,868	-0.04%
2020/09/21	0	0.00	6	9.94	9.88	-6	13,649	-0.04%
2020/09/18	3	9.93	7	9.90	9.88	-4	13,530	-0.03%
2020/09/17	6.6	9.88	1	9.98	9.91	5.6	13,429	0.04%
2020/09/16	11	9.82	7	9.82	9.81	4	13,283	0.03%
2020/09/15	2	10.10	4	10.10	10.20	-2	12,987	-0.02%
2020/09/14	13	10.08	5	10.16	10.10	8	12,854	0.06%
2020/09/11	41	10.66	22	10.99	10.20	19	12,460	0.15%
2020/09/10	12	10.96	2	11.05	10.95	10	11,789	0.08%
2020/09/09	4.4	11.15	19	10.97	11.30	-14.7	11,470	-0.13%
2020/09/08	44	11.44	17	11.25	11.25	27	11,174	0.24%
2020/09/07	158.8	11.80	5	11.98	11.95	153.8	10,524	1.46%	大買/鉅額交易
2020/09/04	4.6	11.25	26	11.03	11.50	-21.4	9,850	-0.22%
2020/09/03	31	10.91	3	11.08	11.05	28	9,363	0.30%
2020/09/02	37	10.48	33	10.50	11.00	4	8,900	0.04%
2020/09/01	47	10.49	18	10.50	10.60	29	8,377	0.35%
2020/08/31	10	10.10	20	10.02	10.10	-10	7,563	-0.13%
2020/08/28	14.3	9.21	0	0.00	9.21	14.3	7,152	0.20%
2020/08/27	52	9.44	50	9.37	9.36	2	6,942	0.03%
2020/08/26	50	9.28	80	9.31	9.61	-30	6,374	-0.47%
2020/08/25	0	0.00	34	8.72	8.74	-34	5,435	-0.63%
2020/08/24	10	7.75	0	0.00	7.95	10	5,058	0.20%
2020/08/21	45	7.92	0	0.00	7.84	45	4,964	0.91%
2020/08/20	14.3	7.88	201	7.78	7.67	-186.7	4,796	-3.89%	大賣/鉅額交易
2020/08/17	3	8.58	20	8.71	8.62	-17	4,208	-0.40%
2020/08/14	2	8.66	1	7.99	8.59	1	3,969	0.03%
2020/08/13	1	7.64	3	7.90	7.89	-2	3,491	-0.06%
2020/08/12	102	7.53	0	0.00	7.69	102	3,270	3.12%	大買/鉅額交易
2020/08/11	2	7.68	1.9	7.64	7.81	0.1	2,909	0.00%
2020/08/10	100	6.51	5	6.80	7.10	95	2,437	3.90%
2020/08/07	10	6.49	0	0.00	6.46	10	2,182	0.46%
2020/08/04	0.4	6.25	0	0.00	6.25	0.4	2,154	0.02%
2020/08/03	0.6	6.25	0	0.00	6.29	0.6	2,165	0.03%
2020/07/27	10	6.21	0	0.00	6.10	10	2,422	0.41%
2020/07/22	10	6.37	0	0.00	6.39	10	2,900	0.34%
2020/07/21	0	0.00	2	6.37	6.34	-2	2,904	-0.07%
2020/07/20	0	0.00	1	6.27	6.28	-1	2,912	-0.03%
2020/07/14	5	6.38	0	0.00	6.34	5	2,985	0.17%
2020/07/03	0	0.00	10	6.51	6.51	-10	3,160	-0.32%
2020/07/02	0	0.00	1	6.46	6.45	-1	3,143	-0.03%
2020/06/29	0	0.00	20	6.50	6.47	-20	3,134	-0.64%
2020/06/23	0.5	6.55	0	0.00	6.59	0.5	3,153	0.02%
2020/06/15	10	6.36	0.8	6.38	6.42	9.2	3,290	0.28%
2020/06/12	0	0.00	0.9	6.40	6.42	-0.9	3,323	-0.03%
2020/06/10	30	6.86	2	6.84	6.84	28	3,357	0.83%
2020/06/09	2	6.86	0	0.00	6.89	2	3,411	0.06%
2020/06/03	0.7	6.57	3	6.60	6.61	-2.3	3,330	-0.07%
2020/06/01	0	0.00	2	6.55	6.59	-2	3,311	-0.06%
2020/05/19	0	0.00	5	6.44	6.45	-5	3,125	-0.16%
2020/05/18	0	0.00	5	6.36	6.36	-5	3,153	-0.16%
2020/05/15	0	0.00	20	6.32	6.32	-20	3,201	-0.62%
2020/05/14	0.4	6.35	5	6.49	6.39	-4.6	3,195	-0.14%
2020/05/13	0	0.00	5	6.59	6.59	-5	3,177	-0.16%
2020/05/12	5	6.29	0	0.00	6.31	5	3,173	0.16%
2020/05/11	0	0.00	5	6.40	6.45	-5	3,139	-0.16%
2020/05/07	0	0.00	3	6.40	6.38	-3	3,107	-0.10%
2020/05/05	23	6.55	0	0.00	6.43	23	3,090	0.74%
2020/04/30	20	6.82	1	6.61	6.77	19	2,983	0.64%
2020/04/29	1	6.60	11	6.59	6.79	-10	2,847	-0.35%
2020/04/28	0	0.00	10	6.25	6.25	-10	2,604	-0.38%
2020/04/15	10	5.44	0	0.00	5.47	10	2,279	0.44%
2020/04/10	0	0.00	1	5.40	5.50	-1	2,095	-0.05%
2020/04/09	1	5.42	0	0.00	5.45	1	2,081	0.05%
2020/04/08	0	0.00	1	5.20	5.24	-1	2,024	-0.05%
2020/04/01	0	0.00	1	5.07	5.06	-1	1,977	-0.05%
2020/03/31	1	5.09	0	0.00	5.08	1	1,968	0.05%
2020/03/27	0	0.00	2	5.33	5.18	-2	1,934	-0.10%
2020/03/24	1	4.98	1.2	4.97	4.97	-0.2	1,886	-0.01%
2020/03/23	0	0.00	1	4.84	4.89	-1	1,867	-0.05%
2020/03/18	0	0.00	1	4.99	4.96	-1	1,726	-0.06%
2020/03/17	0	0.00	0	4.95	4.95	0	1,673	0.00%
2020/03/16	2	5.35	0	0.00	5.20	2	1,616	0.12%
2020/03/13	5	5.63	0	0.00	5.68	5	1,559	0.32%
2020/02/27	0	0.00	0	6.88	6.93	0	1,465	0.00%
2020/02/05	0	0.00	3	6.53	6.52	-3	1,368	-0.22%
2020/02/03	5	6.43	0	0.00	6.46	5	1,344	0.37%
2019/12/30	0	0.00	0.6	7.15	7.20	-0.6	1,267	-0.04%
2019/12/18	0	0.00	0.3	7.32	7.37	-0.3	1,312	-0.02%
2019/12/10	0	0.00	0.7	7.25	7.30	-0.7	1,325	-0.05%
2019/12/02	3	7.46	0.6	7.47	7.52	2.4	1,310	0.18%
2019/11/29	0	0.00	80	7.09	7.29	-80	1,256	-6.37%
2019/11/28	80	6.90	0	0.00	7.09	80	1,212	6.60%
2019/11/27	0.2	7.04	0	0.00	7.10	0.2	1,206	0.02%
2019/11/26	0	0.00	3	7.05	7.05	-3	1,203	-0.25%
2019/11/18	0	0.00	56	7.01	7.07	-56	1,194	-4.69%
2019/11/05	0	0.00	12	7.57	7.58	-12	1,237	-0.97%
2019/10/18	0	0.00	0.5	7.60	7.64	-0.5	1,669	-0.03%
2019/10/03	0	0.00	10	7.66	7.65	-10	2,144	-0.47%
2019/09/18	0	0.00	4	7.98	8.00	-4	2,360	-0.17%
2019/09/12	0	0.00	1	8.00	8.02	-1	2,368	-0.04%
2019/09/10	0	0.00	0.1	7.98	8.01	-0.1	2,398	0.00%
2019/08/28	0	0.00	3	7.92	7.89	-3	2,434	-0.12%
2019/08/26	2	7.88	0	0.00	7.88	2	2,448	0.08%
2019/08/23	1	8.00	0	0.00	7.98	1	2,454	0.04%
2019/08/21	0	0.00	6	7.98	8.00	-6	2,453	-0.24%
2019/08/20	0	0.00	4	8.03	7.97	-4	2,434	-0.16%
2019/08/15	5	7.90	0	0.00	7.90	5	2,386	0.21%
2019/07/26	0	0.00	24	8.88	8.94	-24	2,375	-1.01%
2019/07/25	0	0.00	1	8.92	8.98	-1	2,357	-0.04%
2019/07/24	0	0.00	3	8.84	8.90	-3	2,326	-0.13%
2019/07/22	10	9.16	59	9.19	9.16	-49	2,207	-2.22%
2019/07/19	11	9.08	7	9.10	9.09	4	2,070	0.19%
2019/07/16	11	8.89	0	0.00	8.89	11	1,783	0.62%
2019/07/12	5	8.72	6	8.72	8.70	-1	1,705	-0.06%
2019/07/11	0.9	8.67	0	0.00	8.72	0.9	1,722	0.05%
2019/07/08	1	8.42	0	0.00	8.45	1	1,714	0.06%
2019/07/05	2	8.63	2	8.65	8.51	0	1,706	0.00%
2019/07/04	5	8.49	0	0.00	8.54	5	1,629	0.31%
2019/07/01	0	0.00	2	8.20	8.16	-2	1,542	-0.13%
2019/06/19	0	0.00	1	8.16	8.17	-1	1,594	-0.06%
2019/06/14	0	0.00	1	8.06	8.09	-1	1,586	-0.06%
2019/06/10	0	0.00	4.7	7.96	7.97	-4.7	1,599	-0.30%
2019/06/05	1	7.99	0	0.00	8.00	1	1,617	0.06%
2019/05/30	0	0.00	1	8.00	8.01	-1	1,641	-0.06%
2019/05/24	0	0.00	0.2	8.02	8.04	-0.2	1,814	-0.01%
2019/05/23	1	8.07	0	0.00	8.06	1	1,881	0.05%
2019/05/21	0	0.00	2	8.18	8.20	-2	1,900	-0.11%
2019/05/17	2	8.11	0	0.00	7.96	2	1,875	0.11%
2019/05/16	0	0.00	0.8	8.15	8.12	-0.8	1,806	-0.04%
2019/05/03	0	0.00	1	8.99	8.90	-1	1,735	-0.06%
2019/04/23	1	8.87	0	0.00	8.90	1	1,724	0.06%
2019/04/22	0	0.00	13.2	8.96	8.93	-13.2	1,732	-0.76%
2019/04/02	0	0.00	0	8.56	8.61	0	1,663	0.00%
2019/03/25	1	8.70	0	0.00	8.66	1	1,799	0.06%
2019/03/15	2	8.86	0	0.00	8.80	2	1,996	0.10%
2019/03/14	2	8.90	0	0.00	8.87	2	1,984	0.10%
2019/03/13	2	8.93	0	0.00	8.92	2	2,017	0.10%
2019/03/12	1	8.98	0	0.00	8.98	1	2,032	0.05%
2019/03/08	2	8.97	0	0.00	8.96	2	2,188	0.09%
2019/03/07	1	9.07	0	0.00	8.99	1	2,225	0.04%
2019/02/27	5.1	9.22	5.1	9.22	9.23	0	2,427	0.00%
2019/02/25	0	0.00	25	9.11	9.12	-25	2,357	-1.06%
2019/02/22	0	0.00	17	9.01	8.95	-17	2,319	-0.73%
2019/02/19	11	8.89	0	0.00	8.86	11	2,267	0.49%
2019/02/13	5	8.84	28	8.86	8.83	-23	2,304	-1.00%
2019/01/28	25	8.99	0	0.00	8.99	25	2,422	1.03%
2019/01/25	7	8.96	0	0.00	8.96	7	2,446	0.29%
2019/01/24	9	8.93	0	0.00	8.95	9	2,470	0.36%
2019/01/10	0	0.00	1	8.82	8.86	-1	3,017	-0.03%
2018/12/26	0	0.00	23	8.74	8.66	-23	3,187	-0.72%
2018/12/25	2	8.80	0	0.00	8.72	2	3,179	0.06%
2018/12/24	1	8.96	0	0.00	8.98	1	3,153	0.03%
2018/12/22	2	9.01	0	0.00	8.99	2	3,154	0.06%
2018/12/20	31	9.17	0	0.00	9.12	31	3,201	0.97%
2018/12/18	0	0.00	0.3	9.17	9.21	-0.3	3,158	-0.01%
2018/12/11	0	0.00	2	8.92	8.93	-2	2,884	-0.07%
2018/12/10	1	8.65	0	0.00	8.68	1	2,871	0.03%
2018/12/06	1	8.79	0	0.00	8.82	1	2,845	0.04%
2018/12/03	0	0.00	7	9.14	9.00	-7	2,786	-0.25%
2018/11/30	3	8.93	0	0.00	9.04	3	2,686	0.11%
2018/11/29	4	9.00	0	0.00	8.94	4	2,650	0.15%
2018/11/28	61	9.13	10	9.10	9.19	51	2,597	1.96%
2018/11/26	38	8.67	0	0.00	8.63	38	2,460	1.54%
2018/11/23	0	0.00	7	8.42	8.44	-7	2,409	-0.29%
2018/11/22	4	8.50	0	0.00	8.48	4	2,410	0.17%
2018/11/15	3	8.30	0	0.00	8.27	3	2,407	0.12%
2018/10/30	0	0.00	1	8.13	8.30	-1	2,581	-0.04%
2018/10/24	2	8.65	0	0.00	8.68	2	2,496	0.08%
2018/10/23	1	8.70	0	0.00	8.66	1	2,480	0.04%
2018/10/22	0	0.00	1	8.89	8.90	-1	2,451	-0.04%
2018/10/19	0	0.00	34	8.55	8.72	-34	2,364	-1.44%
2018/10/18	5	7.90	0	0.00	8.37	5	2,252	0.22%
2018/10/16	1	7.66	0	0.00	7.47	1	2,206	0.05%
2018/10/11	0	0.00	16	7.65	7.58	-16	2,146	-0.75%
2018/10/08	0	0.00	0.8	8.37	8.41	-0.8	2,071	-0.04%
2018/09/14	0	0.00	1	8.82	8.82	-1	2,426	-0.04%
2018/09/04	1	8.68	0	0.00	8.68	1	2,828	0.04%
2018/08/29	0	0.00	0.8	8.88	8.91	-0.8	3,118	-0.02%
2018/08/28	0	0.00	4	8.87	8.88	-4	3,159	-0.13%
2018/08/23	0	0.00	1	8.67	8.96	-1	3,417	-0.03%
2018/08/22	0	0.00	6	8.77	8.79	-6	3,439	-0.17%
2018/08/21	0	0.00	4	8.67	8.69	-4	3,508	-0.11%
2018/08/20	0	0.00	3	8.54	8.57	-3	3,630	-0.08%
2018/08/17	0	0.00	89	8.42	8.36	-89	3,600	-2.47%
2018/08/14	0.4	8.61	0	0.00	8.63	0.4	3,676	0.01%
2018/08/13	3	8.70	1	8.71	8.62	2	3,732	0.05%
2018/08/03	0	0.00	3	9.14	9.20	-3	4,146	-0.07%
2018/07/26	0	0.00	1	9.26	9.28	-1	4,339	-0.02%
2018/07/24	3	9.11	0	0.00	9.38	3	4,492	0.07%
2018/07/23	0	0.00	1	9.10	9.11	-1	4,512	-0.02%
2018/07/20	0	0.00	1	9.11	9.14	-1	4,520	-0.02%
2018/07/17	0	0.00	3	9.01	9.01	-3	4,532	-0.07%
2018/07/12	0	0.00	3	8.98	8.94	-3	4,549	-0.07%
2018/06/29	0	0.00	12	9.00	9.00	-12	4,592	-0.26%
2018/06/28	12	8.79	0	0.00	8.80	12	4,563	0.26%
2018/06/19	0	0.00	0.9	9.72	9.78	-0.9	4,407	-0.02%
2018/06/13	5	9.88	0	0.00	9.79	5	4,379	0.11%
2018/06/11	0	0.00	2	9.55	9.61	-2	4,184	-0.05%
2018/06/07	1	9.46	0	0.00	9.66	1	4,138	0.02%
2018/05/29	4	9.63	0	0.00	9.48	4	4,162	0.10%
2018/05/24	0	0.00	0.1	9.36	9.37	-0.1	4,540	0.00%
2018/05/21	2	9.19	0	0.00	9.19	2	4,567	0.04%
2018/05/16	0	0.00	2	9.51	9.50	-2	4,906	-0.04%
2018/05/14	5.5	9.58	15	9.52	9.61	-9.5	5,161	-0.18%
2018/05/08	1	10.50	0.9	10.35	10.40	0.1	4,930	0.00%
2018/04/26	5	10.30	150	10.23	10.05	-145	5,030	-2.88%	大賣/鉅額交易
2018/04/24	0	0.00	100	10.25	10.10	-100	5,118	-1.95%
2018/04/23	3	10.30	253	10.36	10.20	-250	5,179	-4.83%	大賣/鉅額交易
2018/04/13	3	10.45	0	0.00	10.60	3	5,521	0.05%
2018/04/11	9	10.44	0	0.00	10.35	9	5,847	0.15%
2018/04/09	7	10.35	0	0.00	10.35	7	6,390	0.11%
2018/03/30	3	10.55	3	10.45	10.45	0	7,564	0.00%
2018/03/22	0	0.00	11	10.71	10.70	-11	7,646	-0.14%
2018/03/19	1	10.95	4	11.00	10.95	-3	7,698	-0.04%
2018/03/16	0.1	10.80	1	10.85	10.80	-0.9	7,677	-0.01%
2018/03/14	0	0.00	1	10.95	10.95	-1	7,727	-0.01%
2018/03/13	0	0.00	11	11.05	11.05	-11	7,792	-0.14%
2018/03/12	0	0.00	217	11.31	11.20	-217	7,844	-2.77%	大賣/鉅額交易
2018/03/09	7	10.97	17	10.94	10.90	-10	7,874	-0.13%
2018/03/06	9	10.74	0	0.00	10.70	9	8,362	0.11%
2018/03/05	10	10.98	0	0.00	10.90	10	8,755	0.11%
2018/03/02	10	11.12	0	0.00	11.05	10	8,747	0.11%
2018/03/01	0	0.00	4	11.05	11.30	-4	8,897	-0.04%
2018/02/27	0	0.00	500	10.50	10.40	-500	8,617	-5.80%	大賣/鉅額交易
2018/02/23	5	10.15	517	10.15	10.15	-512	8,441	-6.07%	大賣/鉅額交易
2018/02/22	2	10.20	2	10.30	10.15	0	8,455	0.00%
2018/02/21	0.5	10.15	7	10.04	10.15	-6.5	8,486	-0.08%
2018/02/12	19	9.78	1	9.86	9.82	18	8,456	0.21%
2018/02/09	7	9.57	8	9.78	9.80	-1	8,411	-0.01%
2018/02/08	4	10.25	500	10.22	10.20	-496	8,147	-6.09%	大賣/鉅額交易
2018/02/06	5	11.15	0	0.00	10.60	5	7,923	0.06%
2018/02/05	0	0.00	2	11.25	11.40	-2	7,757	-0.03%
2018/02/02	6	11.55	0	0.00	11.55	6	7,902	0.08%
2018/01/30	0	0.00	1	11.55	11.60	-1	7,993	-0.01%
2018/01/26	7	11.75	0	0.00	11.70	7	8,103	0.09%
2018/01/25	10	11.70	0	0.00	11.70	10	8,245	0.12%
2018/01/23	0	0.00	4	11.61	11.60	-4	8,132	-0.05%
2018/01/22	0	0.00	1	11.85	11.75	-1	8,333	-0.01%
2018/01/19	0	0.00	17.6	11.80	11.80	-17.6	8,295	-0.21%
2018/01/18	0	0.00	1	11.90	11.90	-1	8,265	-0.01%
2018/01/17	0	0.00	1	11.90	11.90	-1	8,348	-0.01%
2018/01/16	5	11.95	0	0.00	11.95	5	8,434	0.06%
2018/01/15	0	0.00	1	12.15	12.00	-1	8,478	-0.01%
2018/01/12	0	0.00	2	12.00	12.00	-2	8,499	-0.02%
2018/01/11	4	12.10	3	12.15	11.90	1	8,509	0.01%
2018/01/10	14	12.03	1	12.00	12.00	13	8,512	0.15%
2018/01/08	1,500	12.29	20	12.30	12.35	1,480	8,440	17.54%	大買/鉅額交易
2018/01/05	2	12.40	10	12.35	12.30	-8	8,333	-0.10%
2018/01/04	0	0.00	1	12.10	12.15	-1	8,213	-0.01%
2018/01/03	17	12.30	8	12.26	12.15	9	8,162	0.11%
2018/01/02	21.1	12.42	15.7	12.43	12.40	5.4	8,047	0.07%