陽明 (2609)-元大-汐止券商分點個股進出

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
52.9
漲跌
▲1.1
漲幅
+2.12%
成交量
194,960張
產業
上市航運類股
3441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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	308.9	53.92	296.8	53.78	52.90	12.2	34,260	0.04%	大買/大賣/
2024/04/26	81	49.70	465.3	50.30	51.80	-384.3	31,859	-1.21%	大賣/鉅額交易
2024/04/25	23	46.78	20	46.92	47.10	3	28,881	0.01%
2024/04/24	6.8	46.64	39.6	46.20	46.70	-32.8	29,490	-0.11%
2024/04/23	34	45.59	13.3	45.80	45.85	20.7	30,084	0.07%
2024/04/22	76.4	46.67	117.4	46.67	45.60	-41	31,047	-0.13%	大賣/
2024/04/19	68	45.18	142.5	45.26	45.15	-74.5	31,099	-0.24%	大賣/
2024/04/18	21	43.80	3	43.75	43.80	18	31,794	0.06%
2024/04/17	12.2	43.97	20	43.99	43.95	-7.8	32,544	-0.02%
2024/04/16	53.1	44.10	28	43.76	43.80	25.1	35,643	0.07%
2024/04/15	6	44.73	17	45.24	45.20	-11	38,172	-0.03%
2024/04/12	9	45.01	8.9	45.13	45.20	0.1	39,648	0.00%
2024/04/11	17	45.06	35	45.12	45.00	-18	42,860	-0.04%
2024/04/10	23.1	44.58	39	44.88	44.40	-15.9	47,471	-0.03%
2024/04/09	63	45.13	52	45.15	44.95	11	49,252	0.02%
2024/04/08	31.1	44.51	19	44.62	45.10	12.1	51,653	0.02%
2024/04/03	37	43.85	42	43.86	43.80	-5	51,965	-0.01%
2024/04/02	9	44.13	30	44.33	44.45	-21	52,810	-0.04%
2024/04/01	16.4	44.33	4	44.43	44.30	12.4	54,419	0.02%
2024/03/29	18.1	44.46	12	44.45	44.40	6.1	57,040	0.01%
2024/03/28	24.1	44.24	31.1	44.21	44.10	-7	61,145	-0.01%
2024/03/27	12.2	44.24	14	44.23	44.15	-1.8	66,969	0.00%
2024/03/26	79.7	44.58	15	44.68	44.15	64.7	72,282	0.09%
2024/03/25	11.2	45.61	29.3	45.57	45.60	-18.1	74,413	-0.02%
2024/03/22	56	45.15	122	45.15	45.15	-66	78,776	-0.08%	大賣/
2024/03/21	18.2	45.78	28	45.97	45.45	-9.8	82,392	-0.01%
2024/03/20	131.8	45.13	21.5	45.03	44.95	110.3	82,759	0.13%	大買/鉅額交易
2024/03/19	14.8	45.39	17	45.61	45.30	-2.3	82,606	0.00%
2024/03/18	89.1	45.13	45.2	45.25	45.15	43.9	82,626	0.05%
2024/03/15	106.4	46.41	28.2	46.26	46.50	78.2	82,622	0.09%	大買/
2024/03/14	48.4	47.90	9.2	47.93	47.75	39.2	81,884	0.05%
2024/03/13	45	48.98	29	48.94	48.70	16	81,628	0.02%
2024/03/12	13	48.90	53.5	48.90	48.95	-40.5	81,399	-0.05%
2024/03/11	18.5	48.42	59.4	48.56	48.60	-40.9	81,293	-0.05%
2024/03/08	85.5	47.87	41.2	48.45	47.55	44.3	81,533	0.05%
2024/03/07	40	48.23	15	48.35	48.00	25	81,653	0.03%
2024/03/06	67.1	48.16	2.2	48.59	48.00	64.9	81,835	0.08%
2024/03/05	48.1	48.84	28.1	49.28	48.60	20	81,797	0.02%
2024/03/04	93.3	48.26	71.1	48.45	48.90	22.2	81,501	0.03%
2024/03/01	59.2	49.04	7.2	49.20	49.15	52	81,079	0.06%
2024/02/29	44.3	49.76	57.1	49.60	49.85	-12.8	80,766	-0.02%
2024/02/27	35.1	48.90	88.2	49.20	48.55	-53.2	80,194	-0.07%
2024/02/26	44.8	49.00	4.6	49.08	48.70	40.2	79,816	0.05%
2024/02/23	80.8	49.28	24.1	49.38	49.10	56.7	79,548	0.07%
2024/02/22	43.1	49.68	938.1	49.28	49.95	-895	79,046	-1.13%	大賣/鉅額交易
2024/02/21	305.8	48.94	227.1	48.99	48.35	78.7	77,991	0.10%	大買/大賣/
2024/02/20	35.4	48.26	73.2	47.93	48.15	-37.8	76,991	-0.05%
2024/02/19	168.3	46.70	163.1	46.89	46.90	5.2	76,623	0.01%	大買/大賣/
2024/02/16	14.3	47.20	67	47.20	46.90	-52.8	76,622	-0.07%
2024/02/15	40.2	46.17	31.6	46.27	46.65	8.6	76,927	0.01%
2024/02/05	261.1	47.55	28.2	47.55	47.30	232.9	76,416	0.30%	大買/鉅額交易
2024/02/02	525.2	47.75	607	48.11	47.75	-81.9	76,221	-0.11%	大買/大賣/
2024/02/01	39.2	48.95	314	48.85	49.15	-274.9	75,807	-0.36%	大賣/鉅額交易
2024/01/31	39	48.04	13.2	48.02	47.85	25.8	75,447	0.03%
2024/01/30	243.2	48.87	16.7	48.86	48.50	226.5	75,144	0.30%	大買/鉅額交易
2024/01/29	9.1	48.74	54	48.87	48.80	-44.9	75,025	-0.06%
2024/01/26	203.1	48.88	169	48.93	48.90	34.1	74,848	0.05%	大買/大賣/
2024/01/25	218.1	49.58	41	49.27	49.25	177	74,575	0.24%	大買/鉅額交易
2024/01/24	62	50.18	34.2	50.22	49.80	27.8	74,259	0.04%
2024/01/23	161	49.72	335	49.55	49.45	-174	73,968	-0.24%	大買/大賣/鉅額交易
2024/01/22	65	49.33	51.1	49.55	49.80	13.9	73,435	0.02%
2024/01/19	43	50.73	20.2	50.71	50.90	22.8	72,698	0.03%
2024/01/18	356.6	50.08	368.5	51.08	51.30	-11.9	72,119	-0.02%	大買/大賣/
2024/01/17	268.1	50.10	229.2	49.96	49.75	38.9	71,254	0.05%	大買/大賣/
2024/01/16	248.3	51.19	190.1	51.07	51.10	58.2	70,167	0.08%	大買/大賣/
2024/01/15	303.8	52.81	475.5	52.20	52.20	-171.7	69,052	-0.25%	大買/大賣/鉅額交易
2024/01/12	568.6	51.25	427.2	51.61	51.80	141.3	68,101	0.21%	大買/大賣/鉅額交易
2024/01/11	297.2	49.34	495.5	49.49	49.30	-198.3	66,573	-0.30%	大買/大賣/鉅額交易
2024/01/10	389	48.98	155	49.23	48.80	234	65,947	0.35%	大買/大賣/鉅額交易
2024/01/09	493.8	51.82	129	52.09	51.70	364.8	62,747	0.58%	大買/大賣/鉅額交易
2024/01/08	152.3	57.16	127	57.23	56.50	25.2	59,929	0.04%	大買/大賣/
2024/01/05	604.5	58.32	357	57.80	58.00	247.5	58,241	0.42%	大買/大賣/鉅額交易
2024/01/04	533.9	57.49	734.9	57.67	57.30	-201	54,924	-0.37%	大買/大賣/鉅額交易
2024/01/03	138	53.86	109.7	54.20	54.00	28.3	50,539	0.06%	大買/大賣/
2024/01/02	275.2	53.63	270.1	53.96	53.00	5.1	48,572	0.01%	大買/大賣/
2023/12/29	104.2	51.60	23	51.48	51.30	81.2	46,003	0.18%	大買/
2023/12/28	118.6	52.05	103	51.97	51.90	15.6	45,551	0.03%	大買/大賣/
2023/12/27	415.3	53.11	819.4	53.22	52.60	-404.2	44,588	-0.91%	大買/大賣/鉅額交易
2023/12/26	659.4	52.36	729.8	52.63	52.00	-70.4	43,061	-0.16%	大買/大賣/
2023/12/25	1,173.2	53.21	532.5	53.02	51.80	640.7	40,417	1.59%	大買/大賣/鉅額交易
2023/12/22	593.9	57.26	606.6	57.19	57.50	-12.7	36,363	-0.03%	大買/大賣/
2023/12/21	393	52.96	756.2	53.38	55.40	-363.2	30,431	-1.19%	大買/大賣/鉅額交易
2023/12/20	236.1	49.25	493.1	49.67	50.40	-257	25,050	-1.03%	大買/大賣/鉅額交易
2023/12/19	427	49.27	496.9	49.56	49.30	-70	22,532	-0.31%	大買/大賣/
2023/12/18	882.5	46.98	1,120.4	47.72	47.85	-237.8	18,279	-1.30%	大買/大賣/鉅額交易
2023/12/15	13	43.85	152.1	44.08	44.25	-139.1	14,910	-0.93%	大賣/鉅額交易
2023/12/14	74.1	43.01	37	43.00	42.75	37.1	14,410	0.26%
2023/12/13	200	43.46	8	43.57	43.20	192	14,666	1.31%	大買/鉅額交易
2023/12/12	68	44.73	53	44.58	44.00	15	16,436	0.09%
2023/12/11	10.1	44.06	9	44.31	44.00	1.1	16,360	0.01%
2023/12/08	21.1	43.73	14	43.69	44.00	7.1	16,264	0.04%
2023/12/07	32.2	44.07	13	44.12	43.70	19.2	16,227	0.12%
2023/12/06	19	44.49	23.1	44.44	44.65	-4.1	16,207	-0.03%
2023/12/05	270	44.68	75	44.80	44.85	195	16,069	1.21%	大買/鉅額交易
2023/12/04	339	44.60	331.3	45.05	45.15	7.7	15,536	0.05%	大買/大賣/
2023/12/01	4.1	43.24	298.1	43.08	43.30	-294	14,717	-2.00%	大賣/鉅額交易
2023/11/30	169	42.19	15	42.23	42.00	154	14,382	1.07%	大買/鉅額交易
2023/11/29	12	42.29	17.1	42.46	42.55	-5.1	14,303	-0.04%
2023/11/28	5	42.38	44.1	42.48	42.65	-39.1	14,280	-0.27%
2023/11/27	3.1	41.92	24	41.97	42.00	-21	14,187	-0.15%
2023/11/24	13.2	41.43	47	41.56	41.75	-33.8	14,230	-0.24%
2023/11/22	14	41.68	8	41.74	41.55	6	14,285	0.04%
2023/11/21	49	41.97	37	41.94	41.90	12	14,315	0.08%
2023/11/20	7	41.71	11	41.81	42.00	-4	14,564	-0.03%
2023/11/17	27.6	41.84	2	41.90	41.80	25.6	14,695	0.17%
2023/11/16	5.3	42.10	74.1	42.10	42.15	-68.8	14,689	-0.47%
2023/11/15	70.1	41.57	31	41.75	42.10	39	14,752	0.26%
2023/11/14	82.1	42.09	69	42.54	41.50	13.2	15,292	0.09%
2023/11/13	11	41.60	21.1	41.84	41.45	-10.1	15,000	-0.07%
2023/11/10	33.1	41.51	18	41.42	41.30	15.1	15,307	0.10%
2023/11/09	13	41.93	7	41.90	41.85	6	15,399	0.04%
2023/11/08	22.9	42.00	8	41.99	41.90	14.9	15,698	0.09%
2023/11/07	30	42.17	4	42.24	42.25	26	15,767	0.16%
2023/11/06	23.1	42.20	4	42.38	42.30	19.1	15,975	0.12%
2023/11/03	9	42.91	35	43.11	43.25	-26	15,983	-0.16%
2023/11/02	6	42.57	173	42.58	42.65	-167	16,076	-1.04%	大賣/鉅額交易
2023/11/01	17.1	42.24	11	42.00	42.10	6.1	16,408	0.04%
2023/10/31	34.1	42.60	9	42.31	42.10	25.1	16,745	0.15%
2023/10/30	23	43.02	30	43.16	43.25	-7	16,865	-0.04%
2023/10/27	16	42.77	61	42.80	43.00	-45	16,907	-0.27%
2023/10/26	3	42.12	7	42.39	42.45	-4	17,389	-0.02%
2023/10/25	7.2	42.25	14	42.34	42.30	-6.8	17,925	-0.04%
2023/10/24	7	42.01	7	42.10	42.20	0	18,272	0.00%
2023/10/23	105.1	42.17	3	42.13	41.95	102.1	18,667	0.55%	大買/鉅額交易
2023/10/20	12.1	41.91	8	42.41	42.35	4.1	18,868	0.02%
2023/10/19	4	42.48	13.2	42.83	42.70	-9.2	19,136	-0.05%
2023/10/18	15	42.08	7	42.13	42.30	8	19,637	0.04%
2023/10/17	2.1	42.35	1	42.25	42.25	1.1	20,006	0.01%
2023/10/16	11	41.93	30	42.01	42.40	-19	20,676	-0.09%
2023/10/13	12.8	42.62	2	43.00	42.55	10.8	21,410	0.05%
2023/10/12	32.2	42.76	34.4	42.68	43.10	-2.2	21,726	-0.01%
2023/10/11	83.6	43.18	24	43.03	42.55	59.6	22,300	0.27%
2023/10/06	5.2	45.00	3.6	45.15	45.00	1.7	23,265	0.01%
2023/10/05	7	45.11	28	45.48	44.90	-21	24,382	-0.09%
2023/10/04	17.2	43.72	17	44.39	44.55	0.2	24,984	0.00%
2023/10/03	9.1	44.21	12	44.30	44.10	-2.9	25,836	-0.01%
2023/10/02	77.2	44.83	68.4	44.44	44.45	8.8	26,366	0.03%
2023/09/28	34.2	45.71	11.1	45.59	45.45	23.1	27,236	0.08%
2023/09/27	13	46.21	14	45.94	45.90	-1	30,489	0.00%
2023/09/26	21	45.84	23.1	45.93	45.95	-2.1	33,006	-0.01%
2023/09/25	13.2	45.64	19	45.62	45.95	-5.8	37,459	-0.02%
2023/09/22	21.1	45.75	29	45.82	45.80	-7.9	39,241	-0.02%
2023/09/21	36.5	45.62	114	45.39	45.60	-77.6	39,654	-0.20%	大賣/
2023/09/20	84.2	46.61	94.1	46.61	46.30	-9.9	39,877	-0.02%
2023/09/19	44.2	45.39	46.4	45.83	45.85	-2.2	39,695	-0.01%
2023/09/18	27.3	45.56	39.1	45.80	45.50	-11.8	39,773	-0.03%
2023/09/15	220.3	46.54	371.2	46.78	46.45	-150.9	39,977	-0.38%	大買/大賣/鉅額交易
2023/09/14	117.1	43.88	58.2	44.33	44.60	58.9	38,125	0.15%	大買/
2023/09/13	26	43.05	27	43.18	43.30	-1	38,034	0.00%
2023/09/12	14.2	42.92	18	42.93	43.10	-3.8	38,359	-0.01%
2023/09/11	12	42.48	4	42.63	42.50	8	38,623	0.02%
2023/09/08	6.3	42.87	8	42.82	42.65	-1.7	38,922	0.00%
2023/09/07	7	42.69	1	42.50	42.50	6	39,057	0.02%
2023/09/06	8.2	42.86	16	42.83	42.60	-7.8	39,193	-0.02%
2023/09/05	17.1	43.02	27.3	43.17	43.30	-10.2	39,357	-0.03%
2023/09/04	21.3	42.49	30	42.86	42.90	-8.8	39,782	-0.02%
2023/09/01	8.2	42.25	1	42.35	42.10	7.2	39,716	0.02%
2023/08/31	21.2	42.54	12.1	42.72	42.25	9.1	39,828	0.02%
2023/08/30	17.3	42.42	9	42.38	42.25	8.3	39,936	0.02%
2023/08/29	13.1	42.25	51	42.36	42.50	-37.9	40,016	-0.09%
2023/08/28	7.1	41.86	17	42.06	42.00	-9.9	40,157	-0.02%
2023/08/25	8	42.06	107	42.05	42.05	-99	40,320	-0.25%	大賣/
2023/08/24	64.5	42.21	17	41.99	41.95	47.5	40,373	0.12%
2023/08/23	126.8	43.02	11	43.10	42.95	115.8	40,250	0.29%	大買/鉅額交易
2023/08/22	12	43.20	21	43.26	43.30	-9	40,211	-0.02%
2023/08/21	25.3	43.26	19.4	43.15	43.10	5.9	40,225	0.01%
2023/08/18	71.3	44.25	275.4	44.09	43.90	-204.1	40,110	-0.51%	大賣/鉅額交易
2023/08/17	16.2	41.89	16	42.17	42.55	0.2	39,468	0.00%
2023/08/16	57.9	42.37	12	42.57	42.05	45.9	39,345	0.12%
2023/08/15	57.6	43.74	37	43.81	43.60	20.6	39,023	0.05%
2023/08/14	59.7	44.18	22.8	44.20	44.05	36.9	38,934	0.09%
2023/08/11	13.4	45.23	18	45.35	45.30	-4.6	38,727	-0.01%
2023/08/10	37.5	45.45	14.2	45.65	45.50	23.3	38,714	0.06%
2023/08/09	54.3	46.08	6	46.01	46.00	48.3	38,759	0.12%
2023/08/08	11.8	46.44	10.3	46.53	46.40	1.5	38,698	0.00%
2023/08/07	49.4	45.91	32	45.98	46.40	17.4	38,780	0.04%
2023/08/04	115	46.95	16	47.08	47.15	99	38,682	0.26%	大買/
2023/08/02	10.6	46.50	14	46.51	46.45	-3.4	38,518	-0.01%
2023/08/01	61	46.76	5.4	46.93	46.80	55.6	38,578	0.14%
2023/07/31	180.2	47.32	28.3	46.85	46.50	151.9	38,652	0.39%	大買/鉅額交易
2023/07/28	29.7	47.74	109.3	47.85	47.75	-79.6	38,349	-0.21%	大賣/
2023/07/27	65	47.08	28.4	47.03	46.90	36.6	38,170	0.10%
2023/07/26	13.4	46.43	31.2	46.87	46.90	-17.8	38,213	-0.05%
2023/07/25	78	45.77	18	45.73	45.60	60	38,023	0.16%
2023/07/24	79.8	46.00	79.2	46.11	45.75	0.6	38,172	0.00%
2023/07/21	129.2	47.54	36	47.53	47.35	93.2	38,225	0.24%	大買/
2023/07/20	141.7	47.60	231.2	47.73	48.40	-89.5	37,923	-0.24%	大買/大賣/
2023/07/19	146.9	46.91	149.6	46.72	46.80	-2.8	37,424	-0.01%	大買/大賣/
2023/07/18	80.6	46.26	97.1	46.38	46.30	-16.5	37,107	-0.04%
2023/07/17	47.4	45.10	41.4	45.21	45.05	6	36,551	0.02%
2023/07/14	80.9	45.09	45	45.04	44.60	35.9	36,353	0.10%
2023/07/13	250.6	44.85	278	44.68	44.00	-27.4	36,109	-0.08%	大買/大賣/
2023/07/12	390	47.48	166.1	47.10	46.25	223.9	35,144	0.64%	大買/大賣/鉅額交易
2023/07/11	153.6	48.87	117	49.21	48.40	36.6	34,359	0.11%	大買/大賣/
2023/07/10	214.4	49.22	225.1	49.41	48.85	-10.7	33,858	-0.03%	大買/大賣/
2023/07/07	224.5	50.76	178	50.89	50.60	46.5	33,170	0.14%	大買/大賣/
2023/07/06	203.2	51.15	132.2	51.34	51.00	71.1	32,733	0.22%	大買/大賣/
2023/07/05	578.3	52.38	261.3	51.87	51.70	317	32,089	0.99%	大買/大賣/鉅額交易
2023/07/04	160	54.02	152	54.13	54.20	8	29,285	0.03%	大買/大賣/
2023/07/03	302.6	67.97	535.9	67.96	69.30	-233.3	26,890	-0.87%	大買/大賣/鉅額交易
2023/06/30	154.2	62.53	111.5	62.31	63.00	42.7	22,631	0.19%	大買/大賣/
2023/06/29	111.1	60.12	21	60.13	60.10	90.1	20,969	0.43%	大買/
2023/06/28	50	60.71	10	60.54	60.70	40	20,607	0.19%
2023/06/27	18.2	61.30	45.9	61.52	61.10	-27.7	20,361	-0.14%
2023/06/26	30.4	61.38	5.1	61.38	61.10	25.4	20,295	0.12%
2023/06/21	99.5	61.77	85	61.64	61.50	14.5	20,189	0.07%
2023/06/20	12.3	63.31	39	63.49	63.20	-26.7	19,866	-0.13%
2023/06/19	52.9	63.88	13.1	63.91	63.50	39.8	19,802	0.20%
2023/06/16	17.3	64.51	56.3	64.53	64.80	-39	19,725	-0.20%
2023/06/15	140.1	64.30	27	64.15	64.10	113.1	19,599	0.58%	大買/鉅額交易
2023/06/14	14.6	64.23	80.3	64.26	64.30	-65.7	19,652	-0.33%
2023/06/13	31.7	63.02	24	63.13	63.20	7.7	20,100	0.04%
2023/06/12	10.7	62.48	24	62.64	63.00	-13.3	21,149	-0.06%
2023/06/09	47	62.78	13.2	62.77	62.90	33.8	22,330	0.15%
2023/06/08	49.2	62.47	68.4	62.70	62.60	-19.2	23,461	-0.08%
2023/06/07	5.3	61.68	20	61.65	61.70	-14.7	26,858	-0.05%
2023/06/06	10.2	61.31	109	61.50	61.70	-98.9	27,226	-0.36%	大賣/
2023/06/05	39.3	61.18	12.1	61.04	60.90	27.2	27,587	0.10%
2023/06/02	22	61.67	31.6	61.57	61.50	-9.6	27,811	-0.03%
2023/06/01	28.5	60.79	52.3	60.92	61.40	-23.8	28,459	-0.08%
2023/05/31	14.2	61.25	1	61.30	60.80	13.2	29,434	0.04%
2023/05/30	29.5	61.57	8	61.55	61.30	21.5	29,898	0.07%
2023/05/29	25.5	61.91	15.3	62.07	62.00	10.2	30,085	0.03%
2023/05/26	9	61.17	6.3	61.30	61.30	2.7	30,598	0.01%
2023/05/25	16.3	61.30	2	61.30	61.10	14.3	31,159	0.05%
2023/05/24	5.3	61.81	11.1	61.76	61.90	-5.8	31,696	-0.02%
2023/05/23	22	61.74	21	61.82	61.70	1	32,291	0.00%
2023/05/22	16.1	62.03	67.1	61.85	62.10	-51	32,291	-0.16%
2023/05/19	13	61.26	7	61.40	61.30	6	32,218	0.02%
2023/05/18	21	61.28	11	61.45	61.30	10	32,251	0.03%
2023/05/17	6	61.23	13	61.42	61.20	-7	32,327	-0.02%
2023/05/16	29.4	61.10	4.1	61.07	60.90	25.3	32,444	0.08%
2023/05/15	20.6	60.43	34	60.58	61.20	-13.5	32,668	-0.04%
2023/05/12	7	60.31	3.1	60.24	60.20	4	32,769	0.01%
2023/05/11	31.4	60.54	30	60.56	60.10	1.4	32,791	0.00%
2023/05/10	10	61.30	20	61.17	61.60	-10	32,647	-0.03%
2023/05/09	15	60.56	4	60.48	60.30	11	32,509	0.03%
2023/05/08	92.1	60.73	2	60.80	60.50	90.1	32,727	0.28%
2023/05/05	22	61.11	11	61.15	61.20	11	33,125	0.03%
2023/05/04	19	60.88	2	60.85	60.80	17	33,362	0.05%
2023/05/03	49.6	61.00	125.2	61.00	60.70	-75.6	33,379	-0.23%	大賣/
2023/05/02	68.5	61.71	3	61.77	61.90	65.5	33,340	0.20%
2023/04/28	19.3	62.86	20.1	63.01	63.10	-0.8	33,450	0.00%
2023/04/27	67.4	61.86	11	61.86	61.70	56.3	33,449	0.17%
2023/04/26	33.8	62.66	10.4	62.71	62.40	23.5	33,449	0.07%
2023/04/25	41.4	64.18	11	64.05	63.70	30.4	33,282	0.09%
2023/04/24	31	64.86	71.5	64.85	64.70	-40.5	33,348	-0.12%
2023/04/21	151.5	65.73	13.7	65.31	64.90	137.8	33,497	0.41%	大買/鉅額交易
2023/04/20	15	66.66	197.4	66.63	66.40	-182.4	33,407	-0.55%	大賣/鉅額交易
2023/04/19	6.1	65.96	8	66.08	66.00	-1.9	33,575	-0.01%
2023/04/18	73.3	67.07	64.2	66.89	66.40	9.1	33,590	0.03%
2023/04/17	30.5	67.56	26.4	67.69	67.70	4.2	33,504	0.01%
2023/04/14	87.2	66.44	53.2	66.91	66.80	34	33,500	0.10%
2023/04/13	77.1	66.03	144	66.13	66.30	-66.9	33,627	-0.20%	大賣/
2023/04/12	12.1	66.37	71	66.21	66.40	-59	33,872	-0.17%
2023/04/11	5.1	65.90	31.2	65.99	65.60	-26.1	33,885	-0.08%
2023/04/10	40	65.94	29.5	66.01	65.70	10.5	34,120	0.03%
2023/04/07	39.6	65.14	68.7	65.25	65.60	-29.1	34,136	-0.09%
2023/04/06	33.4	64.40	15	64.25	64.00	18.4	34,381	0.05%
2023/03/31	42.1	64.21	20.6	64.19	64.30	21.5	34,969	0.06%
2023/03/30	32.1	63.37	16	63.49	63.30	16.1	37,128	0.04%
2023/03/29	38.1	63.67	17	63.63	63.50	21.1	38,375	0.05%
2023/03/28	23	64.25	8	64.49	64.00	15	39,630	0.04%
2023/03/27	22	64.19	3	64.17	64.20	19	41,065	0.05%
2023/03/24	22.3	64.15	16.5	64.19	64.20	5.8	43,592	0.01%
2023/03/23	228.2	64.35	36.2	64.39	64.10	192	43,772	0.44%	大買/鉅額交易
2023/03/22	11	65.32	15.1	65.60	65.30	-4.1	43,827	-0.01%
2023/03/21	28	65.46	4.1	65.56	65.10	23.9	44,274	0.05%
2023/03/20	44.2	65.89	49.4	65.96	65.80	-5.2	44,251	-0.01%
2023/03/17	66.4	65.25	18	65.28	65.40	48.4	44,367	0.11%
2023/03/16	194.4	65.43	228	65.03	64.70	-33.6	44,186	-0.08%	大買/大賣/
2023/03/15	219.7	67.88	71.5	67.45	66.50	148.3	43,768	0.34%	大買/鉅額交易
2023/03/14	104.8	67.63	141	67.58	67.50	-36.2	43,133	-0.08%	大買/大賣/
2023/03/13	147.4	69.09	116.1	68.91	69.10	31.3	42,354	0.07%	大買/大賣/
2023/03/10	345.4	68.63	287.4	69.21	68.70	58	41,250	0.14%	大買/大賣/
2023/03/09	32.3	66.91	25.7	67.05	67.00	6.7	38,207	0.02%
2023/03/08	143.1	66.34	54	66.37	66.30	89.1	38,303	0.23%	大買/
2023/03/07	79.2	67.15	13	67.29	67.40	66.2	38,327	0.17%
2023/03/06	62.8	67.38	71	67.55	67.50	-8.2	38,351	-0.02%
2023/03/03	99.6	65.74	77	66.37	67.10	22.6	38,223	0.06%
2023/03/02	45.1	65.50	174.2	65.74	65.60	-129.1	37,646	-0.34%	大賣/鉅額交易
2023/03/01	32.1	63.66	36.2	63.72	63.80	-4.1	37,249	-0.01%
2023/02/24	138.1	64.26	77.8	64.53	64.60	60.3	37,154	0.16%	大買/
2023/02/23	50.3	64.11	126.2	64.01	64.30	-76	36,786	-0.21%	大賣/
2023/02/22	61.2	63.01	66.1	63.00	62.60	-4.9	36,541	-0.01%
2023/02/21	33	61.98	117.6	62.15	62.80	-84.6	36,156	-0.23%	大賣/
2023/02/20	4.3	60.41	8	60.34	60.50	-3.7	36,047	-0.01%
2023/02/17	25	59.75	7	59.77	59.80	18	36,564	0.05%
2023/02/16	47.7	60.18	16	60.34	60.30	31.7	37,101	0.09%
2023/02/15	32	60.14	5	60.42	60.00	27	38,017	0.07%
2023/02/14	9.7	60.10	17.4	60.36	60.70	-7.7	38,376	-0.02%
2023/02/13	40.8	59.05	41	59.08	59.00	-0.2	38,820	0.00%
2023/02/10	34.9	60.70	52.3	61.29	60.60	-17.4	39,575	-0.04%
2023/02/09	35.1	61.97	16	61.83	61.70	19.1	39,863	0.05%
2023/02/08	38	61.90	4	61.93	61.80	34	40,532	0.08%
2023/02/07	17	61.84	8.1	61.89	61.70	9	40,938	0.02%
2023/02/06	63.5	62.08	67	62.07	61.70	-3.5	41,610	-0.01%
2023/02/03	57.1	64.21	49.9	64.21	63.60	7.1	41,807	0.02%
2023/02/02	22.2	63.37	30.2	63.32	63.50	-8	41,682	-0.02%
2023/02/01	55.2	62.54	22	62.64	62.40	33.2	41,946	0.08%
2023/01/31	44.1	62.07	36.6	62.19	62.50	7.5	42,304	0.02%
2023/01/30	81.9	61.43	34	61.67	61.30	47.9	42,519	0.11%
2023/01/17	41	61.80	9.1	61.88	62.00	32	42,507	0.08%
2023/01/16	28.1	61.16	20.1	61.16	61.10	8.1	42,923	0.02%
2023/01/13	27.1	61.92	3	62.07	61.90	24.1	42,948	0.06%
2023/01/12	40	62.51	46	62.30	62.00	-6	43,652	-0.01%
2023/01/11	11.1	63.75	11	63.45	63.20	0.1	43,990	0.00%
2023/01/10	34.2	63.15	11.1	63.24	62.90	23.2	44,451	0.05%
2023/01/09	57	63.11	14.2	63.18	63.30	42.8	45,826	0.09%
2023/01/06	10.1	63.71	5	63.70	63.60	5.1	46,392	0.01%
2023/01/05	13	64.32	16.2	63.94	63.70	-3.2	46,811	-0.01%
2023/01/04	57	63.95	5.1	63.92	63.50	52	47,306	0.11%
2023/01/03	29	64.89	18.1	64.82	64.60	10.9	47,512	0.02%
2022/12/30	81.1	65.77	74.1	65.70	65.50	7	47,447	0.01%
2022/12/29	14.8	64.47	40.1	63.79	64.80	-25.3	47,766	-0.05%
2022/12/28	53.7	64.37	12	63.98	63.90	41.7	48,395	0.09%
2022/12/27	21.2	65.46	62.2	65.74	65.10	-41	48,879	-0.08%
2022/12/26	190.1	65.89	105	65.25	65.00	85.1	49,611	0.17%	大買/大賣/
2022/12/23	51.2	67.08	210	66.92	67.30	-158.8	49,849	-0.32%	大賣/鉅額交易
2022/12/22	195.5	67.33	427.7	68.06	68.00	-232.2	49,962	-0.46%	大買/大賣/鉅額交易
2022/12/21	350.9	65.25	200.2	65.98	65.70	150.7	48,536	0.31%	大買/大賣/鉅額交易
2022/12/20	176	64.76	388	65.46	63.90	-212	48,045	-0.44%	大買/大賣/鉅額交易
2022/12/19	118	65.83	85.1	65.44	64.30	32.9	48,056	0.07%	大買/
2022/12/16	123.1	65.12	227.4	64.72	65.30	-104.3	47,130	-0.22%	大買/大賣/鉅額交易
2022/12/15	32.1	62.65	46	62.85	62.80	-13.9	45,315	-0.03%
2022/12/14	161.1	62.09	110	61.91	62.00	51.1	46,068	0.11%	大買/大賣/
2022/12/13	48	62.97	116	63.04	63.20	-68	46,340	-0.15%	大賣/
2022/12/12	36	62.11	29	62.14	61.80	7	46,966	0.01%
2022/12/09	158	61.71	177.1	62.63	62.80	-19.1	47,494	-0.04%	大買/大賣/
2022/12/08	50.1	60.90	13.7	60.91	61.00	36.4	47,928	0.08%
2022/12/07	42.6	61.20	38	61.18	60.90	4.6	48,316	0.01%
2022/12/06	92.4	62.41	38	62.56	61.70	54.4	48,303	0.11%
2022/12/05	217.1	64.39	14	64.12	63.80	203.1	48,689	0.42%	大買/鉅額交易
2022/12/02	62.1	64.99	25.1	64.95	64.80	37	49,137	0.08%
2022/12/01	219.1	66.68	51	66.78	65.40	168.1	49,641	0.34%	大買/鉅額交易
2022/11/30	28	65.89	87.1	65.56	66.10	-59.1	49,206	-0.12%
2022/11/29	38.1	64.01	48	64.98	65.10	-9.9	49,503	-0.02%
2022/11/28	93	63.89	36	63.83	63.50	57	50,617	0.11%
2022/11/25	130.5	65.37	271.1	65.14	64.90	-140.6	50,539	-0.28%	大買/大賣/鉅額交易
2022/11/24	123.1	62.56	91.6	63.67	64.60	31.6	50,633	0.06%	大買/
2022/11/23	107	62.42	208.4	62.68	62.50	-101.4	50,427	-0.20%	大買/大賣/鉅額交易
2022/11/22	185	61.82	13	62.24	61.70	172	50,768	0.34%	大買/鉅額交易
2022/11/21	98.3	61.90	14	61.95	61.40	84.3	50,760	0.17%
2022/11/18	29.1	64.02	5.1	63.34	63.00	24	50,662	0.05%
2022/11/17	57.6	64.75	17	64.82	64.80	40.6	50,562	0.08%
2022/11/16	31.2	64.87	7	64.94	64.60	24.2	50,600	0.05%
2022/11/15	38.2	65.51	17	65.58	65.30	21.2	50,611	0.04%
2022/11/14	19.1	65.91	20	65.98	66.20	-0.9	50,242	0.00%
2022/11/11	45.2	65.68	89.4	65.34	65.20	-44.3	49,814	-0.09%
2022/11/10	28	64.50	90	64.24	64.30	-62	49,247	-0.13%
2022/11/09	31	63.85	57	63.95	64.50	-26	49,377	-0.05%
2022/11/08	75	64.00	98.2	64.26	63.40	-23.2	49,893	-0.05%
2022/11/07	19.5	62.23	32	62.57	62.30	-12.5	49,150	-0.03%
2022/11/04	30.2	60.61	89.2	60.95	61.20	-59	48,969	-0.12%
2022/11/03	15.2	59.37	161	59.66	60.20	-145.8	48,969	-0.30%	大賣/鉅額交易
2022/11/02	56	60.00	43.1	60.81	59.80	12.9	49,333	0.03%
2022/11/01	73	59.91	14	59.23	59.10	59	49,288	0.12%
2022/10/31	116	60.27	17.5	60.21	60.20	98.5	49,669	0.20%	大買/
2022/10/28	63.4	61.56	12.4	61.53	60.60	51	49,591	0.10%
2022/10/27	22.1	61.98	34.6	62.43	63.20	-12.5	49,294	-0.03%
2022/10/26	118.5	60.31	124	61.39	61.90	-5.5	49,355	-0.01%	大買/大賣/
2022/10/25	34.3	61.89	29	61.87	61.50	5.3	49,192	0.01%
2022/10/24	67	63.13	73.6	62.79	62.10	-6.6	49,952	-0.01%
2022/10/21	43	61.88	87	61.83	61.00	-44	49,859	-0.09%
2022/10/20	90.9	59.70	34	60.31	61.80	56.9	49,937	0.11%
2022/10/19	55	62.98	53.5	63.02	63.00	1.5	49,334	0.00%
2022/10/18	25	61.73	44.3	61.74	61.90	-19.3	49,242	-0.04%
2022/10/17	77.3	58.30	158.4	57.78	60.00	-81.1	49,301	-0.16%	大賣/
2022/10/14	75.1	61.53	58.1	62.88	62.80	17.1	48,372	0.04%
2022/10/13	130	61.15	147.4	59.93	59.30	-17.4	48,140	-0.04%	大買/大賣/
2022/10/12	155	62.22	129	61.44	61.60	26	48,515	0.05%	大買/大賣/
2022/10/11	36.1	63.91	140.2	63.81	63.70	-104.2	48,132	-0.22%	大賣/鉅額交易
2022/10/07	13.3	65.18	128.1	65.08	65.10	-114.8	48,274	-0.24%	大賣/鉅額交易
2022/10/06	151	63.39	151	64.54	65.00	0	48,762	0.00%	大買/大賣/
2022/10/05	88	65.13	78	65.27	64.70	10	48,742	0.02%
2022/10/04	205.4	64.37	43	63.66	63.80	162.4	48,954	0.33%	大買/鉅額交易
2022/10/03	114.2	63.58	110.1	63.40	63.50	4.1	48,972	0.01%	大買/大賣/
2022/09/30	107	59.63	116.2	59.19	61.50	-9.2	49,276	-0.02%	大買/大賣/
2022/09/29	200	61.62	179.7	60.44	59.90	20.3	49,257	0.04%	大買/大賣/
2022/09/28	108.6	61.83	204	60.79	60.30	-95.4	49,185	-0.19%	大買/大賣/
2022/09/27	135	63.28	167.7	62.86	63.80	-32.7	49,868	-0.07%	大買/大賣/
2022/09/26	146.6	63.04	67.5	63.09	61.60	79.1	50,080	0.16%	大買/
2022/09/23	17.5	67.68	335.6	67.40	67.40	-318.1	50,087	-0.64%	大賣/鉅額交易
2022/09/22	130.6	67.40	102.2	67.60	66.50	28.3	50,980	0.06%	大買/大賣/
2022/09/21	200.1	68.40	212.6	69.25	68.90	-12.6	52,291	-0.02%	大買/大賣/
2022/09/20	20	69.07	54.4	69.23	68.50	-34.4	53,657	-0.06%
2022/09/19	190.5	69.57	158.3	69.35	68.00	32.3	54,545	0.06%	大買/大賣/
2022/09/16	24	71.60	13	72.38	73.50	11	55,737	0.02%
2022/09/15	126.4	72.58	141	72.98	72.60	-14.7	57,078	-0.03%	大買/大賣/
2022/09/14	102.1	70.38	37	71.08	71.80	65.1	58,063	0.11%	大買/
2022/09/13	25.1	71.51	30	71.70	71.10	-4.9	58,936	-0.01%
2022/09/12	26.1	71.14	65.3	70.45	71.00	-39.2	60,447	-0.06%
2022/09/08	105.4	68.18	78.9	67.87	67.80	26.5	60,618	0.04%	大買/
2022/09/07	18.7	69.22	86.8	69.05	69.60	-68.1	60,925	-0.11%
2022/09/06	22.6	71.09	18	71.43	70.60	4.6	60,618	0.01%
2022/09/05	27.3	70.87	35.4	70.64	70.80	-8	60,842	-0.01%
2022/09/02	174.9	73.12	122.9	73.16	71.10	52	60,915	0.09%	大買/大賣/
2022/09/01	33.5	77.33	9.1	77.41	76.80	24.4	59,901	0.04%
2022/08/31	27	77.99	88.5	77.84	78.90	-61.5	60,664	-0.10%
2022/08/30	101.5	79.33	8.2	79.06	78.90	93.4	61,022	0.15%	大買/
2022/08/29	58.6	78.87	41	79.08	79.60	17.6	60,912	0.03%
2022/08/26	25	83.80	103	83.83	83.40	-78	60,860	-0.13%	大賣/
2022/08/25	10	83.17	18.3	83.45	83.40	-8.3	60,824	-0.01%
2022/08/24	25.9	82.52	14	82.41	82.10	11.9	61,032	0.02%
2022/08/23	56.8	83.22	10.3	83.55	83.00	46.5	61,445	0.08%
2022/08/22	56.8	83.99	39.6	83.91	83.60	17.2	61,908	0.03%
2022/08/19	20.2	86.79	10.3	86.60	86.40	10	62,006	0.02%
2022/08/18	6.1	86.55	27	86.44	86.50	-20.9	62,392	-0.03%
2022/08/17	84.1	86.99	27.3	86.70	86.40	56.8	62,883	0.09%
2022/08/16	131.9	86.37	18.2	85.91	86.00	113.7	63,549	0.18%	大買/鉅額交易
2022/08/15	282.6	87.97	40	87.92	87.50	242.6	65,024	0.37%	大買/鉅額交易
2022/08/12	82.2	91.17	18.1	91.30	91.10	64.2	64,330	0.10%
2022/08/11	159	92.40	58	92.42	91.00	101	64,799	0.16%	大買/鉅額交易
2022/08/10	138.1	92.22	79.2	92.53	91.10	59	64,739	0.09%	大買/
2022/08/09	80.1	91.92	97.5	91.75	93.30	-17.4	64,922	-0.03%
2022/08/08	74.1	89.55	79.1	90.29	91.10	-5	65,189	-0.01%
2022/08/05	50.6	89.72	139.1	89.92	90.50	-88.5	64,822	-0.14%	大賣/
2022/08/04	75	86.37	100	86.70	87.50	-25	64,639	-0.04%
2022/08/03	30.1	87.19	19	87.26	87.00	11.1	64,774	0.02%
2022/08/02	98.1	87.68	97	87.42	87.50	1.1	65,237	0.00%
2022/08/01	28.1	89.38	67	89.12	90.00	-38.9	65,706	-0.06%
2022/07/29	97.1	89.31	346.7	89.88	89.60	-249.6	66,156	-0.38%	大賣/鉅額交易
2022/07/28	101	87.55	27	86.60	86.50	74	66,003	0.11%	大買/
2022/07/27	116	87.43	36.1	87.78	88.20	79.9	66,676	0.12%	大買/
2022/07/26	131	86.71	12.4	86.78	86.70	118.6	66,726	0.18%	大買/鉅額交易
2022/07/25	73.4	87.16	22	86.95	86.90	51.4	67,735	0.08%
2022/07/22	82	89.61	252	88.60	89.50	-170	67,498	-0.25%	大賣/鉅額交易
2022/07/21	18	88.03	77.1	88.22	88.30	-59.1	67,386	-0.09%
2022/07/20	179.2	88.03	139	86.65	86.60	40.2	67,091	0.06%	大買/大賣/
2022/07/19	55.2	87.44	101	87.63	87.80	-45.8	67,290	-0.07%	大賣/
2022/07/18	16.1	86.22	43	87.04	85.60	-26.9	67,138	-0.04%
2022/07/15	173	86.36	29.5	86.08	86.00	143.5	67,442	0.21%	大買/鉅額交易
2022/07/14	118	85.20	210.4	86.61	87.50	-92.4	67,226	-0.14%	大買/大賣/
2022/07/13	21.3	85.03	55.4	85.09	83.90	-34.1	66,766	-0.05%
2022/07/12	175.3	83.39	97.1	83.47	82.10	78.3	66,490	0.12%	大買/
2022/07/11	64.1	87.50	87.1	87.56	88.20	-23	65,798	-0.03%
2022/07/08	283.2	86.46	159	86.20	86.50	124.2	65,521	0.19%	大買/大賣/鉅額交易
2022/07/07	42.1	81.83	34.1	82.31	83.20	8	64,780	0.01%
2022/07/06	120.1	81.52	144.2	81.85	80.30	-24.1	64,637	-0.04%	大買/大賣/
2022/07/05	168.4	80.25	214.9	81.03	82.10	-46.5	64,396	-0.07%	大買/大賣/
2022/07/04	123.5	77.82	50.1	78.10	78.20	73.4	63,460	0.12%	大買/
2022/07/01	111.4	81.20	158.6	80.79	77.80	-47.2	63,137	-0.07%	大買/大賣/
2022/06/30	96.6	82.55	157.9	82.82	82.30	-61.2	62,173	-0.10%	大賣/
2022/06/29	290.2	86.98	155	86.67	85.50	135.2	61,324	0.22%	大買/大賣/鉅額交易
2022/06/28	181.4	89.36	142.4	89.26	91.70	39	59,592	0.07%	大買/大賣/
2022/06/27	34.1	85.58	106.6	85.86	86.10	-72.6	57,684	-0.13%	大賣/
2022/06/24	136	99.43	445.4	99.28	98.30	-309.4	56,688	-0.55%	大買/大賣/鉅額交易
2022/06/23	184.1	99.65	201.7	97.80	96.20	-17.6	55,115	-0.03%	大買/大賣/
2022/06/22	366.1	104.50	355	102.94	101.00	11.2	54,660	0.02%	大買/大賣/
2022/06/21	237.5	110.15	190	110.58	109.50	47.5	53,484	0.09%	大買/大賣/
2022/06/20	315	114.50	329	109.69	111.50	-14	52,638	-0.03%	大買/大賣/
2022/06/17	130.1	116.95	81.1	118.69	119.50	49	51,241	0.10%	大買/
2022/06/16	176.4	119.81	94.1	119.04	117.00	82.3	51,178	0.16%	大買/
2022/06/15	34.5	123.49	24	123.27	122.00	10.5	51,700	0.02%
2022/06/14	76.1	120.41	79.8	122.11	123.50	-3.7	54,011	-0.01%
2022/06/13	92.6	121.95	58.5	121.98	120.50	34.1	58,139	0.06%
2022/06/10	83.2	125.37	25	126.08	126.00	58.2	62,125	0.09%
2022/06/09	174.2	126.95	48	126.79	126.50	126.2	64,603	0.20%	大買/鉅額交易
2022/06/08	43.3	129.36	78.2	129.59	130.00	-34.9	64,840	-0.05%
2022/06/07	17	126.59	39.1	127.36	127.00	-22.1	65,936	-0.03%
2022/06/06	31.2	127.43	40.3	127.71	126.50	-9.1	68,012	-0.01%
2022/06/02	14	126.07	48	126.40	126.50	-34	70,608	-0.05%
2022/06/01	19.3	125.90	52	126.28	126.00	-32.7	74,008	-0.04%
2022/05/31	121.1	124.88	25.1	125.14	124.50	96	78,382	0.12%	大買/
2022/05/30	49.1	127.36	21.2	127.21	127.00	27.9	79,315	0.04%
2022/05/27	25.2	126.96	72	127.41	128.00	-46.8	79,731	-0.06%
2022/05/26	50.6	127.34	45.6	126.97	125.50	5	80,643	0.01%
2022/05/25	26.1	126.54	40	126.49	127.00	-14	81,062	-0.02%
2022/05/24	52.4	127.11	55.7	126.65	125.00	-3.3	81,523	0.00%
2022/05/23	117.6	125.57	311.2	124.92	127.00	-193.6	81,311	-0.24%	大買/大賣/鉅額交易
2022/05/20	26.1	117.21	32.1	117.73	117.50	-6	80,820	-0.01%
2022/05/19	36.8	113.95	27.1	113.56	115.00	9.7	81,893	0.01%
2022/05/18	24.2	117.65	21	117.55	117.50	3.2	82,686	0.00%
2022/05/17	86.7	117.03	37.2	117.12	116.50	49.5	82,835	0.06%
2022/05/16	177.5	119.85	13	119.58	119.00	164.5	82,318	0.20%	大買/鉅額交易
2022/05/13	15	123.47	21.1	123.57	123.50	-6.1	81,633	-0.01%
2022/05/12	59.3	122.71	26.2	121.71	121.00	33.1	82,357	0.04%
2022/05/11	41.7	125.50	19	124.92	124.00	22.7	82,420	0.03%
2022/05/10	32.1	125.73	28.4	126.38	127.50	3.7	82,463	0.00%
2022/05/09	86.2	128.00	37.1	126.64	126.00	49.1	82,564	0.06%
2022/05/06	36.1	129.18	38	129.51	130.50	-1.9	83,956	0.00%
2022/05/05	52.3	130.73	45.1	130.61	130.00	7.2	84,000	0.01%
2022/05/04	71.5	130.14	91.6	130.14	130.00	-20.1	83,662	-0.02%
2022/05/03	22.7	125.93	13.3	126.01	126.50	9.4	83,182	0.01%
2022/04/29	27.1	125.35	147.5	125.52	126.00	-120.4	83,396	-0.14%	大賣/鉅額交易
2022/04/28	23.2	121.63	23.4	121.25	120.50	-0.2	83,043	0.00%
2022/04/27	59.3	119.12	46	119.87	121.00	13.3	83,084	0.02%
2022/04/26	29.8	121.91	32	122.13	121.00	-2.3	83,162	0.00%
2022/04/25	92.3	122.32	44	121.93	121.50	48.3	83,168	0.06%
2022/04/22	55	125.91	44	126.11	126.50	11	82,614	0.01%
2022/04/21	33.1	125.55	62.5	125.88	125.00	-29.4	82,619	-0.04%
2022/04/20	64.5	123.95	47.3	123.88	123.50	17.2	82,611	0.02%
2022/04/19	19	123.34	34.1	123.65	123.00	-15.1	82,899	-0.02%
2022/04/18	27.8	121.58	6.2	121.27	121.00	21.6	83,044	0.03%
2022/04/15	8.3	123.02	27	123.37	124.00	-18.8	83,260	-0.02%
2022/04/14	60.2	124.27	34.4	122.92	122.00	25.9	83,333	0.03%
2022/04/13	23.1	123.66	54.1	123.81	124.50	-31	83,224	-0.04%
2022/04/12	62.3	120.89	36	120.46	120.00	26.3	83,001	0.03%
2022/04/11	48	123.23	25.4	123.01	121.50	22.7	82,677	0.03%
2022/04/08	34.1	122.88	39.1	123.27	124.00	-5	83,699	-0.01%
2022/04/07	66.5	120.37	56.2	120.44	119.00	10.3	84,236	0.01%
2022/04/06	35.3	123.53	15	123.60	123.50	20.3	83,973	0.02%
2022/04/01	39	124.77	62	125.44	126.50	-23	84,317	-0.03%
2022/03/31	44.7	124.47	31	124.50	124.50	13.7	83,818	0.02%
2022/03/30	55	124.22	44.2	124.57	124.00	10.8	83,671	0.01%
2022/03/29	56.9	124.22	31.4	124.34	123.50	25.4	83,578	0.03%
2022/03/28	79.2	120.09	78.1	120.67	122.50	1.2	83,389	0.00%
2022/03/25	161.2	123.46	69.1	123.75	122.00	92.1	83,417	0.11%	大買/
2022/03/24	71.6	128.60	32.5	128.57	128.00	39.1	82,453	0.05%
2022/03/23	44.4	130.46	69.1	130.45	130.50	-24.7	82,569	-0.03%
2022/03/22	58.2	130.66	43.4	130.76	129.50	14.8	82,630	0.02%
2022/03/21	59.2	130.75	58.9	130.87	131.50	0.3	83,027	0.00%
2022/03/18	157.6	130.16	123.1	129.57	130.00	34.5	83,743	0.04%	大買/大賣/
2022/03/17	149.2	130.84	414.7	130.78	133.00	-265.5	83,304	-0.32%	大買/大賣/鉅額交易
2022/03/16	353.2	129.04	483.2	128.22	127.00	-130	81,632	-0.16%	大買/大賣/鉅額交易
2022/03/15	370.7	132.83	350.8	132.10	130.00	19.9	77,870	0.03%	大買/大賣/
2022/03/14	137.4	130.68	230	131.22	132.50	-92.6	75,063	-0.12%	大買/大賣/
2022/03/11	73.4	124.82	135	125.13	125.50	-61.6	74,144	-0.08%	大賣/
2022/03/10	282.6	127.07	267.4	126.30	124.00	15.1	74,720	0.02%	大買/大賣/
2022/03/09	260.8	121.53	178.4	123.86	125.50	82.4	74,426	0.11%	大買/大賣/
2022/03/08	340.8	120.53	275.4	120.68	118.00	65.5	75,309	0.09%	大買/大賣/
2022/03/07	345.3	129.62	291.6	129.76	125.50	53.7	73,027	0.07%	大買/大賣/
2022/03/04	354.7	130.55	430.3	132.50	133.00	-75.5	70,755	-0.11%	大買/大賣/
2022/03/03	118.7	123.93	172.7	124.48	125.00	-54	67,329	-0.08%	大買/大賣/
2022/03/02	64.3	120.52	62.9	120.88	120.50	1.3	67,365	0.00%
2022/03/01	96.3	119.06	108.3	119.70	120.50	-12.1	67,492	-0.02%	大賣/
2022/02/25	66.1	115.37	134.5	115.53	115.50	-68.4	66,518	-0.10%	大賣/
2022/02/24	94.6	113.77	140.8	113.15	112.50	-46.2	66,509	-0.07%	大賣/
2022/02/23	105.2	115.62	80.1	115.84	116.00	25.1	66,667	0.04%	大買/
2022/02/22	184.1	114.23	171.3	113.29	113.50	12.8	66,784	0.02%	大買/大賣/
2022/02/21	141.2	118.96	109.5	119.25	119.50	31.7	66,056	0.05%	大買/大賣/
2022/02/18	145.2	114.24	119.3	115.31	116.50	25.9	65,633	0.04%	大買/大賣/
2022/02/17	44	113.32	51.3	113.04	112.00	-7.3	65,389	-0.01%
2022/02/16	13.5	113.02	27	112.96	112.50	-13.5	65,849	-0.02%
2022/02/15	69.2	111.28	58	110.64	111.00	11.2	67,216	0.02%
2022/02/14	131.1	113.09	98	112.94	110.50	33.1	69,698	0.05%	大買/
2022/02/11	59.1	113.63	34.3	113.53	112.00	24.8	70,922	0.03%
2022/02/10	65.3	113.19	59	113.13	114.00	6.3	73,391	0.01%
2022/02/09	124.6	113.47	127	112.98	112.00	-2.4	75,972	0.00%	大買/大賣/
2022/02/08	185.7	111.93	219.3	112.43	112.50	-33.6	76,404	-0.04%	大買/大賣/
2022/02/07	57.4	103.87	90.3	104.87	108.00	-32.9	75,977	-0.04%
2022/01/26	80.4	98.47	86.3	98.83	98.60	-5.9	77,797	-0.01%
2022/01/25	124.8	97.26	77	96.32	95.10	47.8	78,903	0.06%	大買/
2022/01/24	91.6	98.66	67.2	98.90	99.90	24.4	79,863	0.03%
2022/01/21	87.8	100.98	111	100.07	99.00	-23.2	81,531	-0.03%	大賣/
2022/01/20	67.2	104.24	36	104.67	104.00	31.2	81,873	0.04%
2022/01/19	66.6	104.87	60.5	105.10	104.00	6.1	82,182	0.01%
2022/01/18	74.3	105.95	84.3	106.62	106.50	-10.1	82,578	-0.01%
2022/01/17	33.8	105.47	35	105.63	105.50	-1.2	84,025	0.00%
2022/01/14	67.3	105.65	49.1	105.70	107.50	18.3	85,320	0.02%
2022/01/13	84.6	106.99	48.2	107.32	105.00	36.4	85,258	0.04%
2022/01/12	108.4	109.16	48.1	109.24	108.00	60.3	85,586	0.07%	大買/
2022/01/11	55.4	112.73	43.5	112.65	112.00	11.8	86,061	0.01%
2022/01/10	36.2	111.24	87	111.01	111.50	-50.8	88,288	-0.06%
2022/01/07	50.4	113.35	69.2	113.66	113.50	-18.8	88,943	-0.02%
2022/01/06	77.4	115.25	72.8	114.84	114.50	4.7	90,871	0.01%
2022/01/05	53.1	115.65	31	115.37	115.00	22.1	92,607	0.02%
2022/01/04	39.1	114.82	39.5	114.87	115.50	-0.4	94,435	0.00%
2022/01/03	134.4	116.16	151.4	115.40	114.50	-16.9	95,492	-0.02%	大買/大賣/
2021/12/30	161.4	121.94	75	121.29	121.00	86.4	96,085	0.09%	大買/
2021/12/29	44.4	125.33	78.2	125.78	124.50	-33.8	96,956	-0.03%
2021/12/28	42.4	125.50	68.1	125.34	125.00	-25.7	99,686	-0.03%
2021/12/27	30.5	123.11	23.6	123.09	122.50	6.9	102,126	0.01%
2021/12/24	40.1	123.00	6	123.17	122.50	34.1	104,474	0.03%
2021/12/23	84.3	123.91	40.1	123.58	122.50	44.1	104,848	0.04%
2021/12/22	34.1	124.87	29.4	124.63	124.00	4.7	105,445	0.00%
2021/12/21	87	122.94	175.1	124.64	125.50	-88.1	106,154	-0.08%	大賣/
2021/12/20	65.3	122.00	27	122.37	122.00	38.2	106,601	0.04%
2021/12/17	57	124.30	110.3	124.32	123.50	-53.3	107,404	-0.05%	大賣/
2021/12/16	73	123.66	54.6	123.38	122.00	18.4	107,424	0.02%
2021/12/15	88.2	121.08	62.5	121.64	122.50	25.7	107,772	0.02%
2021/12/14	213.1	123.50	101.4	122.23	120.00	111.7	108,598	0.10%	大買/大賣/鉅額交易
2021/12/13	109.2	127.22	155.5	127.84	127.50	-46.3	107,638	-0.04%	大買/大賣/
2021/12/10	180.5	124.90	135.5	124.78	124.00	45	107,904	0.04%	大買/大賣/
2021/12/09	102.9	127.97	108.3	128.01	128.50	-5.4	108,286	0.00%	大買/大賣/
2021/12/08	167.3	128.50	112.7	128.68	127.00	54.6	108,570	0.05%	大買/大賣/
2021/12/07	154.8	126.73	173.9	127.20	126.50	-19.1	108,326	-0.02%	大買/大賣/
2021/12/06	89.4	126.17	186.3	125.59	125.50	-96.9	107,348	-0.09%	大賣/
2021/12/03	195.7	123.52	113.2	122.57	121.00	82.5	107,425	0.08%	大買/大賣/
2021/12/02	169.8	120.79	249.2	120.45	122.00	-79.4	108,920	-0.07%	大買/大賣/
2021/12/01	51.3	115.24	56.4	115.30	115.00	-5.1	108,146	0.00%
2021/11/30	34.3	113.87	90.3	113.75	115.50	-56	109,446	-0.05%
2021/11/29	90.4	110.38	66.1	110.67	110.00	24.3	110,108	0.02%
2021/11/26	130.7	112.25	116.5	109.85	108.50	14.2	111,251	0.01%	大買/大賣/
2021/11/25	71.1	114.14	90.2	114.61	114.50	-19.1	111,468	-0.02%
2021/11/24	80.1	111.38	66.2	110.73	111.00	13.9	111,235	0.01%
2021/11/23	54.6	111.38	62	111.90	111.00	-7.5	112,812	-0.01%
2021/11/22	66.1	110.13	90.6	110.84	110.50	-24.5	114,198	-0.02%
2021/11/19	49.3	108.80	18	109.03	107.50	31.3	114,975	0.03%
2021/11/18	48.1	109.68	80.5	109.82	109.50	-32.5	117,677	-0.03%
2021/11/17	89	107.73	73	107.63	107.50	16	121,270	0.01%
2021/11/16	34.1	107.09	149.4	108.03	110.00	-115.3	123,103	-0.09%	大賣/鉅額交易
2021/11/15	46.6	106.49	46.1	107.09	105.00	0.6	127,419	0.00%
2021/11/12	140	107.79	127.1	107.58	106.50	12.9	131,716	0.01%	大買/大賣/
2021/11/11	332.3	112.01	265.1	110.03	106.00	67.2	132,977	0.05%	大買/大賣/
2021/11/10	210.5	117.54	183.2	117.13	115.00	27.2	135,003	0.02%	大買/大賣/
2021/11/09	245.1	117.32	221.2	117.48	116.00	23.9	140,209	0.02%	大買/大賣/
2021/11/08	193.8	110.72	280.9	113.53	118.00	-87.1	142,061	-0.06%	大買/大賣/
2021/11/05	105.2	106.26	71.3	106.77	107.50	33.9	139,337	0.02%	大買/
2021/11/04	218	110.03	205.2	108.78	106.00	12.8	138,354	0.01%	大買/大賣/
2021/11/03	171.5	106.38	180.1	107.60	108.50	-8.6	136,510	-0.01%	大買/大賣/
2021/11/02	96.5	100.27	117	101.23	101.50	-20.6	134,128	-0.02%	大賣/
2021/11/01	151.5	98.91	121	98.58	98.00	30.5	132,545	0.02%	大買/大賣/
2021/10/29	73.3	94.21	144.7	94.81	96.50	-71.3	131,175	-0.05%	大賣/
2021/10/28	90	91.75	190.5	91.85	90.60	-100.5	129,241	-0.08%	大賣/
2021/10/27	38.3	89.37	26.4	89.70	89.30	11.9	128,450	0.01%
2021/10/26	120.1	90.10	113	90.61	90.40	7	128,539	0.01%	大買/大賣/
2021/10/25	114.1	88.42	321.9	87.90	89.50	-207.8	128,190	-0.16%	大買/大賣/鉅額交易
2021/10/22	258.1	86.69	112.2	86.20	85.10	145.9	134,285	0.11%	大買/大賣/鉅額交易
2021/10/21	37.2	89.96	174.1	89.63	89.30	-137	138,034	-0.10%	大賣/鉅額交易
2021/10/20	50.1	89.98	95.7	89.86	88.30	-45.7	141,419	-0.03%
2021/10/19	63.2	89.48	114.7	89.50	88.00	-51.4	147,572	-0.03%	大賣/
2021/10/18	237.4	87.16	130.5	86.52	89.00	106.9	153,817	0.07%	大買/大賣/鉅額交易
2021/10/15	173.2	92.44	160	92.61	92.30	13.2	158,915	0.01%	大買/大賣/
2021/10/14	189.2	91.47	191.3	91.85	92.40	-2	165,462	0.00%	大買/大賣/
2021/10/13	155.5	90.68	155.5	90.22	88.50	0	169,792	0.00%	大買/大賣/
2021/10/12	222	90.89	254.4	90.67	87.40	-32.4	178,274	-0.02%	大買/大賣/
2021/10/08	213.3	97.75	251.1	97.07	96.80	-37.9	182,954	-0.02%	大買/大賣/
2021/10/07	171.4	97.74	230.9	98.30	98.50	-59.5	193,894	-0.03%	大買/大賣/
2021/10/06	154.9	95.69	151.3	94.55	92.50	3.5	200,591	0.00%	大買/大賣/
2021/10/05	222.3	96.07	303	96.70	98.20	-80.7	207,184	-0.04%	大買/大賣/
2021/10/04	206.9	100.54	143.4	100.70	97.20	63.5	213,430	0.03%	大買/大賣/
2021/10/01	213.6	111.45	418.7	112.43	108.00	-205.1	221,206	-0.09%	大買/大賣/鉅額交易
2021/09/30	39	117.56	66.2	118.15	119.50	-27.2	228,637	-0.01%
2021/09/29	173.8	117.55	273	116.87	116.50	-99.2	234,860	-0.04%	大買/大賣/
2021/09/28	173.2	119.99	55	120.35	119.00	118.2	235,128	0.05%	大買/鉅額交易
2021/09/27	125	127.00	83.2	127.39	124.50	41.8	235,404	0.02%	大買/
2021/09/24	102.1	125.37	212.5	125.65	126.50	-110.4	235,906	-0.05%	大買/大賣/鉅額交易
2021/09/23	89.3	122.08	95.3	122.28	121.50	-6	235,844	0.00%
2021/09/22	155.9	120.42	155.4	120.26	119.50	0.5	236,684	0.00%	大買/大賣/
2021/09/17	149.1	121.93	185.6	121.99	123.00	-36.5	237,068	-0.02%	大買/大賣/
2021/09/16	101.1	119.46	68.1	119.52	118.00	33	236,470	0.01%	大買/
2021/09/15	126	117.94	154.3	119.18	121.50	-28.3	236,838	-0.01%	大買/大賣/
2021/09/14	146.8	121.77	107.1	121.49	117.50	39.7	237,316	0.02%	大買/大賣/
2021/09/13	193.1	126.14	136.6	126.61	124.50	56.5	237,488	0.02%	大買/大賣/
2021/09/10	171	123.18	153.3	123.55	125.50	17.7	246,873	0.01%	大買/大賣/
2021/09/09	111.1	120.86	55	120.62	121.50	56	257,351	0.02%	大買/
2021/09/08	174.6	120.19	139.3	120.62	122.00	35.3	263,381	0.01%	大買/大賣/
2021/09/07	473.4	119.61	542	119.74	120.50	-68.6	272,442	-0.03%	大買/大賣/
2021/09/06	240.8	115.79	312.1	115.13	113.00	-71.3	276,298	-0.03%	大買/大賣/
2021/09/03	191.3	122.05	268.1	121.04	120.50	-76.8	281,059	-0.03%	大買/大賣/
2021/09/02	186.2	125.34	163.8	125.42	126.00	22.4	284,216	0.01%	大買/大賣/
2021/09/01	258	128.02	258.5	127.09	125.00	-0.5	287,620	0.00%	大買/大賣/
2021/08/31	147.5	133.96	82.2	133.42	133.50	65.2	289,436	0.02%	大買/
2021/08/30	134	137.96	152.1	137.36	136.00	-18.1	296,177	-0.01%	大買/大賣/
2021/08/27	249.1	137.47	248	137.28	137.00	1.1	301,757	0.00%	大買/大賣/
2021/08/26	371.7	137.20	357	137.20	140.00	14.7	307,355	0.00%	大買/大賣/
2021/08/25	221.8	136.05	256.4	136.32	138.50	-34.6	313,162	-0.01%	大買/大賣/
2021/08/24	469.7	138.44	368.9	137.84	134.50	100.8	317,742	0.03%	大買/大賣/
2021/08/23	414.1	139.70	509.5	139.49	139.50	-95.5	322,119	-0.03%	大買/大賣/
2021/08/20	573	129.09	594.1	128.95	130.50	-21.1	325,644	-0.01%	大買/大賣/
2021/08/19	609.5	131.83	429.4	131.55	126.50	180.1	335,133	0.05%	大買/大賣/鉅額交易
2021/08/18	638.2	129.32	708.9	130.43	136.50	-70.7	341,307	-0.02%	大買/大賣/
2021/08/17	358.2	127.52	496.4	128.01	124.50	-138.2	345,747	-0.04%	大買/大賣/鉅額交易
2021/08/16	581.7	131.03	408.2	130.95	126.00	173.6	353,207	0.05%	大買/大賣/鉅額交易
2021/08/13	385.2	135.34	376.9	136.41	133.00	8.3	356,926	0.00%	大買/大賣/
2021/08/12	250.3	126.90	391.2	127.86	133.50	-140.8	361,288	-0.04%	大買/大賣/鉅額交易
2021/08/11	25.5	120.56	11.2	121.93	125.00	14.3	362,298	0.00%
2021/08/10	15.1	130.63	28.9	127.65	130.00	-13.8	366,350	0.00%
2021/08/09	6.3	133.55	11.9	134.41	132.50	-5.6	375,355	0.00%
2021/08/06	33.8	130.99	22.1	132.28	131.00	11.7	385,819	0.00%
2021/08/05	13.7	126.50	4	126.38	125.50	9.7	394,945	0.00%
2021/08/04	62.2	128.13	16.4	129.01	129.00	45.8	400,626	0.01%
2021/08/03	7.1	123.26	22.2	125.73	126.00	-15.1	409,286	0.00%
2021/08/02	22.4	111.59	122	116.82	120.00	-99.6	416,150	-0.02%	大賣/
2021/07/30	58.6	127.64	19.2	130.61	117.00	39.4	423,521	0.01%
2021/07/29	266.2	122.43	60.2	126.35	129.50	205.9	430,617	0.05%	大買/鉅額交易
2021/07/28	637.3	116.01	480.1	116.32	118.00	157.2	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	413.7	128.04	216.1	126.11	122.50	197.6	443,452	0.04%	大買/大賣/鉅額交易
2021/07/26	253.9	141.10	264.9	139.85	136.00	-10.9	443,188	0.00%	大買/大賣/
2021/07/23	463.1	142.33	430.8	142.48	145.50	32.3	444,634	0.01%	大買/大賣/
2021/07/22	493.3	142.16	676.9	141.65	140.50	-183.6	444,272	-0.04%	大買/大賣/鉅額交易
2021/07/21	657.5	162.55	552.3	162.69	153.50	105.2	443,347	0.02%	大買/大賣/鉅額交易
2021/07/20	483.5	175.77	390	176.40	170.50	93.6	438,485	0.02%	大買/大賣/
2021/07/19	462.4	192.46	405.2	191.90	188.00	57.2	437,498	0.01%	大買/大賣/
2021/07/16	691.2	187.64	553.3	188.91	188.00	137.9	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	377.6	173.94	487.5	172.78	179.00	-109.9	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	754.5	168.94	776.6	169.76	163.00	-22	415,579	-0.01%	大買/大賣/
2021/07/13	647.6	187.41	576.4	185.28	176.00	71.2	404,074	0.02%	大買/大賣/
2021/07/12	650.4	200.35	598.3	200.85	195.50	52.1	395,926	0.01%	大買/大賣/
2021/07/09	609.5	206.50	418.5	206.39	195.50	191	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	616.7	209.73	650.7	211.46	216.50	-33.9	379,248	-0.01%	大買/大賣/
2021/07/07	681.9	217.20	504	216.91	210.00	177.9	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	262.4	208.86	361.4	211.98	216.50	-99	359,596	-0.03%	大買/大賣/
2021/07/05	74.9	188.78	87.2	189.18	197.00	-12.3	353,712	0.00%
2021/07/02	117.7	190.74	87.5	191.08	191.00	30.2	356,844	0.01%	大買/
2021/07/01	164.5	192.01	79.3	192.19	196.00	85.2	356,879	0.02%	大買/
2021/06/30	83.1	175.91	146.6	176.66	182.50	-63.5	356,519	-0.02%	大賣/
2021/06/29	120.9	166.10	123.1	164.19	166.00	-2.2	356,354	0.00%	大買/大賣/
2021/06/28	84.2	163.04	112.9	163.11	166.00	-28.7	356,036	-0.01%	大賣/
2021/06/25	116.5	151.40	81.4	151.23	151.00	35	355,308	0.01%	大買/
2021/06/24	120.3	143.47	104.3	143.20	149.00	16	355,062	0.00%	大買/大賣/
2021/06/23	273.1	144.40	194.3	144.23	139.50	78.8	354,532	0.02%	大買/大賣/
2021/06/22	135.3	157.71	118.3	156.91	154.50	17	353,074	0.00%	大買/大賣/
2021/06/21	695	157.45	665.8	157.80	158.50	29.1	352,224	0.01%	大買/大賣/
2021/06/18	748.5	145.78	704.7	146.39	149.50	43.8	343,265	0.01%	大買/大賣/
2021/06/17	441.9	130.52	443.7	132.11	140.50	-1.7	335,123	0.00%	大買/大賣/
2021/06/16	846.9	132.50	769.4	133.93	130.00	77.6	333,803	0.02%	大買/大賣/
2021/06/15	354.3	121.96	402.8	123.18	127.50	-48.5	325,696	-0.01%	大買/大賣/
2021/06/11	470.3	116.19	533	116.34	116.00	-62.7	322,158	-0.02%	大買/大賣/
2021/06/09	382.3	114.89	297	113.68	113.00	85.3	317,997	0.03%	大買/大賣/
2021/06/08	299.5	111.22	447.3	111.34	114.50	-147.9	317,367	-0.05%	大買/大賣/鉅額交易
2021/06/07	651.8	110.04	431.1	109.18	107.00	220.7	316,138	0.07%	大買/大賣/鉅額交易
2021/06/04	236.9	116.22	338.1	116.10	115.50	-101.3	310,473	-0.03%	大買/大賣/鉅額交易
2021/06/03	478.6	114.30	467	114.43	112.50	11.6	305,815	0.00%	大買/大賣/
2021/06/02	529.5	113.92	437.4	114.35	111.00	92.1	300,491	0.03%	大買/大賣/
2021/06/01	395.9	105.97	412.8	106.67	112.50	-17	294,111	-0.01%	大買/大賣/
2021/05/31	605.8	109.01	482	108.20	102.50	123.8	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	462.2	107.20	468	106.97	108.00	-5.8	284,171	0.00%	大買/大賣/
2021/05/27	563.3	102.28	524.5	102.10	103.00	38.8	282,340	0.01%	大買/大賣/
2021/05/26	555	93.89	680	94.66	98.80	-125.1	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	818.2	90.65	704.4	90.95	91.00	113.8	264,602	0.04%	大買/大賣/鉅額交易
2021/05/24	757.4	94.90	806.4	95.01	93.10	-49	258,762	-0.02%	大買/大賣/
2021/05/21	426.2	89.01	665.3	89.44	91.80	-239.1	254,732	-0.09%	大買/大賣/鉅額交易
2021/05/20	843.8	84.01	758.4	84.33	83.50	85.4	249,501	0.03%	大買/大賣/
2021/05/19	281.5	78.64	239.1	78.81	80.50	42.4	240,679	0.02%	大買/大賣/
2021/05/18	127.4	71.04	357.2	71.92	73.20	-229.8	240,357	-0.10%	大買/大賣/鉅額交易
2021/05/17	515.8	69.66	711.2	70.04	66.60	-195.3	239,398	-0.08%	大買/大賣/鉅額交易
2021/05/14	789.8	74.66	655.9	76.21	74.00	133.9	231,834	0.06%	大買/大賣/鉅額交易
2021/05/13	714.5	81.19	499	81.12	79.20	215.5	223,617	0.10%	大買/大賣/鉅額交易
2021/05/12	442	91.32	319.7	92.27	87.90	122.3	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	632.3	99.65	426.4	99.26	97.60	205.9	217,333	0.09%	大買/大賣/鉅額交易
2021/05/10	399.3	97.17	478.6	97.59	100.50	-79.4	211,021	-0.04%	大買/大賣/
2021/05/07	421.5	87.28	611.9	87.42	91.50	-190.3	205,669	-0.09%	大買/大賣/鉅額交易
2021/05/06	566.3	86.67	613	86.47	84.30	-46.8	199,980	-0.02%	大買/大賣/
2021/05/05	446.7	83.30	593.1	83.55	87.00	-146.4	194,188	-0.08%	大買/大賣/鉅額交易
2021/05/04	1,426.1	84.90	1,013.2	84.81	80.00	412.9	188,143	0.22%	大買/大賣/鉅額交易
2021/05/03	169.6	86.19	337.1	87.01	87.70	-167.5	178,164	-0.09%	大買/大賣/鉅額交易
2021/04/29	259.4	75.29	285.1	75.82	79.80	-25.8	176,200	-0.01%	大買/大賣/
2021/04/28	499.6	75.06	333.3	75.19	75.00	166.3	175,065	0.09%	大買/大賣/鉅額交易
2021/04/27	325.8	70.68	402.6	71.23	72.00	-76.8	173,347	-0.04%	大買/大賣/
2021/04/26	97.4	64.29	252.9	65.14	66.40	-155.5	173,132	-0.09%	大賣/鉅額交易
2021/04/23	429.8	58.87	479.9	59.29	60.40	-50.1	171,013	-0.03%	大買/大賣/
2021/04/22	83.6	63.32	115	61.82	59.60	-31.5	164,496	-0.02%	大賣/
2021/04/21	35.2	62.02	30.7	62.30	62.70	4.5	164,016	0.00%
2021/04/20	10	54.73	18	55.15	57.00	-8	164,103	0.00%
2021/04/19	19.5	54.30	106.1	55.44	55.00	-86.6	164,405	-0.05%	大賣/
2021/04/16	6	49.59	121.2	47.82	50.60	-115.2	164,100	-0.07%	大賣/鉅額交易
2021/04/15	24	46.46	82	46.48	46.70	-58	164,510	-0.04%
2021/04/14	49	43.33	11	45.23	45.50	38	164,583	0.02%
2021/04/13	42	46.68	49.2	46.79	44.80	-7.2	164,633	0.00%
2021/04/12	13.2	45.85	57	45.92	46.10	-43.8	164,629	-0.03%
2021/04/09	111	42.01	124.6	42.18	42.75	-13.6	165,508	-0.01%	大買/大賣/
2021/04/08	364.4	46.53	166.8	46.31	46.20	197.6	166,041	0.12%	大買/大賣/鉅額交易
2021/04/07	183.2	45.45	55.7	45.40	46.35	127.5	163,315	0.08%	大買/鉅額交易
2021/04/06	103.3	42.77	106.4	43.22	44.15	-3.1	167,064	0.00%	大買/大賣/
2021/04/01	84.2	39.48	82.1	39.67	40.15	2	166,929	0.00%
2021/03/31	76	37.06	93.6	37.16	37.70	-17.6	168,610	-0.01%
2021/03/30	51	34.97	46.1	34.58	35.40	4.9	170,852	0.00%
2021/03/29	38	35.43	73	35.17	35.25	-35	173,799	-0.02%
2021/03/26	66	33.27	235.9	32.99	34.00	-169.9	177,613	-0.10%	大賣/鉅額交易
2021/03/25	112.2	32.96	122	32.75	32.50	-9.9	180,526	-0.01%	大買/大賣/
2021/03/24	133.2	33.46	51	33.35	33.80	82.2	183,190	0.04%	大買/
2021/03/23	293.4	34.45	99.3	33.75	33.50	194.1	183,605	0.11%	大買/鉅額交易
2021/03/22	234.1	35.56	247	35.56	35.85	-12.9	183,839	-0.01%	大買/大賣/
2021/03/19	324.2	32.50	1,097	32.66	32.60	-772.8	183,461	-0.42%	大買/大賣/鉅額交易
2021/03/18	175.1	31.63	201.5	31.72	31.90	-26.4	179,519	-0.01%	大買/大賣/
2021/03/17	193	31.02	222.1	31.11	31.30	-29.1	178,101	-0.02%	大買/大賣/
2021/03/16	278.2	30.49	275.9	30.46	30.05	2.3	175,723	0.00%	大買/大賣/
2021/03/15	197.3	30.29	343	30.34	31.30	-145.7	173,929	-0.08%	大買/大賣/鉅額交易
2021/03/12	148.3	29.20	465.7	29.09	29.15	-317.5	171,598	-0.19%	大買/大賣/鉅額交易
2021/03/11	293.2	28.73	336	28.78	28.10	-42.8	167,339	-0.03%	大買/大賣/
2021/03/10	231	27.79	312	28.14	28.00	-81	164,597	-0.05%	大買/大賣/
2021/03/09	99	26.84	199	27.06	27.60	-100	162,088	-0.06%	大賣/
2021/03/08	116	27.02	93	26.94	26.80	23	160,756	0.01%	大買/
2021/03/05	119.3	26.44	110	26.25	26.05	9.3	159,337	0.01%	大買/大賣/
2021/03/04	142	26.88	96.1	26.92	26.60	46	158,383	0.03%	大買/
2021/03/03	260	27.07	231.8	27.12	27.60	28.2	157,418	0.02%	大買/大賣/
2021/03/02	491.3	28.58	369	28.86	27.10	122.3	155,628	0.08%	大買/大賣/鉅額交易
2021/02/26	271.1	28.24	205	28.37	29.00	66.1	151,002	0.04%	大買/大賣/
2021/02/25	148	28.68	267.1	28.85	28.50	-119.1	148,592	-0.08%	大買/大賣/鉅額交易
2021/02/24	247	28.43	304.3	28.76	27.90	-57.3	146,173	-0.04%	大買/大賣/
2021/02/23	543.2	28.80	429.4	28.77	28.25	113.8	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	161	27.97	449.6	28.04	28.15	-288.6	136,924	-0.21%	大買/大賣/鉅額交易
2021/02/19	425.9	25.16	181	25.13	25.60	244.9	134,800	0.18%	大買/大賣/鉅額交易
2021/02/18	546.1	24.85	310.1	25.02	25.55	236.1	132,533	0.18%	大買/大賣/鉅額交易
2021/02/17	246	22.18	869	22.35	23.65	-623	127,312	-0.49%	大買/大賣/鉅額交易
2021/02/05	169	21.74	99	21.74	21.50	70	124,684	0.06%	大買/
2021/02/04	280.5	21.71	300.1	21.84	21.95	-19.6	124,262	-0.02%	大買/大賣/
2021/02/03	1,118.5	21.67	452	21.72	21.60	666.5	123,587	0.54%	大買/大賣/鉅額交易
2021/02/02	137.4	20.24	143	20.22	20.95	-5.6	119,774	0.00%	大買/大賣/
2021/02/01	322.2	19.30	93	19.29	19.05	229.2	118,145	0.19%	大買/鉅額交易
2021/01/29	334.1	20.21	139	19.89	19.75	195.1	116,569	0.17%	大買/大賣/鉅額交易
2021/01/28	123	20.89	91.5	20.92	20.70	31.5	115,488	0.03%	大買/
2021/01/27	97.3	21.20	143.5	21.27	20.80	-46.2	114,260	-0.04%	大賣/
2021/01/26	153.1	22.21	74.1	22.28	21.60	79	112,583	0.07%	大買/
2021/01/25	307.2	23.31	183	23.34	23.00	124.2	110,642	0.11%	大買/大賣/鉅額交易
2021/01/22	153	21.67	338	21.30	22.60	-185	108,188	-0.17%	大買/大賣/鉅額交易
2021/01/21	309	21.22	179.4	21.33	20.85	129.6	105,576	0.12%	大買/大賣/鉅額交易
2021/01/20	332	20.81	681	20.54	20.20	-349	101,734	-0.34%	大買/大賣/鉅額交易
2021/01/19	437.5	23.75	262.2	23.62	21.85	175.3	97,764	0.18%	大買/大賣/鉅額交易
2021/01/18	26	23.00	22	22.27	23.80	4	93,141	0.00%
2021/01/15	24.2	23.35	0	0.00	23.35	24.2	92,675	0.03%
2021/01/14	5	25.66	23	26.33	25.90	-18	92,322	-0.02%
2021/01/13	20	24.73	24	25.10	24.00	-4	91,662	0.00%
2021/01/12	105.1	25.70	10	25.75	25.70	95.1	90,925	0.10%	大買/
2021/01/11	29	28.21	13	28.32	28.55	16	90,036	0.02%
2021/01/08	24	26.66	22.1	26.32	27.30	1.9	89,573	0.00%
2021/01/07	21	27.21	82.4	26.11	25.95	-61.4	88,545	-0.07%
2021/01/06	70	29.63	189	30.51	28.80	-119	87,849	-0.14%	大賣/鉅額交易
2021/01/05	79	31.25	39.1	30.84	32.00	39.9	87,095	0.05%
2021/01/04	53.1	31.51	64.5	31.57	32.15	-11.4	86,404	-0.01%
2020/12/31	76	28.28	116	28.17	29.25	-40	84,864	-0.05%	大賣/
2020/12/30	126.4	26.97	134	26.78	27.50	-7.6	83,413	-0.01%	大買/大賣/
2020/12/29	452.3	27.44	133.9	27.29	27.90	318.4	81,779	0.39%	大買/大賣/鉅額交易
2020/12/28	154	24.44	50.6	25.25	25.40	103.4	76,844	0.13%	大買/鉅額交易
2020/12/25	106.4	22.96	194.7	23.01	23.10	-88.3	75,571	-0.12%	大買/大賣/
2020/12/24	339.5	20.33	195.5	20.59	21.00	144	72,724	0.20%	大買/大賣/鉅額交易
2020/12/23	306	18.80	410.7	19.11	20.40	-104.7	69,285	-0.15%	大買/大賣/鉅額交易
2020/12/22	640.2	19.03	362	19.07	18.55	278.2	65,900	0.42%	大買/大賣/鉅額交易
2020/12/21	271	18.07	273.3	18.30	18.95	-2.3	61,267	0.00%	大買/大賣/
2020/12/18	88	16.57	296.2	16.75	17.25	-208.2	57,813	-0.36%	大賣/鉅額交易
2020/12/17	267.1	15.66	131.1	15.73	15.70	136	54,615	0.25%	大買/大賣/鉅額交易
2020/12/16	164	15.63	252.5	15.65	15.85	-88.5	53,429	-0.17%	大買/大賣/
2020/12/15	307.2	15.57	293	15.64	15.55	14.2	51,443	0.03%	大買/大賣/
2020/12/14	130	14.34	147	14.52	15.05	-17	47,680	-0.04%	大買/大賣/
2020/12/11	277.4	13.88	88	13.89	13.70	189.4	45,914	0.41%	大買/鉅額交易
2020/12/10	150.7	14.41	108.2	14.48	14.35	42.4	44,395	0.10%	大買/大賣/
2020/12/09	167	14.24	124.4	14.30	14.40	42.6	43,318	0.10%	大買/大賣/
2020/12/08	146.2	13.70	189.7	13.74	14.05	-43.5	41,790	-0.10%	大買/大賣/
2020/12/07	51	12.82	85	12.83	12.85	-34	39,863	-0.09%
2020/12/04	38	12.71	25	12.79	12.85	13	39,614	0.03%
2020/12/03	77	12.82	38	12.78	12.75	39	39,836	0.10%
2020/12/02	36	12.92	37	12.96	12.90	-1	39,983	0.00%
2020/12/01	287	12.85	36	13.12	13.05	251	39,773	0.63%	大買/鉅額交易
2020/11/30	229	13.55	51	13.49	13.25	178	39,186	0.45%	大買/鉅額交易
2020/11/27	84	13.58	36	13.53	13.60	48	38,799	0.12%
2020/11/26	132	13.67	63	13.72	13.55	69	39,024	0.18%	大買/
2020/11/25	111	13.45	133	13.45	13.60	-22	37,940	-0.06%	大買/大賣/
2020/11/24	76	13.11	37	13.10	13.05	39	36,503	0.11%
2020/11/23	34	12.91	168.5	13.00	13.00	-134.5	36,077	-0.37%	大賣/鉅額交易
2020/11/20	385	12.67	30	12.73	12.80	355	36,061	0.98%	大買/鉅額交易
2020/11/19	91	12.79	55	12.75	12.75	36	35,891	0.10%
2020/11/18	87	12.91	54.4	12.98	13.00	32.6	35,285	0.09%
2020/11/17	46	12.37	73	12.25	12.50	-27	34,088	-0.08%
2020/11/16	34	12.56	70	12.51	12.50	-36	33,507	-0.11%
2020/11/13	52	12.45	62	12.56	12.50	-10	32,987	-0.03%
2020/11/12	100	12.61	384	12.63	12.35	-284	32,192	-0.88%	大賣/鉅額交易
2020/11/11	180	13.05	85	12.95	13.55	95	31,069	0.31%	大買/
2020/11/10	301	13.79	324	13.42	13.60	-23	29,680	-0.08%	大買/大賣/
2020/11/09	127	13.81	37.8	13.58	14.10	89.2	27,977	0.32%	大買/
2020/11/06	34	12.96	76.1	12.75	12.90	-42.1	26,436	-0.16%
2020/11/05	254	12.33	34	12.35	12.25	220	25,773	0.85%	大買/鉅額交易
2020/11/04	10	12.18	318	12.16	12.50	-308	25,082	-1.23%	大賣/鉅額交易
2020/11/03	13	11.67	38	11.75	11.75	-25	24,036	-0.10%
2020/11/02	96	11.63	73	11.58	11.60	23	23,624	0.10%
2020/10/30	20	11.42	79	11.62	11.50	-59	23,097	-0.26%
2020/10/29	166	11.15	16	11.38	11.60	150	22,271	0.67%	大買/鉅額交易
2020/10/28	38	11.58	318	11.67	11.45	-280	21,599	-1.30%	大賣/鉅額交易
2020/10/27	251	11.82	43	11.71	12.00	208	20,898	1.00%	大買/鉅額交易
2020/10/26	343.5	11.73	21	11.95	12.10	322.5	19,703	1.64%	大買/鉅額交易
2020/10/23	7	10.67	35	10.85	11.00	-28	17,875	-0.16%
2020/10/22	20	10.50	0	0.00	10.45	20	17,349	0.12%
2020/10/21	4	10.50	3	10.50	10.55	1	17,269	0.01%
2020/10/20	3	10.65	0	0.00	10.60	3	17,162	0.02%
2020/10/19	0	0.00	20	10.46	10.45	-20	16,970	-0.12%
2020/10/16	15	10.43	10	10.45	10.40	5	16,824	0.03%
2020/10/15	2	10.45	50	10.42	10.40	-48	16,513	-0.29%
2020/10/14	37	10.18	30	10.13	10.20	7	16,227	0.04%
2020/10/13	12	10.30	5	10.24	10.25	7	16,135	0.04%
2020/10/12	23	9.94	0	0.00	10.00	23	15,831	0.15%
2020/10/08	11	10.04	1	10.15	10.05	10	15,745	0.06%
2020/10/07	5	10.35	4.4	10.33	10.20	0.6	15,616	0.00%
2020/10/06	1	10.05	11	10.05	10.15	-10	15,419	-0.06%
2020/10/05	2	10.10	23	10.07	10.15	-21	15,248	-0.14%
2020/09/30	4	9.57	0	0.00	9.70	4	14,969	0.03%
2020/09/29	4	9.59	1	9.46	9.61	3	14,902	0.02%
2020/09/28	11.1	9.64	26	9.50	9.45	-14.9	14,780	-0.10%
2020/09/25	54	9.43	30	9.43	9.75	24	14,620	0.16%
2020/09/24	4	9.17	1	9.28	9.01	3	14,303	0.02%
2020/09/23	9	9.65	0	0.00	9.44	9	14,123	0.06%
2020/09/22	15	10.00	27	9.94	9.97	-12	13,868	-0.09%
2020/09/21	11	9.94	15	9.95	9.88	-4	13,649	-0.03%
2020/09/18	0	0.00	3	9.92	9.88	-3	13,530	-0.02%
2020/09/17	20	9.88	40	10.03	9.91	-20	13,429	-0.15%
2020/09/16	20	9.91	17	9.84	9.81	3	13,283	0.02%
2020/09/15	60	10.12	6	10.18	10.20	54	12,987	0.42%
2020/09/14	59	10.26	0	0.00	10.10	59	12,854	0.46%
2020/09/11	35	10.46	48	10.45	10.20	-13	12,460	-0.10%
2020/09/10	4	11.14	30	11.12	10.95	-26	11,789	-0.22%
2020/09/09	25	10.99	148	10.88	11.30	-123	11,470	-1.07%	大賣/鉅額交易
2020/09/08	23	11.63	14	11.25	11.25	9	11,174	0.08%
2020/09/07	122	12.01	85	12.02	11.95	37	10,524	0.35%	大買/
2020/09/04	30	11.19	81	11.16	11.50	-51	9,850	-0.52%
2020/09/03	19	11.08	36	11.08	11.05	-17	9,363	-0.18%
2020/09/02	18	10.52	30.6	10.60	11.00	-12.6	8,900	-0.14%
2020/09/01	48	10.53	73	10.69	10.60	-25	8,377	-0.30%
2020/08/31	3	9.83	70	10.08	10.10	-67	7,563	-0.89%
2020/08/28	22	9.28	17	9.36	9.21	5	7,152	0.07%
2020/08/27	70	9.39	47	9.47	9.36	23	6,942	0.33%
2020/08/26	137	9.51	60	9.42	9.61	77	6,374	1.21%	大買/
2020/08/25	6	8.53	68.4	8.66	8.74	-62.4	5,435	-1.15%
2020/08/24	17	7.84	4	7.88	7.95	13	5,058	0.26%
2020/08/21	1	7.90	30	7.92	7.84	-29	4,964	-0.58%
2020/08/20	8	7.92	13	8.23	7.67	-5	4,796	-0.10%
2020/08/19	64	8.25	13	8.25	8.24	51	4,517	1.13%
2020/08/18	14	8.38	5	8.44	8.43	9	4,353	0.21%
2020/08/17	5	8.58	41.5	8.64	8.62	-36.5	4,208	-0.87%
2020/08/14	32	8.19	91	8.53	8.59	-59	3,969	-1.49%
2020/08/13	8	7.96	17	7.83	7.89	-9	3,491	-0.26%
2020/08/12	50	7.40	4.1	7.48	7.69	45.9	3,270	1.40%
2020/08/11	2	7.43	30	7.79	7.81	-28	2,909	-0.96%
2020/08/10	44	6.79	0	0.00	7.10	44	2,437	1.80%
2020/08/07	0	0.00	1	6.45	6.46	-1	2,182	-0.05%
2020/08/06	1	6.36	0	0.00	6.38	1	2,167	0.05%
2020/08/05	3	6.26	0	0.00	6.25	3	2,134	0.14%
2020/08/04	1	6.29	2	6.29	6.25	-1	2,154	-0.05%
2020/07/31	0	0.00	3	6.31	6.31	-3	2,161	-0.14%
2020/07/29	50	6.24	5	6.27	6.24	45	2,228	2.02%
2020/07/28	8	6.09	0	0.00	6.06	8	2,287	0.35%
2020/07/27	1	6.09	0	0.00	6.10	1	2,422	0.04%
2020/07/22	0	0.00	10	6.35	6.39	-10	2,900	-0.34%
2020/07/20	1	6.30	1	6.30	6.28	0	2,912	0.00%
2020/07/17	1	6.40	0	0.00	6.31	1	2,923	0.03%
2020/07/16	10	6.38	0	0.00	6.42	10	2,964	0.34%
2020/07/15	5	6.37	0.1	6.31	6.35	4.9	2,972	0.16%
2020/07/10	2	6.41	0	0.00	6.40	2	3,122	0.06%
2020/07/09	0	0.00	3	6.64	6.57	-3	3,114	-0.10%
2020/07/08	5	6.64	3.8	6.58	6.65	1.2	3,117	0.04%
2020/07/07	0	0.00	1	6.51	6.53	-1	3,110	-0.03%
2020/07/03	0	0.00	1	6.55	6.51	-1	3,160	-0.03%
2020/07/02	2	6.45	0	0.00	6.45	2	3,143	0.06%
2020/07/01	0	0.00	0.5	6.41	6.45	-0.5	3,119	-0.01%
2020/06/24	2	6.54	0	0.00	6.54	2	3,136	0.06%
2020/06/18	0	0.00	1	6.59	6.49	-1	3,187	-0.03%
2020/06/17	2	6.57	0	0.00	6.55	2	3,192	0.06%
2020/06/08	0	0.00	52	6.85	6.85	-52	3,438	-1.51%
2020/06/05	52	6.84	3	6.75	6.85	49	3,400	1.44%
2020/06/04	0	0.00	20.3	6.65	6.65	-20.3	3,340	-0.61%
2020/06/03	0	0.00	1	6.64	6.61	-1	3,330	-0.03%
2020/06/01	3	6.59	107	6.60	6.59	-104	3,311	-3.14%	大賣/鉅額交易
2020/05/29	3	6.55	18	6.49	6.50	-15	3,313	-0.45%
2020/05/27	0.5	6.57	8	6.63	6.59	-7.5	3,283	-0.23%
2020/05/26	0	0.00	5	6.58	6.61	-5	3,299	-0.15%
2020/05/25	2	6.56	0	0.00	6.53	2	3,299	0.06%
2020/05/21	0	0.00	10	6.80	6.83	-10	3,236	-0.31%
2020/05/19	0	0.00	5	6.50	6.45	-5	3,125	-0.16%
2020/05/15	6	6.38	0	0.00	6.32	6	3,201	0.19%
2020/05/14	5	6.46	0	0.00	6.39	5	3,195	0.16%
2020/05/13	1	6.30	5	6.59	6.59	-4	3,177	-0.13%
2020/05/12	6	6.34	0	0.00	6.31	6	3,173	0.19%
2020/05/11	19	6.46	3	6.47	6.45	16	3,139	0.51%
2020/05/08	7	6.36	0	0.00	6.37	7	3,119	0.22%
2020/05/07	8	6.39	0	0.00	6.38	8	3,107	0.26%
2020/05/06	2	6.38	0	0.00	6.36	2	3,106	0.06%
2020/05/05	13	6.49	302	6.49	6.43	-289	3,090	-9.35%	大賣/鉅額交易
2020/05/04	8	6.61	0	0.00	6.57	8	3,036	0.26%
2020/04/30	308	6.79	3	6.75	6.77	305	2,983	10.22%	大買/鉅額交易
2020/04/29	25	6.72	12	6.71	6.79	13	2,847	0.46%
2020/04/28	0	0.00	12	6.09	6.25	-12	2,604	-0.46%
2020/04/27	0	0.00	1.1	5.60	5.69	-1.1	2,507	-0.04%
2020/04/24	5	5.41	10	5.41	5.43	-5	2,459	-0.20%
2020/04/20	2	5.40	0	0.00	5.45	2	2,367	0.08%
2020/04/16	0	0.00	0.1	5.41	5.41	-0.1	2,311	-0.01%
2020/04/15	10	5.49	0	0.00	5.47	10	2,279	0.44%
2020/04/09	1	5.35	10	5.29	5.45	-9	2,081	-0.43%
2020/04/08	20	5.16	16	5.22	5.24	4	2,024	0.20%
2020/04/07	1	5.14	0	0.00	5.13	1	1,994	0.05%
2020/03/24	1	5.00	0	0.00	4.97	1	1,886	0.05%
2020/03/19	16	4.88	10	4.90	4.73	6	1,814	0.33%
2020/03/18	11	4.92	0	0.00	4.96	11	1,726	0.64%
2020/03/17	10	4.98	0	0.00	4.95	10	1,673	0.60%
2020/03/16	10	5.45	0	0.00	5.20	10	1,616	0.62%
2020/03/13	2	5.58	0	0.00	5.68	2	1,559	0.13%
2020/03/12	1	6.24	1	6.22	6.19	0	1,480	0.00%
2020/03/10	1	6.60	2	6.62	6.63	-1	1,424	-0.07%
2020/03/02	2.6	6.74	0	0.00	6.77	2.6	1,476	0.18%
2020/02/24	0	0.00	1.7	6.94	6.94	-1.7	1,416	-0.12%
2020/02/21	0	0.00	1	7.14	7.09	-1	1,409	-0.07%
2020/02/19	20	7.16	10	7.16	7.21	10	1,463	0.68%
2020/02/18	0	0.00	5	6.91	6.99	-5	1,442	-0.35%
2020/02/17	0	0.00	9	6.57	6.60	-9	1,416	-0.64%
2020/02/13	0	0.00	3	6.63	6.60	-3	1,418	-0.21%
2020/02/12	5	6.55	4	6.56	6.53	1	1,418	0.07%
2020/02/11	1	6.49	5	6.52	6.47	-4	1,415	-0.28%
2020/02/07	0	0.00	2	6.70	6.58	-2	1,400	-0.14%
2020/02/06	3	6.61	6	6.63	6.68	-3	1,384	-0.22%
2020/02/05	1	6.49	4	6.52	6.52	-3	1,368	-0.22%
2020/02/04	13	6.47	0	0.00	6.49	13	1,359	0.96%
2020/02/03	10	6.44	0	0.00	6.46	10	1,344	0.74%
2020/01/31	10	6.78	0	0.00	6.77	10	1,323	0.76%
2020/01/30	4	6.77	1	6.83	6.67	3	1,298	0.23%
2020/01/20	7	7.20	0	0.00	7.18	7	1,228	0.57%
2020/01/17	0	0.00	3	7.28	7.25	-3	1,200	-0.25%
2020/01/16	0.6	7.22	4	7.29	7.27	-3.4	1,205	-0.28%
2020/01/15	5	7.24	5	7.24	7.25	0	1,203	0.00%
2020/01/13	2	7.23	0	0.00	7.22	2	1,214	0.16%
2020/01/10	6	7.23	0	0.00	7.23	6	1,220	0.49%
2020/01/06	0	0.00	5	7.34	7.26	-5	1,267	-0.39%
2020/01/03	0	0.00	1	7.36	7.32	-1	1,281	-0.08%
2020/01/02	0	0.00	10	7.28	7.28	-10	1,282	-0.78%
2019/12/31	10	7.18	11	7.25	7.21	-1	1,274	-0.08%
2019/12/27	10	7.22	0	0.00	7.20	10	1,283	0.78%
2019/12/26	0	0.00	1	7.25	7.23	-1	1,284	-0.08%
2019/12/25	1	7.22	0	0.00	7.24	1	1,294	0.08%
2019/12/23	0	0.00	1	7.26	7.24	-1	1,329	-0.08%
2019/12/20	5	7.33	1	7.35	7.23	4	1,330	0.30%
2019/12/18	0	0.00	2	7.36	7.37	-2	1,312	-0.15%
2019/12/17	5	7.30	0	0.00	7.31	5	1,309	0.38%
2019/12/16	5	7.26	0	0.00	7.26	5	1,307	0.38%
2019/12/13	6	7.30	0	0.00	7.26	6	1,315	0.46%
2019/12/06	0	0.00	2	7.38	7.29	-2	1,330	-0.15%
2019/12/03	1	7.48	0	0.00	7.50	1	1,315	0.08%
2019/12/02	0	0.00	9	7.39	7.52	-9	1,310	-0.69%
2019/11/29	0	0.00	23	7.18	7.29	-23	1,256	-1.83%
2019/11/28	1	6.90	0	0.00	7.09	1	1,212	0.08%
2019/11/26	10	7.06	4	7.08	7.05	6	1,203	0.50%
2019/11/25	10	7.05	0	0.00	7.06	10	1,186	0.84%
2019/11/22	5	7.03	2	7.05	7.05	3	1,190	0.25%
2019/11/21	0	0.00	2	7.05	7.02	-2	1,193	-0.17%
2019/11/20	3	6.99	5	6.98	7.03	-2	1,195	-0.17%
2019/11/18	14	7.02	3	7.01	7.07	11	1,194	0.92%
2019/11/15	12	7.25	0	0.00	7.22	12	1,151	1.04%
2019/11/14	3	7.40	0.5	7.30	7.33	2.5	1,134	0.22%
2019/11/12	5	7.50	0	0.00	7.48	5	1,160	0.43%
2019/11/11	5	7.51	12	7.50	7.51	-7	1,196	-0.58%
2019/11/08	7	7.56	0	0.00	7.54	7	1,223	0.57%
2019/11/07	7	7.58	0	0.00	7.57	7	1,226	0.57%
2019/11/06	13	7.59	0	0.00	7.57	13	1,231	1.06%
2019/11/05	5	7.57	0	0.00	7.58	5	1,237	0.40%
2019/11/04	7	7.60	0	0.00	7.59	7	1,248	0.56%
2019/11/01	5	7.58	0	0.00	7.59	5	1,267	0.39%
2019/10/28	5	7.69	0	0.00	7.69	5	1,344	0.37%
2019/10/23	0.3	7.67	0	0.00	7.72	0.3	1,412	0.02%
2019/10/21	0	0.00	4	7.69	7.68	-4	1,525	-0.26%
2019/10/16	0	0.00	2	7.63	7.61	-2	1,918	-0.10%
2019/10/15	4	7.53	0	0.00	7.53	4	2,001	0.20%
2019/10/14	2	7.54	0.5	7.55	7.60	1.5	2,088	0.07%
2019/10/07	0	0.00	50	7.65	7.65	-50	2,127	-2.35%
2019/09/27	1	7.85	3	7.84	7.80	-2	2,346	-0.09%
2019/09/26	0.1	7.84	4	7.88	7.88	-3.9	2,330	-0.17%
2019/09/24	3	7.90	0	0.00	7.90	3	2,362	0.13%
2019/09/18	0	0.00	4	7.98	8.00	-4	2,360	-0.17%
2019/09/17	1	7.90	2	7.90	7.88	-1	2,358	-0.04%
2019/09/11	5	7.97	0	0.00	7.96	5	2,389	0.21%
2019/09/10	0	0.00	6	8.05	8.01	-6	2,398	-0.25%
2019/09/09	0	0.00	1	8.01	8.01	-1	2,410	-0.04%
2019/09/06	2	8.00	0	0.00	8.03	2	2,443	0.08%
2019/09/05	0	0.00	12	8.03	8.04	-12	2,440	-0.49%
2019/09/04	5	8.00	0	0.00	8.05	5	2,436	0.21%
2019/09/03	0	0.00	5	8.06	8.04	-5	2,436	-0.21%
2019/09/02	2	8.03	0	0.00	8.03	2	2,438	0.08%
2019/08/30	1	7.95	5	7.98	7.96	-4	2,441	-0.16%
2019/08/28	3	7.87	0	0.00	7.89	3	2,434	0.12%
2019/08/27	7	7.89	4	7.89	7.86	3	2,442	0.12%
2019/08/26	0	0.00	1	7.89	7.88	-1	2,448	-0.04%
2019/08/23	0	0.00	6	7.99	7.98	-6	2,454	-0.24%
2019/08/22	0	0.00	6	7.99	7.99	-6	2,451	-0.24%
2019/08/21	4	7.92	4	8.00	8.00	0	2,453	0.00%
2019/08/20	19	7.99	0	0.00	7.97	19	2,434	0.78%
2019/08/19	9	8.05	0	0.00	8.04	9	2,408	0.37%
2019/08/14	2	8.09	0	0.00	8.05	2	2,376	0.08%
2019/08/13	0	0.00	140	8.22	8.17	-140	2,333	-6.00%	大賣/鉅額交易
2019/08/02	142	8.48	26	8.51	8.48	116	2,406	4.82%	大買/鉅額交易
2019/08/01	5	8.62	0	0.00	8.69	5	2,391	0.21%
2019/07/31	5	8.75	0	0.00	8.73	5	2,384	0.21%
2019/07/29	10	8.88	0	0.00	8.88	10	2,376	0.42%
2019/07/25	1	8.81	5	8.95	8.98	-4	2,357	-0.17%
2019/07/24	5	8.82	0	0.00	8.90	5	2,326	0.21%
2019/07/23	0	0.00	4.7	9.00	8.98	-4.7	2,286	-0.21%
2019/07/22	0	0.00	1	9.18	9.16	-1	2,207	-0.05%
2019/07/19	5	9.09	5	9.06	9.09	0	2,070	0.00%
2019/07/18	0	0.00	6	9.10	9.01	-6	1,940	-0.31%
2019/07/16	0	0.00	0	8.85	8.89	0	1,783	0.00%
2019/07/15	0	0.00	5	8.72	8.68	-5	1,710	-0.29%
2019/07/12	6	8.68	12	8.70	8.70	-6	1,705	-0.35%
2019/07/10	3	8.39	3.7	8.40	8.45	-0.7	1,672	-0.04%
2019/07/08	5	8.54	2	8.43	8.45	3	1,714	0.17%
2019/07/05	2	8.62	1	8.53	8.51	1	1,706	0.06%
2019/07/04	2.1	8.50	10	8.32	8.54	-7.9	1,629	-0.49%
2019/07/03	3	8.25	0	0.00	8.17	3	1,525	0.20%
2019/07/02	0	0.00	10	8.23	8.20	-10	1,536	-0.65%
2019/07/01	1	8.26	11	8.21	8.16	-10	1,542	-0.65%
2019/06/28	20	8.12	0	0.00	8.16	20	1,535	1.30%
2019/06/27	10	8.15	0	0.00	8.14	10	1,542	0.65%
2019/06/25	1	8.17	0	0.00	8.15	1	1,554	0.06%
2019/06/21	0	0.00	2	8.22	8.15	-2	1,585	-0.13%
2019/06/20	0	0.00	5	8.24	8.25	-5	1,595	-0.31%
2019/06/19	5	8.17	1	8.20	8.17	4	1,594	0.25%
2019/06/18	0	0.00	5	8.17	8.11	-5	1,583	-0.32%
2019/06/14	0	0.00	41	8.11	8.09	-41	1,586	-2.59%
2019/06/13	1	8.00	2	8.02	7.98	-1	1,571	-0.06%
2019/06/12	1	7.99	2	7.99	7.99	-1	1,592	-0.06%
2019/06/11	2	7.98	0	0.00	8.00	2	1,605	0.12%
2019/06/10	14	7.98	7	7.97	7.97	7	1,599	0.44%
2019/06/06	1	7.97	0	0.00	7.97	1	1,620	0.06%
2019/06/05	53	8.00	0	0.00	8.00	53	1,617	3.28%
2019/06/04	17	8.00	0	0.00	8.00	17	1,616	1.05%
2019/06/03	13	8.01	0	0.00	8.03	13	1,623	0.80%
2019/05/31	0.3	8.08	20	8.12	8.13	-19.7	1,629	-1.21%
2019/05/30	30	8.01	0	0.00	8.01	30	1,641	1.83%
2019/05/29	0	0.00	3	8.01	8.01	-3	1,654	-0.18%
2019/05/27	8	8.01	0	0.00	8.01	8	1,755	0.46%
2019/05/22	0	0.00	2	8.21	8.20	-2	1,899	-0.11%
2019/05/21	1	8.04	2	8.15	8.20	-1	1,900	-0.05%
2019/05/20	4	7.97	0	0.00	7.97	4	1,872	0.21%
2019/05/17	1	8.20	40	8.05	7.96	-39	1,875	-2.08%
2019/05/16	2	8.18	0	0.00	8.12	2	1,806	0.11%
2019/05/15	2	8.30	0	0.00	8.30	2	1,768	0.11%
2019/05/14	0	0.00	25	8.30	8.30	-25	1,757	-1.42%
2019/05/10	2	8.51	2	8.48	8.48	0	1,754	0.00%
2019/05/09	2	8.52	0	0.00	8.52	2	1,761	0.11%
2019/05/07	0	0.00	10	8.69	8.70	-10	1,759	-0.57%
2019/04/29	0	0.00	1	8.71	8.73	-1	1,726	-0.06%
2019/04/26	0	0.00	2	8.80	8.79	-2	1,723	-0.12%
2019/04/25	1	8.82	2	8.84	8.84	-1	1,722	-0.06%
2019/04/24	0	0.00	3	8.81	8.81	-3	1,721	-0.17%
2019/04/23	0	0.00	5	8.90	8.90	-5	1,724	-0.29%
2019/04/22	2	8.95	14	9.01	8.93	-12	1,732	-0.69%
2019/04/19	0	0.00	4	8.90	8.89	-4	1,700	-0.24%
2019/04/18	7	8.87	0	0.00	8.81	7	1,685	0.42%
2019/04/17	6	8.82	4.2	8.90	8.90	1.8	1,683	0.11%
2019/04/15	2	8.84	1	8.81	8.83	1	1,638	0.06%
2019/04/12	2	8.74	0	0.00	8.73	2	1,626	0.12%
2019/04/11	5	8.79	0	0.00	8.75	5	1,619	0.31%
2019/04/10	0	0.00	6	8.68	8.68	-6	1,614	-0.37%
2019/04/09	4	8.68	0	0.00	8.68	4	1,618	0.25%
2019/04/08	5	8.71	2	8.75	8.70	3	1,657	0.18%
2019/04/03	8	8.62	2	8.63	8.64	6	1,659	0.36%
2019/04/02	2	8.59	0	0.00	8.61	2	1,663	0.12%
2019/04/01	5	8.67	0	0.00	8.60	5	1,651	0.30%
2019/03/27	0	0.00	0.3	8.54	8.58	-0.3	1,704	-0.02%
2019/03/25	3	8.69	1	8.73	8.66	2	1,799	0.11%
2019/03/18	16	8.80	0	0.00	8.82	16	1,990	0.80%
2019/03/13	0	0.00	1	8.93	8.92	-1	2,017	-0.05%
2019/03/12	0.4	8.93	0	0.00	8.98	0.4	2,032	0.02%
2019/03/07	5	9.00	30	9.02	8.99	-25	2,225	-1.12%
2019/03/05	0	0.00	1	9.17	9.15	-1	2,346	-0.04%
2019/03/04	30	9.27	4	9.23	9.24	26	2,398	1.08%
2019/02/26	1	9.17	0	0.00	9.19	1	2,388	0.04%
2019/02/25	1	9.12	0	0.00	9.12	1	2,357	0.04%
2019/02/22	0	0.00	7	8.99	8.95	-7	2,319	-0.30%
2019/02/18	0	0.00	10	8.85	8.86	-10	2,271	-0.44%
2019/02/15	4	8.82	0	0.00	8.82	4	2,290	0.17%
2019/02/12	5	8.81	0	0.00	8.86	5	2,333	0.21%
2019/02/11	0	0.00	5	9.01	8.81	-5	2,383	-0.21%
2019/01/28	1	8.96	3	8.96	8.99	-2	2,422	-0.08%
2019/01/25	0	0.00	10	8.95	8.96	-10	2,446	-0.41%
2019/01/24	3	8.94	0	0.00	8.95	3	2,470	0.12%
2019/01/22	0	0.00	1	8.86	8.89	-1	2,563	-0.04%
2019/01/21	0	0.00	2	8.83	8.88	-2	2,596	-0.08%
2019/01/18	0	0.00	5	8.79	8.81	-5	2,606	-0.19%
2019/01/17	0	0.00	3	8.75	8.75	-3	2,644	-0.11%
2019/01/15	0	0.00	34	8.72	8.75	-34	2,710	-1.25%
2019/01/14	16	8.70	0	0.00	8.68	16	2,796	0.57%
2019/01/11	2	8.82	19.3	8.90	8.87	-17.3	2,913	-0.60%
2019/01/09	0	0.00	6	8.87	8.87	-6	3,031	-0.20%
2019/01/08	0	0.00	6	8.79	8.80	-6	3,044	-0.20%
2019/01/07	2	8.70	0	0.00	8.70	2	3,062	0.07%
2019/01/04	12	8.58	0	0.00	8.60	12	3,150	0.38%
2019/01/02	0	0.00	12	8.83	8.81	-12	3,214	-0.37%
2018/12/27	5	8.82	3	8.79	8.75	2	3,225	0.06%
2018/12/25	16	8.75	0	0.00	8.72	16	3,179	0.50%
2018/12/24	0	0.00	3	8.99	8.98	-3	3,153	-0.10%
2018/12/21	3	9.05	5	9.06	9.11	-2	3,167	-0.06%
2018/12/20	6	9.15	1	9.12	9.12	5	3,201	0.16%
2018/12/19	10	9.23	0	0.00	9.30	10	3,175	0.31%
2018/12/17	2.4	9.24	5	9.26	9.41	-2.6	3,083	-0.08%
2018/12/14	0	0.00	5	8.99	8.99	-5	2,956	-0.17%
2018/12/11	0	0.00	22	8.97	8.93	-22	2,884	-0.76%
2018/12/06	1	8.75	0	0.00	8.82	1	2,845	0.04%
2018/12/05	1	9.00	10	8.99	9.00	-9	2,831	-0.32%
2018/12/04	0	0.00	17	9.00	9.06	-17	2,838	-0.60%
2018/12/03	12	8.93	0	0.00	9.00	12	2,786	0.43%
2018/11/30	1	8.88	0	0.00	9.04	1	2,686	0.04%
2018/11/29	7	9.05	1	9.13	8.94	6	2,650	0.23%
2018/11/28	10	9.17	0	0.00	9.19	10	2,597	0.38%
2018/11/27	0	0.00	1	8.94	9.00	-1	2,525	-0.04%
2018/11/23	5	8.48	0	0.00	8.44	5	2,409	0.21%
2018/11/13	0	0.00	2	8.21	8.27	-2	2,442	-0.08%
2018/11/09	10	8.35	0	0.00	8.31	10	2,493	0.40%
2018/11/05	0	0.00	1	8.48	8.46	-1	2,625	-0.04%
2018/11/02	1	8.51	0	0.00	8.45	1	2,611	0.04%
2018/11/01	0	0.00	1	8.50	8.55	-1	2,600	-0.04%
2018/10/29	1	8.05	0	0.00	8.09	1	2,535	0.04%
2018/10/26	1	8.40	0	0.00	8.35	1	2,524	0.04%
2018/10/23	3	8.73	82	8.72	8.66	-79	2,480	-3.18%
2018/10/22	82	8.90	2	8.89	8.90	80	2,451	3.26%
2018/10/19	0	0.00	2	8.81	8.72	-2	2,364	-0.08%
2018/10/18	0	0.00	1	8.34	8.37	-1	2,252	-0.04%
2018/10/12	3	7.39	0	0.00	7.43	3	2,212	0.14%
2018/10/03	1	8.60	0	0.00	8.59	1	2,073	0.05%
2018/09/27	0	0.00	11.1	8.70	8.82	-11.1	2,140	-0.52%
2018/09/13	15	8.60	0	0.00	8.59	15	2,445	0.61%
2018/09/10	0	0.00	1	8.45	8.45	-1	2,504	-0.04%
2018/09/07	0	0.00	1	8.55	8.60	-1	2,537	-0.04%
2018/09/05	2	8.66	0	0.00	8.64	2	2,678	0.07%
2018/08/31	5	8.80	0	0.00	8.84	5	2,925	0.17%
2018/08/30	10	8.90	30	8.93	8.85	-20	3,013	-0.66%
2018/08/29	1	8.96	0	0.00	8.91	1	3,118	0.03%
2018/08/27	2	8.87	0	0.00	8.82	2	3,266	0.06%
2018/08/24	0	0.00	2	8.85	8.85	-2	3,323	-0.06%
2018/08/20	0	0.00	65	8.44	8.57	-65	3,630	-1.79%
2018/08/17	5	8.45	2	8.44	8.36	3	3,600	0.08%
2018/08/16	7.5	8.43	0	0.00	8.41	7.5	3,620	0.21%
2018/08/13	2	8.60	4	8.69	8.62	-2	3,732	-0.05%
2018/08/10	0	0.00	1	9.32	9.08	-1	3,700	-0.03%
2018/08/06	14	9.26	10	9.33	9.27	4	4,153	0.10%
2018/07/31	1	9.15	0	0.00	9.18	1	4,209	0.02%
2018/07/20	2	9.16	0	0.00	9.14	2	4,520	0.04%
2018/07/13	5	8.97	0	0.00	8.97	5	4,552	0.11%
2018/07/12	0	0.00	4	9.01	8.94	-4	4,549	-0.09%
2018/07/11	0	0.00	2	8.97	8.97	-2	4,554	-0.04%
2018/07/06	5	8.72	0	0.00	8.73	5	4,603	0.11%
2018/07/04	0	0.00	5	8.90	8.90	-5	4,605	-0.11%
2018/07/02	10	9.09	10	9.10	9.10	0	4,596	0.00%
2018/06/29	0	0.00	2	9.02	9.00	-2	4,592	-0.04%
2018/06/28	5	8.79	0	0.00	8.80	5	4,563	0.11%
2018/06/27	10	9.09	2	8.98	8.98	8	4,560	0.18%
2018/06/12	0	0.00	0.7	9.83	9.88	-0.7	4,309	-0.02%
2018/06/08	0	0.00	2	9.61	9.60	-2	4,190	-0.05%
2018/06/07	0	0.00	20	9.48	9.66	-20	4,138	-0.48%
2018/06/06	2	9.47	12	9.47	9.45	-10	4,193	-0.24%
2018/06/05	10	9.39	1	9.41	9.42	9	4,160	0.22%
2018/06/04	10	9.40	0	0.00	9.42	10	4,124	0.24%
2018/06/01	10	9.45	0	0.00	9.49	10	4,042	0.25%
2018/05/30	2	9.34	0	0.00	9.42	2	4,056	0.05%
2018/05/29	4	9.62	10	9.59	9.48	-6	4,162	-0.14%
2018/05/28	0	0.00	7	9.67	9.75	-7	4,399	-0.16%
2018/05/23	6	9.43	0	0.00	9.41	6	4,577	0.13%
2018/05/22	14	9.47	10	9.42	9.42	4	4,581	0.09%
2018/05/16	0	0.00	5	9.49	9.50	-5	4,906	-0.10%
2018/05/15	0	0.00	0	9.61	9.62	0	4,955	0.00%
2018/05/14	2	9.68	2	9.57	9.61	0	5,161	0.00%
2018/05/08	0	0.00	9	10.45	10.40	-9	4,930	-0.18%
2018/05/07	4	10.40	0	0.00	10.40	4	4,948	0.08%
2018/05/04	0	0.00	1	10.35	10.35	-1	4,866	-0.02%
2018/05/03	0	0.00	8.8	10.35	10.40	-8.8	4,871	-0.18%
2018/04/30	65	10.31	20	10.30	10.30	45	5,019	0.90%
2018/04/26	0	0.00	6	10.19	10.05	-6	5,030	-0.12%
2018/04/25	0	0.00	1	10.10	10.05	-1	5,063	-0.02%
2018/04/23	10	10.25	1	10.35	10.20	9	5,179	0.17%
2018/04/19	0	0.00	0.9	10.35	10.45	-0.9	5,241	-0.02%
2018/04/18	0	0.00	2	10.40	10.35	-2	5,258	-0.04%
2018/04/17	10	10.35	0	10.35	10.35	10	5,361	0.19%
2018/04/16	20	10.58	5	10.55	10.55	15	5,457	0.27%
2018/04/11	5	10.40	0	0.00	10.35	5	5,847	0.09%
2018/04/10	0.1	10.30	0	0.00	10.35	0.1	5,963	0.00%
2018/04/09	0	0.00	12	10.30	10.35	-12	6,390	-0.19%
2018/04/02	10	10.40	0	0.00	10.40	10	7,301	0.14%
2018/03/30	1	10.45	0	0.00	10.45	1	7,564	0.01%
2018/03/23	7	10.36	2	10.40	10.40	5	7,683	0.07%
2018/03/22	1	10.90	0	0.00	10.70	1	7,646	0.01%
2018/03/21	1	10.80	0	0.00	10.80	1	7,638	0.01%
2018/03/19	27	11.00	0.1	10.90	10.95	26.9	7,698	0.35%
2018/03/16	3	10.80	0	0.00	10.80	3	7,677	0.04%
2018/03/14	13	10.90	0	0.00	10.95	13	7,727	0.17%
2018/03/13	0	0.00	1	11.10	11.05	-1	7,792	-0.01%
2018/03/12	2.2	11.26	10.2	11.25	11.20	-8	7,844	-0.10%
2018/03/09	0	0.00	5	11.00	10.90	-5	7,874	-0.06%
2018/03/06	7	10.74	1	10.85	10.70	6	8,362	0.07%
2018/03/05	5	10.95	0.8	10.90	10.90	4.2	8,755	0.05%
2018/03/02	100	11.10	2	11.10	11.05	98	8,747	1.12%
2018/03/01	17	11.05	64	11.25	11.30	-47	8,897	-0.53%
2018/02/27	10	10.55	16	10.48	10.40	-6	8,617	-0.07%
2018/02/26	0	0.00	1	10.20	10.15	-1	8,471	-0.01%
2018/02/23	0	0.00	2	10.15	10.15	-2	8,441	-0.02%
2018/02/22	0	0.00	2	10.25	10.15	-2	8,455	-0.02%
2018/02/21	0	0.00	5	10.00	10.15	-5	8,486	-0.06%
2018/02/12	7	9.87	0	0.00	9.82	7	8,456	0.08%
2018/02/09	2	9.65	0	0.00	9.80	2	8,411	0.02%
2018/02/08	15	10.25	5	10.20	10.20	10	8,147	0.12%
2018/02/07	42	10.70	0.3	10.60	10.55	41.7	8,001	0.52%
2018/02/06	1	10.95	63	10.77	10.60	-62	7,923	-0.78%
2018/02/01	3	11.70	0.4	11.60	11.65	2.6	7,973	0.03%
2018/01/31	0	0.00	8	11.60	11.60	-8	7,987	-0.10%
2018/01/30	6	11.60	0	0.00	11.60	6	7,993	0.08%
2018/01/29	5	11.70	6	11.68	11.70	-1	8,041	-0.01%
2018/01/26	0	0.00	31.2	11.70	11.70	-31.2	8,103	-0.38%
2018/01/25	5	11.75	0	0.00	11.70	5	8,245	0.06%
2018/01/24	2	11.75	34	11.83	11.90	-32	8,221	-0.39%
2018/01/23	0.5	11.60	20	11.60	11.60	-19.5	8,132	-0.24%
2018/01/22	1	11.85	0	0.00	11.75	1	8,333	0.01%
2018/01/19	10	11.85	30	11.85	11.80	-20	8,295	-0.24%
2018/01/18	4	11.90	0	0.00	11.90	4	8,265	0.05%
2018/01/17	10	12.05	42	11.93	11.90	-32	8,348	-0.38%
2018/01/16	0	0.00	52	11.95	11.95	-52	8,434	-0.62%
2018/01/15	5	12.05	24	12.03	12.00	-19	8,478	-0.22%
2018/01/12	4.7	11.99	0	0.00	12.00	4.7	8,499	0.06%
2018/01/11	12	12.27	20	12.08	11.90	-8	8,509	-0.09%
2018/01/09	5	12.35	0	0.00	12.20	5	8,468	0.06%
2018/01/08	70	12.30	2	12.25	12.35	68	8,440	0.81%
2018/01/05	142	12.37	12	12.43	12.30	130	8,333	1.56%	大買/鉅額交易
2018/01/04	32.5	12.15	10	12.20	12.15	22.5	8,213	0.27%
2018/01/03	71	12.45	62	12.16	12.15	9	8,162	0.11%
2018/01/02	40	12.30	22	12.05	12.40	18	8,047	0.22%