陽明 (2609)-第一金-澎湖券商分點個股進出

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
45.15
漲跌
▲1.35
漲幅
+3.08%
成交量
59,164張
產業
上市航運類股
3436人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

陽明 (2609)籌碼相關－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/04/18	2	43.70	3	43.70	43.80	-1	31,794	0.00%
2024/04/17	1.8	44.10	1	44.05	43.95	0.8	32,544	0.00%
2024/04/16	3	43.69	6	45.00	43.80	-3	35,643	-0.01%
2024/04/15	1	44.55	7	44.50	45.20	-6	38,172	-0.02%
2024/04/12	1	44.95	5.1	45.07	45.20	-4.1	39,648	-0.01%
2024/04/11	1	44.90	3	45.10	45.00	-2	42,860	0.00%
2024/04/10	6	44.50	10	44.62	44.40	-4	47,471	-0.01%
2024/04/09	5	45.28	7	45.03	44.95	-2	49,252	0.00%
2024/04/08	3.2	43.69	26	44.36	45.10	-22.8	51,653	-0.04%
2024/04/03	9.1	43.96	1	43.85	43.80	8.1	51,965	0.02%
2024/04/02	5	44.10	4.3	44.43	44.45	0.7	52,810	0.00%
2024/03/29	0	44.43	14	44.44	44.40	-14	57,040	-0.02%
2024/03/28	8	44.11	4	44.50	44.10	4	61,145	0.01%
2024/03/27	6	44.18	12	44.38	44.15	-6	66,969	-0.01%
2024/03/26	50.7	44.69	0	0.00	44.15	50.7	72,282	0.07%
2024/03/25	7	45.44	12	45.63	45.60	-5	74,413	-0.01%
2024/03/22	9.1	45.12	1	45.10	45.15	8.1	78,776	0.01%
2024/03/21	17	45.58	11	46.36	45.45	6	82,392	0.01%
2024/03/20	4.8	45.22	17	45.47	44.95	-12.2	82,759	-0.01%
2024/03/19	11.1	45.45	6	45.61	45.30	5.1	82,606	0.01%
2024/03/18	11	45.13	1	45.00	45.15	10	82,626	0.01%
2024/03/15	23	46.52	7	46.53	46.50	16	82,622	0.02%
2024/03/14	4	47.85	4	47.86	47.75	0	81,884	0.00%
2024/03/13	7.1	49.03	31	49.00	48.70	-23.9	81,628	-0.03%
2024/03/12	1	48.60	2	49.00	48.95	-1	81,399	0.00%
2024/03/11	2	48.47	13	48.52	48.60	-11	81,293	-0.01%
2024/03/08	9.3	47.97	13	48.08	47.55	-3.7	81,533	0.00%
2024/03/07	35	48.23	10	48.42	48.00	25	81,653	0.03%
2024/03/06	48.1	48.30	0.1	48.20	48.00	48	81,835	0.06%
2024/03/05	6	48.98	16	48.86	48.60	-10	81,797	-0.01%
2024/03/04	14.3	48.39	6	48.56	48.90	8.3	81,501	0.01%
2024/03/01	16	49.07	8	49.10	49.15	8	81,079	0.01%
2024/02/29	9	49.64	14.1	49.81	49.85	-5.1	80,766	-0.01%
2024/02/27	29	48.87	21	48.77	48.55	8	80,194	0.01%
2024/02/26	7.5	48.89	15	48.94	48.70	-7.5	79,816	-0.01%
2024/02/23	27.1	49.47	29	49.37	49.10	-1.9	79,548	0.00%
2024/02/22	21	49.86	51	49.94	49.95	-30	79,046	-0.04%
2024/02/21	53.6	48.97	8.1	48.89	48.35	45.5	77,991	0.06%
2024/02/20	16	47.91	16	47.50	48.15	0	76,991	0.00%
2024/02/19	17	46.77	9	46.94	46.90	8	76,623	0.01%
2024/02/16	16.3	47.18	12	47.31	46.90	4.3	76,622	0.01%
2024/02/15	11.2	46.11	12	45.98	46.65	-0.8	76,927	0.00%
2024/02/05	6.1	47.52	23	47.63	47.30	-16.9	76,416	-0.02%
2024/02/02	36.7	48.05	1	47.70	47.75	35.7	76,221	0.05%
2024/02/01	10	48.83	14	48.91	49.15	-4	75,807	-0.01%
2024/01/31	14.7	48.03	3.1	48.85	47.85	11.6	75,447	0.02%
2024/01/30	16	48.58	1.5	48.58	48.50	14.5	75,144	0.02%
2024/01/29	3	48.82	10	49.00	48.80	-7	75,025	-0.01%
2024/01/26	8.2	49.05	6	49.16	48.90	2.2	74,848	0.00%
2024/01/25	7.2	49.31	0	0.00	49.25	7.2	74,575	0.01%
2024/01/24	17.2	50.35	4	50.28	49.80	13.2	74,259	0.02%
2024/01/23	19.5	49.80	15	50.02	49.45	4.5	73,968	0.01%
2024/01/22	29	49.18	7	49.49	49.80	22	73,435	0.03%
2024/01/19	6	50.70	0	0.00	50.90	6	72,698	0.01%
2024/01/18	2	49.95	22	50.59	51.30	-20	72,119	-0.03%
2024/01/17	19	49.62	6	49.91	49.75	13	71,254	0.02%
2024/01/16	45	51.53	3	51.00	51.10	42	70,167	0.06%
2024/01/15	34	52.89	28	52.27	52.20	6	69,052	0.01%
2024/01/12	16	51.19	32	51.59	51.80	-16	68,101	-0.02%
2024/01/11	15.1	49.56	15	49.32	49.30	0.1	66,573	0.00%
2024/01/10	46	49.23	17	49.58	48.80	29	65,947	0.04%
2024/01/09	70	51.92	46	52.01	51.70	24	62,747	0.04%
2024/01/08	54.2	57.64	33.7	57.29	56.50	20.5	59,929	0.03%
2024/01/05	69.7	57.97	72.7	57.87	58.00	-3	58,241	-0.01%
2024/01/04	33.7	56.92	90	56.82	57.30	-56.3	54,924	-0.10%
2024/01/03	130.1	53.87	170	53.59	54.00	-39.9	50,539	-0.08%	大買/大賣/
2024/01/02	67	53.95	36	54.03	53.00	31	48,572	0.06%
2023/12/29	9	51.64	24	51.48	51.30	-15	46,003	-0.03%
2023/12/28	21	52.10	8	51.76	51.90	13	45,551	0.03%
2023/12/27	15	53.41	33	53.54	52.60	-18	44,588	-0.04%
2023/12/26	38	52.54	54.1	52.55	52.00	-16.1	43,061	-0.04%
2023/12/25	102.7	53.00	40.2	52.34	51.80	62.6	40,417	0.15%	大買/
2023/12/22	68	56.78	95	57.01	57.50	-27	36,363	-0.07%
2023/12/21	59.6	52.54	95.2	54.09	55.40	-35.6	30,431	-0.12%
2023/12/20	31.1	49.75	61.3	49.45	50.40	-30.2	25,050	-0.12%
2023/12/19	52.3	49.11	71.6	49.69	49.30	-19.3	22,532	-0.09%
2023/12/18	23.2	46.23	52.1	47.26	47.85	-28.9	18,279	-0.16%
2023/12/15	2	44.20	14	44.15	44.25	-12	14,910	-0.08%
2023/12/14	15	42.95	7	42.81	42.75	8	14,410	0.06%
2023/12/13	13.1	43.58	10	43.30	43.20	3.1	14,666	0.02%
2023/12/12	7.1	44.26	3	44.90	44.00	4.1	16,436	0.02%
2023/12/11	6	44.14	50	44.30	44.00	-44	16,360	-0.27%
2023/12/08	1	43.70	3	43.80	44.00	-2	16,264	-0.01%
2023/12/07	10	44.02	8	43.91	43.70	2	16,227	0.01%
2023/12/06	18	44.26	7	44.78	44.65	11	16,207	0.07%
2023/12/05	16	44.98	10	44.77	44.85	6	16,069	0.04%
2023/12/04	61	44.52	39.2	44.71	45.15	21.8	15,536	0.14%
2023/12/01	4	43.28	50.3	42.82	43.30	-46.3	14,717	-0.31%
2023/11/30	15.3	42.00	0	0.00	42.00	15.3	14,382	0.11%
2023/11/28	4	42.49	27	42.43	42.65	-23	14,280	-0.16%
2023/11/27	8.1	41.81	7	42.02	42.00	1.1	14,187	0.01%
2023/11/24	2	41.43	0	0.00	41.75	2	14,230	0.01%
2023/11/22	7	41.77	32	41.76	41.55	-25	14,285	-0.18%
2023/11/21	2.1	41.90	0	0.00	41.90	2.1	14,315	0.01%
2023/11/20	7	41.82	7	41.88	42.00	0	14,564	0.00%
2023/11/17	1	41.85	0	0.00	41.80	1	14,695	0.01%
2023/11/16	0	0.00	1	41.95	42.15	-1	14,689	-0.01%
2023/11/15	9	41.73	13	41.95	42.10	-4	14,752	-0.03%
2023/11/14	29.1	41.87	13	42.57	41.50	16.1	15,292	0.10%
2023/11/13	13	41.42	5.7	41.84	41.45	7.3	15,000	0.05%
2023/11/10	2	41.75	0	0.00	41.30	2	15,307	0.01%
2023/11/09	0	0.00	4	41.90	41.85	-4	15,399	-0.03%
2023/11/08	11	42.01	1	41.90	41.90	10	15,698	0.06%
2023/11/06	4	42.35	0	0.00	42.30	4	15,975	0.03%
2023/11/03	0	0.00	12	43.09	43.25	-12	15,983	-0.08%
2023/11/02	0.7	42.65	0	0.00	42.65	0.7	16,076	0.00%
2023/11/01	0	0.00	10	42.10	42.10	-10	16,408	-0.06%
2023/10/31	3	42.60	1	42.85	42.10	2	16,745	0.01%
2023/10/30	1	43.15	0	0.00	43.25	1	16,865	0.01%
2023/10/27	12	42.91	4	42.90	43.00	8	16,907	0.05%
2023/10/26	2.1	42.30	4	42.45	42.45	-2	17,389	-0.01%
2023/10/25	2	42.10	2	42.18	42.30	0	17,925	0.00%
2023/10/24	0	0.00	1	42.10	42.20	-1	18,272	-0.01%
2023/10/23	1	42.05	2	42.05	41.95	-1	18,667	-0.01%
2023/10/20	2	42.00	2	42.50	42.35	0	18,868	0.00%
2023/10/19	0	0.00	3	42.47	42.70	-3	19,136	-0.02%
2023/10/18	4	42.03	2	42.15	42.30	2	19,637	0.01%
2023/10/17	3.1	42.30	2	42.55	42.25	1.1	20,006	0.01%
2023/10/16	2	42.00	4.5	41.91	42.40	-2.5	20,676	-0.01%
2023/10/13	3.1	42.51	0	0.00	42.55	3.1	21,410	0.01%
2023/10/12	2	42.55	5	42.66	43.10	-3	21,726	-0.01%
2023/10/11	4	42.75	0	0.00	42.55	4	22,300	0.02%
2023/10/06	11	45.16	1	44.80	45.00	10	23,265	0.04%
2023/10/05	1	45.00	1	45.45	44.90	0	24,382	0.00%
2023/10/04	1.2	44.39	11	43.95	44.55	-9.8	24,984	-0.04%
2023/10/02	3	44.39	5	44.70	44.45	-2	26,366	-0.01%
2023/09/28	1	45.40	13	46.13	45.45	-12	27,236	-0.04%
2023/09/27	1	45.70	4	46.23	45.90	-3	30,489	-0.01%
2023/09/26	0.2	45.95	0	0.00	45.95	0.2	33,006	0.00%
2023/09/25	2	45.75	11	45.58	45.95	-9	37,459	-0.02%
2023/09/22	2	45.70	7	45.80	45.80	-5	39,241	-0.01%
2023/09/21	5	45.73	3.1	45.75	45.60	1.9	39,654	0.00%
2023/09/20	11	46.79	11	46.49	46.30	0	39,877	0.00%
2023/09/19	7	45.54	5	45.91	45.85	2	39,695	0.00%
2023/09/18	64.1	45.96	57	45.53	45.50	7.1	39,773	0.02%
2023/09/15	23.3	46.03	26.1	45.83	46.45	-2.8	39,977	-0.01%
2023/09/14	2	44.48	10.2	44.36	44.60	-8.2	38,125	-0.02%
2023/09/13	0	0.00	0.1	43.10	43.30	-0.1	38,034	0.00%
2023/09/12	0	0.00	12.2	42.93	43.10	-12.2	38,359	-0.03%
2023/09/11	21	42.70	0	0.00	42.50	21	38,623	0.05%
2023/09/08	1	42.95	0	0.00	42.65	1	38,922	0.00%
2023/09/07	2	42.53	0	0.00	42.50	2	39,057	0.01%
2023/09/06	3	42.98	15	43.05	42.60	-12	39,193	-0.03%
2023/09/05	12	43.19	0.2	43.30	43.30	11.8	39,357	0.03%
2023/09/04	1	42.70	6	42.77	42.90	-5	39,782	-0.01%
2023/09/01	1	42.30	0	0.00	42.10	1	39,716	0.00%
2023/08/31	11	42.72	1.2	42.68	42.25	9.8	39,828	0.02%
2023/08/30	13.2	42.41	1.2	42.33	42.25	12	39,936	0.03%
2023/08/29	9	42.35	9	42.35	42.50	0	40,016	0.00%
2023/08/28	12	41.82	10	42.04	42.00	2	40,157	0.00%
2023/08/25	12	42.05	16	42.22	42.05	-4	40,320	-0.01%
2023/08/24	22.1	42.34	6	42.05	41.95	16.1	40,373	0.04%
2023/08/23	7	43.32	16	43.24	42.95	-9	40,250	-0.02%
2023/08/22	9	43.35	11	43.24	43.30	-2	40,211	0.00%
2023/08/21	10	43.16	0	0.00	43.10	10	40,225	0.02%
2023/08/18	10.1	44.39	22.1	44.99	43.90	-12.1	40,110	-0.03%
2023/08/17	20.2	41.51	36	41.85	42.55	-15.9	39,468	-0.04%
2023/08/16	18.2	42.21	16	42.17	42.05	2.2	39,345	0.01%
2023/08/15	13.2	43.61	9	43.55	43.60	4.2	39,023	0.01%
2023/08/14	11.3	44.10	24	44.09	44.05	-12.7	38,934	-0.03%
2023/08/11	3	45.40	0	0.00	45.30	3	38,727	0.01%
2023/08/10	6.1	45.30	21	45.45	45.50	-14.9	38,714	-0.04%
2023/08/09	2.7	46.29	2	46.15	46.00	0.7	38,759	0.00%
2023/08/08	1.4	46.47	13	46.50	46.40	-11.6	38,698	-0.03%
2023/08/07	11.1	45.71	0	0.00	46.40	11.1	38,780	0.03%
2023/08/04	20.2	47.05	2	47.13	47.15	18.2	38,682	0.05%
2023/08/02	7.4	46.52	4	46.39	46.45	3.4	38,518	0.01%
2023/08/01	2	46.88	1	46.85	46.80	1	38,578	0.00%
2023/07/31	12.4	47.47	3	47.90	46.50	9.4	38,652	0.02%
2023/07/28	31	47.60	13	47.78	47.75	18	38,349	0.05%
2023/07/27	8.4	47.07	8	46.90	46.90	0.4	38,170	0.00%
2023/07/26	16.4	46.55	25	46.83	46.90	-8.7	38,213	-0.02%
2023/07/25	2.5	45.81	12	45.76	45.60	-9.5	38,023	-0.02%
2023/07/24	21.3	45.95	2	45.90	45.75	19.3	38,172	0.05%
2023/07/21	23	47.65	3.3	47.48	47.35	19.7	38,225	0.05%
2023/07/20	26	47.79	14.1	47.63	48.40	11.9	37,923	0.03%
2023/07/19	12.8	46.89	8	47.14	46.80	4.8	37,424	0.01%
2023/07/18	9	46.06	35	46.17	46.30	-26	37,107	-0.07%
2023/07/17	23.1	45.08	12	45.18	45.05	11.1	36,551	0.03%
2023/07/14	19.7	44.96	70	45.00	44.60	-50.3	36,353	-0.14%
2023/07/13	101.2	44.29	55	44.62	44.00	46.2	36,109	0.13%	大買/
2023/07/12	28.8	47.01	56	46.83	46.25	-27.2	35,144	-0.08%
2023/07/11	18.9	48.98	18	48.60	48.40	0.9	34,359	0.00%
2023/07/10	32.9	49.52	31	49.24	48.85	1.9	33,858	0.01%
2023/07/07	31.2	50.86	7	50.83	50.60	24.2	33,170	0.07%
2023/07/06	47.4	51.23	28.8	51.24	51.00	18.6	32,733	0.06%
2023/07/05	115.9	52.30	63.3	51.93	51.70	52.6	32,089	0.16%	大買/
2023/07/04	73.1	54.09	21.6	54.18	54.20	51.5	29,285	0.18%
2023/07/03	81.5	67.99	103.4	68.25	69.30	-21.8	26,890	-0.08%	大賣/
2023/06/30	56.8	62.70	43	62.79	63.00	13.8	22,631	0.06%
2023/06/29	26.2	60.09	21	60.10	60.10	5.2	20,969	0.02%
2023/06/28	24.1	60.55	11	60.55	60.70	13.1	20,607	0.06%
2023/06/27	2.1	61.11	7	61.30	61.10	-4.9	20,361	-0.02%
2023/06/26	5.1	61.60	0	0.00	61.10	5.1	20,295	0.03%
2023/06/21	45.2	61.74	1	61.70	61.50	44.2	20,189	0.22%
2023/06/20	2.2	63.68	13	63.51	63.20	-10.8	19,866	-0.05%
2023/06/19	14.1	63.94	3	63.87	63.50	11.1	19,802	0.06%
2023/06/16	9	64.43	6	64.67	64.80	3	19,725	0.02%
2023/06/15	13	64.22	8	64.00	64.10	5	19,599	0.03%
2023/06/14	11	63.74	8	63.96	64.30	3	19,652	0.02%
2023/06/13	10	63.08	11	63.09	63.20	-1	20,100	0.00%
2023/06/12	7.5	62.47	11	62.44	63.00	-3.5	21,149	-0.02%
2023/06/09	12.5	62.73	3	62.77	62.90	9.5	22,330	0.04%
2023/06/08	7	62.64	10.5	62.77	62.60	-3.5	23,461	-0.01%
2023/06/07	3	61.70	1	61.70	61.70	2	26,858	0.01%
2023/06/06	5.1	61.41	0	0.00	61.70	5.1	27,226	0.02%
2023/06/05	4	61.03	20	61.00	60.90	-16	27,587	-0.06%
2023/06/02	2	61.40	1	61.40	61.50	1	27,811	0.00%
2023/06/01	2.4	60.79	0	0.00	61.40	2.4	28,459	0.01%
2023/05/31	5.5	61.21	1	61.30	60.80	4.5	29,434	0.02%
2023/05/30	12	61.81	1	61.30	61.30	11	29,898	0.04%
2023/05/29	12	62.17	6.1	62.07	62.00	5.9	30,085	0.02%
2023/05/26	4.2	61.37	8	61.46	61.30	-3.8	30,598	-0.01%
2023/05/25	4.2	61.24	0	0.00	61.10	4.2	31,159	0.01%
2023/05/24	1	62.10	1	61.80	61.90	0	31,696	0.00%
2023/05/23	5.1	61.70	1.5	61.77	61.70	3.6	32,291	0.01%
2023/05/22	8	61.73	7	61.89	62.10	1	32,291	0.00%
2023/05/19	7	61.16	3	61.30	61.30	4	32,218	0.01%
2023/05/18	1.2	61.30	6	61.53	61.30	-4.8	32,251	-0.01%
2023/05/17	7	61.36	1	61.20	61.20	6	32,327	0.02%
2023/05/16	9	60.93	3	61.13	60.90	6	32,444	0.02%
2023/05/15	7	60.10	3	60.40	61.20	4	32,668	0.01%
2023/05/12	1	60.50	0	0.00	60.20	1	32,769	0.00%
2023/05/11	4.1	60.39	1	60.80	60.10	3.1	32,791	0.01%
2023/05/10	4	61.18	2	60.20	61.60	2	32,647	0.01%
2023/05/09	25	60.50	1	60.40	60.30	24	32,509	0.07%
2023/05/08	3.2	60.53	2	60.50	60.50	1.2	32,727	0.00%
2023/05/05	8	61.15	1	61.10	61.20	7	33,125	0.02%
2023/05/04	7.3	60.77	5	60.90	60.80	2.3	33,362	0.01%
2023/05/03	13.5	61.05	4	60.85	60.70	9.5	33,379	0.03%
2023/05/02	6.1	61.85	2	61.65	61.90	4.1	33,340	0.01%
2023/04/28	20	62.95	1.2	62.92	63.10	18.8	33,450	0.06%
2023/04/27	10.3	61.82	1	61.90	61.70	9.3	33,449	0.03%
2023/04/26	10.8	62.87	1	63.30	62.40	9.8	33,449	0.03%
2023/04/25	3.5	64.28	1	64.90	63.70	2.5	33,282	0.01%
2023/04/24	7	64.86	1	64.70	64.70	6	33,348	0.02%
2023/04/21	11.1	65.07	0	0.00	64.90	11.1	33,497	0.03%
2023/04/20	2	66.70	3	66.90	66.40	-1	33,407	0.00%
2023/04/19	12.4	65.96	3	66.17	66.00	9.4	33,575	0.03%
2023/04/18	3.1	67.33	3	66.73	66.40	0.1	33,590	0.00%
2023/04/17	15.2	67.64	30	67.72	67.70	-14.8	33,504	-0.04%
2023/04/14	16	66.94	11	66.95	66.80	5	33,500	0.01%
2023/04/13	3	66.40	4	66.25	66.30	-1	33,627	0.00%
2023/04/12	6	66.22	5	66.20	66.40	1	33,872	0.00%
2023/04/11	2	65.80	1	66.00	65.60	1	33,885	0.00%
2023/04/10	6.1	66.00	16	66.42	65.70	-9.9	34,120	-0.03%
2023/04/07	3	65.30	29.3	65.41	65.60	-26.3	34,136	-0.08%
2023/04/06	9	64.17	2	64.50	64.00	7	34,381	0.02%
2023/03/31	15.1	64.27	8	64.29	64.30	7.1	34,969	0.02%
2023/03/30	7	63.46	4	63.45	63.30	3	37,128	0.01%
2023/03/29	4.4	64.04	2	63.65	63.50	2.4	38,375	0.01%
2023/03/28	1.6	64.14	5	64.58	64.00	-3.4	39,630	-0.01%
2023/03/27	6.2	64.18	0	0.00	64.20	6.2	41,065	0.01%
2023/03/24	12.5	64.18	3.3	64.16	64.20	9.2	43,592	0.02%
2023/03/23	19.5	64.22	8	64.51	64.10	11.5	43,772	0.03%
2023/03/22	6	65.37	6	65.40	65.30	0	43,827	0.00%
2023/03/21	20.1	65.36	15	65.32	65.10	5.1	44,274	0.01%
2023/03/20	12	65.99	11.5	66.03	65.80	0.5	44,251	0.00%
2023/03/17	7.4	65.20	6.5	65.23	65.40	0.9	44,367	0.00%
2023/03/16	51.6	64.98	10.1	65.16	64.70	41.5	44,186	0.09%
2023/03/15	22.2	67.67	20.5	67.53	66.50	1.7	43,768	0.00%
2023/03/14	30.7	67.61	27.2	67.83	67.50	3.5	43,133	0.01%
2023/03/13	44.3	69.17	11.5	69.37	69.10	32.8	42,354	0.08%
2023/03/10	57.1	69.19	58	69.10	68.70	-1	41,250	0.00%
2023/03/09	2.1	66.61	6	66.95	67.00	-3.9	38,207	-0.01%
2023/03/08	27.1	66.24	5	66.30	66.30	22.1	38,303	0.06%
2023/03/07	3	67.17	9	67.24	67.40	-6	38,327	-0.02%
2023/03/06	14	67.64	1	67.70	67.50	13	38,351	0.03%
2023/03/03	8	65.85	8.3	66.25	67.10	-0.3	38,223	0.00%
2023/03/02	9	65.34	20.1	65.44	65.60	-11.1	37,646	-0.03%
2023/03/01	6.3	63.80	4	63.65	63.80	2.3	37,249	0.01%
2023/02/24	15.1	64.21	20.5	64.55	64.60	-5.5	37,154	-0.01%
2023/02/23	8	64.16	25.1	64.12	64.30	-17.1	36,786	-0.05%
2023/02/22	7	62.89	37	62.99	62.60	-30	36,541	-0.08%
2023/02/21	11	62.25	19	61.88	62.80	-8	36,156	-0.02%
2023/02/20	3.1	60.14	8	60.35	60.50	-4.9	36,047	-0.01%
2023/02/17	7	59.80	9	59.80	59.80	-2	36,564	-0.01%
2023/02/16	15.1	60.25	4	60.33	60.30	11.1	37,101	0.03%
2023/02/15	19.4	60.36	9	60.31	60.00	10.4	38,017	0.03%
2023/02/14	6.1	60.26	12	60.58	60.70	-5.9	38,376	-0.02%
2023/02/13	19.3	59.04	30	59.20	59.00	-10.8	38,820	-0.03%
2023/02/10	13.4	60.81	13	60.85	60.60	0.4	39,575	0.00%
2023/02/09	2	61.80	1	61.80	61.70	1	39,863	0.00%
2023/02/08	9.1	61.89	11	61.84	61.80	-1.9	40,532	0.00%
2023/02/07	13.2	61.71	5	61.84	61.70	8.2	40,938	0.02%
2023/02/06	31.2	62.07	12	61.80	61.70	19.2	41,610	0.05%
2023/02/03	15	64.10	20	64.00	63.60	-5	41,807	-0.01%
2023/02/02	2.2	63.36	11	63.25	63.50	-8.8	41,682	-0.02%
2023/02/01	5	62.64	4	62.53	62.40	1	41,946	0.00%
2023/01/31	5	62.04	7	62.00	62.50	-2	42,304	0.00%
2023/01/30	10.2	61.57	5	61.40	61.30	5.2	42,519	0.01%
2023/01/17	4.1	61.75	2.9	61.94	62.00	1.2	42,507	0.00%
2023/01/16	12.2	61.04	8	60.94	61.10	4.2	42,923	0.01%
2023/01/13	18	62.07	13	61.96	61.90	5	42,948	0.01%
2023/01/12	21.4	62.64	11	62.15	62.00	10.4	43,652	0.02%
2023/01/11	12	63.78	19	63.64	63.20	-7	43,990	-0.02%
2023/01/10	21.2	63.22	24	63.17	62.90	-2.8	44,451	-0.01%
2023/01/09	47	63.31	52	63.36	63.30	-5	45,826	-0.01%
2023/01/06	7	63.53	15	63.57	63.60	-8	46,392	-0.02%
2023/01/05	32	64.21	25	64.04	63.70	7	46,811	0.01%
2023/01/04	17	64.29	18.1	64.03	63.50	-1.1	47,306	0.00%
2023/01/03	18	65.33	15	64.71	64.60	3	47,512	0.01%
2022/12/30	32	65.68	21	65.96	65.50	11	47,447	0.02%
2022/12/29	12.1	64.24	13	64.63	64.80	-0.9	47,766	0.00%
2022/12/28	13.3	64.33	26	64.06	63.90	-12.8	48,395	-0.03%
2022/12/27	20	65.58	22	65.66	65.10	-2	48,879	0.00%
2022/12/26	85.1	66.10	419	65.49	65.00	-333.9	49,611	-0.67%	大賣/鉅額交易
2022/12/23	15.1	67.01	7.1	67.18	67.30	7.9	49,849	0.02%
2022/12/22	52	67.59	72.3	67.69	68.00	-20.2	49,962	-0.04%
2022/12/21	27	65.34	49.4	65.50	65.70	-22.4	48,536	-0.05%
2022/12/20	26.5	65.00	17.1	65.13	63.90	9.4	48,045	0.02%
2022/12/19	29.4	65.56	25.2	65.64	64.30	4.2	48,056	0.01%
2022/12/16	430.1	64.46	49.6	63.59	65.30	380.5	47,130	0.81%	大買/鉅額交易
2022/12/15	2	62.65	14	62.69	62.80	-12	45,315	-0.03%
2022/12/14	24	62.17	16	61.98	62.00	8	46,068	0.02%
2022/12/13	33	62.85	43.1	62.97	63.20	-10.1	46,340	-0.02%
2022/12/12	35.1	61.99	17	62.17	61.80	18.1	46,966	0.04%
2022/12/09	15	62.27	18	62.07	62.80	-3	47,494	-0.01%
2022/12/08	18.1	60.77	15.1	61.07	61.00	3	47,928	0.01%
2022/12/07	25.3	61.41	16	61.59	60.90	9.3	48,316	0.02%
2022/12/06	34.5	62.50	14	61.91	61.70	20.5	48,303	0.04%
2022/12/05	25.1	64.32	15	64.43	63.80	10.1	48,689	0.02%
2022/12/02	21	64.93	23	64.86	64.80	-2	49,137	0.00%
2022/12/01	25.2	66.64	38	66.26	65.40	-12.9	49,641	-0.03%
2022/11/30	7.1	65.43	11.1	65.82	66.10	-3.9	49,206	-0.01%
2022/11/29	8.1	63.94	9	64.17	65.10	-0.9	49,503	0.00%
2022/11/28	11.1	63.73	12	63.93	63.50	-0.9	50,617	0.00%
2022/11/25	24	65.45	14	65.47	64.90	10	50,539	0.02%
2022/11/24	17	62.75	24	63.10	64.60	-7	50,633	-0.01%
2022/11/23	5	62.36	13.2	62.60	62.50	-8.2	50,427	-0.02%
2022/11/22	4.3	61.54	4	62.10	61.70	0.3	50,768	0.00%
2022/11/21	25	61.94	23	61.70	61.40	2	50,760	0.00%
2022/11/18	34.2	64.06	16	63.88	63.00	18.2	50,662	0.04%
2022/11/17	3	64.90	8.4	64.83	64.80	-5.4	50,562	-0.01%
2022/11/16	34.1	64.84	30	64.87	64.60	4.1	50,600	0.01%
2022/11/15	34	65.41	21	65.43	65.30	13	50,611	0.03%
2022/11/14	19	65.88	13	65.95	66.20	6	50,242	0.01%
2022/11/11	16.4	65.85	30	65.80	65.20	-13.6	49,814	-0.03%
2022/11/10	19	64.52	17	64.12	64.30	2	49,247	0.00%
2022/11/09	19.2	63.73	19	64.21	64.50	0.2	49,377	0.00%
2022/11/08	17	63.63	18	63.54	63.40	-1	49,893	0.00%
2022/11/07	10	62.51	6	62.57	62.30	4	49,150	0.01%
2022/11/04	20	60.39	20	61.40	61.20	0	48,969	0.00%
2022/11/03	19.1	59.71	19	58.56	60.20	0.1	48,969	0.00%
2022/11/02	3	60.07	7	60.39	59.80	-4	49,333	-0.01%
2022/11/01	17.1	59.95	9	59.92	59.10	8.1	49,288	0.02%
2022/10/31	6.2	60.20	7	60.40	60.20	-0.8	49,669	0.00%
2022/10/28	14	61.48	0	0.00	60.60	14	49,591	0.03%
2022/10/27	6	61.87	20	62.41	63.20	-14	49,294	-0.03%
2022/10/26	6	60.98	20	60.94	61.90	-14	49,355	-0.03%
2022/10/25	3	61.70	3	62.20	61.50	0	49,192	0.00%
2022/10/24	7	62.87	10.4	63.31	62.10	-3.4	49,952	-0.01%
2022/10/21	4	61.90	1	61.90	61.00	3	49,859	0.01%
2022/10/20	87	59.70	83	59.70	61.80	4	49,937	0.01%
2022/10/19	42	63.01	65	63.28	63.00	-23	49,334	-0.05%
2022/10/18	38	61.73	36	62.31	61.90	2	49,242	0.00%
2022/10/17	38.2	57.50	52	57.98	60.00	-13.8	49,301	-0.03%
2022/10/14	39.1	61.72	30	61.57	62.80	9.1	48,372	0.02%
2022/10/13	11.4	61.13	10.1	60.27	59.30	1.3	48,140	0.00%
2022/10/12	11.5	62.26	2	61.70	61.60	9.5	48,515	0.02%
2022/10/11	2.2	64.29	25	63.79	63.70	-22.9	48,132	-0.05%
2022/10/07	0.3	65.28	7	65.07	65.10	-6.8	48,274	-0.01%
2022/10/06	8.1	63.84	4	63.95	65.00	4.1	48,762	0.01%
2022/10/05	10.2	64.97	9.1	65.17	64.70	1.1	48,742	0.00%
2022/10/04	11.2	63.70	17	63.66	63.80	-5.8	48,954	-0.01%
2022/10/03	13.1	62.98	22.4	63.05	63.50	-9.3	48,972	-0.02%
2022/09/30	13.6	59.62	21.1	59.44	61.50	-7.5	49,276	-0.02%
2022/09/29	12.3	61.57	9.1	61.29	59.90	3.2	49,257	0.01%
2022/09/28	6.2	61.63	7.8	60.82	60.30	-1.6	49,185	0.00%
2022/09/27	5.1	62.83	28.8	63.12	63.80	-23.7	49,868	-0.05%
2022/09/26	92.2	62.80	79	61.87	61.60	13.2	50,080	0.03%
2022/09/23	19.2	67.69	18	68.11	67.40	1.2	50,087	0.00%
2022/09/22	26.2	67.42	11	67.29	66.50	15.2	50,980	0.03%
2022/09/21	34	68.55	39.2	69.09	68.90	-5.2	52,291	-0.01%
2022/09/20	14.1	68.99	12.6	69.20	68.50	1.5	53,657	0.00%
2022/09/19	104.8	70.00	114	69.57	68.00	-9.2	54,545	-0.02%	大買/大賣/
2022/09/16	51	71.50	41.8	71.64	73.50	9.2	55,737	0.02%
2022/09/15	37.5	73.43	27	72.68	72.60	10.5	57,078	0.02%
2022/09/14	3.2	71.21	9	69.70	71.80	-5.8	58,063	-0.01%
2022/09/13	11.8	71.49	14	71.76	71.10	-2.2	58,936	0.00%
2022/09/12	72.6	70.52	75	70.81	71.00	-2.5	60,447	0.00%
2022/09/08	68.3	67.96	91.3	67.99	67.80	-22.9	60,618	-0.04%
2022/09/07	10.2	69.14	8.2	69.17	69.60	2	60,925	0.00%
2022/09/06	23.1	71.40	20.8	70.89	70.60	2.3	60,618	0.00%
2022/09/05	21.1	70.83	22	71.04	70.80	-0.9	60,842	0.00%
2022/09/02	70	72.65	61	73.56	71.10	9	60,915	0.01%
2022/09/01	7.1	77.59	2	77.55	76.80	5.1	59,901	0.01%
2022/08/31	10.1	77.80	4.1	78.41	78.90	6	60,664	0.01%
2022/08/30	21	79.01	18.5	78.94	78.90	2.6	61,022	0.00%
2022/08/29	17.2	78.99	4	79.38	79.60	13.2	60,912	0.02%
2022/08/26	17	83.81	7	84.23	83.40	10	60,860	0.02%
2022/08/25	5	83.16	11	83.44	83.40	-6	60,824	-0.01%
2022/08/24	16	82.47	3	83.13	82.10	13	61,032	0.02%
2022/08/23	11.1	83.27	4	83.15	83.00	7.1	61,445	0.01%
2022/08/22	21.1	83.93	22	83.78	83.60	-0.9	61,908	0.00%
2022/08/19	12	86.48	12.1	86.73	86.40	-0.1	62,006	0.00%
2022/08/18	2	86.40	7	86.90	86.50	-5	62,392	-0.01%
2022/08/17	40	86.79	21	86.93	86.40	19	62,883	0.03%
2022/08/16	27.1	86.42	12	86.30	86.00	15.1	63,549	0.02%
2022/08/15	33.4	88.47	22.1	87.56	87.50	11.3	65,024	0.02%
2022/08/12	17.1	91.18	20	91.40	91.10	-2.9	64,330	0.00%
2022/08/11	28.1	92.05	13	91.12	91.00	15.1	64,799	0.02%
2022/08/10	10	92.22	26	91.80	91.10	-16	64,739	-0.02%
2022/08/09	12	91.83	29	93.09	93.30	-17	64,922	-0.03%
2022/08/08	19	89.83	20	90.73	91.10	-1	65,189	0.00%
2022/08/05	7	89.87	34.4	89.74	90.50	-27.4	64,822	-0.04%
2022/08/04	13.1	86.38	11	86.55	87.50	2.1	64,639	0.00%
2022/08/03	44.1	87.96	9	87.66	87.00	35.1	64,774	0.05%
2022/08/02	18.2	87.36	10	87.52	87.50	8.2	65,237	0.01%
2022/08/01	4	89.50	4	89.75	90.00	0	65,706	0.00%
2022/07/29	6.4	89.66	58	89.51	89.60	-51.6	66,156	-0.08%
2022/07/28	52.2	87.58	36	86.91	86.50	16.2	66,003	0.02%
2022/07/27	19	87.43	3	87.93	88.20	16	66,676	0.02%
2022/07/26	15	87.33	21	86.81	86.70	-6	66,726	-0.01%
2022/07/25	15	86.83	0	0.00	86.90	15	67,735	0.02%
2022/07/22	18.1	89.48	24	89.14	89.50	-6	67,498	-0.01%
2022/07/21	11	88.21	13.1	88.13	88.30	-2.1	67,386	0.00%
2022/07/20	6.1	87.94	15	86.80	86.60	-8.9	67,091	-0.01%
2022/07/19	12.2	87.93	11	87.48	87.80	1.2	67,290	0.00%
2022/07/18	0	0.00	16	86.16	85.60	-16	67,138	-0.02%
2022/07/15	11.6	86.19	2	86.20	86.00	9.6	67,442	0.01%
2022/07/14	6	85.47	8	86.35	87.50	-2	67,226	0.00%
2022/07/13	9	84.99	9	84.91	83.90	0	66,766	0.00%
2022/07/12	17	82.98	16	81.78	82.10	1	66,490	0.00%
2022/07/11	16.5	87.18	27.4	87.37	88.20	-10.9	65,798	-0.02%
2022/07/08	41	85.86	35.4	86.49	86.50	5.6	65,521	0.01%
2022/07/07	6.6	81.49	32.7	82.22	83.20	-26.1	64,780	-0.04%
2022/07/06	11	81.66	10.5	81.67	80.30	0.5	64,637	0.00%
2022/07/05	28.1	80.43	43.3	80.26	82.10	-15.3	64,396	-0.02%
2022/07/04	47.3	77.25	47.1	77.69	78.20	0.2	63,460	0.00%
2022/07/01	87.4	81.65	84.3	80.52	77.80	3.2	63,137	0.01%
2022/06/30	20.3	83.12	12	83.29	82.30	8.3	62,173	0.01%
2022/06/29	43.2	86.58	29	87.10	85.50	14.2	61,324	0.02%
2022/06/28	38.2	89.04	38	88.93	91.70	0.2	59,592	0.00%
2022/06/27	22	85.86	63	85.75	86.10	-41	57,684	-0.07%
2022/06/24	97.2	99.26	18	99.80	98.30	79.2	56,688	0.14%
2022/06/23	48.4	98.30	10	98.21	96.20	38.4	55,115	0.07%
2022/06/22	36.3	104.00	43.1	102.42	101.00	-6.8	54,660	-0.01%
2022/06/21	20.3	109.71	23.1	110.44	109.50	-2.8	53,484	-0.01%
2022/06/20	54.7	113.02	48.1	113.30	111.50	6.6	52,638	0.01%
2022/06/17	19	118.21	24	117.83	119.50	-5	51,241	-0.01%
2022/06/16	44	118.89	44	119.80	117.00	0	51,178	0.00%
2022/06/15	12.1	122.30	5	124.30	122.00	7.1	51,700	0.01%
2022/06/14	19.1	120.74	22	122.27	123.50	-2.9	54,011	-0.01%
2022/06/13	47.5	122.26	35	121.61	120.50	12.5	58,139	0.02%
2022/06/10	46.1	125.13	17	126.12	126.00	29.1	62,125	0.05%
2022/06/09	47.2	126.72	8	126.94	126.50	39.2	64,603	0.06%
2022/06/08	59.2	129.22	31.2	129.08	130.00	28	64,840	0.04%
2022/06/07	7.1	126.86	7	127.43	127.00	0.1	65,936	0.00%
2022/06/06	20	126.75	7	128.21	126.50	13	68,012	0.02%
2022/06/02	30.6	126.40	22	126.43	126.50	8.6	70,608	0.01%
2022/06/01	4	125.63	21	126.29	126.00	-17	74,008	-0.02%
2022/05/31	36.2	124.70	257	124.06	124.50	-220.8	78,382	-0.28%	大賣/鉅額交易
2022/05/30	35.1	127.16	20	127.50	127.00	15.1	79,315	0.02%
2022/05/27	15	127.40	22	127.05	128.00	-7	79,731	-0.01%
2022/05/26	52	127.46	65	126.04	125.50	-13	80,643	-0.02%
2022/05/25	3	127.00	23	126.63	127.00	-20	81,062	-0.02%
2022/05/24	22	126.75	42.3	126.67	125.00	-20.3	81,523	-0.02%
2022/05/23	15	126.40	78	125.07	127.00	-63	81,311	-0.08%
2022/05/20	17.1	117.41	70	117.84	117.50	-52.9	80,820	-0.07%
2022/05/19	34.1	113.70	13	113.27	115.00	21.1	81,893	0.03%
2022/05/18	20	117.93	36.5	117.60	117.50	-16.5	82,686	-0.02%
2022/05/17	42.3	117.16	64	117.14	116.50	-21.7	82,835	-0.03%
2022/05/16	73	119.58	121	120.33	119.00	-48	82,318	-0.06%	大賣/
2022/05/13	14.2	123.72	15	123.63	123.50	-0.8	81,633	0.00%
2022/05/12	78.2	121.54	12	121.00	121.00	66.2	82,357	0.08%
2022/05/11	18.3	125.41	9	124.78	124.00	9.3	82,420	0.01%
2022/05/10	19.2	125.26	18	126.69	127.50	1.2	82,463	0.00%
2022/05/09	38.1	127.31	21	128.12	126.00	17.1	82,564	0.02%
2022/05/06	8	129.25	38	128.88	130.50	-30	83,956	-0.04%
2022/05/05	37.1	130.92	49	130.63	130.00	-11.9	84,000	-0.01%
2022/05/04	27.2	130.22	25	129.98	130.00	2.2	83,662	0.00%
2022/05/03	7.1	125.71	7	126.00	126.50	0.1	83,182	0.00%
2022/04/29	8	125.75	40	125.38	126.00	-32	83,396	-0.04%
2022/04/28	11	121.50	52	121.86	120.50	-41	83,043	-0.05%
2022/04/27	16	119.66	19	120.58	121.00	-3	83,084	0.00%
2022/04/26	28.5	121.68	11	121.77	121.00	17.5	83,162	0.02%
2022/04/25	52.2	122.14	16	123.81	121.50	36.2	83,168	0.04%
2022/04/22	73	125.05	21	126.07	126.50	52	82,614	0.06%
2022/04/21	80	125.22	17	125.26	125.00	63	82,619	0.08%
2022/04/20	12	124.25	6	123.92	123.50	6	82,611	0.01%
2022/04/19	5	123.10	20	123.63	123.00	-15	82,899	-0.02%
2022/04/18	37.1	121.42	5	121.50	121.00	32.1	83,044	0.04%
2022/04/15	15	123.50	12	123.63	124.00	3	83,260	0.00%
2022/04/14	27	123.43	31	123.89	122.00	-4	83,333	0.00%
2022/04/13	10	123.35	10	124.00	124.50	0	83,224	0.00%
2022/04/12	4.2	120.74	3	120.17	120.00	1.2	83,001	0.00%
2022/04/11	17	123.29	14	123.43	121.50	3	82,677	0.00%
2022/04/08	164	123.89	8.3	123.54	124.00	155.7	83,699	0.19%	大買/鉅額交易
2022/04/07	26.7	121.03	182	120.00	119.00	-155.3	84,236	-0.18%	大賣/鉅額交易
2022/04/06	27	123.48	0	0.00	123.50	27	83,973	0.03%
2022/04/01	15	125.67	19.2	125.90	126.50	-4.2	84,317	0.00%
2022/03/31	55	124.58	16	124.56	124.50	39	83,818	0.05%
2022/03/30	23	124.13	13	125.19	124.00	10	83,671	0.01%
2022/03/29	9	124.39	24	124.38	123.50	-15	83,578	-0.02%
2022/03/28	26.3	121.21	19	121.11	122.50	7.3	83,389	0.01%
2022/03/25	78.4	123.20	47.2	123.71	122.00	31.2	83,417	0.04%
2022/03/24	20	128.50	21	128.31	128.00	-1	82,453	0.00%
2022/03/23	25	130.94	19	130.53	130.50	6	82,569	0.01%
2022/03/22	17	131.44	26	130.15	129.50	-9	82,630	-0.01%
2022/03/21	23	130.59	82	130.60	131.50	-59	83,027	-0.07%
2022/03/18	18.5	130.24	13.1	130.00	130.00	5.4	83,743	0.01%
2022/03/17	71	130.02	49.2	130.96	133.00	21.8	83,304	0.03%
2022/03/16	114.2	130.98	85.2	127.24	127.00	29.1	81,632	0.04%	大買/
2022/03/15	102.1	133.07	97	132.50	130.00	5	77,870	0.01%	大買/
2022/03/14	61	129.53	87	131.33	132.50	-26	75,063	-0.03%
2022/03/11	18	125.28	55	125.00	125.50	-37	74,144	-0.05%
2022/03/10	89	127.16	43	125.79	124.00	46	74,720	0.06%
2022/03/09	55.3	120.93	83	123.19	125.50	-27.7	74,426	-0.04%
2022/03/08	118.5	119.65	118.2	120.95	118.00	0.3	75,309	0.00%	大買/大賣/
2022/03/07	107.1	129.17	76	130.42	125.50	31.1	73,027	0.04%	大買/
2022/03/04	39	129.85	62	130.63	133.00	-23	70,755	-0.03%
2022/03/03	61	124.89	37.1	123.97	125.00	23.9	67,329	0.04%
2022/03/02	43	121.35	111	120.72	120.50	-68	67,365	-0.10%	大賣/
2022/03/01	10.3	119.18	39.2	119.28	120.50	-28.9	67,492	-0.04%
2022/02/25	22	116.36	18	115.44	115.50	4	66,518	0.01%
2022/02/24	60	114.48	48	113.16	112.50	12	66,509	0.02%
2022/02/23	18	115.75	13	115.54	116.00	5	66,667	0.01%
2022/02/22	50.4	113.75	27	113.39	113.50	23.4	66,784	0.04%
2022/02/21	103	118.83	47	118.91	119.50	56	66,056	0.08%	大買/
2022/02/18	221.5	115.68	88	114.21	116.50	133.4	65,633	0.20%	大買/鉅額交易
2022/02/17	15	113.17	20	114.08	112.00	-5	65,389	-0.01%
2022/02/16	4	113.13	14	112.93	112.50	-10	65,849	-0.02%
2022/02/15	9	111.22	10	111.20	111.00	-1	67,216	0.00%
2022/02/14	9	112.83	10	113.45	110.50	-1	69,698	0.00%
2022/02/11	32	113.47	12	113.54	112.00	20	70,922	0.03%
2022/02/10	19	113.11	21.1	113.05	114.00	-2.1	73,391	0.00%
2022/02/09	22	112.80	25	112.38	112.00	-3	75,972	0.00%
2022/02/08	45.1	111.54	35	111.69	112.50	10.1	76,404	0.01%
2022/02/07	17	102.03	11	105.95	108.00	6	75,977	0.01%
2022/01/26	7.3	98.79	8.2	98.61	98.60	-0.9	77,797	0.00%
2022/01/25	9.1	97.68	7	96.10	95.10	2.1	78,903	0.00%
2022/01/24	5	98.40	4	98.78	99.90	1	79,863	0.00%
2022/01/21	14.5	100.41	13	100.04	99.00	1.5	81,531	0.00%
2022/01/20	17	104.15	14	104.21	104.00	3	81,873	0.00%
2022/01/19	19	105.37	15	103.60	104.00	4	82,182	0.00%
2022/01/18	9	105.83	11	106.14	106.50	-2	82,578	0.00%
2022/01/17	14	105.50	6	105.83	105.50	8	84,025	0.01%
2022/01/14	18	105.28	33.2	105.16	107.50	-15.2	85,320	-0.02%
2022/01/13	31.1	108.17	21	106.00	105.00	10.1	85,258	0.01%
2022/01/12	9	109.00	11	108.36	108.00	-2	85,586	0.00%
2022/01/11	15	112.47	8	112.88	112.00	7	86,061	0.01%
2022/01/10	22	111.32	7	111.71	111.50	15	88,288	0.02%
2022/01/07	6	113.41	16	113.97	113.50	-10	88,943	-0.01%
2022/01/06	7	115.00	3	114.83	114.50	4	90,871	0.00%
2022/01/05	4	115.00	12.1	115.88	115.00	-8.1	92,607	-0.01%
2022/01/04	20	115.08	8.1	114.82	115.50	11.9	94,435	0.01%
2022/01/03	38	115.63	24	115.25	114.50	14	95,492	0.01%
2021/12/30	66.3	121.05	26	121.27	121.00	40.3	96,085	0.04%
2021/12/29	24	125.00	24	124.73	124.50	0	96,956	0.00%
2021/12/28	5	125.40	9.3	125.77	125.00	-4.3	99,686	0.00%
2021/12/27	2	123.00	2	123.00	122.50	0	102,126	0.00%
2021/12/24	4.3	122.98	0	123.50	122.50	4.2	104,474	0.00%
2021/12/23	9	123.94	6.1	123.17	122.50	3	104,848	0.00%
2021/12/22	13	124.73	10	124.80	124.00	3	105,445	0.00%
2021/12/21	1	122.50	6	123.92	125.50	-5	106,154	0.00%
2021/12/20	15	122.43	11	123.23	122.00	4	106,601	0.00%
2021/12/17	15	123.80	14.2	124.36	123.50	0.8	107,404	0.00%
2021/12/16	25.1	123.42	27	122.65	122.00	-1.9	107,424	0.00%
2021/12/15	27	120.93	21.1	121.52	122.50	6	107,772	0.01%
2021/12/14	30.1	123.45	16.1	121.87	120.00	14	108,598	0.01%
2021/12/13	25	127.14	75	128.09	127.50	-50	107,638	-0.05%
2021/12/10	64.1	124.99	60.4	124.92	124.00	3.7	107,904	0.00%
2021/12/09	14.1	127.18	25	128.16	128.50	-10.9	108,286	-0.01%
2021/12/08	102	128.00	59.3	127.91	127.00	42.7	108,570	0.04%	大買/
2021/12/07	27.3	126.78	22	126.61	126.50	5.3	108,326	0.00%
2021/12/06	25.1	125.50	40	126.05	125.50	-14.9	107,348	-0.01%
2021/12/03	70	123.72	61.2	123.15	121.00	8.9	107,425	0.01%
2021/12/02	53.1	121.11	62.4	120.09	122.00	-9.4	108,920	-0.01%
2021/12/01	13.1	116.07	19.2	115.27	115.00	-6.2	108,146	-0.01%
2021/11/30	34	114.06	14	114.25	115.50	20	109,446	0.02%
2021/11/29	27	110.15	29.4	111.29	110.00	-2.4	110,108	0.00%
2021/11/26	31.2	110.83	27	111.11	108.50	4.2	111,251	0.00%
2021/11/25	21	114.05	41.1	114.73	114.50	-20.1	111,468	-0.02%
2021/11/24	6.5	111.08	22	110.84	111.00	-15.5	111,235	-0.01%
2021/11/23	8.1	111.43	17.2	111.59	111.00	-9.1	112,812	-0.01%
2021/11/22	11	110.64	25.1	110.87	110.50	-14.1	114,198	-0.01%
2021/11/19	25.1	108.88	24	108.52	107.50	1.1	114,975	0.00%
2021/11/18	24	109.19	21	109.64	109.50	3	117,677	0.00%
2021/11/17	21.6	107.49	17	108.50	107.50	4.6	121,270	0.00%
2021/11/16	12.2	107.62	23	108.50	110.00	-10.8	123,103	-0.01%
2021/11/15	8	107.44	16	107.69	105.00	-8	127,419	-0.01%
2021/11/12	41.5	107.84	28.5	107.82	106.50	13	131,716	0.01%
2021/11/11	75	113.46	54.3	113.19	106.00	20.7	132,977	0.02%
2021/11/10	58.1	116.86	26	117.63	115.00	32.1	135,003	0.02%
2021/11/09	83.1	118.00	90	116.64	116.00	-6.9	140,209	0.00%
2021/11/08	57.3	111.77	64.2	113.07	118.00	-6.9	142,061	0.00%
2021/11/05	31.2	106.26	23	106.78	107.50	8.2	139,337	0.01%
2021/11/04	63.1	110.06	45.2	109.82	106.00	17.9	138,354	0.01%
2021/11/03	39.1	107.32	57.4	107.29	108.50	-18.3	136,510	-0.01%
2021/11/02	48.9	100.90	40.8	100.84	101.50	8.2	134,128	0.01%
2021/11/01	35.2	98.42	18	98.49	98.00	17.2	132,545	0.01%
2021/10/29	30.5	94.34	32.1	94.76	96.50	-1.6	131,175	0.00%
2021/10/28	14.4	91.40	21.1	91.82	90.60	-6.7	129,241	-0.01%
2021/10/27	11	89.62	3	89.43	89.30	8	128,450	0.01%
2021/10/26	16	90.13	27.3	90.61	90.40	-11.3	128,539	-0.01%
2021/10/25	22	87.95	43.1	87.58	89.50	-21.1	128,190	-0.02%
2021/10/22	22	86.18	5.1	87.44	85.10	16.9	134,285	0.01%
2021/10/21	5	90.12	8	89.71	89.30	-3	138,034	0.00%
2021/10/20	17	89.03	39	90.24	88.30	-22	141,419	-0.02%
2021/10/19	45	89.52	44	89.40	88.00	1	147,572	0.00%
2021/10/18	42.5	86.07	48	85.63	89.00	-5.5	153,817	0.00%
2021/10/15	17.2	92.13	18	92.76	92.30	-0.8	158,915	0.00%
2021/10/14	36.2	91.61	57	91.28	92.40	-20.8	165,462	-0.01%
2021/10/13	43	89.83	33.2	90.29	88.50	9.8	169,792	0.01%
2021/10/12	38.3	89.81	16	89.61	87.40	22.3	178,274	0.01%
2021/10/08	20.1	97.53	15.1	97.19	96.80	5	182,954	0.00%
2021/10/07	9	97.70	22.9	98.60	98.50	-13.9	193,894	-0.01%
2021/10/06	14.1	94.55	50	96.00	92.50	-35.9	200,591	-0.02%
2021/10/05	47	96.93	47	95.32	98.20	0	207,184	0.00%
2021/10/04	66.3	100.22	47.7	100.25	97.20	18.7	213,430	0.01%
2021/10/01	48.6	110.31	22.2	109.22	108.00	26.4	221,206	0.01%
2021/09/30	12	119.25	13	117.81	119.50	-1	228,637	0.00%
2021/09/29	16.1	117.53	11.1	117.32	116.50	5	234,860	0.00%
2021/09/28	18	120.14	22	120.05	119.00	-4	235,128	0.00%
2021/09/27	11.2	125.40	4	126.38	124.50	7.2	235,404	0.00%
2021/09/24	16.2	125.59	38	126.11	126.50	-21.8	235,906	-0.01%
2021/09/23	11	121.95	9	122.33	121.50	2	235,844	0.00%
2021/09/22	28	119.63	18.4	121.01	119.50	9.7	236,684	0.00%
2021/09/17	21	122.05	37	122.38	123.00	-16	237,068	-0.01%
2021/09/16	19	119.47	13	118.96	118.00	6	236,470	0.00%
2021/09/15	26.1	117.44	24	117.90	121.50	2.1	236,838	0.00%
2021/09/14	27	120.13	39	122.00	117.50	-12	237,316	-0.01%
2021/09/13	18.1	126.03	19	127.05	124.50	-1	237,488	0.00%
2021/09/10	22	122.73	33	123.88	125.50	-11	246,873	0.00%
2021/09/09	3	120.83	12.3	120.28	121.50	-9.3	257,351	0.00%
2021/09/08	54	121.07	76	120.07	122.00	-22	263,381	-0.01%
2021/09/07	78	119.29	66.1	119.47	120.50	11.9	272,442	0.00%
2021/09/06	68.5	116.26	37	115.00	113.00	31.5	276,298	0.01%
2021/09/03	82	122.35	68.7	119.99	120.50	13.3	281,059	0.00%
2021/09/02	29	125.29	50	124.48	126.00	-21	284,216	-0.01%
2021/09/01	38.1	127.57	35	128.50	125.00	3.1	287,620	0.00%
2021/08/31	73.1	133.56	33.1	132.56	133.50	40.1	289,436	0.01%
2021/08/30	11	137.82	19	138.08	136.00	-8	296,177	0.00%
2021/08/27	64	137.05	40	138.30	137.00	24	301,757	0.01%
2021/08/26	43.1	136.53	45	137.39	140.00	-1.9	307,355	0.00%
2021/08/25	17	136.53	45.3	136.69	138.50	-28.3	313,162	-0.01%
2021/08/24	132.1	137.49	118.2	137.20	134.50	13.9	317,742	0.00%	大買/大賣/
2021/08/23	93.1	140.10	120.2	139.96	139.50	-27.1	322,119	-0.01%	大賣/
2021/08/20	52	128.79	42	128.95	130.50	10	325,644	0.00%
2021/08/19	193.1	132.08	136	131.25	126.50	57.1	335,133	0.02%	大買/大賣/
2021/08/18	90	130.79	143.1	130.40	136.50	-53.1	341,307	-0.02%	大賣/
2021/08/17	71.1	125.87	79	127.49	124.50	-7.9	345,747	0.00%
2021/08/16	121	131.03	65	130.93	126.00	56	353,207	0.02%	大買/
2021/08/13	96.5	135.57	87.1	136.46	133.00	9.4	356,926	0.00%
2021/08/12	140.1	126.85	159	128.23	133.50	-18.9	361,288	-0.01%	大買/大賣/
2021/08/11	16	123.06	1	126.50	125.00	15	362,298	0.00%
2021/08/10	14	131.79	13	131.00	130.00	1	366,350	0.00%
2021/08/09	3	134.33	6	135.00	132.50	-3	375,355	0.00%
2021/08/06	2	131.75	9	133.67	131.00	-7	385,819	0.00%
2021/08/05	11	125.77	12.3	125.74	125.50	-1.3	394,945	0.00%
2021/08/04	6	130.00	0.1	128.50	129.00	5.9	400,626	0.00%
2021/08/03	2	126.00	12	127.67	126.00	-10	409,286	0.00%
2021/08/02	2	110.00	10.2	116.14	120.00	-8.2	416,150	0.00%
2021/07/30	10	127.50	13.1	132.25	117.00	-3.1	423,521	0.00%
2021/07/29	10	120.35	14.4	125.03	129.50	-4.4	430,617	0.00%
2021/07/28	133.3	117.18	112.4	116.60	118.00	20.9	438,242	0.00%	大買/大賣/
2021/07/27	96.5	125.37	90.9	126.90	122.50	5.6	443,452	0.00%
2021/07/26	107.3	140.69	84	140.98	136.00	23.3	443,188	0.01%	大買/
2021/07/23	128.6	143.23	106	142.96	145.50	22.6	444,634	0.01%	大買/大賣/
2021/07/22	105	144.24	163.9	142.90	140.50	-58.8	444,272	-0.01%	大買/大賣/
2021/07/21	201.5	165.50	185.1	162.27	153.50	16.4	443,347	0.00%	大買/大賣/
2021/07/20	143.6	175.94	122.8	177.44	170.50	20.8	438,485	0.00%	大買/大賣/
2021/07/19	156.3	192.43	160.2	191.42	188.00	-3.9	437,498	0.00%	大買/大賣/
2021/07/16	160.2	188.56	136	189.18	188.00	24.2	431,890	0.01%	大買/大賣/
2021/07/15	111.3	173.88	97.9	173.23	179.00	13.4	421,928	0.00%	大買/
2021/07/14	246.2	169.28	291.3	168.80	163.00	-45.2	415,579	-0.01%	大買/大賣/
2021/07/13	209.2	189.31	162.3	186.34	176.00	46.9	404,074	0.01%	大買/大賣/
2021/07/12	139.4	200.60	140.2	201.84	195.50	-0.7	395,926	0.00%	大買/大賣/
2021/07/09	165.6	206.00	101	205.20	195.50	64.6	387,845	0.02%	大買/大賣/
2021/07/08	199.4	211.26	180.9	210.56	216.50	18.5	379,248	0.00%	大買/大賣/
2021/07/07	171.4	214.99	119.7	214.04	210.00	51.7	368,918	0.01%	大買/大賣/
2021/07/06	61.5	211.11	95.5	214.73	216.50	-33.9	359,596	-0.01%
2021/07/05	44.3	191.10	31.4	191.45	197.00	12.9	353,712	0.00%
2021/07/02	46.5	191.41	23	192.33	191.00	23.5	356,844	0.01%
2021/07/01	77.5	192.63	63.1	191.91	196.00	14.5	356,879	0.00%
2021/06/30	34.4	169.55	39.3	174.61	182.50	-4.9	356,519	0.00%
2021/06/29	56.8	166.50	50.3	167.69	166.00	6.5	356,354	0.00%
2021/06/28	37.1	160.12	39.2	162.14	166.00	-2.1	356,036	0.00%
2021/06/25	51.2	150.19	67	151.44	151.00	-15.8	355,308	0.00%
2021/06/24	42.2	144.10	59	145.03	149.00	-16.8	355,062	0.00%
2021/06/23	79.7	143.49	14.1	143.46	139.50	65.7	354,532	0.02%
2021/06/22	73.3	159.16	36.5	157.39	154.50	36.8	353,074	0.01%
2021/06/21	134.4	156.86	119.5	158.37	158.50	14.9	352,224	0.00%	大買/大賣/
2021/06/18	169.7	145.90	187.2	145.73	149.50	-17.5	343,265	-0.01%	大買/大賣/
2021/06/17	84.2	131.30	94.1	130.53	140.50	-9.9	335,123	0.00%
2021/06/16	140.2	132.40	142	133.06	130.00	-1.8	333,803	0.00%	大買/大賣/
2021/06/15	72.2	121.61	110.4	124.76	127.50	-38.2	325,696	-0.01%	大賣/
2021/06/11	97	116.06	121.3	115.84	116.00	-24.3	322,158	-0.01%	大賣/
2021/06/09	96	114.11	82	114.24	113.00	14	317,997	0.00%
2021/06/08	50	111.17	71.6	111.52	114.50	-21.6	317,367	-0.01%
2021/06/07	196.6	110.62	138	108.74	107.00	58.6	316,138	0.02%	大買/大賣/
2021/06/04	70.2	116.23	69	116.43	115.50	1.2	310,473	0.00%
2021/06/03	120.4	113.83	114.1	114.01	112.50	6.3	305,815	0.00%	大買/大賣/
2021/06/02	140.3	114.18	65.5	115.04	111.00	74.8	300,491	0.02%	大買/
2021/06/01	65	106.08	117.3	106.26	112.50	-52.3	294,111	-0.02%	大賣/
2021/05/31	121.4	108.41	182	104.64	102.50	-60.6	289,013	-0.02%	大買/大賣/
2021/05/28	86	106.38	106.3	108.44	108.00	-20.3	284,171	-0.01%	大賣/
2021/05/27	102	101.96	78.1	102.63	103.00	23.9	282,340	0.01%	大買/
2021/05/26	61	92.73	157.2	95.05	98.80	-96.1	273,176	-0.04%	大賣/
2021/05/25	258.5	88.11	352	90.23	91.00	-93.5	264,602	-0.04%	大買/大賣/
2021/05/24	111	95.15	146	94.72	93.10	-35	258,762	-0.01%	大買/大賣/
2021/05/21	55	88.74	137.1	90.32	91.80	-82.1	254,732	-0.03%	大賣/
2021/05/20	110	82.84	119	84.16	83.50	-9	249,501	0.00%	大買/大賣/
2021/05/19	47.2	78.42	67.2	79.75	80.50	-20	240,679	-0.01%
2021/05/18	37	71.88	78	71.50	73.20	-41	240,357	-0.02%
2021/05/17	278	67.66	117	68.86	66.60	161	239,398	0.07%	大買/大賣/鉅額交易
2021/05/14	133.2	75.84	336.1	72.88	74.00	-202.9	231,834	-0.09%	大買/大賣/鉅額交易
2021/05/13	154.3	81.04	86.1	80.29	79.20	68.2	223,617	0.03%	大買/
2021/05/12	340.1	94.89	45.3	92.82	87.90	294.8	219,837	0.13%	大買/鉅額交易
2021/05/11	255.4	100.40	101.2	100.08	97.60	154.2	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	120.4	96.91	156.8	98.22	100.50	-36.5	211,021	-0.02%	大買/大賣/
2021/05/07	135.2	86.30	198.1	87.15	91.50	-62.9	205,669	-0.03%	大買/大賣/
2021/05/06	149	86.52	131	85.05	84.30	18	199,980	0.01%	大買/大賣/
2021/05/05	171.2	83.59	183.9	84.20	87.00	-12.7	194,188	-0.01%	大買/大賣/
2021/05/04	238.7	84.63	203	83.10	80.00	35.7	188,143	0.02%	大買/大賣/
2021/05/03	21	86.87	26.4	87.37	87.70	-5.3	178,164	0.00%
2021/04/29	67	75.17	117.9	76.49	79.80	-50.9	176,200	-0.03%	大賣/
2021/04/28	105.3	75.10	73	74.97	75.00	32.3	175,065	0.02%	大買/
2021/04/27	77.1	70.43	161	71.04	72.00	-83.9	173,347	-0.05%	大賣/
2021/04/26	29	64.88	54.3	65.73	66.40	-25.3	173,132	-0.01%
2021/04/23	138.2	59.92	66.6	60.65	60.40	71.5	171,013	0.04%	大買/
2021/04/22	6	64.32	13	59.85	59.60	-7	164,496	0.00%
2021/04/21	0	0.00	6	62.23	62.70	-6	164,016	0.00%
2021/04/20	6	55.35	22.7	55.96	57.00	-16.7	164,103	-0.01%
2021/04/19	13	53.08	16	54.81	55.00	-3	164,405	0.00%
2021/04/16	10	47.20	18	48.60	50.60	-8	164,100	0.00%
2021/04/15	20	46.35	3	47.50	46.70	17	164,510	0.01%
2021/04/14	10	45.58	0	0.00	45.50	10	164,583	0.01%
2021/04/13	19	46.60	35	46.49	44.80	-16	164,633	-0.01%
2021/04/12	20	46.04	18	45.52	46.10	2	164,629	0.00%
2021/04/09	22	42.07	8	42.46	42.75	14	165,508	0.01%
2021/04/08	90	46.59	15	46.34	46.20	75	166,041	0.05%
2021/04/07	62	45.35	8	46.26	46.35	54	163,315	0.03%
2021/04/06	56	42.28	28	43.95	44.15	28	167,064	0.02%
2021/04/01	47	39.09	40.7	39.75	40.15	6.3	166,929	0.00%
2021/03/31	29	37.28	34	37.58	37.70	-5	168,610	0.00%
2021/03/30	13	35.02	14.1	34.99	35.40	-1.1	170,852	0.00%
2021/03/29	3	35.30	3	34.90	35.25	0	173,799	0.00%
2021/03/26	9	32.99	15.3	33.70	34.00	-6.3	177,613	0.00%
2021/03/25	3	32.63	3	32.60	32.50	0	180,526	0.00%
2021/03/24	5	32.72	29.1	32.77	33.80	-24.1	183,190	-0.01%
2021/03/23	31	34.50	25	33.92	33.50	6	183,605	0.00%
2021/03/22	22	35.37	149.5	35.72	35.85	-127.5	183,839	-0.07%	大賣/鉅額交易
2021/03/19	96	32.29	80	32.40	32.60	16	183,461	0.01%
2021/03/18	40	31.70	47	31.59	31.90	-7	179,519	0.00%
2021/03/17	167	30.75	264	30.96	31.30	-97	178,101	-0.05%	大買/大賣/
2021/03/16	31.1	30.51	88	30.23	30.05	-56.9	175,723	-0.03%
2021/03/15	40	30.40	75	30.47	31.30	-35	173,929	-0.02%
2021/03/12	89	29.50	178.3	29.27	29.15	-89.3	171,598	-0.05%	大賣/
2021/03/11	54	28.61	91	28.62	28.10	-37	167,339	-0.02%
2021/03/10	24	28.01	76	28.18	28.00	-52	164,597	-0.03%
2021/03/09	215	27.13	172	27.60	27.60	43	162,088	0.03%	大買/大賣/
2021/03/08	22	26.98	23	26.94	26.80	-1	160,756	0.00%
2021/03/05	37	26.52	17	26.36	26.05	20	159,337	0.01%
2021/03/04	31	26.86	9	27.16	26.60	22	158,383	0.01%
2021/03/03	109.2	27.07	30	26.93	27.60	79.2	157,418	0.05%	大買/
2021/03/02	84	28.51	68.3	29.16	27.10	15.7	155,628	0.01%
2021/02/26	27	28.17	51	28.74	29.00	-24	151,002	-0.02%
2021/02/25	186	28.95	190	28.55	28.50	-4	148,592	0.00%	大買/大賣/
2021/02/24	26	28.57	124	28.41	27.90	-98	146,173	-0.07%	大賣/
2021/02/23	123	29.27	111.4	28.76	28.25	11.6	142,744	0.01%	大買/大賣/
2021/02/22	17	27.75	101	28.07	28.15	-84	136,924	-0.06%	大賣/
2021/02/19	37	25.36	115	25.07	25.60	-78	134,800	-0.06%	大賣/
2021/02/18	196	25.14	160.6	25.38	25.55	35.4	132,533	0.03%	大買/大賣/
2021/02/17	54	22.47	51	22.51	23.65	3	127,312	0.00%
2021/02/05	22	21.60	12	21.71	21.50	10	124,684	0.01%
2021/02/04	70	22.04	76	21.83	21.95	-6	124,262	0.00%
2021/02/03	47	21.51	82	21.51	21.60	-35	123,587	-0.03%
2021/02/02	61	19.62	108	20.30	20.95	-47	119,774	-0.04%	大賣/
2021/02/01	71	19.42	65	19.43	19.05	6	118,145	0.01%
2021/01/29	81	20.04	50	20.14	19.75	31	116,569	0.03%
2021/01/28	14	20.88	10	21.12	20.70	4	115,488	0.00%
2021/01/27	140	21.18	65	21.03	20.80	75	114,260	0.07%	大買/
2021/01/26	78	22.01	61	22.92	21.60	17	112,583	0.02%
2021/01/25	95	23.16	91	23.11	23.00	4	110,642	0.00%
2021/01/22	117	22.02	38	21.73	22.60	79	108,188	0.07%	大買/
2021/01/21	114.1	21.39	109.1	21.58	20.85	5	105,576	0.00%	大買/大賣/
2021/01/20	140	20.58	70	20.62	20.20	70	101,734	0.07%	大買/
2021/01/19	232	23.56	89.5	24.42	21.85	142.5	97,764	0.15%	大買/鉅額交易
2021/01/18	27	22.85	23	22.75	23.80	4	93,141	0.00%
2021/01/15	17	23.35	0	0.00	23.35	17	92,675	0.02%
2021/01/14	6	26.17	42	25.66	25.90	-36	92,322	-0.04%
2021/01/13	3	24.50	24	24.38	24.00	-21	91,662	-0.02%
2021/01/12	6	25.70	17	25.76	25.70	-11	90,925	-0.01%
2021/01/11	15	28.27	2.1	28.30	28.55	12.9	90,036	0.01%
2021/01/08	54	26.66	27.5	26.11	27.30	26.5	89,573	0.03%
2021/01/07	0	0.00	20	25.95	25.95	-20	88,545	-0.02%
2021/01/06	32	30.29	29	30.10	28.80	3	87,849	0.00%
2021/01/05	12	31.38	48	30.94	32.00	-36	87,095	-0.04%
2021/01/04	76	31.10	82	32.00	32.15	-6	86,404	-0.01%
2020/12/31	75	28.38	41.7	28.41	29.25	33.3	84,864	0.04%
2020/12/30	63	27.14	74.1	26.49	27.50	-11.1	83,413	-0.01%
2020/12/29	130.5	27.65	101.3	27.19	27.90	29.2	81,779	0.04%	大買/大賣/
2020/12/28	15	24.98	7	25.40	25.40	8	76,844	0.01%
2020/12/25	23	23.08	102.1	23.05	23.10	-79.1	75,571	-0.10%	大賣/
2020/12/24	83	20.32	142	20.88	21.00	-59	72,724	-0.08%	大賣/
2020/12/23	73	19.41	217.7	19.43	20.40	-144.7	69,285	-0.21%	大賣/鉅額交易
2020/12/22	147.5	19.19	204	18.48	18.55	-56.5	65,900	-0.09%	大買/大賣/
2020/12/21	79	18.16	79	17.99	18.95	0	61,267	0.00%
2020/12/18	59	16.45	90.1	16.75	17.25	-31.1	57,813	-0.05%
2020/12/17	22	15.67	29	15.78	15.70	-7	54,615	-0.01%
2020/12/16	86	15.49	79.2	15.86	15.85	6.8	53,429	0.01%
2020/12/15	122	15.63	37	15.55	15.55	85	51,443	0.17%	大買/
2020/12/14	40	14.10	49	14.76	15.05	-9	47,680	-0.02%
2020/12/11	40	13.95	25	13.85	13.70	15	45,914	0.03%
2020/12/10	54	14.48	50	14.37	14.35	4	44,395	0.01%
2020/12/09	108	14.40	1,061.2	14.27	14.40	-953.2	43,318	-2.20%	大買/大賣/鉅額交易
2020/12/08	1,058	13.61	45	13.97	14.05	1,013	41,790	2.42%	大買/鉅額交易
2020/12/07	8	12.90	12	12.76	12.85	-4	39,863	-0.01%
2020/12/04	11	12.70	1	12.70	12.85	10	39,614	0.03%
2020/12/03	20	12.98	10	12.75	12.75	10	39,836	0.03%
2020/12/02	6	13.02	12	13.00	12.90	-6	39,983	-0.02%
2020/12/01	9	13.04	1	12.65	13.05	8	39,773	0.02%
2020/11/30	3	13.60	15.5	13.50	13.25	-12.5	39,186	-0.03%
2020/11/27	69	13.63	5.1	13.58	13.60	63.9	38,799	0.16%
2020/11/26	9	13.63	33	13.82	13.55	-24	39,024	-0.06%
2020/11/25	34	13.41	5	13.42	13.60	29	37,940	0.08%
2020/11/24	38	13.05	24	13.06	13.05	14	36,503	0.04%
2020/11/23	23	12.99	30.1	12.93	13.00	-7.1	36,077	-0.02%
2020/11/20	0	0.00	9	12.73	12.80	-9	36,061	-0.02%
2020/11/19	12	12.81	2.1	12.76	12.75	9.9	35,891	0.03%
2020/11/18	28	12.88	10	12.70	13.00	18	35,285	0.05%
2020/11/17	106	12.45	6	12.24	12.50	100	34,088	0.29%	大買/
2020/11/16	3	12.57	14	12.50	12.50	-11	33,507	-0.03%
2020/11/13	135	12.55	10	12.50	12.50	125	32,987	0.38%	大買/鉅額交易
2020/11/12	40	12.59	126.4	12.49	12.35	-86.4	32,192	-0.27%	大賣/
2020/11/11	140	12.81	25	13.19	13.55	115	31,069	0.37%	大買/鉅額交易
2020/11/10	55	13.76	45	13.75	13.60	10	29,680	0.03%
2020/11/09	31.2	13.58	60.9	13.64	14.10	-29.7	27,977	-0.11%
2020/11/06	23	12.58	39	12.80	12.90	-16	26,436	-0.06%
2020/11/05	7	12.16	0	0.00	12.25	7	25,773	0.03%
2020/11/04	26	11.89	23	12.44	12.50	3	25,082	0.01%
2020/11/03	0	0.00	11	11.66	11.75	-11	24,036	-0.05%
2020/11/02	0	0.00	2	11.60	11.60	-2	23,624	-0.01%
2020/10/30	28	11.59	12	11.52	11.50	16	23,097	0.07%
2020/10/29	14	11.15	6	11.57	11.60	8	22,271	0.04%
2020/10/28	11	11.54	11.9	11.45	11.45	-0.9	21,599	0.00%
2020/10/27	31	11.66	7	11.58	12.00	24	20,898	0.11%
2020/10/26	21	11.59	18.5	11.89	12.10	2.5	19,703	0.01%
2020/10/23	1	10.95	10	10.82	11.00	-9	17,875	-0.05%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/19	0	0.00	5	10.75	10.45	-5	16,970	-0.03%
2020/10/16	0	0.00	15	10.48	10.40	-15	16,824	-0.09%
2020/10/15	0	0.00	1	10.40	10.40	-1	16,513	-0.01%
2020/10/13	0	0.00	4	10.25	10.25	-4	16,135	-0.02%
2020/10/07	1	10.25	0	0.00	10.20	1	15,616	0.01%
2020/10/05	20	10.00	8	10.00	10.15	12	15,248	0.08%
2020/09/28	20	9.50	20	9.45	9.45	0	14,780	0.00%
2020/09/24	65	9.29	0	0.00	9.01	65	14,303	0.45%
2020/09/23	44	9.65	1	9.58	9.44	43	14,123	0.30%
2020/09/18	0	0.00	1	9.90	9.88	-1	13,530	-0.01%
2020/09/17	0	0.00	40	10.02	9.91	-40	13,429	-0.30%
2020/09/16	22	9.81	21	9.80	9.81	1	13,283	0.01%
2020/09/14	4	10.08	0	0.00	10.10	4	12,854	0.03%
2020/09/11	17	10.70	12	10.97	10.20	5	12,460	0.04%
2020/09/10	3	11.10	0	0.00	10.95	3	11,789	0.03%
2020/09/09	11	11.30	1	11.20	11.30	10	11,470	0.09%
2020/09/08	6	11.38	52	11.25	11.25	-46	11,174	-0.41%
2020/09/07	44	11.80	19	11.92	11.95	25	10,524	0.24%
2020/09/04	3	10.95	3	11.10	11.50	0	9,850	0.00%
2020/09/03	9	11.05	9	10.97	11.05	0	9,363	0.00%
2020/09/02	6	10.67	29	10.72	11.00	-23	8,900	-0.26%
2020/09/01	18	10.45	19	10.57	10.60	-1	8,377	-0.01%
2020/08/31	2	9.68	12	9.73	10.10	-10	7,563	-0.13%
2020/08/28	23	9.21	0	0.00	9.21	23	7,152	0.32%
2020/08/27	6	9.37	2	9.30	9.36	4	6,942	0.06%
2020/08/26	12	9.40	96	9.56	9.61	-84	6,374	-1.32%
2020/08/25	10	8.51	0	0.00	8.74	10	5,435	0.18%
2020/08/24	10	7.73	0	0.00	7.95	10	5,058	0.20%
2020/08/20	1	7.76	2	7.88	7.67	-1	4,796	-0.02%
2020/08/19	0	0.00	10	8.50	8.24	-10	4,517	-0.22%
2020/08/18	1	8.40	1	8.60	8.43	0	4,353	0.00%
2020/08/17	1	8.77	5	8.60	8.62	-4	4,208	-0.10%
2020/08/14	0	0.00	26	8.59	8.59	-26	3,969	-0.66%
2020/08/13	4	7.95	0	0.00	7.89	4	3,491	0.11%
2020/08/12	1	7.64	20	7.55	7.69	-19	3,270	-0.58%
2020/08/11	0	0.00	51	7.81	7.81	-51	2,909	-1.75%
2020/08/10	0	0.00	1	7.10	7.10	-1	2,437	-0.04%
2020/07/09	3	6.58	0	0.00	6.57	3	3,114	0.10%
2020/06/15	1	6.36	0	0.00	6.42	1	3,290	0.03%
2020/06/05	0	0.00	0.6	6.81	6.85	-0.6	3,400	-0.02%
2020/05/26	0	0.00	0.5	6.57	6.61	-0.5	3,299	-0.01%
2020/05/07	0	0.00	4	6.38	6.38	-4	3,107	-0.13%
2020/05/04	0	0.00	14	6.60	6.57	-14	3,036	-0.46%
2020/04/30	0	0.00	10	6.80	6.77	-10	2,983	-0.34%
2020/04/28	10	6.17	5	5.90	6.25	5	2,604	0.19%
2020/04/20	5	5.43	0	0.00	5.45	5	2,367	0.21%
2020/04/17	0	0.00	11	5.49	5.41	-11	2,346	-0.47%
2020/04/14	0	0.00	12.6	5.37	5.42	-12.6	2,146	-0.59%
2020/04/13	0	0.00	5	5.38	5.36	-5	2,122	-0.24%
2020/04/09	5	5.37	2	5.38	5.45	3	2,081	0.14%
2020/04/08	0	0.00	10	5.18	5.24	-10	2,024	-0.49%
2020/04/06	5	5.06	0	0.00	5.04	5	1,978	0.25%
2020/03/31	0	0.00	11	5.14	5.08	-11	1,968	-0.56%
2020/03/27	0	0.00	13	5.37	5.18	-13	1,934	-0.67%
2020/03/20	10	5.03	0	0.00	5.02	10	1,848	0.54%
2020/03/19	115	4.90	0	0.00	4.73	115	1,814	6.34%	大買/鉅額交易
2020/03/18	10	5.11	20	4.98	4.96	-10	1,726	-0.58%
2020/03/17	3	5.02	0	0.00	4.95	3	1,673	0.18%
2020/03/16	0.5	5.16	0	0.00	5.20	0.5	1,616	0.03%
2020/03/13	8	5.62	0	0.00	5.68	8	1,559	0.51%
2020/03/10	0	0.00	3	6.60	6.63	-3	1,424	-0.21%
2020/03/09	0	0.00	30	6.65	6.58	-30	1,399	-2.14%
2020/02/19	50	7.20	0	0.00	7.21	50	1,463	3.42%
2020/02/12	0	0.00	102	6.52	6.53	-102	1,418	-7.19%	大賣/鉅額交易
2020/01/20	0.3	7.13	0	0.00	7.18	0.3	1,228	0.02%
2019/12/25	10	7.24	0	0.00	7.24	10	1,294	0.77%
2019/12/13	0	0.00	1	7.32	7.26	-1	1,315	-0.08%
2019/11/18	1	6.97	0	0.00	7.07	1	1,194	0.08%
2019/10/28	0	0.00	0.3	7.66	7.69	-0.3	1,344	-0.03%
2019/10/08	5	7.55	0	0.00	7.55	5	2,078	0.24%
2019/09/16	0.3	7.95	0	0.00	7.97	0.3	2,353	0.01%
2019/09/09	10	8.02	0	0.00	8.01	10	2,410	0.41%
2019/09/04	0	0.00	2	8.01	8.05	-2	2,436	-0.08%
2019/09/02	2	7.96	0	0.00	8.03	2	2,438	0.08%
2019/08/22	5	8.02	0	0.00	7.99	5	2,451	0.20%
2019/08/15	10	7.90	20	7.91	7.90	-10	2,386	-0.42%
2019/08/12	20	8.45	0	0.00	8.43	20	2,369	0.84%
2019/07/23	0	0.00	20	9.00	8.98	-20	2,286	-0.87%
2019/07/22	0	0.00	33	9.18	9.16	-33	2,207	-1.49%
2019/07/19	28	9.10	28	9.09	9.09	0	2,070	0.00%
2019/07/17	0	0.00	10	8.84	9.00	-10	1,826	-0.55%
2019/07/16	0	0.00	10	8.89	8.89	-10	1,783	-0.56%
2019/06/19	10	8.17	0	0.00	8.17	10	1,594	0.63%
2019/06/11	0	0.00	20	8.02	8.00	-20	1,605	-1.25%
2019/06/04	20	7.99	0	0.00	8.00	20	1,616	1.24%
2019/05/31	0	0.00	0.7	8.08	8.13	-0.7	1,629	-0.04%
2019/05/21	0	0.00	1	8.20	8.20	-1	1,900	-0.05%
2019/05/17	11	8.10	0	0.00	7.96	11	1,875	0.59%
2019/05/16	5	8.19	0	0.00	8.12	5	1,806	0.28%
2019/05/10	0	0.00	4	8.50	8.48	-4	1,754	-0.23%
2019/05/03	0	0.00	13	8.96	8.90	-13	1,735	-0.75%
2019/04/30	0.9	8.72	0	0.00	8.77	0.9	1,718	0.05%
2019/04/29	0	0.00	25	8.78	8.73	-25	1,726	-1.45%
2019/04/26	0	0.00	7	8.79	8.79	-7	1,723	-0.41%
2019/04/22	0	0.00	1	9.02	8.93	-1	1,732	-0.06%
2019/04/16	0	0.00	24	8.82	8.82	-24	1,650	-1.45%
2019/04/12	0	0.00	20	8.74	8.73	-20	1,626	-1.23%
2019/04/09	0	0.00	1	8.69	8.68	-1	1,618	-0.06%
2019/04/08	79	8.68	0	0.00	8.70	79	1,657	4.77%
2019/03/08	10	8.96	0	0.00	8.96	10	2,188	0.46%
2019/02/25	0	0.00	1	9.12	9.12	-1	2,357	-0.04%
2019/02/22	20	8.94	0	0.00	8.95	20	2,319	0.86%
2019/02/21	0	0.00	5	8.90	8.95	-5	2,249	-0.22%
2019/01/21	0	0.00	2	8.89	8.88	-2	2,596	-0.08%
2019/01/14	1	8.74	0	0.00	8.68	1	2,796	0.04%
2019/01/04	6	8.65	30	8.60	8.60	-24	3,150	-0.76%
2018/12/26	4	8.66	0	0.00	8.66	4	3,187	0.13%
2018/12/24	0	0.00	12	9.03	8.98	-12	3,153	-0.38%
2018/12/21	40	9.02	0	0.00	9.11	40	3,167	1.26%
2018/12/17	2	9.28	25.5	9.27	9.41	-23.5	3,083	-0.76%
2018/12/07	10	8.88	0	0.00	8.89	10	2,853	0.35%
2018/12/04	0	0.00	11	9.00	9.06	-11	2,838	-0.39%
2018/12/03	5	8.80	5	9.14	9.00	0	2,786	0.00%
2018/11/30	0	0.00	15	8.98	9.04	-15	2,686	-0.56%
2018/11/28	0	0.00	1	9.18	9.19	-1	2,597	-0.04%
2018/11/27	20	8.77	20	8.66	9.00	0	2,525	0.00%
2018/11/20	20	8.47	0	0.00	8.39	20	2,375	0.84%
2018/11/19	10	8.40	0	0.00	8.45	10	2,378	0.42%
2018/11/16	1	8.36	0	0.00	8.40	1	2,412	0.04%
2018/11/15	5	8.25	0	0.00	8.27	5	2,407	0.21%
2018/11/09	10	8.30	0	0.00	8.31	10	2,493	0.40%
2018/11/02	15	8.45	0	0.00	8.45	15	2,611	0.57%
2018/10/26	15	8.44	10	8.35	8.35	5	2,524	0.20%
2018/10/19	11	8.25	10	8.72	8.72	1	2,364	0.04%
2018/10/16	0	0.00	10	7.58	7.47	-10	2,206	-0.45%
2018/10/12	10	7.27	0	0.00	7.43	10	2,212	0.45%
2018/10/11	10	7.81	0	0.00	7.58	10	2,146	0.47%
2018/10/04	3	8.51	0	0.00	8.51	3	2,074	0.14%
2018/09/27	0	0.00	14	8.81	8.82	-14	2,140	-0.65%
2018/08/29	0	0.00	10	8.95	8.91	-10	3,118	-0.32%
2018/08/22	0	0.00	0.1	8.74	8.79	-0.1	3,439	0.00%
2018/08/17	0	0.00	4.6	8.39	8.36	-4.6	3,600	-0.13%
2018/08/16	11	8.39	40	8.44	8.41	-29	3,620	-0.80%
2018/08/15	0	0.00	37	8.62	8.50	-37	3,623	-1.02%
2018/08/14	0	0.00	10	8.63	8.63	-10	3,676	-0.27%
2018/08/13	15	8.63	0	0.00	8.62	15	3,732	0.40%
2018/08/08	0	0.00	0	9.25	9.31	0	3,858	0.00%
2018/07/24	20	9.34	23	9.28	9.38	-3	4,492	-0.07%
2018/07/23	0	0.00	10	9.16	9.11	-10	4,512	-0.22%
2018/07/20	0	0.00	2	9.19	9.14	-2	4,520	-0.04%
2018/07/19	0	0.00	1	9.12	9.09	-1	4,508	-0.02%
2018/07/17	0	0.00	1	9.03	9.01	-1	4,532	-0.02%
2018/07/13	0	0.00	1	9.01	8.97	-1	4,552	-0.02%
2018/07/12	0	0.00	3	9.01	8.94	-3	4,549	-0.07%
2018/07/10	6	8.88	0	0.00	8.93	6	4,565	0.13%
2018/07/05	1	8.90	0	0.00	8.79	1	4,609	0.02%
2018/06/28	3	8.75	0	0.00	8.80	3	4,563	0.07%
2018/06/27	11	9.05	0	0.00	8.98	11	4,560	0.24%
2018/06/26	2	9.15	0	0.00	9.22	2	4,471	0.04%
2018/06/25	2	9.33	0	0.00	9.33	2	4,410	0.05%
2018/06/20	0	0.00	5	9.80	9.69	-5	4,411	-0.11%
2018/06/12	0	0.00	12	9.83	9.88	-12	4,309	-0.28%
2018/06/07	0	0.00	2	9.49	9.66	-2	4,138	-0.05%
2018/06/06	0	0.00	2	9.45	9.45	-2	4,193	-0.05%
2018/05/30	2	9.33	0	0.00	9.42	2	4,056	0.05%
2018/05/21	10	9.22	2	9.22	9.19	8	4,567	0.18%
2018/05/18	10	9.20	50	9.18	9.17	-40	4,578	-0.87%
2018/05/17	17	9.41	0	0.00	9.29	17	4,805	0.35%
2018/05/16	10	9.50	0	0.00	9.50	10	4,906	0.20%
2018/05/14	2	9.50	0	0.00	9.61	2	5,161	0.04%
2018/05/08	0	0.00	5	10.50	10.40	-5	4,930	-0.10%
2018/05/03	0	0.00	10	10.40	10.40	-10	4,871	-0.21%
2018/04/27	0.4	10.05	0	0.00	10.05	0.4	4,992	0.01%
2018/04/26	0	0.00	10	10.15	10.05	-10	5,030	-0.20%
2018/04/25	0	0.00	100	10.05	10.05	-100	5,063	-1.97%
2018/03/28	2	10.55	0	0.00	10.40	2	7,594	0.03%
2018/03/27	0	0.00	0.9	10.35	10.45	-0.9	7,597	-0.01%
2018/03/23	5	10.40	0	0.00	10.40	5	7,683	0.07%
2018/03/22	3	10.80	0	0.00	10.70	3	7,646	0.04%
2018/03/20	0	0.00	100	10.90	10.90	-100	7,639	-1.31%
2018/03/16	0	0.00	3	10.90	10.80	-3	7,677	-0.04%
2018/03/14	1	11.00	0	0.00	10.95	1	7,727	0.01%
2018/03/12	0	0.00	10	11.00	11.20	-10	7,844	-0.13%
2018/03/09	0	0.00	10	11.00	10.90	-10	7,874	-0.13%
2018/03/06	0	0.00	192	10.77	10.70	-192	8,362	-2.30%	大賣/鉅額交易
2018/03/05	0	0.00	1	10.90	10.90	-1	8,755	-0.01%
2018/03/02	1	11.20	0	0.00	11.05	1	8,747	0.01%
2018/02/22	0	0.00	50	10.20	10.15	-50	8,455	-0.59%
2018/02/09	245	9.66	0	0.00	9.80	245	8,411	2.91%	大買/鉅額交易
2018/02/08	5	10.20	0	10.25	10.20	5	8,147	0.06%
2018/02/06	3	10.90	0	0.00	10.60	3	7,923	0.04%
2018/02/05	0	0.00	100	11.40	11.40	-100	7,757	-1.29%
2018/01/30	5	11.60	0	0.00	11.60	5	7,993	0.06%
2018/01/29	2	11.65	0	0.00	11.70	2	8,041	0.02%
2018/01/22	1	11.75	0.6	11.75	11.75	0.4	8,333	0.00%
2018/01/19	2	11.80	0	0.00	11.80	2	8,295	0.02%
2018/01/09	20	12.30	0	0.00	12.20	20	8,468	0.24%
2018/01/05	0	0.00	10	12.35	12.30	-10	8,333	-0.12%
2018/01/03	6	12.23	9	12.23	12.15	-3	8,162	-0.04%
2018/01/02	20	12.48	3	12.50	12.40	17	8,047	0.21%