陽明 (2609)-永豐金-中和券商分點個股進出

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
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/26	45.6	49.42	84.1	50.26	51.80	-38.5	31,859	-0.12%
2024/04/25	2	46.80	6	46.74	47.10	-4	28,881	-0.01%
2024/04/24	0	0.00	5	46.59	46.70	-5	29,490	-0.02%
2024/04/23	3	45.50	1	45.90	45.85	2	30,084	0.01%
2024/04/22	11	46.42	13	46.45	45.60	-2	31,047	-0.01%
2024/04/19	13	45.34	48.3	44.87	45.15	-35.3	31,099	-0.11%
2024/04/18	1	43.75	0	0.00	43.80	1	31,794	0.00%
2024/04/17	1	43.90	6	43.96	43.95	-5	32,544	-0.02%
2024/04/16	36.2	44.11	0	0.00	43.80	36.2	35,643	0.10%
2024/04/15	4.1	44.74	4	45.08	45.20	0.1	38,172	0.00%
2024/04/12	1	44.85	5	45.26	45.20	-4	39,648	-0.01%
2024/04/11	1	44.80	12	45.08	45.00	-11	42,860	-0.03%
2024/04/10	4.3	44.79	0	0.00	44.40	4.3	47,471	0.01%
2024/04/09	12	45.18	18	45.26	44.95	-6	49,252	-0.01%
2024/04/08	6	43.91	52	44.93	45.10	-46	51,653	-0.09%
2024/04/03	15	43.86	0	0.00	43.80	15	51,965	0.03%
2024/04/02	6	44.18	4	44.34	44.45	2	52,810	0.00%
2024/04/01	3.1	44.32	1	44.70	44.30	2.1	54,419	0.00%
2024/03/29	2.1	44.38	6	44.35	44.40	-3.9	57,040	-0.01%
2024/03/28	7	44.12	2	44.50	44.10	5	61,145	0.01%
2024/03/27	0	0.00	1	44.60	44.15	-1	66,969	0.00%
2024/03/26	67	44.84	19	44.18	44.15	48	72,282	0.07%
2024/03/25	3	45.63	7.1	45.61	45.60	-4.1	74,413	-0.01%
2024/03/22	10	45.19	10.1	45.10	45.15	-0.1	78,776	0.00%
2024/03/21	3	45.73	50.1	45.96	45.45	-47.1	82,392	-0.06%
2024/03/20	40.1	45.15	14	45.30	44.95	26.1	82,759	0.03%
2024/03/19	3	45.67	2	45.60	45.30	1	82,606	0.00%
2024/03/18	10.3	45.28	3	45.20	45.15	7.3	82,626	0.01%
2024/03/15	53.9	46.09	53	46.50	46.50	0.9	82,622	0.00%
2024/03/14	6	48.02	63	47.77	47.75	-57	81,884	-0.07%
2024/03/13	3	48.87	47	49.32	48.70	-44	81,628	-0.05%
2024/03/12	8	48.81	5.3	48.92	48.95	2.7	81,399	0.00%
2024/03/11	0	0.00	3.2	48.34	48.60	-3.2	81,293	0.00%
2024/03/08	13	47.85	26	48.14	47.55	-13	81,533	-0.02%
2024/03/07	1	48.06	3	48.23	48.00	-2	81,653	0.00%
2024/03/06	16.5	48.24	3	48.22	48.00	13.5	81,835	0.02%
2024/03/05	3	48.87	11.1	49.40	48.60	-8.1	81,797	-0.01%
2024/03/04	34.1	48.26	7	48.70	48.90	27.1	81,501	0.03%
2024/03/01	16	49.08	3	49.13	49.15	13	81,079	0.02%
2024/02/29	6	49.63	61.1	49.79	49.85	-55	80,766	-0.07%
2024/02/27	4	48.68	1	48.65	48.55	3	80,194	0.00%
2024/02/26	60	48.86	1	48.65	48.70	59	79,816	0.07%
2024/02/23	9	49.37	3	49.45	49.10	6	79,548	0.01%
2024/02/22	7	49.12	28.1	49.76	49.95	-21.1	79,046	-0.03%
2024/02/21	59.1	48.92	23.5	49.04	48.35	35.6	77,991	0.05%
2024/02/20	7	47.86	7.1	48.25	48.15	-0.1	76,991	0.00%
2024/02/19	5	46.83	1	46.90	46.90	4	76,623	0.01%
2024/02/16	0	47.15	13	47.18	46.90	-13	76,622	-0.02%
2024/02/15	17.3	45.83	7.1	46.28	46.65	10.2	76,927	0.01%
2024/02/05	7.1	47.64	17	47.39	47.30	-9.9	76,416	-0.01%
2024/02/02	34.1	47.95	1	47.75	47.75	33.1	76,221	0.04%
2024/02/01	12	49.08	20	49.14	49.15	-8	75,807	-0.01%
2024/01/31	9.6	48.28	2	47.80	47.85	7.6	75,447	0.01%
2024/01/30	14.4	48.57	1	48.60	48.50	13.4	75,144	0.02%
2024/01/29	7.1	48.79	9	48.84	48.80	-1.9	75,025	0.00%
2024/01/26	15.5	48.95	1	49.20	48.90	14.5	74,848	0.02%
2024/01/25	8.2	49.37	3	49.30	49.25	5.2	74,575	0.01%
2024/01/24	5	49.94	5	50.28	49.80	0	74,259	0.00%
2024/01/23	9.2	50.05	6	49.84	49.45	3.2	73,968	0.00%
2024/01/22	71	49.23	57	48.98	49.80	14	73,435	0.02%
2024/01/19	15.1	50.77	15	50.73	50.90	0.1	72,698	0.00%
2024/01/18	18	50.59	18	51.07	51.30	0	72,119	0.00%
2024/01/17	16.5	50.53	16	49.73	49.75	0.5	71,254	0.00%
2024/01/16	127.1	51.37	125	51.83	51.10	2.1	70,167	0.00%	大買/大賣/
2024/01/15	21.2	52.56	19	52.43	52.20	2.2	69,052	0.00%
2024/01/12	23	51.47	38.1	51.50	51.80	-15.1	68,101	-0.02%
2024/01/11	16.4	49.36	8	49.36	49.30	8.4	66,573	0.01%
2024/01/10	109.4	49.15	94	49.35	48.80	15.4	65,947	0.02%	大買/
2024/01/09	77.6	51.76	26	51.95	51.70	51.6	62,747	0.08%
2024/01/08	23.9	57.16	26	57.08	56.50	-2.1	59,929	0.00%
2024/01/05	233.1	58.20	211.1	57.62	58.00	21.9	58,241	0.04%	大買/大賣/
2024/01/04	158	57.22	209.1	57.02	57.30	-51.1	54,924	-0.09%	大買/大賣/
2024/01/03	17.1	53.68	29.6	54.36	54.00	-12.5	50,539	-0.02%
2024/01/02	33.2	53.65	27	54.41	53.00	6.1	48,572	0.01%
2023/12/29	11.1	51.45	19.1	51.57	51.30	-8	46,003	-0.02%
2023/12/28	36	51.76	46	52.10	51.90	-10	45,551	-0.02%
2023/12/27	75	53.24	67.5	53.44	52.60	7.5	44,588	0.02%
2023/12/26	55	52.27	47	52.53	52.00	8	43,061	0.02%
2023/12/25	92.8	52.93	80.2	52.93	51.80	12.6	40,417	0.03%
2023/12/22	243.1	57.48	224.1	57.10	57.50	19	36,363	0.05%	大買/大賣/
2023/12/21	199.2	53.45	346.7	54.28	55.40	-147.5	30,431	-0.48%	大買/大賣/鉅額交易
2023/12/20	46	49.06	52.3	49.35	50.40	-6.3	25,050	-0.03%
2023/12/19	92.4	49.22	75	49.52	49.30	17.3	22,532	0.08%
2023/12/18	35.2	46.23	115	47.42	47.85	-79.9	18,279	-0.44%	大賣/
2023/12/15	57	44.19	3	43.90	44.25	54	14,910	0.36%
2023/12/14	20	43.16	25	42.95	42.75	-5	14,410	-0.03%
2023/12/13	12.1	43.56	10.1	43.20	43.20	1.9	14,666	0.01%
2023/12/12	14	44.37	1	44.02	44.00	13	16,436	0.08%
2023/12/11	7.2	44.18	2	44.00	44.00	5.2	16,360	0.03%
2023/12/08	1	43.75	10	44.05	44.00	-9	16,264	-0.06%
2023/12/07	12	44.30	10	43.70	43.70	2	16,227	0.01%
2023/12/06	32	44.68	22	44.63	44.65	10	16,207	0.06%
2023/12/05	3	44.48	5	45.01	44.85	-2	16,069	-0.01%
2023/12/04	21	44.99	25	44.89	45.15	-4	15,536	-0.03%
2023/12/01	7	42.59	35.1	43.06	43.30	-28.1	14,717	-0.19%
2023/11/30	4	42.43	12	42.17	42.00	-8	14,382	-0.06%
2023/11/29	4	42.53	1.1	42.54	42.55	2.9	14,303	0.02%
2023/11/28	3	42.37	20	42.39	42.65	-17	14,280	-0.12%
2023/11/27	2	42.00	8	41.87	42.00	-6	14,187	-0.04%
2023/11/24	3	41.48	2	41.75	41.75	1	14,230	0.01%
2023/11/22	9	41.73	3	41.55	41.55	6	14,285	0.04%
2023/11/21	9	41.93	4	41.90	41.90	5	14,315	0.04%
2023/11/20	8	41.71	10	41.97	42.00	-2	14,564	-0.01%
2023/11/17	14.1	42.06	6.5	41.81	41.80	7.6	14,695	0.05%
2023/11/16	4	41.96	4	42.20	42.15	0	14,689	0.00%
2023/11/15	17	41.61	17	42.08	42.10	0	14,752	0.00%
2023/11/14	38	41.95	31.5	41.88	41.50	6.5	15,292	0.04%
2023/11/13	5	41.54	4	41.70	41.45	1	15,000	0.01%
2023/11/10	8	41.37	3	41.35	41.30	5	15,307	0.03%
2023/11/09	9	41.92	3.2	41.87	41.85	5.8	15,399	0.04%
2023/11/08	4	42.04	2	41.90	41.90	2	15,698	0.01%
2023/11/07	20	42.20	4	42.21	42.25	16	15,767	0.10%
2023/11/06	6	42.36	3.2	42.35	42.30	2.8	15,975	0.02%
2023/11/03	0	0.00	11.5	43.19	43.25	-11.5	15,983	-0.07%
2023/11/02	1	42.45	1	42.65	42.65	0	16,076	0.00%
2023/11/01	11	42.17	11	42.10	42.10	0	16,408	0.00%
2023/10/31	5	42.77	1.4	42.11	42.10	3.6	16,745	0.02%
2023/10/30	3	43.12	11	43.09	43.25	-8	16,865	-0.05%
2023/10/27	0	0.00	7	42.84	43.00	-7	16,907	-0.04%
2023/10/26	0	0.00	2	42.45	42.45	-2	17,389	-0.01%
2023/10/25	5	42.20	3	42.33	42.30	2	17,925	0.01%
2023/10/24	1	41.90	2	41.93	42.20	-1	18,272	-0.01%
2023/10/23	3	42.05	3	42.17	41.95	0	18,667	0.00%
2023/10/20	2	41.90	1	42.50	42.35	1	18,868	0.01%
2023/10/19	0	0.00	2	42.55	42.70	-2	19,136	-0.01%
2023/10/18	3	42.02	1	42.65	42.30	2	19,637	0.01%
2023/10/17	5	42.35	5	42.25	42.25	0	20,006	0.00%
2023/10/16	8	41.89	5	42.40	42.40	3	20,676	0.01%
2023/10/13	6	42.62	2	42.55	42.55	4	21,410	0.02%
2023/10/12	8	42.63	5	43.10	43.10	3	21,726	0.01%
2023/10/11	30	43.05	5	43.23	42.55	25	22,300	0.11%
2023/10/06	8	44.86	11.2	45.01	45.00	-3.2	23,265	-0.01%
2023/10/05	0	0.00	1	45.10	44.90	-1	24,382	0.00%
2023/10/04	1	44.45	4	44.20	44.55	-3	24,984	-0.01%
2023/10/03	10	44.19	4	44.43	44.10	6	25,836	0.02%
2023/10/02	25	44.56	11	44.50	44.45	14	26,366	0.05%
2023/09/28	8	45.48	7	45.93	45.45	1	27,236	0.00%
2023/09/27	4	46.06	6	46.53	45.90	-2	30,489	-0.01%
2023/09/26	2	45.80	3	45.93	45.95	-1	33,006	0.00%
2023/09/25	2	45.80	2	45.75	45.95	0	37,459	0.00%
2023/09/22	24	45.42	7	45.81	45.80	17	39,241	0.04%
2023/09/21	5	45.84	8	45.81	45.60	-3	39,654	-0.01%
2023/09/20	6	46.43	4	46.56	46.30	2	39,877	0.01%
2023/09/19	13	45.38	14	45.74	45.85	-1	39,695	0.00%
2023/09/18	11.2	45.60	17	45.71	45.50	-5.8	39,773	-0.01%
2023/09/15	36	46.12	54	46.64	46.45	-18	39,977	-0.05%
2023/09/14	2.3	44.44	26	44.46	44.60	-23.7	38,125	-0.06%
2023/09/13	12	43.15	20	43.22	43.30	-8	38,034	-0.02%
2023/09/12	0	0.00	0.1	42.75	43.10	-0.1	38,359	0.00%
2023/09/11	18	42.65	15	42.50	42.50	3	38,623	0.01%
2023/09/08	8	42.65	14	42.83	42.65	-6	38,922	-0.02%
2023/09/07	0.2	42.75	0	0.00	42.50	0.2	39,057	0.00%
2023/09/06	20	43.10	22	42.61	42.60	-2	39,193	-0.01%
2023/09/05	20	43.03	24	43.21	43.30	-4	39,357	-0.01%
2023/09/04	1.1	43.00	2	42.83	42.90	-1	39,782	0.00%
2023/09/01	6	42.19	6	42.15	42.10	0	39,716	0.00%
2023/08/31	8	42.55	15	42.49	42.25	-7	39,828	-0.02%
2023/08/30	5.1	42.15	6	42.34	42.25	-1	39,936	0.00%
2023/08/29	1.1	42.49	2	42.55	42.50	-0.9	40,016	0.00%
2023/08/28	21	41.82	23	41.96	42.00	-2	40,157	0.00%
2023/08/25	11	42.12	20	42.15	42.05	-9	40,320	-0.02%
2023/08/24	15.1	42.19	5	42.34	41.95	10.1	40,373	0.03%
2023/08/23	14.5	43.10	12	43.47	42.95	2.5	40,250	0.01%
2023/08/22	19	43.16	13	43.28	43.30	6	40,211	0.01%
2023/08/21	16	43.25	15	43.08	43.10	1	40,225	0.00%
2023/08/18	41.2	44.96	42	44.28	43.90	-0.8	40,110	0.00%
2023/08/17	5	41.77	3	42.33	42.55	2	39,468	0.01%
2023/08/16	13.3	42.45	7	42.26	42.05	6.3	39,345	0.02%
2023/08/15	13	43.82	17	43.78	43.60	-4	39,023	-0.01%
2023/08/14	16	44.07	9	44.19	44.05	7	38,934	0.02%
2023/08/11	5	45.50	10	45.32	45.30	-5	38,727	-0.01%
2023/08/10	3	45.45	2	45.60	45.50	1	38,714	0.00%
2023/08/09	3	46.02	0	0.00	46.00	3	38,759	0.01%
2023/08/08	1	46.65	2	46.50	46.40	-1	38,698	0.00%
2023/08/07	2	45.40	4	46.15	46.40	-2	38,780	-0.01%
2023/08/04	6	46.71	10	47.07	47.15	-4	38,682	-0.01%
2023/08/02	16	46.78	12	46.40	46.45	4	38,518	0.01%
2023/08/01	2	46.90	1	46.85	46.80	1	38,578	0.00%
2023/07/31	20	47.23	13	46.58	46.50	7	38,652	0.02%
2023/07/28	1	47.85	31	47.84	47.75	-30	38,349	-0.08%
2023/07/27	29	47.09	30	46.94	46.90	-1	38,170	0.00%
2023/07/26	21	46.52	16.5	46.88	46.90	4.5	38,213	0.01%
2023/07/25	24	45.77	16	45.60	45.60	8	38,023	0.02%
2023/07/24	29	46.35	29	45.80	45.75	0	38,172	0.00%
2023/07/21	33	47.47	25	48.06	47.35	8	38,225	0.02%
2023/07/20	39	47.93	22	47.89	48.40	17	37,923	0.04%
2023/07/19	32	46.75	10.1	47.09	46.80	21.9	37,424	0.06%
2023/07/18	10	46.53	19.1	46.62	46.30	-9.1	37,107	-0.02%
2023/07/17	10	44.95	8	45.19	45.05	2	36,551	0.01%
2023/07/14	18.1	44.89	5.8	45.02	44.60	12.3	36,353	0.03%
2023/07/13	65.3	45.22	91	44.45	44.00	-25.7	36,109	-0.07%
2023/07/12	25.2	46.97	34.3	46.93	46.25	-9.1	35,144	-0.03%
2023/07/11	26.1	48.62	2	48.40	48.40	24.1	34,359	0.07%
2023/07/10	26.3	49.30	41	49.23	48.85	-14.7	33,858	-0.04%
2023/07/07	16	50.85	15	50.83	50.60	1	33,170	0.00%
2023/07/06	14	51.26	23	51.13	51.00	-9	32,733	-0.03%
2023/07/05	122.1	51.97	151.1	51.89	51.70	-29	32,089	-0.09%	大買/大賣/
2023/07/04	56.2	54.09	32.5	54.16	54.20	23.8	29,285	0.08%
2023/07/03	110.7	68.55	94.1	68.38	69.30	16.6	26,890	0.06%	大買/
2023/06/30	39.3	62.35	25	62.20	63.00	14.3	22,631	0.06%
2023/06/29	26.7	60.10	40	60.10	60.10	-13.3	20,969	-0.06%
2023/06/28	20.3	60.70	50	60.90	60.70	-29.7	20,607	-0.14%
2023/06/27	8	61.49	27	61.53	61.10	-19	20,361	-0.09%
2023/06/26	31.6	61.54	45	61.31	61.10	-13.4	20,295	-0.07%
2023/06/21	36	61.76	8	62.30	61.50	28	20,189	0.14%
2023/06/20	1	63.50	24	63.58	63.20	-23	19,866	-0.12%
2023/06/19	7	63.89	5	63.86	63.50	2	19,802	0.01%
2023/06/16	36.2	64.62	6	64.58	64.80	30.2	19,725	0.15%
2023/06/15	13	63.93	27	63.99	64.10	-14	19,599	-0.07%
2023/06/14	37	63.92	20.4	64.01	64.30	16.6	19,652	0.08%
2023/06/13	7	62.81	11	63.15	63.20	-4	20,100	-0.02%
2023/06/12	1	62.20	10.2	62.71	63.00	-9.2	21,149	-0.04%
2023/06/09	6.2	62.60	3	62.77	62.90	3.2	22,330	0.01%
2023/06/08	4	62.63	15	62.70	62.60	-11	23,461	-0.05%
2023/06/07	1.3	61.54	3	61.67	61.70	-1.7	26,858	-0.01%
2023/06/06	1	61.70	8	61.45	61.70	-7	27,226	-0.03%
2023/06/05	1	60.90	6	60.95	60.90	-5	27,587	-0.02%
2023/06/02	19.2	61.61	45	61.46	61.50	-25.8	27,811	-0.09%
2023/06/01	25.1	60.79	10	61.40	61.40	15.1	28,459	0.05%
2023/05/31	19.1	61.50	20	60.96	60.80	-0.9	29,434	0.00%
2023/05/30	12	61.88	10	61.30	61.30	2	29,898	0.01%
2023/05/29	15	61.69	15	61.97	62.00	0	30,085	0.00%
2023/05/26	14	61.22	14	61.33	61.30	0	30,598	0.00%
2023/05/25	14.1	61.37	13	61.12	61.10	1.1	31,159	0.00%
2023/05/24	10	61.70	10	61.90	61.90	0	31,696	0.00%
2023/05/23	11	61.70	9	61.70	61.70	2	32,291	0.01%
2023/05/22	27	61.72	18	62.09	62.10	9	32,291	0.03%
2023/05/19	5	61.32	10.3	61.27	61.30	-5.3	32,218	-0.02%
2023/05/18	4	61.48	9	61.51	61.30	-5	32,251	-0.02%
2023/05/17	10.1	61.26	12	61.31	61.20	-1.9	32,327	-0.01%
2023/05/16	19	61.16	25	60.89	60.90	-6	32,444	-0.02%
2023/05/15	17	60.01	19	60.93	61.20	-2	32,668	-0.01%
2023/05/12	8.1	60.28	13	60.26	60.20	-4.9	32,769	-0.01%
2023/05/11	21.5	60.88	18	60.26	60.10	3.5	32,791	0.01%
2023/05/10	5.5	60.68	6	61.12	61.60	-0.5	32,647	0.00%
2023/05/09	18.1	60.46	30	60.50	60.30	-11.9	32,509	-0.04%
2023/05/08	22	60.90	31	60.58	60.50	-9	32,727	-0.03%
2023/05/05	36	61.09	10	61.16	61.20	26	33,125	0.08%
2023/05/04	12	60.90	6	60.90	60.80	6	33,362	0.02%
2023/05/03	14	60.96	8	60.98	60.70	6	33,379	0.02%
2023/05/02	25.1	61.56	5	61.70	61.90	20.1	33,340	0.06%
2023/04/28	16	62.91	10	62.99	63.10	6	33,450	0.02%
2023/04/27	7	61.72	10	61.76	61.70	-3	33,449	-0.01%
2023/04/26	11.1	62.75	4	62.68	62.40	7.1	33,449	0.02%
2023/04/25	3	64.40	8	64.03	63.70	-5	33,282	-0.02%
2023/04/24	10	64.78	6	64.73	64.70	4	33,348	0.01%
2023/04/21	8	65.45	3	65.53	64.90	5	33,497	0.01%
2023/04/20	6	66.72	8	66.99	66.40	-2	33,407	-0.01%
2023/04/19	3	65.73	1	66.00	66.00	2	33,575	0.01%
2023/04/18	4	67.50	5	67.26	66.40	-1	33,590	0.00%
2023/04/17	27	67.74	14	67.68	67.70	13	33,504	0.04%
2023/04/14	4	66.73	9	66.92	66.80	-5	33,500	-0.01%
2023/04/13	5	66.34	2	66.35	66.30	3	33,627	0.01%
2023/04/12	5	66.26	30	66.27	66.40	-25	33,872	-0.07%
2023/04/11	7	65.90	9	65.88	65.60	-2	33,885	-0.01%
2023/04/10	9	66.10	3	66.50	65.70	6	34,120	0.02%
2023/04/07	4	65.05	18	65.30	65.60	-14	34,136	-0.04%
2023/04/06	14	64.64	8	64.50	64.00	6	34,381	0.02%
2023/03/31	2	64.30	5	64.34	64.30	-3	34,969	-0.01%
2023/03/30	10	63.52	10	63.34	63.30	0	37,128	0.00%
2023/03/29	14	63.76	11	63.50	63.50	3	38,375	0.01%
2023/03/28	2	64.05	0	0.00	64.00	2	39,630	0.01%
2023/03/27	5	64.00	1.1	64.28	64.20	3.9	41,065	0.01%
2023/03/24	13	64.28	9	64.03	64.20	4	43,592	0.01%
2023/03/23	12	64.26	21	64.28	64.10	-9	43,772	-0.02%
2023/03/22	1	65.50	6	65.80	65.30	-5	43,827	-0.01%
2023/03/21	17	65.37	8	65.21	65.10	9	44,274	0.02%
2023/03/20	9	65.89	23	65.88	65.80	-14	44,251	-0.03%
2023/03/17	19	65.35	4	65.10	65.40	15	44,367	0.03%
2023/03/16	26.1	65.16	26	65.73	64.70	0.1	44,186	0.00%
2023/03/15	69.1	68.23	48	67.68	66.50	21.1	43,768	0.05%
2023/03/14	48	67.56	20	67.78	67.50	28	43,133	0.06%
2023/03/13	73	68.98	63	68.85	69.10	10	42,354	0.02%
2023/03/10	179	69.08	121	69.66	68.70	58	41,250	0.14%	大買/大賣/
2023/03/09	12	67.03	12	66.92	67.00	0	38,207	0.00%
2023/03/08	12.3	66.42	19	66.47	66.30	-6.7	38,303	-0.02%
2023/03/07	12.8	67.06	8	67.36	67.40	4.8	38,327	0.01%
2023/03/06	19.2	67.54	23	67.35	67.50	-3.8	38,351	-0.01%
2023/03/03	23	66.23	32.1	66.62	67.10	-9.1	38,223	-0.02%
2023/03/02	27	65.53	29	65.56	65.60	-2	37,646	-0.01%
2023/03/01	9	63.60	2	63.70	63.80	7	37,249	0.02%
2023/02/24	9.1	64.56	10	64.52	64.60	-0.9	37,154	0.00%
2023/02/23	21	64.20	32	64.18	64.30	-11	36,786	-0.03%
2023/02/22	12	62.86	6.1	63.02	62.60	6	36,541	0.02%
2023/02/21	12	61.56	23.1	62.37	62.80	-11	36,156	-0.03%
2023/02/20	2	60.25	3	60.37	60.50	-1	36,047	0.00%
2023/02/17	3.5	59.84	3	59.80	59.80	0.5	36,564	0.00%
2023/02/16	5.1	60.11	18	60.19	60.30	-12.9	37,101	-0.03%
2023/02/15	25	60.48	7	60.50	60.00	18	38,017	0.05%
2023/02/14	7	60.09	9	60.28	60.70	-2	38,376	-0.01%
2023/02/13	9.6	59.27	18	58.94	59.00	-8.4	38,820	-0.02%
2023/02/10	11	60.84	40	60.65	60.60	-29	39,575	-0.07%
2023/02/09	1	61.90	4	61.90	61.70	-3	39,863	-0.01%
2023/02/08	0	0.00	17	61.94	61.80	-17	40,532	-0.04%
2023/02/07	3	61.87	4	61.85	61.70	-1	40,938	0.00%
2023/02/06	41.1	62.33	7	62.00	61.70	34.1	41,610	0.08%
2023/02/03	75	64.37	35	63.99	63.60	40	41,807	0.10%
2023/02/02	9	63.24	13	63.59	63.50	-4	41,682	-0.01%
2023/02/01	18	62.74	3	62.20	62.40	15	41,946	0.04%
2023/01/31	1	62.50	85	62.20	62.50	-84	42,304	-0.20%
2023/01/30	76	61.43	33	61.40	61.30	43	42,519	0.10%
2023/01/17	7	61.81	6	61.93	62.00	1	42,507	0.00%
2023/01/16	32.3	61.26	51	61.10	61.10	-18.7	42,923	-0.04%
2023/01/13	21	62.09	20	61.94	61.90	1	42,948	0.00%
2023/01/12	39	62.80	64	62.79	62.00	-25	43,652	-0.06%
2023/01/11	20	63.62	12	63.42	63.20	8	43,990	0.02%
2023/01/10	8	63.21	8	63.14	62.90	0	44,451	0.00%
2023/01/09	75	63.32	30	63.31	63.30	45	45,826	0.10%
2023/01/06	20	63.58	52	63.33	63.60	-32	46,392	-0.07%
2023/01/05	12	63.91	10	63.93	63.70	2	46,811	0.00%
2023/01/04	21	64.30	16	63.91	63.50	5	47,306	0.01%
2023/01/03	51	64.87	6	64.72	64.60	45	47,512	0.09%
2022/12/30	40	65.67	6	65.67	65.50	34	47,447	0.07%
2022/12/29	14	64.39	3	64.47	64.80	11	47,766	0.02%
2022/12/28	11	64.54	8	64.28	63.90	3	48,395	0.01%
2022/12/27	18	65.63	10	65.24	65.10	8	48,879	0.02%
2022/12/26	35	65.86	15	65.47	65.00	20	49,611	0.04%
2022/12/23	40	67.05	46	67.16	67.30	-6	49,849	-0.01%
2022/12/22	57	67.75	76.2	67.66	68.00	-19.2	49,962	-0.04%
2022/12/21	1	65.80	21.3	65.89	65.70	-20.3	48,536	-0.04%
2022/12/20	22	65.28	21	65.31	63.90	1	48,045	0.00%
2022/12/19	25	65.96	15.1	65.61	64.30	9.9	48,056	0.02%
2022/12/16	92.3	65.35	122.6	64.80	65.30	-30.2	47,130	-0.06%	大賣/
2022/12/15	14	62.71	33	62.67	62.80	-19	45,315	-0.04%
2022/12/14	73	62.08	22	61.90	62.00	51	46,068	0.11%
2022/12/13	16	62.83	24	63.54	63.20	-8	46,340	-0.02%
2022/12/12	1	62.20	1	61.90	61.80	0	46,966	0.00%
2022/12/09	1	62.60	4	61.95	62.80	-3	47,494	-0.01%
2022/12/08	9	60.77	9	60.98	61.00	0	47,928	0.00%
2022/12/07	9	61.35	33	60.74	60.90	-24	48,316	-0.05%
2022/12/06	21	62.53	17	62.38	61.70	4	48,303	0.01%
2022/12/05	13.2	64.55	2	64.40	63.80	11.2	48,689	0.02%
2022/12/02	8.2	64.91	8	64.86	64.80	0.2	49,137	0.00%
2022/12/01	34	66.33	21.3	66.38	65.40	12.7	49,641	0.03%
2022/11/30	16	66.01	16.2	65.96	66.10	-0.2	49,206	0.00%
2022/11/29	26	64.37	26	65.35	65.10	0	49,503	0.00%
2022/11/28	22	64.01	10	63.49	63.50	12	50,617	0.02%
2022/11/25	19	65.42	19.1	65.22	64.90	-0.1	50,539	0.00%
2022/11/24	18	63.60	16	63.52	64.60	2	50,633	0.00%
2022/11/23	29	62.70	19	62.91	62.50	10	50,427	0.02%
2022/11/22	11	61.80	1	61.80	61.70	10	50,768	0.02%
2022/11/21	8	62.34	8	61.40	61.40	0	50,760	0.00%
2022/11/18	14	63.49	20	63.48	63.00	-6	50,662	-0.01%
2022/11/17	17	64.71	8	64.81	64.80	9	50,562	0.02%
2022/11/16	10	64.94	12	64.95	64.60	-2	50,600	0.00%
2022/11/15	58	65.89	23	65.31	65.30	35	50,611	0.07%
2022/11/14	7	66.20	36	66.09	66.20	-29	50,242	-0.06%
2022/11/11	29	65.15	46	65.43	65.20	-17	49,814	-0.03%
2022/11/10	14	64.39	16.1	64.43	64.30	-2.1	49,247	0.00%
2022/11/09	9	63.79	19	64.02	64.50	-10	49,377	-0.02%
2022/11/08	51.1	63.83	37.8	63.99	63.40	13.3	49,893	0.03%
2022/11/07	13	62.78	74.2	62.46	62.30	-61.2	49,150	-0.12%
2022/11/04	82	60.56	15	61.30	61.20	67	48,969	0.14%
2022/11/03	31	59.10	58	59.90	60.20	-27	48,969	-0.06%
2022/11/02	22	59.94	36	60.77	59.80	-14	49,333	-0.03%
2022/11/01	24	59.95	23	59.14	59.10	1	49,288	0.00%
2022/10/31	32	60.07	40	60.16	60.20	-8	49,669	-0.02%
2022/10/28	75.1	61.95	32	60.82	60.60	43.1	49,591	0.09%
2022/10/27	32	61.93	46.1	62.86	63.20	-14.1	49,294	-0.03%
2022/10/26	13	60.55	19	61.56	61.90	-6	49,355	-0.01%
2022/10/25	13	61.81	12	61.50	61.50	1	49,192	0.00%
2022/10/24	20	62.77	28	62.63	62.10	-8	49,952	-0.02%
2022/10/21	7	61.46	12	61.55	61.00	-5	49,859	-0.01%
2022/10/20	19	59.72	26	60.30	61.80	-7	49,937	-0.01%
2022/10/19	33	63.39	3.6	63.03	63.00	29.4	49,334	0.06%
2022/10/18	6	62.00	28	61.95	61.90	-22	49,242	-0.04%
2022/10/17	137	57.64	50.2	59.39	60.00	86.8	49,301	0.18%	大買/
2022/10/14	23.2	62.26	23.1	62.22	62.80	0.1	48,372	0.00%
2022/10/13	9.1	60.72	5	59.72	59.30	4.1	48,140	0.01%
2022/10/12	37.1	61.94	21	61.55	61.60	16.1	48,515	0.03%
2022/10/11	17	64.35	61	63.42	63.70	-44	48,132	-0.09%
2022/10/07	16	65.36	24	65.11	65.10	-8	48,274	-0.02%
2022/10/06	24	63.67	27	64.60	65.00	-3	48,762	-0.01%
2022/10/05	61	64.67	9.1	65.30	64.70	52	48,742	0.11%
2022/10/04	30.1	63.86	191	63.57	63.80	-160.9	48,954	-0.33%	大賣/鉅額交易
2022/10/03	125	62.99	19	63.84	63.50	106	48,972	0.22%	大買/鉅額交易
2022/09/30	9.2	59.83	8	59.91	61.50	1.2	49,276	0.00%
2022/09/29	63.1	61.71	70	61.58	59.90	-7	49,257	-0.01%
2022/09/28	67.1	61.97	15	61.17	60.30	52.1	49,185	0.11%
2022/09/27	14	63.01	105.3	62.88	63.80	-91.3	49,868	-0.18%	大賣/
2022/09/26	49.9	64.32	90	63.25	61.60	-40.1	50,080	-0.08%
2022/09/23	50	67.96	40	67.93	67.40	10	50,087	0.02%
2022/09/22	29.4	67.68	31	67.04	66.50	-1.6	50,980	0.00%
2022/09/21	39.1	68.78	36	68.44	68.90	3.1	52,291	0.01%
2022/09/20	17	69.24	16	69.21	68.50	1	53,657	0.00%
2022/09/19	37.1	70.20	42	69.33	68.00	-4.9	54,545	-0.01%
2022/09/16	14	71.55	27	72.11	73.50	-13	55,737	-0.02%
2022/09/15	33	72.50	35	72.97	72.60	-2	57,078	0.00%
2022/09/14	23	69.27	22.1	71.11	71.80	0.9	58,063	0.00%
2022/09/13	26	71.43	7	71.33	71.10	19	58,936	0.03%
2022/09/12	39	69.89	47	71.01	71.00	-8	60,447	-0.01%
2022/09/08	52.7	68.37	32	67.98	67.80	20.7	60,618	0.03%
2022/09/07	54.6	69.36	55	69.14	69.60	-0.4	60,925	0.00%
2022/09/06	11.1	71.35	9	71.37	70.60	2.1	60,618	0.00%
2022/09/05	57.1	70.62	57	71.13	70.80	0.1	60,842	0.00%
2022/09/02	77.3	73.58	44	72.18	71.10	33.3	60,915	0.05%
2022/09/01	24.1	77.65	16	76.94	76.80	8.1	59,901	0.01%
2022/08/31	30.1	77.40	30	77.97	78.90	0.1	60,664	0.00%
2022/08/30	14	79.13	12	78.90	78.90	2	61,022	0.00%
2022/08/29	16.3	78.97	9	78.94	79.60	7.3	60,912	0.01%
2022/08/26	18	84.01	14	83.82	83.40	4	60,860	0.01%
2022/08/25	11	82.50	13	83.23	83.40	-2	60,824	0.00%
2022/08/24	27.2	82.67	18	82.56	82.10	9.2	61,032	0.02%
2022/08/23	7.6	83.64	12	83.17	83.00	-4.5	61,445	-0.01%
2022/08/22	20	84.01	18	83.81	83.60	2	61,908	0.00%
2022/08/19	3	86.40	6	86.37	86.40	-3	62,006	0.00%
2022/08/18	2.1	86.70	1	86.50	86.50	1.1	62,392	0.00%
2022/08/17	26	86.96	22	86.62	86.40	4	62,883	0.01%
2022/08/16	17.2	86.30	1.3	86.28	86.00	15.9	63,549	0.02%
2022/08/15	63	89.30	121	87.60	87.50	-58	65,024	-0.09%	大賣/
2022/08/12	7	91.41	32	91.38	91.10	-25	64,330	-0.04%
2022/08/11	69	92.07	8	91.91	91.00	61	64,799	0.09%
2022/08/10	47.1	92.25	145	92.67	91.10	-97.9	64,739	-0.15%	大賣/
2022/08/09	15	91.85	15	91.32	93.30	0	64,922	0.00%
2022/08/08	17	90.02	13	90.10	91.10	4	65,189	0.01%
2022/08/05	27	90.08	33.6	89.89	90.50	-6.6	64,822	-0.01%
2022/08/04	30	86.62	9	86.76	87.50	21	64,639	0.03%
2022/08/03	62	87.89	18	87.88	87.00	44	64,774	0.07%
2022/08/02	16	87.44	19	87.91	87.50	-3	65,237	0.00%
2022/08/01	6	89.28	11	89.45	90.00	-5	65,706	-0.01%
2022/07/29	51	88.91	17.1	89.31	89.60	33.9	66,156	0.05%
2022/07/28	16	87.23	34	86.93	86.50	-18	66,003	-0.03%
2022/07/27	16	87.60	16	88.09	88.20	0	66,676	0.00%
2022/07/26	15	86.33	14	86.64	86.70	1	66,726	0.00%
2022/07/25	12	87.39	3	87.97	86.90	9	67,735	0.01%
2022/07/22	27.5	88.84	35	89.40	89.50	-7.5	67,498	-0.01%
2022/07/21	15	87.90	31.1	88.24	88.30	-16.1	67,386	-0.02%
2022/07/20	48	88.26	21	87.08	86.60	27	67,091	0.04%
2022/07/19	33	87.48	37.1	87.50	87.80	-4.1	67,290	-0.01%
2022/07/18	27	86.49	19	85.83	85.60	8	67,138	0.01%
2022/07/15	31	86.39	16	86.03	86.00	15	67,442	0.02%
2022/07/14	21	85.66	26.1	85.95	87.50	-5.1	67,226	-0.01%
2022/07/13	18	84.63	24	84.75	83.90	-6	66,766	-0.01%
2022/07/12	17	83.06	4	82.73	82.10	13	66,490	0.02%
2022/07/11	7	87.44	23	87.43	88.20	-16	65,798	-0.02%
2022/07/08	95	86.45	100.1	86.36	86.50	-5.1	65,521	-0.01%
2022/07/07	13	81.82	19.1	82.64	83.20	-6.1	64,780	-0.01%
2022/07/06	33	81.34	28	81.55	80.30	5	64,637	0.01%
2022/07/05	1,009	82.28	984.2	82.41	82.10	24.8	64,396	0.04%	大買/大賣/
2022/07/04	38	78.49	49	78.71	78.20	-11	63,460	-0.02%
2022/07/01	30.1	80.46	9	79.69	77.80	21.1	63,137	0.03%
2022/06/30	30	82.41	31	82.83	82.30	-1	62,173	0.00%
2022/06/29	53	87.63	47	86.76	85.50	6	61,324	0.01%
2022/06/28	82	88.88	180.1	88.29	91.70	-98	59,592	-0.16%	大賣/
2022/06/27	45.1	85.50	49.1	85.50	86.10	-4	57,684	-0.01%
2022/06/24	37.1	99.37	47	99.83	98.30	-9.9	56,688	-0.02%
2022/06/23	34.6	98.94	35	99.66	96.20	-0.4	55,115	0.00%
2022/06/22	57.4	103.89	159	104.90	101.00	-101.6	54,660	-0.19%	大賣/鉅額交易
2022/06/21	20.2	110.03	42	110.98	109.50	-21.8	53,484	-0.04%
2022/06/20	28.5	112.50	14	112.86	111.50	14.5	52,638	0.03%
2022/06/17	5.7	117.04	19	116.97	119.50	-13.3	51,241	-0.03%
2022/06/16	30.4	119.59	14	118.93	117.00	16.4	51,178	0.03%
2022/06/15	10	123.20	1	122.50	122.00	9	51,700	0.02%
2022/06/14	10	121.76	8	121.38	123.50	2	54,011	0.00%
2022/06/13	24.3	121.36	5	121.10	120.50	19.3	58,139	0.03%
2022/06/10	12	125.33	47	125.15	126.00	-35	62,125	-0.06%
2022/06/09	63.1	126.58	10	127.05	126.50	53.1	64,603	0.08%
2022/06/08	11	129.59	47	129.51	130.00	-36	64,840	-0.06%
2022/06/07	5	127.50	43	127.93	127.00	-38	65,936	-0.06%
2022/06/06	48	127.19	14.1	127.29	126.50	34	68,012	0.05%
2022/06/02	6	126.25	1	126.00	126.50	5	70,608	0.01%
2022/06/01	4	126.50	6	126.17	126.00	-2	74,008	0.00%
2022/05/31	14.1	124.93	31	124.21	124.50	-16.9	78,382	-0.02%
2022/05/30	7.1	127.49	5	127.30	127.00	2.1	79,315	0.00%
2022/05/27	28.2	127.22	40.1	127.20	128.00	-11.9	79,731	-0.01%
2022/05/26	9	127.39	15	126.70	125.50	-6	80,643	-0.01%
2022/05/25	20	126.30	39.1	126.03	127.00	-19.1	81,062	-0.02%
2022/05/24	47	127.36	39.2	126.70	125.00	7.9	81,523	0.01%
2022/05/23	44	123.98	88.4	125.19	127.00	-44.4	81,311	-0.05%
2022/05/20	8	117.50	21	117.31	117.50	-13	80,820	-0.02%
2022/05/19	28.4	113.94	13	113.27	115.00	15.4	81,893	0.02%
2022/05/18	18	117.67	5	117.30	117.50	13	82,686	0.02%
2022/05/17	32.6	117.40	13	117.35	116.50	19.6	82,835	0.02%
2022/05/16	155.6	119.17	3	120.33	119.00	152.6	82,318	0.19%	大買/鉅額交易
2022/05/13	20	123.40	11	123.55	123.50	9	81,633	0.01%
2022/05/12	19.2	121.95	149	122.26	121.00	-129.8	82,357	-0.16%	大賣/鉅額交易
2022/05/11	35.1	125.61	12	125.75	124.00	23.1	82,420	0.03%
2022/05/10	17	125.50	27.5	124.48	127.50	-10.5	82,463	-0.01%
2022/05/09	18.2	126.95	28	128.98	126.00	-9.8	82,564	-0.01%
2022/05/06	8	127.44	51	127.29	130.50	-43	83,956	-0.05%
2022/05/05	25.4	130.51	30	130.87	130.00	-4.6	84,000	-0.01%
2022/05/04	10	130.00	19	130.11	130.00	-9	83,662	-0.01%
2022/05/03	2	126.25	7	126.29	126.50	-5	83,182	-0.01%
2022/04/29	29	123.86	38.3	125.24	126.00	-9.3	83,396	-0.01%
2022/04/28	9	121.94	24	120.94	120.50	-15	83,043	-0.02%
2022/04/27	28.2	119.94	24	118.38	121.00	4.2	83,084	0.01%
2022/04/26	30.2	121.89	12	121.96	121.00	18.2	83,162	0.02%
2022/04/25	66	122.15	25	122.70	121.50	41	83,168	0.05%
2022/04/22	29	126.41	13.1	126.20	126.50	15.9	82,614	0.02%
2022/04/21	27	125.93	25.1	125.66	125.00	2	82,619	0.00%
2022/04/20	8	124.00	9.2	124.23	123.50	-1.2	82,611	0.00%
2022/04/19	3.3	123.77	3	123.67	123.00	0.3	82,899	0.00%
2022/04/18	3.1	121.50	11	123.77	121.00	-7.9	83,044	-0.01%
2022/04/15	17.1	123.21	6	123.17	124.00	11.1	83,260	0.01%
2022/04/14	10.2	124.09	9.1	124.67	122.00	1.1	83,333	0.00%
2022/04/13	2	123.75	19.2	123.79	124.50	-17.2	83,224	-0.02%
2022/04/12	40.4	121.09	1	121.50	120.00	39.4	83,001	0.05%
2022/04/11	116.1	123.95	13.1	122.73	121.50	103.1	82,677	0.12%	大買/鉅額交易
2022/04/08	7.1	122.85	23.2	123.23	124.00	-16.2	83,699	-0.02%
2022/04/07	21.6	119.98	124	121.46	119.00	-102.4	84,236	-0.12%	大賣/鉅額交易
2022/04/06	42.2	123.57	13	124.27	123.50	29.2	83,973	0.03%
2022/04/01	28	125.71	5.4	125.63	126.50	22.6	84,317	0.03%
2022/03/31	30.1	124.10	12	124.71	124.50	18.1	83,818	0.02%
2022/03/30	2	123.75	4.5	123.94	124.00	-2.5	83,671	0.00%
2022/03/29	9	124.61	7	124.64	123.50	2	83,578	0.00%
2022/03/28	7.1	120.29	29	120.10	122.50	-21.9	83,389	-0.03%
2022/03/25	110.8	123.41	36	126.03	122.00	74.8	83,417	0.09%	大買/
2022/03/24	32.6	128.63	9.2	128.45	128.00	23.4	82,453	0.03%
2022/03/23	27	130.30	48	130.93	130.50	-21	82,569	-0.03%
2022/03/22	21	130.62	8	131.06	129.50	13	82,630	0.02%
2022/03/21	100	130.75	121	130.83	131.50	-21	83,027	-0.03%	大賣/
2022/03/18	108.5	130.56	41	130.02	130.00	67.5	83,743	0.08%	大買/
2022/03/17	71	131.30	92	130.60	133.00	-21	83,304	-0.03%
2022/03/16	1,808.4	125.88	1,625.1	125.28	127.00	183.3	81,632	0.22%	大買/大賣/鉅額交易
2022/03/15	290.2	132.57	278	132.48	130.00	12.1	77,870	0.02%	大買/大賣/
2022/03/14	63	129.67	64.1	131.02	132.50	-1.1	75,063	0.00%
2022/03/11	7.1	124.50	21.1	125.62	125.50	-14	74,144	-0.02%
2022/03/10	81	127.61	37.1	125.50	124.00	43.9	74,720	0.06%
2022/03/09	91	122.98	80	123.08	125.50	11	74,426	0.01%
2022/03/08	85	121.25	107.1	119.49	118.00	-22.1	75,309	-0.03%	大賣/
2022/03/07	94.1	128.50	100.2	129.99	125.50	-6.1	73,027	-0.01%
2022/03/04	82.6	131.94	94	132.02	133.00	-11.4	70,755	-0.02%
2022/03/03	25	124.58	24	124.08	125.00	1	67,329	0.00%
2022/03/02	46.1	120.50	20	120.65	120.50	26.1	67,365	0.04%
2022/03/01	37	118.34	43	119.44	120.50	-6	67,492	-0.01%
2022/02/25	22	116.36	12	116.29	115.50	10	66,518	0.02%
2022/02/24	23	112.96	34	115.78	112.50	-11	66,509	-0.02%
2022/02/23	6	115.92	11	115.55	116.00	-5	66,667	-0.01%
2022/02/22	52.1	113.74	37	113.50	113.50	15	66,784	0.02%
2022/02/21	30.5	118.66	36	119.53	119.50	-5.5	66,056	-0.01%
2022/02/18	41	116.09	52	116.49	116.50	-11	65,633	-0.02%
2022/02/17	24	112.35	13.7	112.81	112.00	10.3	65,389	0.02%
2022/02/16	8	112.81	4	112.63	112.50	4	65,849	0.01%
2022/02/15	3.1	110.84	4	110.88	111.00	-1	67,216	0.00%
2022/02/14	26	113.79	14	112.75	110.50	12	69,698	0.02%
2022/02/11	12	113.13	14	112.43	112.00	-2	70,922	0.00%
2022/02/10	2.5	112.40	8	113.19	114.00	-5.5	73,391	-0.01%
2022/02/09	14	114.25	6	113.08	112.00	8	75,972	0.01%
2022/02/08	56.8	112.65	36	112.43	112.50	20.8	76,404	0.03%
2022/02/07	3	102.50	26	104.19	108.00	-23	75,977	-0.03%
2022/01/26	16.5	98.70	19	98.43	98.60	-2.5	77,797	0.00%
2022/01/25	13	96.92	0	0.00	95.10	13	78,903	0.02%
2022/01/24	17	99.21	27	98.77	99.90	-10	79,863	-0.01%
2022/01/21	48.1	100.70	16	99.04	99.00	32.1	81,531	0.04%
2022/01/20	6	104.00	3	104.50	104.00	3	81,873	0.00%
2022/01/19	8	104.88	11	105.14	104.00	-3	82,182	0.00%
2022/01/18	6	107.00	3	106.83	106.50	3	82,578	0.00%
2022/01/17	4	105.13	7	105.93	105.50	-3	84,025	0.00%
2022/01/14	22	105.02	22	105.48	107.50	0	85,320	0.00%
2022/01/13	17	107.06	17.3	108.03	105.00	-0.3	85,258	0.00%
2022/01/12	24.1	109.21	10	109.05	108.00	14.1	85,586	0.02%
2022/01/11	3	112.67	62	112.31	112.00	-59	86,061	-0.07%
2022/01/10	18	110.81	3	112.50	111.50	15	88,288	0.02%
2022/01/07	11	114.00	5	112.70	113.50	6	88,943	0.01%
2022/01/06	13.1	115.00	21	114.81	114.50	-7.9	90,871	-0.01%
2022/01/05	6.1	114.60	5	116.00	115.00	1.1	92,607	0.00%
2022/01/04	17	114.65	1.2	114.67	115.50	15.8	94,435	0.02%
2022/01/03	139	114.43	137.2	115.13	114.50	1.8	95,492	0.00%	大買/大賣/
2021/12/30	27.1	121.30	20.8	122.16	121.00	6.4	96,085	0.01%
2021/12/29	21.1	125.09	12	125.08	124.50	9.1	96,956	0.01%
2021/12/28	11	125.32	16	125.38	125.00	-5	99,686	-0.01%
2021/12/27	12	122.54	7	123.07	122.50	5	102,126	0.00%
2021/12/24	20	122.70	25	122.48	122.50	-5	104,474	0.00%
2021/12/23	24	124.04	17	123.85	122.50	7	104,848	0.01%
2021/12/22	14	124.68	6	125.17	124.00	8	105,445	0.01%
2021/12/21	5	123.60	17.2	124.53	125.50	-12.2	106,154	-0.01%
2021/12/20	16	122.88	5	122.40	122.00	11	106,601	0.01%
2021/12/17	90	124.08	26	124.56	123.50	64	107,404	0.06%
2021/12/16	24	123.31	26	123.10	122.00	-2	107,424	0.00%
2021/12/15	22.1	121.12	17	121.15	122.50	5.1	107,772	0.00%
2021/12/14	61	123.59	49	122.65	120.00	12	108,598	0.01%
2021/12/13	19	127.71	41.7	127.45	127.50	-22.7	107,638	-0.02%
2021/12/10	34.1	125.51	23	124.89	124.00	11.1	107,904	0.01%
2021/12/09	36	128.10	35	127.04	128.50	1	108,286	0.00%
2021/12/08	29	128.64	105	129.65	127.00	-76	108,570	-0.07%	大賣/
2021/12/07	26	126.67	32.1	126.95	126.50	-6.1	108,326	-0.01%
2021/12/06	22.4	125.88	60	126.28	125.50	-37.6	107,348	-0.04%
2021/12/03	51	123.38	21	123.48	121.00	30	107,425	0.03%
2021/12/02	65.2	122.78	63	120.24	122.00	2.2	108,920	0.00%
2021/12/01	11	115.18	18	115.36	115.00	-7	108,146	-0.01%
2021/11/30	23	113.57	42	113.71	115.50	-19	109,446	-0.02%
2021/11/29	31	110.81	26	110.12	110.00	5	110,108	0.00%
2021/11/26	42	110.54	57.4	110.50	108.50	-15.4	111,251	-0.01%
2021/11/25	73	114.55	35.1	114.47	114.50	37.9	111,468	0.03%
2021/11/24	30	111.10	25	111.22	111.00	5	111,235	0.00%
2021/11/23	15	111.40	23	111.98	111.00	-8	112,812	-0.01%
2021/11/22	26	111.25	24.1	110.82	110.50	1.9	114,198	0.00%
2021/11/19	25.4	108.50	40	109.08	107.50	-14.7	114,975	-0.01%
2021/11/18	12	109.42	17	109.94	109.50	-5	117,677	0.00%
2021/11/17	65.5	109.46	22	108.18	107.50	43.5	121,270	0.04%
2021/11/16	44.2	108.14	24.1	109.10	110.00	20.1	123,103	0.02%
2021/11/15	43.6	106.20	610	108.01	105.00	-566.4	127,419	-0.44%	大賣/鉅額交易
2021/11/12	55.5	107.17	53	107.25	106.50	2.5	131,716	0.00%
2021/11/11	50	109.91	90	113.73	106.00	-40	132,977	-0.03%
2021/11/10	40	116.86	50	117.70	115.00	-10	135,003	-0.01%
2021/11/09	93.2	117.63	66.4	116.86	116.00	26.8	140,209	0.02%
2021/11/08	37	110.57	45	113.33	118.00	-8	142,061	-0.01%
2021/11/05	26	106.83	12	105.92	107.50	14	139,337	0.01%
2021/11/04	45	109.43	47	110.46	106.00	-2	138,354	0.00%
2021/11/03	57	106.58	42	107.07	108.50	15	136,510	0.01%
2021/11/02	16	100.88	47.1	100.77	101.50	-31.1	134,128	-0.02%
2021/11/01	54	98.60	79	99.33	98.00	-25	132,545	-0.02%
2021/10/29	45	94.91	366	93.84	96.50	-321	131,175	-0.24%	大賣/鉅額交易
2021/10/28	29	91.51	31	91.74	90.60	-2	129,241	0.00%
2021/10/27	116	88.99	30	89.43	89.30	86	128,450	0.07%	大買/
2021/10/26	280	90.16	13	89.95	90.40	267	128,539	0.21%	大買/鉅額交易
2021/10/25	30	86.61	235	89.48	89.50	-205	128,190	-0.16%	大賣/鉅額交易
2021/10/22	468.1	87.29	31	85.79	85.10	437.1	134,285	0.33%	大買/鉅額交易
2021/10/21	4.1	89.55	113	89.84	89.30	-108.9	138,034	-0.08%	大賣/鉅額交易
2021/10/20	255	89.10	126	90.45	88.30	129	141,419	0.09%	大買/大賣/鉅額交易
2021/10/19	171.1	89.52	38	89.35	88.00	133.1	147,572	0.09%	大買/鉅額交易
2021/10/18	137.2	86.96	114	86.67	89.00	23.2	153,817	0.02%	大買/大賣/
2021/10/15	50	92.28	348	92.17	92.30	-298	158,915	-0.19%	大賣/鉅額交易
2021/10/14	293	92.17	94	91.64	92.40	199	165,462	0.12%	大買/鉅額交易
2021/10/13	226	89.45	105.4	91.01	88.50	120.6	169,792	0.07%	大買/大賣/鉅額交易
2021/10/12	149.1	90.93	62	89.29	87.40	87.1	178,274	0.05%	大買/
2021/10/08	235	96.76	15	97.88	96.80	220	182,954	0.12%	大買/鉅額交易
2021/10/07	53	98.49	618	97.96	98.50	-565	193,894	-0.29%	大賣/鉅額交易
2021/10/06	507.1	94.41	49.6	93.99	92.50	457.5	200,591	0.23%	大買/鉅額交易
2021/10/05	98.1	95.41	303	96.74	98.20	-204.9	207,184	-0.10%	大賣/鉅額交易
2021/10/04	99	99.99	74.5	99.76	97.20	24.5	213,430	0.01%
2021/10/01	300	109.62	47	109.87	108.00	253	221,206	0.11%	大買/鉅額交易
2021/09/30	29	117.91	488.1	117.58	119.50	-459.1	228,637	-0.20%	大賣/鉅額交易
2021/09/29	62	117.31	46	117.67	116.50	16	234,860	0.01%
2021/09/28	216	120.03	17	119.79	119.00	199	235,128	0.08%	大買/鉅額交易
2021/09/27	23.1	126.12	16.2	128.01	124.50	6.9	235,404	0.00%
2021/09/24	32	126.39	63	125.22	126.50	-31	235,906	-0.01%
2021/09/23	5	122.70	8.1	122.06	121.50	-3.1	235,844	0.00%
2021/09/22	15	119.77	13	120.23	119.50	2	236,684	0.00%
2021/09/17	112.1	120.66	126	122.42	123.00	-13.9	237,068	-0.01%	大買/大賣/
2021/09/16	23	119.37	10	118.25	118.00	13	236,470	0.01%
2021/09/15	59	120.37	24	118.85	121.50	35	236,838	0.01%
2021/09/14	25	119.96	590	123.00	117.50	-565	237,316	-0.24%	大賣/鉅額交易
2021/09/13	79	127.15	109.5	124.92	124.50	-30.5	237,488	-0.01%	大賣/
2021/09/10	23	123.22	37	124.22	125.50	-14	246,873	-0.01%
2021/09/09	60	121.22	64	122.11	121.50	-4	257,351	0.00%
2021/09/08	1,355	119.57	583	119.62	122.00	772	263,381	0.29%	大買/大賣/鉅額交易
2021/09/07	1,094	120.39	1,249.5	119.52	120.50	-155.5	272,442	-0.06%	大買/大賣/鉅額交易
2021/09/06	408	116.34	338	116.68	113.00	70	276,298	0.03%	大買/大賣/
2021/09/03	131.3	121.00	44.2	122.43	120.50	87.1	281,059	0.03%	大買/
2021/09/02	60	125.07	59.2	125.43	126.00	0.8	284,216	0.00%
2021/09/01	267.5	127.50	228.3	127.42	125.00	39.2	287,620	0.01%	大買/大賣/
2021/08/31	950.6	134.95	929.1	133.62	133.50	21.5	289,436	0.01%	大買/大賣/
2021/08/30	16.1	137.20	16.4	138.01	136.00	-0.3	296,177	0.00%
2021/08/27	37	136.74	39.3	137.51	137.00	-2.3	301,757	0.00%
2021/08/26	52	136.33	48	138.11	140.00	4	307,355	0.00%
2021/08/25	115	136.10	124	136.21	138.50	-9	313,162	0.00%	大買/大賣/
2021/08/24	86	138.23	64	138.66	134.50	22	317,742	0.01%
2021/08/23	44	138.52	128.5	139.29	139.50	-84.5	322,119	-0.03%	大賣/
2021/08/20	1,947.1	128.62	1,951	128.85	130.50	-3.9	325,644	0.00%	大買/大賣/
2021/08/19	3,541.1	134.59	3,497.6	134.71	126.50	43.5	335,133	0.01%	大買/大賣/
2021/08/18	108	127.94	261.4	127.47	136.50	-153.4	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	232	125.32	237	128.99	124.50	-5	345,747	0.00%	大買/大賣/
2021/08/16	340.4	129.52	306	133.54	126.00	34.4	353,207	0.01%	大買/大賣/
2021/08/13	3,134.1	136.04	3,105	135.86	133.00	29.1	356,926	0.01%	大買/大賣/
2021/08/12	52.5	128.12	58	129.12	133.50	-5.5	361,288	0.00%
2021/08/11	9	123.78	15	124.70	125.00	-6	362,298	0.00%
2021/08/10	6	130.75	0	0.00	130.00	6	366,350	0.00%
2021/08/09	7	133.93	6	134.83	132.50	1	375,355	0.00%
2021/08/06	10	130.50	9	132.67	131.00	1	385,819	0.00%
2021/08/04	1	128.50	0	0.00	129.00	1	400,626	0.00%
2021/08/03	2	124.00	4	125.75	126.00	-2	409,286	0.00%
2021/08/02	3	120.00	7	112.29	120.00	-4	416,150	0.00%
2021/07/30	20	130.79	0	0.00	117.00	20	423,521	0.00%
2021/07/29	5	125.70	14	128.14	129.50	-9	430,617	0.00%
2021/07/28	3,044.7	118.71	3,109.8	119.14	118.00	-65.1	438,242	-0.01%	大買/大賣/
2021/07/27	2,368.5	128.12	2,350.5	128.55	122.50	18	443,452	0.00%	大買/大賣/
2021/07/26	1,786	142.83	1,765.5	142.98	136.00	20.5	443,188	0.00%	大買/大賣/
2021/07/23	2,240.2	139.99	2,274.5	140.98	145.50	-34.3	444,634	-0.01%	大買/大賣/
2021/07/22	390.2	143.72	322	143.74	140.50	68.2	444,272	0.02%	大買/大賣/
2021/07/21	2,498.1	172.31	2,472	172.81	153.50	26.1	443,347	0.01%	大買/大賣/
2021/07/20	2,782.1	181.37	2,710.8	181.80	170.50	71.3	438,485	0.02%	大買/大賣/
2021/07/19	2,268.5	193.40	2,275.4	193.71	188.00	-6.9	437,498	0.00%	大買/大賣/
2021/07/16	2,703.1	186.62	2,646.2	187.17	188.00	57	431,890	0.01%	大買/大賣/
2021/07/15	2,860.4	171.40	2,905.1	171.71	179.00	-44.7	421,928	-0.01%	大買/大賣/
2021/07/14	3,045.9	170.79	3,008.5	171.32	163.00	37.5	415,579	0.01%	大買/大賣/
2021/07/13	2,494.7	196.89	2,491.4	197.54	176.00	3.3	404,074	0.00%	大買/大賣/
2021/07/12	2,480.6	206.29	2,528	206.93	195.50	-47.5	395,926	-0.01%	大買/大賣/
2021/07/09	1,084.2	206.57	1,008	206.94	195.50	76.1	387,845	0.02%	大買/大賣/
2021/07/08	1,086.6	211.43	1,126.5	212.11	216.50	-39.9	379,248	-0.01%	大買/大賣/
2021/07/07	224.6	214.55	140.5	212.55	210.00	84.1	368,918	0.02%	大買/大賣/
2021/07/06	483.2	200.26	501.6	201.76	216.50	-18.4	359,596	-0.01%	大買/大賣/
2021/07/05	14.1	191.67	43.8	189.38	197.00	-29.7	353,712	-0.01%
2021/07/02	61.1	191.46	16.5	191.36	191.00	44.6	356,844	0.01%
2021/07/01	28.3	192.47	48.3	192.52	196.00	-20	356,879	-0.01%
2021/06/30	35.6	176.51	39.8	174.66	182.50	-4.3	356,519	0.00%
2021/06/29	54	167.57	65.1	164.97	166.00	-11	356,354	0.00%
2021/06/28	60.1	162.11	31.3	161.91	166.00	28.8	356,036	0.01%
2021/06/25	38	151.21	28.1	150.74	151.00	10	355,308	0.00%
2021/06/24	37	144.97	54	144.06	149.00	-17	355,062	0.00%
2021/06/23	69.9	141.93	74.4	143.11	139.50	-4.5	354,532	0.00%
2021/06/22	59	159.09	22	158.14	154.50	37	353,074	0.01%
2021/06/21	143.2	158.56	125	158.09	158.50	18.2	352,224	0.01%	大買/大賣/
2021/06/18	1,464	145.05	1,441.1	145.21	149.50	22.9	343,265	0.01%	大買/大賣/
2021/06/17	1,284.4	128.30	1,295.1	129.76	140.50	-10.7	335,123	0.00%	大買/大賣/
2021/06/16	631	131.93	602.4	132.38	130.00	28.6	333,803	0.01%	大買/大賣/
2021/06/15	827.4	121.76	869.4	122.47	127.50	-42	325,696	-0.01%	大買/大賣/
2021/06/11	158	116.88	246.2	116.99	116.00	-88.1	322,158	-0.03%	大買/大賣/
2021/06/09	204	113.54	77	114.01	113.00	127	317,997	0.04%	大買/鉅額交易
2021/06/08	55	111.43	57.1	112.28	114.50	-2.1	317,367	0.00%
2021/06/07	167.4	110.64	78.2	108.87	107.00	89.2	316,138	0.03%	大買/
2021/06/04	87.1	116.28	140.8	116.61	115.50	-53.8	310,473	-0.02%	大賣/
2021/06/03	145.5	113.99	144.2	114.40	112.50	1.2	305,815	0.00%	大買/大賣/
2021/06/02	210.2	114.21	319.4	115.69	111.00	-109.2	300,491	-0.04%	大買/大賣/鉅額交易
2021/06/01	51.3	105.15	101.6	106.41	112.50	-50.3	294,111	-0.02%	大賣/
2021/05/31	1,512	110.26	1,273.1	111.10	102.50	238.9	289,013	0.08%	大買/大賣/鉅額交易
2021/05/28	1,164.5	106.27	1,145.9	106.70	108.00	18.5	284,171	0.01%	大買/大賣/
2021/05/27	749.2	102.53	771.5	102.83	103.00	-22.4	282,340	-0.01%	大買/大賣/
2021/05/26	120.3	95.01	229.1	95.90	98.80	-108.8	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	102.4	91.75	91.4	92.06	91.00	11	264,602	0.00%	大買/
2021/05/24	177.9	95.32	153.9	95.69	93.10	24	258,762	0.01%	大買/大賣/
2021/05/21	142.3	89.06	184.3	89.41	91.80	-42	254,732	-0.02%	大買/大賣/
2021/05/20	358	84.54	353	84.55	83.50	5	249,501	0.00%	大買/大賣/
2021/05/19	43	78.03	127	79.21	80.50	-84	240,679	-0.03%	大賣/
2021/05/18	115	71.10	48	71.21	73.20	67	240,357	0.03%	大買/
2021/05/17	231.9	68.96	196.5	69.81	66.60	35.4	239,398	0.01%	大買/大賣/
2021/05/14	176.2	75.62	189.5	76.30	74.00	-13.3	231,834	-0.01%	大買/大賣/
2021/05/13	341.8	82.16	424.2	82.12	79.20	-82.3	223,617	-0.04%	大買/大賣/
2021/05/12	87	91.66	43	91.61	87.90	44	219,837	0.02%
2021/05/11	888.2	102.36	852.1	102.42	97.60	36.1	217,333	0.02%	大買/大賣/
2021/05/10	83.3	95.83	133.7	98.11	100.50	-50.4	211,021	-0.02%	大賣/
2021/05/07	202	87.49	204.1	87.68	91.50	-2.1	205,669	0.00%	大買/大賣/
2021/05/06	217	86.62	196	86.12	84.30	21	199,980	0.01%	大買/大賣/
2021/05/05	84.9	83.70	111	82.71	87.00	-26.1	194,188	-0.01%	大賣/
2021/05/04	328.5	83.80	241.9	84.05	80.00	86.5	188,143	0.05%	大買/大賣/
2021/05/03	88.5	87.21	28.5	86.80	87.70	60	178,164	0.03%
2021/04/29	68.1	75.73	93.9	75.77	79.80	-25.9	176,200	-0.01%
2021/04/28	115.2	75.07	102	75.32	75.00	13.2	175,065	0.01%	大買/大賣/
2021/04/27	101.3	70.83	88.5	71.72	72.00	12.8	173,347	0.01%	大買/
2021/04/26	72	66.00	102.6	65.71	66.40	-30.6	173,132	-0.02%	大賣/
2021/04/23	80.2	59.18	52.1	59.83	60.40	28.1	171,013	0.02%
2021/04/22	17	64.90	12	58.67	59.60	5	164,496	0.00%
2021/04/21	12	62.10	17.3	61.67	62.70	-5.3	164,016	0.00%
2021/04/20	3	54.87	80.5	55.04	57.00	-77.5	164,103	-0.05%
2021/04/19	22	54.56	26.7	55.21	55.00	-4.7	164,405	0.00%
2021/04/16	10	47.43	18	49.52	50.60	-8	164,100	0.00%
2021/04/15	59	47.45	9.1	46.89	46.70	49.9	164,510	0.03%
2021/04/14	14	43.91	9	42.80	45.50	5	164,583	0.00%
2021/04/13	46	46.27	21	46.44	44.80	25	164,633	0.02%
2021/04/12	12	45.90	26	45.98	46.10	-14	164,629	-0.01%
2021/04/09	31	42.30	81	41.87	42.75	-50	165,508	-0.03%
2021/04/08	116	46.34	104	45.95	46.20	12	166,041	0.01%	大買/大賣/
2021/04/07	81	45.56	45	45.61	46.35	36	163,315	0.02%
2021/04/06	24	42.01	44.9	42.33	44.15	-20.9	167,064	-0.01%
2021/04/01	32	39.47	55	39.36	40.15	-23	166,929	-0.01%
2021/03/31	55	37.08	39	37.42	37.70	16	168,610	0.01%
2021/03/30	56.1	35.01	8	34.68	35.40	48.1	170,852	0.03%
2021/03/29	59	35.01	52	35.37	35.25	7	173,799	0.00%
2021/03/26	57	33.67	11	33.96	34.00	46	177,613	0.03%
2021/03/25	25	32.57	77	33.34	32.50	-52	180,526	-0.03%
2021/03/24	24	33.16	13	33.46	33.80	11	183,190	0.01%
2021/03/23	57.1	34.43	48	33.62	33.50	9.1	183,605	0.00%
2021/03/22	39	35.67	36.2	35.62	35.85	2.8	183,839	0.00%
2021/03/19	56	32.62	81	32.80	32.60	-25	183,461	-0.01%
2021/03/18	62	31.64	88	31.71	31.90	-26	179,519	-0.01%
2021/03/17	81	30.73	139	30.88	31.30	-58	178,101	-0.03%	大賣/
2021/03/16	141	30.64	80	30.14	30.05	61	175,723	0.03%	大買/
2021/03/15	119.3	30.50	150	30.23	31.30	-30.7	173,929	-0.02%	大買/大賣/
2021/03/12	91	29.02	109	29.37	29.15	-18	171,598	-0.01%	大賣/
2021/03/11	53	28.53	36	28.60	28.10	17	167,339	0.01%
2021/03/10	88	28.15	77	27.85	28.00	11	164,597	0.01%
2021/03/09	82.1	27.01	60.1	27.14	27.60	22	162,088	0.01%
2021/03/08	77	26.97	121	26.92	26.80	-44	160,756	-0.03%	大賣/
2021/03/05	82.1	26.60	34	26.31	26.05	48.1	159,337	0.03%
2021/03/04	34	26.83	70	27.04	26.60	-36	158,383	-0.02%
2021/03/03	105	26.85	116.5	27.20	27.60	-11.5	157,418	-0.01%	大買/大賣/
2021/03/02	176	28.11	126	27.94	27.10	50	155,628	0.03%	大買/大賣/
2021/02/26	38	28.17	34	28.38	29.00	4	151,002	0.00%
2021/02/25	74	28.84	62.6	28.65	28.50	11.4	148,592	0.01%
2021/02/24	56	28.69	74.5	28.61	27.90	-18.5	146,173	-0.01%
2021/02/23	107	28.77	102	28.91	28.25	5	142,744	0.00%	大買/大賣/
2021/02/22	31	27.76	116.1	28.12	28.15	-85.1	136,924	-0.06%	大賣/
2021/02/19	66	25.24	25	25.05	25.60	41	134,800	0.03%
2021/02/18	125.5	24.75	69.7	25.28	25.55	55.8	132,533	0.04%	大買/
2021/02/17	14	22.39	70.5	22.28	23.65	-56.5	127,312	-0.04%
2021/02/05	80.1	21.77	73	21.58	21.50	7.1	124,684	0.01%
2021/02/04	88	21.86	16	21.56	21.95	72	124,262	0.06%
2021/02/03	51	21.67	92	21.59	21.60	-41	123,587	-0.03%
2021/02/02	62	19.77	20	20.35	20.95	42	119,774	0.04%
2021/02/01	21.3	19.31	18	19.46	19.05	3.3	118,145	0.00%
2021/01/29	25	19.80	5	19.80	19.75	20	116,569	0.02%
2021/01/28	23	20.92	13	20.85	20.70	10	115,488	0.01%
2021/01/27	20	21.24	9	21.02	20.80	11	114,260	0.01%
2021/01/26	26	22.48	25.1	21.93	21.60	0.9	112,583	0.00%
2021/01/25	19	23.12	54	23.21	23.00	-35	110,642	-0.03%
2021/01/22	74	21.86	84	21.28	22.60	-10	108,188	-0.01%
2021/01/21	94.1	21.45	63.4	21.12	20.85	30.7	105,576	0.03%
2021/01/20	53.5	20.49	39	20.98	20.20	14.5	101,734	0.01%
2021/01/19	149	23.94	107	23.52	21.85	42	97,764	0.04%	大買/大賣/
2021/01/18	6	23.00	3	22.07	23.80	3	93,141	0.00%
2021/01/15	4	23.35	0	0.00	23.35	4	92,675	0.00%
2021/01/14	1	26.40	12.2	25.10	25.90	-11.2	92,322	-0.01%
2021/01/13	6	24.43	41	24.74	24.00	-35	91,662	-0.04%
2021/01/12	6	25.70	52	25.70	25.70	-46	90,925	-0.05%
2021/01/11	0	0.00	3	28.20	28.55	-3	90,036	0.00%
2021/01/08	3	26.42	32	26.31	27.30	-29	89,573	-0.03%
2021/01/07	10	25.95	25	25.95	25.95	-15	88,545	-0.02%
2021/01/06	16	30.66	24	30.47	28.80	-8	87,849	-0.01%
2021/01/05	3	31.20	15.3	30.74	32.00	-12.3	87,095	-0.01%
2021/01/04	21	31.28	101.2	31.27	32.15	-80.2	86,404	-0.09%	大賣/
2020/12/31	54	28.40	57	28.09	29.25	-3	84,864	0.00%
2020/12/30	71	26.91	51	27.52	27.50	20	83,413	0.02%
2020/12/29	169	27.43	114.6	27.00	27.90	54.4	81,779	0.07%	大買/大賣/
2020/12/28	51	24.64	10.8	25.11	25.40	40.2	76,844	0.05%
2020/12/25	31.3	22.79	89.9	22.95	23.10	-58.5	75,571	-0.08%
2020/12/24	105	20.13	108	20.73	21.00	-3	72,724	0.00%	大買/大賣/
2020/12/23	84	18.63	106	19.47	20.40	-22	69,285	-0.03%	大賣/
2020/12/22	175	19.07	127	19.01	18.55	48	65,900	0.07%	大買/大賣/
2020/12/21	74	18.04	70	18.14	18.95	4	61,267	0.01%
2020/12/18	50	16.25	114	16.86	17.25	-64	57,813	-0.11%	大賣/
2020/12/17	62	15.66	50	15.65	15.70	12	54,615	0.02%
2020/12/16	95	15.54	81.5	15.65	15.85	13.5	53,429	0.03%
2020/12/15	121	15.73	76.5	15.89	15.55	44.5	51,443	0.09%	大買/
2020/12/14	21	14.09	19	14.36	15.05	2	47,680	0.00%
2020/12/11	65	13.91	10	13.82	13.70	55	45,914	0.12%
2020/12/10	20	14.38	32	14.58	14.35	-12	44,395	-0.03%
2020/12/09	44	14.30	53	14.39	14.40	-9	43,318	-0.02%
2020/12/08	36	13.61	69	13.63	14.05	-33	41,790	-0.08%
2020/12/07	18	12.90	0	0.00	12.85	18	39,863	0.05%
2020/12/04	2	12.73	10	12.65	12.85	-8	39,614	-0.02%
2020/12/03	6	12.80	0	0.00	12.75	6	39,836	0.02%
2020/12/02	6	12.82	2	13.00	12.90	4	39,983	0.01%
2020/12/01	19	12.87	3	12.85	13.05	16	39,773	0.04%
2020/11/30	4	13.53	0	0.00	13.25	4	39,186	0.01%
2020/11/27	19	13.61	54	13.59	13.60	-35	38,799	-0.09%
2020/11/26	52	13.80	37	13.80	13.55	15	39,024	0.04%
2020/11/25	44	13.52	3	13.33	13.60	41	37,940	0.11%
2020/11/24	3	13.05	35	13.05	13.05	-32	36,503	-0.09%
2020/11/23	20	13.00	3	12.93	13.00	17	36,077	0.05%
2020/11/20	10	12.80	5	12.72	12.80	5	36,061	0.01%
2020/11/19	7	12.71	2	12.70	12.75	5	35,891	0.01%
2020/11/18	8	12.90	46	12.99	13.00	-38	35,285	-0.11%
2020/11/17	24	12.31	2	12.55	12.50	22	34,088	0.06%
2020/11/16	4	12.50	4	12.55	12.50	0	33,507	0.00%
2020/11/13	14	12.54	12	12.55	12.50	2	32,987	0.01%
2020/11/12	67	12.52	4	12.46	12.35	63	32,192	0.20%
2020/11/11	47	13.01	11	13.21	13.55	36	31,069	0.12%
2020/11/10	55	13.65	34	14.29	13.60	21	29,680	0.07%
2020/11/09	5	13.53	5.6	13.85	14.10	-0.6	27,977	0.00%
2020/11/06	10	12.35	25	12.76	12.90	-15	26,436	-0.06%
2020/11/05	21	12.24	0.3	12.50	12.25	20.7	25,773	0.08%
2020/11/04	9	11.86	9	12.02	12.50	0	25,082	0.00%
2020/11/03	6	11.57	0	0.00	11.75	6	24,036	0.02%
2020/11/02	0	0.00	16	11.59	11.60	-16	23,624	-0.07%
2020/10/30	23	11.50	8	11.77	11.50	15	23,097	0.06%
2020/10/29	4	11.01	11	11.20	11.60	-7	22,271	-0.03%
2020/10/28	16	11.79	2	11.55	11.45	14	21,599	0.06%
2020/10/27	37	11.63	10	11.60	12.00	27	20,898	0.13%
2020/10/26	0	0.00	54	12.01	12.10	-54	19,703	-0.27%
2020/10/23	0	0.00	5	10.70	11.00	-5	17,875	-0.03%
2020/10/22	0	0.00	0	10.35	10.45	0	17,349	0.00%
2020/10/21	0	0.00	2	10.50	10.55	-2	17,269	-0.01%
2020/10/20	0	0.00	30	10.30	10.60	-30	17,162	-0.17%
2020/10/16	40	10.57	0	0.00	10.40	40	16,824	0.24%
2020/10/15	5	10.45	0	0.00	10.40	5	16,513	0.03%
2020/10/14	0	0.00	1	10.15	10.20	-1	16,227	-0.01%
2020/10/13	0	0.00	39.1	10.14	10.25	-39.1	16,135	-0.24%
2020/10/06	0	0.00	40.3	10.07	10.15	-40.3	15,419	-0.26%
2020/10/05	30	10.00	7	10.00	10.15	23	15,248	0.15%
2020/09/29	0	0.00	14	9.64	9.61	-14	14,902	-0.09%
2020/09/28	1	9.55	50	9.61	9.45	-49	14,780	-0.33%
2020/09/25	50	9.22	31	9.59	9.75	19	14,620	0.13%
2020/09/23	30	9.50	0	0.00	9.44	30	14,123	0.21%
2020/09/22	0	0.00	10	10.00	9.97	-10	13,868	-0.07%
2020/09/16	0	0.00	70	9.93	9.81	-70	13,283	-0.53%
2020/09/15	20	10.10	0	0.00	10.20	20	12,987	0.15%
2020/09/14	70	10.27	0	0.00	10.10	70	12,854	0.54%
2020/09/11	47	10.86	0	0.00	10.20	47	12,460	0.38%
2020/09/10	26	11.03	3	11.13	10.95	23	11,789	0.20%
2020/09/09	1	11.25	1	11.30	11.30	0	11,470	0.00%
2020/09/08	21	11.67	28	11.44	11.25	-7	11,174	-0.06%
2020/09/07	40	11.70	10	12.00	11.95	30	10,524	0.29%
2020/09/04	2	10.85	80	10.80	11.50	-78	9,850	-0.79%
2020/09/03	11	11.10	4	10.99	11.05	7	9,363	0.07%
2020/09/02	31	10.45	36	10.56	11.00	-5	8,900	-0.06%
2020/09/01	44	10.64	27	10.57	10.60	17	8,377	0.20%
2020/08/28	44	9.22	0	0.00	9.21	44	7,152	0.62%
2020/08/27	93	9.46	20	9.25	9.36	73	6,942	1.05%
2020/08/26	42	9.13	27	9.48	9.61	15	6,374	0.24%
2020/08/25	0	0.00	31	8.74	8.74	-31	5,435	-0.57%
2020/08/24	20	8.06	0	0.00	7.95	20	5,058	0.40%
2020/08/21	0	0.00	50	7.90	7.84	-50	4,964	-1.01%
2020/08/20	1	8.05	0	0.00	7.67	1	4,796	0.02%
2020/08/19	22	8.47	1	8.41	8.24	21	4,517	0.46%
2020/08/18	51	8.40	50	8.45	8.43	1	4,353	0.02%
2020/08/17	2	8.73	0	0.00	8.62	2	4,208	0.05%
2020/08/14	0	0.00	32	8.20	8.59	-32	3,969	-0.81%
2020/08/13	0	0.00	1	8.24	7.89	-1	3,491	-0.03%
2020/08/12	65	7.42	50	7.41	7.69	15	3,270	0.46%
2020/08/11	0	0.00	1.5	7.81	7.81	-1.5	2,909	-0.05%
2020/08/10	50.5	6.49	0	0.00	7.10	50.5	2,437	2.07%
2020/08/06	0	0.00	6	6.49	6.38	-6	2,167	-0.28%
2020/08/05	6	6.27	0	0.00	6.25	6	2,134	0.28%
2020/08/03	0	0.00	10	6.38	6.29	-10	2,165	-0.46%
2020/07/31	2	6.32	8	6.30	6.31	-6	2,161	-0.28%
2020/07/30	14	6.23	0	0.00	6.24	14	2,181	0.64%
2020/07/28	0	0.00	3	6.06	6.06	-3	2,287	-0.13%
2020/07/27	5	6.17	0	0.00	6.10	5	2,422	0.21%
2020/07/24	0	0.00	5	6.30	6.25	-5	2,663	-0.19%
2020/07/21	0	0.00	18	6.33	6.34	-18	2,904	-0.62%
2020/07/17	3	6.36	0	0.00	6.31	3	2,923	0.10%
2020/07/16	2	6.40	0	0.00	6.42	2	2,964	0.07%
2020/07/14	6	6.37	0	0.00	6.34	6	2,985	0.20%
2020/07/13	7	6.41	0	0.00	6.40	7	3,002	0.23%
2020/07/10	2	6.38	17	6.44	6.40	-15	3,122	-0.48%
2020/07/09	0	0.00	5	6.65	6.57	-5	3,114	-0.16%
2020/07/07	2	6.54	0	0.00	6.53	2	3,110	0.06%
2020/07/06	2	6.56	0	0.00	6.56	2	3,153	0.06%
2020/07/03	5	6.50	0	0.00	6.51	5	3,160	0.16%
2020/07/02	8	6.44	0	0.00	6.45	8	3,143	0.25%
2020/07/01	5	6.50	0	0.00	6.45	5	3,119	0.16%
2020/06/22	0	0.00	30	6.62	6.59	-30	3,167	-0.95%
2020/06/19	8	6.49	0	0.00	6.59	8	3,177	0.25%
2020/06/18	2	6.48	10	6.48	6.49	-8	3,187	-0.25%
2020/06/17	8	6.59	0	0.00	6.55	8	3,192	0.25%
2020/06/16	5	6.55	0	0.00	6.59	5	3,225	0.16%
2020/06/15	2	6.40	0	0.00	6.42	2	3,290	0.06%
2020/06/12	2	6.41	0	0.00	6.42	2	3,323	0.06%
2020/06/11	3	6.62	5	6.75	6.54	-2	3,348	-0.06%
2020/06/10	5	6.85	0	0.00	6.84	5	3,357	0.15%
2020/06/05	2	6.79	20	6.80	6.85	-18	3,400	-0.53%
2020/06/04	3	6.66	0	0.00	6.65	3	3,340	0.09%
2020/05/27	4	6.57	0	0.00	6.59	4	3,283	0.12%
2020/05/26	7	6.60	0	0.00	6.61	7	3,299	0.21%
2020/05/25	4	6.55	0	0.00	6.53	4	3,299	0.12%
2020/05/21	0	0.00	16	6.78	6.83	-16	3,236	-0.49%
2020/05/20	2	6.46	0	0.00	6.40	2	3,117	0.06%
2020/05/19	9	6.44	0	0.00	6.45	9	3,125	0.29%
2020/05/18	0	0.00	0.5	6.32	6.36	-0.5	3,153	-0.02%
2020/05/15	0	0.00	4	6.34	6.32	-4	3,201	-0.12%
2020/05/12	14	6.34	0	0.00	6.31	14	3,173	0.44%
2020/05/04	0	0.00	1.3	6.61	6.57	-1.3	3,036	-0.04%
2020/04/29	0	0.00	31	6.62	6.79	-31	2,847	-1.09%
2020/04/28	0	0.00	35	6.03	6.25	-35	2,604	-1.34%
2020/04/27	0	0.00	17	5.63	5.69	-17	2,507	-0.68%
2020/04/23	0	0.00	8	5.38	5.39	-8	2,451	-0.33%
2020/04/22	7	5.34	15	5.40	5.40	-8	2,438	-0.33%
2020/04/21	18	5.39	24	5.44	5.40	-6	2,429	-0.25%
2020/04/17	0	0.00	10	5.51	5.41	-10	2,346	-0.43%
2020/04/16	0	0.00	20	5.41	5.41	-20	2,311	-0.87%
2020/04/15	15	5.49	10	5.58	5.47	5	2,279	0.22%
2020/04/14	15	5.41	0	0.00	5.42	15	2,146	0.70%
2020/04/10	16	5.46	6	5.50	5.50	10	2,095	0.48%
2020/04/09	5	5.38	20	5.42	5.45	-15	2,081	-0.72%
2020/04/08	2	5.19	12	5.20	5.24	-10	2,024	-0.49%
2020/04/07	4	5.15	0	0.00	5.13	4	1,994	0.20%
2020/04/01	6	5.08	0	0.00	5.06	6	1,977	0.30%
2020/03/26	0	0.00	15	5.23	5.25	-15	1,915	-0.78%
2020/03/25	15	5.15	0	0.00	5.15	15	1,919	0.78%
2020/03/24	0	0.00	10	5.01	4.97	-10	1,886	-0.53%
2020/03/23	10	4.89	0	0.00	4.89	10	1,867	0.54%
2020/03/20	25	5.03	0	0.00	5.02	25	1,848	1.35%
2020/03/19	10	4.92	0	0.00	4.73	10	1,814	0.55%
2020/03/17	20	5.03	0	0.00	4.95	20	1,673	1.19%
2020/03/16	19	5.30	0	0.00	5.20	19	1,616	1.18%
2020/03/13	8	5.61	0	0.00	5.68	8	1,559	0.51%
2020/03/12	16	6.24	0	0.00	6.19	16	1,480	1.08%
2020/03/10	4	6.57	0	0.00	6.63	4	1,424	0.28%
2020/03/09	2	6.65	0	0.00	6.58	2	1,399	0.14%
2020/03/05	3	6.89	0	0.00	6.90	3	1,435	0.21%
2020/03/04	5	6.75	0	0.00	6.86	5	1,474	0.34%
2020/03/03	3	6.79	0	0.00	6.78	3	1,473	0.20%
2020/03/02	6	6.78	0	0.00	6.77	6	1,476	0.41%
2020/02/26	2	6.85	0	0.00	6.85	2	1,428	0.14%
2020/02/25	3	6.92	0	0.00	6.91	3	1,418	0.21%
2020/02/19	0	0.00	6	7.10	7.21	-6	1,463	-0.41%
2020/02/18	0	0.00	25	6.93	6.99	-25	1,442	-1.73%
2020/02/17	0	0.00	20	6.55	6.60	-20	1,416	-1.41%
2020/02/13	0	0.00	10	6.61	6.60	-10	1,418	-0.71%
2020/02/12	0	0.00	8	6.53	6.53	-8	1,418	-0.56%
2020/02/10	4	6.49	0	0.00	6.48	4	1,406	0.28%
2020/02/07	2	6.60	1	6.70	6.58	1	1,400	0.07%
2020/02/06	10	6.68	0	0.00	6.68	10	1,384	0.72%
2020/02/05	20	6.52	0	0.00	6.52	20	1,368	1.46%
2020/02/04	20	6.43	0	0.00	6.49	20	1,359	1.47%
2020/02/03	13	6.46	0	0.00	6.46	13	1,344	0.97%
2020/01/15	0	0.00	7	7.24	7.25	-7	1,203	-0.58%
2020/01/14	0	0.00	5	7.25	7.22	-5	1,213	-0.41%
2020/01/13	0	0.00	5	7.23	7.22	-5	1,214	-0.41%
2020/01/10	15	7.23	0	0.00	7.23	15	1,220	1.23%
2020/01/09	2	7.23	0	0.00	7.22	2	1,219	0.16%
2020/01/03	0	0.00	4	7.31	7.32	-4	1,281	-0.31%
2020/01/02	0	0.00	2	7.27	7.28	-2	1,282	-0.16%
2019/12/27	6	7.22	0	0.00	7.20	6	1,283	0.47%
2019/12/26	0	0.00	10	7.25	7.23	-10	1,284	-0.78%
2019/12/24	6	7.26	0	0.00	7.23	6	1,313	0.46%
2019/12/23	4	7.26	0	0.00	7.24	4	1,329	0.30%
2019/12/19	0	0.00	4	7.34	7.31	-4	1,311	-0.31%
2019/12/18	0	0.00	8	7.32	7.37	-8	1,312	-0.61%
2019/12/16	2	7.28	0	0.00	7.26	2	1,307	0.15%
2019/12/12	4	7.29	0	0.00	7.27	4	1,327	0.30%
2019/12/09	2	7.30	0	0.00	7.27	2	1,335	0.15%
2019/12/06	4	7.33	0	0.00	7.29	4	1,330	0.30%
2019/12/02	0	0.00	13	7.46	7.52	-13	1,310	-0.99%
2019/11/29	0	0.00	33	7.24	7.29	-33	1,256	-2.63%
2019/11/28	5	7.05	0	0.00	7.09	5	1,212	0.41%
2019/11/27	5	7.09	0	0.00	7.10	5	1,206	0.41%
2019/11/26	0	0.00	13	7.07	7.05	-13	1,203	-1.08%
2019/11/20	19	7.02	3	7.05	7.03	16	1,195	1.34%
2019/11/18	1	7.11	2	7.15	7.07	-1	1,194	-0.08%
2019/11/15	7	7.27	0	0.00	7.22	7	1,151	0.61%
2019/11/14	3	7.42	0	0.00	7.33	3	1,134	0.26%
2019/11/13	0	0.00	3	7.47	7.45	-3	1,120	-0.27%
2019/11/11	2	7.52	0	0.00	7.51	2	1,196	0.17%
2019/11/06	20	7.59	6	7.57	7.57	14	1,231	1.14%
2019/11/04	0	0.00	2	7.58	7.59	-2	1,248	-0.16%
2019/10/31	10	7.62	0	0.00	7.58	10	1,292	0.77%
2019/10/14	0	0.00	26	7.62	7.60	-26	2,088	-1.24%
2019/10/09	7	7.50	1	7.57	7.48	6	2,077	0.29%
2019/09/26	0	0.00	6	7.87	7.88	-6	2,330	-0.26%
2019/09/25	0	0.00	4	7.88	7.87	-4	2,339	-0.17%
2019/09/23	2	7.90	0	0.00	7.94	2	2,359	0.08%
2019/09/20	2	7.93	0	0.00	7.90	2	2,370	0.08%
2019/09/19	5	7.93	0	0.00	7.93	5	2,364	0.21%
2019/09/18	0	0.00	1	7.99	8.00	-1	2,360	-0.04%
2019/09/16	10	7.99	0	0.00	7.97	10	2,353	0.42%
2019/09/10	2	8.00	1	8.03	8.01	1	2,398	0.04%
2019/09/03	0	0.00	4.7	8.04	8.04	-4.7	2,436	-0.19%
2019/08/28	0	0.00	0	7.84	7.89	0	2,434	0.00%
2019/08/21	1	7.90	0	0.00	8.00	1	2,453	0.04%
2019/08/20	1	7.99	0	0.00	7.97	1	2,434	0.04%
2019/08/19	1	8.03	0	0.00	8.04	1	2,408	0.04%
2019/08/16	1	7.92	0	0.00	8.10	1	2,397	0.04%
2019/08/15	1	7.87	0	0.00	7.90	1	2,386	0.04%
2019/08/14	0	0.00	1	8.18	8.05	-1	2,376	-0.04%
2019/08/13	1	8.29	0	0.00	8.17	1	2,333	0.04%
2019/08/12	0	0.00	1	8.42	8.43	-1	2,369	-0.04%
2019/08/07	0	0.00	5	8.51	8.37	-5	2,421	-0.21%
2019/07/31	0	0.00	3	8.80	8.73	-3	2,384	-0.13%
2019/07/19	1	9.07	1	9.11	9.09	0	2,070	0.00%
2019/07/18	0	0.00	1	9.01	9.01	-1	1,940	-0.05%
2019/07/11	0	0.00	1	8.72	8.72	-1	1,722	-0.06%
2019/07/04	0	0.00	3	8.44	8.54	-3	1,629	-0.18%
2019/06/21	1	8.21	0	0.00	8.15	1	1,585	0.06%
2019/06/20	0	0.00	20	8.24	8.25	-20	1,595	-1.25%
2019/06/18	0	0.00	12	8.14	8.11	-12	1,583	-0.76%
2019/05/29	0	0.00	2	8.01	8.01	-2	1,654	-0.12%
2019/05/21	0	0.00	6	8.13	8.20	-6	1,900	-0.32%
2019/05/20	0	0.00	2	7.97	7.97	-2	1,872	-0.11%
2019/05/17	0	0.00	52	8.16	7.96	-52	1,875	-2.77%
2019/05/14	0	0.00	5	8.30	8.30	-5	1,757	-0.28%
2019/05/13	0	0.00	9	8.40	8.40	-9	1,749	-0.51%
2019/05/06	0	0.00	1	8.74	8.74	-1	1,741	-0.06%
2019/04/25	0	0.00	50	8.86	8.84	-50	1,722	-2.90%
2019/04/09	50	8.68	0	0.00	8.68	50	1,618	3.09%
2019/04/01	20	8.64	0	0.00	8.60	20	1,651	1.21%
2019/03/26	0	0.00	0.2	8.60	8.63	-0.2	1,731	-0.01%
2019/03/20	50	8.82	0	0.00	8.83	50	1,956	2.55%
2019/03/15	0	0.00	12	8.86	8.80	-12	1,996	-0.60%
2019/03/14	1	8.88	0	0.00	8.87	1	1,984	0.05%
2019/03/11	0	0.00	0	8.92	8.97	0	2,084	0.00%
2019/02/26	0	0.00	1	9.19	9.19	-1	2,388	-0.04%
2019/02/22	50	9.02	0	0.00	8.95	50	2,319	2.16%
2019/02/18	0	0.00	1	8.85	8.86	-1	2,271	-0.04%
2019/02/12	0	0.00	2	8.81	8.86	-2	2,333	-0.09%
2019/01/28	0	0.00	2	9.00	8.99	-2	2,422	-0.08%
2019/01/14	0	0.00	1	8.68	8.68	-1	2,796	-0.04%
2019/01/10	0	0.00	3	8.87	8.86	-3	3,017	-0.10%
2018/12/28	0	0.00	1	8.83	8.80	-1	3,215	-0.03%
2018/12/27	1	8.76	0	0.00	8.75	1	3,225	0.03%
2018/12/25	2	8.82	0.1	8.72	8.72	1.9	3,179	0.06%
2018/12/21	1	9.00	0	0.00	9.11	1	3,167	0.03%
2018/12/19	0	0.00	2	9.24	9.30	-2	3,175	-0.06%
2018/12/17	4	9.01	1	9.41	9.41	3	3,083	0.10%
2018/12/13	0	0.00	2	9.10	9.00	-2	2,963	-0.07%
2018/12/04	0	0.00	20	9.10	9.06	-20	2,838	-0.70%
2018/12/03	2	8.90	0	0.00	9.00	2	2,786	0.07%
2018/11/30	0	0.00	6	8.96	9.04	-6	2,686	-0.22%
2018/11/28	0	0.00	42	9.14	9.19	-42	2,597	-1.62%
2018/11/22	2	8.50	0	0.00	8.48	2	2,410	0.08%
2018/11/21	1	8.47	0	0.00	8.56	1	2,397	0.04%
2018/11/19	1	8.41	0	0.00	8.45	1	2,378	0.04%
2018/10/31	1	8.42	0	0.00	8.54	1	2,594	0.04%
2018/10/30	0	0.00	1	8.18	8.30	-1	2,581	-0.04%
2018/10/29	1	8.01	0	0.00	8.09	1	2,535	0.04%
2018/10/26	11	8.32	1.2	8.27	8.35	9.8	2,524	0.39%
2018/10/24	5	8.64	0	0.00	8.68	5	2,496	0.20%
2018/10/23	11	8.82	0	0.00	8.66	11	2,480	0.44%
2018/10/22	16	8.89	0	0.00	8.90	16	2,451	0.65%
2018/10/19	1	8.50	31	8.53	8.72	-30	2,364	-1.27%
2018/10/18	0	0.00	3	8.24	8.37	-3	2,252	-0.13%
2018/09/27	50	8.70	20	8.80	8.82	30	2,140	1.40%
2018/09/21	0	0.00	5	8.75	8.72	-5	2,123	-0.24%
2018/09/20	0.2	8.65	0	0.00	8.69	0.2	2,160	0.01%
2018/08/23	5	8.95	0	0.00	8.96	5	3,417	0.15%
2018/08/20	0	0.00	2	8.55	8.57	-2	3,630	-0.06%
2018/08/15	10	8.50	0	0.00	8.50	10	3,623	0.28%
2018/08/14	10	8.58	0	0.00	8.63	10	3,676	0.27%
2018/08/13	1	8.67	0	0.00	8.62	1	3,732	0.03%
2018/08/06	0	0.00	6	9.30	9.27	-6	4,153	-0.14%
2018/08/02	1	9.19	0	0.00	9.13	1	4,165	0.02%
2018/07/30	1	9.12	0	0.00	9.14	1	4,315	0.02%
2018/07/20	0	0.00	1	9.16	9.14	-1	4,520	-0.02%
2018/07/05	0	0.00	5	8.89	8.79	-5	4,609	-0.11%
2018/07/04	2	8.91	0	0.00	8.90	2	4,605	0.04%
2018/07/02	2	9.10	2	9.10	9.10	0	4,596	0.00%
2018/06/28	1	8.80	0	0.00	8.80	1	4,563	0.02%
2018/06/22	0	0.00	1	9.55	9.47	-1	4,403	-0.02%
2018/06/20	1	9.72	2	9.74	9.69	-1	4,411	-0.02%
2018/06/19	0	0.00	1	9.78	9.78	-1	4,407	-0.02%
2018/06/14	5	9.92	38	9.92	9.89	-33	4,375	-0.75%
2018/06/13	36	9.95	0	0.00	9.79	36	4,379	0.82%
2018/06/08	0	0.00	2	9.62	9.60	-2	4,190	-0.05%
2018/06/07	2.4	9.67	0	0.00	9.66	2.4	4,138	0.06%
2018/06/06	4	9.44	2	9.45	9.45	2	4,193	0.05%
2018/05/31	2	9.49	2	9.49	9.49	0	4,053	0.00%
2018/05/18	0	0.00	60	9.14	9.17	-60	4,578	-1.31%
2018/05/15	10	9.63	0	0.00	9.62	10	4,955	0.20%
2018/05/14	31	9.58	10.1	9.50	9.61	20.9	5,161	0.40%
2018/05/07	60	10.59	0	0.00	10.40	60	4,948	1.21%
2018/05/03	0	0.00	104	10.40	10.40	-104	4,871	-2.13%	大賣/鉅額交易
2018/04/30	104	10.39	0	0.00	10.30	104	5,019	2.07%	大買/鉅額交易
2018/04/25	10	10.10	0	0.00	10.05	10	5,063	0.20%
2018/04/19	0	0.00	2	10.45	10.45	-2	5,241	-0.04%
2018/04/11	0	0.00	5	10.45	10.35	-5	5,847	-0.09%
2018/04/10	1	10.35	0	0.00	10.35	1	5,963	0.02%
2018/04/09	1	10.30	0	0.00	10.35	1	6,390	0.02%
2018/03/30	100	10.45	100	10.55	10.45	0	7,564	0.00%
2018/03/26	0	0.00	1	10.40	10.35	-1	7,685	-0.01%
2018/03/23	0	0.00	1	10.50	10.40	-1	7,683	-0.01%
2018/03/22	176	10.86	176	10.92	10.70	0	7,646	0.00%	大買/大賣/
2018/03/19	379	11.05	381	11.11	10.95	-2	7,698	-0.03%	大買/大賣/
2018/03/15	2	10.90	0	0.00	10.85	2	7,682	0.03%
2018/03/13	1	11.10	0	0.00	11.05	1	7,792	0.01%
2018/03/12	0	0.00	1	11.00	11.20	-1	7,844	-0.01%
2018/03/08	0	0.00	1	10.75	10.65	-1	7,904	-0.01%
2018/03/07	1	10.60	1	10.80	10.60	0	8,167	0.00%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/02	0	0.00	40	11.10	11.05	-40	8,747	-0.46%
2018/03/01	2	10.50	4.6	10.96	11.30	-2.6	8,897	-0.03%
2018/02/23	60	10.20	0	0.00	10.15	60	8,441	0.71%
2018/02/22	2	10.25	3	10.17	10.15	-1	8,455	-0.01%
2018/02/21	1	10.10	0	0.00	10.15	1	8,486	0.01%
2018/02/12	0	0.00	4	9.87	9.82	-4	8,456	-0.05%
2018/02/09	4	9.60	2	9.80	9.80	2	8,411	0.02%
2018/02/07	2	10.65	0	0.00	10.55	2	8,001	0.02%
2018/02/05	1	11.25	0	0.00	11.40	1	7,757	0.01%
2018/02/01	5	11.70	1	11.70	11.65	4	7,973	0.05%
2018/01/31	1	11.55	0	0.00	11.60	1	7,987	0.01%
2018/01/29	0	0.00	1	11.80	11.70	-1	8,041	-0.01%
2018/01/24	408	11.85	408	11.87	11.90	0	8,221	0.00%	大買/大賣/
2018/01/22	1	11.85	0	0.00	11.75	1	8,333	0.01%
2018/01/19	0	0.00	55	11.85	11.80	-55	8,295	-0.66%
2018/01/18	0	0.00	25	11.90	11.90	-25	8,265	-0.30%
2018/01/17	1	11.90	30	11.88	11.90	-29	8,348	-0.35%
2018/01/16	0	0.00	0.2	11.90	11.95	-0.2	8,434	0.00%
2018/01/15	2	12.15	2.1	12.00	12.00	-0.1	8,478	0.00%
2018/01/12	2	12.00	0.1	11.95	12.00	1.9	8,499	0.02%
2018/01/11	1	12.05	0	0.00	11.90	1	8,509	0.01%
2018/01/10	0	0.00	0.8	12.00	12.00	-0.8	8,512	-0.01%
2018/01/09	0	0.00	0.2	12.15	12.20	-0.2	8,468	0.00%
2018/01/08	0.1	12.25	3	12.25	12.35	-2.9	8,440	-0.03%
2018/01/05	15	12.40	2	12.35	12.30	13	8,333	0.16%
2018/01/04	1.2	12.10	2	12.18	12.15	-0.8	8,213	-0.01%
2018/01/03	0.3	12.15	10	12.26	12.15	-9.7	8,162	-0.12%
2018/01/02	120.1	12.47	13	12.04	12.40	107.1	8,047	1.33%	大買/鉅額交易