陽明 (2609)-第一金-彰化券商分點個股進出

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)

股價
71.3
漲跌
▼0.7
漲幅
-0.97%
成交量
17,962張
產業
上市航運類股
3472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－第一金-彰化券商分點個股進出

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-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	3	71.63	2	71.89	71.30	1	65,927	0.00%
2024/05/22	4.2	72.18	6	72.12	72.00	-1.8	66,285	0.00%
2024/05/21	16.6	70.93	6.1	71.18	71.40	10.5	67,030	0.02%
2024/05/20	10	71.72	0.3	71.98	72.50	9.8	67,811	0.01%
2024/05/17	13.2	71.96	18.4	71.41	71.00	-5.2	67,821	-0.01%
2024/05/16	66.4	73.46	77.5	73.55	74.10	-11.1	67,308	-0.02%
2024/05/15	60.6	70.89	58.8	70.79	71.40	1.8	62,532	0.00%
2024/05/14	90.8	70.18	125.5	71.15	71.30	-34.7	59,266	-0.06%	大賣/
2024/05/13	12.3	66.07	74.3	66.22	66.60	-62.1	51,583	-0.12%
2024/05/10	31	57.79	148	59.76	60.60	-117	47,517	-0.25%	大賣/鉅額交易
2024/05/09	26	54.73	71.4	55.23	55.10	-45.4	41,522	-0.11%
2024/05/08	9.3	53.02	27	53.03	52.20	-17.7	38,724	-0.05%
2024/05/07	16	52.14	52	52.51	52.50	-36	37,648	-0.10%
2024/05/06	5.3	50.05	9	50.44	50.60	-3.7	36,577	-0.01%
2024/05/03	15.4	50.39	17.2	50.81	50.40	-1.8	36,422	0.00%
2024/05/02	109.6	51.57	31.1	51.60	51.30	78.5	35,869	0.22%	大買/
2024/04/30	10.6	52.17	12	51.97	52.20	-1.4	34,907	0.00%
2024/04/29	26	53.89	36.1	53.83	52.90	-10.1	34,260	-0.03%
2024/04/26	11.1	49.23	70	50.34	51.80	-58.9	31,859	-0.18%
2024/04/25	1	46.55	2	46.88	47.10	-1	28,881	0.00%
2024/04/24	2	46.75	3	46.53	46.70	-1	29,490	0.00%
2024/04/23	1	45.35	3	45.67	45.85	-2	30,084	-0.01%
2024/04/22	33	46.57	34.1	46.76	45.60	-1.1	31,047	0.00%
2024/04/19	8	45.13	20.1	45.10	45.15	-12.1	31,099	-0.04%
2024/04/18	2.5	43.95	0	0.00	43.80	2.5	31,794	0.01%
2024/04/17	1.1	44.01	1	43.95	43.95	0.1	32,544	0.00%
2024/04/16	25.2	43.87	1	43.85	43.80	24.2	35,643	0.07%
2024/04/15	3	45.08	1	45.10	45.20	2	38,172	0.01%
2024/04/12	2	45.10	1	45.20	45.20	1	39,648	0.00%
2024/04/11	0	0.00	12	45.06	45.00	-12	42,860	-0.03%
2024/04/10	12	44.62	3	44.73	44.40	9	47,471	0.02%
2024/04/09	10	45.00	11	45.47	44.95	-1	49,252	0.00%
2024/04/08	11.2	44.41	14.7	44.20	45.10	-3.5	51,653	-0.01%
2024/04/03	12	43.85	5.5	44.11	43.80	6.5	51,965	0.01%
2024/04/02	7	44.16	6	44.39	44.45	1	52,810	0.00%
2024/04/01	4	44.29	0	0.00	44.30	4	54,419	0.01%
2024/03/29	4	44.28	17	44.44	44.40	-13	57,040	-0.02%
2024/03/28	4	44.14	2	44.45	44.10	2	61,145	0.00%
2024/03/27	6.1	44.20	6	44.36	44.15	0.1	66,969	0.00%
2024/03/26	33.5	44.51	5	44.82	44.15	28.5	72,282	0.04%
2024/03/25	1.2	45.72	7	45.57	45.60	-5.8	74,413	-0.01%
2024/03/22	10.2	45.24	11	45.26	45.15	-0.8	78,776	0.00%
2024/03/21	16.2	45.72	12.1	46.09	45.45	4.1	82,392	0.00%
2024/03/20	13.3	45.15	7.9	45.47	44.95	5.4	82,759	0.01%
2024/03/19	19	45.44	10	45.56	45.30	9	82,606	0.01%
2024/03/18	20.4	45.10	88.1	45.06	45.15	-67.8	82,626	-0.08%
2024/03/15	14	46.41	12	46.25	46.50	2	82,622	0.00%
2024/03/14	33.2	47.86	12	48.04	47.75	21.2	81,884	0.03%
2024/03/13	11	49.06	12	49.10	48.70	-1	81,628	0.00%
2024/03/12	4.3	48.53	14	48.75	48.95	-9.7	81,399	-0.01%
2024/03/11	40	48.41	39	48.58	48.60	1	81,293	0.00%
2024/03/08	55	47.92	44	48.58	47.55	11	81,533	0.01%
2024/03/07	6	48.18	3	48.47	48.00	3	81,653	0.00%
2024/03/06	15.2	48.22	3	48.63	48.00	12.2	81,835	0.01%
2024/03/05	21.2	48.72	12	49.16	48.60	9.2	81,797	0.01%
2024/03/04	53.3	48.56	20	48.64	48.90	33.3	81,501	0.04%
2024/03/01	48	49.02	1	49.05	49.15	47	81,079	0.06%
2024/02/29	1	49.20	22	49.73	49.85	-21	80,766	-0.03%
2024/02/27	10	48.79	17	49.19	48.55	-7	80,194	-0.01%
2024/02/26	16.1	48.78	12	48.77	48.70	4.1	79,816	0.01%
2024/02/23	25	49.37	15	49.22	49.10	10	79,548	0.01%
2024/02/22	14.2	49.82	24	49.59	49.95	-9.8	79,046	-0.01%
2024/02/21	14	48.83	31	49.12	48.35	-17	77,991	-0.02%
2024/02/20	21.1	48.14	41	47.81	48.15	-19.9	76,991	-0.03%
2024/02/19	9.2	46.73	7	47.19	46.90	2.2	76,623	0.00%
2024/02/16	16	47.18	11.7	47.26	46.90	4.3	76,622	0.01%
2024/02/15	9	46.19	71.1	46.32	46.65	-62.1	76,927	-0.08%
2024/02/05	25	47.56	16.6	47.72	47.30	8.4	76,416	0.01%
2024/02/02	36	47.98	13.7	47.88	47.75	22.3	76,221	0.03%
2024/02/01	29	48.70	15	48.76	49.15	14	75,807	0.02%
2024/01/31	12	48.24	5	48.06	47.85	7	75,447	0.01%
2024/01/30	10	48.57	1	48.50	48.50	9	75,144	0.01%
2024/01/29	10.3	48.77	5.1	48.90	48.80	5.3	75,025	0.01%
2024/01/26	12	48.96	7.1	49.26	48.90	5	74,848	0.01%
2024/01/25	21.6	49.29	6	49.61	49.25	15.6	74,575	0.02%
2024/01/24	13	49.95	27	50.15	49.80	-14	74,259	-0.02%
2024/01/23	23.7	50.14	8	50.41	49.45	15.7	73,968	0.02%
2024/01/22	26	49.33	10.2	49.52	49.80	15.8	73,435	0.02%
2024/01/19	8	50.85	8	50.81	50.90	0	72,698	0.00%
2024/01/18	16	50.63	47.6	50.91	51.30	-31.6	72,119	-0.04%
2024/01/17	25.9	50.45	15.1	50.86	49.75	10.8	71,254	0.02%
2024/01/16	28	51.61	27	51.62	51.10	1	70,167	0.00%
2024/01/15	27	52.34	29.5	52.51	52.20	-2.5	69,052	0.00%
2024/01/12	26	51.27	69.8	51.36	51.80	-43.8	68,101	-0.06%
2024/01/11	32	49.46	15	49.41	49.30	17	66,573	0.03%
2024/01/10	76	49.31	54	49.06	48.80	21.9	65,947	0.03%
2024/01/09	98.2	51.54	20.5	51.97	51.70	77.7	62,747	0.12%
2024/01/08	31.8	57.12	28	57.34	56.50	3.8	59,929	0.01%
2024/01/05	78.3	57.78	69.4	57.60	58.00	9	58,241	0.02%
2024/01/04	44.2	57.18	132.9	57.34	57.30	-88.7	54,924	-0.16%	大賣/
2024/01/03	51	54.23	43	54.33	54.00	8	50,539	0.02%
2024/01/02	38.5	53.94	78.1	54.23	53.00	-39.6	48,572	-0.08%
2023/12/29	28.2	51.58	16	51.98	51.30	12.2	46,003	0.03%
2023/12/28	52	52.17	33	51.94	51.90	19	45,551	0.04%
2023/12/27	44.1	53.23	48.1	53.34	52.60	-4	44,588	-0.01%
2023/12/26	61.3	52.42	39	52.58	52.00	22.3	43,061	0.05%
2023/12/25	108.6	52.67	57	53.82	51.80	51.6	40,417	0.13%	大買/
2023/12/22	147	56.73	139.4	57.18	57.50	7.6	36,363	0.02%	大買/大賣/
2023/12/21	70.3	53.30	121.1	53.78	55.40	-50.8	30,431	-0.17%	大賣/
2023/12/20	43.2	49.43	59.1	49.60	50.40	-15.9	25,050	-0.06%
2023/12/19	53	48.91	83	49.51	49.30	-30	22,532	-0.13%
2023/12/18	39.5	47.03	50.2	46.92	47.85	-10.7	18,279	-0.06%
2023/12/15	25	44.09	18.2	44.02	44.25	6.8	14,910	0.05%
2023/12/14	4	42.78	3	42.97	42.75	1	14,410	0.01%
2023/12/13	6	43.77	1	43.55	43.20	5	14,666	0.03%
2023/12/12	5	44.57	8	44.48	44.00	-3	16,436	-0.02%
2023/12/11	8	44.16	3	44.62	44.00	5	16,360	0.03%
2023/12/08	2	43.90	3	43.87	44.00	-1	16,264	-0.01%
2023/12/07	3.1	44.30	5	43.92	43.70	-1.9	16,227	-0.01%
2023/12/06	6	44.38	4	44.72	44.65	2	16,207	0.01%
2023/12/05	1	44.65	4	44.74	44.85	-3	16,069	-0.02%
2023/12/04	17.1	45.06	12.1	45.10	45.15	5	15,536	0.03%
2023/12/01	7	43.25	14	43.11	43.30	-7	14,717	-0.05%
2023/11/30	1	42.00	4	42.60	42.00	-3	14,382	-0.02%
2023/11/29	2.5	42.43	0	0.00	42.55	2.5	14,303	0.02%
2023/11/28	1	42.30	27.3	42.36	42.65	-26.3	14,280	-0.18%
2023/11/27	1	41.80	2	42.00	42.00	-1	14,187	-0.01%
2023/11/24	1	41.60	2	41.60	41.75	-1	14,230	-0.01%
2023/11/22	3.3	41.69	2.3	41.73	41.55	1	14,285	0.01%
2023/11/21	7	41.88	0	0.00	41.90	7	14,315	0.05%
2023/11/20	0	0.00	6	41.75	42.00	-6	14,564	-0.04%
2023/11/17	0	41.85	44	41.94	41.80	-44	14,695	-0.30%
2023/11/15	2	41.53	1	42.05	42.10	1	14,752	0.01%
2023/11/14	33	41.96	4	42.79	41.50	29	15,292	0.19%
2023/11/13	0	41.80	6	41.45	41.45	-6	15,000	-0.04%
2023/11/10	2	41.48	1	41.65	41.30	1	15,307	0.01%
2023/11/09	1	41.71	2	42.00	41.85	-1	15,399	-0.01%
2023/11/08	1	41.95	0	0.00	41.90	1	15,698	0.01%
2023/11/07	1	42.15	11	42.20	42.25	-10	15,767	-0.06%
2023/11/06	1	42.30	0	0.00	42.30	1	15,975	0.01%
2023/11/03	0	43.03	7	43.23	43.25	-7	15,983	-0.04%
2023/11/02	0	0.00	2	42.60	42.65	-2	16,076	-0.01%
2023/11/01	1	42.20	0	0.00	42.10	1	16,408	0.01%
2023/10/30	20	43.15	0	0.00	43.25	20	16,865	0.12%
2023/10/27	2	42.70	2	42.88	43.00	0	16,907	0.00%
2023/10/26	0	42.40	1	42.40	42.45	-1	17,389	-0.01%
2023/10/25	0	0.00	1	42.35	42.30	-1	17,925	-0.01%
2023/10/24	10	41.85	22	42.00	42.20	-12	18,272	-0.07%
2023/10/23	2	42.08	0.3	42.29	41.95	1.7	18,667	0.01%
2023/10/20	1	42.40	2	42.18	42.35	-1	18,868	-0.01%
2023/10/19	2	42.53	3	42.87	42.70	-1	19,136	-0.01%
2023/10/18	4	42.08	3	42.15	42.30	1	19,637	0.01%
2023/10/17	0	0.00	22	42.43	42.25	-22	20,006	-0.11%
2023/10/16	1.1	42.19	1	42.15	42.40	0.1	20,676	0.00%
2023/10/13	2.1	42.58	1	42.55	42.55	1.1	21,410	0.01%
2023/10/12	4.1	42.69	2	42.90	43.10	2.1	21,726	0.01%
2023/10/11	2	42.98	56	42.95	42.55	-54	22,300	-0.24%
2023/10/06	1	45.30	7	45.14	45.00	-6	23,265	-0.03%
2023/10/05	5.1	45.05	6.1	45.21	44.90	-1	24,382	0.00%
2023/10/04	4	44.30	6.1	44.08	44.55	-2.1	24,984	-0.01%
2023/10/03	8.1	44.32	10	44.34	44.10	-1.9	25,836	-0.01%
2023/10/02	4	44.85	2	44.68	44.45	2	26,366	0.01%
2023/09/28	3.1	45.79	2	45.80	45.45	1.1	27,236	0.00%
2023/09/27	4.1	46.22	7	46.12	45.90	-3	30,489	-0.01%
2023/09/26	3	45.92	0	45.75	45.95	3	33,006	0.01%
2023/09/25	26	45.76	3	45.88	45.95	23	37,459	0.06%
2023/09/22	3	45.73	4	45.86	45.80	-1	39,241	0.00%
2023/09/21	3	45.68	3	45.65	45.60	0	39,654	0.00%
2023/09/20	33.1	46.76	7.1	46.87	46.30	26	39,877	0.07%
2023/09/19	0	0.00	20.3	45.80	45.85	-20.3	39,695	-0.05%
2023/09/18	3.1	45.98	3	46.02	45.50	0.1	39,773	0.00%
2023/09/15	51	46.55	58.1	46.16	46.45	-7.1	39,977	-0.02%
2023/09/14	5.1	44.18	10.2	44.42	44.60	-5.1	38,125	-0.01%
2023/09/13	1	43.15	1	43.30	43.30	0	38,034	0.00%
2023/09/12	2	42.95	3	43.05	43.10	-1	38,359	0.00%
2023/09/11	1	43.00	0.1	42.80	42.50	0.9	38,623	0.00%
2023/09/08	5	42.85	2	42.95	42.65	3	38,922	0.01%
2023/09/07	1	42.65	5	42.54	42.50	-4	39,057	-0.01%
2023/09/06	2	43.00	6	42.70	42.60	-4	39,193	-0.01%
2023/09/05	0	0.00	21	43.16	43.30	-21	39,357	-0.05%
2023/09/04	11	42.89	1	42.60	42.90	10	39,782	0.03%
2023/09/01	4.1	42.22	2.4	42.32	42.10	1.8	39,716	0.00%
2023/08/30	3	42.57	0	0.00	42.25	3	39,936	0.01%
2023/08/29	20	42.40	1	42.50	42.50	19	40,016	0.05%
2023/08/28	0	0.00	4	41.95	42.00	-4	40,157	-0.01%
2023/08/25	1	42.20	5	42.26	42.05	-4	40,320	-0.01%
2023/08/24	4.1	42.01	4	42.31	41.95	0.1	40,373	0.00%
2023/08/23	4	43.83	1	43.50	42.95	3	40,250	0.01%
2023/08/22	0.1	43.45	2	43.45	43.30	-1.9	40,211	0.00%
2023/08/21	7	43.11	2	43.20	43.10	5	40,225	0.01%
2023/08/18	11	44.05	16	44.60	43.90	-5	40,110	-0.01%
2023/08/17	6	41.63	8	42.22	42.55	-2	39,468	-0.01%
2023/08/16	9.8	42.18	11	42.46	42.05	-1.2	39,345	0.00%
2023/08/15	3.2	43.60	2	43.70	43.60	1.2	39,023	0.00%
2023/08/14	6	44.03	2.1	44.12	44.05	3.9	38,934	0.01%
2023/08/11	21	45.26	0	0.00	45.30	21	38,727	0.05%
2023/08/10	8	45.44	3.5	45.39	45.50	4.5	38,714	0.01%
2023/08/09	1	46.20	0	0.00	46.00	1	38,759	0.00%
2023/08/08	0.1	46.50	2	46.50	46.40	-1.9	38,698	0.00%
2023/08/07	2	45.98	2	45.70	46.40	0	38,780	0.00%
2023/08/04	2.2	46.85	3	47.00	47.15	-0.8	38,682	0.00%
2023/08/02	21.1	46.66	1	46.45	46.45	20.1	38,518	0.05%
2023/08/01	5.4	46.81	2	46.95	46.80	3.4	38,578	0.01%
2023/07/31	9.6	47.35	14.1	47.51	46.50	-4.6	38,652	-0.01%
2023/07/28	7	47.66	8	47.85	47.75	-1	38,349	0.00%
2023/07/27	4	46.98	1.1	46.94	46.90	2.9	38,170	0.01%
2023/07/26	4	47.00	22	46.06	46.90	-18	38,213	-0.05%
2023/07/25	1.1	45.63	2	46.05	45.60	-0.9	38,023	0.00%
2023/07/24	14.3	46.06	1	46.20	45.75	13.3	38,172	0.03%
2023/07/21	10	47.73	16.1	47.48	47.35	-6.1	38,225	-0.02%
2023/07/20	28.1	47.51	17	47.68	48.40	11.1	37,923	0.03%
2023/07/19	46.3	46.83	38	47.13	46.80	8.3	37,424	0.02%
2023/07/18	14.1	46.34	80	45.83	46.30	-65.9	37,107	-0.18%
2023/07/17	1	45.05	0.1	45.35	45.05	0.9	36,551	0.00%
2023/07/14	13.8	45.13	14	44.86	44.60	-0.2	36,353	0.00%
2023/07/13	86.2	44.71	8	44.44	44.00	78.2	36,109	0.22%
2023/07/12	49.5	46.48	5	46.93	46.25	44.5	35,144	0.13%
2023/07/11	27.8	48.55	5	48.65	48.40	22.8	34,359	0.07%
2023/07/10	16.3	49.52	64.2	49.40	48.85	-47.9	33,858	-0.14%
2023/07/07	18	50.68	13	50.88	50.60	5	33,170	0.02%
2023/07/06	27.8	51.23	17.3	51.15	51.00	10.5	32,733	0.03%
2023/07/05	64	52.00	90.6	51.84	51.70	-26.6	32,089	-0.08%
2023/07/04	28.2	54.07	42.1	54.18	54.20	-13.9	29,285	-0.05%
2023/07/03	125.8	68.08	125.5	68.45	69.30	0.3	26,890	0.00%	大買/大賣/
2023/06/30	43	62.50	42.1	62.14	63.00	0.9	22,631	0.00%
2023/06/29	28.6	60.09	5	60.16	60.10	23.6	20,969	0.11%
2023/06/28	22.1	60.49	0	0.00	60.70	22.1	20,607	0.11%
2023/06/27	7	61.33	0	0.00	61.10	7	20,361	0.03%
2023/06/26	8.6	61.49	4	61.43	61.10	4.6	20,295	0.02%
2023/06/21	37.1	61.80	11	62.10	61.50	26.1	20,189	0.13%
2023/06/20	2	63.40	6	63.50	63.20	-4	19,866	-0.02%
2023/06/19	5.3	63.83	2	64.40	63.50	3.3	19,802	0.02%
2023/06/16	2	64.65	28.5	64.69	64.80	-26.5	19,725	-0.13%
2023/06/15	8.3	63.95	6	64.60	64.10	2.3	19,599	0.01%
2023/06/14	13.1	64.05	8	64.29	64.30	5.1	19,652	0.03%
2023/06/13	7.7	62.92	9.4	63.10	63.20	-1.8	20,100	-0.01%
2023/06/12	2	62.60	0	0.00	63.00	2	21,149	0.01%
2023/06/09	17	62.60	12	62.78	62.90	5	22,330	0.02%
2023/06/08	23.2	62.71	18	62.46	62.60	5.2	23,461	0.02%
2023/06/07	2	61.65	1	61.60	61.70	1	26,858	0.00%
2023/06/06	2	61.50	0.2	61.50	61.70	1.8	27,226	0.01%
2023/06/05	4	61.05	1	61.00	60.90	3	27,587	0.01%
2023/06/02	8	61.43	1	61.50	61.50	7	27,811	0.03%
2023/06/01	7	60.74	1	60.30	61.40	6	28,459	0.02%
2023/05/31	2	60.80	1	61.40	60.80	1	29,434	0.00%
2023/05/30	2	61.85	0	0.00	61.30	2	29,898	0.01%
2023/05/29	1.2	62.10	2	62.05	62.00	-0.8	30,085	0.00%
2023/05/26	1	61.40	1.2	61.27	61.30	-0.2	30,598	0.00%
2023/05/25	1	61.40	0	0.00	61.10	1	31,159	0.00%
2023/05/24	1	62.00	1	61.90	61.90	0	31,696	0.00%
2023/05/23	2.2	61.76	0	0.00	61.70	2.2	32,291	0.01%
2023/05/22	1	61.70	6	61.70	62.10	-5	32,291	-0.02%
2023/05/19	2	61.25	2	61.25	61.30	0	32,218	0.00%
2023/05/18	2.1	61.31	32	61.44	61.30	-29.9	32,251	-0.09%
2023/05/17	1	61.40	39	61.32	61.20	-38	32,327	-0.12%
2023/05/16	3	61.13	14	60.99	60.90	-11	32,444	-0.03%
2023/05/15	7	59.80	11	60.95	61.20	-4	32,668	-0.01%
2023/05/12	12.3	60.30	2	60.30	60.20	10.3	32,769	0.03%
2023/05/11	10	60.54	4	60.20	60.10	6	32,791	0.02%
2023/05/10	1	61.10	23	61.20	61.60	-22	32,647	-0.07%
2023/05/09	25.1	60.76	1.7	60.59	60.30	23.4	32,509	0.07%
2023/05/08	4	60.55	3	60.73	60.50	1	32,727	0.00%
2023/05/05	20	61.01	2	61.10	61.20	18	33,125	0.05%
2023/05/04	20	60.80	7	60.73	60.80	13	33,362	0.04%
2023/05/03	50.3	61.04	5	61.36	60.70	45.3	33,379	0.14%
2023/05/02	22.4	61.60	16	61.44	61.90	6.4	33,340	0.02%
2023/04/28	4	62.98	8	62.96	63.10	-4	33,450	-0.01%
2023/04/27	21.1	61.72	2	61.70	61.70	19.1	33,449	0.06%
2023/04/26	18.3	62.70	2	62.50	62.40	16.3	33,449	0.05%
2023/04/25	1.5	63.84	0	0.00	63.70	1.5	33,282	0.00%
2023/04/24	2.1	64.71	0	0.00	64.70	2.1	33,348	0.01%
2023/04/21	8	65.40	0	0.00	64.90	8	33,497	0.02%
2023/04/20	1.1	66.77	7	66.87	66.40	-5.9	33,407	-0.02%
2023/04/19	4.1	65.92	0.1	66.80	66.00	4	33,575	0.01%
2023/04/18	1.1	67.18	3.2	67.08	66.40	-2.1	33,590	-0.01%
2023/04/17	1	67.70	12.6	67.69	67.70	-11.6	33,504	-0.03%
2023/04/14	5.1	66.63	2.1	66.89	66.80	3	33,500	0.01%
2023/04/13	0	0.00	3	66.30	66.30	-3	33,627	-0.01%
2023/04/12	1	66.50	26.1	66.36	66.40	-25.1	33,872	-0.07%
2023/04/11	4	65.80	0.1	65.90	65.60	3.9	33,885	0.01%
2023/04/10	10	66.20	6	66.03	65.70	4	34,120	0.01%
2023/04/07	22	65.25	7	65.24	65.60	15	34,136	0.04%
2023/04/06	4.1	64.56	2.1	64.39	64.00	2	34,381	0.01%
2023/03/31	2	64.25	7	64.33	64.30	-5	34,969	-0.01%
2023/03/30	3	63.37	0	0.00	63.30	3	37,128	0.01%
2023/03/29	18.1	63.65	60	63.86	63.50	-41.9	38,375	-0.11%
2023/03/28	5	64.12	1.2	64.63	64.00	3.8	39,630	0.01%
2023/03/27	3.4	63.99	14.1	63.87	64.20	-10.7	41,065	-0.03%
2023/03/24	16.6	64.18	8	64.06	64.20	8.6	43,592	0.02%
2023/03/23	22.3	64.40	0	0.00	64.10	22.3	43,772	0.05%
2023/03/22	1	65.40	0	0.00	65.30	1	43,827	0.00%
2023/03/21	4.1	65.35	1	65.90	65.10	3.1	44,274	0.01%
2023/03/20	0	0.00	12	66.28	65.80	-12	44,251	-0.03%
2023/03/17	18	65.29	20	65.20	65.40	-2	44,367	0.00%
2023/03/16	38.4	65.17	15	65.45	64.70	23.4	44,186	0.05%
2023/03/15	29.3	67.69	23	67.00	66.50	6.3	43,768	0.01%
2023/03/14	31.4	67.72	46	67.45	67.50	-14.6	43,133	-0.03%
2023/03/13	27	69.20	35	69.14	69.10	-8	42,354	-0.02%
2023/03/10	99.8	69.18	77.9	69.18	68.70	22	41,250	0.05%
2023/03/09	1	67.00	11	67.04	67.00	-10	38,207	-0.03%
2023/03/08	71.1	66.58	6.1	66.39	66.30	65	38,303	0.17%
2023/03/07	22.2	67.28	15	67.31	67.40	7.2	38,327	0.02%
2023/03/06	48.3	67.48	6.3	67.50	67.50	42	38,351	0.11%
2023/03/03	24.3	66.02	20.3	66.45	67.10	4	38,223	0.01%
2023/03/02	5	65.58	43.1	65.54	65.60	-38.1	37,646	-0.10%
2023/03/01	12	63.50	1	63.60	63.80	11	37,249	0.03%
2023/02/24	20	64.17	23	64.62	64.60	-3	37,154	-0.01%
2023/02/23	15	64.29	14	64.13	64.30	1	36,786	0.00%
2023/02/22	8	63.05	13	63.08	62.60	-5	36,541	-0.01%
2023/02/21	3	62.57	44.1	62.08	62.80	-41.1	36,156	-0.11%
2023/02/20	4	59.95	1.2	60.42	60.50	2.8	36,047	0.01%
2023/02/17	37.2	59.77	1	59.70	59.80	36.2	36,564	0.10%
2023/02/16	1	60.00	3	60.30	60.30	-2	37,101	-0.01%
2023/02/15	16	60.14	4.2	60.15	60.00	11.8	38,017	0.03%
2023/02/14	1	60.50	13.8	59.79	60.70	-12.8	38,376	-0.03%
2023/02/13	22.3	58.90	5	59.26	59.00	17.3	38,820	0.04%
2023/02/10	20	60.81	0	0.00	60.60	20	39,575	0.05%
2023/02/09	4	61.90	0	0.00	61.70	4	39,863	0.01%
2023/02/08	0	0.00	3	61.90	61.80	-3	40,532	-0.01%
2023/02/07	3	61.83	3	61.77	61.70	0	40,938	0.00%
2023/02/06	10	62.14	2.6	62.46	61.70	7.4	41,610	0.02%
2023/02/03	21.3	64.53	20.4	63.87	63.60	0.9	41,807	0.00%
2023/02/02	5	63.52	13	63.22	63.50	-8	41,682	-0.02%
2023/02/01	0	0.00	2	62.65	62.40	-2	41,946	0.00%
2023/01/31	3.1	62.10	3	62.03	62.50	0.1	42,304	0.00%
2023/01/30	19.2	61.58	18	61.46	61.30	1.2	42,519	0.00%
2023/01/17	1	61.90	7	61.84	62.00	-6	42,507	-0.01%
2023/01/16	31.3	61.03	32	60.91	61.10	-0.8	42,923	0.00%
2023/01/13	3	62.10	5	62.34	61.90	-2	42,948	0.00%
2023/01/12	16.1	62.57	2	62.45	62.00	14.1	43,652	0.03%
2023/01/11	3	63.63	2	63.80	63.20	1	43,990	0.00%
2023/01/10	5.1	63.09	1	63.60	62.90	4.1	44,451	0.01%
2023/01/09	3.4	63.37	2	63.55	63.30	1.4	45,826	0.00%
2023/01/06	6	63.57	3	63.43	63.60	3	46,392	0.01%
2023/01/05	5	63.92	3	64.50	63.70	2	46,811	0.00%
2023/01/04	14	63.68	1	63.60	63.50	13	47,306	0.03%
2023/01/03	11	65.03	4	65.00	64.60	7	47,512	0.01%
2022/12/30	9	65.66	8	65.65	65.50	1	47,447	0.00%
2022/12/29	5.1	64.17	19.1	64.33	64.80	-14	47,766	-0.03%
2022/12/28	4.1	64.65	11	64.25	63.90	-7	48,395	-0.01%
2022/12/27	8.1	65.49	5	65.66	65.10	3.1	48,879	0.01%
2022/12/26	23.1	65.71	7	65.74	65.00	16.1	49,611	0.03%
2022/12/23	18.3	67.05	67.1	67.02	67.30	-48.8	49,849	-0.10%
2022/12/22	27	67.92	75.3	67.96	68.00	-48.3	49,962	-0.10%
2022/12/21	7	65.13	14	65.63	65.70	-7	48,536	-0.01%
2022/12/20	4	64.80	7.1	64.77	63.90	-3.1	48,045	-0.01%
2022/12/19	22	65.90	14	66.06	64.30	8	48,056	0.02%
2022/12/16	14	65.06	27	65.27	65.30	-13	47,130	-0.03%
2022/12/15	7	63.01	11	62.77	62.80	-4	45,315	-0.01%
2022/12/14	10	62.01	0	0.00	62.00	10	46,068	0.02%
2022/12/13	6	62.93	5	63.44	63.20	1	46,340	0.00%
2022/12/12	0	0.00	10	61.98	61.80	-10	46,966	-0.02%
2022/12/09	8	62.66	14	61.83	62.80	-6	47,494	-0.01%
2022/12/08	8	60.78	1	61.20	61.00	7	47,928	0.01%
2022/12/07	32	61.20	28.2	61.36	60.90	3.9	48,316	0.01%
2022/12/06	12.3	62.28	18	62.71	61.70	-5.8	48,303	-0.01%
2022/12/05	6.3	64.26	3	64.40	63.80	3.3	48,689	0.01%
2022/12/02	2.2	65.05	0	0.00	64.80	2.2	49,137	0.00%
2022/12/01	29	66.84	4	66.93	65.40	25	49,641	0.05%
2022/11/30	60	65.60	9	65.87	66.10	51	49,206	0.10%
2022/11/29	14	64.19	3.1	65.16	65.10	11	49,503	0.02%
2022/11/28	9.1	63.96	0.2	64.00	63.50	8.9	50,617	0.02%
2022/11/25	14	65.40	7.5	65.49	64.90	6.5	50,539	0.01%
2022/11/24	2	62.60	8.1	63.80	64.60	-6.1	50,633	-0.01%
2022/11/23	0	0.00	7	62.87	62.50	-7	50,427	-0.01%
2022/11/22	6	61.85	0	0.00	61.70	6	50,768	0.01%
2022/11/21	12	62.04	9	61.87	61.40	3	50,760	0.01%
2022/11/18	11.2	64.22	16	63.40	63.00	-4.8	50,662	-0.01%
2022/11/17	1.3	64.86	1.1	64.64	64.80	0.2	50,562	0.00%
2022/11/16	10	65.17	4	64.65	64.60	6	50,600	0.01%
2022/11/15	12	65.99	10	65.30	65.30	2	50,611	0.00%
2022/11/14	8	66.01	10	66.13	66.20	-2	50,242	0.00%
2022/11/11	15	65.54	15	65.72	65.20	0	49,814	0.00%
2022/11/10	2.2	64.76	10.1	64.50	64.30	-7.9	49,247	-0.02%
2022/11/09	4	64.13	43	63.83	64.50	-39	49,377	-0.08%
2022/11/08	68.1	63.78	30.3	64.15	63.40	37.8	49,893	0.08%
2022/11/07	4	62.28	6.2	62.52	62.30	-2.2	49,150	0.00%
2022/11/04	12.1	60.74	12	61.15	61.20	0.1	48,969	0.00%
2022/11/03	4.1	58.14	8	59.49	60.20	-3.9	48,969	-0.01%
2022/11/02	9.1	60.61	13	60.87	59.80	-3.9	49,333	-0.01%
2022/11/01	17	59.45	5	59.26	59.10	12	49,288	0.02%
2022/10/31	4	60.08	1	60.00	60.20	3	49,669	0.01%
2022/10/28	4	61.18	1	60.50	60.60	3	49,591	0.01%
2022/10/27	4	61.85	5	62.42	63.20	-1	49,294	0.00%
2022/10/26	4	60.80	14	60.69	61.90	-10	49,355	-0.02%
2022/10/25	5	61.76	4	61.93	61.50	1	49,192	0.00%
2022/10/24	5	63.24	14.9	63.02	62.10	-9.9	49,952	-0.02%
2022/10/21	6	61.85	13.1	61.28	61.00	-7.1	49,859	-0.01%
2022/10/20	19.1	59.89	18	60.09	61.80	1.1	49,937	0.00%
2022/10/19	7	63.07	17	63.22	63.00	-10	49,334	-0.02%
2022/10/18	9	61.67	39	61.83	61.90	-30	49,242	-0.06%
2022/10/17	35	58.21	48	58.51	60.00	-13	49,301	-0.03%
2022/10/14	11	63.05	17.2	63.23	62.80	-6.2	48,372	-0.01%
2022/10/13	27	61.60	30	60.78	59.30	-3	48,140	-0.01%
2022/10/12	12	62.25	3	61.87	61.60	9	48,515	0.02%
2022/10/11	10.1	63.91	9	64.09	63.70	1.1	48,132	0.00%
2022/10/07	5	65.30	7	65.26	65.10	-2	48,274	0.00%
2022/10/06	9	64.00	16	63.84	65.00	-7	48,762	-0.01%
2022/10/05	15	65.03	36.1	65.31	64.70	-21.1	48,742	-0.04%
2022/10/04	13	64.02	26	64.26	63.80	-13	48,954	-0.03%
2022/10/03	24.2	63.48	48	63.56	63.50	-23.9	48,972	-0.05%
2022/09/30	11	58.67	27.2	59.42	61.50	-16.2	49,276	-0.03%
2022/09/29	39.1	61.62	26	60.38	59.90	13.1	49,257	0.03%
2022/09/28	8.2	61.37	22.5	60.89	60.30	-14.3	49,185	-0.03%
2022/09/27	10	63.25	9.3	63.30	63.80	0.7	49,868	0.00%
2022/09/26	15	64.54	20	64.58	61.60	-5	50,080	-0.01%
2022/09/23	19	67.56	21	67.66	67.40	-2	50,087	0.00%
2022/09/22	38	66.96	9	66.99	66.50	29	50,980	0.06%
2022/09/21	13.1	68.32	10	69.46	68.90	3.1	52,291	0.01%
2022/09/20	27.1	69.59	13	69.48	68.50	14.1	53,657	0.03%
2022/09/19	13	69.55	12.3	69.83	68.00	0.7	54,545	0.00%
2022/09/16	7.5	71.68	5.1	71.93	73.50	2.4	55,737	0.00%
2022/09/15	12	73.13	10	73.03	72.60	2	57,078	0.00%
2022/09/14	3	69.00	12.1	70.10	71.80	-9.1	58,063	-0.02%
2022/09/13	7	71.54	6	71.75	71.10	1	58,936	0.00%
2022/09/12	12	71.18	24.5	70.67	71.00	-12.5	60,447	-0.02%
2022/09/08	18.4	68.00	2	68.30	67.80	16.4	60,618	0.03%
2022/09/07	19.1	68.89	14	69.53	69.60	5.1	60,925	0.01%
2022/09/06	10	71.18	35	71.35	70.60	-25	60,618	-0.04%
2022/09/05	37	70.36	60.3	70.47	70.80	-23.3	60,842	-0.04%
2022/09/02	45.2	73.36	83	73.46	71.10	-37.8	60,915	-0.06%
2022/09/01	20.1	77.11	4	77.50	76.80	16.1	59,901	0.03%
2022/08/31	41	77.19	38.5	77.50	78.90	2.6	60,664	0.00%
2022/08/30	13	79.21	2	79.00	78.90	11	61,022	0.02%
2022/08/29	19.1	78.81	20	78.71	79.60	-0.9	60,912	0.00%
2022/08/26	7	83.76	7	84.23	83.40	0	60,860	0.00%
2022/08/25	9	83.40	7	83.37	83.40	2	60,824	0.00%
2022/08/24	11.1	82.34	0	0.00	82.10	11.1	61,032	0.02%
2022/08/23	7	83.59	3	83.30	83.00	4	61,445	0.01%
2022/08/22	30.3	83.94	5.1	83.74	83.60	25.2	61,908	0.04%
2022/08/19	0.2	87.00	2	86.40	86.40	-1.8	62,006	0.00%
2022/08/18	3	86.67	1	86.40	86.50	2	62,392	0.00%
2022/08/17	17	87.02	0	0.00	86.40	17	62,883	0.03%
2022/08/16	9.1	86.35	6	85.97	86.00	3.1	63,549	0.00%
2022/08/15	16.2	88.17	14	88.19	87.50	2.2	65,024	0.00%
2022/08/12	7.1	91.43	3.3	91.08	91.10	3.8	64,330	0.01%
2022/08/11	23	91.81	18	91.54	91.00	5	64,799	0.01%
2022/08/10	21	92.10	10	92.23	91.10	11	64,739	0.02%
2022/08/09	18	92.17	13	92.25	93.30	5	64,922	0.01%
2022/08/08	32	89.46	41.1	90.38	91.10	-9.1	65,189	-0.01%
2022/08/05	21.2	89.14	38.5	89.97	90.50	-17.3	64,822	-0.03%
2022/08/04	6.3	86.09	7	86.19	87.50	-0.7	64,639	0.00%
2022/08/03	16	87.96	39	87.37	87.00	-23	64,774	-0.04%
2022/08/02	23.9	87.65	17	87.54	87.50	6.9	65,237	0.01%
2022/08/01	6.3	89.30	6	89.67	90.00	0.3	65,706	0.00%
2022/07/29	16	88.44	51	89.47	89.60	-35	66,156	-0.05%
2022/07/28	9.5	87.08	1	88.70	86.50	8.5	66,003	0.01%
2022/07/27	4	87.58	13	87.84	88.20	-9	66,676	-0.01%
2022/07/26	8	86.84	4.1	87.18	86.70	3.9	66,726	0.01%
2022/07/25	14	87.30	1	87.20	86.90	13	67,735	0.02%
2022/07/22	11.4	89.00	25	89.13	89.50	-13.6	67,498	-0.02%
2022/07/21	10	87.98	21.3	88.18	88.30	-11.3	67,386	-0.02%
2022/07/20	9	87.80	7	88.26	86.60	2	67,091	0.00%
2022/07/19	41	87.25	44	87.72	87.80	-3	67,290	0.00%
2022/07/18	4.5	86.20	5	86.54	85.60	-0.5	67,138	0.00%
2022/07/15	15	86.40	9	86.29	86.00	6	67,442	0.01%
2022/07/14	12	86.15	19	86.71	87.50	-7	67,226	-0.01%
2022/07/13	21	85.21	25	85.41	83.90	-4	66,766	-0.01%
2022/07/12	22.2	82.81	9	83.39	82.10	13.2	66,490	0.02%
2022/07/11	37	87.08	62.1	87.71	88.20	-25.1	65,798	-0.04%
2022/07/08	50.5	86.18	47.1	86.31	86.50	3.4	65,521	0.01%
2022/07/07	17.1	81.96	28.7	82.25	83.20	-11.7	64,780	-0.02%
2022/07/06	15	81.51	6	82.57	80.30	9	64,637	0.01%
2022/07/05	74	80.07	242.1	81.62	82.10	-168.1	64,396	-0.26%	大賣/鉅額交易
2022/07/04	53.4	77.92	41.1	78.23	78.20	12.3	63,460	0.02%
2022/07/01	179.2	79.17	16	81.69	77.80	163.2	63,137	0.26%	大買/鉅額交易
2022/06/30	37.2	82.92	29.5	82.69	82.30	7.7	62,173	0.01%
2022/06/29	63.5	87.67	41.5	87.39	85.50	22	61,324	0.04%
2022/06/28	69.7	89.62	92.8	89.35	91.70	-23.1	59,592	-0.04%
2022/06/27	7	85.77	25.2	85.69	86.10	-18.2	57,684	-0.03%
2022/06/24	78.4	99.12	33	98.66	98.30	45.4	56,688	0.08%
2022/06/23	55.6	98.60	39	99.01	96.20	16.6	55,115	0.03%
2022/06/22	36.4	103.95	32	103.73	101.00	4.4	54,660	0.01%
2022/06/21	39.4	109.52	13	110.00	109.50	26.4	53,484	0.05%
2022/06/20	31.3	113.16	6	113.92	111.50	25.3	52,638	0.05%
2022/06/17	11.3	117.60	8.1	117.59	119.50	3.2	51,241	0.01%
2022/06/16	16.3	119.35	10.8	121.65	117.00	5.5	51,178	0.01%
2022/06/15	3	124.33	2.2	122.64	122.00	0.8	51,700	0.00%
2022/06/14	2.3	121.76	10	120.75	123.50	-7.7	54,011	-0.01%
2022/06/13	30.2	121.56	6	122.17	120.50	24.2	58,139	0.04%
2022/06/10	8	125.07	6	125.25	126.00	2	62,125	0.00%
2022/06/09	18	126.50	3	126.83	126.50	15	64,603	0.02%
2022/06/08	11	128.91	25.6	129.65	130.00	-14.6	64,840	-0.02%
2022/06/07	2	127.00	10	127.55	127.00	-8	65,936	-0.01%
2022/06/06	5	127.30	8	127.69	126.50	-3	68,012	0.00%
2022/06/02	1	126.00	5.2	126.69	126.50	-4.2	70,608	-0.01%
2022/06/01	3.5	126.22	14	125.57	126.00	-10.5	74,008	-0.01%
2022/05/31	15	124.53	2	127.25	124.50	13	78,382	0.02%
2022/05/30	13.1	127.39	7	127.14	127.00	6.1	79,315	0.01%
2022/05/27	4.2	127.24	24.5	127.37	128.00	-20.3	79,731	-0.03%
2022/05/26	3.5	126.14	6.3	127.10	125.50	-2.8	80,643	0.00%
2022/05/25	9.2	126.50	19.7	126.63	127.00	-10.5	81,062	-0.01%
2022/05/24	9.3	127.05	16	126.81	125.00	-6.7	81,523	-0.01%
2022/05/23	15.1	124.33	34.2	125.43	127.00	-19.1	81,311	-0.02%
2022/05/20	4.2	117.26	8	117.56	117.50	-3.8	80,820	0.00%
2022/05/19	16.2	113.91	9	113.67	115.00	7.2	81,893	0.01%
2022/05/18	11.1	117.55	2	117.50	117.50	9.1	82,686	0.01%
2022/05/17	21.9	117.61	33.5	117.36	116.50	-11.6	82,835	-0.01%
2022/05/16	37	119.37	8	119.63	119.00	29	82,318	0.04%
2022/05/13	5	123.40	5	123.60	123.50	0	81,633	0.00%
2022/05/12	12.2	122.92	7	121.86	121.00	5.2	82,357	0.01%
2022/05/11	14	125.18	2	126.00	124.00	12	82,420	0.01%
2022/05/10	24	125.96	9	126.06	127.50	15	82,463	0.02%
2022/05/09	16.1	126.88	2	126.50	126.00	14.1	82,564	0.02%
2022/05/06	11	129.09	11	128.91	130.50	0	83,956	0.00%
2022/05/05	6	130.58	30.9	130.69	130.00	-24.9	84,000	-0.03%
2022/05/04	8.1	130.31	34	129.43	130.00	-25.9	83,662	-0.03%
2022/05/03	0	124.00	11.2	125.90	126.50	-11.1	83,182	-0.01%
2022/04/29	8	124.81	27.1	125.57	126.00	-19.1	83,396	-0.02%
2022/04/28	6.1	120.91	0.1	122.00	120.50	6	83,043	0.01%
2022/04/27	27.2	120.24	14	118.75	121.00	13.1	83,084	0.02%
2022/04/26	14	121.50	1.1	121.00	121.00	12.9	83,162	0.02%
2022/04/25	20.3	122.01	5	121.90	121.50	15.3	83,168	0.02%
2022/04/22	38.2	126.44	21	126.26	126.50	17.2	82,614	0.02%
2022/04/21	37	125.61	16	125.47	125.00	21	82,619	0.03%
2022/04/20	4	124.49	4	124.12	123.50	0	82,611	0.00%
2022/04/19	0	0.00	7	123.29	123.00	-7	82,899	-0.01%
2022/04/18	20.1	121.93	12	121.75	121.00	8.1	83,044	0.01%
2022/04/15	8	123.00	8	123.50	124.00	0	83,260	0.00%
2022/04/14	4	123.75	5	124.40	122.00	-1	83,333	0.00%
2022/04/13	10	123.20	11.4	123.50	124.50	-1.4	83,224	0.00%
2022/04/12	17.3	120.79	5.3	120.53	120.00	12	83,001	0.01%
2022/04/11	5	122.70	2	124.00	121.50	3	82,677	0.00%
2022/04/08	1	123.50	14.4	123.14	124.00	-13.4	83,699	-0.02%
2022/04/07	37.6	120.36	8	119.50	119.00	29.6	84,236	0.04%
2022/04/06	9.2	123.73	2	123.50	123.50	7.2	83,973	0.01%
2022/04/01	11	124.68	34.4	125.33	126.50	-23.4	84,317	-0.03%
2022/03/31	6.2	124.01	4.1	124.61	124.50	2.1	83,818	0.00%
2022/03/30	8.7	124.73	14	124.93	124.00	-5.3	83,671	-0.01%
2022/03/29	14	124.11	10	124.70	123.50	4	83,578	0.00%
2022/03/28	20.2	120.69	15	120.27	122.50	5.2	83,389	0.01%
2022/03/25	55.7	123.30	10.1	123.36	122.00	45.6	83,417	0.05%
2022/03/24	17.4	128.65	17	128.56	128.00	0.4	82,453	0.00%
2022/03/23	12.2	130.41	9.1	130.61	130.50	3.1	82,569	0.00%
2022/03/22	14.3	130.74	3	131.00	129.50	11.3	82,630	0.01%
2022/03/21	13	130.46	31	130.76	131.50	-18	83,027	-0.02%
2022/03/18	17.6	129.67	16	130.31	130.00	1.6	83,743	0.00%
2022/03/17	32.6	131.03	49.1	130.36	133.00	-16.5	83,304	-0.02%
2022/03/16	94.3	127.67	90	131.55	127.00	4.3	81,632	0.01%
2022/03/15	168.3	132.78	64	132.49	130.00	104.2	77,870	0.13%	大買/鉅額交易
2022/03/14	31.1	130.97	116.9	130.75	132.50	-85.8	75,063	-0.11%	大賣/
2022/03/11	5	124.50	8.1	125.32	125.50	-3.1	74,144	0.00%
2022/03/10	72.3	127.15	63	125.74	124.00	9.3	74,720	0.01%
2022/03/09	32.1	122.12	54	123.88	125.50	-22	74,426	-0.03%
2022/03/08	207.3	123.58	137	123.66	118.00	70.3	75,309	0.09%	大買/大賣/
2022/03/07	87.3	131.15	62.1	130.02	125.50	25.2	73,027	0.03%
2022/03/04	49.7	130.17	58.6	132.33	133.00	-8.9	70,755	-0.01%
2022/03/03	32.1	124.30	32.5	123.66	125.00	-0.5	67,329	0.00%
2022/03/02	13.4	120.57	6.3	121.00	120.50	7.1	67,365	0.01%
2022/03/01	18	119.42	15.3	119.78	120.50	2.8	67,492	0.00%
2022/02/25	11.3	115.32	13.5	115.94	115.50	-2.2	66,518	0.00%
2022/02/24	32.2	113.96	24.3	113.53	112.50	7.9	66,509	0.01%
2022/02/23	8	116.00	28.5	115.77	116.00	-20.5	66,667	-0.03%
2022/02/22	44.4	114.43	18.5	113.49	113.50	25.9	66,784	0.04%
2022/02/21	42.5	118.54	35.5	119.00	119.50	7	66,056	0.01%
2022/02/18	7.6	116.59	18.1	115.36	116.50	-10.5	65,633	-0.02%
2022/02/17	7.2	112.94	6	114.08	112.00	1.2	65,389	0.00%
2022/02/16	5.3	112.79	13.2	112.85	112.50	-7.9	65,849	-0.01%
2022/02/15	6.1	111.67	5.2	111.10	111.00	0.9	67,216	0.00%
2022/02/14	23.4	113.41	34	112.81	110.50	-10.6	69,698	-0.02%
2022/02/11	19.3	113.69	14	113.29	112.00	5.3	70,922	0.01%
2022/02/10	6.1	112.17	7	112.64	114.00	-0.9	73,391	0.00%
2022/02/09	18.2	113.32	12	113.83	112.00	6.2	75,972	0.01%
2022/02/08	45.1	112.98	34	112.62	112.50	11.1	76,404	0.01%
2022/02/07	8	101.94	44.3	104.85	108.00	-36.3	75,977	-0.05%
2022/01/26	17.1	98.67	22	98.54	98.60	-4.9	77,797	-0.01%
2022/01/25	16.3	96.88	0	0.00	95.10	16.3	78,903	0.02%
2022/01/24	19.1	97.88	20.6	98.59	99.90	-1.5	79,863	0.00%
2022/01/21	31.4	100.53	16.3	100.53	99.00	15.1	81,531	0.02%
2022/01/20	6	104.00	7	104.57	104.00	-1	81,873	0.00%
2022/01/19	7.1	104.85	7	104.64	104.00	0.1	82,182	0.00%
2022/01/18	9	106.06	15	106.80	106.50	-6	82,578	-0.01%
2022/01/17	2.1	105.75	2	105.00	105.50	0.1	84,025	0.00%
2022/01/14	31	105.06	22.2	104.75	107.50	8.8	85,320	0.01%
2022/01/13	16.9	107.12	9	106.67	105.00	7.9	85,258	0.01%
2022/01/12	21.1	111.07	10	109.75	108.00	11.1	85,586	0.01%
2022/01/11	7.1	113.77	14	112.57	112.00	-6.9	86,061	-0.01%
2022/01/10	13.2	111.96	6	110.67	111.50	7.2	88,288	0.01%
2022/01/07	3.1	112.18	12	113.08	113.50	-8.9	88,943	-0.01%
2022/01/06	6	114.75	4.4	115.11	114.50	1.6	90,871	0.00%
2022/01/05	13	115.31	5.1	114.51	115.00	8	92,607	0.01%
2022/01/04	8.1	114.69	9.1	114.18	115.50	-1.1	94,435	0.00%
2022/01/03	15	115.27	46	115.40	114.50	-31	95,492	-0.03%
2021/12/30	20.1	122.20	9.4	121.01	121.00	10.7	96,085	0.01%
2021/12/29	8	125.50	2	125.99	124.50	6	96,956	0.01%
2021/12/28	9	125.39	9.4	125.11	125.00	-0.4	99,686	0.00%
2021/12/27	4	122.50	4	123.50	122.50	0	102,126	0.00%
2021/12/24	5	123.40	3	123.17	122.50	2	104,474	0.00%
2021/12/23	7	124.29	5	122.50	122.50	2	104,848	0.00%
2021/12/22	1	124.50	4	125.00	124.00	-3	105,445	0.00%
2021/12/21	1.1	125.33	5	123.98	125.50	-4	106,154	0.00%
2021/12/20	10.1	122.70	10	122.35	122.00	0.1	106,601	0.00%
2021/12/17	6	125.00	9	124.00	123.50	-3	107,404	0.00%
2021/12/16	17	124.00	28.5	123.51	122.00	-11.5	107,424	-0.01%
2021/12/15	16	121.34	10	121.40	122.50	6	107,772	0.01%
2021/12/14	14.2	122.60	18	123.22	120.00	-3.8	108,598	0.00%
2021/12/13	2	127.75	25	127.36	127.50	-23	107,638	-0.02%
2021/12/10	29	125.02	21	124.83	124.00	8	107,904	0.01%
2021/12/09	14.2	127.30	21	127.60	128.50	-6.8	108,286	-0.01%
2021/12/08	34	129.25	31.1	128.21	127.00	3	108,570	0.00%
2021/12/07	35	126.64	26	127.19	126.50	9	108,326	0.01%
2021/12/06	18	125.42	60.1	125.91	125.50	-42.1	107,348	-0.04%
2021/12/03	55	123.46	29.1	122.52	121.00	26	107,425	0.02%
2021/12/02	57	121.77	100	121.78	122.00	-43	108,920	-0.04%
2021/12/01	7	115.36	13	115.50	115.00	-6	108,146	-0.01%
2021/11/30	4	113.75	21	113.79	115.50	-17	109,446	-0.02%
2021/11/29	17	110.18	6.3	111.10	110.00	10.7	110,108	0.01%
2021/11/26	62	113.09	23.6	110.83	108.50	38.5	111,251	0.03%
2021/11/25	20	114.13	32.5	114.55	114.50	-12.5	111,468	-0.01%
2021/11/24	15	111.77	10	110.65	111.00	5	111,235	0.00%
2021/11/23	11	111.59	10.1	112.45	111.00	1	112,812	0.00%
2021/11/22	4	109.50	8	110.88	110.50	-4	114,198	0.00%
2021/11/19	26.1	109.61	19	107.82	107.50	7.1	114,975	0.01%
2021/11/18	12	108.08	30.1	110.10	109.50	-18.1	117,677	-0.02%
2021/11/17	21.5	108.68	15.1	108.46	107.50	6.4	121,270	0.01%
2021/11/16	9.1	108.08	17	108.94	110.00	-7.9	123,103	-0.01%
2021/11/15	8	107.68	6	105.33	105.00	2	127,419	0.00%
2021/11/12	30	107.77	22	107.66	106.50	8	131,716	0.01%
2021/11/11	71.1	110.64	46	109.82	106.00	25	132,977	0.02%
2021/11/10	37	116.80	25	118.24	115.00	12	135,003	0.01%
2021/11/09	27	116.89	25	117.94	116.00	2	140,209	0.00%
2021/11/08	15	111.87	34	114.12	118.00	-19	142,061	-0.01%
2021/11/05	10	106.00	9	106.67	107.50	1	139,337	0.00%
2021/11/04	24.1	110.56	15.1	107.38	106.00	9.1	138,354	0.01%
2021/11/03	55.5	106.53	55.1	107.40	108.50	0.4	136,510	0.00%
2021/11/02	19.1	100.74	24	101.15	101.50	-4.9	134,128	0.00%
2021/11/01	21	98.68	24	98.57	98.00	-3	132,545	0.00%
2021/10/29	29	95.64	31.7	93.88	96.50	-2.7	131,175	0.00%
2021/10/28	13	92.18	21.8	91.06	90.60	-8.8	129,241	-0.01%
2021/10/27	9	89.10	10.2	89.43	89.30	-1.2	128,450	0.00%
2021/10/26	14.1	90.07	16	90.31	90.40	-2	128,539	0.00%
2021/10/25	7	87.47	50.2	88.30	89.50	-43.2	128,190	-0.03%
2021/10/22	78.2	86.23	49	86.34	85.10	29.2	134,285	0.02%
2021/10/21	10	89.70	14.2	89.69	89.30	-4.2	138,034	0.00%
2021/10/20	11	89.74	28	89.93	88.30	-17	141,419	-0.01%
2021/10/19	24.3	89.22	13.1	89.22	88.00	11.2	147,572	0.01%
2021/10/18	34.5	85.74	31.4	86.73	89.00	3.2	153,817	0.00%
2021/10/15	27	92.46	16	92.38	92.30	11	158,915	0.01%
2021/10/14	36.2	91.42	58.2	91.21	92.40	-22	165,462	-0.01%
2021/10/13	32.3	90.28	60.1	90.57	88.50	-27.8	169,792	-0.02%
2021/10/12	64.7	89.20	16.4	88.46	87.40	48.4	178,274	0.03%
2021/10/08	23	97.35	26	96.69	96.80	-3	182,954	0.00%
2021/10/07	35	97.56	38.5	98.67	98.50	-3.5	193,894	0.00%
2021/10/06	25.3	95.53	38.6	94.93	92.50	-13.3	200,591	-0.01%
2021/10/05	45.3	95.13	54.4	95.25	98.20	-9.1	207,184	0.00%
2021/10/04	55.7	100.10	70	100.75	97.20	-14.3	213,430	-0.01%
2021/10/01	66.5	110.76	19	109.76	108.00	47.5	221,206	0.02%
2021/09/30	7	117.57	10	119.20	119.50	-3	228,637	0.00%
2021/09/29	22	117.27	18	117.44	116.50	4	234,860	0.00%
2021/09/28	25.5	120.12	16	120.06	119.00	9.5	235,128	0.00%
2021/09/27	18	126.92	6	127.00	124.50	12	235,404	0.01%
2021/09/24	11	124.77	28.1	126.25	126.50	-17.1	235,906	-0.01%
2021/09/23	15	122.10	12	122.12	121.50	3	235,844	0.00%
2021/09/22	10	120.10	17.4	120.19	119.50	-7.3	236,684	0.00%
2021/09/17	6	120.58	25.2	122.06	123.00	-19.2	237,068	-0.01%
2021/09/16	14.2	119.78	12	118.33	118.00	2.2	236,470	0.00%
2021/09/15	20.1	116.60	27	118.95	121.50	-7	236,838	0.00%
2021/09/14	37.2	120.08	25	120.18	117.50	12.2	237,316	0.01%
2021/09/13	12	126.29	22	126.16	124.50	-10	237,488	0.00%
2021/09/10	24	122.90	33.1	124.68	125.50	-9.1	246,873	0.00%
2021/09/09	13.2	121.36	14.1	120.29	121.50	-0.9	257,351	0.00%
2021/09/08	61.2	120.30	64.5	120.05	122.00	-3.3	263,381	0.00%
2021/09/07	69.2	119.71	49.2	120.48	120.50	20	272,442	0.01%
2021/09/06	49.3	116.06	23	115.78	113.00	26.3	276,298	0.01%
2021/09/03	54.6	122.43	26	120.92	120.50	28.6	281,059	0.01%
2021/09/02	22	124.82	30.3	125.26	126.00	-8.3	284,216	0.00%
2021/09/01	34.2	127.78	20	127.88	125.00	14.2	287,620	0.00%
2021/08/31	28.1	133.82	30	134.00	133.50	-1.9	289,436	0.00%
2021/08/30	12	138.42	24	137.31	136.00	-12	296,177	0.00%
2021/08/27	41	137.44	33.2	137.19	137.00	7.9	301,757	0.00%
2021/08/26	30.4	137.23	34	139.51	140.00	-3.6	307,355	0.00%
2021/08/25	24.2	135.42	35	136.76	138.50	-10.8	313,162	0.00%
2021/08/24	50	139.21	47.2	137.05	134.50	2.9	317,742	0.00%
2021/08/23	48.3	139.58	71.5	140.68	139.50	-23.2	322,119	-0.01%
2021/08/20	64	129.16	53	128.14	130.50	11	325,644	0.00%
2021/08/19	80.2	134.57	49	131.86	126.50	31.2	335,133	0.01%
2021/08/18	47	127.97	55.5	131.07	136.50	-8.5	341,307	0.00%
2021/08/17	53.2	128.22	59	126.85	124.50	-5.8	345,747	0.00%
2021/08/16	64	132.24	95.4	130.76	126.00	-31.3	353,207	-0.01%
2021/08/13	80	135.15	46.7	136.74	133.00	33.3	356,926	0.01%
2021/08/12	54.5	127.52	47.3	127.20	133.50	7.2	361,288	0.00%
2021/08/11	2	120.75	0	0.00	125.00	2	362,298	0.00%
2021/08/10	7	126.00	3	127.00	130.00	4	366,350	0.00%
2021/08/09	1.2	134.58	4	134.00	132.50	-2.8	375,355	0.00%
2021/08/06	9	131.83	2	131.00	131.00	7	385,819	0.00%
2021/08/05	0	0.00	19	125.53	125.50	-19	394,945	0.00%
2021/08/04	3.3	129.65	2.3	129.52	129.00	1	400,626	0.00%
2021/08/03	0	0.00	5	124.20	126.00	-5	409,286	0.00%
2021/08/02	0	0.00	11	116.18	120.00	-11	416,150	0.00%
2021/07/30	6	132.67	5	130.50	117.00	1	423,521	0.00%
2021/07/29	0	0.00	11.3	128.15	129.50	-11.3	430,617	0.00%
2021/07/28	95.2	116.73	73.2	116.24	118.00	22	438,242	0.01%
2021/07/27	79.3	126.00	56.3	125.70	122.50	23	443,452	0.01%
2021/07/26	69.7	141.55	56.3	140.56	136.00	13.4	443,188	0.00%
2021/07/23	100.8	142.45	108.4	141.63	145.50	-7.6	444,634	0.00%	大賣/
2021/07/22	125.8	142.60	175.1	142.04	140.50	-49.2	444,272	-0.01%	大買/大賣/
2021/07/21	179.3	162.60	121.1	163.73	153.50	58.3	443,347	0.01%	大買/大賣/
2021/07/20	127.8	175.74	69.4	173.19	170.50	58.4	438,485	0.01%	大買/
2021/07/19	108.9	193.10	108.6	191.93	188.00	0.3	437,498	0.00%	大買/大賣/
2021/07/16	184.3	187.85	147.4	187.94	188.00	36.9	431,890	0.01%	大買/大賣/
2021/07/15	72.2	172.07	118.7	173.37	179.00	-46.6	421,928	-0.01%	大賣/
2021/07/14	159.1	168.79	138.2	167.70	163.00	20.9	415,579	0.01%	大買/大賣/
2021/07/13	151.2	188.84	126.5	182.63	176.00	24.7	404,074	0.01%	大買/大賣/
2021/07/12	105.9	201.44	136.3	201.32	195.50	-30.4	395,926	-0.01%	大買/大賣/
2021/07/09	165.7	206.10	114.5	205.68	195.50	51.2	387,845	0.01%	大買/大賣/
2021/07/08	174.3	212.96	172.6	212.74	216.50	1.7	379,248	0.00%	大買/大賣/
2021/07/07	121.4	216.95	60	218.42	210.00	61.3	368,918	0.02%	大買/
2021/07/06	41.1	211.14	81.5	211.79	216.50	-40.4	359,596	-0.01%
2021/07/05	16.6	190.66	40.7	191.40	197.00	-24.1	353,712	-0.01%
2021/07/02	20.2	192.62	22	188.82	191.00	-1.8	356,844	0.00%
2021/07/01	38.4	192.10	16.5	195.34	196.00	22	356,879	0.01%
2021/06/30	9.6	180.19	129.9	180.73	182.50	-120.3	356,519	-0.03%	大賣/鉅額交易
2021/06/29	40.1	169.32	71.6	164.18	166.00	-31.5	356,354	-0.01%
2021/06/28	30.9	160.87	28.3	163.62	166.00	2.6	356,036	0.00%
2021/06/25	23.4	151.59	17.3	151.09	151.00	6.1	355,308	0.00%
2021/06/24	18.3	145.79	30.6	143.60	149.00	-12.3	355,062	0.00%
2021/06/23	53.1	142.12	29	143.97	139.50	24.1	354,532	0.01%
2021/06/22	71.2	160.17	63.9	155.56	154.50	7.3	353,074	0.00%
2021/06/21	173.7	157.88	128.2	158.60	158.50	45.5	352,224	0.01%	大買/大賣/
2021/06/18	167.6	146.84	131.6	147.43	149.50	36	343,265	0.01%	大買/大賣/
2021/06/17	113.2	132.30	292.4	131.04	140.50	-179.2	335,123	-0.05%	大買/大賣/鉅額交易
2021/06/16	202.8	132.73	183.5	133.64	130.00	19.3	333,803	0.01%	大買/大賣/
2021/06/15	108.3	122.09	102	123.86	127.50	6.3	325,696	0.00%	大買/大賣/
2021/06/11	98.1	115.56	119	116.05	116.00	-20.9	322,158	-0.01%	大賣/
2021/06/09	173.4	114.84	153.1	114.03	113.00	20.3	317,997	0.01%	大買/大賣/
2021/06/08	119.1	111.00	128.5	110.94	114.50	-9.4	317,367	0.00%	大買/大賣/
2021/06/07	144.4	110.36	118.1	109.68	107.00	26.3	316,138	0.01%	大買/大賣/
2021/06/04	72	116.27	102.3	116.29	115.50	-30.3	310,473	-0.01%	大賣/
2021/06/03	214.1	114.28	196.2	112.97	112.50	17.9	305,815	0.01%	大買/大賣/
2021/06/02	116.2	114.23	62	114.81	111.00	54.2	300,491	0.02%	大買/
2021/06/01	143.1	104.76	165.7	104.60	112.50	-22.6	294,111	-0.01%	大買/大賣/
2021/05/31	154.2	109.15	137.6	108.41	102.50	16.5	289,013	0.01%	大買/大賣/
2021/05/28	106.7	107.20	103.1	107.32	108.00	3.6	284,171	0.00%	大買/大賣/
2021/05/27	126.3	102.15	279.1	102.09	103.00	-152.8	282,340	-0.05%	大買/大賣/鉅額交易
2021/05/26	304.4	94.81	254.6	93.49	98.80	49.7	273,176	0.02%	大買/大賣/
2021/05/25	164.3	90.55	248.6	89.57	91.00	-84.3	264,602	-0.03%	大買/大賣/
2021/05/24	256.3	95.20	269.5	95.34	93.10	-13.2	258,762	-0.01%	大買/大賣/
2021/05/21	133	88.86	151.6	89.47	91.80	-18.6	254,732	-0.01%	大買/大賣/
2021/05/20	542.5	84.99	417.5	84.85	83.50	125	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	141.4	78.65	135.2	78.81	80.50	6.2	240,679	0.00%	大買/大賣/
2021/05/18	79.1	71.18	95.2	71.43	73.20	-16	240,357	-0.01%
2021/05/17	122.4	68.63	119.9	69.74	66.60	2.5	239,398	0.00%	大買/大賣/
2021/05/14	302.7	78.46	279.2	78.73	74.00	23.4	231,834	0.01%	大買/大賣/
2021/05/13	165	82.01	151.4	82.16	79.20	13.6	223,617	0.01%	大買/大賣/
2021/05/12	95.7	91.76	81	93.34	87.90	14.7	219,837	0.01%
2021/05/11	193.6	100.00	152	99.66	97.60	41.6	217,333	0.02%	大買/大賣/
2021/05/10	150.2	96.04	131	96.45	100.50	19.2	211,021	0.01%	大買/大賣/
2021/05/07	76.4	87.45	87.5	88.09	91.50	-11.1	205,669	-0.01%
2021/05/06	87	87.15	143.1	86.09	84.30	-56.1	199,980	-0.03%	大賣/
2021/05/05	219.3	81.49	225	81.42	87.00	-5.7	194,188	0.00%	大買/大賣/
2021/05/04	422.3	86.99	332	87.01	80.00	90.3	188,143	0.05%	大買/大賣/
2021/05/03	48.3	86.10	79	86.04	87.70	-30.7	178,164	-0.02%
2021/04/29	90	76.02	86.3	75.53	79.80	3.7	176,200	0.00%
2021/04/28	92.3	75.23	92.4	75.00	75.00	-0.1	175,065	0.00%
2021/04/27	56	70.84	35	71.40	72.00	21	173,347	0.01%
2021/04/26	17	65.71	33.1	65.80	66.40	-16.1	173,132	-0.01%
2021/04/23	75.3	59.86	69	59.45	60.40	6.3	171,013	0.00%
2021/04/22	20	64.00	35	58.96	59.60	-15	164,496	-0.01%
2021/04/21	1	62.00	12	62.08	62.70	-11	164,016	-0.01%
2021/04/20	6	55.50	22.7	54.92	57.00	-16.7	164,103	-0.01%
2021/04/19	5	54.39	28	54.55	55.00	-23	164,405	-0.01%
2021/04/16	0	0.00	10	47.44	50.60	-10	164,100	-0.01%
2021/04/15	0	0.00	9	47.50	46.70	-9	164,510	-0.01%
2021/04/14	0	0.00	51	46.12	45.50	-51	164,583	-0.03%
2021/04/13	2	46.78	2.5	47.28	44.80	-0.5	164,633	0.00%
2021/04/12	2	46.10	6	45.98	46.10	-4	164,629	0.00%
2021/04/09	35	42.91	16.3	42.16	42.75	18.7	165,508	0.01%
2021/04/08	94.5	46.36	15.1	46.34	46.20	79.4	166,041	0.05%
2021/04/07	34	45.53	20	45.17	46.35	14	163,315	0.01%
2021/04/06	14.1	41.91	11	42.75	44.15	3.1	167,064	0.00%
2021/04/01	4.3	39.18	15.2	39.24	40.15	-10.9	166,929	-0.01%
2021/03/31	32.1	37.56	41	37.29	37.70	-8.9	168,610	-0.01%
2021/03/30	23	34.89	23	34.89	35.40	0	170,852	0.00%
2021/03/29	17	35.20	27	35.29	35.25	-10	173,799	-0.01%
2021/03/26	29.1	33.76	8	33.81	34.00	21.1	177,613	0.01%
2021/03/25	18	33.28	29	32.55	32.50	-11	180,526	-0.01%
2021/03/24	6	33.31	6	33.01	33.80	0	183,190	0.00%
2021/03/23	67	34.36	45.7	33.77	33.50	21.3	183,605	0.01%
2021/03/22	27.1	35.48	42	35.76	35.85	-14.9	183,839	-0.01%
2021/03/19	89	32.80	101.3	32.69	32.60	-12.3	183,461	-0.01%	大賣/
2021/03/18	42.3	31.66	55	31.76	31.90	-12.7	179,519	-0.01%
2021/03/17	119	31.22	58	30.93	31.30	61	178,101	0.03%	大買/
2021/03/16	62.1	30.50	160.2	30.52	30.05	-98.1	175,723	-0.06%	大賣/
2021/03/15	92	30.43	165.4	30.27	31.30	-73.4	173,929	-0.04%	大賣/
2021/03/12	58	29.38	70.3	29.22	29.15	-12.3	171,598	-0.01%
2021/03/11	57	28.64	32	28.76	28.10	25	167,339	0.01%
2021/03/10	20	27.70	46	28.32	28.00	-26	164,597	-0.02%
2021/03/09	19	27.07	56	27.30	27.60	-37	162,088	-0.02%
2021/03/08	10	26.87	14	26.96	26.80	-4	160,756	0.00%
2021/03/05	32	26.32	35	26.48	26.05	-3	159,337	0.00%
2021/03/04	38.2	27.01	16	26.84	26.60	22.2	158,383	0.01%
2021/03/03	112	27.21	77	27.18	27.60	35	157,418	0.02%	大買/
2021/03/02	73	27.83	30.3	29.05	27.10	42.7	155,628	0.03%
2021/02/26	55	28.34	44	28.50	29.00	11	151,002	0.01%
2021/02/25	112.3	28.65	88.2	28.82	28.50	24.1	148,592	0.02%	大買/
2021/02/24	49	28.77	60	28.69	27.90	-11	146,173	-0.01%
2021/02/23	275.1	28.99	167	28.67	28.25	108.1	142,744	0.08%	大買/大賣/鉅額交易
2021/02/22	19.1	27.99	74	28.11	28.15	-54.9	136,924	-0.04%
2021/02/19	53	25.24	39	25.24	25.60	14	134,800	0.01%
2021/02/18	119.2	24.95	102	25.38	25.55	17.2	132,533	0.01%	大買/大賣/
2021/02/17	57	22.95	112.2	22.79	23.65	-55.2	127,312	-0.04%	大賣/
2021/02/05	34	21.66	24	21.65	21.50	10	124,684	0.01%
2021/02/04	120	21.78	103	21.88	21.95	17	124,262	0.01%	大買/大賣/
2021/02/03	153	21.71	144	21.75	21.60	9	123,587	0.01%	大買/大賣/
2021/02/02	50	20.15	61	20.38	20.95	-11	119,774	-0.01%
2021/02/01	71	19.24	92	19.02	19.05	-21	118,145	-0.02%
2021/01/29	114.1	20.25	42	20.10	19.75	72.1	116,569	0.06%	大買/
2021/01/28	43	20.76	43	20.84	20.70	0	115,488	0.00%
2021/01/27	67	21.05	57	20.89	20.80	10	114,260	0.01%
2021/01/26	52.2	22.55	133	22.20	21.60	-80.8	112,583	-0.07%	大賣/
2021/01/25	165	23.45	150	23.29	23.00	15	110,642	0.01%	大買/大賣/
2021/01/22	354	22.03	416	22.01	22.60	-62	108,188	-0.06%	大買/大賣/
2021/01/21	209	21.01	199	21.10	20.85	10	105,576	0.01%	大買/大賣/
2021/01/20	120	20.76	193.7	20.83	20.20	-73.7	101,734	-0.07%	大買/大賣/
2021/01/19	279.1	23.70	290	24.14	21.85	-10.9	97,764	-0.01%	大買/大賣/
2021/01/18	128	23.23	11.4	22.45	23.80	116.6	93,141	0.13%	大買/鉅額交易
2021/01/15	7	23.44	5	24.00	23.35	2	92,675	0.00%
2021/01/14	50	24.75	20	25.08	25.90	30	92,322	0.03%
2021/01/13	9	24.69	20	24.93	24.00	-11	91,662	-0.01%
2021/01/12	6	25.70	62	25.70	25.70	-56	90,925	-0.06%
2021/01/11	24	28.04	2	28.40	28.55	22	90,036	0.02%
2021/01/08	118	26.39	38.4	26.06	27.30	79.6	89,573	0.09%	大買/
2021/01/07	19	25.95	2.9	25.95	25.95	16.1	88,545	0.02%
2021/01/06	60	30.35	243	29.73	28.80	-183	87,849	-0.21%	大賣/鉅額交易
2021/01/05	28	31.24	62	31.40	32.00	-34	87,095	-0.04%
2021/01/04	89.1	31.13	38.6	32.05	32.15	50.5	86,404	0.06%
2020/12/31	26	28.19	23	28.57	29.25	3	84,864	0.00%
2020/12/30	68	27.26	122	27.77	27.50	-54	83,413	-0.06%	大賣/
2020/12/29	417.2	27.75	487.8	26.92	27.90	-70.7	81,779	-0.09%	大買/大賣/
2020/12/28	34	24.77	12	25.40	25.40	22	76,844	0.03%
2020/12/25	430	23.06	87	23.08	23.10	343	75,571	0.45%	大買/鉅額交易
2020/12/24	45	20.41	77	20.31	21.00	-32	72,724	-0.04%
2020/12/23	79	18.77	81	19.48	20.40	-2	69,285	0.00%
2020/12/22	139.7	19.07	43.7	19.20	18.55	95.9	65,900	0.15%	大買/
2020/12/21	60	17.94	27	18.50	18.95	33	61,267	0.05%
2020/12/18	25	16.61	78	16.95	17.25	-53	57,813	-0.09%
2020/12/17	20	15.70	11	15.65	15.70	9	54,615	0.02%
2020/12/16	14.2	15.74	34	15.63	15.85	-19.8	53,429	-0.04%
2020/12/15	71	15.64	57	15.50	15.55	14	51,443	0.03%
2020/12/14	8	14.10	55	14.78	15.05	-47	47,680	-0.10%
2020/12/11	42	13.83	13	13.99	13.70	29	45,914	0.06%
2020/12/10	28.2	14.40	5	14.45	14.35	23.2	44,395	0.05%
2020/12/09	21	14.25	28	14.28	14.40	-7	43,318	-0.02%
2020/12/08	35	13.84	78	13.70	14.05	-43	41,790	-0.10%
2020/12/07	7	12.96	2	12.80	12.85	5	39,863	0.01%
2020/12/04	2	12.70	3	12.73	12.85	-1	39,614	0.00%
2020/12/03	7	12.77	0	0.00	12.75	7	39,836	0.02%
2020/12/02	3	12.78	6	12.98	12.90	-3	39,983	-0.01%
2020/12/01	26	12.79	7	12.99	13.05	19	39,773	0.05%
2020/11/30	26	13.46	16.3	13.42	13.25	9.7	39,186	0.02%
2020/11/27	11	13.64	10	13.55	13.60	1	38,799	0.00%
2020/11/26	24.3	13.71	8	13.73	13.55	16.3	39,024	0.04%
2020/11/25	57	13.50	38	13.46	13.60	19	37,940	0.05%
2020/11/24	17	13.13	9	13.05	13.05	8	36,503	0.02%
2020/11/23	17	12.94	17	12.95	13.00	0	36,077	0.00%
2020/11/20	3	12.63	31	12.57	12.80	-28	36,061	-0.08%
2020/11/19	15	12.74	1	13.00	12.75	14	35,891	0.04%
2020/11/18	0	0.00	62	12.98	13.00	-62	35,285	-0.18%
2020/11/17	23	12.25	17	12.39	12.50	6	34,088	0.02%
2020/11/16	32	12.50	3	12.72	12.50	29	33,507	0.09%
2020/11/13	43	12.66	3	12.70	12.50	40	32,987	0.12%
2020/11/12	28	12.53	27	12.81	12.35	1	32,192	0.00%
2020/11/11	33.5	13.03	4	13.31	13.55	29.5	31,069	0.09%
2020/11/10	51	13.80	36	13.64	13.60	15	29,680	0.05%
2020/11/09	54	13.36	14	14.02	14.10	40	27,977	0.14%
2020/11/06	22	12.80	11	12.85	12.90	11	26,436	0.04%
2020/11/05	4	12.29	3	12.13	12.25	1	25,773	0.00%
2020/11/04	8	11.71	20	12.20	12.50	-12	25,082	-0.05%
2020/11/03	2	11.73	0	0.00	11.75	2	24,036	0.01%
2020/11/02	6	11.76	17	11.72	11.60	-11	23,624	-0.05%
2020/10/30	19	11.54	7	11.63	11.50	12	23,097	0.05%
2020/10/29	3	11.00	26	11.06	11.60	-23	22,271	-0.10%
2020/10/28	11.1	11.56	0	0.00	11.45	11.1	21,599	0.05%
2020/10/27	19	11.59	0.3	11.70	12.00	18.7	20,898	0.09%
2020/10/26	9	11.91	9	12.08	12.10	0	19,703	0.00%
2020/10/23	0	0.00	19	10.85	11.00	-19	17,875	-0.11%
2020/10/22	0	0.00	3	10.35	10.45	-3	17,349	-0.02%
2020/10/21	3	10.50	5	10.50	10.55	-2	17,269	-0.01%
2020/10/20	0	0.00	7	10.54	10.60	-7	17,162	-0.04%
2020/10/19	15	10.60	0	0.00	10.45	15	16,970	0.09%
2020/10/16	0	0.00	1	10.60	10.40	-1	16,824	-0.01%
2020/10/13	0	0.00	2	10.15	10.25	-2	16,135	-0.01%
2020/10/07	0	0.00	2	10.28	10.20	-2	15,616	-0.01%
2020/10/05	0	0.00	5	10.05	10.15	-5	15,248	-0.03%
2020/09/29	0	0.00	15	9.74	9.61	-15	14,902	-0.10%
2020/09/28	12	9.49	10	9.57	9.45	2	14,780	0.01%
2020/09/25	10	9.52	1	9.32	9.75	9	14,620	0.06%
2020/09/24	15	9.28	0	0.00	9.01	15	14,303	0.10%
2020/09/23	7	9.56	0.5	9.44	9.44	6.5	14,123	0.05%
2020/09/21	5	9.88	0	0.00	9.88	5	13,649	0.04%
2020/09/18	0	0.00	10	9.93	9.88	-10	13,530	-0.07%
2020/09/16	5	9.95	15	9.84	9.81	-10	13,283	-0.08%
2020/09/15	0	0.00	5	10.20	10.20	-5	12,987	-0.04%
2020/09/14	3	9.93	6	10.30	10.10	-3	12,854	-0.02%
2020/09/11	10	10.49	25	10.94	10.20	-15	12,460	-0.12%
2020/09/10	10	11.05	53	11.01	10.95	-43	11,789	-0.36%
2020/09/09	6	11.21	11	11.10	11.30	-5	11,470	-0.04%
2020/09/08	15	11.43	23	11.51	11.25	-8	11,174	-0.07%
2020/09/07	34	11.78	0	0.00	11.95	34	10,524	0.32%
2020/09/04	41	11.30	1	11.30	11.50	40	9,850	0.41%
2020/09/03	0	0.00	2	11.20	11.05	-2	9,363	-0.02%
2020/09/02	0	0.00	17	10.46	11.00	-17	8,900	-0.19%
2020/09/01	10	10.47	31	10.55	10.60	-21	8,377	-0.25%
2020/08/31	0	0.00	9	9.86	10.10	-9	7,563	-0.12%
2020/08/28	6	9.36	5.9	9.33	9.21	0.1	7,152	0.00%
2020/08/27	19	9.36	4	9.36	9.36	15	6,942	0.22%
2020/08/26	45	9.41	110	9.59	9.61	-65	6,374	-1.02%	大賣/
2020/08/25	15	8.50	0	0.00	8.74	15	5,435	0.28%
2020/08/20	18	8.05	22	7.66	7.67	-4	4,796	-0.08%
2020/08/19	2	8.38	1	8.60	8.24	1	4,517	0.02%
2020/08/18	1	8.52	0	0.00	8.43	1	4,353	0.02%
2020/08/17	0	0.00	30	8.70	8.62	-30	4,208	-0.71%
2020/08/14	53	8.12	62	8.52	8.59	-9	3,969	-0.23%
2020/08/13	0	0.00	1	7.57	7.89	-1	3,491	-0.03%
2020/08/12	2	7.60	2	7.41	7.69	0	3,270	0.00%
2020/08/11	0	0.00	30	7.55	7.81	-30	2,909	-1.03%
2020/08/10	20	6.61	0	0.00	7.10	20	2,437	0.82%
2020/08/06	1	6.37	0	0.00	6.38	1	2,167	0.05%
2020/07/30	10	6.25	0	0.00	6.24	10	2,181	0.46%
2020/07/28	0	0.00	1	6.10	6.06	-1	2,287	-0.04%
2020/07/23	10	6.39	0	0.00	6.37	10	2,817	0.35%
2020/07/21	0	0.00	8	6.35	6.34	-8	2,904	-0.28%
2020/07/17	0	0.00	1	6.30	6.31	-1	2,923	-0.03%
2020/07/15	0	0.00	5	6.40	6.35	-5	2,972	-0.17%
2020/07/07	0	0.00	10	6.58	6.53	-10	3,110	-0.32%
2020/06/12	0	0.00	10	6.40	6.42	-10	3,323	-0.30%
2020/06/11	12	6.63	0	0.00	6.54	12	3,348	0.36%
2020/06/09	5	6.85	0	0.00	6.89	5	3,411	0.15%
2020/06/08	6	6.81	0	0.00	6.85	6	3,438	0.17%
2020/06/05	1	6.84	0	0.00	6.85	1	3,400	0.03%
2020/06/02	0	0.00	1	6.58	6.58	-1	3,318	-0.03%
2020/06/01	0	0.00	3	6.60	6.59	-3	3,311	-0.09%
2020/05/21	1	6.77	5	6.80	6.83	-4	3,236	-0.12%
2020/05/12	5	6.32	0	0.00	6.31	5	3,173	0.16%
2020/05/11	0	0.00	5	6.48	6.45	-5	3,139	-0.16%
2020/04/29	0	0.00	30	6.74	6.79	-30	2,847	-1.05%
2020/04/28	10	5.91	0	0.00	6.25	10	2,604	0.38%
2020/04/27	0	0.00	5	5.67	5.69	-5	2,507	-0.20%
2020/04/23	3	5.39	0	0.00	5.39	3	2,451	0.12%
2020/04/16	5	5.42	5	5.40	5.41	0	2,311	0.00%
2020/04/15	0	0.00	5	5.54	5.47	-5	2,279	-0.22%
2020/04/13	5	5.35	0	0.00	5.36	5	2,122	0.24%
2020/04/10	0	0.00	5	5.48	5.50	-5	2,095	-0.24%
2020/04/09	5	5.38	12	5.43	5.45	-7	2,081	-0.34%
2020/04/08	12	5.20	0	0.00	5.24	12	2,024	0.59%
2020/03/26	1	5.21	15	5.21	5.25	-14	1,915	-0.73%
2020/03/25	0	0.00	5	5.17	5.15	-5	1,919	-0.26%
2020/03/20	0	0.00	10	5.07	5.02	-10	1,848	-0.54%
2020/03/19	25	4.90	69	4.91	4.73	-44	1,814	-2.42%
2020/03/17	1	5.00	0	0.00	4.95	1	1,673	0.06%
2020/03/16	1	5.43	0	0.00	5.20	1	1,616	0.06%
2020/03/13	3	5.59	0	0.00	5.68	3	1,559	0.19%
2020/03/12	6	6.31	2	6.25	6.19	4	1,480	0.27%
2020/03/10	1	6.61	0	0.00	6.63	1	1,424	0.07%
2020/03/05	2	6.92	0	0.00	6.90	2	1,435	0.14%
2020/03/03	5	6.78	0	0.00	6.78	5	1,473	0.34%
2020/02/19	5	7.19	2	7.21	7.21	3	1,463	0.20%
2020/02/18	0	0.00	5.8	6.94	6.99	-5.8	1,442	-0.40%
2020/02/11	3	6.48	0	0.00	6.47	3	1,415	0.21%
2020/02/07	7	6.60	7	6.60	6.58	0	1,400	0.00%
2020/01/30	6	6.83	3	6.84	6.67	3	1,298	0.23%
2020/01/15	0	0.00	1	7.23	7.25	-1	1,203	-0.08%
2020/01/02	3	7.29	0	0.00	7.28	3	1,282	0.23%
2019/12/25	5	7.22	2	7.24	7.24	3	1,294	0.23%
2019/12/20	5	7.23	0	0.00	7.23	5	1,330	0.38%
2019/12/09	10	7.30	0	0.00	7.27	10	1,335	0.75%
2019/12/06	10	7.35	0	0.00	7.29	10	1,330	0.75%
2019/12/03	0	0.00	5	7.50	7.50	-5	1,315	-0.38%
2019/11/18	3	6.98	0	0.00	7.07	3	1,194	0.25%
2019/11/15	2	7.26	0	0.00	7.22	2	1,151	0.17%
2019/11/14	5	7.30	5	7.37	7.33	0	1,134	0.00%
2019/11/11	5	7.51	0	0.00	7.51	5	1,196	0.42%
2019/11/08	0	0.00	20	7.55	7.54	-20	1,223	-1.64%
2019/11/04	3	7.60	0	0.00	7.59	3	1,248	0.24%
2019/10/30	10	7.60	0	0.00	7.60	10	1,300	0.77%
2019/10/22	2	7.75	0	0.00	7.75	2	1,456	0.14%
2019/10/16	5	7.63	0	0.00	7.61	5	1,918	0.26%
2019/10/09	4	7.51	0	0.00	7.48	4	2,077	0.19%
2019/10/08	1	7.62	0	0.00	7.55	1	2,078	0.05%
2019/10/03	2	7.66	5	7.68	7.65	-3	2,144	-0.14%
2019/10/02	3	7.78	0	0.00	7.77	3	2,158	0.14%
2019/10/01	5	7.85	0	0.00	7.82	5	2,235	0.22%
2019/09/27	4	7.82	0	0.00	7.80	4	2,346	0.17%
2019/09/25	1	7.88	0	0.00	7.87	1	2,339	0.04%
2019/09/17	2	7.92	0	0.00	7.88	2	2,358	0.08%
2019/09/11	2	7.97	0	0.00	7.96	2	2,389	0.08%
2019/09/04	2	7.98	0	0.00	8.05	2	2,436	0.08%
2019/08/28	0	0.00	5	7.87	7.89	-5	2,434	-0.21%
2019/08/27	1	7.88	0	0.00	7.86	1	2,442	0.04%
2019/08/26	1	7.88	0	0.00	7.88	1	2,448	0.04%
2019/08/21	5	7.90	0	0.00	8.00	5	2,453	0.20%
2019/08/20	25	7.99	0	0.00	7.97	25	2,434	1.03%
2019/08/19	5	8.00	0	0.00	8.04	5	2,408	0.21%
2019/08/16	2	7.92	0	0.00	8.10	2	2,397	0.08%
2019/08/15	7	7.88	0	0.00	7.90	7	2,386	0.29%
2019/08/14	3	8.15	0	0.00	8.05	3	2,376	0.13%
2019/08/13	9	8.25	0	0.00	8.17	9	2,333	0.39%
2019/08/05	10	8.38	0	0.00	8.35	10	2,419	0.41%
2019/07/23	0	0.00	8	8.99	8.98	-8	2,286	-0.35%
2019/07/22	2	9.12	0	0.00	9.16	2	2,207	0.09%
2019/07/18	2	8.93	0	0.00	9.01	2	1,940	0.10%
2019/07/17	0	0.00	1	8.80	9.00	-1	1,826	-0.05%
2019/07/16	2	8.78	0	0.00	8.89	2	1,783	0.11%
2019/07/12	2	8.69	4	8.69	8.70	-2	1,705	-0.12%
2019/07/08	2	8.50	0	0.00	8.45	2	1,714	0.12%
2019/07/05	2	8.57	3	8.53	8.51	-1	1,706	-0.06%
2019/07/04	0	0.00	0.5	8.49	8.54	-0.5	1,629	-0.03%
2019/06/27	20	8.16	0	0.00	8.14	20	1,542	1.30%
2019/06/06	2	7.96	0	0.00	7.97	2	1,620	0.12%
2019/06/05	2	7.99	294	8.00	8.00	-292	1,617	-18.05%	大賣/鉅額交易
2019/05/30	3	7.99	0	0.00	8.01	3	1,641	0.18%
2019/05/27	3	8.03	0	0.00	8.01	3	1,755	0.17%
2019/05/23	0	0.00	1.7	8.06	8.06	-1.7	1,881	-0.09%
2019/05/17	12	8.01	0	0.00	7.96	12	1,875	0.64%
2019/05/14	1	8.28	0	0.00	8.30	1	1,757	0.06%
2019/04/26	1	8.80	0	0.00	8.79	1	1,723	0.06%
2019/04/25	1	8.86	1	8.85	8.84	0	1,722	0.00%
2019/04/23	0	0.00	5	8.93	8.90	-5	1,724	-0.29%
2019/04/22	10	9.02	0	0.00	8.93	10	1,732	0.58%
2019/04/18	0	0.00	4	8.89	8.81	-4	1,685	-0.24%
2019/04/17	2	8.82	1	8.82	8.90	1	1,683	0.06%
2019/04/09	1	8.67	0	0.00	8.68	1	1,618	0.06%
2019/04/01	20	8.66	0	0.00	8.60	20	1,651	1.21%
2019/03/27	4	8.58	0	0.00	8.58	4	1,704	0.23%
2019/02/11	1	8.70	0	0.00	8.81	1	2,383	0.04%
2019/01/18	1	8.78	0	0.00	8.81	1	2,606	0.04%
2019/01/14	3	8.79	0	0.00	8.68	3	2,796	0.11%
2018/12/26	4	8.69	0	0.00	8.66	4	3,187	0.13%
2018/12/25	2	8.75	0	0.00	8.72	2	3,179	0.06%
2018/12/21	1	9.01	0	0.00	9.11	1	3,167	0.03%
2018/12/20	0	0.00	1	9.16	9.12	-1	3,201	-0.03%
2018/12/17	1	9.23	0	0.00	9.41	1	3,083	0.03%
2018/10/31	0	0.00	1	8.53	8.54	-1	2,594	-0.04%
2018/10/25	2	8.41	1	8.43	8.38	1	2,524	0.04%
2018/10/22	13	8.91	1	8.89	8.90	12	2,451	0.49%
2018/10/19	2	8.89	1	8.91	8.72	1	2,364	0.04%
2018/10/18	1	8.37	0	0.00	8.37	1	2,252	0.04%
2018/10/12	1	7.32	0	0.00	7.43	1	2,212	0.05%
2018/10/11	1	7.63	5	7.65	7.58	-4	2,146	-0.19%
2018/10/04	0	0.00	2	8.55	8.51	-2	2,074	-0.10%
2018/09/20	0	0.00	1	8.73	8.69	-1	2,160	-0.05%
2018/09/07	0.3	8.55	0	0.00	8.60	0.3	2,537	0.01%
2018/09/06	0.7	8.55	0	0.00	8.56	0.7	2,577	0.03%
2018/08/28	5	8.85	0	0.00	8.88	5	3,159	0.16%
2018/08/23	0	0.00	2	8.98	8.96	-2	3,417	-0.06%
2018/08/15	2	8.51	0	0.00	8.50	2	3,623	0.06%
2018/08/13	7	8.72	0	0.00	8.62	7	3,732	0.19%
2018/08/08	10	9.34	0	0.00	9.31	10	3,858	0.26%
2018/07/31	0	0.00	0.1	9.14	9.18	-0.1	4,209	0.00%
2018/07/17	0	0.00	1	9.01	9.01	-1	4,532	-0.02%
2018/07/11	0	0.00	10	8.93	8.97	-10	4,554	-0.22%
2018/07/09	0	0.00	2	8.78	8.78	-2	4,625	-0.04%
2018/07/06	10	8.80	0	0.00	8.73	10	4,603	0.22%
2018/07/02	0	0.00	20	9.11	9.10	-20	4,596	-0.44%
2018/06/28	12	8.81	20	8.85	8.80	-8	4,563	-0.18%
2018/06/27	8	9.01	0	0.00	8.98	8	4,560	0.18%
2018/06/26	3	9.10	0	0.00	9.22	3	4,471	0.07%
2018/06/22	2	9.49	0	0.00	9.47	2	4,403	0.05%
2018/06/15	5	9.85	0	0.00	9.76	5	4,407	0.11%
2018/06/13	5	9.95	7	9.92	9.79	-2	4,379	-0.05%
2018/06/12	10	9.65	16	9.79	9.88	-6	4,309	-0.14%
2018/06/08	21	9.60	0	0.00	9.60	21	4,190	0.50%
2018/06/06	3	9.43	1	9.45	9.45	2	4,193	0.05%
2018/05/30	2	9.34	0	0.00	9.42	2	4,056	0.05%
2018/05/29	3	9.57	0	0.00	9.48	3	4,162	0.07%
2018/05/28	2	9.42	0	0.00	9.75	2	4,399	0.05%
2018/05/21	2	9.21	0	0.00	9.19	2	4,567	0.04%
2018/05/18	2	9.15	0	0.00	9.17	2	4,578	0.04%
2018/05/17	6	9.41	0	0.00	9.29	6	4,805	0.12%
2018/05/16	9	9.46	0	0.00	9.50	9	4,906	0.18%
2018/05/14	2	9.60	0	0.00	9.61	2	5,161	0.04%
2018/04/27	1	10.00	5	10.10	10.05	-4	4,992	-0.08%
2018/04/26	5	10.10	0	0.00	10.05	5	5,030	0.10%
2018/04/02	0	0.00	5	10.45	10.40	-5	7,301	-0.07%
2018/03/27	5	10.50	0	0.00	10.45	5	7,597	0.07%
2018/03/22	0	0.00	6	10.70	10.70	-6	7,646	-0.08%
2018/03/21	0	0.00	10	10.85	10.80	-10	7,638	-0.13%
2018/03/19	6	10.95	0	0.00	10.95	6	7,698	0.08%
2018/03/06	10	10.80	0	0.00	10.70	10	8,362	0.12%
2018/03/01	0	0.00	5	11.30	11.30	-5	8,897	-0.06%
2018/02/27	1	10.40	4	10.35	10.40	-3	8,617	-0.03%
2018/02/12	5	9.79	0.5	9.83	9.82	4.5	8,456	0.05%
2018/02/09	2	9.80	4	9.60	9.80	-2	8,411	-0.02%
2018/02/08	7	10.25	5	10.20	10.20	2	8,147	0.02%
2018/02/06	5	10.75	0	0.00	10.60	5	7,923	0.06%
2018/01/30	5	11.55	0	0.00	11.60	5	7,993	0.06%
2018/01/29	1	11.65	20	11.70	11.70	-19	8,041	-0.24%
2018/01/26	0	0.00	2	11.80	11.70	-2	8,103	-0.02%
2018/01/24	20	11.95	0	0.00	11.90	20	8,221	0.24%
2018/01/23	5	11.65	0	0.00	11.60	5	8,132	0.06%
2018/01/05	1	12.35	0	0.00	12.30	1	8,333	0.01%
2018/01/02	0	0.00	9	12.12	12.40	-9	8,047	-0.11%