陽明 (2609)-華南永昌-麻豆券商分點個股進出

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
72.0
漲跌
▲0.6
漲幅
+0.84%
成交量
25,220張
產業
上市航運類股
3471人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/22	1.6	72.31	12.1	71.99	72.00	-10.5	66,285	-0.02%
2024/05/21	4	70.98	20	70.94	71.40	-16	67,030	-0.02%
2024/05/20	4.1	71.23	31	72.03	72.50	-27	67,811	-0.04%
2024/05/17	28.1	71.64	77	72.00	71.00	-48.9	67,821	-0.07%
2024/05/16	305.5	74.34	349.2	73.64	74.10	-43.7	67,308	-0.06%	大買/大賣/
2024/05/15	220.8	70.68	212.4	70.81	71.40	8.5	62,532	0.01%	大買/大賣/
2024/05/14	307.4	70.83	304.2	71.53	71.30	3.2	59,266	0.01%	大買/大賣/
2024/05/13	34.2	66.09	373.6	66.49	66.60	-339.4	51,583	-0.66%	大賣/鉅額交易
2024/05/10	148.2	59.78	261.4	59.58	60.60	-113.2	47,517	-0.24%	大買/大賣/鉅額交易
2024/05/09	129.8	54.74	200.5	55.06	55.10	-70.6	41,522	-0.17%	大買/大賣/
2024/05/08	26.1	52.93	49	53.09	52.20	-22.9	38,724	-0.06%
2024/05/07	25	52.32	36.3	52.33	52.50	-11.3	37,648	-0.03%
2024/05/06	15	49.84	15	50.80	50.60	0	36,577	0.00%
2024/05/03	27	50.63	18.1	50.96	50.40	8.9	36,422	0.02%
2024/05/02	72.2	51.66	19.5	51.61	51.30	52.7	35,869	0.15%
2024/04/30	97.6	52.08	13.4	52.26	52.20	84.2	34,907	0.24%
2024/04/29	77.5	53.67	243.1	54.61	52.90	-165.6	34,260	-0.48%	大賣/鉅額交易
2024/04/26	9.1	50.43	321.3	50.92	51.80	-312.2	31,859	-0.98%	大賣/鉅額交易
2024/04/25	1	46.75	45	46.64	47.10	-44	28,881	-0.15%
2024/04/24	3	46.32	30.1	46.70	46.70	-27.1	29,490	-0.09%
2024/04/23	0	0.00	13	45.43	45.85	-13	30,084	-0.04%
2024/04/22	27	46.33	25.1	46.77	45.60	2	31,047	0.01%
2024/04/19	18	45.78	25.8	45.51	45.15	-7.8	31,099	-0.03%
2024/04/18	2	43.73	102.2	43.75	43.80	-100.2	31,794	-0.32%	大賣/
2024/04/17	8	44.01	4.7	43.92	43.95	3.4	32,544	0.01%
2024/04/16	2.1	43.95	17	44.22	43.80	-14.9	35,643	-0.04%
2024/04/15	2	44.65	100.5	44.85	45.20	-98.5	38,172	-0.26%
2024/04/12	5	45.25	6	44.98	45.20	-1	39,648	0.00%
2024/04/11	1	44.95	4.2	45.15	45.00	-3.2	42,860	-0.01%
2024/04/10	1.1	44.65	6	44.73	44.40	-4.9	47,471	-0.01%
2024/04/09	23.2	45.50	3	45.35	44.95	20.2	49,252	0.04%
2024/04/08	3.1	43.88	6.3	43.79	45.10	-3.2	51,653	-0.01%
2024/04/03	5	43.94	4	43.88	43.80	1	51,965	0.00%
2024/04/02	2	44.38	1	44.10	44.45	1	52,810	0.00%
2024/04/01	5.2	44.31	0	0.00	44.30	5.2	54,419	0.01%
2024/03/29	7	44.48	8	44.40	44.40	-1	57,040	0.00%
2024/03/28	4.3	44.20	7.2	44.12	44.10	-2.9	61,145	0.00%
2024/03/27	5.8	44.27	7	44.21	44.15	-1.2	66,969	0.00%
2024/03/26	11.7	44.47	3	44.78	44.15	8.7	72,282	0.01%
2024/03/25	14	45.54	4	45.51	45.60	10	74,413	0.01%
2024/03/22	6	45.18	0	0.00	45.15	6	78,776	0.01%
2024/03/21	7	45.64	10.1	46.01	45.45	-3.1	82,392	0.00%
2024/03/20	1.1	44.97	6	45.28	44.95	-4.9	82,759	-0.01%
2024/03/19	13.2	45.38	3	45.45	45.30	10.2	82,606	0.01%
2024/03/18	18.7	45.11	3.1	45.25	45.15	15.7	82,626	0.02%
2024/03/15	131.8	45.68	25	46.27	46.50	106.8	82,622	0.13%	大買/鉅額交易
2024/03/14	16	48.01	36	47.86	47.75	-20	81,884	-0.02%
2024/03/13	2.1	48.89	46	48.94	48.70	-43.9	81,628	-0.05%
2024/03/12	22.1	48.69	22	48.92	48.95	0.1	81,399	0.00%
2024/03/11	4.2	48.59	2	48.33	48.60	2.2	81,293	0.00%
2024/03/08	48	48.00	48.3	47.98	47.55	-0.2	81,533	0.00%
2024/03/07	8.1	48.09	12.1	48.34	48.00	-4	81,653	0.00%
2024/03/06	22	48.35	14.2	48.10	48.00	7.8	81,835	0.01%
2024/03/05	23.1	49.00	22.1	48.71	48.60	1	81,797	0.00%
2024/03/04	28.5	48.35	15.2	48.20	48.90	13.3	81,501	0.02%
2024/03/01	28.4	49.12	18	49.11	49.15	10.4	81,079	0.01%
2024/02/29	13	49.63	35.6	49.58	49.85	-22.6	80,766	-0.03%
2024/02/27	18.3	48.76	16.3	48.92	48.55	2	80,194	0.00%
2024/02/26	20.7	48.90	2	48.70	48.70	18.7	79,816	0.02%
2024/02/23	46.2	49.44	27.1	49.24	49.10	19.1	79,548	0.02%
2024/02/22	299.5	49.95	350.5	49.81	49.95	-51	79,046	-0.06%	大買/大賣/
2024/02/21	82.1	48.81	33.1	48.84	48.35	49	77,991	0.06%
2024/02/20	18.2	47.88	10.4	47.83	48.15	7.8	76,991	0.01%
2024/02/19	23	46.78	17	46.77	46.90	6	76,623	0.01%
2024/02/16	52.3	47.04	10.1	47.10	46.90	42.2	76,622	0.06%
2024/02/15	129.3	45.90	26	46.13	46.65	103.3	76,927	0.13%	大買/鉅額交易
2024/02/05	25.1	47.54	16	47.73	47.30	9.1	76,416	0.01%
2024/02/02	31.2	47.92	7	47.93	47.75	24.2	76,221	0.03%
2024/02/01	12	48.97	5.2	48.78	49.15	6.8	75,807	0.01%
2024/01/31	70	48.18	26	47.84	47.85	44	75,447	0.06%
2024/01/30	49.1	48.57	9	48.46	48.50	40.1	75,144	0.05%
2024/01/29	18	48.75	1	48.95	48.80	17	75,025	0.02%
2024/01/26	28	48.86	6	48.96	48.90	22	74,848	0.03%
2024/01/25	36.2	49.34	43	49.28	49.25	-6.9	74,575	-0.01%
2024/01/24	152.5	50.10	116.2	50.38	49.80	36.3	74,259	0.05%	大買/大賣/
2024/01/23	18.1	50.24	7	50.63	49.45	11.1	73,968	0.02%
2024/01/22	143.3	49.04	17	49.07	49.80	126.3	73,435	0.17%	大買/鉅額交易
2024/01/19	44.1	50.58	13	50.68	50.90	31.1	72,698	0.04%
2024/01/18	46	50.82	23.2	50.62	51.30	22.9	72,119	0.03%
2024/01/17	29.1	50.56	110.1	49.70	49.75	-81.1	71,254	-0.11%	大賣/
2024/01/16	114	51.19	176	50.94	51.10	-62	70,167	-0.09%	大買/大賣/
2024/01/15	36.1	52.58	77.1	52.54	52.20	-41.1	69,052	-0.06%
2024/01/12	35	51.19	60.5	51.31	51.80	-25.5	68,101	-0.04%
2024/01/11	20	49.58	9	49.34	49.30	11	66,573	0.02%
2024/01/10	203.7	49.10	49	49.22	48.80	154.7	65,947	0.23%	大買/鉅額交易
2024/01/09	125	51.95	54	51.82	51.70	71	62,747	0.11%	大買/
2024/01/08	26.1	57.08	13.2	57.23	56.50	12.9	59,929	0.02%
2024/01/05	188.5	57.81	205.4	57.58	58.00	-16.9	58,241	-0.03%	大買/大賣/
2024/01/04	69.2	56.78	181.4	56.68	57.30	-112.2	54,924	-0.20%	大賣/鉅額交易
2024/01/03	94	54.20	83.5	53.96	54.00	10.5	50,539	0.02%
2024/01/02	181.3	53.72	123.4	53.94	53.00	57.9	48,572	0.12%	大買/大賣/
2023/12/29	29.2	51.60	16	51.46	51.30	13.2	46,003	0.03%
2023/12/28	94.4	52.13	82.4	52.05	51.90	12	45,551	0.03%
2023/12/27	65	53.25	105	53.40	52.60	-40	44,588	-0.09%	大賣/
2023/12/26	107	52.67	129.1	52.52	52.00	-22.1	43,061	-0.05%	大買/大賣/
2023/12/25	231.6	53.05	85.1	52.89	51.80	146.5	40,417	0.36%	大買/鉅額交易
2023/12/22	161.6	56.98	180.7	57.06	57.50	-19.1	36,363	-0.05%	大買/大賣/
2023/12/21	141.5	52.17	299.6	53.73	55.40	-158.1	30,431	-0.52%	大買/大賣/鉅額交易
2023/12/20	246.9	50.02	180.6	49.49	50.40	66.4	25,050	0.26%	大買/大賣/
2023/12/19	223.3	49.40	116.5	49.51	49.30	106.7	22,532	0.47%	大買/大賣/鉅額交易
2023/12/18	57.7	46.63	74.4	47.48	47.85	-16.7	18,279	-0.09%
2023/12/15	24.1	44.18	28.4	44.16	44.25	-4.3	14,910	-0.03%
2023/12/14	3.2	42.77	8	43.01	42.75	-4.9	14,410	-0.03%
2023/12/13	14.1	43.42	36	43.30	43.20	-21.9	14,666	-0.15%
2023/12/12	36	44.17	40	44.17	44.00	-4	16,436	-0.02%
2023/12/11	56.1	44.15	2	44.33	44.00	54.1	16,360	0.33%
2023/12/08	25	43.92	5	43.74	44.00	20	16,264	0.12%
2023/12/07	21.1	44.05	8	43.94	43.70	13.1	16,227	0.08%
2023/12/06	0.1	44.75	9	44.30	44.65	-8.9	16,207	-0.05%
2023/12/05	23.1	44.79	28	44.88	44.85	-4.9	16,069	-0.03%
2023/12/04	42.2	44.98	38.8	44.78	45.15	3.4	15,536	0.02%
2023/12/01	2	43.13	47.3	42.84	43.30	-45.3	14,717	-0.31%
2023/11/30	4	42.23	0.2	42.50	42.00	3.8	14,382	0.03%
2023/11/29	5.6	42.37	14.8	42.30	42.55	-9.1	14,303	-0.06%
2023/11/28	7	42.59	26.1	42.50	42.65	-19.1	14,280	-0.13%
2023/11/27	7.1	41.88	3	42.00	42.00	4.1	14,187	0.03%
2023/11/24	2.3	41.51	2	41.65	41.75	0.3	14,230	0.00%
2023/11/22	13	41.67	2	41.75	41.55	11	14,285	0.08%
2023/11/21	3.7	41.90	1	41.90	41.90	2.7	14,315	0.02%
2023/11/20	0.2	41.95	1	42.00	42.00	-0.8	14,564	-0.01%
2023/11/17	0.5	41.96	2	41.93	41.80	-1.6	14,695	-0.01%
2023/11/16	0	0.00	2.2	42.13	42.15	-2.2	14,689	-0.01%
2023/11/15	0.6	41.69	2	41.85	42.10	-1.4	14,752	-0.01%
2023/11/14	23	42.49	32.5	42.04	41.50	-9.5	15,292	-0.06%
2023/11/13	3	41.60	6	41.56	41.45	-3	15,000	-0.02%
2023/11/10	6.7	41.46	1	41.20	41.30	5.7	15,307	0.04%
2023/11/09	3	41.90	1	41.95	41.85	2	15,399	0.01%
2023/11/08	9.1	42.08	6	42.02	41.90	3.1	15,698	0.02%
2023/11/07	6	42.13	0.4	42.31	42.25	5.6	15,767	0.04%
2023/11/06	7.2	42.01	5.3	42.36	42.30	2	15,975	0.01%
2023/11/03	0.1	43.10	15	43.17	43.25	-14.9	15,983	-0.09%
2023/11/02	0.1	42.15	5	42.55	42.65	-4.9	16,076	-0.03%
2023/11/01	5.1	42.10	3.3	42.05	42.10	1.8	16,408	0.01%
2023/10/31	13	42.70	96	42.30	42.10	-83	16,745	-0.50%
2023/10/30	2	42.60	7.4	43.24	43.25	-5.4	16,865	-0.03%
2023/10/27	0.5	42.59	6.2	42.77	43.00	-5.7	16,907	-0.03%
2023/10/26	0	0.00	1.4	42.34	42.45	-1.4	17,389	-0.01%
2023/10/25	1.3	42.29	2	42.35	42.30	-0.8	17,925	0.00%
2023/10/24	0	0.00	0.1	42.10	42.20	-0.1	18,272	0.00%
2023/10/23	5	42.18	0.1	42.15	41.95	4.9	18,667	0.03%
2023/10/20	2	41.88	5.3	42.13	42.35	-3.3	18,868	-0.02%
2023/10/19	9	42.65	16.1	42.31	42.70	-7.1	19,136	-0.04%
2023/10/18	1	41.90	7	42.05	42.30	-6	19,637	-0.03%
2023/10/17	7.1	42.34	4	42.35	42.25	3.1	20,006	0.02%
2023/10/16	12.1	42.31	1.6	42.11	42.40	10.5	20,676	0.05%
2023/10/13	10	42.65	1.6	42.67	42.55	8.5	21,410	0.04%
2023/10/12	6.2	42.68	6.3	43.08	43.10	-0.1	21,726	0.00%
2023/10/11	16.1	42.84	11	43.33	42.55	5.1	22,300	0.02%
2023/10/06	2	45.20	1	45.25	45.00	1	23,265	0.00%
2023/10/05	3.3	45.07	3	45.45	44.90	0.3	24,382	0.00%
2023/10/04	0	0.00	2.1	44.45	44.55	-2.1	24,984	-0.01%
2023/10/03	3	44.45	10	44.35	44.10	-7	25,836	-0.03%
2023/10/02	12.1	44.69	6	44.56	44.45	6.1	26,366	0.02%
2023/09/28	1	45.40	5	46.15	45.45	-4	27,236	-0.01%
2023/09/27	4	45.98	7	46.38	45.90	-3	30,489	-0.01%
2023/09/26	0	45.95	1.1	46.03	45.95	-1.1	33,006	0.00%
2023/09/25	6.1	45.65	4	45.73	45.95	2.1	37,459	0.01%
2023/09/22	1.1	45.46	5	45.77	45.80	-3.9	39,241	-0.01%
2023/09/21	3.1	45.61	4.1	45.76	45.60	-1	39,654	0.00%
2023/09/20	23	46.74	4.4	46.52	46.30	18.6	39,877	0.05%
2023/09/19	2	45.50	18.2	45.34	45.85	-16.2	39,695	-0.04%
2023/09/18	5.2	45.71	12.5	45.72	45.50	-7.4	39,773	-0.02%
2023/09/15	64.8	46.53	50.3	46.44	46.45	14.4	39,977	0.04%
2023/09/14	6.5	44.03	16.1	44.29	44.60	-9.7	38,125	-0.03%
2023/09/13	2	43.15	4.1	43.19	43.30	-2.1	38,034	-0.01%
2023/09/12	0.1	43.00	8	42.99	43.10	-7.9	38,359	-0.02%
2023/09/11	2	42.80	1	42.85	42.50	1	38,623	0.00%
2023/09/08	1	42.90	4	42.78	42.65	-3	38,922	-0.01%
2023/09/07	3	42.53	0	0.00	42.50	3	39,057	0.01%
2023/09/06	5	42.95	6	42.95	42.60	-1	39,193	0.00%
2023/09/05	19.1	43.15	11.2	43.12	43.30	8	39,357	0.02%
2023/09/04	1.1	42.73	2	43.00	42.90	-0.9	39,782	0.00%
2023/09/01	0.1	42.30	3	42.25	42.10	-2.9	39,716	-0.01%
2023/08/31	5.1	42.61	2	42.68	42.25	3.1	39,828	0.01%
2023/08/30	3	42.38	4	42.24	42.25	-1	39,936	0.00%
2023/08/29	0	0.00	4.1	42.52	42.50	-4.1	40,016	-0.01%
2023/08/28	0	0.00	1	41.75	42.00	-1	40,157	0.00%
2023/08/25	3.1	42.20	3.5	42.14	42.05	-0.4	40,320	0.00%
2023/08/24	16.2	42.23	9.1	42.05	41.95	7.1	40,373	0.02%
2023/08/23	3.1	42.99	0	0.00	42.95	3.1	40,250	0.01%
2023/08/22	0.3	43.23	0	0.00	43.30	0.3	40,211	0.00%
2023/08/21	4.3	43.17	16	43.12	43.10	-11.7	40,225	-0.03%
2023/08/18	37.4	44.61	9.4	44.67	43.90	28	40,110	0.07%
2023/08/17	33.4	42.44	32	41.77	42.55	1.4	39,468	0.00%
2023/08/16	32.7	42.17	1	42.75	42.05	31.7	39,345	0.08%
2023/08/15	8.1	43.68	5	43.58	43.60	3.1	39,023	0.01%
2023/08/14	6.4	44.04	46	44.50	44.05	-39.6	38,934	-0.10%
2023/08/11	4	45.29	5	45.30	45.30	-1	38,727	0.00%
2023/08/10	13.7	45.38	6	45.43	45.50	7.7	38,714	0.02%
2023/08/09	4.1	46.25	6	46.00	46.00	-1.9	38,759	0.00%
2023/08/08	1.2	46.68	13	46.42	46.40	-11.9	38,698	-0.03%
2023/08/07	17.1	45.89	25	46.00	46.40	-7.9	38,780	-0.02%
2023/08/04	39	46.99	18	47.06	47.15	21	38,682	0.05%
2023/08/02	7	46.84	0	0.00	46.45	7	38,518	0.02%
2023/08/01	1	46.75	4	46.91	46.80	-3	38,578	-0.01%
2023/07/31	10.1	46.87	11	46.84	46.50	-0.9	38,652	0.00%
2023/07/28	7.1	47.76	8.1	47.86	47.75	-1	38,349	0.00%
2023/07/27	17.4	47.34	8	46.92	46.90	9.4	38,170	0.02%
2023/07/26	13	46.62	20.1	46.70	46.90	-7	38,213	-0.02%
2023/07/25	8	45.73	10	45.73	45.60	-2	38,023	-0.01%
2023/07/24	15.2	45.95	26	45.92	45.75	-10.9	38,172	-0.03%
2023/07/21	11.2	47.61	4	47.50	47.35	7.2	38,225	0.02%
2023/07/20	20	47.69	8.3	47.76	48.40	11.7	37,923	0.03%
2023/07/19	9	46.83	11	46.81	46.80	-2	37,424	-0.01%
2023/07/18	30.1	46.16	32.6	46.09	46.30	-2.5	37,107	-0.01%
2023/07/17	7	45.16	3	45.03	45.05	4	36,551	0.01%
2023/07/14	32	44.89	23.1	44.93	44.60	8.9	36,353	0.02%
2023/07/13	63.9	44.53	69.1	44.85	44.00	-5.3	36,109	-0.01%
2023/07/12	48.6	46.85	40	46.81	46.25	8.6	35,144	0.02%
2023/07/11	27.2	48.79	14.8	48.91	48.40	12.3	34,359	0.04%
2023/07/10	79.5	49.49	44	49.32	48.85	35.5	33,858	0.10%
2023/07/07	6.2	50.80	15	50.97	50.60	-8.8	33,170	-0.03%
2023/07/06	40.5	51.10	9.5	51.23	51.00	30.9	32,733	0.09%
2023/07/05	117.1	52.19	125.5	51.89	51.70	-8.4	32,089	-0.03%	大買/大賣/
2023/07/04	60	54.16	37.4	54.18	54.20	22.6	29,285	0.08%
2023/07/03	156.5	67.45	194	68.02	69.30	-37.5	26,890	-0.14%	大買/大賣/
2023/06/30	49.3	62.40	75.9	62.39	63.00	-26.6	22,631	-0.12%
2023/06/29	46.3	60.05	132	60.10	60.10	-85.7	20,969	-0.41%	大賣/
2023/06/28	10.2	60.48	1	60.40	60.70	9.2	20,607	0.04%
2023/06/27	8	61.46	16.2	61.21	61.10	-8.2	20,361	-0.04%
2023/06/26	10.6	61.41	24	61.39	61.10	-13.4	20,295	-0.07%
2023/06/21	45.7	61.94	2	62.05	61.50	43.7	20,189	0.22%
2023/06/20	3.1	63.38	33	63.41	63.20	-30	19,866	-0.15%
2023/06/19	10.3	63.74	7	64.10	63.50	3.3	19,802	0.02%
2023/06/16	6	64.68	2.1	64.51	64.80	4	19,725	0.02%
2023/06/15	19	64.38	18	64.22	64.10	1	19,599	0.01%
2023/06/14	7	64.09	4.1	63.93	64.30	3	19,652	0.02%
2023/06/13	10	63.02	11.1	63.02	63.20	-1.1	20,100	-0.01%
2023/06/12	7.3	62.65	9.2	62.81	63.00	-1.9	21,149	-0.01%
2023/06/09	13.3	62.77	24.4	62.40	62.90	-11.1	22,330	-0.05%
2023/06/08	7.6	62.73	144.2	62.88	62.60	-136.6	23,461	-0.58%	大賣/鉅額交易
2023/06/07	1	61.80	3	61.60	61.70	-2	26,858	-0.01%
2023/06/06	4	61.00	3.1	61.50	61.70	0.9	27,226	0.00%
2023/06/05	12.2	61.04	4	61.08	60.90	8.2	27,587	0.03%
2023/06/02	3	61.40	13.2	61.61	61.50	-10.2	27,811	-0.04%
2023/06/01	8.2	60.76	18	60.83	61.40	-9.9	28,459	-0.03%
2023/05/31	13.9	61.09	20	61.39	60.80	-6.1	29,434	-0.02%
2023/05/30	3	61.60	2	61.70	61.30	1	29,898	0.00%
2023/05/29	0	62.10	41.1	62.04	62.00	-41.1	30,085	-0.14%
2023/05/26	2	61.35	30.1	61.00	61.30	-28.1	30,598	-0.09%
2023/05/25	4.2	61.28	0	0.00	61.10	4.2	31,159	0.01%
2023/05/24	3	61.87	64.5	61.98	61.90	-61.5	31,696	-0.19%
2023/05/23	32	61.82	1	61.90	61.70	31	32,291	0.10%
2023/05/22	9	62.03	11.2	61.83	62.10	-2.2	32,291	-0.01%
2023/05/19	6.1	61.12	2	61.15	61.30	4.1	32,218	0.01%
2023/05/18	0	61.40	1	61.20	61.30	-1	32,251	0.00%
2023/05/17	3.1	61.31	6.2	61.38	61.20	-3.1	32,327	-0.01%
2023/05/16	5	60.90	7	61.06	60.90	-2	32,444	-0.01%
2023/05/15	4.2	60.60	36	59.69	61.20	-31.8	32,668	-0.10%
2023/05/12	2	60.30	2	60.45	60.20	0	32,769	0.00%
2023/05/11	20.2	60.52	2	60.36	60.10	18.1	32,791	0.06%
2023/05/10	4	60.70	11.8	60.60	61.60	-7.8	32,647	-0.02%
2023/05/09	12	60.50	6	60.68	60.30	6	32,509	0.02%
2023/05/08	28	60.75	6.2	60.63	60.50	21.8	32,727	0.07%
2023/05/05	10	61.06	2.1	61.10	61.20	7.9	33,125	0.02%
2023/05/04	11.1	60.88	0	0.00	60.80	11.1	33,362	0.03%
2023/05/03	77.4	60.80	5	60.98	60.70	72.4	33,379	0.22%
2023/05/02	77.6	61.53	9	61.63	61.90	68.6	33,340	0.21%
2023/04/28	26	62.95	22.2	62.91	63.10	3.8	33,450	0.01%
2023/04/27	32.3	61.81	11	61.66	61.70	21.3	33,449	0.06%
2023/04/26	41.7	62.62	2	62.50	62.40	39.7	33,449	0.12%
2023/04/25	28.2	64.54	2.2	64.82	63.70	26	33,282	0.08%
2023/04/24	6.1	64.84	3	64.80	64.70	3.1	33,348	0.01%
2023/04/21	16.6	65.34	2	65.10	64.90	14.6	33,497	0.04%
2023/04/20	2	66.70	8	66.86	66.40	-6	33,407	-0.02%
2023/04/19	8.1	65.92	8	65.88	66.00	0.1	33,575	0.00%
2023/04/18	6.1	66.57	9	67.47	66.40	-2.9	33,590	-0.01%
2023/04/17	15	67.69	30.2	67.65	67.70	-15.2	33,504	-0.05%
2023/04/14	4.1	66.80	8.3	66.84	66.80	-4.2	33,500	-0.01%
2023/04/13	12	66.30	51	66.17	66.30	-39	33,627	-0.12%
2023/04/12	9	66.29	7.7	66.36	66.40	1.3	33,872	0.00%
2023/04/11	5.2	65.72	14	65.93	65.60	-8.8	33,885	-0.03%
2023/04/10	14.2	66.08	10.2	66.18	65.70	4	34,120	0.01%
2023/04/07	35	65.45	17.1	65.45	65.60	17.9	34,136	0.05%
2023/04/06	5	64.28	5	64.78	64.00	0	34,381	0.00%
2023/03/31	36.4	64.36	8.1	64.30	64.30	28.3	34,969	0.08%
2023/03/30	6.1	63.42	0	0.00	63.30	6.1	37,128	0.02%
2023/03/29	11.9	63.69	2	64.30	63.50	9.9	38,375	0.03%
2023/03/28	4	64.18	6	64.38	64.00	-2	39,630	-0.01%
2023/03/27	22.1	64.15	8	63.89	64.20	14.1	41,065	0.03%
2023/03/24	11	64.11	8	64.13	64.20	3	43,592	0.01%
2023/03/23	14.3	64.36	16	64.38	64.10	-1.7	43,772	0.00%
2023/03/22	7	65.40	5	65.38	65.30	2	43,827	0.00%
2023/03/21	16	65.39	2	65.50	65.10	14	44,274	0.03%
2023/03/20	7	66.10	13	65.60	65.80	-6	44,251	-0.01%
2023/03/17	7.2	65.17	1.2	65.27	65.40	6	44,367	0.01%
2023/03/16	52.6	65.36	15.5	65.54	64.70	37.1	44,186	0.08%
2023/03/15	36	67.64	33.2	67.11	66.50	2.7	43,768	0.01%
2023/03/14	100.4	67.69	22	67.74	67.50	78.4	43,133	0.18%
2023/03/13	45.1	69.13	22.1	69.20	69.10	23	42,354	0.05%
2023/03/10	145.9	68.86	152.3	69.18	68.70	-6.4	41,250	-0.02%	大買/大賣/
2023/03/09	7	66.70	7.2	66.68	67.00	-0.2	38,207	0.00%
2023/03/08	24.5	66.49	32.4	66.33	66.30	-7.9	38,303	-0.02%
2023/03/07	57.1	67.31	18	67.39	67.40	39.1	38,327	0.10%
2023/03/06	27.4	67.69	18	67.48	67.50	9.4	38,351	0.02%
2023/03/03	35.4	66.50	32	66.38	67.10	3.4	38,223	0.01%
2023/03/02	9.1	65.59	109.5	65.51	65.60	-100.4	37,646	-0.27%	大賣/
2023/03/01	20	63.85	2.2	63.81	63.80	17.8	37,249	0.05%
2023/02/24	42.2	64.59	22	64.30	64.60	20.2	37,154	0.05%
2023/02/23	17.7	64.28	26.2	64.25	64.30	-8.5	36,786	-0.02%
2023/02/22	6	62.95	30.4	63.02	62.60	-24.4	36,541	-0.07%
2023/02/21	40	62.28	35.2	62.14	62.80	4.8	36,156	0.01%
2023/02/20	6.3	60.26	5	60.42	60.50	1.3	36,047	0.00%
2023/02/17	12.1	59.78	21	60.00	59.80	-9	36,564	-0.02%
2023/02/16	1	60.20	2	60.10	60.30	-1	37,101	0.00%
2023/02/15	33.2	60.12	15	60.13	60.00	18.2	38,017	0.05%
2023/02/14	38	59.64	8.1	60.50	60.70	30	38,376	0.08%
2023/02/13	29.1	59.27	11	59.30	59.00	18.1	38,820	0.05%
2023/02/10	22.3	60.70	9	60.71	60.60	13.3	39,575	0.03%
2023/02/09	0.2	61.90	41	61.80	61.70	-40.8	39,863	-0.10%
2023/02/08	12	61.91	1	62.00	61.80	11	40,532	0.03%
2023/02/07	16	61.91	3	61.90	61.70	13	40,938	0.03%
2023/02/06	18.1	62.01	9	61.97	61.70	9.1	41,610	0.02%
2023/02/03	32.1	64.20	8	64.26	63.60	24.1	41,807	0.06%
2023/02/02	16	63.38	6.1	63.41	63.50	9.9	41,682	0.02%
2023/02/01	5	62.56	17	62.64	62.40	-12	41,946	-0.03%
2023/01/31	8	62.25	10	62.15	62.50	-2	42,304	0.00%
2023/01/30	9.5	61.46	29	61.40	61.30	-19.5	42,519	-0.05%
2023/01/17	2	61.95	2	61.90	62.00	0	42,507	0.00%
2023/01/16	36.1	61.62	0	0.00	61.10	36.1	42,923	0.08%
2023/01/13	16	61.90	31	62.45	61.90	-15	42,948	-0.03%
2023/01/12	31.6	62.17	10	62.25	62.00	21.6	43,652	0.05%
2023/01/11	16	63.98	6	63.58	63.20	10	43,990	0.02%
2023/01/10	9.3	63.24	12	63.44	62.90	-2.7	44,451	-0.01%
2023/01/09	41.5	63.18	17	63.23	63.30	24.5	45,826	0.05%
2023/01/06	1	63.90	1	63.80	63.60	0	46,392	0.00%
2023/01/05	15	63.97	19	64.08	63.70	-4	46,811	-0.01%
2023/01/04	67.1	64.34	1	63.60	63.50	66.1	47,306	0.14%
2023/01/03	7	65.47	27	64.62	64.60	-20	47,512	-0.04%
2022/12/30	36.2	65.60	36	65.83	65.50	0.2	47,447	0.00%
2022/12/29	24.3	64.57	22	64.61	64.80	2.3	47,766	0.00%
2022/12/28	16	64.17	2	63.90	63.90	14	48,395	0.03%
2022/12/27	19	65.44	17	65.74	65.10	2	48,879	0.00%
2022/12/26	58	65.75	30	65.36	65.00	28	49,611	0.06%
2022/12/23	72.1	67.12	26.4	67.27	67.30	45.7	49,849	0.09%
2022/12/22	156.4	67.91	159.2	67.87	68.00	-2.8	49,962	-0.01%	大買/大賣/
2022/12/21	19	65.43	37.7	65.76	65.70	-18.7	48,536	-0.04%
2022/12/20	11.2	64.97	49.5	64.90	63.90	-38.3	48,045	-0.08%
2022/12/19	31.8	65.93	25	65.43	64.30	6.8	48,056	0.01%
2022/12/16	63.2	65.85	61.9	65.26	65.30	1.3	47,130	0.00%
2022/12/15	3.5	62.87	7	62.91	62.80	-3.5	45,315	-0.01%
2022/12/14	10	61.98	6	61.97	62.00	4	46,068	0.01%
2022/12/13	15	63.09	17.3	63.39	63.20	-2.3	46,340	0.00%
2022/12/12	4.2	61.91	1	62.50	61.80	3.2	46,966	0.01%
2022/12/09	27	62.50	23.1	62.77	62.80	3.9	47,494	0.01%
2022/12/08	7	61.00	1	61.30	61.00	6	47,928	0.01%
2022/12/07	18.3	61.51	8.1	61.43	60.90	10.2	48,316	0.02%
2022/12/06	23.4	62.84	14	61.77	61.70	9.4	48,303	0.02%
2022/12/05	11.5	64.25	7.5	64.14	63.80	4	48,689	0.01%
2022/12/02	6.3	64.93	5	65.02	64.80	1.3	49,137	0.00%
2022/12/01	8.3	66.10	7	66.40	65.40	1.3	49,641	0.00%
2022/11/30	2	65.50	11	65.72	66.10	-9	49,206	-0.02%
2022/11/29	10	63.30	23	64.42	65.10	-13	49,503	-0.03%
2022/11/28	72	63.84	52	63.62	63.50	20	50,617	0.04%
2022/11/25	10	65.32	11	65.53	64.90	-1	50,539	0.00%
2022/11/24	23	62.92	23.1	64.00	64.60	-0.1	50,633	0.00%
2022/11/23	2	62.60	6	62.65	62.50	-4	50,427	-0.01%
2022/11/22	2	61.90	0	0.00	61.70	2	50,768	0.00%
2022/11/21	5.1	61.72	2	62.55	61.40	3.1	50,760	0.01%
2022/11/18	8	63.94	14	64.33	63.00	-6	50,662	-0.01%
2022/11/17	15.3	64.72	4	64.88	64.80	11.3	50,562	0.02%
2022/11/16	17	64.95	2	65.30	64.60	15	50,600	0.03%
2022/11/15	30.8	65.90	21	65.38	65.30	9.8	50,611	0.02%
2022/11/14	19.2	65.91	31	65.99	66.20	-11.8	50,242	-0.02%
2022/11/11	14	65.96	53.1	65.63	65.20	-39.1	49,814	-0.08%
2022/11/10	3.1	64.57	4	64.28	64.30	-1	49,247	0.00%
2022/11/09	19.8	63.72	32.1	64.05	64.50	-12.3	49,377	-0.02%
2022/11/08	47	63.63	50	63.64	63.40	-3	49,893	-0.01%
2022/11/07	17.2	62.42	8	62.46	62.30	9.2	49,150	0.02%
2022/11/04	38.1	60.75	26	60.83	61.20	12.1	48,969	0.02%
2022/11/03	15	58.86	9	59.61	60.20	6	48,969	0.01%
2022/11/02	7	60.41	17	60.82	59.80	-10	49,333	-0.02%
2022/11/01	28	59.75	25.3	59.23	59.10	2.7	49,288	0.01%
2022/10/31	11	60.12	6.3	60.15	60.20	4.7	49,669	0.01%
2022/10/28	25.3	61.77	14.5	60.92	60.60	10.8	49,591	0.02%
2022/10/27	28.8	62.40	9	62.24	63.20	19.8	49,294	0.04%
2022/10/26	7	60.37	8	61.09	61.90	-1	49,355	0.00%
2022/10/25	15	61.90	3.1	62.03	61.50	11.9	49,192	0.02%
2022/10/24	7	62.81	13	63.39	62.10	-6	49,952	-0.01%
2022/10/21	4	61.95	6	61.47	61.00	-2	49,859	0.00%
2022/10/20	34	59.76	50.7	59.97	61.80	-16.6	49,937	-0.03%
2022/10/19	4	63.38	7.3	63.13	63.00	-3.3	49,334	-0.01%
2022/10/18	15.6	61.67	21.5	61.54	61.90	-5.9	49,242	-0.01%
2022/10/17	53.3	57.72	56.1	58.35	60.00	-2.8	49,301	-0.01%
2022/10/14	23	60.98	23.1	62.62	62.80	-0.1	48,372	0.00%
2022/10/13	15.2	60.22	16	60.53	59.30	-0.8	48,140	0.00%
2022/10/12	20.2	61.64	17	61.81	61.60	3.2	48,515	0.01%
2022/10/11	5	64.04	15	64.01	63.70	-10	48,132	-0.02%
2022/10/07	2	64.90	35	65.25	65.10	-33	48,274	-0.07%
2022/10/06	18.1	63.53	14	64.12	65.00	4.1	48,762	0.01%
2022/10/05	9	65.11	16	64.91	64.70	-7	48,742	-0.01%
2022/10/04	66.3	63.57	61.1	63.68	63.80	5.2	48,954	0.01%
2022/10/03	20.1	63.55	29	63.18	63.50	-8.9	48,972	-0.02%
2022/09/30	38	58.91	26	59.67	61.50	12	49,276	0.02%
2022/09/29	63	61.21	82	60.45	59.90	-19	49,257	-0.04%
2022/09/28	21.1	61.45	12.3	60.96	60.30	8.8	49,185	0.02%
2022/09/27	23	63.39	29	62.99	63.80	-6	49,868	-0.01%
2022/09/26	26.5	63.16	37	63.74	61.60	-10.5	50,080	-0.02%
2022/09/23	17.1	67.55	19	67.79	67.40	-1.9	50,087	0.00%
2022/09/22	32.9	67.11	15	66.93	66.50	17.9	50,980	0.04%
2022/09/21	43.1	68.27	41.1	68.73	68.90	2	52,291	0.00%
2022/09/20	57	69.12	38.1	68.73	68.50	19	53,657	0.04%
2022/09/19	57.8	69.74	56	68.37	68.00	1.8	54,545	0.00%
2022/09/16	25.1	71.52	13.1	72.43	73.50	12	55,737	0.02%
2022/09/15	98	73.55	65.1	73.11	72.60	33	57,078	0.06%
2022/09/14	38	70.82	15	70.99	71.80	23	58,063	0.04%
2022/09/13	9	71.42	22	71.74	71.10	-13	58,936	-0.02%
2022/09/12	28.1	69.39	16.2	71.23	71.00	12	60,447	0.02%
2022/09/08	35.3	67.89	48	68.55	67.80	-12.7	60,618	-0.02%
2022/09/07	14.5	69.47	16	69.20	69.60	-1.5	60,925	0.00%
2022/09/06	12.5	71.36	9	70.73	70.60	3.5	60,618	0.01%
2022/09/05	16	70.68	14.8	70.74	70.80	1.2	60,842	0.00%
2022/09/02	49	73.33	114.2	73.79	71.10	-65.2	60,915	-0.11%	大賣/
2022/09/01	13.3	77.44	1	77.30	76.80	12.3	59,901	0.02%
2022/08/31	15.7	77.58	12	77.76	78.90	3.7	60,664	0.01%
2022/08/30	19.1	78.77	1	78.50	78.90	18.1	61,022	0.03%
2022/08/29	9.1	78.93	105	78.96	79.60	-95.9	60,912	-0.16%	大賣/
2022/08/26	5	83.94	3	83.87	83.40	2	60,860	0.00%
2022/08/25	32.1	83.03	8.1	83.17	83.40	24	60,824	0.04%
2022/08/24	4.1	83.11	32	82.16	82.10	-27.9	61,032	-0.05%
2022/08/23	7	83.30	3	83.30	83.00	4	61,445	0.01%
2022/08/22	14.3	83.71	12	84.06	83.60	2.3	61,908	0.00%
2022/08/19	5.7	86.54	33	86.96	86.40	-27.3	62,006	-0.04%
2022/08/18	10.1	86.58	3	86.87	86.50	7.1	62,392	0.01%
2022/08/17	13.1	86.91	3.1	87.07	86.40	10.1	62,883	0.02%
2022/08/16	18.3	86.53	2	85.95	86.00	16.3	63,549	0.03%
2022/08/15	113.4	88.64	108	87.81	87.50	5.3	65,024	0.01%	大買/大賣/
2022/08/12	5.2	91.33	3	91.20	91.10	2.2	64,330	0.00%
2022/08/11	15.1	91.98	12.9	91.74	91.00	2.2	64,799	0.00%
2022/08/10	119.1	92.76	50	91.67	91.10	69.1	64,739	0.11%	大買/
2022/08/09	29	91.75	32	92.60	93.30	-3	64,922	0.00%
2022/08/08	11.2	88.99	15.1	90.17	91.10	-3.9	65,189	-0.01%
2022/08/05	8.1	89.53	23.8	89.99	90.50	-15.7	64,822	-0.02%
2022/08/04	5.1	86.76	10.3	86.41	87.50	-5.1	64,639	-0.01%
2022/08/03	11	87.25	3.3	87.68	87.00	7.7	64,774	0.01%
2022/08/02	19.1	87.57	1	87.31	87.50	18.1	65,237	0.03%
2022/08/01	13.7	89.89	10	89.76	90.00	3.6	65,706	0.01%
2022/07/29	28	89.63	57	89.33	89.60	-29	66,156	-0.04%
2022/07/28	43.1	87.51	5	86.60	86.50	38.1	66,003	0.06%
2022/07/27	34.2	87.65	18	88.11	88.20	16.2	66,676	0.02%
2022/07/26	9	86.60	8	86.81	86.70	1	66,726	0.00%
2022/07/25	24	87.23	6	87.10	86.90	18	67,735	0.03%
2022/07/22	22	89.40	22.1	89.08	89.50	-0.1	67,498	0.00%
2022/07/21	15	87.89	28	88.26	88.30	-13	67,386	-0.02%
2022/07/20	14	87.55	17.2	88.04	86.60	-3.1	67,091	0.00%
2022/07/19	110.1	87.38	59	87.50	87.80	51.1	67,290	0.08%	大買/
2022/07/18	12	86.34	19	86.74	85.60	-7	67,138	-0.01%
2022/07/15	26	86.15	3	85.93	86.00	23	67,442	0.03%
2022/07/14	9	85.68	21.4	85.91	87.50	-12.4	67,226	-0.02%
2022/07/13	13	85.36	58.1	85.23	83.90	-45.1	66,766	-0.07%
2022/07/12	52.2	84.17	68	82.80	82.10	-15.8	66,490	-0.02%
2022/07/11	25	87.61	64.1	87.78	88.20	-39.1	65,798	-0.06%
2022/07/08	44	86.22	75.3	86.20	86.50	-31.3	65,521	-0.05%
2022/07/07	24.1	81.86	63	82.13	83.20	-38.9	64,780	-0.06%
2022/07/06	82	81.25	28.1	81.22	80.30	53.9	64,637	0.08%
2022/07/05	125.1	79.26	135.1	81.81	82.10	-10	64,396	-0.02%	大買/大賣/
2022/07/04	51.3	78.28	42	78.27	78.20	9.3	63,460	0.01%
2022/07/01	89.3	81.71	72.2	80.78	77.80	17.1	63,137	0.03%
2022/06/30	65.1	82.93	59.1	82.77	82.30	6	62,173	0.01%
2022/06/29	55.9	87.65	41	86.35	85.50	14.9	61,324	0.02%
2022/06/28	54.2	88.92	78.1	89.77	91.70	-23.8	59,592	-0.04%
2022/06/27	33.1	85.60	58.7	85.97	86.10	-25.7	57,684	-0.04%
2022/06/24	94.5	99.49	41.4	98.99	98.30	53.1	56,688	0.09%
2022/06/23	78.4	97.69	227.3	99.21	96.20	-148.8	55,115	-0.27%	大賣/鉅額交易
2022/06/22	112.6	103.90	190	102.18	101.00	-77.4	54,660	-0.14%	大買/大賣/
2022/06/21	93.3	110.79	277.1	109.92	109.50	-183.8	53,484	-0.34%	大賣/鉅額交易
2022/06/20	175.8	111.26	192.1	109.84	111.50	-16.2	52,638	-0.03%	大買/大賣/
2022/06/17	9.1	118.07	13.1	118.57	119.50	-4.1	51,241	-0.01%
2022/06/16	80.5	118.67	12.1	119.94	117.00	68.3	51,178	0.13%
2022/06/15	3.2	123.61	5	121.50	122.00	-1.8	51,700	0.00%
2022/06/14	8	120.94	16.1	122.24	123.50	-8.1	54,011	-0.02%
2022/06/13	33.4	121.73	23	122.09	120.50	10.4	58,139	0.02%
2022/06/10	10	125.15	11	125.86	126.00	-1	62,125	0.00%
2022/06/09	30.2	126.92	9	126.95	126.50	21.1	64,603	0.03%
2022/06/08	31.1	129.58	61	129.70	130.00	-29.9	64,840	-0.05%
2022/06/07	8.2	126.51	10	127.50	127.00	-1.8	65,936	0.00%
2022/06/06	17	128.35	4.1	128.47	126.50	13	68,012	0.02%
2022/06/02	7	126.07	8	126.00	126.50	-1	70,608	0.00%
2022/06/01	3.2	126.29	7.1	126.43	126.00	-3.8	74,008	-0.01%
2022/05/31	13	125.15	20.1	124.65	124.50	-7	78,382	-0.01%
2022/05/30	22.7	127.39	11.4	127.19	127.00	11.3	79,315	0.01%
2022/05/27	6.1	127.25	36.1	127.54	128.00	-30	79,731	-0.04%
2022/05/26	12.4	126.84	10.1	127.24	125.50	2.3	80,643	0.00%
2022/05/25	5	126.70	8.1	126.68	127.00	-3.1	81,062	0.00%
2022/05/24	16.6	127.46	16.1	126.37	125.00	0.5	81,523	0.00%
2022/05/23	68.1	125.14	70.1	125.02	127.00	-2	81,311	0.00%
2022/05/20	40.1	117.86	27.1	117.33	117.50	13	80,820	0.02%
2022/05/19	22.1	113.57	41.1	113.04	115.00	-19	81,893	-0.02%
2022/05/18	39.3	117.90	52.1	117.52	117.50	-12.8	82,686	-0.02%
2022/05/17	40.4	117.48	11	117.23	116.50	29.4	82,835	0.04%
2022/05/16	30.8	119.48	48.1	119.82	119.00	-17.3	82,318	-0.02%
2022/05/13	6.2	123.66	5	123.80	123.50	1.1	81,633	0.00%
2022/05/12	34.6	121.80	33	122.12	121.00	1.6	82,357	0.00%
2022/05/11	12.1	125.91	23	124.22	124.00	-11	82,420	-0.01%
2022/05/10	70.3	126.03	66	126.59	127.50	4.3	82,463	0.01%
2022/05/09	63	127.33	45.7	127.09	126.00	17.4	82,564	0.02%
2022/05/06	18.3	129.34	34	128.12	130.50	-15.7	83,956	-0.02%
2022/05/05	45.4	131.18	50.2	130.00	130.00	-4.8	84,000	-0.01%
2022/05/04	38.1	130.12	49.6	130.00	130.00	-11.5	83,662	-0.01%
2022/05/03	16.8	125.70	4	125.25	126.50	12.8	83,182	0.02%
2022/04/29	46	125.57	62.4	125.63	126.00	-16.4	83,396	-0.02%
2022/04/28	12.2	121.54	5.3	121.12	120.50	6.8	83,043	0.01%
2022/04/27	17	119.44	22	119.07	121.00	-5	83,084	-0.01%
2022/04/26	8.1	122.38	7.1	121.50	121.00	1	83,162	0.00%
2022/04/25	48.1	122.17	9	122.00	121.50	39	83,168	0.05%
2022/04/22	22.3	126.25	12.4	126.03	126.50	9.9	82,614	0.01%
2022/04/21	29.2	125.45	35.8	125.55	125.00	-6.6	82,619	-0.01%
2022/04/20	6.3	123.94	22	124.27	123.50	-15.7	82,611	-0.02%
2022/04/19	4	123.38	8.2	123.80	123.00	-4.2	82,899	-0.01%
2022/04/18	18	121.47	7.2	121.58	121.00	10.8	83,044	0.01%
2022/04/15	11.1	122.73	18.1	123.36	124.00	-7	83,260	-0.01%
2022/04/14	33.1	124.09	15.1	122.93	122.00	18	83,333	0.02%
2022/04/13	4.2	123.87	13.2	123.73	124.50	-9	83,224	-0.01%
2022/04/12	36.1	120.43	4.2	120.86	120.00	31.9	83,001	0.04%
2022/04/11	28.2	122.85	8	122.00	121.50	20.2	82,677	0.02%
2022/04/08	11.2	123.53	22.2	122.63	124.00	-11	83,699	-0.01%
2022/04/07	34.7	120.87	38	120.71	119.00	-3.4	84,236	0.00%
2022/04/06	66.2	123.90	106	123.53	123.50	-39.8	83,973	-0.05%	大賣/
2022/04/01	26	125.96	22	125.80	126.50	4	84,317	0.00%
2022/03/31	22.3	124.30	17.1	124.27	124.50	5.2	83,818	0.01%
2022/03/30	8.1	124.43	6	124.33	124.00	2.1	83,671	0.00%
2022/03/29	120.3	124.13	7.1	124.36	123.50	113.2	83,578	0.14%	大買/鉅額交易
2022/03/28	33.3	119.62	23	118.55	122.50	10.2	83,389	0.01%
2022/03/25	91.5	123.74	17.7	124.18	122.00	73.9	83,417	0.09%
2022/03/24	32.3	128.46	11.2	128.65	128.00	21.2	82,453	0.03%
2022/03/23	25.2	130.22	55.1	130.49	130.50	-29.8	82,569	-0.04%
2022/03/22	15	130.37	4.1	130.29	129.50	10.9	82,630	0.01%
2022/03/21	22.5	130.18	15	130.97	131.50	7.5	83,027	0.01%
2022/03/18	50.2	130.38	13	129.54	130.00	37.2	83,743	0.04%
2022/03/17	67.5	130.59	44.5	132.04	133.00	22.9	83,304	0.03%
2022/03/16	128.6	130.91	198.1	128.40	127.00	-69.5	81,632	-0.09%	大買/大賣/
2022/03/15	317.2	133.41	77.2	132.64	130.00	240	77,870	0.31%	大買/鉅額交易
2022/03/14	88.5	129.89	233.2	130.44	132.50	-144.7	75,063	-0.19%	大賣/鉅額交易
2022/03/11	14.1	124.79	30.1	125.07	125.50	-16	74,144	-0.02%
2022/03/10	54.3	126.88	30.5	126.56	124.00	23.8	74,720	0.03%
2022/03/09	54.2	122.28	52.2	124.70	125.50	2	74,426	0.00%
2022/03/08	80.4	120.20	64.1	119.21	118.00	16.3	75,309	0.02%
2022/03/07	89.9	131.25	91.8	131.12	125.50	-1.9	73,027	0.00%
2022/03/04	83.4	130.38	143.2	133.10	133.00	-59.8	70,755	-0.08%	大賣/
2022/03/03	14.2	124.20	36.4	124.20	125.00	-22.2	67,329	-0.03%
2022/03/02	56.1	121.08	12.1	120.50	120.50	44	67,365	0.07%
2022/03/01	52.2	119.05	39.2	119.83	120.50	12.9	67,492	0.02%
2022/02/25	27	115.57	17.3	115.76	115.50	9.8	66,518	0.01%
2022/02/24	45.1	114.54	26	114.82	112.50	19.1	66,509	0.03%
2022/02/23	33.3	115.29	35	115.56	116.00	-1.7	66,667	0.00%
2022/02/22	23.3	114.11	21.1	113.76	113.50	2.2	66,784	0.00%
2022/02/21	55.2	118.54	76.6	119.20	119.50	-21.4	66,056	-0.03%
2022/02/18	24	116.65	28	115.66	116.50	-4	65,633	-0.01%
2022/02/17	2	112.51	0	0.00	112.00	2	65,389	0.00%
2022/02/16	12	112.92	26	112.98	112.50	-14	65,849	-0.02%
2022/02/15	6.1	111.17	14.2	111.71	111.00	-8.1	67,216	-0.01%
2022/02/14	9.1	112.51	10.1	112.99	110.50	-1.1	69,698	0.00%
2022/02/11	57.1	113.99	26.3	112.52	112.00	30.8	70,922	0.04%
2022/02/10	6.1	113.98	7.3	113.49	114.00	-1.2	73,391	0.00%
2022/02/09	73.2	114.10	68.4	112.01	112.00	4.8	75,972	0.01%
2022/02/08	140.3	111.95	126.5	112.95	112.50	13.9	76,404	0.02%	大買/大賣/
2022/02/07	19.3	104.60	29.5	105.66	108.00	-10.2	75,977	-0.01%
2022/01/26	34.6	98.23	66.1	98.45	98.60	-31.5	77,797	-0.04%
2022/01/25	11.7	96.46	9	98.03	95.10	2.7	78,903	0.00%
2022/01/24	6.2	97.89	14.1	98.49	99.90	-7.9	79,863	-0.01%
2022/01/21	22.5	100.37	27.2	99.73	99.00	-4.7	81,531	-0.01%
2022/01/20	2	104.00	3	104.33	104.00	-1	81,873	0.00%
2022/01/19	25	104.66	5	104.30	104.00	20	82,182	0.02%
2022/01/18	1.3	106.50	32	106.00	106.50	-30.7	82,578	-0.04%
2022/01/17	16.1	105.47	1	105.52	105.50	15.1	84,025	0.02%
2022/01/14	38	106.18	55	105.67	107.50	-17	85,320	-0.02%
2022/01/13	20.1	107.25	40	107.75	105.00	-20	85,258	-0.02%
2022/01/12	18.1	109.97	46	110.13	108.00	-27.9	85,586	-0.03%
2022/01/11	49.3	112.77	53.1	112.90	112.00	-3.7	86,061	0.00%
2022/01/10	27.2	111.64	3	112.50	111.50	24.2	88,288	0.03%
2022/01/07	20	113.68	9	113.83	113.50	11	88,943	0.01%
2022/01/06	7.8	115.06	6.4	115.46	114.50	1.5	90,871	0.00%
2022/01/05	5	115.20	13.1	115.11	115.00	-8.1	92,607	-0.01%
2022/01/04	7	115.14	10.1	114.90	115.50	-3	94,435	0.00%
2022/01/03	46.1	115.99	20	115.70	114.50	26.1	95,492	0.03%
2021/12/30	101	122.14	43	121.38	121.00	58	96,085	0.06%	大買/
2021/12/29	22.2	125.37	18.2	124.95	124.50	4	96,956	0.00%
2021/12/28	4.1	125.50	25	125.62	125.00	-21	99,686	-0.02%
2021/12/27	2	123.00	15	123.07	122.50	-13	102,126	-0.01%
2021/12/24	29	123.34	14	122.61	122.50	15	104,474	0.01%
2021/12/23	20.1	123.36	6.5	123.99	122.50	13.6	104,848	0.01%
2021/12/22	9	124.72	3	124.67	124.00	6	105,445	0.01%
2021/12/21	6	124.83	22.1	124.46	125.50	-16	106,154	-0.02%
2021/12/20	18.1	122.12	8	123.00	122.00	10.1	106,601	0.01%
2021/12/17	15	124.20	56.1	124.78	123.50	-41.1	107,404	-0.04%
2021/12/16	21.2	123.90	18.1	123.06	122.00	3.1	107,424	0.00%
2021/12/15	30	121.57	5.2	121.61	122.50	24.8	107,772	0.02%
2021/12/14	52.2	124.21	82	122.09	120.00	-29.9	108,598	-0.03%
2021/12/13	20.3	127.24	17.1	128.06	127.50	3.2	107,638	0.00%
2021/12/10	27.1	125.09	66.5	125.13	124.00	-39.4	107,904	-0.04%
2021/12/09	25	127.72	72.1	127.66	128.50	-47.1	108,286	-0.04%
2021/12/08	98.6	128.52	45.1	127.35	127.00	53.5	108,570	0.05%
2021/12/07	58.2	126.97	46.1	126.99	126.50	12.1	108,326	0.01%
2021/12/06	24.3	125.75	46.2	125.88	125.50	-22	107,348	-0.02%
2021/12/03	50.4	123.06	53.5	123.67	121.00	-3.1	107,425	0.00%
2021/12/02	78.4	122.08	96.6	119.89	122.00	-18.2	108,920	-0.02%
2021/12/01	80.5	115.68	236.2	114.53	115.00	-155.7	108,146	-0.14%	大賣/鉅額交易
2021/11/30	20	113.40	44.2	114.00	115.50	-24.2	109,446	-0.02%
2021/11/29	37.3	110.79	19	110.08	110.00	18.3	110,108	0.02%
2021/11/26	54.6	110.74	21	109.62	108.50	33.6	111,251	0.03%
2021/11/25	41	114.23	67	113.73	114.50	-26	111,468	-0.02%
2021/11/24	29.2	110.55	28.1	111.39	111.00	1.1	111,235	0.00%
2021/11/23	22.1	111.57	36.1	111.96	111.00	-13.9	112,812	-0.01%
2021/11/22	146.2	111.73	60.3	111.47	110.50	85.9	114,198	0.08%	大買/
2021/11/19	18	108.47	39	108.15	107.50	-21	114,975	-0.02%
2021/11/18	20	108.68	49.2	109.78	109.50	-29.2	117,677	-0.02%
2021/11/17	24.1	107.77	23.1	108.45	107.50	1	121,270	0.00%
2021/11/16	20.3	108.11	83	106.89	110.00	-62.7	123,103	-0.05%
2021/11/15	36	106.56	7	108.28	105.00	29	127,419	0.02%
2021/11/12	104.1	107.71	84.1	107.10	106.50	20	131,716	0.02%	大買/
2021/11/11	110.5	111.50	77.4	110.92	106.00	33.1	132,977	0.02%	大買/
2021/11/10	51.2	117.02	41.3	118.24	115.00	9.9	135,003	0.01%
2021/11/09	200.2	116.35	64.2	117.47	116.00	135.9	140,209	0.10%	大買/鉅額交易
2021/11/08	66.1	113.37	91.2	111.96	118.00	-25.1	142,061	-0.02%
2021/11/05	30.1	106.43	21.1	106.65	107.50	9	139,337	0.01%
2021/11/04	34.5	108.97	44.4	109.66	106.00	-9.9	138,354	-0.01%
2021/11/03	38.4	106.81	34.5	107.12	108.50	3.9	136,510	0.00%
2021/11/02	33.2	100.75	76	101.42	101.50	-42.8	134,128	-0.03%
2021/11/01	19.1	98.88	31.5	99.01	98.00	-12.4	132,545	-0.01%
2021/10/29	38.7	93.99	83.2	95.51	96.50	-44.5	131,175	-0.03%
2021/10/28	20.3	92.05	56.1	91.78	90.60	-35.8	129,241	-0.03%
2021/10/27	38	89.51	30.3	89.24	89.30	7.7	128,450	0.01%
2021/10/26	41.1	89.96	29.2	90.18	90.40	11.9	128,539	0.01%
2021/10/25	14.1	88.56	96.4	87.53	89.50	-82.3	128,190	-0.06%
2021/10/22	53	86.57	22	86.21	85.10	31	134,285	0.02%
2021/10/21	39	89.99	14.2	89.93	89.30	24.8	138,034	0.02%
2021/10/20	71.2	90.22	71.2	88.95	88.30	0	141,419	0.00%
2021/10/19	33.1	89.25	44.2	89.81	88.00	-11.1	147,572	-0.01%
2021/10/18	72	86.48	76	87.08	89.00	-4	153,817	0.00%
2021/10/15	53.1	92.49	28.1	92.57	92.30	24.9	158,915	0.02%
2021/10/14	67.2	92.66	68.3	92.21	92.40	-1.1	165,462	0.00%
2021/10/13	60.2	90.04	28.4	90.94	88.50	31.8	169,792	0.02%
2021/10/12	72.5	89.46	102.2	90.52	87.40	-29.7	178,274	-0.02%	大賣/
2021/10/08	76.3	97.06	39.3	98.36	96.80	37	182,954	0.02%
2021/10/07	74.9	97.74	51.5	97.93	98.50	23.4	193,894	0.01%
2021/10/06	49.5	95.67	32	93.94	92.50	17.5	200,591	0.01%
2021/10/05	101.6	96.46	178.2	94.86	98.20	-76.6	207,184	-0.04%	大買/大賣/
2021/10/04	128.6	99.97	92.2	99.51	97.20	36.3	213,430	0.02%	大買/
2021/10/01	96.9	111.24	101.7	109.64	108.00	-4.8	221,206	0.00%	大賣/
2021/09/30	21.6	117.41	6	118.83	119.50	15.6	228,637	0.01%
2021/09/29	55	117.69	61.1	117.14	116.50	-6.1	234,860	0.00%
2021/09/28	45	120.28	32.1	120.24	119.00	12.9	235,128	0.01%
2021/09/27	39.1	126.46	23.1	127.29	124.50	16	235,404	0.01%
2021/09/24	19.2	125.84	60.6	125.96	126.50	-41.4	235,906	-0.02%
2021/09/23	33.4	122.13	16.3	121.96	121.50	17	235,844	0.01%
2021/09/22	23.3	119.98	12	120.54	119.50	11.3	236,684	0.00%
2021/09/17	21.2	122.02	71	122.19	123.00	-49.9	237,068	-0.02%
2021/09/16	51	119.31	11	119.09	118.00	40	236,470	0.02%
2021/09/15	59.2	118.13	51.1	118.48	121.50	8.1	236,838	0.00%
2021/09/14	34.2	120.43	21	121.00	117.50	13.1	237,316	0.01%
2021/09/13	23.1	126.13	19.3	126.85	124.50	3.8	237,488	0.00%
2021/09/10	30	122.53	48.2	124.38	125.50	-18.2	246,873	-0.01%
2021/09/09	20.1	120.30	18	120.78	121.50	2.1	257,351	0.00%
2021/09/08	96.1	119.60	115.1	120.29	122.00	-19	263,381	-0.01%	大賣/
2021/09/07	113.8	120.38	128.1	119.80	120.50	-14.2	272,442	-0.01%	大買/大賣/
2021/09/06	104.6	116.05	75	116.31	113.00	29.6	276,298	0.01%	大買/
2021/09/03	101.5	120.96	51.2	122.00	120.50	50.3	281,059	0.02%	大買/
2021/09/02	89.2	125.55	46.1	125.09	126.00	43	284,216	0.02%
2021/09/01	47.7	127.31	49	127.61	125.00	-1.3	287,620	0.00%
2021/08/31	31.1	133.53	18	132.28	133.50	13.1	289,436	0.00%
2021/08/30	61.4	138.36	55.1	136.58	136.00	6.3	296,177	0.00%
2021/08/27	72.4	137.95	59.5	137.35	137.00	12.9	301,757	0.00%
2021/08/26	77.3	136.85	102.2	137.63	140.00	-24.9	307,355	-0.01%	大賣/
2021/08/25	75.2	135.75	102.3	136.99	138.50	-27.2	313,162	-0.01%	大賣/
2021/08/24	121.3	138.87	64.4	137.82	134.50	56.9	317,742	0.02%	大買/
2021/08/23	99.6	139.74	135.7	140.71	139.50	-36.1	322,119	-0.01%	大賣/
2021/08/20	100.1	128.81	72.1	129.34	130.50	28	325,644	0.01%
2021/08/19	99.7	133.24	77.3	131.01	126.50	22.4	335,133	0.01%
2021/08/18	82.1	130.15	100.8	132.28	136.50	-18.7	341,307	-0.01%
2021/08/17	60.1	127.37	76.2	126.40	124.50	-16.1	345,747	0.00%
2021/08/16	166.9	131.47	132.6	131.28	126.00	34.3	353,207	0.01%	大買/大賣/
2021/08/13	180.5	135.32	139.9	136.88	133.00	40.6	356,926	0.01%	大買/大賣/
2021/08/12	125.3	127.18	126.2	127.97	133.50	-1	361,288	0.00%	大買/大賣/
2021/08/11	3.3	122.64	4	122.75	125.00	-0.7	362,298	0.00%
2021/08/10	7	129.36	6	127.50	130.00	1	366,350	0.00%
2021/08/09	3.5	134.29	0	0.00	132.50	3.5	375,355	0.00%
2021/08/06	6	131.75	5.2	133.75	131.00	0.8	385,819	0.00%
2021/08/05	6.2	125.50	19	125.63	125.50	-12.8	394,945	0.00%
2021/08/04	14	128.89	4	130.00	129.00	10	400,626	0.00%
2021/08/03	1	128.00	5.2	124.79	126.00	-4.2	409,286	0.00%
2021/08/02	2.2	113.14	27.1	119.71	120.00	-24.9	416,150	-0.01%
2021/07/30	4	119.50	5	133.30	117.00	-1	423,521	0.00%
2021/07/29	8	126.44	113.6	126.02	129.50	-105.6	430,617	-0.02%	大賣/鉅額交易
2021/07/28	218.4	117.41	159.5	116.26	118.00	58.9	438,242	0.01%	大買/大賣/
2021/07/27	199.8	126.89	108.8	125.19	122.50	91	443,452	0.02%	大買/大賣/
2021/07/26	92.4	140.80	88.6	139.94	136.00	3.8	443,188	0.00%
2021/07/23	275.3	141.79	227.1	142.47	145.50	48.2	444,634	0.01%	大買/大賣/
2021/07/22	149.8	142.99	270.5	142.61	140.50	-120.6	444,272	-0.03%	大買/大賣/鉅額交易
2021/07/21	223.3	162.11	181.4	166.51	153.50	41.9	443,347	0.01%	大買/大賣/
2021/07/20	168.5	175.25	94.6	176.92	170.50	73.9	438,485	0.02%	大買/
2021/07/19	122.2	191.81	251.8	192.80	188.00	-129.6	437,498	-0.03%	大買/大賣/鉅額交易
2021/07/16	363.4	186.45	357.3	187.88	188.00	6.1	431,890	0.00%	大買/大賣/
2021/07/15	77.2	172.26	140.9	172.00	179.00	-63.7	421,928	-0.02%	大賣/
2021/07/14	352.6	168.39	293.9	169.91	163.00	58.7	415,579	0.01%	大買/大賣/
2021/07/13	458.7	189.15	385.6	188.03	176.00	73.2	404,074	0.02%	大買/大賣/
2021/07/12	174.5	201.44	164.4	200.91	195.50	10.1	395,926	0.00%	大買/大賣/
2021/07/09	277	207.36	208	207.02	195.50	69	387,845	0.02%	大買/大賣/
2021/07/08	374.8	210.86	302.3	212.16	216.50	72.5	379,248	0.02%	大買/大賣/
2021/07/07	301.5	217.71	190.3	220.61	210.00	111.2	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	143.9	210.16	264.1	213.56	216.50	-120.2	359,596	-0.03%	大買/大賣/鉅額交易
2021/07/05	48.3	191.50	50.9	189.71	197.00	-2.6	353,712	0.00%
2021/07/02	39.7	191.70	39.4	190.74	191.00	0.3	356,844	0.00%
2021/07/01	54.6	190.98	105.1	193.86	196.00	-50.5	356,879	-0.01%	大賣/
2021/06/30	52.4	175.77	41.6	175.79	182.50	10.8	356,519	0.00%
2021/06/29	79	166.55	47.4	163.73	166.00	31.5	356,354	0.01%
2021/06/28	29.1	160.81	68	162.15	166.00	-38.8	356,036	-0.01%
2021/06/25	60.9	149.88	36.2	151.78	151.00	24.8	355,308	0.01%
2021/06/24	60.1	145.10	56	145.01	149.00	4.1	355,062	0.00%
2021/06/23	183	143.03	60.2	146.40	139.50	122.8	354,532	0.03%	大買/鉅額交易
2021/06/22	72.1	158.35	77	158.51	154.50	-4.9	353,074	0.00%
2021/06/21	260.1	158.07	167.7	158.24	158.50	92.4	352,224	0.03%	大買/大賣/
2021/06/18	331.2	144.60	355.2	146.86	149.50	-23.9	343,265	-0.01%	大買/大賣/
2021/06/17	174.3	131.85	166.2	131.56	140.50	8.1	335,123	0.00%	大買/大賣/
2021/06/16	320.5	133.64	516.5	131.81	130.00	-196	333,803	-0.06%	大買/大賣/鉅額交易
2021/06/15	145	122.22	163.6	123.80	127.50	-18.6	325,696	-0.01%	大買/大賣/
2021/06/11	161.1	116.02	245.4	116.08	116.00	-84.3	322,158	-0.03%	大買/大賣/
2021/06/09	219.1	113.87	215	112.66	113.00	4.1	317,997	0.00%	大買/大賣/
2021/06/08	364	112.19	188.5	110.98	114.50	175.5	317,367	0.06%	大買/大賣/鉅額交易
2021/06/07	299.9	109.88	664	108.66	107.00	-364.1	316,138	-0.12%	大買/大賣/鉅額交易
2021/06/04	563.2	116.13	152	115.71	115.50	411.2	310,473	0.13%	大買/大賣/鉅額交易
2021/06/03	157.4	113.96	176.4	114.30	112.50	-19.1	305,815	-0.01%	大買/大賣/
2021/06/02	247.4	114.00	212	114.64	111.00	35.4	300,491	0.01%	大買/大賣/
2021/06/01	185	106.66	191	105.97	112.50	-6	294,111	0.00%	大買/大賣/
2021/05/31	277	108.42	213.3	108.34	102.50	63.7	289,013	0.02%	大買/大賣/
2021/05/28	221.2	106.92	289.4	107.01	108.00	-68.2	284,171	-0.02%	大買/大賣/
2021/05/27	318.4	102.11	594.4	102.62	103.00	-276	282,340	-0.10%	大買/大賣/鉅額交易
2021/05/26	588.6	96.54	307.2	95.55	98.80	281.4	273,176	0.10%	大買/大賣/鉅額交易
2021/05/25	325.3	91.13	520	89.96	91.00	-194.7	264,602	-0.07%	大買/大賣/鉅額交易
2021/05/24	237.1	94.88	236.7	95.39	93.10	0.4	258,762	0.00%	大買/大賣/
2021/05/21	222	89.91	275.2	88.82	91.80	-53.2	254,732	-0.02%	大買/大賣/
2021/05/20	354.3	84.29	238.2	84.02	83.50	116.1	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	138.1	78.74	209.4	78.94	80.50	-71.3	240,679	-0.03%	大買/大賣/
2021/05/18	97.1	71.44	141	71.76	73.20	-43.9	240,357	-0.02%	大賣/
2021/05/17	284.6	69.67	260.2	70.53	66.60	24.4	239,398	0.01%	大買/大賣/
2021/05/14	285	75.44	427.1	74.85	74.00	-142.1	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	379.2	80.92	396.9	81.18	79.20	-17.7	223,617	-0.01%	大買/大賣/
2021/05/12	304.5	91.95	181	90.67	87.90	123.4	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	277.6	99.22	219	100.84	97.60	58.6	217,333	0.03%	大買/大賣/
2021/05/10	250.4	96.81	264.9	96.68	100.50	-14.5	211,021	-0.01%	大買/大賣/
2021/05/07	181.2	87.96	394.1	87.69	91.50	-212.9	205,669	-0.10%	大買/大賣/鉅額交易
2021/05/06	394.6	87.90	201	85.85	84.30	193.5	199,980	0.10%	大買/大賣/鉅額交易
2021/05/05	285.3	83.66	246	83.51	87.00	39.3	194,188	0.02%	大買/大賣/
2021/05/04	525.6	85.08	319.5	84.76	80.00	206.1	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	86.5	86.51	89	86.82	87.70	-2.5	178,164	0.00%
2021/04/29	259	76.04	305	75.79	79.80	-46	176,200	-0.03%	大買/大賣/
2021/04/28	210.3	74.59	212.9	74.01	75.00	-2.6	175,065	0.00%	大買/大賣/
2021/04/27	367.4	70.43	263	71.13	72.00	104.4	173,347	0.06%	大買/大賣/鉅額交易
2021/04/26	57.1	64.70	43.3	65.71	66.40	13.8	173,132	0.01%
2021/04/23	177.5	59.51	191	58.94	60.40	-13.5	171,013	-0.01%	大買/大賣/
2021/04/22	12	65.17	109	58.38	59.60	-97	164,496	-0.06%	大賣/
2021/04/21	4	62.20	27.1	62.11	62.70	-23.1	164,016	-0.01%
2021/04/20	22	55.40	12	54.93	57.00	10	164,103	0.01%
2021/04/19	29	54.61	33	54.52	55.00	-4	164,405	0.00%
2021/04/16	47	49.39	21	49.35	50.60	26	164,100	0.02%
2021/04/15	40	46.71	6	46.65	46.70	34	164,510	0.02%
2021/04/14	0	0.00	98	41.43	45.50	-98	164,583	-0.06%
2021/04/13	5	47.50	19.5	46.76	44.80	-14.5	164,633	-0.01%
2021/04/12	20.5	46.10	13	45.02	46.10	7.5	164,629	0.00%
2021/04/09	5	42.85	59	42.88	42.75	-54	165,508	-0.03%
2021/04/08	164	46.71	158	46.49	46.20	6	166,041	0.00%	大買/大賣/
2021/04/07	80.3	45.45	39	44.73	46.35	41.3	163,315	0.03%
2021/04/06	70.2	42.39	78	42.24	44.15	-7.8	167,064	0.00%
2021/04/01	78	39.35	78	39.40	40.15	0	166,929	0.00%
2021/03/31	49	37.48	265	36.98	37.70	-216	168,610	-0.13%	大賣/鉅額交易
2021/03/30	18	35.01	15	34.96	35.40	3	170,852	0.00%
2021/03/29	19	35.39	32	35.30	35.25	-13	173,799	-0.01%
2021/03/26	25	33.50	28	33.42	34.00	-3	177,613	0.00%
2021/03/25	59	32.75	21	32.57	32.50	38	180,526	0.02%
2021/03/24	22	33.18	26	32.84	33.80	-4	183,190	0.00%
2021/03/23	137	34.05	91	32.90	33.50	46	183,605	0.03%	大買/
2021/03/22	129	35.36	186.2	35.69	35.85	-57.2	183,839	-0.03%	大買/大賣/
2021/03/19	73.4	32.56	73	32.47	32.60	0.4	183,461	0.00%
2021/03/18	22	31.50	171.3	31.57	31.90	-149.3	179,519	-0.08%	大賣/鉅額交易
2021/03/17	152	30.97	194.6	30.99	31.30	-42.6	178,101	-0.02%	大買/大賣/
2021/03/16	153.4	30.40	72	30.48	30.05	81.4	175,723	0.05%	大買/
2021/03/15	109	30.39	198	30.44	31.30	-89	173,929	-0.05%	大買/大賣/
2021/03/12	140	29.28	98.9	29.13	29.15	41.1	171,598	0.02%	大買/
2021/03/11	235	28.97	71	28.83	28.10	164	167,339	0.10%	大買/鉅額交易
2021/03/10	126	27.71	144	28.04	28.00	-18	164,597	-0.01%	大買/大賣/
2021/03/09	24	27.12	40	27.28	27.60	-16	162,088	-0.01%
2021/03/08	47	27.07	201	27.03	26.80	-154	160,756	-0.10%	大賣/鉅額交易
2021/03/05	190	26.50	23	26.73	26.05	167	159,337	0.10%	大買/鉅額交易
2021/03/04	92	26.93	91.6	26.96	26.60	0.4	158,383	0.00%
2021/03/03	224	27.17	174.6	27.34	27.60	49.4	157,418	0.03%	大買/大賣/
2021/03/02	199	28.02	68.2	27.50	27.10	130.8	155,628	0.08%	大買/鉅額交易
2021/02/26	67	28.34	76	28.35	29.00	-9	151,002	-0.01%
2021/02/25	103	28.73	140	28.72	28.50	-37	148,592	-0.02%	大買/大賣/
2021/02/24	127	28.85	150	28.54	27.90	-23	146,173	-0.02%	大買/大賣/
2021/02/23	312.1	28.75	411.5	29.03	28.25	-99.4	142,744	-0.07%	大買/大賣/
2021/02/22	32.3	27.83	166.4	27.97	28.15	-134.1	136,924	-0.10%	大賣/鉅額交易
2021/02/19	106	25.10	82.7	25.22	25.60	23.3	134,800	0.02%	大買/
2021/02/18	232	24.84	205.5	25.17	25.55	26.5	132,533	0.02%	大買/大賣/
2021/02/17	122	22.32	69	22.47	23.65	53	127,312	0.04%	大買/
2021/02/05	117	21.72	19	21.78	21.50	98	124,684	0.08%	大買/
2021/02/04	24	21.90	41	21.84	21.95	-17	124,262	-0.01%
2021/02/03	152	21.66	108	21.76	21.60	44	123,587	0.04%	大買/大賣/
2021/02/02	28	20.01	57.1	20.35	20.95	-29.1	119,774	-0.02%
2021/02/01	45.9	19.20	54	19.39	19.05	-8.1	118,145	-0.01%
2021/01/29	37.1	20.07	35	20.11	19.75	2.1	116,569	0.00%
2021/01/28	33	20.75	21	21.09	20.70	12	115,488	0.01%
2021/01/27	40.4	21.09	14	21.04	20.80	26.4	114,260	0.02%
2021/01/26	93	21.81	37	22.78	21.60	56	112,583	0.05%
2021/01/25	168	23.15	99	23.33	23.00	69	110,642	0.06%	大買/
2021/01/22	101	22.22	114.2	21.67	22.60	-13.2	108,188	-0.01%	大買/大賣/
2021/01/21	105.5	21.24	30	21.60	20.85	75.5	105,576	0.07%	大買/
2021/01/20	194.3	20.62	28.5	20.65	20.20	165.8	101,734	0.16%	大買/鉅額交易
2021/01/19	303.6	24.23	239	23.18	21.85	64.6	97,764	0.07%	大買/大賣/
2021/01/18	4	22.24	24.1	22.76	23.80	-20.1	93,141	-0.02%
2021/01/15	17.5	24.46	0	0.00	23.35	17.5	92,675	0.02%
2021/01/14	6	26.17	5	25.87	25.90	1	92,322	0.00%
2021/01/13	15	24.23	29	24.62	24.00	-14	91,662	-0.02%
2021/01/12	4.2	25.70	5	25.70	25.70	-0.8	90,925	0.00%
2021/01/11	18.6	28.28	29.6	28.21	28.55	-11	90,036	-0.01%
2021/01/08	24	26.48	40.2	26.25	27.30	-16.2	89,573	-0.02%
2021/01/07	9	25.95	51	25.95	25.95	-42	88,545	-0.05%
2021/01/06	7	30.43	26	31.07	28.80	-19	87,849	-0.02%
2021/01/05	21	31.11	15	30.99	32.00	6	87,095	0.01%
2021/01/04	74.4	31.36	62	31.86	32.15	12.4	86,404	0.01%
2020/12/31	76	27.95	45	28.36	29.25	31	84,864	0.04%
2020/12/30	52	27.04	50	26.84	27.50	2	83,413	0.00%
2020/12/29	188	27.63	149.4	27.41	27.90	38.6	81,779	0.05%	大買/大賣/
2020/12/28	26	24.69	37	25.12	25.40	-11	76,844	-0.01%
2020/12/25	43	22.97	312.9	23.08	23.10	-269.9	75,571	-0.36%	大賣/鉅額交易
2020/12/24	90	20.32	105.7	20.47	21.00	-15.7	72,724	-0.02%	大賣/
2020/12/23	108.7	19.07	219	18.68	20.40	-110.3	69,285	-0.16%	大買/大賣/鉅額交易
2020/12/22	225	18.96	247	19.08	18.55	-22	65,900	-0.03%	大買/大賣/
2020/12/21	168	18.07	355.9	18.62	18.95	-187.9	61,267	-0.31%	大買/大賣/鉅額交易
2020/12/18	107	16.64	831	16.97	17.25	-724	57,813	-1.25%	大買/大賣/鉅額交易
2020/12/17	53	15.67	15	15.70	15.70	38	54,615	0.07%
2020/12/16	50	15.76	216.9	15.62	15.85	-166.9	53,429	-0.31%	大賣/鉅額交易
2020/12/15	174	15.82	190	15.57	15.55	-16	51,443	-0.03%	大買/大賣/
2020/12/14	82	14.21	188	14.56	15.05	-106	47,680	-0.22%	大賣/鉅額交易
2020/12/11	68	13.94	85	13.65	13.70	-17	45,914	-0.04%
2020/12/10	135	14.43	368	14.42	14.35	-233	44,395	-0.52%	大買/大賣/鉅額交易
2020/12/09	92.5	14.43	234	14.40	14.40	-141.5	43,318	-0.33%	大賣/鉅額交易
2020/12/08	494	13.72	56	13.89	14.05	438	41,790	1.05%	大買/鉅額交易
2020/12/07	9	12.97	20	12.92	12.85	-11	39,863	-0.03%
2020/12/04	32	12.78	160	12.75	12.85	-128	39,614	-0.32%	大賣/鉅額交易
2020/12/03	45	12.97	36	12.83	12.75	9	39,836	0.02%
2020/12/02	103	12.99	30	13.02	12.90	73	39,983	0.18%	大買/
2020/12/01	56	12.96	8	13.13	13.05	48	39,773	0.12%
2020/11/30	128	13.47	25	13.41	13.25	103	39,186	0.26%	大買/鉅額交易
2020/11/27	51	13.57	62.4	13.59	13.60	-11.4	38,799	-0.03%
2020/11/26	78.6	13.63	120	13.68	13.55	-41.4	39,024	-0.11%	大賣/
2020/11/25	95	13.57	35	13.47	13.60	60	37,940	0.16%
2020/11/24	85	13.13	17	13.07	13.05	68	36,503	0.19%
2020/11/23	30	12.98	58	12.90	13.00	-28	36,077	-0.08%
2020/11/20	24	12.70	5	12.69	12.80	19	36,061	0.05%
2020/11/19	86	12.74	6	12.80	12.75	80	35,891	0.22%
2020/11/18	29	12.74	51	12.93	13.00	-22	35,285	-0.06%
2020/11/17	66	12.43	10	12.36	12.50	56	34,088	0.16%
2020/11/16	38	12.62	35	12.67	12.50	3	33,507	0.01%
2020/11/13	55	12.58	13	12.59	12.50	42	32,987	0.13%
2020/11/12	208	12.65	77	12.52	12.35	131	32,192	0.41%	大買/鉅額交易
2020/11/11	88	12.81	127	13.01	13.55	-39	31,069	-0.13%	大賣/
2020/11/10	355	13.83	321	13.23	13.60	34	29,680	0.11%	大買/大賣/
2020/11/09	114	13.12	54	13.93	14.10	60	27,977	0.21%	大買/
2020/11/06	96	12.68	115	12.64	12.90	-19	26,436	-0.07%	大賣/
2020/11/05	166	12.36	6	12.41	12.25	160	25,773	0.62%	大買/鉅額交易
2020/11/04	84	11.75	77	11.95	12.50	7	25,082	0.03%
2020/11/03	32	11.70	404.7	11.81	11.75	-372.7	24,036	-1.55%	大賣/鉅額交易
2020/11/02	14	11.67	115	11.60	11.60	-101	23,624	-0.43%	大賣/鉅額交易
2020/10/30	108	11.68	4	11.68	11.50	104	23,097	0.45%	大買/鉅額交易
2020/10/29	64	11.46	70	11.15	11.60	-6	22,271	-0.03%
2020/10/28	51	11.70	60	11.55	11.45	-9	21,599	-0.04%
2020/10/27	43	11.79	5	11.80	12.00	38	20,898	0.18%
2020/10/26	1	11.40	31	11.91	12.10	-30	19,703	-0.15%
2020/10/23	51	10.86	35	10.50	11.00	16	17,875	0.09%
2020/10/22	0	0.00	1	10.50	10.45	-1	17,349	-0.01%
2020/10/20	1	10.60	0	0.00	10.60	1	17,162	0.01%
2020/10/19	10	10.60	0	0.00	10.45	10	16,970	0.06%
2020/10/16	8	10.48	45	10.53	10.40	-37	16,824	-0.22%
2020/10/15	0	0.00	20	10.40	10.40	-20	16,513	-0.12%
2020/10/14	0	0.00	50.7	10.10	10.20	-50.7	16,227	-0.31%
2020/10/13	5	10.15	916.2	10.27	10.25	-911.1	16,135	-5.65%	大賣/鉅額交易
2020/10/12	0	0.00	110	9.97	10.00	-110	15,831	-0.69%	大賣/鉅額交易
2020/10/08	3	9.99	3	10.00	10.05	0	15,745	0.00%
2020/10/07	1	10.40	136	10.34	10.20	-135	15,616	-0.86%	大賣/鉅額交易
2020/10/06	4	10.05	5	10.01	10.15	-1	15,419	-0.01%
2020/10/05	11	10.07	217	10.02	10.15	-206	15,248	-1.35%	大賣/鉅額交易
2020/09/30	0	0.00	200	9.72	9.70	-200	14,969	-1.34%	大賣/鉅額交易
2020/09/29	30	9.61	4	9.78	9.61	26	14,902	0.17%
2020/09/28	41	9.44	4	9.59	9.45	37	14,780	0.25%
2020/09/25	8	9.48	715	9.52	9.75	-707	14,620	-4.84%	大賣/鉅額交易
2020/09/24	10	9.09	491	9.21	9.01	-481	14,303	-3.36%	大賣/鉅額交易
2020/09/23	93	9.64	0	0.00	9.44	93	14,123	0.66%
2020/09/22	50	9.97	91	10.02	9.97	-41	13,868	-0.30%
2020/09/18	6	9.87	3	9.96	9.88	3	13,530	0.02%
2020/09/17	9	10.00	10	9.87	9.91	-1	13,429	-0.01%
2020/09/16	51	9.90	62	9.85	9.81	-11	13,283	-0.08%
2020/09/15	32	10.19	4	10.13	10.20	28	12,987	0.22%
2020/09/14	14	10.26	16	10.06	10.10	-2	12,854	-0.02%
2020/09/11	18	10.50	10	10.40	10.20	8	12,460	0.06%
2020/09/10	66	11.04	23.7	11.04	10.95	42.3	11,789	0.36%
2020/09/09	9	11.11	51	11.30	11.30	-42	11,470	-0.37%
2020/09/08	97	11.78	9	11.47	11.25	88	11,174	0.79%
2020/09/07	112	11.75	184	12.07	11.95	-72	10,524	-0.68%	大買/大賣/
2020/09/04	20	10.94	121	11.00	11.50	-101	9,850	-1.03%	大賣/鉅額交易
2020/09/03	21	11.03	4	10.90	11.05	17	9,363	0.18%
2020/09/02	27	10.49	5	10.64	11.00	22	8,900	0.25%
2020/09/01	26	10.64	13	10.28	10.60	13	8,377	0.16%
2020/08/31	11	9.67	36	10.05	10.10	-25	7,563	-0.33%
2020/08/28	0	0.00	1	9.30	9.21	-1	7,152	-0.01%
2020/08/27	77	9.38	25	9.38	9.36	52	6,942	0.75%
2020/08/26	30	9.32	14.5	9.50	9.61	15.5	6,374	0.24%
2020/08/25	3	8.27	15	8.39	8.74	-12	5,435	-0.22%
2020/08/24	117	7.80	0	0.00	7.95	117	5,058	2.31%	大買/鉅額交易
2020/08/21	36	8.00	3	7.92	7.84	33	4,964	0.66%
2020/08/20	68	7.95	130	7.79	7.67	-62	4,796	-1.29%	大賣/
2020/08/19	11	8.34	0	0.00	8.24	11	4,517	0.24%
2020/08/18	13	8.42	3	8.47	8.43	10	4,353	0.23%
2020/08/17	25	8.46	77	8.63	8.62	-52	4,208	-1.24%
2020/08/14	37	8.18	67.9	8.36	8.59	-30.9	3,969	-0.78%
2020/08/13	5	7.84	21	7.95	7.89	-16	3,491	-0.46%
2020/08/12	37	7.51	5.5	7.41	7.69	31.5	3,270	0.96%
2020/08/11	23	7.51	0.5	7.81	7.81	22.5	2,909	0.77%
2020/08/10	3	6.71	40	6.83	7.10	-37	2,437	-1.52%
2020/08/07	7.4	6.44	15	6.49	6.46	-7.6	2,182	-0.35%
2020/08/06	3	6.40	0	0.00	6.38	3	2,167	0.14%
2020/08/05	1	6.26	0	0.00	6.25	1	2,134	0.05%
2020/08/04	3	6.25	0	0.00	6.25	3	2,154	0.14%
2020/08/03	3	6.30	0	0.00	6.29	3	2,165	0.14%
2020/07/31	1	6.31	5	6.34	6.31	-4	2,161	-0.19%
2020/07/30	0.4	6.20	20	6.25	6.24	-19.6	2,181	-0.90%
2020/07/29	2	6.26	0	0.00	6.24	2	2,228	0.09%
2020/07/27	1.3	6.15	0	0.00	6.10	1.3	2,422	0.05%
2020/07/24	5.4	6.27	10	6.29	6.25	-4.6	2,663	-0.17%
2020/07/23	0.5	6.35	10	6.36	6.37	-9.5	2,817	-0.34%
2020/07/22	0.3	6.35	0	0.00	6.39	0.3	2,900	0.01%
2020/07/21	0.3	6.30	0	0.00	6.34	0.3	2,904	0.01%
2020/07/20	0.3	6.25	0	0.00	6.28	0.3	2,912	0.01%
2020/07/17	2.4	6.30	0	0.00	6.31	2.4	2,923	0.08%
2020/07/16	0.3	6.38	0	0.00	6.42	0.3	2,964	0.01%
2020/07/15	2.3	6.35	0	0.00	6.35	2.3	2,972	0.08%
2020/07/14	0.3	6.30	0	0.00	6.34	0.3	2,985	0.01%
2020/07/13	10	6.41	0	0.00	6.40	10	3,002	0.33%
2020/07/10	10	6.41	0	0.00	6.40	10	3,122	0.32%
2020/07/09	10	6.57	0	0.00	6.57	10	3,114	0.32%
2020/07/08	0	0.00	5	6.64	6.65	-5	3,117	-0.16%
2020/07/03	2	6.46	0	0.00	6.51	2	3,160	0.06%
2020/06/30	5	6.50	0	0.00	6.50	5	3,119	0.16%
2020/06/29	20	6.44	0	0.00	6.47	20	3,134	0.64%
2020/06/24	0	0.00	32	6.56	6.54	-32	3,136	-1.02%
2020/06/23	10	6.56	0	0.00	6.59	10	3,153	0.32%
2020/06/22	30	6.61	0	0.00	6.59	30	3,167	0.95%
2020/06/19	25	6.49	0	0.00	6.59	25	3,177	0.79%
2020/06/18	0	0.00	1	6.49	6.49	-1	3,187	-0.03%
2020/06/17	1	6.55	0	0.00	6.55	1	3,192	0.03%
2020/06/11	8	6.68	0	0.00	6.54	8	3,348	0.24%
2020/06/05	1	6.77	5	6.84	6.85	-4	3,400	-0.12%
2020/06/03	5	6.60	0	0.00	6.61	5	3,330	0.15%
2020/06/01	0	0.00	4	6.60	6.59	-4	3,311	-0.12%
2020/05/25	5	6.64	0	0.00	6.53	5	3,299	0.15%
2020/05/21	10	6.70	5	6.75	6.83	5	3,236	0.15%
2020/05/18	0	0.00	1	6.38	6.36	-1	3,153	-0.03%
2020/05/15	0	0.00	1	6.32	6.32	-1	3,201	-0.03%
2020/05/14	1	6.44	0	0.00	6.39	1	3,195	0.03%
2020/05/13	1	6.59	5	6.29	6.59	-4	3,177	-0.13%
2020/05/12	8	6.34	5	6.31	6.31	3	3,173	0.09%
2020/05/11	5	6.45	0	0.00	6.45	5	3,139	0.16%
2020/05/08	0	0.00	5	6.36	6.37	-5	3,119	-0.16%
2020/05/06	1	6.37	0	0.00	6.36	1	3,106	0.03%
2020/05/05	6	6.41	20	6.44	6.43	-14	3,090	-0.45%
2020/05/04	2	6.60	0	0.00	6.57	2	3,036	0.07%
2020/04/30	12	6.84	1	6.76	6.77	11	2,983	0.37%
2020/04/29	56	6.74	45	6.48	6.79	11	2,847	0.39%
2020/04/28	20	6.05	7	6.23	6.25	13	2,604	0.50%
2020/04/27	2	5.52	0	0.00	5.69	2	2,507	0.08%
2020/04/23	1	5.38	0	0.00	5.39	1	2,451	0.04%
2020/04/21	5	5.50	0	0.00	5.40	5	2,429	0.21%
2020/04/17	2	5.46	0	0.00	5.41	2	2,346	0.09%
2020/04/15	7	5.51	0	0.00	5.47	7	2,279	0.31%
2020/04/14	10	5.40	0	0.00	5.42	10	2,146	0.47%
2020/04/09	10	5.40	0	0.00	5.45	10	2,081	0.48%
2020/04/07	50	5.16	0	0.00	5.13	50	1,994	2.51%
2020/03/31	1	5.09	0	0.00	5.08	1	1,968	0.05%
2020/03/27	2	5.30	30	5.22	5.18	-28	1,934	-1.45%
2020/03/25	3	5.12	10	5.13	5.15	-7	1,919	-0.36%
2020/03/24	2	5.00	0	0.00	4.97	2	1,886	0.11%
2020/03/23	1	4.86	0	0.00	4.89	1	1,867	0.05%
2020/03/20	6	4.99	0	0.00	5.02	6	1,848	0.32%
2020/03/19	7.4	4.83	22	4.93	4.73	-14.6	1,814	-0.80%
2020/03/18	7	4.90	20	4.95	4.96	-13	1,726	-0.75%
2020/03/17	56	5.03	65	5.02	4.95	-9	1,673	-0.54%
2020/03/16	13.7	5.39	60	5.33	5.20	-46.3	1,616	-2.87%
2020/03/13	9	5.58	92	5.63	5.68	-83	1,559	-5.32%
2020/03/12	7	6.28	45	6.26	6.19	-38	1,480	-2.57%
2020/03/11	5	6.58	0	0.00	6.55	5	1,429	0.35%
2020/03/10	2.3	6.48	0	0.00	6.63	2.3	1,424	0.16%
2020/03/09	7	6.66	0	0.00	6.58	7	1,399	0.50%
2020/03/06	1	6.82	0	0.00	6.81	1	1,388	0.07%
2020/03/05	2	6.89	0	0.00	6.90	2	1,435	0.14%
2020/03/04	2	6.68	0	0.00	6.86	2	1,474	0.14%
2020/02/27	3	6.86	5	6.78	6.93	-2	1,465	-0.14%
2020/02/26	10.2	6.84	0	0.00	6.85	10.2	1,428	0.72%
2020/02/25	10	6.92	0	0.00	6.91	10	1,418	0.71%
2020/02/24	32	7.00	0	0.00	6.94	32	1,416	2.26%
2020/02/20	4	7.14	30	7.14	7.14	-26	1,411	-1.84%
2020/02/19	3	7.10	0	0.00	7.21	3	1,463	0.20%
2020/02/18	2.1	6.62	0	0.00	6.99	2.1	1,442	0.15%
2020/02/14	0.2	6.55	0	0.00	6.58	0.2	1,406	0.02%
2020/02/13	2	6.56	0	0.00	6.60	2	1,418	0.14%
2020/02/10	15	6.48	0	0.00	6.48	15	1,406	1.07%
2020/02/07	10	6.59	0	0.00	6.58	10	1,400	0.71%
2020/02/05	4	6.51	0	0.00	6.52	4	1,368	0.29%
2020/02/04	2	6.46	0	0.00	6.49	2	1,359	0.15%
2020/02/03	4	6.46	10	6.39	6.46	-6	1,344	-0.45%
2020/01/31	8	6.63	0	0.00	6.77	8	1,323	0.60%
2020/01/30	5.2	6.75	0	0.00	6.67	5.2	1,298	0.40%
2020/01/20	11	7.20	0	0.00	7.18	11	1,228	0.90%
2020/01/17	11	7.26	0	0.00	7.25	11	1,200	0.92%
2020/01/16	7	7.27	0	0.00	7.27	7	1,205	0.58%
2020/01/10	2	7.23	0	0.00	7.23	2	1,220	0.16%
2020/01/08	3	7.20	0	0.00	7.20	3	1,231	0.24%
2020/01/06	5	7.29	0	0.00	7.26	5	1,267	0.39%
2020/01/03	3	7.31	0	0.00	7.32	3	1,281	0.23%
2019/12/30	2	7.19	0	0.00	7.20	2	1,267	0.16%
2019/12/27	3	7.22	0	0.00	7.20	3	1,283	0.23%
2019/12/23	3	7.27	0	0.00	7.24	3	1,329	0.23%
2019/12/19	0	0.00	1.8	7.31	7.31	-1.8	1,311	-0.14%
2019/12/18	2	7.33	0	0.00	7.37	2	1,312	0.15%
2019/12/17	2	7.27	0	0.00	7.31	2	1,309	0.15%
2019/12/13	3	7.28	0	0.00	7.26	3	1,315	0.23%
2019/12/12	2	7.28	0	0.00	7.27	2	1,327	0.15%
2019/12/11	2	7.29	0	0.00	7.28	2	1,324	0.15%
2019/12/10	0	0.00	10	7.27	7.30	-10	1,325	-0.75%
2019/12/09	3	7.29	0	0.00	7.27	3	1,335	0.22%
2019/12/06	3	7.36	0	0.00	7.29	3	1,330	0.23%
2019/12/03	50	7.50	0	0.00	7.50	50	1,315	3.80%
2019/11/29	0	0.00	5	7.30	7.29	-5	1,256	-0.40%
2019/11/28	1	6.90	0	0.00	7.09	1	1,212	0.08%
2019/11/27	50	7.07	11	7.05	7.10	39	1,206	3.23%
2019/11/26	10.2	7.06	0	0.00	7.05	10.2	1,203	0.85%
2019/11/22	0	0.00	1	7.04	7.05	-1	1,190	-0.08%
2019/11/21	1	7.00	0	0.00	7.02	1	1,193	0.08%
2019/11/20	6	7.00	16	6.97	7.03	-10	1,195	-0.84%
2019/11/19	18	7.03	0	0.00	7.02	18	1,182	1.52%
2019/11/18	25	7.04	40	7.01	7.07	-15	1,194	-1.26%
2019/11/15	9.2	7.22	0	7.20	7.22	9.2	1,151	0.80%
2019/11/14	11	7.40	0	0.00	7.33	11	1,134	0.97%
2019/11/12	1	7.46	0	0.00	7.48	1	1,160	0.09%
2019/11/11	6	7.51	0	0.00	7.51	6	1,196	0.50%
2019/11/08	1	7.53	0	0.00	7.54	1	1,223	0.08%
2019/11/07	0	0.00	0.5	7.52	7.57	-0.5	1,226	-0.04%
2019/11/05	6.3	7.57	0	0.00	7.58	6.3	1,237	0.51%
2019/11/04	4	7.61	0	0.00	7.59	4	1,248	0.32%
2019/11/01	0.2	7.54	0	0.00	7.59	0.2	1,267	0.02%
2019/10/31	10	7.60	0	0.00	7.58	10	1,292	0.77%
2019/10/30	3	7.60	0	0.00	7.60	3	1,300	0.23%
2019/10/29	7.8	7.66	0	0.00	7.64	7.8	1,325	0.59%
2019/10/25	3	7.72	5	7.73	7.69	-2	1,358	-0.15%
2019/10/24	1	7.74	0	0.00	7.73	1	1,377	0.07%
2019/10/23	12	7.75	6	7.80	7.72	6	1,412	0.42%
2019/10/22	0.2	7.70	0	0.00	7.75	0.2	1,456	0.01%
2019/10/21	6	7.65	0	0.00	7.68	6	1,525	0.39%
2019/10/18	6	7.63	0	0.00	7.64	6	1,669	0.36%
2019/10/15	0	0.00	1.6	7.52	7.53	-1.6	2,001	-0.08%
2019/10/14	0.2	7.55	0	0.00	7.60	0.2	2,088	0.01%
2019/10/09	10.2	7.50	0	0.00	7.48	10.2	2,077	0.49%
2019/10/03	10.2	7.63	0	0.00	7.65	10.2	2,144	0.48%
2019/10/02	1	7.77	0	0.00	7.77	1	2,158	0.05%
2019/10/01	0.3	7.80	0	0.00	7.82	0.3	2,235	0.01%
2019/09/27	2	7.80	0	0.00	7.80	2	2,346	0.09%
2019/09/26	15	7.87	0	0.00	7.88	15	2,330	0.64%
2019/09/25	5	7.88	0	0.00	7.87	5	2,339	0.21%
2019/09/24	5	7.90	0	0.00	7.90	5	2,362	0.21%
2019/09/23	5	7.94	0	0.00	7.94	5	2,359	0.21%
2019/09/20	11	7.91	0	0.00	7.90	11	2,370	0.46%
2019/09/19	16	7.93	2.6	7.92	7.93	13.4	2,364	0.57%
2019/09/18	0.2	7.95	0	0.00	8.00	0.2	2,360	0.01%
2019/09/17	17	7.89	0	0.00	7.88	17	2,358	0.72%
2019/09/11	5	7.98	0	0.00	7.96	5	2,389	0.21%
2019/09/09	5	8.01	0	0.00	8.01	5	2,410	0.21%
2019/09/05	0	0.00	1	8.03	8.04	-1	2,440	-0.04%
2019/09/03	10	8.04	0	0.00	8.04	10	2,436	0.41%
2019/08/27	46	7.90	0	0.00	7.86	46	2,442	1.88%
2019/08/26	0	0.00	50	7.90	7.88	-50	2,448	-2.04%
2019/08/21	2	7.90	0	0.00	8.00	2	2,453	0.08%
2019/08/16	0	0.00	52.6	8.05	8.10	-52.6	2,397	-2.19%
2019/08/13	22	8.25	20	8.20	8.17	2	2,333	0.09%
2019/08/12	20	8.47	0	0.00	8.43	20	2,369	0.84%
2019/08/08	10	8.40	36	8.47	8.45	-26	2,410	-1.08%
2019/08/07	63	8.49	0	0.00	8.37	63	2,421	2.60%
2019/08/06	2	8.16	0	0.00	8.37	2	2,422	0.08%
2019/08/05	4.2	8.36	0	0.00	8.35	4.2	2,419	0.17%
2019/08/02	14	8.48	0	0.00	8.48	14	2,406	0.58%
2019/08/01	1	8.60	0	0.00	8.69	1	2,391	0.04%
2019/07/30	2	8.81	0	0.00	8.86	2	2,385	0.08%
2019/07/26	5	8.94	0	0.00	8.94	5	2,375	0.21%
2019/07/25	0	0.00	4	8.91	8.98	-4	2,357	-0.17%
2019/07/24	1	8.91	0	0.00	8.90	1	2,326	0.04%
2019/07/23	2	8.99	0	0.00	8.98	2	2,286	0.09%
2019/07/18	0	0.00	27	8.93	9.01	-27	1,940	-1.39%
2019/07/17	2	8.81	0	0.00	9.00	2	1,826	0.11%
2019/07/16	4	8.87	0	0.00	8.89	4	1,783	0.22%
2019/07/15	1	8.62	0	0.00	8.68	1	1,710	0.06%
2019/07/12	2	8.67	0	0.00	8.70	2	1,705	0.12%
2019/07/11	6	8.69	7	8.69	8.72	-1	1,722	-0.06%
2019/07/09	1	8.39	0	0.00	8.40	1	1,698	0.06%
2019/07/08	0	0.00	50	8.47	8.45	-50	1,714	-2.92%
2019/07/04	7	8.51	6	8.39	8.54	1	1,629	0.06%
2019/07/03	1	8.16	0	0.00	8.17	1	1,525	0.07%
2019/07/02	1	8.18	0	0.00	8.20	1	1,536	0.07%
2019/07/01	1	8.20	0	0.00	8.16	1	1,542	0.06%
2019/06/28	2	8.10	0	0.00	8.16	2	1,535	0.13%
2019/06/27	40	8.16	4	8.18	8.14	36	1,542	2.33%
2019/06/26	1	8.15	0	0.00	8.15	1	1,546	0.06%
2019/06/25	9	8.15	13	8.15	8.15	-4	1,554	-0.26%
2019/06/24	1	8.21	0	0.00	8.21	1	1,573	0.06%
2019/06/21	1	8.15	0	0.00	8.15	1	1,585	0.06%
2019/06/20	9	8.24	0	0.00	8.25	9	1,595	0.56%
2019/06/19	4	8.16	0	0.00	8.17	4	1,594	0.25%
2019/06/18	1	8.15	0	0.00	8.11	1	1,583	0.06%
2019/06/14	0	0.00	2.3	8.05	8.09	-2.3	1,586	-0.15%
2019/06/11	2	7.98	0	0.00	8.00	2	1,605	0.12%
2019/06/06	1	7.96	31	7.98	7.97	-30	1,620	-1.85%
2019/05/29	1	8.01	0	0.00	8.01	1	1,654	0.06%
2019/05/22	0.3	8.19	0	0.00	8.20	0.3	1,899	0.02%
2019/05/20	0	0.00	7	7.98	7.97	-7	1,872	-0.37%
2019/05/17	6	8.02	31	7.96	7.96	-25	1,875	-1.33%
2019/05/16	5	8.20	0	0.00	8.12	5	1,806	0.28%
2019/05/15	3	8.32	0	0.00	8.30	3	1,768	0.17%
2019/05/14	1	8.30	9	8.33	8.30	-8	1,757	-0.46%
2019/05/13	2	8.45	0	0.00	8.40	2	1,749	0.11%
2019/05/10	1	8.49	0	0.00	8.48	1	1,754	0.06%
2019/05/09	2	8.57	0	0.00	8.52	2	1,761	0.11%
2019/05/08	1	8.62	0	0.00	8.64	1	1,758	0.06%
2019/05/06	0	0.00	10	8.74	8.74	-10	1,741	-0.57%
2019/05/03	0	0.00	2	8.98	8.90	-2	1,735	-0.12%
2019/04/30	0	0.00	15	8.75	8.77	-15	1,718	-0.87%
2019/04/29	0	0.00	0.4	8.71	8.73	-0.4	1,726	-0.02%
2019/04/26	0	0.00	20	8.79	8.79	-20	1,723	-1.16%
2019/04/25	2	8.86	0	0.00	8.84	2	1,722	0.12%
2019/04/22	2	8.99	0	0.00	8.93	2	1,732	0.12%
2019/04/15	4	8.85	0	0.00	8.83	4	1,638	0.24%
2019/04/12	0	0.00	5	8.73	8.73	-5	1,626	-0.31%
2019/04/11	21	8.79	0	0.00	8.75	21	1,619	1.30%
2019/04/10	48	8.67	0	0.00	8.68	48	1,614	2.97%
2019/04/08	2	8.69	0	0.00	8.70	2	1,657	0.12%
2019/04/03	2	8.61	0	0.00	8.64	2	1,659	0.12%
2019/04/02	1.1	8.58	0	0.00	8.61	1.1	1,663	0.06%
2019/04/01	3	8.64	0	0.00	8.60	3	1,651	0.18%
2019/03/25	3	8.68	0	0.00	8.66	3	1,799	0.17%
2019/03/15	4	8.82	0	0.00	8.80	4	1,996	0.20%
2019/03/13	0	0.00	3	8.90	8.92	-3	2,017	-0.15%
2019/03/08	1	8.96	0	0.00	8.96	1	2,188	0.05%
2019/02/27	1	9.22	0	0.00	9.23	1	2,427	0.04%
2019/01/29	0	0.00	10	8.97	8.98	-10	2,404	-0.42%
2019/01/28	0	0.00	5	8.99	8.99	-5	2,422	-0.21%
2019/01/23	0	0.00	3	8.85	8.89	-3	2,517	-0.12%
2019/01/15	1	8.63	0	0.00	8.75	1	2,710	0.04%
2019/01/14	4	8.75	0	0.00	8.68	4	2,796	0.14%
2019/01/11	2	8.85	3	8.90	8.87	-1	2,913	-0.03%
2019/01/09	0	0.00	21	8.87	8.87	-21	3,031	-0.69%
2019/01/08	10	8.79	5	8.79	8.80	5	3,044	0.16%
2019/01/04	2	8.59	0	0.00	8.60	2	3,150	0.06%
2019/01/03	1	8.70	0	0.00	8.80	1	3,204	0.03%
2019/01/02	20	8.78	19	9.00	8.81	1	3,214	0.03%
2018/12/28	4	8.81	0	0.00	8.80	4	3,215	0.12%
2018/12/25	24	8.74	0	0.00	8.72	24	3,179	0.75%
2018/12/22	20	9.00	0	0.00	8.99	20	3,154	0.63%
2018/12/21	10	9.01	0	0.00	9.11	10	3,167	0.32%
2018/12/20	0	0.00	15	9.27	9.12	-15	3,201	-0.47%
2018/12/19	5	9.23	0	0.00	9.30	5	3,175	0.16%
2018/12/18	10	9.22	0	0.00	9.21	10	3,158	0.32%
2018/12/17	0	0.00	12	9.24	9.41	-12	3,083	-0.39%
2018/12/14	1	8.99	0	0.00	8.99	1	2,956	0.03%
2018/12/13	0	0.00	1	9.01	9.00	-1	2,963	-0.03%
2018/12/12	0	0.00	3	8.93	8.93	-3	2,917	-0.10%
2018/12/11	1	8.81	0	0.00	8.93	1	2,884	0.03%
2018/12/10	6	8.72	0	0.00	8.68	6	2,871	0.21%
2018/12/07	5	8.86	0	0.00	8.89	5	2,853	0.18%
2018/12/06	1	8.83	0	0.00	8.82	1	2,845	0.04%
2018/12/05	5	8.99	21	8.99	9.00	-16	2,831	-0.57%
2018/12/04	4	9.01	1	9.05	9.06	3	2,838	0.11%
2018/12/03	4	8.86	0	0.00	9.00	4	2,786	0.14%
2018/11/30	30	8.99	0.9	8.97	9.04	29.1	2,686	1.08%
2018/11/29	10	9.04	30	9.14	8.94	-20	2,650	-0.75%
2018/11/28	30	9.18	0	0.00	9.19	30	2,597	1.15%
2018/11/27	4	9.00	0	0.00	9.00	4	2,525	0.16%
2018/11/26	5	8.62	0	0.00	8.63	5	2,460	0.20%
2018/11/21	0	0.00	3	8.41	8.56	-3	2,397	-0.13%
2018/11/16	0.3	8.35	0	0.00	8.40	0.3	2,412	0.01%
2018/11/15	0	0.00	1	8.26	8.27	-1	2,407	-0.04%
2018/11/14	7	8.27	0	0.00	8.30	7	2,425	0.29%
2018/11/13	0	0.00	8	8.22	8.27	-8	2,442	-0.33%
2018/11/12	3	8.35	0	0.00	8.30	3	2,451	0.12%
2018/11/09	6	8.35	0	0.00	8.31	6	2,493	0.24%
2018/11/08	1	8.36	0	0.00	8.47	1	2,506	0.04%
2018/11/06	4	8.36	0	0.00	8.38	4	2,614	0.15%
2018/11/05	1	8.45	0	0.00	8.46	1	2,625	0.04%
2018/11/02	1	8.48	0	0.00	8.45	1	2,611	0.04%
2018/11/01	4	8.50	0	0.00	8.55	4	2,600	0.15%
2018/10/31	16	8.43	3	8.65	8.54	13	2,594	0.50%
2018/10/30	5	8.09	0	0.00	8.30	5	2,581	0.19%
2018/10/29	12	8.31	100	8.12	8.09	-88	2,535	-3.47%
2018/10/26	2	8.47	20	8.32	8.35	-18	2,524	-0.71%
2018/10/25	5	8.45	30	8.32	8.38	-25	2,524	-0.99%
2018/10/24	8	8.55	0	0.00	8.68	8	2,496	0.32%
2018/10/23	103	8.82	7	8.74	8.66	96	2,480	3.87%	大買/
2018/10/22	4	8.89	0	0.00	8.90	4	2,451	0.16%
2018/10/19	10	8.17	16	8.19	8.72	-6	2,364	-0.25%
2018/10/18	77	8.34	0	0.00	8.37	77	2,252	3.42%
2018/10/17	4	7.54	0	0.00	7.61	4	2,183	0.18%
2018/10/16	7	7.51	0	0.00	7.47	7	2,206	0.32%
2018/10/15	3	7.48	35	7.55	7.56	-32	2,216	-1.44%
2018/10/12	38	7.30	0	0.00	7.43	38	2,212	1.72%
2018/10/11	5	7.79	30	7.82	7.58	-25	2,146	-1.16%
2018/10/09	11	8.42	0	0.00	8.38	11	2,086	0.53%
2018/10/08	5	8.43	1	8.40	8.41	4	2,071	0.19%
2018/10/05	1	8.38	0	0.00	8.45	1	2,080	0.05%
2018/10/04	4	8.53	0	0.00	8.51	4	2,074	0.19%
2018/10/03	7	8.61	0	0.00	8.59	7	2,073	0.34%
2018/10/01	1	8.70	30	8.71	8.71	-29	2,120	-1.37%
2018/09/28	40	8.83	0	0.00	8.73	40	2,149	1.86%
2018/09/27	20	8.77	1	8.80	8.82	19	2,140	0.89%
2018/09/26	10	8.66	0	0.00	8.65	10	2,083	0.48%
2018/09/25	10	8.69	0	0.00	8.65	10	2,112	0.47%
2018/09/21	10	8.77	0	0.00	8.72	10	2,123	0.47%
2018/09/20	2	8.68	1	8.73	8.69	1	2,160	0.05%
2018/09/18	0	0.00	1	8.75	8.77	-1	2,323	-0.04%
2018/09/12	0	0.00	1	8.59	8.55	-1	2,468	-0.04%
2018/09/10	3	8.48	1	8.52	8.45	2	2,504	0.08%
2018/09/07	0	0.00	20	8.57	8.60	-20	2,537	-0.79%
2018/09/06	6	8.58	1.4	8.56	8.56	4.6	2,577	0.18%
2018/09/04	3	8.68	0	0.00	8.68	3	2,828	0.11%
2018/09/03	2	8.76	1	8.84	8.76	1	2,846	0.04%
2018/08/31	1	8.90	0	0.00	8.84	1	2,925	0.03%
2018/08/30	4	8.88	0	0.00	8.85	4	3,013	0.13%
2018/08/29	3	8.90	6.4	8.95	8.91	-3.4	3,118	-0.11%
2018/08/28	1	8.86	0	0.00	8.88	1	3,159	0.03%
2018/08/23	21	8.96	0	0.00	8.96	21	3,417	0.61%
2018/08/20	1	8.48	0	0.00	8.57	1	3,630	0.03%
2018/08/17	3	8.37	0	0.00	8.36	3	3,600	0.08%
2018/08/16	2	8.39	30	8.42	8.41	-28	3,620	-0.77%
2018/08/15	1	8.50	0	0.00	8.50	1	3,623	0.03%
2018/08/14	2	8.53	0.2	8.61	8.63	1.8	3,676	0.05%
2018/08/13	6	8.69	0	0.00	8.62	6	3,732	0.16%
2018/08/10	5	9.13	0	0.00	9.08	5	3,700	0.14%
2018/08/09	1	9.27	0	0.00	9.27	1	3,767	0.03%
2018/08/07	5	9.33	0	0.00	9.30	5	3,893	0.13%
2018/08/06	1	9.29	0	0.00	9.27	1	4,153	0.02%
2018/08/02	1	9.24	0	0.00	9.13	1	4,165	0.02%
2018/07/19	1	9.05	0	0.00	9.09	1	4,508	0.02%
2018/07/11	10	8.95	0	0.00	8.97	10	4,554	0.22%
2018/07/05	1	8.80	0	0.00	8.79	1	4,609	0.02%
2018/07/03	0	0.00	30	8.93	8.90	-30	4,620	-0.65%
2018/06/29	3	9.00	0	0.00	9.00	3	4,592	0.07%
2018/06/28	4	8.82	0	0.00	8.80	4	4,563	0.09%
2018/06/27	2	9.03	0	0.00	8.98	2	4,560	0.04%
2018/06/26	4	9.11	0	0.00	9.22	4	4,471	0.09%
2018/06/25	1	9.36	0	0.00	9.33	1	4,410	0.02%
2018/06/22	0	0.00	5	9.46	9.47	-5	4,403	-0.11%
2018/06/21	0	0.00	24	9.60	9.55	-24	4,389	-0.55%
2018/06/15	3	9.79	0	0.00	9.76	3	4,407	0.07%
2018/06/14	9	9.89	0	0.00	9.89	9	4,375	0.21%
2018/06/13	6	9.93	0	0.00	9.79	6	4,379	0.14%
2018/06/12	26	9.82	30	9.81	9.88	-4	4,309	-0.09%
2018/06/08	31	9.62	0	0.00	9.60	31	4,190	0.74%
2018/06/07	0	0.00	25	9.45	9.66	-25	4,138	-0.60%
2018/06/06	5	9.44	0	0.00	9.45	5	4,193	0.12%
2018/05/31	6	9.45	16	9.46	9.49	-10	4,053	-0.25%
2018/05/29	2	9.60	0	0.00	9.48	2	4,162	0.05%
2018/05/28	10	9.81	0	0.00	9.75	10	4,399	0.23%
2018/05/23	0	0.00	1	9.44	9.41	-1	4,577	-0.02%
2018/05/22	30	9.40	0	0.00	9.42	30	4,581	0.65%
2018/05/21	57	9.24	0	0.00	9.19	57	4,567	1.25%
2018/05/18	1	9.17	0	0.00	9.17	1	4,578	0.02%
2018/05/17	2	9.33	50	9.40	9.29	-48	4,805	-1.00%
2018/05/16	1	9.48	42	9.57	9.50	-41	4,906	-0.84%
2018/05/15	22	9.66	0	0.00	9.62	22	4,955	0.44%
2018/05/14	30	9.66	30	9.88	9.61	0	5,161	0.00%
2018/05/10	0	0.00	1	10.40	10.35	-1	4,924	-0.02%
2018/04/27	5	10.00	0	0.00	10.05	5	4,992	0.10%
2018/04/25	5	10.10	0	0.00	10.05	5	5,063	0.10%
2018/04/24	6	10.13	0	0.00	10.10	6	5,118	0.12%
2018/04/23	2	10.20	1	10.35	10.20	1	5,179	0.02%
2018/04/20	7	10.35	0	0.00	10.35	7	5,191	0.13%
2018/04/19	1	10.45	0	0.00	10.45	1	5,241	0.02%
2018/04/17	11	10.38	0	0.00	10.35	11	5,361	0.21%
2018/04/13	1	10.60	0	0.00	10.60	1	5,521	0.02%
2018/04/11	0	0.00	11	10.45	10.35	-11	5,847	-0.19%
2018/04/10	0	0.00	1	10.35	10.35	-1	5,963	-0.02%
2018/04/02	2	10.45	0	0.00	10.40	2	7,301	0.03%
2018/03/30	30	10.50	0	0.00	10.45	30	7,564	0.40%
2018/03/29	2	10.40	0	0.00	10.40	2	7,572	0.03%
2018/03/28	5	10.40	0	0.00	10.40	5	7,594	0.07%
2018/03/27	10	10.55	0	0.00	10.45	10	7,597	0.13%
2018/03/23	1	10.35	0	0.00	10.40	1	7,683	0.01%
2018/03/21	0	0.00	1	10.90	10.80	-1	7,638	-0.01%
2018/03/16	2	10.80	0	0.00	10.80	2	7,677	0.03%
2018/03/15	5.4	10.90	0	0.00	10.85	5.4	7,682	0.07%
2018/03/14	5	11.00	0	0.00	10.95	5	7,727	0.06%
2018/03/12	0	0.00	1	11.20	11.20	-1	7,844	-0.01%
2018/03/07	1	10.80	0	0.00	10.60	1	8,167	0.01%
2018/03/06	3	10.77	0	0.00	10.70	3	8,362	0.04%
2018/03/02	2	11.18	5	11.10	11.05	-3	8,747	-0.03%
2018/03/01	0	0.00	2	11.15	11.30	-2	8,897	-0.02%
2018/02/27	0	0.00	1	10.55	10.40	-1	8,617	-0.01%
2018/02/26	2	10.15	0	0.00	10.15	2	8,471	0.02%
2018/02/23	5.8	10.24	0	0.00	10.15	5.8	8,441	0.07%
2018/02/21	0.5	10.15	0	0.00	10.15	0.5	8,486	0.01%
2018/02/12	0	0.00	10	9.82	9.82	-10	8,456	-0.12%
2018/02/09	109.5	9.54	0	0.00	9.80	109.5	8,411	1.30%	大買/鉅額交易
2018/02/08	34	10.23	0	0.00	10.20	34	8,147	0.42%
2018/02/07	22	10.71	0	0.00	10.55	22	8,001	0.27%
2018/02/06	18	10.92	50	10.80	10.60	-32	7,923	-0.40%
2018/02/05	3	11.27	12	11.35	11.40	-9	7,757	-0.12%
2018/02/02	3	11.50	0	0.00	11.55	3	7,902	0.04%
2018/01/31	0	0.00	5	11.50	11.60	-5	7,987	-0.06%
2018/01/30	9	11.62	0	0.00	11.60	9	7,993	0.11%
2018/01/29	3	11.65	0	0.00	11.70	3	8,041	0.04%
2018/01/25	4	11.70	0	0.00	11.70	4	8,245	0.05%
2018/01/24	20	11.90	2	11.95	11.90	18	8,221	0.22%
2018/01/23	8	11.66	0	0.00	11.60	8	8,132	0.10%
2018/01/22	11	11.80	0	0.00	11.75	11	8,333	0.13%
2018/01/19	3	11.80	0.2	11.80	11.80	2.8	8,295	0.03%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/17	6	11.93	0	0.00	11.90	6	8,348	0.07%
2018/01/16	10	11.95	1	12.00	11.95	9	8,434	0.11%
2018/01/12	0	0.00	1	12.00	12.00	-1	8,499	-0.01%
2018/01/11	2	12.03	0	0.00	11.90	2	8,509	0.02%
2018/01/10	3	12.00	0	0.00	12.00	3	8,512	0.04%
2018/01/09	10	12.20	0	0.00	12.20	10	8,468	0.12%
2018/01/08	1	12.20	0	0.00	12.35	1	8,440	0.01%
2018/01/05	5	12.40	10	12.45	12.30	-5	8,333	-0.06%
2018/01/04	3	12.10	4	12.10	12.15	-1	8,213	-0.01%
2018/01/03	13	12.36	0	0.00	12.15	13	8,162	0.16%
2018/01/02	10	12.40	6	12.08	12.40	4	8,047	0.05%