陽明 (2609)-兆豐-高雄券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股
3493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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/06/17	64	74.28	51	74.11	73.70	13	100,571	0.01%
2024/06/14	62.3	74.43	65.2	74.13	75.40	-2.9	99,141	0.00%
2024/06/13	166.1	73.27	159.1	71.97	72.40	7	97,069	0.01%	大買/大賣/
2024/06/12	94.8	71.81	78	71.68	70.90	16.8	95,585	0.02%
2024/06/11	248	79.21	114.7	79.57	74.70	133.4	92,009	0.14%	大買/大賣/鉅額交易
2024/06/07	140.1	83.09	215.4	83.24	82.90	-75.3	87,019	-0.09%	大買/大賣/
2024/06/06	201.1	82.53	244.1	82.95	83.70	-43.1	83,616	-0.05%	大買/大賣/
2024/06/05	134.2	80.39	229.4	80.63	80.40	-95.2	78,688	-0.12%	大買/大賣/
2024/06/04	36	74.88	48	75.36	75.70	-12	75,295	-0.02%
2024/06/03	138.1	74.39	86	74.31	75.90	52.1	74,088	0.07%	大買/
2024/05/31	286.6	76.73	110	75.56	71.50	176.6	71,518	0.25%	大買/大賣/鉅額交易
2024/05/30	4	78.10	16.5	78.49	78.30	-12.5	66,738	-0.02%
2024/05/29	118.5	78.18	50.5	77.97	77.20	68	66,931	0.10%	大買/
2024/05/28	43.9	79.67	20.8	79.83	79.50	23.1	66,688	0.03%
2024/05/27	43	77.08	50.2	78.09	78.30	-7.2	66,564	-0.01%
2024/05/24	23	73.07	31	73.43	73.50	-8	66,061	-0.01%
2024/05/23	6	71.55	3	71.90	71.30	3	65,927	0.00%
2024/05/22	14.5	71.92	12	72.24	72.00	2.5	66,285	0.00%
2024/05/21	12.1	70.63	8	71.01	71.40	4.1	67,030	0.01%
2024/05/20	18.1	71.80	264	71.62	72.50	-245.9	67,811	-0.36%	大賣/鉅額交易
2024/05/17	41.9	72.09	624.6	71.69	71.00	-582.7	67,821	-0.86%	大賣/鉅額交易
2024/05/16	380.8	73.73	236.1	73.52	74.10	144.6	67,308	0.21%	大買/大賣/鉅額交易
2024/05/15	99.9	70.90	109.7	71.04	71.40	-9.8	62,532	-0.02%	大賣/
2024/05/14	163.5	70.74	316.4	71.23	71.30	-152.9	59,266	-0.26%	大買/大賣/鉅額交易
2024/05/13	818	65.75	249.3	66.31	66.60	568.7	51,583	1.10%	大買/大賣/鉅額交易
2024/05/10	91	58.87	256.6	59.47	60.60	-165.6	47,517	-0.35%	大賣/鉅額交易
2024/05/09	86.1	55.06	157.3	54.91	55.10	-71.3	41,522	-0.17%	大賣/
2024/05/08	79.2	53.16	49.1	52.72	52.20	30.1	38,724	0.08%
2024/05/07	33	52.23	42	52.22	52.50	-9	37,648	-0.02%
2024/05/06	20.1	50.16	17	50.78	50.60	3.1	36,577	0.01%
2024/05/03	30.1	50.75	33.3	50.94	50.40	-3.2	36,422	-0.01%
2024/05/02	37	52.04	62	51.41	51.30	-25	35,869	-0.07%
2024/04/30	38.1	51.92	43	52.20	52.20	-4.9	34,907	-0.01%
2024/04/29	78.6	54.00	108.1	53.67	52.90	-29.4	34,260	-0.09%	大賣/
2024/04/26	37	49.49	243	50.42	51.80	-206	31,859	-0.65%	大賣/鉅額交易
2024/04/25	13.4	46.86	20.3	46.82	47.10	-6.9	28,881	-0.02%
2024/04/24	34.2	46.49	152.5	46.57	46.70	-118.3	29,490	-0.40%	大賣/鉅額交易
2024/04/23	13	45.65	16.5	45.79	45.85	-3.5	30,084	-0.01%
2024/04/22	49.3	46.52	36.6	46.35	45.60	12.7	31,047	0.04%
2024/04/19	110	45.85	46.2	45.08	45.15	63.8	31,099	0.20%	大買/
2024/04/18	5	43.84	1	44.00	43.80	4	31,794	0.01%
2024/04/17	15	44.00	12	43.98	43.95	3	32,544	0.01%
2024/04/16	12.3	43.80	7	44.08	43.80	5.3	35,643	0.01%
2024/04/15	0	0.00	2.3	45.41	45.20	-2.3	38,172	-0.01%
2024/04/12	18.1	45.00	10.3	45.12	45.20	7.8	39,648	0.02%
2024/04/11	4	45.09	3	45.10	45.00	1	42,860	0.00%
2024/04/10	6.3	44.53	24	44.48	44.40	-17.7	47,471	-0.04%
2024/04/09	6.3	45.11	24	45.00	44.95	-17.8	49,252	-0.04%
2024/04/08	14	44.22	5.2	44.33	45.10	8.8	51,653	0.02%
2024/04/03	4.1	43.85	18	43.85	43.80	-13.9	51,965	-0.03%
2024/04/02	8.1	44.28	14	44.32	44.45	-6	52,810	-0.01%
2024/04/01	11	44.30	3.2	44.31	44.30	7.9	54,419	0.01%
2024/03/29	3.3	44.33	4	44.35	44.40	-0.7	57,040	0.00%
2024/03/28	6	44.27	5	44.26	44.10	1	61,145	0.00%
2024/03/27	6	44.29	5	44.37	44.15	1	66,969	0.00%
2024/03/26	25.6	44.66	30	44.32	44.15	-4.4	72,282	-0.01%
2024/03/25	1.3	45.52	4	45.54	45.60	-2.7	74,413	0.00%
2024/03/22	9	45.33	3	45.28	45.15	6	78,776	0.01%
2024/03/21	15	45.81	28.3	45.89	45.45	-13.3	82,392	-0.02%
2024/03/20	21	45.18	5	45.07	44.95	16	82,759	0.02%
2024/03/19	11.6	45.45	8	45.52	45.30	3.6	82,606	0.00%
2024/03/18	16.3	45.11	7	45.12	45.15	9.3	82,626	0.01%
2024/03/15	10.3	46.24	36	46.46	46.50	-25.7	82,622	-0.03%
2024/03/14	15.7	47.90	17	47.90	47.75	-1.3	81,884	0.00%
2024/03/13	17	49.05	7	49.10	48.70	10	81,628	0.01%
2024/03/12	38	49.01	98	48.80	48.95	-60	81,399	-0.07%
2024/03/11	8	48.57	8	48.49	48.60	0	81,293	0.00%
2024/03/08	22	47.99	13	48.17	47.55	9	81,533	0.01%
2024/03/07	9	48.41	6	48.21	48.00	3	81,653	0.00%
2024/03/06	17.2	48.32	11	48.25	48.00	6.2	81,835	0.01%
2024/03/05	15.1	48.96	32	49.14	48.60	-16.9	81,797	-0.02%
2024/03/04	26.2	48.61	22	48.85	48.90	4.2	81,501	0.01%
2024/03/01	14.1	48.98	16.1	49.13	49.15	-2	81,079	0.00%
2024/02/29	15	49.53	20.1	49.56	49.85	-5.1	80,766	-0.01%
2024/02/27	26	48.99	20.3	48.92	48.55	5.8	80,194	0.01%
2024/02/26	27.1	48.90	9.3	48.80	48.70	17.8	79,816	0.02%
2024/02/23	23.5	49.83	28.8	49.41	49.10	-5.4	79,548	-0.01%
2024/02/22	15.2	49.36	43	49.59	49.95	-27.8	79,046	-0.04%
2024/02/21	98.3	48.73	24.1	48.97	48.35	74.3	77,991	0.10%
2024/02/20	90.3	48.26	36.1	48.10	48.15	54.3	76,991	0.07%
2024/02/19	42.1	47.10	56	46.84	46.90	-13.9	76,623	-0.02%
2024/02/16	26.2	47.66	27.5	47.06	46.90	-1.3	76,622	0.00%
2024/02/15	12.4	46.14	14.2	46.57	46.65	-1.8	76,927	0.00%
2024/02/05	20.3	47.37	25	47.51	47.30	-4.8	76,416	-0.01%
2024/02/02	14.2	48.09	55	48.07	47.75	-40.8	76,221	-0.05%
2024/02/01	100	49.02	63.1	48.87	49.15	37	75,807	0.05%
2024/01/31	40.1	48.09	24	48.43	47.85	16.1	75,447	0.02%
2024/01/30	35.2	48.55	32	48.80	48.50	3.2	75,144	0.00%
2024/01/29	30.2	48.84	25	48.99	48.80	5.2	75,025	0.01%
2024/01/26	31.1	49.05	28	49.28	48.90	3.1	74,848	0.00%
2024/01/25	25.5	49.41	19	49.44	49.25	6.5	74,575	0.01%
2024/01/24	9	49.79	35.2	50.14	49.80	-26.2	74,259	-0.04%
2024/01/23	53.1	49.85	25	49.59	49.45	28.1	73,968	0.04%
2024/01/22	51.8	49.37	39	49.51	49.80	12.8	73,435	0.02%
2024/01/19	49	50.66	30	50.71	50.90	19	72,698	0.03%
2024/01/18	68	50.45	60	50.71	51.30	8	72,119	0.01%
2024/01/17	50	50.04	39	50.91	49.75	11	71,254	0.02%
2024/01/16	63.1	51.67	29	52.03	51.10	34.1	70,167	0.05%
2024/01/15	39	52.41	81.2	52.53	52.20	-42.2	69,052	-0.06%
2024/01/12	67.1	51.40	131	51.16	51.80	-63.9	68,101	-0.09%	大賣/
2024/01/11	85	49.47	54.1	49.35	49.30	30.9	66,573	0.05%
2024/01/10	128.4	49.17	65	49.76	48.80	63.4	65,947	0.10%	大買/
2024/01/09	191.3	51.81	116	51.84	51.70	75.3	62,747	0.12%	大買/大賣/
2024/01/08	102	56.99	129	57.30	56.50	-27	59,929	-0.05%	大買/大賣/
2024/01/05	89.1	57.94	96	58.06	58.00	-6.9	58,241	-0.01%
2024/01/04	117.1	57.05	343.2	56.96	57.30	-226.1	54,924	-0.41%	大買/大賣/鉅額交易
2024/01/03	140.2	54.28	145	54.25	54.00	-4.8	50,539	-0.01%	大買/大賣/
2024/01/02	159.2	53.80	139.2	53.75	53.00	20	48,572	0.04%	大買/大賣/
2023/12/29	36.2	51.61	32	51.76	51.30	4.2	46,003	0.01%
2023/12/28	65.2	51.99	64	52.12	51.90	1.2	45,551	0.00%
2023/12/27	84	53.30	105.3	53.14	52.60	-21.3	44,588	-0.05%	大賣/
2023/12/26	213.5	52.46	110	52.35	52.00	103.5	43,061	0.24%	大買/大賣/鉅額交易
2023/12/25	157.7	52.98	264	53.10	51.80	-106.3	40,417	-0.26%	大買/大賣/鉅額交易
2023/12/22	245.5	56.70	231.5	57.29	57.50	14	36,363	0.04%	大買/大賣/
2023/12/21	156.5	52.76	468.4	53.08	55.40	-311.9	30,431	-1.02%	大買/大賣/鉅額交易
2023/12/20	128	49.53	134.4	49.83	50.40	-6.4	25,050	-0.03%	大買/大賣/
2023/12/19	241.4	49.27	206.4	49.44	49.30	35.1	22,532	0.16%	大買/大賣/
2023/12/18	110.5	46.86	204.4	47.57	47.85	-93.9	18,279	-0.51%	大買/大賣/
2023/12/15	122	44.20	26	44.07	44.25	96	14,910	0.64%	大買/
2023/12/14	8.3	42.91	3	42.92	42.75	5.3	14,410	0.04%
2023/12/13	7	43.89	4	43.68	43.20	3	14,666	0.02%
2023/12/12	8	44.41	3	44.28	44.00	5	16,436	0.03%
2023/12/11	2	44.35	11	44.15	44.00	-9	16,360	-0.06%
2023/12/08	7	43.89	12.2	43.88	44.00	-5.2	16,264	-0.03%
2023/12/07	34	44.04	30	43.83	43.70	4	16,227	0.02%
2023/12/06	4	44.41	9	44.69	44.65	-5	16,207	-0.03%
2023/12/05	83	45.02	26	45.08	44.85	57	16,069	0.35%
2023/12/04	31	44.59	60.5	44.80	45.15	-29.5	15,536	-0.19%
2023/12/01	5	42.94	62	43.16	43.30	-57	14,717	-0.39%
2023/11/30	4	42.59	3	42.18	42.00	1	14,382	0.01%
2023/11/29	1	42.75	12	42.53	42.55	-11	14,303	-0.08%
2023/11/28	6	42.46	28	42.53	42.65	-22	14,280	-0.15%
2023/11/27	24.3	41.99	3	41.80	42.00	21.3	14,187	0.15%
2023/11/24	3	41.60	23	41.59	41.75	-20	14,230	-0.14%
2023/11/22	9	41.77	1.3	41.87	41.55	7.7	14,285	0.05%
2023/11/21	2	42.00	17	41.89	41.90	-15	14,315	-0.10%
2023/11/20	12	41.78	0	0.00	42.00	12	14,564	0.08%
2023/11/17	18	41.84	0	0.00	41.80	18	14,695	0.12%
2023/11/16	11	42.01	4.3	42.20	42.15	6.7	14,689	0.05%
2023/11/15	8	41.53	4	41.85	42.10	4	14,752	0.03%
2023/11/14	31.1	41.99	18	41.72	41.50	13.1	15,292	0.09%
2023/11/13	3.1	41.70	4	41.91	41.45	-0.9	15,000	-0.01%
2023/11/10	4	41.30	0	0.00	41.30	4	15,307	0.03%
2023/11/09	5	41.89	1	41.95	41.85	4	15,399	0.03%
2023/11/08	10	41.96	23	42.17	41.90	-13	15,698	-0.08%
2023/11/07	7	42.14	11	42.25	42.25	-4	15,767	-0.03%
2023/11/06	2	41.88	4	42.35	42.30	-2	15,975	-0.01%
2023/11/03	2	43.25	5	43.17	43.25	-3	15,983	-0.02%
2023/11/02	1	42.30	17	42.50	42.65	-16	16,076	-0.10%
2023/11/01	5	42.05	3	42.08	42.10	2	16,408	0.01%
2023/10/31	3	42.23	0.1	42.20	42.10	2.9	16,745	0.02%
2023/10/30	6	43.14	3	43.18	43.25	3	16,865	0.02%
2023/10/27	7.1	42.78	16	42.91	43.00	-9	16,907	-0.05%
2023/10/26	1	42.35	2	42.40	42.45	-1	17,389	-0.01%
2023/10/25	0	0.00	7	42.22	42.30	-7	17,925	-0.04%
2023/10/24	1	42.20	12	42.00	42.20	-11	18,272	-0.06%
2023/10/23	4	42.28	1.5	42.10	41.95	2.5	18,667	0.01%
2023/10/20	7	41.82	8	42.33	42.35	-1	18,868	-0.01%
2023/10/19	7	42.74	7	42.66	42.70	0	19,136	0.00%
2023/10/18	0	0.00	7	42.04	42.30	-7	19,637	-0.04%
2023/10/17	1	42.40	8	42.36	42.25	-7	20,006	-0.03%
2023/10/16	6	41.92	15	42.20	42.40	-9	20,676	-0.04%
2023/10/13	11	42.78	4.2	42.63	42.55	6.8	21,410	0.03%
2023/10/12	3	42.67	39	42.80	43.10	-36	21,726	-0.17%
2023/10/11	20.2	43.09	5	43.19	42.55	15.2	22,300	0.07%
2023/10/06	5	45.20	27	45.14	45.00	-22	23,265	-0.09%
2023/10/05	5	45.16	5	45.37	44.90	0	24,382	0.00%
2023/10/04	3	44.27	8.4	44.26	44.55	-5.4	24,984	-0.02%
2023/10/03	1	44.25	5	44.30	44.10	-4	25,836	-0.02%
2023/10/02	5.1	44.50	3	44.70	44.45	2.1	26,366	0.01%
2023/09/28	14	45.73	8	45.51	45.45	6	27,236	0.02%
2023/09/27	27.5	46.40	15	45.90	45.90	12.5	30,489	0.04%
2023/09/26	10	45.90	6	45.72	45.95	4	33,006	0.01%
2023/09/25	17.3	45.52	15	45.69	45.95	2.3	37,459	0.01%
2023/09/22	4	45.75	13	45.68	45.80	-9	39,241	-0.02%
2023/09/21	17	45.74	32	45.64	45.60	-15	39,654	-0.04%
2023/09/20	12	46.48	35	46.46	46.30	-23	39,877	-0.06%
2023/09/19	15	45.84	13	45.50	45.85	2	39,695	0.01%
2023/09/18	18.1	45.96	20.4	45.77	45.50	-2.3	39,773	-0.01%
2023/09/15	92.1	46.39	88	46.41	46.45	4.1	39,977	0.01%
2023/09/14	36	44.33	21	44.35	44.60	15	38,125	0.04%
2023/09/13	3	43.28	12	43.13	43.30	-9	38,034	-0.02%
2023/09/12	4	42.79	9.1	43.10	43.10	-5.1	38,359	-0.01%
2023/09/11	2	42.60	1	42.80	42.50	1	38,623	0.00%
2023/09/08	2	42.85	7	42.91	42.65	-5	38,922	-0.01%
2023/09/07	4	42.59	0	0.00	42.50	4	39,057	0.01%
2023/09/06	4	42.89	0	0.00	42.60	4	39,193	0.01%
2023/09/05	6	43.05	7	43.19	43.30	-1	39,357	0.00%
2023/09/04	3.1	42.46	9	42.76	42.90	-6	39,782	-0.01%
2023/09/01	9	42.19	2.1	42.24	42.10	6.9	39,716	0.02%
2023/08/31	22.2	42.80	23	42.51	42.25	-0.8	39,828	0.00%
2023/08/30	0.2	42.48	5	42.50	42.25	-4.8	39,936	-0.01%
2023/08/29	2.1	42.10	9	42.37	42.50	-6.9	40,016	-0.02%
2023/08/28	16	41.96	1	41.80	42.00	15	40,157	0.04%
2023/08/25	3	42.10	2	42.15	42.05	1	40,320	0.00%
2023/08/24	23.2	42.21	5	42.42	41.95	18.2	40,373	0.05%
2023/08/23	2	42.95	2	43.48	42.95	0	40,250	0.00%
2023/08/22	1.1	43.35	11	43.36	43.30	-10	40,211	-0.02%
2023/08/21	11.6	43.16	13	43.30	43.10	-1.4	40,225	0.00%
2023/08/18	39	43.88	46.6	44.74	43.90	-7.6	40,110	-0.02%
2023/08/17	37.5	42.31	15	42.09	42.55	22.5	39,468	0.06%
2023/08/16	29.4	42.18	15	42.44	42.05	14.4	39,345	0.04%
2023/08/15	17	43.75	7.1	43.70	43.60	9.9	39,023	0.03%
2023/08/14	33.9	44.13	53	44.11	44.05	-19.1	38,934	-0.05%
2023/08/11	5	45.49	7	45.26	45.30	-2	38,727	-0.01%
2023/08/10	17.2	45.46	5	45.51	45.50	12.2	38,714	0.03%
2023/08/09	4	46.13	12	46.02	46.00	-8	38,759	-0.02%
2023/08/08	2	46.40	4.4	46.48	46.40	-2.4	38,698	-0.01%
2023/08/07	21.1	45.95	3	46.25	46.40	18.1	38,780	0.05%
2023/08/04	5	47.02	18	46.93	47.15	-13	38,682	-0.03%
2023/08/02	6	46.50	12	46.73	46.45	-6	38,518	-0.02%
2023/08/01	3	46.90	12	46.91	46.80	-9	38,578	-0.02%
2023/07/31	28	46.86	4	47.18	46.50	24	38,652	0.06%
2023/07/28	32	47.87	14	47.82	47.75	18	38,349	0.05%
2023/07/27	24.1	47.15	11	47.12	46.90	13.1	38,170	0.03%
2023/07/26	57.8	46.66	152.5	46.67	46.90	-94.7	38,213	-0.25%	大賣/
2023/07/25	19	45.75	11.2	45.65	45.60	7.8	38,023	0.02%
2023/07/24	112.1	46.13	92	45.96	45.75	20.1	38,172	0.05%	大買/
2023/07/21	120	47.39	17	47.75	47.35	103	38,225	0.27%	大買/鉅額交易
2023/07/20	9.4	47.70	26.2	47.81	48.40	-16.9	37,923	-0.04%
2023/07/19	18	46.86	22	47.18	46.80	-4	37,424	-0.01%
2023/07/18	54.1	46.08	66.2	46.05	46.30	-12.1	37,107	-0.03%
2023/07/17	13	45.12	24	45.20	45.05	-11	36,551	-0.03%
2023/07/14	38.2	44.86	64.3	44.94	44.60	-26.1	36,353	-0.07%
2023/07/13	65.7	44.67	35.1	44.82	44.00	30.6	36,109	0.08%
2023/07/12	76.8	47.03	47	46.83	46.25	29.8	35,144	0.08%
2023/07/11	30.7	48.83	70	48.65	48.40	-39.4	34,359	-0.11%
2023/07/10	68.6	49.44	35	49.38	48.85	33.6	33,858	0.10%
2023/07/07	80.1	50.78	58.2	50.92	50.60	21.9	33,170	0.07%
2023/07/06	49.1	51.17	57.5	51.22	51.00	-8.5	32,733	-0.03%
2023/07/05	259.3	52.28	239.6	52.03	51.70	19.7	32,089	0.06%	大買/大賣/
2023/07/04	143	54.15	58.5	54.20	54.20	84.5	29,285	0.29%	大買/
2023/07/03	154.6	68.14	336.1	68.45	69.30	-181.6	26,890	-0.68%	大買/大賣/鉅額交易
2023/06/30	77.2	62.60	61	62.49	63.00	16.2	22,631	0.07%
2023/06/29	41.1	60.08	105	60.19	60.10	-63.9	20,969	-0.30%	大賣/
2023/06/28	53.4	60.51	29.8	60.61	60.70	23.6	20,607	0.11%
2023/06/27	21	61.43	43.4	61.37	61.10	-22.4	20,361	-0.11%
2023/06/26	37.1	61.49	7.3	61.49	61.10	29.8	20,295	0.15%
2023/06/21	53.3	61.84	17.3	62.20	61.50	36	20,189	0.18%
2023/06/20	23	63.30	32.2	63.31	63.20	-9.2	19,866	-0.05%
2023/06/19	31.6	64.15	14.2	64.15	63.50	17.4	19,802	0.09%
2023/06/16	12	64.45	8.2	64.75	64.80	3.8	19,725	0.02%
2023/06/15	28	64.27	12	64.01	64.10	16	19,599	0.08%
2023/06/14	10	63.98	30.4	64.23	64.30	-20.4	19,652	-0.10%
2023/06/13	5	62.98	9.2	62.99	63.20	-4.2	20,100	-0.02%
2023/06/12	4	62.58	11.2	62.69	63.00	-7.2	21,149	-0.03%
2023/06/09	6	62.58	7.2	62.56	62.90	-1.2	22,330	-0.01%
2023/06/08	18.5	62.54	28.2	62.66	62.60	-9.7	23,461	-0.04%
2023/06/07	2	61.75	8.2	61.69	61.70	-6.2	26,858	-0.02%
2023/06/06	4	61.30	9.2	61.53	61.70	-5.2	27,226	-0.02%
2023/06/05	9	61.07	14.2	61.04	60.90	-5.2	27,587	-0.02%
2023/06/02	19	61.59	9	61.48	61.50	10	27,811	0.04%
2023/06/01	24	60.74	6	60.88	61.40	18	28,459	0.06%
2023/05/31	10	61.06	2	61.20	60.80	8	29,434	0.03%
2023/05/30	6.5	61.73	10	61.57	61.30	-3.5	29,898	-0.01%
2023/05/29	4	61.75	2.3	62.01	62.00	1.7	30,085	0.01%
2023/05/26	1.3	61.12	2.1	61.41	61.30	-0.8	30,598	0.00%
2023/05/25	9.1	61.54	1	61.10	61.10	8.1	31,159	0.03%
2023/05/24	2	62.00	18	61.99	61.90	-16	31,696	-0.05%
2023/05/23	19	61.97	0	0.00	61.70	19	32,291	0.06%
2023/05/22	9.1	62.00	6	61.68	62.10	3.1	32,291	0.01%
2023/05/19	16	61.21	10	61.43	61.30	6	32,218	0.02%
2023/05/18	3	61.30	8	61.26	61.30	-5	32,251	-0.02%
2023/05/17	6	61.25	8.8	61.42	61.20	-2.8	32,327	-0.01%
2023/05/16	13	61.10	11	61.21	60.90	2	32,444	0.01%
2023/05/15	3	59.99	6	60.38	61.20	-3	32,668	-0.01%
2023/05/12	4	60.30	1	60.50	60.20	3	32,769	0.01%
2023/05/11	45	60.62	0	0.00	60.10	45	32,791	0.14%
2023/05/10	9	61.11	20.2	61.13	61.60	-11.2	32,647	-0.03%
2023/05/09	12	60.50	6	60.67	60.30	6	32,509	0.02%
2023/05/08	102	60.69	9	60.77	60.50	93	32,727	0.28%	大買/
2023/05/05	17	61.06	14.1	61.18	61.20	2.9	33,125	0.01%
2023/05/04	28	60.90	20	60.89	60.80	8	33,362	0.02%
2023/05/03	33	60.93	5	61.06	60.70	28	33,379	0.08%
2023/05/02	45.1	61.82	8	61.75	61.90	37.1	33,340	0.11%
2023/04/28	36	62.87	20.3	62.98	63.10	15.7	33,450	0.05%
2023/04/27	33.2	61.77	95	61.80	61.70	-61.9	33,449	-0.18%
2023/04/26	20.1	62.49	5	63.00	62.40	15.1	33,449	0.05%
2023/04/25	24	64.15	10	64.39	63.70	14	33,282	0.04%
2023/04/24	15	64.77	4.3	64.99	64.70	10.7	33,348	0.03%
2023/04/21	66	65.26	11	65.49	64.90	55	33,497	0.16%
2023/04/20	90	66.60	16	66.94	66.40	74	33,407	0.22%
2023/04/19	30	66.25	13	66.45	66.00	17	33,575	0.05%
2023/04/18	26	67.40	16	67.01	66.40	10	33,590	0.03%
2023/04/17	10	67.69	20	67.75	67.70	-10	33,504	-0.03%
2023/04/14	4	66.90	5	66.66	66.80	-1	33,500	0.00%
2023/04/13	11	66.11	21	66.11	66.30	-10	33,627	-0.03%
2023/04/12	27	66.46	49	66.27	66.40	-22	33,872	-0.06%
2023/04/11	12	65.86	19	65.84	65.60	-7	33,885	-0.02%
2023/04/10	48	66.13	29	66.04	65.70	19	34,120	0.06%
2023/04/07	18	64.97	22	65.51	65.60	-4	34,136	-0.01%
2023/04/06	27.1	64.29	8	64.24	64.00	19.1	34,381	0.06%
2023/03/31	16	64.19	11.7	64.25	64.30	4.4	34,969	0.01%
2023/03/30	17	63.54	0	0.00	63.30	17	37,128	0.05%
2023/03/29	13	63.79	8	64.08	63.50	5	38,375	0.01%
2023/03/28	11	64.18	5	64.38	64.00	6	39,630	0.02%
2023/03/27	26.1	64.03	3	64.33	64.20	23.1	41,065	0.06%
2023/03/24	15.6	64.14	6	64.17	64.20	9.6	43,592	0.02%
2023/03/23	19	64.25	45.4	64.20	64.10	-26.3	43,772	-0.06%
2023/03/22	5	65.30	6	65.58	65.30	-1	43,827	0.00%
2023/03/21	23.3	65.43	55	65.25	65.10	-31.7	44,274	-0.07%
2023/03/20	18	65.91	15.3	65.84	65.80	2.7	44,251	0.01%
2023/03/17	37	65.17	38	65.22	65.40	-1	44,367	0.00%
2023/03/16	70	65.30	50	65.30	64.70	20	44,186	0.05%
2023/03/15	80.1	67.82	46.6	67.30	66.50	33.5	43,768	0.08%
2023/03/14	84.5	67.80	39.2	67.67	67.50	45.3	43,133	0.11%
2023/03/13	84.1	69.06	59	69.06	69.10	25.1	42,354	0.06%
2023/03/10	302.6	68.36	224.6	69.31	68.70	78	41,250	0.19%	大買/大賣/
2023/03/09	20	66.91	27	66.95	67.00	-7	38,207	-0.02%
2023/03/08	40	66.27	25	66.48	66.30	15	38,303	0.04%
2023/03/07	17.1	67.22	16	66.96	67.40	1.1	38,327	0.00%
2023/03/06	51.2	67.59	34	67.70	67.50	17.2	38,351	0.04%
2023/03/03	60	66.20	104.6	66.17	67.10	-44.6	38,223	-0.12%	大賣/
2023/03/02	33	65.45	86.1	65.48	65.60	-53.1	37,646	-0.14%
2023/03/01	30.1	63.88	6	63.87	63.80	24.1	37,249	0.06%
2023/02/24	35	64.42	43.1	64.57	64.60	-8.2	37,154	-0.02%
2023/02/23	26	63.83	57	64.09	64.30	-31	36,786	-0.08%
2023/02/22	26.1	62.94	54.1	62.93	62.60	-28	36,541	-0.08%
2023/02/21	56	61.75	51.5	62.06	62.80	4.5	36,156	0.01%
2023/02/20	6	60.35	5	60.44	60.50	1	36,047	0.00%
2023/02/17	7.1	59.70	3	59.80	59.80	4.1	36,564	0.01%
2023/02/16	5	60.24	10	60.32	60.30	-5	37,101	-0.01%
2023/02/15	17	60.24	6	60.58	60.00	11	38,017	0.03%
2023/02/14	13.1	60.39	26.2	60.28	60.70	-13.1	38,376	-0.03%
2023/02/13	34.1	59.11	20	59.41	59.00	14.1	38,820	0.04%
2023/02/10	28.2	60.92	19	60.93	60.60	9.2	39,575	0.02%
2023/02/09	9	61.83	13	61.95	61.70	-4	39,863	-0.01%
2023/02/08	6	61.87	7	62.03	61.80	-1	40,532	0.00%
2023/02/07	22	61.78	3	61.93	61.70	19	40,938	0.05%
2023/02/06	22.4	62.24	16	62.04	61.70	6.4	41,610	0.02%
2023/02/03	23	64.33	30.1	64.35	63.60	-7.1	41,807	-0.02%
2023/02/02	29	63.46	20.2	63.40	63.50	8.8	41,682	0.02%
2023/02/01	16	62.75	6	62.68	62.40	10	41,946	0.02%
2023/01/31	7	61.96	20	62.21	62.50	-13	42,304	-0.03%
2023/01/30	31	61.56	34	62.15	61.30	-3	42,519	-0.01%
2023/01/17	20	61.71	20.1	61.90	62.00	-0.1	42,507	0.00%
2023/01/16	10	61.06	3	61.03	61.10	7	42,923	0.02%
2023/01/13	7.1	62.01	5	62.22	61.90	2.1	42,948	0.00%
2023/01/12	18.2	62.53	7	62.51	62.00	11.2	43,652	0.03%
2023/01/11	15.1	63.66	10	63.57	63.20	5.1	43,990	0.01%
2023/01/10	17.2	63.39	27.1	63.51	62.90	-9.9	44,451	-0.02%
2023/01/09	18.2	63.18	22.1	63.41	63.30	-3.9	45,826	-0.01%
2023/01/06	25	63.75	12	63.25	63.60	13	46,392	0.03%
2023/01/05	11	63.84	12.2	64.11	63.70	-1.2	46,811	0.00%
2023/01/04	48.2	63.96	25	63.85	63.50	23.2	47,306	0.05%
2023/01/03	52.3	64.94	50	65.28	64.60	2.3	47,512	0.00%
2022/12/30	32	65.62	48.2	65.75	65.50	-16.2	47,447	-0.03%
2022/12/29	56.1	64.63	32	64.29	64.80	24.1	47,766	0.05%
2022/12/28	56.1	64.56	78	64.69	63.90	-21.9	48,395	-0.05%
2022/12/27	51.2	65.37	38	65.76	65.10	13.2	48,879	0.03%
2022/12/26	78.8	65.66	27	65.94	65.00	51.8	49,611	0.10%
2022/12/23	47.2	67.06	50	67.26	67.30	-2.8	49,849	-0.01%
2022/12/22	155.1	67.81	164	67.52	68.00	-9	49,962	-0.02%	大買/大賣/
2022/12/21	101	65.74	61	65.78	65.70	40	48,536	0.08%	大買/
2022/12/20	44	64.75	25.2	65.24	63.90	18.8	48,045	0.04%
2022/12/19	108.2	65.28	84	65.00	64.30	24.2	48,056	0.05%	大買/
2022/12/16	114	65.59	184	65.38	65.30	-70	47,130	-0.15%	大買/大賣/
2022/12/15	17	62.92	5	62.94	62.80	12	45,315	0.03%
2022/12/14	45.1	62.23	14	61.99	62.00	31.1	46,068	0.07%
2022/12/13	11.2	63.23	15	63.21	63.20	-3.8	46,340	-0.01%
2022/12/12	3	62.07	7	62.09	61.80	-4	46,966	-0.01%
2022/12/09	11	61.78	30	62.28	62.80	-19	47,494	-0.04%
2022/12/08	17.1	60.98	6	60.78	61.00	11.1	47,928	0.02%
2022/12/07	17.1	61.55	14	60.99	60.90	3.1	48,316	0.01%
2022/12/06	33.5	62.36	14	61.95	61.70	19.5	48,303	0.04%
2022/12/05	43.5	64.15	10	64.35	63.80	33.5	48,689	0.07%
2022/12/02	19.2	65.01	16	65.00	64.80	3.2	49,137	0.01%
2022/12/01	81	67.12	40.1	66.82	65.40	40.9	49,641	0.08%
2022/11/30	49	65.88	24	65.70	66.10	25	49,206	0.05%
2022/11/29	7	65.09	10.2	64.27	65.10	-3.2	49,503	-0.01%
2022/11/28	15.2	63.82	24	64.88	63.50	-8.8	50,617	-0.02%
2022/11/25	15.8	65.32	23	65.36	64.90	-7.2	50,539	-0.01%
2022/11/24	40.3	63.75	36	63.58	64.60	4.3	50,633	0.01%
2022/11/23	10.4	62.50	14	62.49	62.50	-3.6	50,427	-0.01%
2022/11/22	18	61.87	6	61.57	61.70	12	50,768	0.02%
2022/11/21	27	61.97	20	61.90	61.40	7	50,760	0.01%
2022/11/18	22.1	63.54	4	63.53	63.00	18.1	50,662	0.04%
2022/11/17	43	64.89	6	64.73	64.80	37	50,562	0.07%
2022/11/16	14.2	65.07	4	64.68	64.60	10.2	50,600	0.02%
2022/11/15	8	65.53	13	65.18	65.30	-5	50,611	-0.01%
2022/11/14	11.2	66.16	11	66.14	66.20	0.2	50,242	0.00%
2022/11/11	38.3	66.17	32	65.68	65.20	6.3	49,814	0.01%
2022/11/10	27	64.39	40	64.41	64.30	-13	49,247	-0.03%
2022/11/09	15.4	64.17	50.3	64.05	64.50	-34.9	49,377	-0.07%
2022/11/08	32	64.29	55	63.74	63.40	-23	49,893	-0.05%
2022/11/07	18	62.34	59.8	62.53	62.30	-41.8	49,150	-0.09%
2022/11/04	23.4	60.92	25	60.91	61.20	-1.6	48,969	0.00%
2022/11/03	10.2	58.53	5	58.86	60.20	5.2	48,969	0.01%
2022/11/02	33.4	60.32	19.2	60.81	59.80	14.3	49,333	0.03%
2022/11/01	22	59.47	8	59.38	59.10	14	49,288	0.03%
2022/10/31	17	60.35	7	60.50	60.20	10	49,669	0.02%
2022/10/28	32	61.33	12	61.61	60.60	20	49,591	0.04%
2022/10/27	11.3	61.95	22	62.55	63.20	-10.7	49,294	-0.02%
2022/10/26	17	61.24	11	61.16	61.90	6	49,355	0.01%
2022/10/25	10	61.84	3	61.73	61.50	7	49,192	0.01%
2022/10/24	23	62.70	25	63.31	62.10	-2	49,952	0.00%
2022/10/21	13	61.68	12	61.56	61.00	1	49,859	0.00%
2022/10/20	33	59.99	12	60.62	61.80	21	49,937	0.04%
2022/10/19	13	62.76	24.2	63.10	63.00	-11.2	49,334	-0.02%
2022/10/18	11	61.88	38	61.97	61.90	-27	49,242	-0.05%
2022/10/17	157.2	57.47	168	57.67	60.00	-10.8	49,301	-0.02%	大買/大賣/
2022/10/14	7.4	62.28	37	62.77	62.80	-29.6	48,372	-0.06%
2022/10/13	28	60.54	7	60.64	59.30	21	48,140	0.04%
2022/10/12	24	61.83	11	61.53	61.60	13	48,515	0.03%
2022/10/11	13	64.15	18.1	63.95	63.70	-5.1	48,132	-0.01%
2022/10/07	14	65.32	22.2	65.32	65.10	-8.2	48,274	-0.02%
2022/10/06	25	63.68	36	64.30	65.00	-11	48,762	-0.02%
2022/10/05	29.2	65.25	47	65.12	64.70	-17.9	48,742	-0.04%
2022/10/04	28	63.98	7.2	64.58	63.80	20.9	48,954	0.04%
2022/10/03	12	62.78	31	63.31	63.50	-19	48,972	-0.04%
2022/09/30	23	59.77	28	59.57	61.50	-5	49,276	-0.01%
2022/09/29	17	61.11	20	61.54	59.90	-3	49,257	-0.01%
2022/09/28	32.3	61.40	15	61.27	60.30	17.3	49,185	0.04%
2022/09/27	20.1	63.16	47	63.04	63.80	-26.9	49,868	-0.05%
2022/09/26	42	63.28	51	63.48	61.60	-9	50,080	-0.02%
2022/09/23	26	67.75	47	68.10	67.40	-21	50,087	-0.04%
2022/09/22	80.2	67.31	14	66.83	66.50	66.2	50,980	0.13%
2022/09/21	19	68.40	23	69.50	68.90	-4	52,291	-0.01%
2022/09/20	19.1	69.07	16	69.24	68.50	3.1	53,657	0.01%
2022/09/19	57.4	69.80	14	68.85	68.00	43.4	54,545	0.08%
2022/09/16	17.1	71.65	17	71.92	73.50	0.1	55,737	0.00%
2022/09/15	23	73.16	48	72.79	72.60	-25	57,078	-0.04%
2022/09/14	23.1	70.13	16.6	70.48	71.80	6.5	58,063	0.01%
2022/09/13	14	71.60	24.5	71.79	71.10	-10.5	58,936	-0.02%
2022/09/12	27.6	70.54	64	70.70	71.00	-36.4	60,447	-0.06%
2022/09/08	31.7	68.13	23	67.95	67.80	8.7	60,618	0.01%
2022/09/07	25.1	69.12	21.3	69.07	69.60	3.7	60,925	0.01%
2022/09/06	27	71.34	22.1	71.05	70.60	4.9	60,618	0.01%
2022/09/05	62.1	70.99	29.6	70.81	70.80	32.5	60,842	0.05%
2022/09/02	107.2	73.12	63.5	73.01	71.10	43.7	60,915	0.07%	大買/
2022/09/01	16.1	77.38	18	77.42	76.80	-2	59,901	0.00%
2022/08/31	14.3	77.81	26	77.43	78.90	-11.7	60,664	-0.02%
2022/08/30	16.9	79.08	8	78.99	78.90	8.9	61,022	0.01%
2022/08/29	42.4	78.82	31.1	78.78	79.60	11.4	60,912	0.02%
2022/08/26	13.2	83.68	4	84.15	83.40	9.2	60,860	0.02%
2022/08/25	8	83.26	3	83.27	83.40	5	60,824	0.01%
2022/08/24	22.2	82.63	13	82.10	82.10	9.2	61,032	0.01%
2022/08/23	17.1	83.45	13	83.24	83.00	4.1	61,445	0.01%
2022/08/22	40.8	83.95	20	83.84	83.60	20.8	61,908	0.03%
2022/08/19	12	86.34	9	86.74	86.40	3	62,006	0.00%
2022/08/18	8	86.68	3	86.70	86.50	5	62,392	0.01%
2022/08/17	27	86.77	6	86.73	86.40	21	62,883	0.03%
2022/08/16	34.1	86.15	59	86.19	86.00	-24.9	63,549	-0.04%
2022/08/15	85.3	87.99	22.5	88.36	87.50	62.8	65,024	0.10%
2022/08/12	30	91.23	413	91.47	91.10	-383	64,330	-0.60%	大賣/鉅額交易
2022/08/11	19	91.59	13.2	92.60	91.00	5.8	64,799	0.01%
2022/08/10	102.1	92.11	246.1	92.23	91.10	-144	64,739	-0.22%	大買/大賣/鉅額交易
2022/08/09	34	92.03	39.8	92.60	93.30	-5.8	64,922	-0.01%
2022/08/08	62	89.59	34.1	90.61	91.10	27.9	65,189	0.04%
2022/08/05	23.2	90.10	75.5	89.95	90.50	-52.4	64,822	-0.08%
2022/08/04	32.2	86.40	7	86.76	87.50	25.2	64,639	0.04%
2022/08/03	20.1	87.34	9.3	87.59	87.00	10.8	64,774	0.02%
2022/08/02	30.2	87.99	413	87.23	87.50	-382.8	65,237	-0.59%	大賣/鉅額交易
2022/08/01	14.2	89.24	9	89.80	90.00	5.2	65,706	0.01%
2022/07/29	5.1	89.44	52.1	89.20	89.60	-47.1	66,156	-0.07%
2022/07/28	24.5	86.99	8	87.88	86.50	16.5	66,003	0.02%
2022/07/27	10.1	87.55	16	87.83	88.20	-6	66,676	-0.01%
2022/07/26	7.1	86.40	3	87.07	86.70	4.1	66,726	0.01%
2022/07/25	37.2	87.08	12	88.17	86.90	25.2	67,735	0.04%
2022/07/22	13	88.95	36	89.06	89.50	-23	67,498	-0.03%
2022/07/21	11.4	87.88	33	88.22	88.30	-21.6	67,386	-0.03%
2022/07/20	25	87.86	48.4	87.41	86.60	-23.4	67,091	-0.03%
2022/07/19	18	87.76	42	87.54	87.80	-24	67,290	-0.04%
2022/07/18	19	86.56	18	86.23	85.60	1	67,138	0.00%
2022/07/15	25	86.15	8	86.04	86.00	17	67,442	0.03%
2022/07/14	15	86.28	30.5	86.38	87.50	-15.5	67,226	-0.02%
2022/07/13	17	84.73	51	85.32	83.90	-34	66,766	-0.05%
2022/07/12	88	83.15	64	84.13	82.10	24	66,490	0.04%
2022/07/11	30	87.79	35.6	87.59	88.20	-5.6	65,798	-0.01%
2022/07/08	39.4	86.13	59.7	86.52	86.50	-20.4	65,521	-0.03%
2022/07/07	33	80.83	42.5	81.81	83.20	-9.5	64,780	-0.01%
2022/07/06	22.2	81.43	223	81.96	80.30	-200.8	64,637	-0.31%	大賣/鉅額交易
2022/07/05	57.1	81.12	253	80.35	82.10	-196	64,396	-0.30%	大賣/鉅額交易
2022/07/04	57.1	78.16	1,567	78.47	78.20	-1,509.9	63,460	-2.38%	大賣/鉅額交易
2022/07/01	60.1	80.05	33	81.45	77.80	27.1	63,137	0.04%
2022/06/30	42.3	82.70	34	82.45	82.30	8.3	62,173	0.01%
2022/06/29	88.3	87.43	23	87.44	85.50	65.3	61,324	0.11%
2022/06/28	105.1	89.43	118.1	89.65	91.70	-13	59,592	-0.02%	大買/大賣/
2022/06/27	27.1	85.92	68.7	85.90	86.10	-41.6	57,684	-0.07%
2022/06/24	75.3	99.44	46	99.33	98.30	29.3	56,688	0.05%
2022/06/23	118.5	99.27	48	98.39	96.20	70.5	55,115	0.13%	大買/
2022/06/22	59.7	103.90	84.7	103.69	101.00	-25.1	54,660	-0.05%
2022/06/21	75.9	110.87	92.1	109.93	109.50	-16.2	53,484	-0.03%
2022/06/20	109.8	112.43	284	113.67	111.50	-174.2	52,638	-0.33%	大買/大賣/鉅額交易
2022/06/17	36.4	118.30	40	117.73	119.50	-3.6	51,241	-0.01%
2022/06/16	52.4	119.32	190	118.73	117.00	-137.6	51,178	-0.27%	大賣/鉅額交易
2022/06/15	165.2	122.55	19	123.32	122.00	146.2	51,700	0.28%	大買/鉅額交易
2022/06/14	870.2	123.12	119	120.34	123.50	751.2	54,011	1.39%	大買/大賣/鉅額交易
2022/06/13	47.3	122.03	24.4	121.49	120.50	22.9	58,139	0.04%
2022/06/10	24.9	125.31	12.1	125.58	126.00	12.8	62,125	0.02%
2022/06/09	42.9	126.26	174.1	126.11	126.50	-131.2	64,603	-0.20%	大賣/鉅額交易
2022/06/08	38.2	129.28	45.9	129.76	130.00	-7.7	64,840	-0.01%
2022/06/07	3.2	126.69	20	127.13	127.00	-16.8	65,936	-0.03%
2022/06/06	21	127.62	13	127.50	126.50	8	68,012	0.01%
2022/06/02	2	125.75	4	126.25	126.50	-2	70,608	0.00%
2022/06/01	8.5	126.42	10	126.10	126.00	-1.6	74,008	0.00%
2022/05/31	31.7	125.05	4	125.88	124.50	27.7	78,382	0.04%
2022/05/30	47.3	127.15	24.7	127.05	127.00	22.6	79,315	0.03%
2022/05/27	3.3	127.28	47.1	127.30	128.00	-43.8	79,731	-0.05%
2022/05/26	8.7	126.24	15	127.30	125.50	-6.3	80,643	-0.01%
2022/05/25	13.5	126.64	12.1	126.33	127.00	1.4	81,062	0.00%
2022/05/24	81.4	127.59	41.3	127.01	125.00	40.1	81,523	0.05%
2022/05/23	141.9	121.15	110.1	124.60	127.00	31.8	81,311	0.04%	大買/大賣/
2022/05/20	14.7	117.68	43.5	117.29	117.50	-28.8	80,820	-0.04%
2022/05/19	63.8	113.55	37	113.49	115.00	26.8	81,893	0.03%
2022/05/18	25.4	117.68	7.1	117.72	117.50	18.3	82,686	0.02%
2022/05/17	33.2	117.33	65	116.92	116.50	-31.8	82,835	-0.04%
2022/05/16	65.6	119.99	54	119.29	119.00	11.6	82,318	0.01%
2022/05/13	8	123.38	7	123.79	123.50	1	81,633	0.00%
2022/05/12	29.5	123.14	53.1	122.99	121.00	-23.7	82,357	-0.03%
2022/05/11	29.5	125.66	2.2	125.55	124.00	27.3	82,420	0.03%
2022/05/10	51.2	125.96	15.2	126.19	127.50	36.1	82,463	0.04%
2022/05/09	55.3	127.60	28.1	126.98	126.00	27.3	82,564	0.03%
2022/05/06	46.1	128.57	37	129.14	130.50	9.1	83,956	0.01%
2022/05/05	35	130.74	34.3	130.44	130.00	0.7	84,000	0.00%
2022/05/04	42.3	130.14	52.6	130.10	130.00	-10.3	83,662	-0.01%
2022/05/03	18.3	125.73	23.3	125.80	126.50	-5.1	83,182	-0.01%
2022/04/29	54	125.07	81.6	125.60	126.00	-27.6	83,396	-0.03%
2022/04/28	18.1	121.61	3	121.50	120.50	15.1	83,043	0.02%
2022/04/27	31.2	119.55	30.1	118.77	121.00	1.1	83,084	0.00%
2022/04/26	31.9	121.61	2	122.00	121.00	29.9	83,162	0.04%
2022/04/25	73.1	121.89	37	122.45	121.50	36.1	83,168	0.04%
2022/04/22	32.4	125.87	35.6	126.23	126.50	-3.2	82,614	0.00%
2022/04/21	24	125.65	31.1	125.52	125.00	-7.1	82,619	-0.01%
2022/04/20	16.3	123.66	16.2	124.35	123.50	0.1	82,611	0.00%
2022/04/19	13.2	123.14	21.7	123.65	123.00	-8.5	82,899	-0.01%
2022/04/18	25.3	121.47	2	121.50	121.00	23.3	83,044	0.03%
2022/04/15	7	123.14	28	123.71	124.00	-21	83,260	-0.03%
2022/04/14	13.1	123.36	7.3	124.14	122.00	5.8	83,333	0.01%
2022/04/13	12.2	123.51	21	123.64	124.50	-8.8	83,224	-0.01%
2022/04/12	233.4	120.49	3	120.50	120.00	230.4	83,001	0.28%	大買/鉅額交易
2022/04/11	225.1	122.99	31	122.69	121.50	194.1	82,677	0.23%	大買/鉅額交易
2022/04/08	121	123.36	19	122.76	124.00	102	83,699	0.12%	大買/鉅額交易
2022/04/07	60.2	120.52	22	120.95	119.00	38.2	84,236	0.05%
2022/04/06	10.2	123.61	6	123.75	123.50	4.2	83,973	0.00%
2022/04/01	106	125.46	16.5	126.06	126.50	89.5	84,317	0.11%	大買/
2022/03/31	305	123.67	24	124.10	124.50	281	83,818	0.34%	大買/鉅額交易
2022/03/30	116.1	124.93	15	124.30	124.00	101.1	83,671	0.12%	大買/鉅額交易
2022/03/29	16.2	124.14	17	124.62	123.50	-0.8	83,578	0.00%
2022/03/28	40	121.00	29	120.66	122.50	11	83,389	0.01%
2022/03/25	103	123.40	1,072.1	123.10	122.00	-969.1	83,417	-1.16%	大買/大賣/鉅額交易
2022/03/24	68.5	128.88	10	128.65	128.00	58.5	82,453	0.07%
2022/03/23	14	130.29	40.1	129.80	130.50	-26.1	82,569	-0.03%
2022/03/22	20.2	130.65	63	130.56	129.50	-42.9	82,630	-0.05%
2022/03/21	20.1	130.47	33	130.23	131.50	-12.9	83,027	-0.02%
2022/03/18	155.7	129.75	47.2	130.56	130.00	108.5	83,743	0.13%	大買/鉅額交易
2022/03/17	101.6	132.14	90.3	131.36	133.00	11.3	83,304	0.01%	大買/
2022/03/16	594.7	128.61	155.1	128.71	127.00	439.6	81,632	0.54%	大買/大賣/鉅額交易
2022/03/15	399.9	133.04	121.6	132.36	130.00	278.3	77,870	0.36%	大買/大賣/鉅額交易
2022/03/14	53.1	130.69	91	130.62	132.50	-37.9	75,063	-0.05%
2022/03/11	26.2	124.70	31	125.42	125.50	-4.8	74,144	-0.01%
2022/03/10	86	127.84	77	125.72	124.00	9	74,720	0.01%
2022/03/09	42.3	123.17	79.3	123.03	125.50	-37	74,426	-0.05%
2022/03/08	133.7	121.26	105	119.48	118.00	28.7	75,309	0.04%	大買/大賣/
2022/03/07	142.2	129.64	44.1	131.01	125.50	98.1	73,027	0.13%	大買/
2022/03/04	140.1	130.33	222.2	132.92	133.00	-82.1	70,755	-0.12%	大買/大賣/
2022/03/03	80	123.76	64.1	123.92	125.00	15.9	67,329	0.02%
2022/03/02	76	120.88	60.1	120.64	120.50	15.9	67,365	0.02%
2022/03/01	43	119.77	557	120.39	120.50	-514	67,492	-0.76%	大賣/鉅額交易
2022/02/25	76.1	115.45	52	116.15	115.50	24.1	66,518	0.04%
2022/02/24	39.2	113.23	37	113.49	112.50	2.2	66,509	0.00%
2022/02/23	26	115.31	63	115.58	116.00	-37	66,667	-0.06%
2022/02/22	173.2	114.10	96	113.39	113.50	77.2	66,784	0.12%	大買/
2022/02/21	62.4	119.09	118.1	119.52	119.50	-55.8	66,056	-0.08%	大賣/
2022/02/18	63.2	115.46	89	114.74	116.50	-25.9	65,633	-0.04%
2022/02/17	18.6	112.93	119	112.04	112.00	-100.5	65,389	-0.15%	大賣/
2022/02/16	25.3	113.02	37.2	112.99	112.50	-11.9	65,849	-0.02%
2022/02/15	37.5	111.31	60.2	111.37	111.00	-22.7	67,216	-0.03%
2022/02/14	58.1	113.37	36.5	113.45	110.50	21.6	69,698	0.03%
2022/02/11	70	113.72	50.1	113.54	112.00	19.9	70,922	0.03%
2022/02/10	36.5	113.14	37.1	112.92	114.00	-0.6	73,391	0.00%
2022/02/09	43.6	112.58	79.1	112.72	112.00	-35.5	75,972	-0.05%
2022/02/08	104.1	112.43	78.9	112.58	112.50	25.2	76,404	0.03%	大買/
2022/02/07	14.1	104.02	73.1	103.54	108.00	-59	75,977	-0.08%
2022/01/26	34.4	98.43	32	98.35	98.60	2.4	77,797	0.00%
2022/01/25	34.3	97.56	22	97.01	95.10	12.3	78,903	0.02%
2022/01/24	19.2	98.48	44	98.45	99.90	-24.8	79,863	-0.03%
2022/01/21	72.5	100.16	15	100.27	99.00	57.5	81,531	0.07%
2022/01/20	5.1	104.00	7	104.64	104.00	-2	81,873	0.00%
2022/01/19	27.2	104.71	20	104.15	104.00	7.2	82,182	0.01%
2022/01/18	55	106.84	25.6	106.42	106.50	29.4	82,578	0.04%
2022/01/17	11.3	105.49	1	105.50	105.50	10.3	84,025	0.01%
2022/01/14	38.3	105.32	64	105.32	107.50	-25.7	85,320	-0.03%
2022/01/13	47.2	106.39	120	105.71	105.00	-72.9	85,258	-0.09%	大賣/
2022/01/12	55.3	110.43	79	110.08	108.00	-23.7	85,586	-0.03%
2022/01/11	17.1	111.89	29	113.45	112.00	-11.9	86,061	-0.01%
2022/01/10	47.1	111.44	8	110.94	111.50	39.1	88,288	0.04%
2022/01/07	21	114.07	18	113.45	113.50	3	88,943	0.00%
2022/01/06	21	114.93	10	114.65	114.50	11	90,871	0.01%
2022/01/05	27.2	115.50	42	115.83	115.00	-14.8	92,607	-0.02%
2022/01/04	12.2	114.55	4	114.50	115.50	8.2	94,435	0.01%
2022/01/03	89.2	116.39	60	115.07	114.50	29.2	95,492	0.03%
2021/12/30	991.2	121.03	686	120.54	121.00	305.2	96,085	0.32%	大買/大賣/鉅額交易
2021/12/29	34	124.74	71	125.25	124.50	-37	96,956	-0.04%
2021/12/28	24	125.56	63	125.83	125.00	-39	99,686	-0.04%
2021/12/27	9	122.72	53.1	123.00	122.50	-44.1	102,126	-0.04%
2021/12/24	27.1	123.00	91	122.70	122.50	-64	104,474	-0.06%
2021/12/23	60	123.46	76.1	125.23	122.50	-16.1	104,848	-0.02%
2021/12/22	16	125.34	20.2	125.29	124.00	-4.2	105,445	0.00%
2021/12/21	23.1	123.30	52.2	124.77	125.50	-29.2	106,154	-0.03%
2021/12/20	628.1	122.04	609	121.52	122.00	19.1	106,601	0.02%	大買/大賣/
2021/12/17	38	124.64	45	124.99	123.50	-7	107,404	-0.01%
2021/12/16	12	123.21	59	123.33	122.00	-47	107,424	-0.04%
2021/12/15	55.1	121.06	31	121.27	122.50	24.1	107,772	0.02%
2021/12/14	110.3	123.66	97.1	121.40	120.00	13.3	108,598	0.01%	大買/
2021/12/13	48	128.11	91.2	128.38	127.50	-43.2	107,638	-0.04%
2021/12/10	273.3	125.80	176.1	125.24	124.00	97.2	107,904	0.09%	大買/大賣/
2021/12/09	66	127.25	82	128.01	128.50	-16	108,286	-0.01%
2021/12/08	63	127.90	58.3	128.43	127.00	4.7	108,570	0.00%
2021/12/07	100.2	127.15	101.6	126.98	126.50	-1.4	108,326	0.00%	大賣/
2021/12/06	364.1	126.40	159.4	125.84	125.50	204.7	107,348	0.19%	大買/大賣/鉅額交易
2021/12/03	128.1	122.41	84.3	123.74	121.00	43.8	107,425	0.04%	大買/
2021/12/02	174.1	121.78	170.7	121.34	122.00	3.4	108,920	0.00%	大買/大賣/
2021/12/01	36	115.29	53	115.65	115.00	-17	108,146	-0.02%
2021/11/30	13.1	113.45	71.7	113.97	115.50	-58.6	109,446	-0.05%
2021/11/29	43	110.37	89.1	110.63	110.00	-46.1	110,108	-0.04%
2021/11/26	106	110.68	62.1	111.70	108.50	43.9	111,251	0.04%	大買/
2021/11/25	59	115.06	68.8	114.30	114.50	-9.7	111,468	-0.01%
2021/11/24	55	110.89	41.1	111.24	111.00	14	111,235	0.01%
2021/11/23	46	111.98	41.2	111.60	111.00	4.8	112,812	0.00%
2021/11/22	46.2	110.54	64.3	110.91	110.50	-18.1	114,198	-0.02%
2021/11/19	43.1	108.93	28	108.63	107.50	15.1	114,975	0.01%
2021/11/18	34	109.38	27.1	109.58	109.50	7	117,677	0.01%
2021/11/17	30	107.60	23.3	107.63	107.50	6.7	121,270	0.01%
2021/11/16	27	109.22	56.2	107.72	110.00	-29.2	123,103	-0.02%
2021/11/15	88	107.24	86	105.75	105.00	2	127,419	0.00%
2021/11/12	102.4	107.31	88	107.56	106.50	14.4	131,716	0.01%	大買/
2021/11/11	167.5	111.12	133.1	112.01	106.00	34.4	132,977	0.03%	大買/大賣/
2021/11/10	172.3	117.80	58	117.86	115.00	114.2	135,003	0.08%	大買/鉅額交易
2021/11/09	173.1	117.03	121.3	117.67	116.00	51.8	140,209	0.04%	大買/大賣/
2021/11/08	136	111.61	135.9	111.84	118.00	0.1	142,061	0.00%	大買/大賣/
2021/11/05	159	105.56	78	106.96	107.50	81	139,337	0.06%	大買/
2021/11/04	203.9	109.63	174.2	109.52	106.00	29.7	138,354	0.02%	大買/大賣/
2021/11/03	212.4	107.12	170.4	107.49	108.50	42	136,510	0.03%	大買/大賣/
2021/11/02	149.3	100.86	155.6	101.20	101.50	-6.2	134,128	0.00%	大買/大賣/
2021/11/01	95.1	98.71	97.7	99.22	98.00	-2.6	132,545	0.00%
2021/10/29	97.2	94.89	94.1	95.10	96.50	3.1	131,175	0.00%
2021/10/28	55	91.65	72	91.69	90.60	-17	129,241	-0.01%
2021/10/27	129.1	89.66	140	88.90	89.30	-10.9	128,450	-0.01%	大買/大賣/
2021/10/26	309	90.82	287	89.33	90.40	22	128,539	0.02%	大買/大賣/
2021/10/25	275.1	89.42	359.1	87.12	89.50	-84	128,190	-0.07%	大買/大賣/
2021/10/22	276.7	85.79	260.1	87.41	85.10	16.6	134,285	0.01%	大買/大賣/
2021/10/21	36	89.80	53	90.06	89.30	-17	138,034	-0.01%
2021/10/20	141.1	88.50	143	89.72	88.30	-2	141,419	0.00%	大買/大賣/
2021/10/19	163.6	88.31	177	89.20	88.00	-13.4	147,572	-0.01%	大買/大賣/
2021/10/18	296.1	86.80	180	87.90	89.00	116.1	153,817	0.08%	大買/大賣/鉅額交易
2021/10/15	131	92.40	141.1	92.56	92.30	-10.1	158,915	-0.01%	大買/大賣/
2021/10/14	306	92.90	419.3	90.36	92.40	-113.3	165,462	-0.07%	大買/大賣/鉅額交易
2021/10/13	101	90.15	121.2	90.39	88.50	-20.2	169,792	-0.01%	大買/大賣/
2021/10/12	364.2	88.61	285.1	89.57	87.40	79.1	178,274	0.04%	大買/大賣/
2021/10/08	99.4	97.12	60.6	97.63	96.80	38.8	182,954	0.02%
2021/10/07	329	97.74	362.5	98.69	98.50	-33.4	193,894	-0.02%	大買/大賣/
2021/10/06	95.2	95.86	104	94.93	92.50	-8.8	200,591	0.00%	大賣/
2021/10/05	260.8	98.17	302.1	95.58	98.20	-41.3	207,184	-0.02%	大買/大賣/
2021/10/04	410.4	98.14	312	99.87	97.20	98.3	213,430	0.05%	大買/大賣/
2021/10/01	170.6	111.95	62.5	110.85	108.00	108.1	221,206	0.05%	大買/鉅額交易
2021/09/30	35.1	117.86	19.2	118.77	119.50	15.9	228,637	0.01%
2021/09/29	66.4	117.23	53.1	117.52	116.50	13.4	234,860	0.01%
2021/09/28	647.5	120.03	83	120.01	119.00	564.5	235,128	0.24%	大買/鉅額交易
2021/09/27	72.1	126.44	40	126.66	124.50	32.1	235,404	0.01%
2021/09/24	69.1	126.20	133.9	126.61	126.50	-64.9	235,906	-0.03%	大賣/
2021/09/23	42.1	121.89	24.1	121.81	121.50	17.9	235,844	0.01%
2021/09/22	252.5	119.78	63	119.70	119.50	189.5	236,684	0.08%	大買/鉅額交易
2021/09/17	118	121.94	141.5	121.41	123.00	-23.5	237,068	-0.01%	大買/大賣/
2021/09/16	67.1	119.85	63.3	119.78	118.00	3.8	236,470	0.00%
2021/09/15	24.1	117.96	33.4	119.05	121.50	-9.3	236,838	0.00%
2021/09/14	112.7	121.85	100.6	122.70	117.50	12.2	237,316	0.01%	大買/
2021/09/13	101.2	126.26	124.1	126.65	124.50	-23	237,488	-0.01%	大買/大賣/
2021/09/10	93.2	124.37	90.4	123.30	125.50	2.8	246,873	0.00%
2021/09/09	35.1	120.78	32	120.30	121.50	3.1	257,351	0.00%
2021/09/08	87.1	120.24	131.2	118.96	122.00	-44.1	263,381	-0.02%	大賣/
2021/09/07	114.2	119.80	122	120.75	120.50	-7.8	272,442	0.00%	大買/大賣/
2021/09/06	227.4	115.34	216.1	117.13	113.00	11.2	276,298	0.00%	大買/大賣/
2021/09/03	302.7	121.59	250	121.56	120.50	52.7	281,059	0.02%	大買/大賣/
2021/09/02	139.3	125.75	171	125.10	126.00	-31.7	284,216	-0.01%	大買/大賣/
2021/09/01	246.7	127.28	206	127.80	125.00	40.7	287,620	0.01%	大買/大賣/
2021/08/31	176.5	134.51	106	133.17	133.50	70.5	289,436	0.02%	大買/大賣/
2021/08/30	78.1	138.06	120.5	136.77	136.00	-42.4	296,177	-0.01%	大賣/
2021/08/27	66.1	138.12	98	137.31	137.00	-31.9	301,757	-0.01%
2021/08/26	327.2	137.34	148	139.00	140.00	179.2	307,355	0.06%	大買/大賣/鉅額交易
2021/08/25	129	134.61	195.3	136.57	138.50	-66.3	313,162	-0.02%	大買/大賣/
2021/08/24	173.1	138.36	139	137.48	134.50	34	317,742	0.01%	大買/大賣/
2021/08/23	236.1	139.36	321.4	140.50	139.50	-85.3	322,119	-0.03%	大買/大賣/
2021/08/20	148	128.61	117	129.08	130.50	31	325,644	0.01%	大買/大賣/
2021/08/19	183.1	132.77	120	131.50	126.50	63.1	335,133	0.02%	大買/大賣/
2021/08/18	120	129.27	172	130.69	136.50	-52	341,307	-0.02%	大買/大賣/
2021/08/17	78.1	127.17	152	126.29	124.50	-74	345,747	-0.02%	大賣/
2021/08/16	161.1	131.70	104.2	132.22	126.00	56.9	353,207	0.02%	大買/大賣/
2021/08/13	352.2	135.62	295.1	134.86	133.00	57.1	356,926	0.02%	大買/大賣/
2021/08/12	105.4	126.21	81	128.54	133.50	24.4	361,288	0.01%	大買/
2021/08/11	25	122.20	36.1	120.76	125.00	-11.1	362,298	0.00%
2021/08/10	15	132.00	33	128.05	130.00	-18	366,350	0.00%
2021/08/09	9	134.83	4	133.00	132.50	5	375,355	0.00%
2021/08/06	1	131.50	76.1	134.29	131.00	-75.1	385,819	-0.02%
2021/08/05	2	127.25	17	128.35	125.50	-15	394,945	0.00%
2021/08/04	8	128.69	16	129.53	129.00	-8	400,626	0.00%
2021/08/03	6	124.83	12.3	126.20	126.00	-6.3	409,286	0.00%
2021/08/02	16	117.06	20	116.00	120.00	-4	416,150	0.00%
2021/07/30	50.5	128.93	16	131.41	117.00	34.5	423,521	0.01%
2021/07/29	59	125.86	48.1	127.02	129.50	10.9	430,617	0.00%
2021/07/28	444.9	115.67	1,540.3	118.69	118.00	-1,095.4	438,242	-0.25%	大買/大賣/鉅額交易
2021/07/27	207.2	125.87	340.3	124.12	122.50	-133.1	443,452	-0.03%	大買/大賣/鉅額交易
2021/07/26	99.2	141.74	132.7	140.93	136.00	-33.6	443,188	-0.01%	大賣/
2021/07/23	208.8	143.20	179.3	142.04	145.50	29.5	444,634	0.01%	大買/大賣/
2021/07/22	412.2	141.49	401.8	141.17	140.50	10.5	444,272	0.00%	大買/大賣/
2021/07/21	392.2	159.22	274	160.87	153.50	118.2	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	555.4	177.99	408.4	175.94	170.50	147.1	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	255.3	191.90	166.1	191.68	188.00	89.1	437,498	0.02%	大買/大賣/
2021/07/16	965.2	188.59	300.7	189.19	188.00	664.5	431,890	0.15%	大買/大賣/鉅額交易
2021/07/15	171.1	172.50	221.3	173.23	179.00	-50.2	421,928	-0.01%	大買/大賣/
2021/07/14	654.7	167.55	578.3	167.31	163.00	76.3	415,579	0.02%	大買/大賣/
2021/07/13	1,004.4	192.48	527.6	183.49	176.00	476.8	404,074	0.12%	大買/大賣/鉅額交易
2021/07/12	244.7	201.87	1,539.6	202.95	195.50	-1,294.9	395,926	-0.33%	大買/大賣/鉅額交易
2021/07/09	333.3	206.71	378.4	202.54	195.50	-45.2	387,845	-0.01%	大買/大賣/
2021/07/08	781.9	208.76	718.2	212.42	216.50	63.8	379,248	0.02%	大買/大賣/
2021/07/07	486.3	218.09	409.9	215.18	210.00	76.4	368,918	0.02%	大買/大賣/
2021/07/06	215.1	210.25	544.8	215.06	216.50	-329.6	359,596	-0.09%	大買/大賣/鉅額交易
2021/07/05	114.8	191.29	91.1	192.49	197.00	23.7	353,712	0.01%	大買/
2021/07/02	66	191.90	57.2	193.47	191.00	8.8	356,844	0.00%
2021/07/01	114	191.89	82.8	196.21	196.00	31.2	356,879	0.01%	大買/
2021/06/30	90.4	176.94	103.1	174.55	182.50	-12.8	356,519	0.00%	大賣/
2021/06/29	128.7	167.49	133	165.56	166.00	-4.3	356,354	0.00%	大買/大賣/
2021/06/28	278.5	165.35	76.3	162.93	166.00	202.1	356,036	0.06%	大買/鉅額交易
2021/06/25	46.7	151.37	72.3	151.09	151.00	-25.6	355,308	-0.01%
2021/06/24	113.3	141.80	384.2	143.64	149.00	-270.9	355,062	-0.08%	大買/大賣/鉅額交易
2021/06/23	190	141.95	285.3	144.12	139.50	-95.3	354,532	-0.03%	大買/大賣/
2021/06/22	413	161.97	92.8	156.93	154.50	320.3	353,074	0.09%	大買/鉅額交易
2021/06/21	430.9	158.68	319.9	157.39	158.50	111	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	478.4	146.15	1,041	147.65	149.50	-562.6	343,265	-0.16%	大買/大賣/鉅額交易
2021/06/17	240.5	131.41	222.3	134.06	140.50	18.2	335,123	0.01%	大買/大賣/
2021/06/16	287.7	132.73	425	132.45	130.00	-137.3	333,803	-0.04%	大買/大賣/鉅額交易
2021/06/15	229.9	123.93	224.7	123.41	127.50	5.2	325,696	0.00%	大買/大賣/
2021/06/11	244.8	115.76	279.2	115.76	116.00	-34.4	322,158	-0.01%	大買/大賣/
2021/06/09	167	114.13	136	114.75	113.00	31	317,997	0.01%	大買/大賣/
2021/06/08	1,356.1	110.75	301.2	112.09	114.50	1,054.9	317,367	0.33%	大買/大賣/鉅額交易
2021/06/07	395.9	109.63	478.5	107.99	107.00	-82.7	316,138	-0.03%	大買/大賣/
2021/06/04	323.7	116.37	188.6	116.33	115.50	135.1	310,473	0.04%	大買/大賣/鉅額交易
2021/06/03	443.4	114.01	711.3	115.12	112.50	-267.8	305,815	-0.09%	大買/大賣/鉅額交易
2021/06/02	251.5	113.80	492	114.71	111.00	-240.5	300,491	-0.08%	大買/大賣/鉅額交易
2021/06/01	384	109.61	202.3	106.21	112.50	181.7	294,111	0.06%	大買/大賣/鉅額交易
2021/05/31	294.6	109.21	412.1	107.91	102.50	-117.5	289,013	-0.04%	大買/大賣/鉅額交易
2021/05/28	576.8	106.93	451.4	106.97	108.00	125.4	284,171	0.04%	大買/大賣/鉅額交易
2021/05/27	302.5	101.93	328.4	102.10	103.00	-25.9	282,340	-0.01%	大買/大賣/
2021/05/26	383.3	94.73	373.9	93.84	98.80	9.4	273,176	0.00%	大買/大賣/
2021/05/25	801.1	88.12	326.6	90.01	91.00	474.5	264,602	0.18%	大買/大賣/鉅額交易
2021/05/24	594.3	95.67	402.9	95.09	93.10	191.5	258,762	0.07%	大買/大賣/鉅額交易
2021/05/21	351.2	89.86	448.1	89.76	91.80	-96.9	254,732	-0.04%	大買/大賣/
2021/05/20	542.3	84.56	461.3	83.71	83.50	81	249,501	0.03%	大買/大賣/
2021/05/19	287.2	78.82	227.8	79.01	80.50	59.4	240,679	0.02%	大買/大賣/
2021/05/18	110.2	71.86	110.6	72.20	73.20	-0.4	240,357	0.00%	大買/大賣/
2021/05/17	245.2	69.04	875.7	68.01	66.60	-630.5	239,398	-0.26%	大買/大賣/鉅額交易
2021/05/14	589.4	74.60	258.1	75.43	74.00	331.4	231,834	0.14%	大買/大賣/鉅額交易
2021/05/13	564.3	80.65	821.7	80.60	79.20	-257.4	223,617	-0.12%	大買/大賣/鉅額交易
2021/05/12	481.8	89.48	593.6	89.39	87.90	-111.8	219,837	-0.05%	大買/大賣/鉅額交易
2021/05/11	364.4	100.63	597	101.23	97.60	-232.6	217,333	-0.11%	大買/大賣/鉅額交易
2021/05/10	476.8	98.86	247	98.65	100.50	229.8	211,021	0.11%	大買/大賣/鉅額交易
2021/05/07	202	87.33	802.5	87.75	91.50	-600.5	205,669	-0.29%	大買/大賣/鉅額交易
2021/05/06	292.1	86.85	255	87.65	84.30	37.1	199,980	0.02%	大買/大賣/
2021/05/05	302.5	83.88	445.8	83.23	87.00	-143.3	194,188	-0.07%	大買/大賣/鉅額交易
2021/05/04	1,117	86.66	352.3	85.92	80.00	764.6	188,143	0.41%	大買/大賣/鉅額交易
2021/05/03	261.5	86.13	87.5	87.02	87.70	174	178,164	0.10%	大買/鉅額交易
2021/04/29	277.7	74.73	291.5	75.58	79.80	-13.8	176,200	-0.01%	大買/大賣/
2021/04/28	761.4	74.86	282.3	75.35	75.00	479.1	175,065	0.27%	大買/大賣/鉅額交易
2021/04/27	583.2	70.40	380.6	71.43	72.00	202.6	173,347	0.12%	大買/大賣/鉅額交易
2021/04/26	102	65.09	118.5	65.71	66.40	-16.5	173,132	-0.01%	大買/大賣/
2021/04/23	483.1	57.93	271.3	59.45	60.40	211.8	171,013	0.12%	大買/大賣/鉅額交易
2021/04/22	36	61.29	46.3	62.50	59.60	-10.3	164,496	-0.01%
2021/04/21	44	62.12	11.2	61.81	62.70	32.8	164,016	0.02%
2021/04/20	25	55.40	15.8	56.23	57.00	9.2	164,103	0.01%
2021/04/19	91	55.21	80.4	55.54	55.00	10.6	164,405	0.01%
2021/04/16	20	49.02	46	48.83	50.60	-26	164,100	-0.02%
2021/04/15	9	46.33	4.6	46.65	46.70	4.4	164,510	0.00%
2021/04/14	22	44.57	25	42.88	45.50	-3	164,583	0.00%
2021/04/13	36	45.55	20	47.05	44.80	16	164,633	0.01%
2021/04/12	35	45.74	20	46.03	46.10	15	164,629	0.01%
2021/04/09	30	41.97	65.6	42.50	42.75	-35.6	165,508	-0.02%
2021/04/08	217.4	46.45	109	46.42	46.20	108.4	166,041	0.07%	大買/大賣/鉅額交易
2021/04/07	98.3	45.39	53	45.55	46.35	45.3	163,315	0.03%
2021/04/06	40.5	42.62	100	42.79	44.15	-59.5	167,064	-0.04%
2021/04/01	75	39.49	78.1	39.42	40.15	-3.1	166,929	0.00%
2021/03/31	85.1	36.94	66.2	37.52	37.70	18.9	168,610	0.01%
2021/03/30	29	34.48	28.2	35.12	35.40	0.8	170,852	0.00%
2021/03/29	47.2	35.40	60.8	35.23	35.25	-13.6	173,799	-0.01%
2021/03/26	29	33.19	63	33.16	34.00	-34	177,613	-0.02%
2021/03/25	64.5	32.90	23	32.62	32.50	41.5	180,526	0.02%
2021/03/24	12	32.52	449	33.41	33.80	-437	183,190	-0.24%	大賣/鉅額交易
2021/03/23	163.8	34.30	151	34.87	33.50	12.8	183,605	0.01%	大買/大賣/
2021/03/22	144	35.68	255.9	35.65	35.85	-111.9	183,839	-0.06%	大買/大賣/鉅額交易
2021/03/19	292	32.45	380	32.28	32.60	-88	183,461	-0.05%	大買/大賣/
2021/03/18	69	31.67	177	31.63	31.90	-108	179,519	-0.06%	大賣/鉅額交易
2021/03/17	314	31.00	405	31.10	31.30	-91	178,101	-0.05%	大買/大賣/
2021/03/16	500	30.17	106	30.27	30.05	394	175,723	0.22%	大買/大賣/鉅額交易
2021/03/15	155.5	30.35	174.1	30.55	31.30	-18.6	173,929	-0.01%	大買/大賣/
2021/03/12	161	29.10	304.7	29.10	29.15	-143.7	171,598	-0.08%	大買/大賣/鉅額交易
2021/03/11	247.5	28.47	189	28.73	28.10	58.5	167,339	0.03%	大買/大賣/
2021/03/10	591	27.73	203	28.11	28.00	388	164,597	0.24%	大買/大賣/鉅額交易
2021/03/09	102	26.99	94	27.20	27.60	8	162,088	0.00%	大買/
2021/03/08	141	26.72	1,347	27.09	26.80	-1,206	160,756	-0.75%	大買/大賣/鉅額交易
2021/03/05	79	26.18	77	26.57	26.05	2	159,337	0.00%
2021/03/04	174	27.04	206.4	26.84	26.60	-32.4	158,383	-0.02%	大買/大賣/
2021/03/03	263	27.07	211	27.27	27.60	52	157,418	0.03%	大買/大賣/
2021/03/02	242	28.25	142	28.21	27.10	100	155,628	0.06%	大買/大賣/
2021/02/26	120	28.28	138.8	28.20	29.00	-18.8	151,002	-0.01%	大買/大賣/
2021/02/25	223	28.82	211	28.64	28.50	12	148,592	0.01%	大買/大賣/
2021/02/24	215	28.70	180.1	28.82	27.90	34.9	146,173	0.02%	大買/大賣/
2021/02/23	262	28.77	197	28.91	28.25	65	142,744	0.05%	大買/大賣/
2021/02/22	272	27.83	260.1	28.08	28.15	11.9	136,924	0.01%	大買/大賣/
2021/02/19	150	25.16	123	25.06	25.60	27	134,800	0.02%	大買/大賣/
2021/02/18	500	25.16	354	25.50	25.55	146	132,533	0.11%	大買/大賣/鉅額交易
2021/02/17	98	22.46	122.5	22.50	23.65	-24.5	127,312	-0.02%	大賣/
2021/02/05	91	21.66	127	21.74	21.50	-36	124,684	-0.03%	大賣/
2021/02/04	151.1	21.89	105	21.74	21.95	46.1	124,262	0.04%	大買/大賣/
2021/02/03	139.5	21.70	159	21.65	21.60	-19.5	123,587	-0.02%	大買/大賣/
2021/02/02	120	20.36	125	20.41	20.95	-5	119,774	0.00%	大買/大賣/
2021/02/01	73	19.25	22	19.17	19.05	51	118,145	0.04%
2021/01/29	97	20.03	40	20.03	19.75	57	116,569	0.05%
2021/01/28	74	20.79	115	20.79	20.70	-41	115,488	-0.04%	大賣/
2021/01/27	82.4	21.10	40	21.60	20.80	42.4	114,260	0.04%
2021/01/26	88	22.12	186.9	22.11	21.60	-98.9	112,583	-0.09%	大賣/
2021/01/25	187.6	23.31	151	23.50	23.00	36.6	110,642	0.03%	大買/大賣/
2021/01/22	237	21.70	132.8	22.00	22.60	104.2	108,188	0.10%	大買/大賣/鉅額交易
2021/01/21	174	21.09	115	21.41	20.85	59	105,576	0.06%	大買/大賣/
2021/01/20	178.3	20.82	330.1	20.51	20.20	-151.8	101,734	-0.15%	大買/大賣/鉅額交易
2021/01/19	224.4	24.01	213	23.05	21.85	11.4	97,764	0.01%	大買/大賣/
2021/01/18	15	23.00	9	22.88	23.80	6	93,141	0.01%
2021/01/15	47	23.35	10	23.68	23.35	37	92,675	0.04%
2021/01/14	10	25.15	21	25.51	25.90	-11	92,322	-0.01%
2021/01/13	8	25.05	604	24.36	24.00	-596	91,662	-0.65%	大賣/鉅額交易
2021/01/12	255	25.70	9	25.85	25.70	246	90,925	0.27%	大買/鉅額交易
2021/01/11	7	28.19	4	28.20	28.55	3	90,036	0.00%
2021/01/08	6	26.40	148.9	26.32	27.30	-142.9	89,573	-0.16%	大賣/鉅額交易
2021/01/07	15	25.95	30	26.04	25.95	-15	88,545	-0.02%
2021/01/06	29	30.69	80	30.38	28.80	-51	87,849	-0.06%
2021/01/05	11	31.14	70.6	31.40	32.00	-59.6	87,095	-0.07%
2021/01/04	272	31.58	111.1	31.72	32.15	161	86,404	0.19%	大買/大賣/鉅額交易
2020/12/31	77	27.92	238	28.20	29.25	-161	84,864	-0.19%	大賣/鉅額交易
2020/12/30	188	27.30	234.5	27.27	27.50	-46.5	83,413	-0.06%	大買/大賣/
2020/12/29	1,481.1	27.84	249.9	27.25	27.90	1,231.2	81,779	1.51%	大買/大賣/鉅額交易
2020/12/28	74	24.47	188.4	24.66	25.40	-114.4	76,844	-0.15%	大賣/鉅額交易
2020/12/25	142	23.07	1,887	22.89	23.10	-1,745	75,571	-2.31%	大買/大賣/鉅額交易
2020/12/24	1,224	20.77	790.5	20.25	21.00	433.5	72,724	0.60%	大買/大賣/鉅額交易
2020/12/23	1,089	18.56	102.3	19.32	20.40	986.7	69,285	1.42%	大買/大賣/鉅額交易
2020/12/22	394	19.33	133.1	19.06	18.55	260.9	65,900	0.40%	大買/大賣/鉅額交易
2020/12/21	485	18.73	97.1	18.39	18.95	387.9	61,267	0.63%	大買/鉅額交易
2020/12/18	668	16.87	434.9	16.47	17.25	233.1	57,813	0.40%	大買/大賣/鉅額交易
2020/12/17	49	15.67	19	15.75	15.70	30	54,615	0.05%
2020/12/16	106.1	15.65	148.2	15.69	15.85	-42.1	53,429	-0.08%	大買/大賣/
2020/12/15	467.4	15.72	179	15.60	15.55	288.4	51,443	0.56%	大買/大賣/鉅額交易
2020/12/14	42	14.47	186	14.57	15.05	-144	47,680	-0.30%	大賣/鉅額交易
2020/12/11	182.4	13.93	36.7	13.93	13.70	145.7	45,914	0.32%	大買/鉅額交易
2020/12/10	103	14.39	165.2	14.59	14.35	-62.2	44,395	-0.14%	大買/大賣/
2020/12/09	229	14.50	97.2	14.45	14.40	131.8	43,318	0.30%	大買/鉅額交易
2020/12/08	152.3	13.95	168	13.91	14.05	-15.7	41,790	-0.04%	大買/大賣/
2020/12/07	6	12.99	31	12.94	12.85	-25	39,863	-0.06%
2020/12/04	10	12.73	67	12.76	12.85	-57	39,614	-0.14%
2020/12/03	35	12.85	14	12.98	12.75	21	39,836	0.05%
2020/12/02	20	12.91	40	13.10	12.90	-20	39,983	-0.05%
2020/12/01	43	12.95	48	12.96	13.05	-5	39,773	-0.01%
2020/11/30	116	13.51	45	13.45	13.25	71	39,186	0.18%	大買/
2020/11/27	28	13.56	41	13.53	13.60	-13	38,799	-0.03%
2020/11/26	61	13.63	22	13.54	13.55	39	39,024	0.10%
2020/11/25	22	13.51	34	13.54	13.60	-12	37,940	-0.03%
2020/11/24	34	13.18	28.6	13.14	13.05	5.4	36,503	0.01%
2020/11/23	43	13.01	9	12.94	13.00	34	36,077	0.09%
2020/11/20	8	12.73	1	12.75	12.80	7	36,061	0.02%
2020/11/19	37	12.70	5	12.90	12.75	32	35,891	0.09%
2020/11/18	40	12.96	24	12.92	13.00	16	35,285	0.05%
2020/11/17	32	12.33	83	12.34	12.50	-51	34,088	-0.15%
2020/11/16	41	12.58	8	12.53	12.50	33	33,507	0.10%
2020/11/13	45	12.42	8	12.55	12.50	37	32,987	0.11%
2020/11/12	94	12.55	52	12.51	12.35	42	32,192	0.13%
2020/11/11	67	13.05	145	13.04	13.55	-78	31,069	-0.25%	大賣/
2020/11/10	199	13.46	72.2	13.88	13.60	126.8	29,680	0.43%	大買/鉅額交易
2020/11/09	62	13.83	169	14.00	14.10	-107	27,977	-0.38%	大賣/鉅額交易
2020/11/06	20	12.72	83.5	12.57	12.90	-63.4	26,436	-0.24%
2020/11/05	42	12.24	14	12.33	12.25	28	25,773	0.11%
2020/11/04	33	11.84	65	11.99	12.50	-32	25,082	-0.13%
2020/11/03	21	11.68	15	11.72	11.75	6	24,036	0.02%
2020/11/02	5	11.76	40	11.67	11.60	-35	23,624	-0.15%
2020/10/30	52	11.64	20.9	11.53	11.50	31.1	23,097	0.13%
2020/10/29	16	11.15	12	11.13	11.60	4	22,271	0.02%
2020/10/28	27	11.51	55	11.55	11.45	-28	21,599	-0.13%
2020/10/27	52	11.69	98.2	11.76	12.00	-46.2	20,898	-0.22%
2020/10/26	65	12.05	31	12.06	12.10	34	19,703	0.17%
2020/10/23	45	10.96	82	10.72	11.00	-37	17,875	-0.21%
2020/10/22	20	10.41	11	10.35	10.45	9	17,349	0.05%
2020/10/21	7	10.54	22	10.56	10.55	-15	17,269	-0.09%
2020/10/20	16	10.47	18.5	10.38	10.60	-2.5	17,162	-0.01%
2020/10/19	28	10.55	14	10.55	10.45	14	16,970	0.08%
2020/10/16	44	10.44	7	10.58	10.40	37	16,824	0.22%
2020/10/15	4	10.38	20	10.46	10.40	-16	16,513	-0.10%
2020/10/14	15	10.11	0	0.00	10.20	15	16,227	0.09%
2020/10/13	15	10.22	12	10.20	10.25	3	16,135	0.02%
2020/10/12	6	9.95	1	9.93	10.00	5	15,831	0.03%
2020/10/08	13	10.08	18	10.05	10.05	-5	15,745	-0.03%
2020/10/07	16.1	10.21	11	10.30	10.20	5.1	15,616	0.03%
2020/10/06	8	10.04	0	0.00	10.15	8	15,419	0.05%
2020/10/05	3	10.06	8	10.02	10.15	-5	15,248	-0.03%
2020/09/30	8	9.72	0	0.00	9.70	8	14,969	0.05%
2020/09/29	4	9.68	3	9.77	9.61	1	14,902	0.01%
2020/09/28	3	9.50	0	0.00	9.45	3	14,780	0.02%
2020/09/25	4	9.39	8.1	9.48	9.75	-4.1	14,620	-0.03%
2020/09/24	13	9.26	4	9.07	9.01	9	14,303	0.06%
2020/09/23	21	9.58	0	0.00	9.44	21	14,123	0.15%
2020/09/22	13	9.99	13	9.97	9.97	0	13,868	0.00%
2020/09/21	1	9.87	0	0.00	9.88	1	13,649	0.01%
2020/09/18	1	9.93	1	9.88	9.88	0	13,530	0.00%
2020/09/17	2	9.92	0	0.00	9.91	2	13,429	0.01%
2020/09/16	5	9.86	0	0.00	9.81	5	13,283	0.04%
2020/09/15	3	10.15	14	10.15	10.20	-11	12,987	-0.08%
2020/09/14	12	10.03	4	10.18	10.10	8	12,854	0.06%
2020/09/11	24	10.42	9	10.74	10.20	15	12,460	0.12%
2020/09/10	20	11.08	88	10.94	10.95	-68	11,789	-0.58%
2020/09/09	3	10.97	68	10.95	11.30	-65	11,470	-0.57%
2020/09/08	28	11.53	18	11.56	11.25	10	11,174	0.09%
2020/09/07	39	12.03	18	11.94	11.95	21	10,524	0.20%
2020/09/04	44	11.30	41	11.10	11.50	3	9,850	0.03%
2020/09/03	64	11.12	20	11.03	11.05	44	9,363	0.47%
2020/09/02	32	10.66	17.1	10.60	11.00	14.9	8,900	0.17%
2020/09/01	58	10.65	61	10.64	10.60	-3	8,377	-0.04%
2020/08/31	52	9.75	52	9.98	10.10	0	7,563	0.00%
2020/08/28	0	0.00	2	9.27	9.21	-2	7,152	-0.03%
2020/08/27	21	9.42	142.5	9.58	9.36	-121.5	6,942	-1.75%	大賣/鉅額交易
2020/08/26	174.5	9.56	33	9.29	9.61	141.5	6,374	2.22%	大買/鉅額交易
2020/08/25	12	8.68	65	8.57	8.74	-53	5,435	-0.97%
2020/08/24	0	0.00	1	7.95	7.95	-1	5,058	-0.02%
2020/08/21	20	7.84	0	0.00	7.84	20	4,964	0.40%
2020/08/20	15	7.80	0	0.00	7.67	15	4,796	0.31%
2020/08/19	3	8.51	2	8.22	8.24	1	4,517	0.02%
2020/08/18	0	0.00	64	8.36	8.43	-64	4,353	-1.47%
2020/08/17	53	8.66	43	8.55	8.62	10	4,208	0.24%
2020/08/14	36.5	8.43	159	8.36	8.59	-122.5	3,969	-3.08%	大賣/鉅額交易
2020/08/13	60	8.01	22	7.95	7.89	38	3,491	1.09%
2020/08/12	3	7.34	3.5	7.44	7.69	-0.5	3,270	-0.02%
2020/08/11	53	7.80	437	7.77	7.81	-384	2,909	-13.20%	大賣/鉅額交易
2020/08/10	70.5	6.93	5	6.90	7.10	65.5	2,437	2.69%
2020/08/06	0	0.00	3	6.37	6.38	-3	2,167	-0.14%
2020/08/05	2	6.26	0	0.00	6.25	2	2,134	0.09%
2020/07/31	1	6.30	0	0.00	6.31	1	2,161	0.05%
2020/07/30	1	6.24	0	0.00	6.24	1	2,181	0.05%
2020/07/24	1	6.30	0	0.00	6.25	1	2,663	0.04%
2020/07/21	24	6.35	1	6.40	6.34	23	2,904	0.79%
2020/07/17	2	6.31	0	0.00	6.31	2	2,923	0.07%
2020/07/15	0	0.00	0.2	6.31	6.35	-0.2	2,972	-0.01%
2020/07/13	0	0.00	0.3	6.35	6.40	-0.3	3,002	-0.01%
2020/07/10	4	6.45	0	0.00	6.40	4	3,122	0.13%
2020/07/08	0	0.00	1	6.69	6.65	-1	3,117	-0.03%
2020/07/07	2	6.53	0	0.00	6.53	2	3,110	0.06%
2020/07/03	0	0.00	20	6.54	6.51	-20	3,160	-0.63%
2020/06/24	1	6.55	0	0.00	6.54	1	3,136	0.03%
2020/06/19	2	6.48	0	0.00	6.59	2	3,177	0.06%
2020/06/16	0	0.00	20	6.60	6.59	-20	3,225	-0.62%
2020/06/12	3	6.34	0	0.00	6.42	3	3,323	0.09%
2020/06/11	7	6.70	0	0.00	6.54	7	3,348	0.21%
2020/06/09	0	0.00	5	6.79	6.89	-5	3,411	-0.15%
2020/06/08	0	0.00	0.5	6.80	6.85	-0.5	3,438	-0.01%
2020/06/05	5	6.82	5	6.84	6.85	0	3,400	0.00%
2020/06/02	2	6.56	0	0.00	6.58	2	3,318	0.06%
2020/06/01	1	6.58	0	0.00	6.59	1	3,311	0.03%
2020/05/29	1	6.53	2	6.48	6.50	-1	3,313	-0.03%
2020/05/26	0	0.00	3	6.58	6.61	-3	3,299	-0.09%
2020/05/25	1	6.51	0	0.00	6.53	1	3,299	0.03%
2020/05/22	1	6.69	38	6.76	6.68	-37	3,282	-1.13%
2020/05/21	38	6.71	2	6.77	6.83	36	3,236	1.11%
2020/05/20	0	0.00	24	6.41	6.40	-24	3,117	-0.77%
2020/05/19	0	0.00	4	6.43	6.45	-4	3,125	-0.13%
2020/05/18	0	0.00	1	6.37	6.36	-1	3,153	-0.03%
2020/05/15	2	6.32	0	0.00	6.32	2	3,201	0.06%
2020/05/14	0	0.00	8.1	6.50	6.39	-8.1	3,195	-0.25%
2020/05/13	8.1	6.54	1.7	6.57	6.59	6.4	3,177	0.20%
2020/05/12	3	6.28	0	0.00	6.31	3	3,173	0.09%
2020/05/11	2	6.46	7	6.40	6.45	-5	3,139	-0.16%
2020/05/07	0	0.00	8	6.33	6.38	-8	3,107	-0.26%
2020/05/06	1	6.33	0	0.00	6.36	1	3,106	0.03%
2020/05/05	3	6.44	0	0.00	6.43	3	3,090	0.10%
2020/05/04	3	6.60	0	0.00	6.57	3	3,036	0.10%
2020/04/29	15	6.79	12	6.69	6.79	3	2,847	0.11%
2020/04/28	0	0.00	2	6.11	6.25	-2	2,604	-0.08%
2020/04/23	5	5.37	0	0.00	5.39	5	2,451	0.20%
2020/04/21	0	0.00	1	5.49	5.40	-1	2,429	-0.04%
2020/04/17	5	5.50	0	0.00	5.41	5	2,346	0.21%
2020/04/16	51	5.40	0	0.00	5.41	51	2,311	2.21%
2020/04/15	5	5.44	0	0.00	5.47	5	2,279	0.22%
2020/04/13	0	0.00	110	5.38	5.36	-110	2,122	-5.18%	大賣/鉅額交易
2020/04/09	15	5.41	0	0.00	5.45	15	2,081	0.72%
2020/04/08	50	5.24	0	0.00	5.24	50	2,024	2.47%
2020/04/07	2	5.11	5.1	5.12	5.13	-3.1	1,994	-0.16%
2020/03/30	100	5.01	0	0.00	5.09	100	1,948	5.13%
2020/03/27	1	5.18	0	0.00	5.18	1	1,934	0.05%
2020/03/25	10	5.18	0	0.00	5.15	10	1,919	0.52%
2020/03/19	10	4.73	7.1	4.78	4.73	2.9	1,814	0.16%
2020/03/18	0	0.00	2	5.01	4.96	-2	1,726	-0.12%
2020/03/17	37	4.98	0	0.00	4.95	37	1,673	2.21%
2020/03/16	6	5.30	0	0.00	5.20	6	1,616	0.37%
2020/03/13	4	5.66	0	0.00	5.68	4	1,559	0.26%
2020/03/12	2	6.30	15	6.18	6.19	-13	1,480	-0.88%
2020/03/10	26	6.54	0	0.00	6.63	26	1,424	1.83%
2020/03/09	4	6.67	0	0.00	6.58	4	1,399	0.29%
2020/03/04	2	6.66	2	6.86	6.86	0	1,474	0.00%
2020/03/02	0	0.00	3.1	6.78	6.77	-3.1	1,476	-0.21%
2020/02/27	2.1	6.88	0	0.00	6.93	2.1	1,465	0.15%
2020/02/26	0	0.00	2	6.90	6.85	-2	1,428	-0.14%
2020/02/24	10	7.02	13	7.04	6.94	-3	1,416	-0.21%
2020/02/21	10	7.10	0	0.00	7.09	10	1,409	0.71%
2020/02/20	0	0.00	1	7.18	7.14	-1	1,411	-0.07%
2020/02/19	10	7.17	8.6	7.12	7.21	1.4	1,463	0.10%
2020/02/18	5.6	6.94	12	6.93	6.99	-6.4	1,442	-0.45%
2020/02/17	0	0.00	2	6.60	6.60	-2	1,416	-0.14%
2020/02/13	0	0.00	2	6.61	6.60	-2	1,418	-0.14%
2020/02/12	2	6.52	0	0.00	6.53	2	1,418	0.14%
2020/02/10	7	6.44	0	0.00	6.48	7	1,406	0.50%
2020/02/07	5	6.59	0	0.00	6.58	5	1,400	0.36%
2020/02/06	0	0.00	28	6.61	6.68	-28	1,384	-2.02%
2020/01/30	13	6.86	15	6.80	6.67	-2	1,298	-0.15%
2020/01/20	1	7.12	0	0.00	7.18	1	1,228	0.08%
2020/01/17	1	7.25	0	0.00	7.25	1	1,200	0.08%
2020/01/07	0	0.00	1	7.28	7.28	-1	1,238	-0.08%
2020/01/06	10	7.30	8	7.32	7.26	2	1,267	0.16%
2020/01/03	1	7.27	0	0.00	7.32	1	1,281	0.08%
2019/12/30	1	7.20	0	0.00	7.20	1	1,267	0.08%
2019/12/27	1	7.20	0	0.00	7.20	1	1,283	0.08%
2019/12/25	10	7.24	0	0.00	7.24	10	1,294	0.77%
2019/12/06	1	7.31	0	0.00	7.29	1	1,330	0.08%
2019/12/03	0	0.00	6.1	7.41	7.50	-6.1	1,315	-0.46%
2019/12/02	6.1	7.47	13	7.35	7.52	-6.9	1,310	-0.53%
2019/11/29	9	7.24	1	7.28	7.29	8	1,256	0.64%
2019/11/28	1	6.90	0	0.00	7.09	1	1,212	0.08%
2019/11/21	5	7.02	0	0.00	7.02	5	1,193	0.42%
2019/11/18	5	7.07	0	0.00	7.07	5	1,194	0.42%
2019/11/15	2	7.22	0	0.00	7.22	2	1,151	0.17%
2019/11/14	1	7.32	4	7.35	7.33	-3	1,134	-0.26%
2019/11/01	1	7.55	0	0.00	7.59	1	1,267	0.08%
2019/10/30	1	7.60	0	0.00	7.60	1	1,300	0.08%
2019/10/29	1	7.65	0	0.00	7.64	1	1,325	0.08%
2019/10/25	1	7.68	0	0.00	7.69	1	1,358	0.07%
2019/10/23	10	7.73	0	0.00	7.72	10	1,412	0.71%
2019/10/22	12	7.77	0	0.00	7.75	12	1,456	0.82%
2019/10/21	0	0.00	0.2	7.64	7.68	-0.2	1,525	-0.01%
2019/10/17	50	7.68	0	0.00	7.63	50	1,805	2.77%
2019/10/15	1	7.52	0	0.00	7.53	1	2,001	0.05%
2019/10/14	2	7.48	0	0.00	7.60	2	2,088	0.10%
2019/10/09	6	7.57	0	0.00	7.48	6	2,077	0.29%
2019/10/04	0	0.00	1	7.70	7.68	-1	2,142	-0.05%
2019/10/02	2	7.80	0	0.00	7.77	2	2,158	0.09%
2019/09/27	1	7.84	1	7.81	7.80	0	2,346	0.00%
2019/09/18	0	0.00	3	8.05	8.00	-3	2,360	-0.13%
2019/09/17	1	7.93	0	0.00	7.88	1	2,358	0.04%
2019/09/05	0	0.00	2	8.05	8.04	-2	2,440	-0.08%
2019/09/04	0	0.00	0.1	8.00	8.05	-0.1	2,436	-0.01%
2019/09/02	2	7.99	0	0.00	8.03	2	2,438	0.08%
2019/08/23	1	7.98	0	0.00	7.98	1	2,454	0.04%
2019/08/20	0	0.00	1	8.06	7.97	-1	2,434	-0.04%
2019/08/19	0	8.04	1	8.10	8.04	-1	2,408	-0.04%
2019/08/16	2	8.05	0	0.00	8.10	2	2,397	0.08%
2019/08/15	2	7.85	0	0.00	7.90	2	2,386	0.08%
2019/08/14	1	8.08	0	0.00	8.05	1	2,376	0.04%
2019/08/13	4	8.23	2	8.31	8.17	2	2,333	0.09%
2019/08/08	0	0.00	15	8.44	8.45	-15	2,410	-0.62%
2019/08/05	15	8.39	1	8.37	8.35	14	2,419	0.58%
2019/08/02	2	8.52	4	8.49	8.48	-2	2,406	-0.08%
2019/08/01	1	8.66	2	8.66	8.69	-1	2,391	-0.04%
2019/07/30	2	8.80	0	0.00	8.86	2	2,385	0.08%
2019/07/26	1	8.88	5	8.94	8.94	-4	2,375	-0.17%
2019/07/25	1	8.82	2	8.98	8.98	-1	2,357	-0.04%
2019/07/24	2	8.87	1	8.90	8.90	1	2,326	0.04%
2019/07/23	1	9.18	0	0.00	8.98	1	2,286	0.04%
2019/07/19	0	0.00	1	9.01	9.09	-1	2,070	-0.05%
2019/07/18	0	8.98	7	8.99	9.01	-7	1,940	-0.36%
2019/07/17	2	8.95	1	9.00	9.00	1	1,826	0.05%
2019/07/16	0	0.00	1	8.90	8.89	-1	1,783	-0.06%
2019/07/11	0.6	8.67	0	0.00	8.72	0.6	1,722	0.04%
2019/07/08	0	0.00	1	8.53	8.45	-1	1,714	-0.06%
2019/07/05	0.2	8.50	3	8.70	8.51	-2.8	1,706	-0.16%
2019/07/04	3	8.49	1	8.54	8.54	2	1,629	0.12%
2019/07/03	0	0.00	1	8.17	8.17	-1	1,525	-0.07%
2019/06/28	1	8.13	0	0.00	8.16	1	1,535	0.07%
2019/06/27	1.3	8.17	9	8.17	8.14	-7.7	1,542	-0.50%
2019/06/26	1	8.10	0	0.00	8.15	1	1,546	0.06%
2019/06/21	1	8.24	0	0.00	8.15	1	1,585	0.06%
2019/06/17	0	0.00	1	8.10	8.08	-1	1,586	-0.06%
2019/06/14	1.8	8.04	0	0.00	8.09	1.8	1,586	0.11%
2019/06/13	1	8.01	0	0.00	7.98	1	1,571	0.06%
2019/05/30	0	0.00	1	8.02	8.01	-1	1,641	-0.06%
2019/05/28	1	7.99	0	0.00	8.06	1	1,708	0.06%
2019/05/22	0	0.00	3.1	8.20	8.20	-3.1	1,899	-0.16%
2019/05/21	3.1	8.15	6.1	8.13	8.20	-3	1,900	-0.16%
2019/05/17	2	8.05	2	7.98	7.96	0	1,875	0.00%
2019/05/16	0	0.00	2	8.29	8.12	-2	1,806	-0.11%
2019/05/14	1	8.30	0	0.00	8.30	1	1,757	0.06%
2019/05/13	0	0.00	1	8.39	8.40	-1	1,749	-0.06%
2019/05/09	6	8.58	0	0.00	8.52	6	1,761	0.34%
2019/05/06	0	0.00	7	8.74	8.74	-7	1,741	-0.40%
2019/05/03	0	0.00	6	8.93	8.90	-6	1,735	-0.35%
2019/04/24	1	8.82	0	0.00	8.81	1	1,721	0.06%
2019/04/22	1	8.94	5	9.04	8.93	-4	1,732	-0.23%
2019/04/18	0	0.00	21	8.89	8.81	-21	1,685	-1.25%
2019/04/17	1	8.82	0	0.00	8.90	1	1,683	0.06%
2019/04/11	0	0.00	7	8.79	8.75	-7	1,619	-0.43%
2019/04/02	2	8.58	0	0.00	8.61	2	1,663	0.12%
2019/03/27	1	8.59	0	0.00	8.58	1	1,704	0.06%
2019/03/22	0	0.00	1	8.86	8.84	-1	1,906	-0.05%
2019/03/19	100	8.82	0	0.00	8.82	100	1,968	5.08%
2019/03/15	1	8.80	0	0.00	8.80	1	1,996	0.05%
2019/03/14	1	8.89	0	0.00	8.87	1	1,984	0.05%
2019/03/12	1	8.98	0	0.00	8.98	1	2,032	0.05%
2019/02/26	4	9.18	0	0.00	9.19	4	2,388	0.17%
2019/02/25	0	0.00	3	9.09	9.12	-3	2,357	-0.13%
2019/02/22	3	8.96	2	8.94	8.95	1	2,319	0.04%
2019/02/21	7	8.92	2	8.93	8.95	5	2,249	0.22%
2019/02/11	1	8.70	1	8.90	8.81	0	2,383	0.00%
2019/01/25	1	8.95	4	8.96	8.96	-3	2,446	-0.12%
2019/01/24	0	0.00	1	8.92	8.95	-1	2,470	-0.04%
2019/01/22	0	0.00	1	8.89	8.89	-1	2,563	-0.04%
2019/01/14	1	8.68	20	8.68	8.68	-19	2,796	-0.68%
2019/01/11	20	8.82	1	8.88	8.87	19	2,913	0.65%
2019/01/09	0	0.00	15	8.87	8.87	-15	3,031	-0.49%
2019/01/07	0	0.00	20	8.70	8.70	-20	3,062	-0.65%
2018/12/28	0	0.00	9	8.82	8.80	-9	3,215	-0.28%
2018/12/27	0	0.00	21	8.78	8.75	-21	3,225	-0.65%
2018/12/19	0	0.00	0.7	9.25	9.30	-0.7	3,175	-0.02%
2018/12/18	1	9.18	4.2	9.28	9.21	-3.2	3,158	-0.10%
2018/12/17	2.2	9.36	2	9.34	9.41	0.2	3,083	0.01%
2018/12/11	1	8.84	20	8.90	8.93	-19	2,884	-0.66%
2018/12/10	4	8.69	1	8.68	8.68	3	2,871	0.10%
2018/12/07	0	0.00	2	8.94	8.89	-2	2,853	-0.07%
2018/12/06	1	8.86	1	8.82	8.82	0	2,845	0.00%
2018/12/05	0	0.00	11	8.96	9.00	-11	2,831	-0.39%
2018/12/04	2	9.01	4	9.05	9.06	-2	2,838	-0.07%
2018/12/03	7	9.00	0	0.00	9.00	7	2,786	0.25%
2018/11/29	1	9.08	0	0.00	8.94	1	2,650	0.04%
2018/11/28	2	9.11	2	9.16	9.19	0	2,597	0.00%
2018/11/27	0	0.00	8	8.74	9.00	-8	2,525	-0.32%
2018/11/22	0	0.00	3.3	8.56	8.48	-3.3	2,410	-0.14%
2018/11/21	3.3	8.51	7	8.51	8.56	-3.7	2,397	-0.16%
2018/11/19	0	0.00	2	8.45	8.45	-2	2,378	-0.08%
2018/11/16	0	0.00	19	8.37	8.40	-19	2,412	-0.79%
2018/11/14	1	8.24	0	0.00	8.30	1	2,425	0.04%
2018/11/13	3	8.19	9	8.25	8.27	-6	2,442	-0.25%
2018/11/09	0	0.00	1	8.36	8.31	-1	2,493	-0.04%
2018/11/06	4	8.39	0	0.00	8.38	4	2,614	0.15%
2018/11/02	6	8.49	0	0.00	8.45	6	2,611	0.23%
2018/11/01	0	0.00	5	8.52	8.55	-5	2,600	-0.19%
2018/10/31	0	0.00	12	8.48	8.54	-12	2,594	-0.46%
2018/10/30	5	8.07	0	0.00	8.30	5	2,581	0.19%
2018/10/29	7	8.13	6	8.19	8.09	1	2,535	0.04%
2018/10/26	16	8.34	0	0.00	8.35	16	2,524	0.63%
2018/10/25	12	8.40	0	0.00	8.38	12	2,524	0.48%
2018/10/24	1	8.49	2	8.60	8.68	-1	2,496	-0.04%
2018/10/23	2	8.69	2.7	8.72	8.66	-0.7	2,480	-0.03%
2018/10/22	2.4	8.85	5	8.75	8.90	-2.6	2,451	-0.11%
2018/10/19	4.6	8.67	4	8.82	8.72	0.6	2,364	0.03%
2018/10/18	2	8.35	6.1	8.08	8.37	-4.1	2,252	-0.18%
2018/10/17	2.1	7.56	1	7.60	7.61	1.1	2,183	0.05%
2018/10/16	1	7.48	20	7.65	7.47	-19	2,206	-0.86%
2018/10/15	0	0.00	9	7.41	7.56	-9	2,216	-0.41%
2018/10/12	22	7.38	157	7.28	7.43	-135	2,212	-6.10%	大賣/鉅額交易
2018/10/11	2	7.61	0	0.00	7.58	2	2,146	0.09%
2018/10/09	0.8	8.36	0	0.00	8.38	0.8	2,086	0.04%
2018/10/08	1	8.35	0	0.00	8.41	1	2,071	0.05%
2018/10/05	1	8.44	0	0.00	8.45	1	2,080	0.05%
2018/10/03	1	8.60	0	0.00	8.59	1	2,073	0.05%
2018/10/02	5	8.63	0	0.00	8.62	5	2,084	0.24%
2018/09/25	0	0.00	0.3	8.64	8.65	-0.3	2,112	-0.01%
2018/09/19	0	0.00	10.5	8.81	8.77	-10.5	2,237	-0.47%
2018/09/18	0	0.00	1	8.76	8.77	-1	2,323	-0.04%
2018/09/14	0.4	8.77	0	0.00	8.82	0.4	2,426	0.02%
2018/09/12	0	0.00	1.5	8.57	8.55	-1.5	2,468	-0.06%
2018/09/10	2	8.49	0	0.00	8.45	2	2,504	0.08%
2018/09/07	0	0.00	3	8.59	8.60	-3	2,537	-0.12%
2018/09/04	1	8.66	0	0.00	8.68	1	2,828	0.04%
2018/09/03	1	8.76	1	8.82	8.76	0	2,846	0.00%
2018/08/28	0	0.00	20	8.87	8.88	-20	3,159	-0.63%
2018/08/27	0	0.00	57	8.84	8.82	-57	3,266	-1.74%
2018/08/24	0	0.00	7.4	8.88	8.85	-7.4	3,323	-0.22%
2018/08/23	5.3	8.91	3	8.80	8.96	2.3	3,417	0.07%
2018/08/20	0	0.00	3	8.53	8.57	-3	3,630	-0.08%
2018/08/17	3	8.40	0	0.00	8.36	3	3,600	0.08%
2018/08/16	3	8.42	0	0.00	8.41	3	3,620	0.08%
2018/08/15	1	8.52	2	8.54	8.50	-1	3,623	-0.03%
2018/08/14	1	8.63	0	0.00	8.63	1	3,676	0.03%
2018/08/13	1.9	8.73	2.6	8.61	8.62	-0.7	3,732	-0.02%
2018/08/10	3	9.11	0	0.00	9.08	3	3,700	0.08%
2018/08/06	0	0.00	11	9.32	9.27	-11	4,153	-0.26%
2018/07/30	1	9.14	16	9.13	9.14	-15	4,315	-0.35%
2018/07/27	1	9.21	15	9.19	9.19	-14	4,328	-0.32%
2018/07/26	2	9.25	0	0.00	9.28	2	4,339	0.05%
2018/07/25	2	9.23	9	9.29	9.23	-7	4,403	-0.16%
2018/07/24	21	9.27	3.5	9.22	9.38	17.5	4,492	0.39%
2018/07/20	0	0.00	1	9.17	9.14	-1	4,520	-0.02%
2018/07/19	0	0.00	4	9.10	9.09	-4	4,508	-0.09%
2018/07/18	0	0.00	2	9.06	9.05	-2	4,522	-0.04%
2018/07/16	1	8.99	0	0.00	8.97	1	4,531	0.02%
2018/07/13	5	8.97	0	0.00	8.97	5	4,552	0.11%
2018/07/12	0	0.00	18	8.93	8.94	-18	4,549	-0.40%
2018/07/11	1	8.91	3	8.96	8.97	-2	4,554	-0.04%
2018/07/10	16	8.92	18	8.85	8.93	-2	4,565	-0.04%
2018/07/09	15	8.76	1	8.80	8.78	14	4,625	0.30%
2018/07/06	1	8.80	1	8.74	8.73	0	4,603	0.00%
2018/07/05	1	8.93	0	0.00	8.79	1	4,609	0.02%
2018/07/04	1	8.88	0	0.00	8.90	1	4,605	0.02%
2018/07/03	1	8.93	0	0.00	8.90	1	4,620	0.02%
2018/07/02	0	0.00	7	9.11	9.10	-7	4,596	-0.15%
2018/06/29	0	0.00	23	8.98	9.00	-23	4,592	-0.50%
2018/06/28	15	8.80	3	8.81	8.80	12	4,563	0.26%
2018/06/27	15	9.03	0	0.00	8.98	15	4,560	0.33%
2018/06/26	3	9.23	7	9.16	9.22	-4	4,471	-0.09%
2018/06/25	6	9.38	18	9.45	9.33	-12	4,410	-0.27%
2018/06/22	2	9.51	0	0.00	9.47	2	4,403	0.05%
2018/06/21	4	9.63	0	0.00	9.55	4	4,389	0.09%
2018/06/20	2	9.73	2	9.74	9.69	0	4,411	0.00%
2018/06/19	2	9.69	7	9.77	9.78	-5	4,407	-0.11%
2018/06/15	0	0.00	10	9.90	9.76	-10	4,407	-0.23%
2018/06/14	1	9.85	6	9.92	9.89	-5	4,375	-0.11%
2018/06/13	6	9.87	15	9.94	9.79	-9	4,379	-0.21%
2018/06/12	13	9.78	33	9.78	9.88	-20	4,309	-0.46%
2018/06/11	20	9.56	3	9.58	9.61	17	4,184	0.41%
2018/06/08	5	9.62	8	9.66	9.60	-3	4,190	-0.07%
2018/06/07	10	9.48	204	9.44	9.66	-194	4,138	-4.69%	大賣/鉅額交易
2018/06/06	1	9.44	0	0.00	9.45	1	4,193	0.02%
2018/06/05	2	9.42	1	9.39	9.42	1	4,160	0.02%
2018/06/04	4	9.41	2	9.47	9.42	2	4,124	0.05%
2018/06/01	5	9.43	0	0.00	9.49	5	4,042	0.12%
2018/05/31	11	9.46	3.9	9.47	9.49	7.2	4,053	0.18%
2018/05/30	9	9.37	2	9.47	9.42	7	4,056	0.17%
2018/05/29	8	9.55	7.1	9.73	9.48	0.9	4,162	0.02%
2018/05/28	7.1	9.70	13	9.64	9.75	-5.9	4,399	-0.13%
2018/05/24	102	9.34	1	9.38	9.37	101	4,540	2.22%	大買/鉅額交易
2018/05/23	100.2	9.42	5	9.42	9.41	95.2	4,577	2.08%
2018/05/22	7.6	9.40	8	9.43	9.42	-0.4	4,581	-0.01%
2018/05/21	107	9.20	0	0.00	9.19	107	4,567	2.34%	大買/鉅額交易
2018/05/18	9	9.20	2	9.22	9.17	7	4,578	0.15%
2018/05/17	8	9.35	3	9.37	9.29	5	4,805	0.10%
2018/05/16	6	9.53	0	0.00	9.50	6	4,906	0.12%
2018/05/15	8	9.63	0	0.00	9.62	8	4,955	0.16%
2018/05/14	17	9.71	2	9.66	9.61	15	5,161	0.29%
2018/05/11	1	10.35	0	0.00	10.30	1	4,930	0.02%
2018/05/09	2	10.35	2	10.45	10.35	0	4,947	0.00%
2018/05/08	2	10.40	0	0.00	10.40	2	4,930	0.04%
2018/05/07	2	10.65	4	10.56	10.40	-2	4,948	-0.04%
2018/05/04	0	0.00	1	10.35	10.35	-1	4,866	-0.02%
2018/05/03	0	0.00	2	10.40	10.40	-2	4,871	-0.04%
2018/05/02	0	0.00	1	10.40	10.30	-1	4,933	-0.02%
2018/04/30	3	10.30	0	0.00	10.30	3	5,019	0.06%
2018/04/27	3	10.03	0	0.00	10.05	3	4,992	0.06%
2018/04/26	1.2	10.18	1	10.35	10.05	0.2	5,030	0.00%
2018/04/25	1	10.10	0	0.00	10.05	1	5,063	0.02%
2018/04/24	2	10.25	12	10.15	10.10	-10	5,118	-0.20%
2018/04/23	1	10.30	0	0.00	10.20	1	5,179	0.02%
2018/04/19	2	10.40	0	0.00	10.45	2	5,241	0.04%
2018/04/18	4	10.33	0	0.00	10.35	4	5,258	0.08%
2018/04/17	0	0.00	1	10.40	10.35	-1	5,361	-0.02%
2018/04/16	0	0.00	1	10.65	10.55	-1	5,457	-0.02%
2018/04/13	0	0.00	11	10.52	10.60	-11	5,521	-0.20%
2018/04/12	0	0.00	2	10.45	10.35	-2	5,621	-0.04%
2018/04/09	10	10.35	0	0.00	10.35	10	6,390	0.16%
2018/04/02	5	10.45	0	0.00	10.40	5	7,301	0.07%
2018/03/31	0	0.00	1	10.50	10.55	-1	7,542	-0.01%
2018/03/30	6	10.43	1	10.55	10.45	5	7,564	0.07%
2018/03/28	7	10.48	1	10.55	10.40	6	7,594	0.08%
2018/03/27	0	0.00	2	10.55	10.45	-2	7,597	-0.03%
2018/03/26	0	0.00	3	10.40	10.35	-3	7,685	-0.04%
2018/03/23	7	10.36	6	10.41	10.40	1	7,683	0.01%
2018/03/22	5	10.86	1	10.75	10.70	4	7,646	0.05%
2018/03/21	4	10.80	0	0.00	10.80	4	7,638	0.05%
2018/03/20	1	10.95	0	0.00	10.90	1	7,639	0.01%
2018/03/19	0	0.00	3	11.10	10.95	-3	7,698	-0.04%
2018/03/16	21	10.85	0	0.00	10.80	21	7,677	0.27%
2018/03/15	1	10.95	0	0.00	10.85	1	7,682	0.01%
2018/03/14	6	11.03	1	11.10	10.95	5	7,727	0.06%
2018/03/13	2	11.10	0	0.00	11.05	2	7,792	0.03%
2018/03/12	1	11.00	6	11.20	11.20	-5	7,844	-0.06%
2018/03/09	0	0.00	3	10.88	10.90	-3	7,874	-0.04%
2018/03/06	6	10.81	0	0.00	10.70	6	8,362	0.07%
2018/03/02	0	0.00	5	11.17	11.05	-5	8,747	-0.06%
2018/03/01	1.4	11.20	28	10.76	11.30	-26.6	8,897	-0.30%
2018/02/27	1.1	10.54	7	10.49	10.40	-5.9	8,617	-0.07%
2018/02/26	0	0.00	3	10.22	10.15	-3	8,471	-0.04%
2018/02/23	18	10.19	2	10.18	10.15	16	8,441	0.19%
2018/02/22	1	10.20	2	10.25	10.15	-1	8,455	-0.01%
2018/02/21	3	10.10	9	10.09	10.15	-6	8,486	-0.07%
2018/02/12	5	9.82	17	9.86	9.82	-12	8,456	-0.14%
2018/02/09	29	9.61	16	9.80	9.80	13	8,411	0.15%
2018/02/08	7.3	10.35	7	10.21	10.20	0.3	8,147	0.00%
2018/02/07	24	10.72	6	10.80	10.55	18	8,001	0.22%
2018/02/06	3	11.10	2	10.45	10.60	1	7,923	0.01%
2018/02/05	2	11.30	0	0.00	11.40	2	7,757	0.03%
2018/02/02	3	11.55	2	11.55	11.55	1	7,902	0.01%
2018/02/01	0	0.00	4	11.69	11.65	-4	7,973	-0.05%
2018/01/31	2	11.50	2	11.55	11.60	0	7,987	0.00%
2018/01/30	6	11.59	0	0.00	11.60	6	7,993	0.08%
2018/01/29	5	11.69	10	11.75	11.70	-5	8,041	-0.06%
2018/01/26	0	0.00	1	11.75	11.70	-1	8,103	-0.01%
2018/01/25	1	11.80	2.6	11.86	11.70	-1.6	8,245	-0.02%
2018/01/24	12.6	11.84	5	11.88	11.90	7.6	8,221	0.09%
2018/01/23	5	11.62	5	11.60	11.60	0	8,132	0.00%
2018/01/22	1	11.75	4	11.84	11.75	-3	8,333	-0.04%
2018/01/19	10	11.80	0	0.00	11.80	10	8,295	0.12%
2018/01/18	0	0.00	0.8	11.85	11.90	-0.8	8,265	-0.01%
2018/01/17	3	11.87	2	11.95	11.90	1	8,348	0.01%
2018/01/16	1	11.90	2	11.95	11.95	-1	8,434	-0.01%
2018/01/15	2	12.00	2	12.15	12.00	0	8,478	0.00%
2018/01/12	2	12.05	0	0.00	12.00	2	8,499	0.02%
2018/01/11	6	12.08	3	12.05	11.90	3	8,509	0.04%
2018/01/10	9	12.04	4	12.00	12.00	5	8,512	0.06%
2018/01/09	3	12.15	0	0.00	12.20	3	8,468	0.04%
2018/01/08	1	12.20	33	12.33	12.35	-32	8,440	-0.38%
2018/01/05	41	12.38	8	12.40	12.30	33	8,333	0.40%
2018/01/04	12.1	12.11	19	12.07	12.15	-6.9	8,213	-0.08%
2018/01/03	81	12.16	23	12.28	12.15	58	8,162	0.71%
2018/01/02	44	12.27	13	12.14	12.40	31	8,047	0.39%