陽明 (2609)-華南永昌-岡山券商分點個股進出

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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3541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-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/12/17	36.2	79.10	14	79.06	78.70	22.2	64,761	0.03%
2024/12/16	76.1	79.29	37.1	78.90	78.90	39	64,283	0.06%
2024/12/13	50	80.17	60.1	80.59	80.40	-10.1	62,876	-0.02%
2024/12/12	97.1	78.76	39	78.70	78.60	58.1	61,547	0.09%
2024/12/11	55.1	80.12	23	80.76	79.20	32.1	60,937	0.05%
2024/12/10	41.8	81.79	65.1	81.08	80.50	-23.2	60,168	-0.04%
2024/12/09	56.6	80.93	220.6	81.63	83.00	-164.1	58,617	-0.28%	大賣/鉅額交易
2024/12/06	6	75.52	33	75.55	75.60	-27	55,342	-0.05%
2024/12/05	20	75.02	4	75.33	74.70	16	55,161	0.03%
2024/12/04	16	75.37	15	75.49	75.90	1	55,117	0.00%
2024/12/03	19	75.48	54.1	75.58	75.70	-35	55,054	-0.06%
2024/12/02	31	74.42	33.4	74.84	74.30	-2.4	54,654	0.00%
2024/11/29	35.4	73.22	19.2	73.59	73.20	16.2	54,427	0.03%
2024/11/28	13	72.54	13	72.54	72.50	0	53,943	0.00%
2024/11/27	76.1	72.05	56.6	72.15	71.70	19.5	53,425	0.04%
2024/11/26	12	76.50	7	76.51	76.20	5	51,952	0.01%
2024/11/25	61	76.23	29.5	76.57	76.50	31.5	51,868	0.06%
2024/11/22	63.3	77.83	25.2	78.21	77.50	38.1	50,914	0.07%
2024/11/21	57.3	78.76	77.1	79.00	79.30	-19.7	49,840	-0.04%
2024/11/20	49.1	76.87	107.6	77.45	77.10	-58.5	47,911	-0.12%	大賣/
2024/11/19	13.1	74.03	137.1	74.28	74.70	-124	45,259	-0.27%	大賣/鉅額交易
2024/11/18	40	72.61	36	72.73	72.10	4	44,245	0.01%
2024/11/15	44	72.48	47	72.52	72.20	-3	43,790	-0.01%
2024/11/14	40.1	71.36	34.1	71.23	70.80	6	43,333	0.01%
2024/11/13	77	71.55	35	71.53	71.30	42	43,608	0.10%
2024/11/12	99.8	72.47	98	72.89	72.10	1.8	43,460	0.00%
2024/11/11	51.1	70.98	28	70.94	71.80	23	42,627	0.05%
2024/11/08	22	71.74	114	71.83	71.50	-92	42,920	-0.21%	大賣/
2024/11/07	31	69.14	5	69.70	69.70	26	42,580	0.06%
2024/11/06	27	70.41	20.1	70.25	70.80	6.9	42,602	0.02%
2024/11/05	36	70.41	106.5	70.96	70.70	-70.5	42,786	-0.16%	大賣/
2024/11/04	69.1	69.05	42.6	68.39	68.10	26.6	42,648	0.06%
2024/11/01	15	67.79	74.1	69.27	70.00	-59.1	42,594	-0.14%
2024/10/30	7	66.64	13.1	67.09	66.40	-6.1	42,286	-0.01%
2024/10/29	24.2	66.34	16	66.26	66.20	8.2	42,605	0.02%
2024/10/28	16.2	68.04	18	68.05	68.10	-1.8	42,856	0.00%
2024/10/25	19	67.60	6	67.73	67.80	13	43,058	0.03%
2024/10/24	21.1	67.41	26	67.48	67.30	-4.9	43,163	-0.01%
2024/10/23	12	68.30	31.1	68.78	68.50	-19.1	43,207	-0.04%
2024/10/22	32.1	68.36	35.4	68.08	67.80	-3.4	43,583	-0.01%
2024/10/21	11.1	67.12	40.2	67.67	68.40	-29.1	43,713	-0.07%
2024/10/18	33	65.92	22.1	65.86	65.90	10.9	43,601	0.02%
2024/10/17	38	64.86	47.1	65.52	65.50	-9	43,452	-0.02%
2024/10/16	8	63.26	15	63.71	63.70	-7	43,457	-0.02%
2024/10/15	8	63.36	18	63.38	63.10	-10	43,630	-0.02%
2024/10/14	20	63.11	23	63.37	63.30	-3	44,213	-0.01%
2024/10/11	17	63.29	17	62.88	62.80	0	44,576	0.00%
2024/10/09	40.2	62.75	25	62.18	62.50	15.2	44,650	0.03%
2024/10/08	60.4	63.86	26.3	63.67	63.50	34.1	44,723	0.08%
2024/10/07	28.4	63.70	17.1	63.82	64.10	11.3	45,386	0.02%
2024/10/04	117.7	64.36	81	64.28	64.10	36.7	46,296	0.08%	大買/
2024/10/01	61	70.49	62	70.37	70.50	-1	45,420	0.00%
2024/09/30	130.3	69.63	101	68.66	69.00	29.3	45,132	0.06%	大買/大賣/
2024/09/27	58.1	72.38	54.2	71.85	72.90	3.9	44,635	0.01%
2024/09/26	119.3	72.71	175.4	72.39	70.90	-56	43,684	-0.13%	大買/大賣/
2024/09/25	86.1	69.37	118.3	69.40	70.40	-32.2	41,313	-0.08%	大賣/
2024/09/24	119	67.72	144.4	67.64	67.60	-25.4	39,564	-0.06%	大買/大賣/
2024/09/23	11.2	64.11	26.2	64.28	64.50	-15	37,671	-0.04%
2024/09/20	14	63.59	11	63.38	63.60	3	38,079	0.01%
2024/09/19	2	62.90	27.1	63.01	63.40	-25.1	38,812	-0.06%
2024/09/18	42.1	62.60	111	62.71	62.60	-68.9	39,497	-0.17%	大賣/
2024/09/16	25	61.87	21	61.72	61.70	4	41,761	0.01%
2024/09/13	8	62.49	11	62.38	62.40	-3	42,555	-0.01%
2024/09/12	11	62.09	7	62.24	62.00	4	43,986	0.01%
2024/09/11	4	60.78	30	61.10	61.30	-26	44,485	-0.06%
2024/09/10	27	60.88	15	59.99	59.80	12	45,909	0.03%
2024/09/09	8.1	60.56	19	60.44	60.60	-11	48,201	-0.02%
2024/09/06	19	62.01	7	62.03	62.10	12	50,370	0.02%
2024/09/05	13	61.48	18	61.76	61.50	-5	54,137	-0.01%
2024/09/04	23	59.94	6	60.57	60.70	17	59,230	0.03%
2024/09/03	8	62.64	3	62.10	61.80	5	62,553	0.01%
2024/09/02	18	63.01	3	62.70	62.30	15	67,649	0.02%
2024/08/30	5	63.46	36	63.84	64.50	-31	71,442	-0.04%
2024/08/29	16	62.69	8.3	62.87	62.90	7.7	72,503	0.01%
2024/08/28	28	62.76	3	62.63	62.60	25	75,295	0.03%
2024/08/27	39	63.12	8	62.68	62.70	31	80,365	0.04%
2024/08/26	11	64.45	64	64.76	64.20	-53	80,319	-0.07%
2024/08/23	52	63.79	13	63.74	63.60	39	80,354	0.05%
2024/08/22	52	63.72	7	63.84	63.70	45	80,874	0.06%
2024/08/21	36	63.62	82.1	63.48	63.70	-46.1	81,654	-0.06%
2024/08/20	49	64.36	31	64.12	63.70	18	81,682	0.02%
2024/08/19	19	63.86	34	63.80	63.70	-15	81,476	-0.02%
2024/08/16	141	64.31	136	63.90	63.80	5	81,622	0.01%	大買/大賣/
2024/08/15	157	63.42	348	63.21	63.80	-191	81,353	-0.23%	大買/大賣/鉅額交易
2024/08/14	57.1	62.15	213	62.07	61.60	-155.9	80,912	-0.19%	大賣/鉅額交易
2024/08/13	66.1	62.00	136	61.58	61.80	-69.9	81,032	-0.09%	大賣/
2024/08/12	93.2	61.30	84.2	62.57	63.50	9	85,062	0.01%
2024/08/09	147	61.17	16	61.58	60.80	131	87,798	0.15%	大買/鉅額交易
2024/08/08	25.1	62.12	10	61.94	61.20	15.1	94,830	0.02%
2024/08/07	42	62.91	28	62.37	63.60	14	98,810	0.01%
2024/08/06	54	61.97	48	62.66	61.10	6	104,523	0.01%
2024/08/05	64.1	60.63	43.1	61.14	60.00	21	106,461	0.02%
2024/08/02	60.2	65.09	56.4	65.13	64.10	3.8	106,869	0.00%
2024/08/01	94	64.39	31	64.61	64.60	63	107,135	0.06%
2024/07/31	7	63.11	39	63.09	63.40	-32	107,083	-0.03%
2024/07/30	26	61.18	18	60.98	62.30	8	107,424	0.01%
2024/07/29	9	59.98	42	60.45	60.00	-33	108,143	-0.03%
2024/07/26	4	59.10	5	60.12	60.30	-1	109,053	0.00%
2024/07/23	49.4	60.60	22	60.31	60.80	27.4	111,862	0.02%
2024/07/22	63.1	58.13	58.1	58.36	58.60	5.1	114,730	0.00%
2024/07/19	27.1	60.64	12	60.58	60.20	15.1	114,172	0.01%
2024/07/18	32	61.91	6	62.15	61.80	26	114,049	0.02%
2024/07/17	36	62.01	15.2	62.11	61.90	20.8	113,909	0.02%
2024/07/16	22.2	63.54	21.1	63.07	62.40	1.2	114,301	0.00%
2024/07/15	24.1	63.42	13	63.66	63.10	11.1	114,770	0.01%
2024/07/12	27.3	63.80	4	64.05	64.00	23.3	114,184	0.02%
2024/07/11	20	65.50	24	65.47	65.10	-4	113,780	0.00%
2024/07/10	15	65.39	8	66.00	65.10	7	113,798	0.01%
2024/07/09	66.1	65.23	57.1	66.05	65.20	9	113,470	0.01%
2024/07/08	63.5	67.38	61.1	67.97	67.50	2.5	112,626	0.00%
2024/07/05	49	72.66	39.1	72.97	72.30	9.9	111,216	0.01%
2024/07/04	14.3	74.46	20.3	74.53	73.80	-5.9	110,779	-0.01%
2024/07/03	27	75.63	25	75.82	74.80	2	110,428	0.00%
2024/07/02	66	73.56	5	73.86	74.10	61	109,694	0.06%
2024/07/01	26.5	74.89	30	75.22	73.70	-3.5	109,279	0.00%
2024/06/28	32.6	74.77	31	75.04	74.60	1.6	108,377	0.00%
2024/06/27	28	75.44	20	75.55	75.20	8	107,922	0.01%
2024/06/26	42	75.29	9	75.04	75.00	33	107,423	0.03%
2024/06/25	16	75.18	82.4	76.03	76.50	-66.4	106,758	-0.06%
2024/06/24	63	74.62	26.2	74.74	74.20	36.8	105,780	0.03%
2024/06/21	124.2	77.27	114.1	78.01	75.90	10.1	105,449	0.01%	大買/大賣/
2024/06/20	19	76.25	27	76.50	76.70	-8	103,009	-0.01%
2024/06/19	67.6	75.94	187	76.01	75.00	-119.5	102,277	-0.12%	大賣/鉅額交易
2024/06/18	119.1	74.07	27	74.08	74.10	92.1	100,961	0.09%	大買/
2024/06/17	48.3	74.28	51	74.18	73.70	-2.8	100,571	0.00%
2024/06/14	172.2	75.26	122.1	75.32	75.40	50.1	99,141	0.05%	大買/大賣/
2024/06/13	63.1	73.78	76	72.86	72.40	-12.9	97,069	-0.01%
2024/06/12	173.6	71.04	184	71.16	70.90	-10.5	95,585	-0.01%	大買/大賣/
2024/06/11	259.5	79.47	160	80.55	74.70	99.5	92,009	0.11%	大買/大賣/
2024/06/07	125	83.16	137.1	83.62	82.90	-12.1	87,019	-0.01%	大買/大賣/
2024/06/06	190.6	82.76	194.2	83.14	83.70	-3.6	83,616	0.00%	大買/大賣/
2024/06/05	106.1	80.54	140.4	80.66	80.40	-34.3	78,688	-0.04%	大買/大賣/
2024/06/04	126	74.87	64	75.58	75.70	62	75,295	0.08%	大買/
2024/06/03	129	73.04	184.4	73.83	75.90	-55.4	74,088	-0.07%	大買/大賣/
2024/05/31	290.4	76.21	118.1	75.58	71.50	172.3	71,518	0.24%	大買/大賣/鉅額交易
2024/05/30	25	77.88	37.1	77.75	78.30	-12.1	66,738	-0.02%
2024/05/29	47.5	78.66	14.1	79.52	77.20	33.4	66,931	0.05%
2024/05/28	28.7	79.40	40.1	79.38	79.50	-11.4	66,688	-0.02%
2024/05/27	72.6	76.63	55.1	77.54	78.30	17.5	66,564	0.03%
2024/05/24	8	73.18	20.1	73.37	73.50	-12.1	66,061	-0.02%
2024/05/23	21.2	71.94	52.5	71.99	71.30	-31.3	65,927	-0.05%
2024/05/22	11	71.52	10.6	72.04	72.00	0.5	66,285	0.00%
2024/05/21	43	70.64	10	71.19	71.40	33	67,030	0.05%
2024/05/20	10.2	71.43	20	71.90	72.50	-9.8	67,811	-0.01%
2024/05/17	206.7	71.42	46.6	72.45	71.00	160.1	67,821	0.24%	大買/鉅額交易
2024/05/16	130	73.83	162.7	73.68	74.10	-32.7	67,308	-0.05%	大買/大賣/
2024/05/15	86.4	70.76	127.2	70.95	71.40	-40.8	62,532	-0.07%	大賣/
2024/05/14	221.4	69.89	315.9	70.97	71.30	-94.4	59,266	-0.16%	大買/大賣/
2024/05/13	97	65.38	232.4	66.44	66.60	-135.4	51,583	-0.26%	大賣/鉅額交易
2024/05/10	90	58.03	197.3	59.98	60.60	-107.3	47,517	-0.23%	大賣/鉅額交易
2024/05/09	47	54.72	160.4	54.66	55.10	-113.4	41,522	-0.27%	大賣/鉅額交易
2024/05/08	84	52.88	68.1	53.28	52.20	15.9	38,724	0.04%
2024/05/07	8.1	51.60	91	52.17	52.50	-82.9	37,648	-0.22%
2024/05/06	12	50.10	34	50.64	50.60	-22	36,577	-0.06%
2024/05/03	60	50.65	23	50.89	50.40	37	36,422	0.10%
2024/05/02	76.2	51.21	52	51.65	51.30	24.2	35,869	0.07%
2024/04/30	73.1	52.19	39	52.19	52.20	34.1	34,907	0.10%
2024/04/29	129.2	53.92	122.2	53.99	52.90	7.1	34,260	0.02%	大買/大賣/
2024/04/26	10	49.65	350.2	50.24	51.80	-340.2	31,859	-1.07%	大賣/鉅額交易
2024/04/25	1	46.85	8	46.86	47.10	-7	28,881	-0.02%
2024/04/24	16	46.68	24.4	46.65	46.70	-8.4	29,490	-0.03%
2024/04/23	5	45.77	8	45.89	45.85	-3	30,084	-0.01%
2024/04/22	15	46.26	37	46.84	45.60	-22	31,047	-0.07%
2024/04/19	21	44.54	63	45.42	45.15	-42	31,099	-0.14%
2024/04/18	13.1	43.89	58	43.77	43.80	-44.9	31,794	-0.14%
2024/04/17	11	44.05	3.2	43.97	43.95	7.8	32,544	0.02%
2024/04/16	38	44.39	21	43.82	43.80	17	35,643	0.05%
2024/04/15	27	44.91	29	45.19	45.20	-2	38,172	-0.01%
2024/04/12	8	45.08	8	45.19	45.20	0	39,648	0.00%
2024/04/11	18	45.08	11	45.08	45.00	7	42,860	0.02%
2024/04/10	10	44.87	12	44.49	44.40	-2	47,471	0.00%
2024/04/09	10	45.40	3	45.37	44.95	7	49,252	0.01%
2024/04/08	3	44.70	19	43.92	45.10	-16	51,653	-0.03%
2024/04/03	29	43.89	182	43.80	43.80	-153	51,965	-0.29%	大賣/鉅額交易
2024/04/02	3	44.25	2	44.40	44.45	1	52,810	0.00%
2024/04/01	4	44.30	0	0.00	44.30	4	54,419	0.01%
2024/03/29	3	44.23	1	44.25	44.40	2	57,040	0.00%
2024/03/28	8.2	44.27	10	44.26	44.10	-1.8	61,145	0.00%
2024/03/27	5.1	44.28	5	44.30	44.15	0.1	66,969	0.00%
2024/03/26	67.6	44.63	18	44.30	44.15	49.6	72,282	0.07%
2024/03/25	3.1	45.57	12	45.66	45.60	-8.9	74,413	-0.01%
2024/03/22	142	45.21	30	45.20	45.15	112	78,776	0.14%	大買/鉅額交易
2024/03/21	39	45.90	44	45.71	45.45	-5	82,392	-0.01%
2024/03/20	22	45.24	14	45.01	44.95	8	82,759	0.01%
2024/03/19	32	45.40	35	45.44	45.30	-3	82,606	0.00%
2024/03/18	90.2	45.09	89.5	45.13	45.15	0.7	82,626	0.00%
2024/03/15	101.1	45.86	26	46.29	46.50	75.1	82,622	0.09%	大買/
2024/03/14	26	47.98	4	47.81	47.75	22	81,884	0.03%
2024/03/13	4	48.86	8.5	48.88	48.70	-4.5	81,628	-0.01%
2024/03/12	29.1	48.74	18	48.88	48.95	11.1	81,399	0.01%
2024/03/11	11.1	48.51	29	48.53	48.60	-17.9	81,293	-0.02%
2024/03/08	50.1	47.88	26	48.19	47.55	24.1	81,533	0.03%
2024/03/07	24	48.38	12	48.33	48.00	12	81,653	0.01%
2024/03/06	22	48.15	18	48.37	48.00	4	81,835	0.00%
2024/03/05	67.1	48.88	37	48.86	48.60	30.1	81,797	0.04%
2024/03/04	101.1	48.59	28	48.71	48.90	73.1	81,501	0.09%	大買/
2024/03/01	30.1	49.28	16.1	48.99	49.15	14	81,079	0.02%
2024/02/29	24.1	49.40	69	49.77	49.85	-44.9	80,766	-0.06%
2024/02/27	38	49.01	34	48.69	48.55	4	80,194	0.00%
2024/02/26	53	48.92	12	48.69	48.70	41	79,816	0.05%
2024/02/23	16	49.72	24	49.58	49.10	-8	79,548	-0.01%
2024/02/22	57	49.35	211.7	49.43	49.95	-154.7	79,046	-0.20%	大賣/鉅額交易
2024/02/21	32	48.84	44.1	48.92	48.35	-12.1	77,991	-0.02%
2024/02/20	15.1	47.91	16	48.09	48.15	-1	76,991	0.00%
2024/02/19	19.3	46.92	40	46.79	46.90	-20.7	76,623	-0.03%
2024/02/16	131	47.17	32	47.12	46.90	99	76,622	0.13%	大買/
2024/02/15	46	46.35	34	46.37	46.65	12	76,927	0.02%
2024/02/05	29	47.48	47	47.42	47.30	-18	76,416	-0.02%
2024/02/02	82.1	47.97	17	47.78	47.75	65.1	76,221	0.09%
2024/02/01	26	48.78	14	49.01	49.15	12	75,807	0.02%
2024/01/31	40.1	48.21	61	48.34	47.85	-20.9	75,447	-0.03%
2024/01/30	37	48.63	20	48.52	48.50	17	75,144	0.02%
2024/01/29	28.1	48.83	33	48.85	48.80	-4.9	75,025	-0.01%
2024/01/26	25.1	49.11	25.1	48.93	48.90	0	74,848	0.00%
2024/01/25	54	49.43	28	49.32	49.25	26	74,575	0.03%
2024/01/24	25	49.78	35	50.14	49.80	-10	74,259	-0.01%
2024/01/23	59	49.98	35	49.56	49.45	24	73,968	0.03%
2024/01/22	45.1	49.23	35	49.66	49.80	10.1	73,435	0.01%
2024/01/19	52.2	50.97	20	50.79	50.90	32.2	72,698	0.04%
2024/01/18	22	50.22	32	51.00	51.30	-10	72,119	-0.01%
2024/01/17	70	49.83	32	49.98	49.75	38	71,254	0.05%
2024/01/16	70.2	51.45	27.2	51.18	51.10	43	70,167	0.06%
2024/01/15	48.2	52.68	58.4	52.62	52.20	-10.2	69,052	-0.01%
2024/01/12	28	51.33	53.2	51.47	51.80	-25.2	68,101	-0.04%
2024/01/11	66.2	49.45	27	49.35	49.30	39.2	66,573	0.06%
2024/01/10	199.6	49.06	121	49.56	48.80	78.6	65,947	0.12%	大買/大賣/
2024/01/09	169.4	51.94	42	51.92	51.70	127.4	62,747	0.20%	大買/鉅額交易
2024/01/08	47	57.11	72	56.96	56.50	-25	59,929	-0.04%
2024/01/05	129	57.99	147.4	57.78	58.00	-18.4	58,241	-0.03%	大買/大賣/
2024/01/04	136	56.58	235.4	56.92	57.30	-99.4	54,924	-0.18%	大買/大賣/
2024/01/03	59	54.00	68.1	54.34	54.00	-9	50,539	-0.02%
2024/01/02	56	53.91	57	54.03	53.00	-1	48,572	0.00%
2023/12/29	15	51.53	22	51.53	51.30	-7	46,003	-0.02%
2023/12/28	52.1	52.29	84	51.92	51.90	-32	45,551	-0.07%
2023/12/27	223.4	53.19	255.2	53.27	52.60	-31.8	44,588	-0.07%	大買/大賣/
2023/12/26	205.3	52.45	189.4	52.51	52.00	15.9	43,061	0.04%	大買/大賣/
2023/12/25	436.9	53.29	249.6	53.49	51.80	187.3	40,417	0.46%	大買/大賣/鉅額交易
2023/12/22	230.8	56.93	229.3	57.16	57.50	1.6	36,363	0.00%	大買/大賣/
2023/12/21	103	52.50	306.9	53.43	55.40	-203.9	30,431	-0.67%	大買/大賣/鉅額交易
2023/12/20	112	49.44	106.4	50.01	50.40	5.6	25,050	0.02%	大買/大賣/
2023/12/19	207.1	49.28	203.5	49.36	49.30	3.6	22,532	0.02%	大買/大賣/
2023/12/18	75	46.67	111.5	47.22	47.85	-36.5	18,279	-0.20%	大賣/
2023/12/15	1	43.60	54	44.05	44.25	-53	14,910	-0.36%
2023/12/14	30	43.16	12	42.99	42.75	18	14,410	0.13%
2023/12/13	11	43.78	15	43.81	43.20	-4	14,666	-0.03%
2023/12/12	10	44.74	17	44.77	44.00	-7	16,436	-0.04%
2023/12/11	8	44.18	3	44.85	44.00	5	16,360	0.03%
2023/12/08	1	44.00	2	43.73	44.00	-1	16,264	-0.01%
2023/12/07	30	43.74	17	43.99	43.70	13	16,227	0.08%
2023/12/06	9	44.87	28	44.58	44.65	-19	16,207	-0.12%
2023/12/05	31.1	44.69	20	44.64	44.85	11.1	16,069	0.07%
2023/12/04	48.1	44.65	103	44.83	45.15	-54.9	15,536	-0.35%	大賣/
2023/12/01	27.3	42.96	29.1	43.00	43.30	-1.8	14,717	-0.01%
2023/11/30	8	42.15	0	0.00	42.00	8	14,382	0.06%
2023/11/29	0.1	42.50	1	42.35	42.55	-0.9	14,303	-0.01%
2023/11/28	11	42.39	6	42.45	42.65	5	14,280	0.04%
2023/11/27	2	41.95	3	41.98	42.00	-1	14,187	-0.01%
2023/11/24	9	41.58	5.8	41.74	41.75	3.2	14,230	0.02%
2023/11/22	18	41.73	0.6	41.75	41.55	17.4	14,285	0.12%
2023/11/21	2.1	41.90	12	41.90	41.90	-9.9	14,315	-0.07%
2023/11/20	6	41.88	10	41.89	42.00	-4	14,564	-0.03%
2023/11/17	7	41.81	15	41.86	41.80	-8	14,695	-0.05%
2023/11/16	4	42.11	69	42.19	42.15	-65	14,689	-0.44%
2023/11/15	69	41.76	16	41.90	42.10	53	14,752	0.36%
2023/11/14	16	41.82	18	42.82	41.50	-2	15,292	-0.01%
2023/11/13	7	41.71	0	0.00	41.45	7	15,000	0.05%
2023/11/10	6	41.50	153	41.20	41.30	-147	15,307	-0.96%	大賣/鉅額交易
2023/11/09	5	41.78	1	42.10	41.85	4	15,399	0.03%
2023/11/08	64.1	41.92	3	42.23	41.90	61.1	15,698	0.39%
2023/11/07	1.4	42.09	4	42.33	42.25	-2.6	15,767	-0.02%
2023/11/06	17.2	42.23	25	42.35	42.30	-7.8	15,975	-0.05%
2023/11/03	10	43.10	19.1	43.20	43.25	-9.1	15,983	-0.06%
2023/11/02	0	0.00	2	42.53	42.65	-2	16,076	-0.01%
2023/11/01	8	42.07	2	42.15	42.10	6	16,408	0.04%
2023/10/31	5	42.55	4	42.73	42.10	1	16,745	0.01%
2023/10/30	2	42.93	15	43.05	43.25	-13	16,865	-0.08%
2023/10/27	0	0.00	6	42.82	43.00	-6	16,907	-0.04%
2023/10/26	0	0.00	1	42.10	42.45	-1	17,389	-0.01%
2023/10/25	28	42.30	0	0.00	42.30	28	17,925	0.16%
2023/10/23	8	42.11	0	0.00	41.95	8	18,667	0.04%
2023/10/20	3	42.18	0	0.00	42.35	3	18,868	0.02%
2023/10/19	93	42.62	12	42.53	42.70	81	19,136	0.42%
2023/10/18	4	41.95	6	42.20	42.30	-2	19,637	-0.01%
2023/10/17	1.1	42.31	6	42.35	42.25	-4.9	20,006	-0.02%
2023/10/16	7.1	41.91	11	42.26	42.40	-3.9	20,676	-0.02%
2023/10/13	2.1	42.70	31	42.71	42.55	-28.9	21,410	-0.14%
2023/10/12	10	42.69	4	42.94	43.10	6	21,726	0.03%
2023/10/11	29.3	43.21	21.1	42.65	42.55	8.2	22,300	0.04%
2023/10/06	8.3	45.11	6.1	45.21	45.00	2.2	23,265	0.01%
2023/10/05	6	45.02	4	45.26	44.90	2	24,382	0.01%
2023/10/04	1	44.40	2	44.50	44.55	-1	24,984	0.00%
2023/10/03	0	44.40	20	44.27	44.10	-20	25,836	-0.08%
2023/10/02	4.1	44.67	20	44.81	44.45	-15.9	26,366	-0.06%
2023/09/28	6	46.11	0	0.00	45.45	6	27,236	0.02%
2023/09/27	4	46.50	9	46.24	45.90	-5	30,489	-0.02%
2023/09/26	10	45.86	9	45.68	45.95	1	33,006	0.00%
2023/09/25	2	45.63	2	45.58	45.95	0	37,459	0.00%
2023/09/22	4	45.84	4	45.84	45.80	0	39,241	0.00%
2023/09/21	4	45.63	2	45.63	45.60	2	39,654	0.01%
2023/09/20	16.2	46.69	18	46.71	46.30	-1.8	39,877	0.00%
2023/09/19	2	45.70	7	45.91	45.85	-5	39,695	-0.01%
2023/09/18	10	45.88	16	46.13	45.50	-6	39,773	-0.02%
2023/09/15	46.1	46.18	264.2	46.93	46.45	-218.1	39,977	-0.55%	大賣/鉅額交易
2023/09/14	17	44.40	43.3	43.88	44.60	-26.3	38,125	-0.07%
2023/09/13	3.1	42.99	8	43.09	43.30	-4.9	38,034	-0.01%
2023/09/12	0.4	42.80	12	42.96	43.10	-11.7	38,359	-0.03%
2023/09/11	10.1	42.67	14	42.80	42.50	-3.9	38,623	-0.01%
2023/09/08	47	42.82	5.1	42.90	42.65	41.9	38,922	0.11%
2023/09/07	3	42.50	2	42.75	42.50	1	39,057	0.00%
2023/09/06	4	42.84	17.2	42.63	42.60	-13.2	39,193	-0.03%
2023/09/05	2	43.03	19.1	43.06	43.30	-17.1	39,357	-0.04%
2023/09/04	6	43.03	8	42.89	42.90	-2	39,782	-0.01%
2023/09/01	2.6	42.26	2	42.25	42.10	0.6	39,716	0.00%
2023/08/31	2	42.85	3.1	42.60	42.25	-1.1	39,828	0.00%
2023/08/30	8	42.54	25.1	42.55	42.25	-17.1	39,936	-0.04%
2023/08/29	11	42.38	11	42.44	42.50	0	40,016	0.00%
2023/08/28	5	41.67	4	41.90	42.00	1	40,157	0.00%
2023/08/25	3	42.13	3	42.32	42.05	0	40,320	0.00%
2023/08/24	34.1	42.25	69	41.92	41.95	-34.9	40,373	-0.09%
2023/08/23	8.1	43.55	2.2	43.03	42.95	5.9	40,250	0.01%
2023/08/22	16	43.23	13	43.18	43.30	3	40,211	0.01%
2023/08/21	11.2	43.47	6	43.18	43.10	5.2	40,225	0.01%
2023/08/18	26.3	44.34	144.5	44.76	43.90	-118.2	40,110	-0.29%	大賣/鉅額交易
2023/08/17	5.1	42.16	7.1	42.52	42.55	-2	39,468	0.00%
2023/08/16	124.5	42.11	76	42.15	42.05	48.5	39,345	0.12%	大買/
2023/08/15	23.5	43.77	13	43.58	43.60	10.5	39,023	0.03%
2023/08/14	22.2	44.30	21	44.18	44.05	1.2	38,934	0.00%
2023/08/11	4	45.08	11	45.38	45.30	-7	38,727	-0.02%
2023/08/10	19.4	45.44	0.1	45.53	45.50	19.4	38,714	0.05%
2023/08/09	12.8	46.34	6	46.24	46.00	6.8	38,759	0.02%
2023/08/08	6	46.53	13.3	46.50	46.40	-7.3	38,698	-0.02%
2023/08/07	28.3	45.97	7	46.12	46.40	21.3	38,780	0.05%
2023/08/04	51	47.04	15.1	46.99	47.15	35.9	38,682	0.09%
2023/08/02	17.2	46.57	23	46.65	46.45	-5.8	38,518	-0.01%
2023/08/01	6	46.79	10.3	46.89	46.80	-4.3	38,578	-0.01%
2023/07/31	36.1	47.33	6.1	47.34	46.50	30	38,652	0.08%
2023/07/28	26	47.65	52	47.82	47.75	-26	38,349	-0.07%
2023/07/27	35	47.19	3	47.20	46.90	32	38,170	0.08%
2023/07/26	23.1	46.23	28	46.66	46.90	-4.9	38,213	-0.01%
2023/07/25	23	45.75	19	45.75	45.60	4	38,023	0.01%
2023/07/24	29	46.04	21	45.87	45.75	8	38,172	0.02%
2023/07/21	34	47.60	118	47.72	47.35	-84	38,225	-0.22%	大賣/
2023/07/20	29.5	47.79	30.2	47.68	48.40	-0.7	37,923	0.00%
2023/07/19	34.1	46.89	16	47.00	46.80	18.1	37,424	0.05%
2023/07/18	57.5	46.48	40.8	46.37	46.30	16.7	37,107	0.04%
2023/07/17	79.1	45.15	21.3	45.10	45.05	57.8	36,551	0.16%
2023/07/14	145.1	44.95	82.1	44.95	44.60	62.9	36,353	0.17%	大買/
2023/07/13	76.9	44.80	69.3	44.44	44.00	7.6	36,109	0.02%
2023/07/12	108.7	47.12	80.7	47.27	46.25	28	35,144	0.08%	大買/
2023/07/11	142.8	49.08	127	48.63	48.40	15.8	34,359	0.05%	大買/大賣/
2023/07/10	117.5	49.74	99.3	49.05	48.85	18.3	33,858	0.05%	大買/
2023/07/07	82.2	50.83	36	50.86	50.60	46.2	33,170	0.14%
2023/07/06	133.8	51.24	50.6	51.12	51.00	83.2	32,733	0.25%	大買/
2023/07/05	214.7	51.88	241	51.64	51.70	-26.3	32,089	-0.08%	大買/大賣/
2023/07/04	92	54.15	48.1	54.19	54.20	43.9	29,285	0.15%
2023/07/03	169.5	68.65	374.8	67.95	69.30	-205.3	26,890	-0.76%	大買/大賣/鉅額交易
2023/06/30	74.7	62.42	66.3	62.20	63.00	8.4	22,631	0.04%
2023/06/29	49.4	60.06	119	60.08	60.10	-69.6	20,969	-0.33%	大賣/
2023/06/28	93.3	60.56	27	60.90	60.70	66.3	20,607	0.32%
2023/06/27	32.2	61.35	7	61.36	61.10	25.2	20,361	0.12%
2023/06/26	25	61.56	81	61.62	61.10	-56	20,295	-0.28%
2023/06/21	100	61.67	9	61.78	61.50	91	20,189	0.45%
2023/06/20	73	63.46	203	63.60	63.20	-130	19,866	-0.65%	大賣/鉅額交易
2023/06/19	48.1	63.85	36	64.17	63.50	12.1	19,802	0.06%
2023/06/16	3	64.63	15	64.65	64.80	-12	19,725	-0.06%
2023/06/15	14	64.01	9	64.13	64.10	5	19,599	0.03%
2023/06/14	26	63.96	42	64.05	64.30	-16	19,652	-0.08%
2023/06/13	34	63.04	26	62.98	63.20	8	20,100	0.04%
2023/06/12	20	62.51	1	62.60	63.00	19	21,149	0.09%
2023/06/09	14.2	62.72	13	62.65	62.90	1.2	22,330	0.01%
2023/06/08	35	62.77	92.1	62.88	62.60	-57.1	23,461	-0.24%
2023/06/07	11	61.68	0	0.00	61.70	11	26,858	0.04%
2023/06/06	51.1	61.50	21	61.43	61.70	30.1	27,226	0.11%
2023/06/05	13	61.03	5	61.06	60.90	8	27,587	0.03%
2023/06/02	6.6	61.50	5	61.50	61.50	1.6	27,811	0.01%
2023/06/01	27.1	60.93	13	60.88	61.40	14.1	28,459	0.05%
2023/05/31	8	61.38	0.4	61.37	60.80	7.7	29,434	0.03%
2023/05/30	4.2	61.61	60.1	61.63	61.30	-55.9	29,898	-0.19%
2023/05/29	69	62.10	30	62.11	62.00	39	30,085	0.13%
2023/05/26	12	61.19	10.2	61.27	61.30	1.9	30,598	0.01%
2023/05/25	55.1	61.38	0	61.40	61.10	55.1	31,159	0.18%
2023/05/24	2	61.90	8	61.95	61.90	-6	31,696	-0.02%
2023/05/23	11	61.92	8.1	61.70	61.70	3	32,291	0.01%
2023/05/22	63	61.57	21	61.83	62.10	42	32,291	0.13%
2023/05/19	10	61.38	12	61.23	61.30	-2	32,218	-0.01%
2023/05/18	15.1	61.31	8.1	61.30	61.30	7	32,251	0.02%
2023/05/17	14.3	61.35	26	61.28	61.20	-11.7	32,327	-0.04%
2023/05/16	10	61.21	29	61.04	60.90	-19	32,444	-0.06%
2023/05/15	19.1	60.74	21	59.96	61.20	-1.9	32,668	-0.01%
2023/05/12	25.1	60.31	10	60.40	60.20	15.1	32,769	0.05%
2023/05/11	19	60.53	3	61.00	60.10	16	32,791	0.05%
2023/05/10	6	61.02	12.1	61.06	61.60	-6	32,647	-0.02%
2023/05/09	18.1	60.51	12	60.35	60.30	6.1	32,509	0.02%
2023/05/08	39.1	60.73	14.1	60.58	60.50	25	32,727	0.08%
2023/05/05	24.2	61.04	10	61.17	61.20	14.2	33,125	0.04%
2023/05/04	18	60.89	2	60.80	60.80	16	33,362	0.05%
2023/05/03	46.5	61.12	32	60.98	60.70	14.5	33,379	0.04%
2023/05/02	47.1	61.61	13	61.78	61.90	34.1	33,340	0.10%
2023/04/28	15	62.86	21.1	63.06	63.10	-6.1	33,450	-0.02%
2023/04/27	11.3	61.89	0	0.00	61.70	11.3	33,449	0.03%
2023/04/26	21.2	62.59	3	63.03	62.40	18.2	33,449	0.05%
2023/04/25	15.4	64.09	11	63.71	63.70	4.4	33,282	0.01%
2023/04/24	9	64.84	2	65.00	64.70	7	33,348	0.02%
2023/04/21	33.2	65.41	20	65.77	64.90	13.2	33,497	0.04%
2023/04/20	11	66.75	13	66.84	66.40	-2	33,407	-0.01%
2023/04/19	10.8	66.19	20	66.08	66.00	-9.2	33,575	-0.03%
2023/04/18	28.2	67.13	34.2	67.50	66.40	-6	33,590	-0.02%
2023/04/17	8.1	67.64	39.1	67.79	67.70	-31	33,504	-0.09%
2023/04/14	47	66.79	11.1	66.84	66.80	35.9	33,500	0.11%
2023/04/13	38.5	66.10	14	66.32	66.30	24.5	33,627	0.07%
2023/04/12	26.1	66.15	32	66.30	66.40	-5.9	33,872	-0.02%
2023/04/11	30	65.86	4.3	65.90	65.60	25.7	33,885	0.08%
2023/04/10	36.2	65.95	21.1	66.04	65.70	15.1	34,120	0.04%
2023/04/07	47	65.00	43.1	65.58	65.60	4	34,136	0.01%
2023/04/06	23.2	64.25	11	64.14	64.00	12.2	34,381	0.04%
2023/03/31	24.7	64.09	94	64.12	64.30	-69.3	34,969	-0.20%
2023/03/30	7	63.41	11	63.42	63.30	-4	37,128	-0.01%
2023/03/29	50.1	63.63	18	63.74	63.50	32.1	38,375	0.08%
2023/03/28	63.2	64.26	16	64.44	64.00	47.2	39,630	0.12%
2023/03/27	9.2	64.10	28	64.47	64.20	-18.8	41,065	-0.05%
2023/03/24	52	64.14	12	64.17	64.20	40	43,592	0.09%
2023/03/23	119.1	64.18	37.2	64.42	64.10	81.9	43,772	0.19%	大買/
2023/03/22	13	65.59	12	65.40	65.30	1	43,827	0.00%
2023/03/21	28.3	65.50	25	65.36	65.10	3.3	44,274	0.01%
2023/03/20	21.2	66.06	21.5	65.89	65.80	-0.3	44,251	0.00%
2023/03/17	45.1	65.22	25	65.22	65.40	20.1	44,367	0.05%
2023/03/16	68.8	65.27	46	64.97	64.70	22.8	44,186	0.05%
2023/03/15	160.1	67.71	41.2	67.25	66.50	118.9	43,768	0.27%	大買/鉅額交易
2023/03/14	50.4	67.73	40.2	67.75	67.50	10.2	43,133	0.02%
2023/03/13	177.7	69.17	53	69.06	69.10	124.7	42,354	0.29%	大買/鉅額交易
2023/03/10	244.3	68.56	171.1	69.26	68.70	73.2	41,250	0.18%	大買/大賣/
2023/03/09	9.1	66.90	20	67.06	67.00	-10.9	38,207	-0.03%
2023/03/08	70	66.33	34.1	66.25	66.30	35.9	38,303	0.09%
2023/03/07	127.2	67.00	12	67.19	67.40	115.2	38,327	0.30%	大買/鉅額交易
2023/03/06	35.1	67.39	81.1	67.44	67.50	-46	38,351	-0.12%
2023/03/03	41.2	66.07	80.1	66.32	67.10	-38.9	38,223	-0.10%
2023/03/02	19.2	65.52	37.1	65.41	65.60	-17.9	37,646	-0.05%
2023/03/01	15	63.63	11	63.60	63.80	4	37,249	0.01%
2023/02/24	35.1	64.55	14	64.63	64.60	21.1	37,154	0.06%
2023/02/23	31.1	64.18	78.6	64.12	64.30	-47.5	36,786	-0.13%
2023/02/22	75	63.06	70.1	63.03	62.60	4.9	36,541	0.01%
2023/02/21	22.1	61.98	44	62.24	62.80	-21.9	36,156	-0.06%
2023/02/20	6.1	60.25	3	60.47	60.50	3.1	36,047	0.01%
2023/02/17	14	59.74	25	59.82	59.80	-11	36,564	-0.03%
2023/02/16	9	60.11	16	60.31	60.30	-7	37,101	-0.02%
2023/02/15	42.5	60.34	16	60.24	60.00	26.5	38,017	0.07%
2023/02/14	25	60.48	25	60.48	60.70	0	38,376	0.00%
2023/02/13	44.1	59.04	11	58.99	59.00	33.1	38,820	0.09%
2023/02/10	35.1	60.91	16	61.14	60.60	19.1	39,575	0.05%
2023/02/09	13	61.79	8	61.79	61.70	5	39,863	0.01%
2023/02/08	9	62.01	16	62.04	61.80	-7	40,532	-0.02%
2023/02/07	8	61.73	203	61.71	61.70	-195	40,938	-0.48%	大賣/鉅額交易
2023/02/06	33.4	61.96	24	62.07	61.70	9.4	41,610	0.02%
2023/02/03	54	64.26	63	63.99	63.60	-9	41,807	-0.02%
2023/02/02	213	63.24	45	63.14	63.50	168	41,682	0.40%	大買/鉅額交易
2023/02/01	27	62.64	7	62.76	62.40	20	41,946	0.05%
2023/01/31	20	61.87	32	62.19	62.50	-12	42,304	-0.03%
2023/01/30	37.1	61.64	10	61.36	61.30	27.1	42,519	0.06%
2023/01/17	14	61.79	21.1	61.94	62.00	-7.1	42,507	-0.02%
2023/01/16	16.5	61.06	5	60.98	61.10	11.5	42,923	0.03%
2023/01/13	17.2	61.90	4	62.05	61.90	13.2	42,948	0.03%
2023/01/12	39.1	62.61	15.1	62.45	62.00	24	43,652	0.05%
2023/01/11	33	63.68	18	63.82	63.20	15	43,990	0.03%
2023/01/10	15	63.31	4	63.08	62.90	11	44,451	0.02%
2023/01/09	30.4	63.14	23	63.20	63.30	7.4	45,826	0.02%
2023/01/06	47.1	63.49	16	63.51	63.60	31.1	46,392	0.07%
2023/01/05	11	63.95	9	64.16	63.70	2	46,811	0.00%
2023/01/04	24.4	63.81	30	64.22	63.50	-5.7	47,306	-0.01%
2023/01/03	49	65.10	24	65.09	64.60	25	47,512	0.05%
2022/12/30	21.2	65.61	20	65.65	65.50	1.2	47,447	0.00%
2022/12/29	43.2	64.51	24	64.52	64.80	19.2	47,766	0.04%
2022/12/28	25.2	64.28	4	64.00	63.90	21.2	48,395	0.04%
2022/12/27	28	65.51	23	65.59	65.10	5	48,879	0.01%
2022/12/26	61	65.54	32	65.88	65.00	29	49,611	0.06%
2022/12/23	26	67.07	13.1	67.29	67.30	12.9	49,849	0.03%
2022/12/22	63	67.72	69.3	67.71	68.00	-6.3	49,962	-0.01%
2022/12/21	98	65.12	113	65.51	65.70	-15	48,536	-0.03%	大賣/
2022/12/20	102.1	65.12	105	64.37	63.90	-2.9	48,045	-0.01%	大買/大賣/
2022/12/19	54.1	65.29	71.2	65.62	64.30	-17.1	48,056	-0.04%
2022/12/16	126.1	65.33	131.5	64.90	65.30	-5.4	47,130	-0.01%	大買/大賣/
2022/12/15	18	62.72	32	62.94	62.80	-14	45,315	-0.03%
2022/12/14	29.1	62.03	4	62.18	62.00	25.1	46,068	0.05%
2022/12/13	14	63.08	64	63.32	63.20	-50	46,340	-0.11%
2022/12/12	7	62.29	8.2	62.07	61.80	-1.2	46,966	0.00%
2022/12/09	11	62.12	16	62.18	62.80	-5	47,494	-0.01%
2022/12/08	5	60.66	4	61.03	61.00	1	47,928	0.00%
2022/12/07	32.2	61.28	58.3	61.56	60.90	-26	48,316	-0.05%
2022/12/06	94.6	62.40	15	61.90	61.70	79.6	48,303	0.16%
2022/12/05	77.1	64.26	4	64.58	63.80	73.1	48,689	0.15%
2022/12/02	55	64.85	11	65.05	64.80	44	49,137	0.09%
2022/12/01	50	66.58	40	66.08	65.40	10	49,641	0.02%
2022/11/30	24	65.76	16.2	65.72	66.10	7.8	49,206	0.02%
2022/11/29	13	63.98	7	64.43	65.10	6	49,503	0.01%
2022/11/28	38.1	64.04	34	63.77	63.50	4.1	50,617	0.01%
2022/11/25	26	65.32	38.1	65.39	64.90	-12.1	50,539	-0.02%
2022/11/24	38	63.61	12	63.97	64.60	26	50,633	0.05%
2022/11/23	27	62.86	17	62.62	62.50	10	50,427	0.02%
2022/11/22	29	62.01	12	61.95	61.70	17	50,768	0.03%
2022/11/21	21	62.15	57	62.18	61.40	-36	50,760	-0.07%
2022/11/18	21	63.63	12	63.65	63.00	9	50,662	0.02%
2022/11/17	9	64.93	16.1	64.73	64.80	-7.1	50,562	-0.01%
2022/11/16	15	64.76	14	64.74	64.60	1	50,600	0.00%
2022/11/15	31	65.63	6	65.22	65.30	25	50,611	0.05%
2022/11/14	35.4	66.11	29	66.01	66.20	6.4	50,242	0.01%
2022/11/11	20.3	65.69	18	64.97	65.20	2.3	49,814	0.00%
2022/11/10	12	64.38	39	64.46	64.30	-27	49,247	-0.05%
2022/11/09	46	63.92	26	64.05	64.50	20	49,377	0.04%
2022/11/08	44	63.31	108.5	64.05	63.40	-64.5	49,893	-0.13%	大賣/
2022/11/07	21.3	62.36	33	62.52	62.30	-11.8	49,150	-0.02%
2022/11/04	28	60.85	14	61.18	61.20	14	48,969	0.03%
2022/11/03	34.4	58.90	46	60.07	60.20	-11.6	48,969	-0.02%
2022/11/02	30	60.08	54	60.69	59.80	-24	49,333	-0.05%
2022/11/01	37.1	59.61	14.3	59.18	59.10	22.8	49,288	0.05%
2022/10/31	20	60.05	14.2	60.14	60.20	5.8	49,669	0.01%
2022/10/28	26.1	61.25	7.5	61.60	60.60	18.6	49,591	0.04%
2022/10/27	12.1	61.83	24	62.53	63.20	-11.9	49,294	-0.02%
2022/10/26	6.4	60.51	12	61.07	61.90	-5.6	49,355	-0.01%
2022/10/25	23.4	61.91	12	61.98	61.50	11.4	49,192	0.02%
2022/10/24	23.3	62.93	15.1	63.17	62.10	8.2	49,952	0.02%
2022/10/21	24	61.52	31	61.80	61.00	-7	49,859	-0.01%
2022/10/20	23.1	59.76	10	60.03	61.80	13.1	49,937	0.03%
2022/10/19	0	63.30	13.2	63.17	63.00	-13.2	49,334	-0.03%
2022/10/18	10	61.73	21	61.86	61.90	-11	49,242	-0.02%
2022/10/17	39	58.49	46.5	58.89	60.00	-7.5	49,301	-0.02%
2022/10/14	8	61.90	42.1	62.66	62.80	-34.1	48,372	-0.07%
2022/10/13	20	60.06	16	61.04	59.30	4	48,140	0.01%
2022/10/12	23	61.97	16	62.68	61.60	7	48,515	0.01%
2022/10/11	4	64.00	11	63.78	63.70	-7	48,132	-0.01%
2022/10/07	17	65.21	21.4	65.19	65.10	-4.4	48,274	-0.01%
2022/10/06	14.2	63.44	46	63.43	65.00	-31.8	48,762	-0.07%
2022/10/05	20	64.83	23.4	65.29	64.70	-3.4	48,742	-0.01%
2022/10/04	33.2	63.94	66	64.82	63.80	-32.8	48,954	-0.07%
2022/10/03	28	63.31	33	63.43	63.50	-5	48,972	-0.01%
2022/09/30	8	60.44	16.5	59.67	61.50	-8.5	49,276	-0.02%
2022/09/29	22.2	61.40	74	60.93	59.90	-51.8	49,257	-0.11%
2022/09/28	19.4	60.95	30.1	61.00	60.30	-10.7	49,185	-0.02%
2022/09/27	112	63.36	41.1	63.33	63.80	70.9	49,868	0.14%	大買/
2022/09/26	35.6	63.15	20	63.59	61.60	15.6	50,080	0.03%
2022/09/23	7	67.82	77	68.30	67.40	-70	50,087	-0.14%
2022/09/22	92.2	67.63	7	66.44	66.50	85.2	50,980	0.17%
2022/09/21	11	69.15	20	68.86	68.90	-9	52,291	-0.02%
2022/09/20	2	69.20	41.4	69.44	68.50	-39.4	53,657	-0.07%
2022/09/19	38.2	68.93	64.1	69.12	68.00	-25.9	54,545	-0.05%
2022/09/16	16.6	71.68	14.4	71.56	73.50	2.2	55,737	0.00%
2022/09/15	32.3	73.25	67	72.71	72.60	-34.7	57,078	-0.06%
2022/09/14	53.1	70.73	9.1	70.35	71.80	44	58,063	0.08%
2022/09/13	30.5	71.76	18	71.53	71.10	12.5	58,936	0.02%
2022/09/12	8.5	70.94	18.1	70.44	71.00	-9.6	60,447	-0.02%
2022/09/08	25.9	68.36	6.5	68.05	67.80	19.3	60,618	0.03%
2022/09/07	29.5	69.21	45	69.12	69.60	-15.5	60,925	-0.03%
2022/09/06	20	71.08	33	71.26	70.60	-13	60,618	-0.02%
2022/09/05	23	70.85	29	70.86	70.80	-6	60,842	-0.01%
2022/09/02	77.9	73.47	25	73.19	71.10	52.9	60,915	0.09%
2022/09/01	38.3	77.40	19.1	77.63	76.80	19.3	59,901	0.03%
2022/08/31	15.8	77.72	66.6	77.27	78.90	-50.8	60,664	-0.08%
2022/08/30	43.1	78.97	17	78.89	78.90	26.1	61,022	0.04%
2022/08/29	41.7	78.62	7	79.04	79.60	34.7	60,912	0.06%
2022/08/26	16	83.84	24	84.10	83.40	-8	60,860	-0.01%
2022/08/25	21.1	83.35	24	83.33	83.40	-2.9	60,824	0.00%
2022/08/24	22.1	82.77	11	82.61	82.10	11.1	61,032	0.02%
2022/08/23	12.3	83.42	15	83.41	83.00	-2.7	61,445	0.00%
2022/08/22	41.3	83.94	98.1	83.97	83.60	-56.8	61,908	-0.09%
2022/08/19	33	86.73	42	86.60	86.40	-9	62,006	-0.01%
2022/08/18	12	86.17	6	86.60	86.50	6	62,392	0.01%
2022/08/17	22.1	86.76	11.1	86.67	86.40	11.1	62,883	0.02%
2022/08/16	45.5	86.50	22	86.85	86.00	23.5	63,549	0.04%
2022/08/15	79.1	88.09	34.2	87.73	87.50	44.9	65,024	0.07%
2022/08/12	8	91.46	10	91.28	91.10	-2	64,330	0.00%
2022/08/11	9.1	91.38	32	92.18	91.00	-22.9	64,799	-0.04%
2022/08/10	36	92.26	24	92.09	91.10	12	64,739	0.02%
2022/08/09	98.7	91.93	28.4	91.91	93.30	70.3	64,922	0.11%
2022/08/08	25	89.08	34	90.32	91.10	-9	65,189	-0.01%
2022/08/05	4.2	89.76	79.3	89.66	90.50	-75.1	64,822	-0.12%
2022/08/04	31.3	86.30	15	86.94	87.50	16.3	64,639	0.03%
2022/08/03	12.3	87.60	8	87.73	87.00	4.3	64,774	0.01%
2022/08/02	48.2	87.32	9	87.50	87.50	39.2	65,237	0.06%
2022/08/01	15.1	89.49	19	89.62	90.00	-4	65,706	-0.01%
2022/07/29	14	89.33	71	89.76	89.60	-57	66,156	-0.09%
2022/07/28	24	87.13	15	87.23	86.50	9	66,003	0.01%
2022/07/27	25	87.83	8	87.76	88.20	17	66,676	0.03%
2022/07/26	22	86.56	27	86.65	86.70	-5	66,726	-0.01%
2022/07/25	30	87.28	17.1	87.02	86.90	13	67,735	0.02%
2022/07/22	30	88.82	71.3	88.82	89.50	-41.3	67,498	-0.06%
2022/07/21	33	87.55	48	88.15	88.30	-15	67,386	-0.02%
2022/07/20	32	87.60	35	87.20	86.60	-3	67,091	0.00%
2022/07/19	23	87.54	37	87.67	87.80	-14	67,290	-0.02%
2022/07/18	26	86.55	71.1	85.97	85.60	-45.1	67,138	-0.07%
2022/07/15	27	86.39	30	86.09	86.00	-3	67,442	0.00%
2022/07/14	18	86.08	38.1	85.96	87.50	-20.1	67,226	-0.03%
2022/07/13	99.7	84.92	82.1	84.85	83.90	17.7	66,766	0.03%
2022/07/12	54.2	83.03	26.1	83.35	82.10	28.1	66,490	0.04%
2022/07/11	13	87.38	72	87.73	88.20	-59	65,798	-0.09%
2022/07/08	53	86.10	60.1	86.09	86.50	-7	65,521	-0.01%
2022/07/07	18	81.53	44.2	82.16	83.20	-26.2	64,780	-0.04%
2022/07/06	60.3	81.59	33	81.48	80.30	27.3	64,637	0.04%
2022/07/05	77	81.55	48.1	80.84	82.10	28.9	64,396	0.04%
2022/07/04	29.4	78.19	30.3	78.56	78.20	-0.9	63,460	0.00%
2022/07/01	144.2	79.94	73.3	80.29	77.80	70.9	63,137	0.11%	大買/
2022/06/30	56	82.52	55	82.96	82.30	1	62,173	0.00%
2022/06/29	79.7	87.26	100.1	86.92	85.50	-20.5	61,324	-0.03%
2022/06/28	75.2	88.92	79.4	89.69	91.70	-4.2	59,592	-0.01%
2022/06/27	26.1	85.57	71	85.85	86.10	-45	57,684	-0.08%
2022/06/24	95.3	98.99	173.2	98.77	98.30	-77.9	56,688	-0.14%	大賣/
2022/06/23	51.5	98.37	47.5	98.00	96.20	4	55,115	0.01%
2022/06/22	50.7	104.34	94.2	102.71	101.00	-43.5	54,660	-0.08%
2022/06/21	45.2	110.03	57.2	111.65	109.50	-12.1	53,484	-0.02%
2022/06/20	122.6	112.72	85.3	112.64	111.50	37.3	52,638	0.07%	大買/
2022/06/17	74	117.59	111	118.68	119.50	-37	51,241	-0.07%	大賣/
2022/06/16	39.5	119.32	36	119.44	117.00	3.5	51,178	0.01%
2022/06/15	103	122.40	14	123.21	122.00	89	51,700	0.17%	大買/
2022/06/14	132	121.17	199.1	121.22	123.50	-67.1	54,011	-0.12%	大買/大賣/
2022/06/13	53.8	121.79	36	121.54	120.50	17.8	58,139	0.03%
2022/06/10	60	125.24	22	125.86	126.00	38	62,125	0.06%
2022/06/09	124	126.76	19	127.00	126.50	105	64,603	0.16%	大買/鉅額交易
2022/06/08	71	128.80	112.2	129.44	130.00	-41.2	64,840	-0.06%	大賣/
2022/06/07	7	126.64	8	127.25	127.00	-1	65,936	0.00%
2022/06/06	142.1	128.09	73	127.56	126.50	69.1	68,012	0.10%	大買/
2022/06/02	21	126.19	20	126.28	126.50	1	70,608	0.00%
2022/06/01	81.4	126.44	85.3	126.31	126.00	-3.9	74,008	-0.01%
2022/05/31	62.1	125.43	86	124.23	124.50	-23.9	78,382	-0.03%
2022/05/30	106	127.14	71	127.44	127.00	35	79,315	0.04%	大買/
2022/05/27	19	127.16	29	127.36	128.00	-10	79,731	-0.01%
2022/05/26	117.2	126.48	126	127.00	125.50	-8.9	80,643	-0.01%	大買/大賣/
2022/05/25	178	126.54	113	126.27	127.00	65	81,062	0.08%	大買/大賣/
2022/05/24	105.1	127.48	95	127.29	125.00	10.1	81,523	0.01%	大買/
2022/05/23	131.1	123.30	240.1	124.21	127.00	-109	81,311	-0.13%	大買/大賣/鉅額交易
2022/05/20	166.3	117.64	140.1	117.89	117.50	26.2	80,820	0.03%	大買/大賣/
2022/05/19	96.6	113.94	81	114.30	115.00	15.6	81,893	0.02%
2022/05/18	15	117.73	57	117.51	117.50	-42	82,686	-0.05%
2022/05/17	108.1	116.87	70	116.98	116.50	38.1	82,835	0.05%	大買/
2022/05/16	141.6	119.76	85	119.49	119.00	56.6	82,318	0.07%	大買/
2022/05/13	18	123.61	90	123.64	123.50	-72	81,633	-0.09%
2022/05/12	62	121.22	64.5	124.69	121.00	-2.5	82,357	0.00%
2022/05/11	136.2	124.87	124	125.62	124.00	12.2	82,420	0.01%	大買/大賣/
2022/05/10	167	126.08	113.5	125.11	127.50	53.5	82,463	0.06%	大買/大賣/
2022/05/09	131.1	126.95	73.3	127.27	126.00	57.8	82,564	0.07%	大買/
2022/05/06	114.1	129.03	69	129.86	130.50	45.1	83,956	0.05%	大買/
2022/05/05	64	130.26	95.1	130.60	130.00	-31.1	84,000	-0.04%
2022/05/04	15.2	129.80	67.1	130.05	130.00	-51.9	83,662	-0.06%
2022/05/03	72	125.69	115	125.57	126.50	-43	83,182	-0.05%	大賣/
2022/04/29	93.4	125.77	84	125.34	126.00	9.4	83,396	0.01%
2022/04/28	16.6	121.68	103	121.98	120.50	-86.4	83,043	-0.10%	大賣/
2022/04/27	216.1	119.98	108.1	119.02	121.00	108	83,084	0.13%	大買/大賣/鉅額交易
2022/04/26	10.6	121.69	8	121.75	121.00	2.6	83,162	0.00%
2022/04/25	145	121.63	114	122.01	121.50	31	83,168	0.04%	大買/大賣/
2022/04/22	24	125.98	30.1	125.99	126.50	-6.1	82,614	-0.01%
2022/04/21	147	126.44	151	125.38	125.00	-4	82,619	0.00%	大買/大賣/
2022/04/20	46	123.64	45	124.44	123.50	1	82,611	0.00%
2022/04/19	46	123.48	12	123.67	123.00	34	82,899	0.04%
2022/04/18	20.3	121.70	9	121.39	121.00	11.3	83,044	0.01%
2022/04/15	47	123.49	90	122.80	124.00	-43	83,260	-0.05%
2022/04/14	65	123.28	163	124.36	122.00	-98	83,333	-0.12%	大賣/
2022/04/13	147.5	123.51	81	122.87	124.50	66.5	83,224	0.08%	大買/
2022/04/12	224.2	120.86	142	120.01	120.00	82.2	83,001	0.10%	大買/大賣/
2022/04/11	116.3	123.04	144	123.06	121.50	-27.7	82,677	-0.03%	大買/大賣/
2022/04/08	192.1	123.99	152.5	123.47	124.00	39.6	83,699	0.05%	大買/大賣/
2022/04/07	32.8	120.72	52	121.31	119.00	-19.2	84,236	-0.02%
2022/04/06	28	123.50	50	123.57	123.50	-22	83,973	-0.03%
2022/04/01	137.1	126.07	120.2	125.05	126.50	16.9	84,317	0.02%	大買/大賣/
2022/03/31	186.3	124.71	113	124.50	124.50	73.3	83,818	0.09%	大買/大賣/
2022/03/30	37.1	124.34	28	124.61	124.00	9.1	83,671	0.01%
2022/03/29	22.1	124.39	27.4	124.17	123.50	-5.3	83,578	-0.01%
2022/03/28	26.8	120.94	56	118.96	122.50	-29.3	83,389	-0.04%
2022/03/25	94.1	123.91	44.5	123.62	122.00	49.6	83,417	0.06%
2022/03/24	82.3	128.59	15.1	128.01	128.00	67.2	82,453	0.08%
2022/03/23	16.5	130.36	22.1	130.64	130.50	-5.6	82,569	-0.01%
2022/03/22	28.8	130.45	16.3	130.40	129.50	12.5	82,630	0.02%
2022/03/21	37.2	130.80	24	130.77	131.50	13.2	83,027	0.02%
2022/03/18	160.2	129.53	132	129.98	130.00	28.2	83,743	0.03%	大買/大賣/
2022/03/17	75	130.71	71.1	131.27	133.00	3.9	83,304	0.00%
2022/03/16	133.7	129.53	106.2	129.20	127.00	27.6	81,632	0.03%	大買/大賣/
2022/03/15	195.3	133.09	214.8	132.54	130.00	-19.5	77,870	-0.03%	大買/大賣/
2022/03/14	40.1	130.74	115.1	131.31	132.50	-75	75,063	-0.10%	大賣/
2022/03/11	35.1	124.70	33	125.15	125.50	2.1	74,144	0.00%
2022/03/10	283.7	125.69	261	125.57	124.00	22.7	74,720	0.03%	大買/大賣/
2022/03/09	261.5	122.67	186.6	122.30	125.50	75	74,426	0.10%	大買/大賣/
2022/03/08	311.5	122.90	228.3	124.01	118.00	83.2	75,309	0.11%	大買/大賣/
2022/03/07	274.2	130.67	173.2	130.48	125.50	101	73,027	0.14%	大買/大賣/鉅額交易
2022/03/04	345	128.42	652.4	130.88	133.00	-307.4	70,755	-0.43%	大買/大賣/鉅額交易
2022/03/03	141	123.26	172.3	123.87	125.00	-31.3	67,329	-0.05%	大買/大賣/
2022/03/02	138.4	120.61	68.5	121.14	120.50	69.9	67,365	0.10%	大買/
2022/03/01	253	120.27	355	118.88	120.50	-102	67,492	-0.15%	大買/大賣/鉅額交易
2022/02/25	21	116.02	22	115.86	115.50	-1	66,518	0.00%
2022/02/24	195.1	112.97	67	114.10	112.50	128.1	66,509	0.19%	大買/鉅額交易
2022/02/23	10.7	116.00	138.2	114.80	116.00	-127.5	66,667	-0.19%	大賣/鉅額交易
2022/02/22	251	113.47	230	115.42	113.50	21	66,784	0.03%	大買/大賣/
2022/02/21	133.1	119.40	141.3	118.06	119.50	-8.3	66,056	-0.01%	大買/大賣/
2022/02/18	115.9	114.61	137	115.93	116.50	-21.1	65,633	-0.03%	大買/大賣/
2022/02/17	32.3	113.33	41	113.18	112.00	-8.7	65,389	-0.01%
2022/02/16	138	112.63	121	113.00	112.50	17	65,849	0.03%	大買/大賣/
2022/02/15	114	111.02	222	111.24	111.00	-108	67,216	-0.16%	大買/大賣/鉅額交易
2022/02/14	135.5	111.20	134.1	112.46	110.50	1.4	69,698	0.00%	大買/大賣/
2022/02/11	241	112.63	231	112.77	112.00	10	70,922	0.01%	大買/大賣/
2022/02/10	108	113.84	32	113.02	114.00	76	73,391	0.10%	大買/
2022/02/09	181	113.89	179	113.78	112.00	2	75,972	0.00%	大買/大賣/
2022/02/08	185	112.15	292.5	111.79	112.50	-107.5	76,404	-0.14%	大買/大賣/鉅額交易
2022/02/07	117	102.55	30.5	105.60	108.00	86.6	75,977	0.11%	大買/
2022/01/26	121.2	98.47	125	99.22	98.60	-3.8	77,797	0.00%	大買/大賣/
2022/01/25	97.1	97.17	26	96.99	95.10	71.1	78,903	0.09%
2022/01/24	48.2	99.81	65	99.42	99.90	-16.8	79,863	-0.02%
2022/01/21	79.3	100.08	74	101.84	99.00	5.3	81,531	0.01%
2022/01/20	18	104.53	14	104.07	104.00	4	81,873	0.00%
2022/01/19	52.6	104.07	52	105.52	104.00	0.6	82,182	0.00%
2022/01/18	30	106.75	56	106.80	106.50	-26	82,578	-0.03%
2022/01/17	19.1	105.47	115	105.07	105.50	-95.9	84,025	-0.11%	大賣/
2022/01/14	151.3	106.84	23	105.70	107.50	128.3	85,320	0.15%	大買/鉅額交易
2022/01/13	38.4	107.23	26	106.96	105.00	12.4	85,258	0.01%
2022/01/12	108.2	109.41	86	109.35	108.00	22.2	85,586	0.03%	大買/
2022/01/11	85	112.56	192.2	112.24	112.00	-107.2	86,061	-0.12%	大賣/鉅額交易
2022/01/10	145.6	111.10	166.1	111.62	111.50	-20.5	88,288	-0.02%	大買/大賣/
2022/01/07	127	113.48	10	113.50	113.50	117	88,943	0.13%	大買/鉅額交易
2022/01/06	115	114.12	104.3	115.00	114.50	10.8	90,871	0.01%	大買/大賣/
2022/01/05	111.6	116.43	209	115.50	115.00	-97.4	92,607	-0.11%	大買/大賣/
2022/01/04	10.5	114.76	30	114.75	115.50	-19.5	94,435	-0.02%
2022/01/03	152.2	114.66	113.2	115.48	114.50	39	95,492	0.04%	大買/大賣/
2021/12/30	150.3	121.12	126.3	121.90	121.00	24.1	96,085	0.03%	大買/大賣/
2021/12/29	14	125.32	13	125.50	124.50	1	96,956	0.00%
2021/12/28	147	125.49	21	125.36	125.00	126	99,686	0.13%	大買/鉅額交易
2021/12/27	15	123.10	11.1	123.45	122.50	3.9	102,126	0.00%
2021/12/24	29	122.64	10	122.95	122.50	19	104,474	0.02%
2021/12/23	26.2	124.40	13	123.69	122.50	13.2	104,848	0.01%
2021/12/22	32.1	124.33	20.1	124.75	124.00	12	105,445	0.01%
2021/12/21	16.1	124.50	25	124.84	125.50	-8.9	106,154	-0.01%
2021/12/20	6.1	122.25	8	122.44	122.00	-1.9	106,601	0.00%
2021/12/17	9	124.00	21	124.62	123.50	-12	107,404	-0.01%
2021/12/16	29	123.43	8	123.88	122.00	21	107,424	0.02%
2021/12/15	25	121.08	21	121.33	122.50	4	107,772	0.00%
2021/12/14	297.4	121.81	232	122.87	120.00	65.4	108,598	0.06%	大買/大賣/
2021/12/13	41	127.71	74.5	127.56	127.50	-33.5	107,638	-0.03%
2021/12/10	27	125.02	86	125.13	124.00	-59	107,904	-0.05%
2021/12/09	150.1	127.89	23.7	127.25	128.50	126.5	108,286	0.12%	大買/鉅額交易
2021/12/08	77.9	129.09	205.1	127.61	127.00	-127.2	108,570	-0.12%	大賣/鉅額交易
2021/12/07	234.2	126.96	247	125.83	126.50	-12.8	108,326	-0.01%	大買/大賣/
2021/12/06	89	125.98	83.1	125.83	125.50	5.9	107,348	0.01%
2021/12/03	297.4	122.62	387.3	123.46	121.00	-89.9	107,425	-0.08%	大買/大賣/
2021/12/02	319.7	120.93	374	120.54	122.00	-54.3	108,920	-0.05%	大買/大賣/
2021/12/01	156	115.20	81	115.46	115.00	75	108,146	0.07%	大買/
2021/11/30	149	113.90	118	114.04	115.50	31	109,446	0.03%	大買/大賣/
2021/11/29	27.2	110.34	132.1	109.89	110.00	-104.9	110,108	-0.10%	大賣/鉅額交易
2021/11/26	325	110.75	290	112.09	108.50	35	111,251	0.03%	大買/大賣/
2021/11/25	36	114.36	30.1	114.39	114.50	5.9	111,468	0.01%
2021/11/24	10	111.00	11	111.18	111.00	-1	111,235	0.00%
2021/11/23	130	111.17	110	112.00	111.00	20	112,812	0.02%	大買/大賣/
2021/11/22	111	110.90	141.2	111.40	110.50	-30.2	114,198	-0.03%	大買/大賣/
2021/11/19	130	108.40	127.1	109.54	107.50	2.9	114,975	0.00%	大買/大賣/
2021/11/18	14	110.21	31.3	109.92	109.50	-17.3	117,677	-0.01%
2021/11/17	42	108.17	35.4	107.93	107.50	6.7	121,270	0.01%
2021/11/16	239	107.89	147.1	108.11	110.00	91.9	123,103	0.07%	大買/大賣/
2021/11/15	34.1	106.27	48	107.74	105.00	-14	127,419	-0.01%
2021/11/12	68.1	107.86	56.2	107.31	106.50	11.9	131,716	0.01%
2021/11/11	410.9	113.11	515.1	113.11	106.00	-104.2	132,977	-0.08%	大買/大賣/鉅額交易
2021/11/10	107.1	116.96	79	117.58	115.00	28.1	135,003	0.02%	大買/
2021/11/09	253	118.58	210	116.93	116.00	43	140,209	0.03%	大買/大賣/
2021/11/08	288	112.86	286.5	111.49	118.00	1.5	142,061	0.00%	大買/大賣/
2021/11/05	71.4	106.15	40	105.34	107.50	31.4	139,337	0.02%
2021/11/04	333	109.51	423	109.86	106.00	-90	138,354	-0.07%	大買/大賣/
2021/11/03	167.8	106.50	195.9	107.37	108.50	-28.1	136,510	-0.02%	大買/大賣/
2021/11/02	161.3	100.49	83.2	100.84	101.50	78.1	134,128	0.06%	大買/
2021/11/01	77	98.54	25.3	98.91	98.00	51.7	132,545	0.04%
2021/10/29	109	94.47	96	94.42	96.50	13	131,175	0.01%	大買/
2021/10/28	29	91.41	115.1	92.01	90.60	-86.1	129,241	-0.07%	大賣/
2021/10/27	97	89.28	40	89.31	89.30	57	128,450	0.04%
2021/10/26	146.1	90.80	198	89.90	90.40	-51.9	128,539	-0.04%	大買/大賣/
2021/10/25	51.2	88.68	93.4	88.60	89.50	-42.2	128,190	-0.03%
2021/10/22	229.4	86.26	264	86.16	85.10	-34.6	134,285	-0.03%	大買/大賣/
2021/10/21	89.4	89.96	33	89.78	89.30	56.4	138,034	0.04%
2021/10/20	19	89.57	48	90.26	88.30	-29	141,419	-0.02%
2021/10/19	43	89.20	58.7	89.14	88.00	-15.7	147,572	-0.01%
2021/10/18	144.1	86.95	158	87.06	89.00	-13.9	153,817	-0.01%	大買/大賣/
2021/10/15	79.3	92.43	51	92.59	92.30	28.3	158,915	0.02%
2021/10/14	144.2	91.67	168.2	92.13	92.40	-24	165,462	-0.01%	大買/大賣/
2021/10/13	71.5	90.06	64.4	90.50	88.50	7	169,792	0.00%
2021/10/12	99.7	89.78	73.8	89.52	87.40	25.9	178,274	0.01%
2021/10/08	87	98.39	51.1	96.77	96.80	35.9	182,954	0.02%
2021/10/07	53	98.04	86	98.54	98.50	-33	193,894	-0.02%
2021/10/06	56.9	94.75	106	96.51	92.50	-49.2	200,591	-0.02%	大賣/
2021/10/05	260.6	97.97	315.4	96.66	98.20	-54.8	207,184	-0.03%	大買/大賣/
2021/10/04	111.5	99.42	102.5	101.25	97.20	9	213,430	0.00%	大買/大賣/
2021/10/01	191.1	110.28	178	113.23	108.00	13.1	221,206	0.01%	大買/大賣/
2021/09/30	45.3	118.57	17	118.35	119.50	28.3	228,637	0.01%
2021/09/29	130	117.05	103	116.37	116.50	27	234,860	0.01%	大買/大賣/
2021/09/28	193.2	119.87	84	119.49	119.00	109.2	235,128	0.05%	大買/鉅額交易
2021/09/27	57.8	126.49	28	126.71	124.50	29.8	235,404	0.01%
2021/09/24	117	125.60	110	126.37	126.50	7	235,906	0.00%	大買/大賣/
2021/09/23	17	122.21	22	122.32	121.50	-5	235,844	0.00%
2021/09/22	40.5	120.01	16	119.69	119.50	24.5	236,684	0.01%
2021/09/17	91.1	121.64	109	122.72	123.00	-17.9	237,068	-0.01%	大賣/
2021/09/16	29.1	119.21	6	118.08	118.00	23.1	236,470	0.01%
2021/09/15	24.1	117.34	34	119.72	121.50	-9.9	236,838	0.00%
2021/09/14	82.3	120.61	17.1	121.95	117.50	65.2	237,316	0.03%
2021/09/13	22	126.55	24	126.60	124.50	-2	237,488	0.00%
2021/09/10	46	123.34	70.2	124.42	125.50	-24.2	246,873	-0.01%
2021/09/09	31	120.39	5	120.70	121.50	26	257,351	0.01%
2021/09/08	30.3	119.96	77	119.74	122.00	-46.8	263,381	-0.02%
2021/09/07	128	120.03	97.1	119.86	120.50	31	272,442	0.01%	大買/
2021/09/06	77.7	116.36	60.7	115.90	113.00	17	276,298	0.01%
2021/09/03	83.1	122.85	57.7	121.91	120.50	25.5	281,059	0.01%
2021/09/02	88.1	124.87	59.5	125.08	126.00	28.5	284,216	0.01%
2021/09/01	103.6	127.07	107.1	126.29	125.00	-3.5	287,620	0.00%	大買/大賣/
2021/08/31	45.5	134.15	57	133.60	133.50	-11.6	289,436	0.00%
2021/08/30	40.3	137.10	87	137.14	136.00	-46.7	296,177	-0.02%
2021/08/27	89.2	138.07	46	137.74	137.00	43.2	301,757	0.01%
2021/08/26	45.2	137.76	47	137.69	140.00	-1.8	307,355	0.00%
2021/08/25	80.1	134.21	217	134.66	138.50	-136.9	313,162	-0.04%	大賣/鉅額交易
2021/08/24	178	139.38	147	137.56	134.50	31	317,742	0.01%	大買/大賣/
2021/08/23	110.7	139.85	172.2	139.64	139.50	-61.5	322,119	-0.02%	大買/大賣/
2021/08/20	84.1	128.54	90	129.00	130.50	-5.9	325,644	0.00%
2021/08/19	239.2	131.53	179.4	132.37	126.50	59.8	335,133	0.02%	大買/大賣/
2021/08/18	338.6	132.78	142.2	131.48	136.50	196.4	341,307	0.06%	大買/大賣/鉅額交易
2021/08/17	69.2	127.48	268	126.91	124.50	-198.8	345,747	-0.06%	大賣/鉅額交易
2021/08/16	111.5	132.17	82.3	130.53	126.00	29.2	353,207	0.01%	大買/
2021/08/13	296	135.92	162.3	136.10	133.00	133.7	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	319	127.03	105.3	128.81	133.50	213.7	361,288	0.06%	大買/大賣/鉅額交易
2021/08/11	27	118.09	0	0.00	125.00	27	362,298	0.01%
2021/08/10	2	133.25	0	0.00	130.00	2	366,350	0.00%
2021/08/09	24	132.58	5	133.00	132.50	19	375,355	0.01%
2021/08/06	1.2	130.67	19	131.42	131.00	-17.8	385,819	0.00%
2021/08/05	2	125.50	19.2	126.26	125.50	-17.2	394,945	0.00%
2021/08/04	15.3	129.40	5	129.60	129.00	10.3	400,626	0.00%
2021/08/03	4	124.25	25	125.80	126.00	-21	409,286	-0.01%
2021/08/02	7	116.14	4	112.13	120.00	3	416,150	0.00%
2021/07/30	10	129.50	14	128.29	117.00	-4	423,521	0.00%
2021/07/29	3	126.33	23.1	125.53	129.50	-20.1	430,617	0.00%
2021/07/28	174.2	118.17	231.1	117.59	118.00	-56.9	438,242	-0.01%	大買/大賣/
2021/07/27	113.7	127.46	71.9	126.34	122.50	41.8	443,452	0.01%	大買/
2021/07/26	97.6	141.76	82	140.13	136.00	15.5	443,188	0.00%
2021/07/23	137	142.40	209.3	142.74	145.50	-72.3	444,634	-0.02%	大買/大賣/
2021/07/22	285.1	142.13	134.8	141.90	140.50	150.3	444,272	0.03%	大買/大賣/鉅額交易
2021/07/21	238.7	162.68	477.3	158.87	153.50	-238.6	443,347	-0.05%	大買/大賣/鉅額交易
2021/07/20	225.2	177.44	154.7	174.38	170.50	70.5	438,485	0.02%	大買/大賣/
2021/07/19	187	192.30	148.3	191.20	188.00	38.7	437,498	0.01%	大買/大賣/
2021/07/16	253.4	187.41	211.9	189.31	188.00	41.4	431,890	0.01%	大買/大賣/
2021/07/15	95.2	171.89	221.5	171.66	179.00	-126.3	421,928	-0.03%	大賣/鉅額交易
2021/07/14	391.4	171.10	465.3	169.05	163.00	-73.9	415,579	-0.02%	大買/大賣/
2021/07/13	397.6	188.02	361	185.78	176.00	36.6	404,074	0.01%	大買/大賣/
2021/07/12	390.2	200.46	501	201.09	195.50	-110.8	395,926	-0.03%	大買/大賣/鉅額交易
2021/07/09	347.9	206.10	287.1	205.73	195.50	60.8	387,845	0.02%	大買/大賣/
2021/07/08	397.6	213.82	426.4	213.04	216.50	-28.9	379,248	-0.01%	大買/大賣/
2021/07/07	388.1	218.52	333.2	216.67	210.00	54.9	368,918	0.01%	大買/大賣/
2021/07/06	84.9	207.28	175.2	211.28	216.50	-90.3	359,596	-0.03%	大賣/
2021/07/05	53.3	190.56	95.7	192.51	197.00	-42.5	353,712	-0.01%
2021/07/02	108.1	191.43	128.1	191.22	191.00	-20	356,844	-0.01%	大買/大賣/
2021/07/01	107.6	195.21	103.2	195.75	196.00	4.4	356,879	0.00%	大買/大賣/
2021/06/30	98.9	173.15	90.1	175.25	182.50	8.8	356,519	0.00%
2021/06/29	154.7	165.91	62.2	167.33	166.00	92.5	356,354	0.03%	大買/
2021/06/28	43.8	163.14	57.5	163.93	166.00	-13.8	356,036	0.00%
2021/06/25	54.2	150.63	61	150.64	151.00	-6.8	355,308	0.00%
2021/06/24	129.2	143.56	35.1	146.26	149.00	94.1	355,062	0.03%	大買/
2021/06/23	164.5	142.68	64.1	142.98	139.50	100.4	354,532	0.03%	大買/
2021/06/22	124.7	158.78	116.7	156.19	154.50	8	353,074	0.00%	大買/大賣/
2021/06/21	257.3	156.90	320.7	158.25	158.50	-63.3	352,224	-0.02%	大買/大賣/
2021/06/18	318.3	146.21	322	147.78	149.50	-3.8	343,265	0.00%	大買/大賣/
2021/06/17	274.7	130.30	319.2	130.15	140.50	-44.5	335,123	-0.01%	大買/大賣/
2021/06/16	630.5	131.82	474.2	134.06	130.00	156.3	333,803	0.05%	大買/大賣/鉅額交易
2021/06/15	132.2	122.36	203.2	124.04	127.50	-71	325,696	-0.02%	大買/大賣/
2021/06/11	275.9	116.21	185.4	115.40	116.00	90.5	322,158	0.03%	大買/大賣/
2021/06/09	260	114.17	222.4	113.91	113.00	37.7	317,997	0.01%	大買/大賣/
2021/06/08	59	111.33	84.9	111.77	114.50	-25.9	317,367	-0.01%
2021/06/07	372.5	111.07	516	107.28	107.00	-143.6	316,138	-0.05%	大買/大賣/鉅額交易
2021/06/04	284	115.43	229.2	116.50	115.50	54.9	310,473	0.02%	大買/大賣/
2021/06/03	264	114.84	524.2	114.39	112.50	-260.2	305,815	-0.09%	大買/大賣/鉅額交易
2021/06/02	300.2	114.22	220	114.26	111.00	80.2	300,491	0.03%	大買/大賣/
2021/06/01	137	105.94	160.5	107.60	112.50	-23.5	294,111	-0.01%	大買/大賣/
2021/05/31	469.2	109.85	470.7	107.31	102.50	-1.5	289,013	0.00%	大買/大賣/
2021/05/28	323.1	107.67	245.5	107.41	108.00	77.6	284,171	0.03%	大買/大賣/
2021/05/27	361.2	101.99	413.5	102.26	103.00	-52.3	282,340	-0.02%	大買/大賣/
2021/05/26	344	94.20	414	95.51	98.80	-70	273,176	-0.03%	大買/大賣/
2021/05/25	277.3	90.31	291.2	90.21	91.00	-13.9	264,602	-0.01%	大買/大賣/
2021/05/24	276	95.00	298.6	95.22	93.10	-22.6	258,762	-0.01%	大買/大賣/
2021/05/21	247.8	88.67	354.1	89.92	91.80	-106.3	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	624.6	84.24	337.2	83.96	83.50	287.4	249,501	0.12%	大買/大賣/鉅額交易
2021/05/19	190	78.58	204	78.90	80.50	-14	240,679	-0.01%	大買/大賣/
2021/05/18	58	71.00	225.1	70.40	73.20	-167.1	240,357	-0.07%	大賣/鉅額交易
2021/05/17	316.4	69.83	450.1	70.09	66.60	-133.7	239,398	-0.06%	大買/大賣/鉅額交易
2021/05/14	563.2	75.55	703	75.65	74.00	-139.8	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	416.1	81.95	516.2	80.99	79.20	-100	223,617	-0.04%	大買/大賣/
2021/05/12	443.2	90.08	369.1	92.41	87.90	74.1	219,837	0.03%	大買/大賣/
2021/05/11	354.5	100.58	250.5	98.43	97.60	104	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	184	96.55	244.9	98.24	100.50	-60.9	211,021	-0.03%	大買/大賣/
2021/05/07	190	87.22	276.7	88.51	91.50	-86.7	205,669	-0.04%	大買/大賣/
2021/05/06	526.5	86.58	236	86.89	84.30	290.5	199,980	0.15%	大買/大賣/鉅額交易
2021/05/05	297.1	84.34	343.7	83.73	87.00	-46.6	194,188	-0.02%	大買/大賣/
2021/05/04	659.4	85.51	289.1	84.06	80.00	370.3	188,143	0.20%	大買/大賣/鉅額交易
2021/05/03	182	86.28	255.6	87.28	87.70	-73.6	178,164	-0.04%	大買/大賣/
2021/04/29	345.5	75.03	216.6	76.12	79.80	128.9	176,200	0.07%	大買/大賣/鉅額交易
2021/04/28	383.1	75.17	202.9	74.14	75.00	180.2	175,065	0.10%	大買/大賣/鉅額交易
2021/04/27	230	70.48	176.9	71.35	72.00	53.1	173,347	0.03%	大買/大賣/
2021/04/26	29	64.92	222.2	65.25	66.40	-193.2	173,132	-0.11%	大賣/鉅額交易
2021/04/23	465.5	59.86	268.2	58.77	60.40	197.4	171,013	0.12%	大買/大賣/鉅額交易
2021/04/22	26	61.27	47.6	58.95	59.60	-21.6	164,496	-0.01%
2021/04/21	7	60.00	33.1	61.66	62.70	-26.1	164,016	-0.02%
2021/04/20	8	55.55	14	55.16	57.00	-6	164,103	0.00%
2021/04/19	13	55.28	23	54.68	55.00	-10	164,405	-0.01%
2021/04/16	29	48.90	45.5	48.59	50.60	-16.5	164,100	-0.01%
2021/04/15	5	45.76	5	46.87	46.70	0	164,510	0.00%
2021/04/14	18	44.16	200	45.11	45.50	-182	164,583	-0.11%	大賣/鉅額交易
2021/04/13	23	46.66	80	46.35	44.80	-57	164,633	-0.03%
2021/04/12	15	45.65	31	45.78	46.10	-16	164,629	-0.01%
2021/04/09	30	41.99	43.5	42.36	42.75	-13.5	165,508	-0.01%
2021/04/08	168	46.39	72.3	46.30	46.20	95.7	166,041	0.06%	大買/
2021/04/07	106.1	45.43	61	45.50	46.35	45.1	163,315	0.03%	大買/
2021/04/06	131	41.29	47.7	42.67	44.15	83.3	167,064	0.05%	大買/
2021/04/01	80.1	39.74	44.4	39.48	40.15	35.6	166,929	0.02%
2021/03/31	63	37.16	85.5	37.50	37.70	-22.5	168,610	-0.01%
2021/03/30	87	35.04	24.5	35.02	35.40	62.5	170,852	0.04%
2021/03/29	50	35.08	33	35.30	35.25	17	173,799	0.01%
2021/03/26	23	33.31	29	33.52	34.00	-6	177,613	0.00%
2021/03/25	64.3	32.76	26	32.86	32.50	38.3	180,526	0.02%
2021/03/24	22	33.19	24	33.21	33.80	-2	183,190	0.00%
2021/03/23	171.2	33.76	23	34.03	33.50	148.2	183,605	0.08%	大買/鉅額交易
2021/03/22	107	35.49	151	35.68	35.85	-44	183,839	-0.02%	大買/大賣/
2021/03/19	132	32.25	305	32.75	32.60	-173	183,461	-0.09%	大買/大賣/鉅額交易
2021/03/18	72	31.68	90	31.61	31.90	-18	179,519	-0.01%
2021/03/17	175	30.94	156	30.94	31.30	19	178,101	0.01%	大買/大賣/
2021/03/16	238	30.37	132.4	30.27	30.05	105.6	175,723	0.06%	大買/大賣/鉅額交易
2021/03/15	152	30.27	177	30.31	31.30	-25	173,929	-0.01%	大買/大賣/
2021/03/12	50	29.18	279	29.20	29.15	-229	171,598	-0.13%	大賣/鉅額交易
2021/03/11	118	28.71	96	28.95	28.10	22	167,339	0.01%	大買/
2021/03/10	159	28.01	98	28.05	28.00	61	164,597	0.04%	大買/
2021/03/09	20	27.16	42	27.15	27.60	-22	162,088	-0.01%
2021/03/08	94	26.93	62	26.87	26.80	32	160,756	0.02%
2021/03/05	78	26.49	64	26.43	26.05	14	159,337	0.01%
2021/03/04	43	26.97	62	27.01	26.60	-19	158,383	-0.01%
2021/03/03	244	27.02	161	26.87	27.60	83	157,418	0.05%	大買/大賣/
2021/03/02	300.2	28.52	354	28.35	27.10	-53.9	155,628	-0.03%	大買/大賣/
2021/02/26	102	28.45	162	28.20	29.00	-60	151,002	-0.04%	大買/大賣/
2021/02/25	45	28.62	89.5	28.76	28.50	-44.5	148,592	-0.03%
2021/02/24	117	28.56	293	28.81	27.90	-176	146,173	-0.12%	大買/大賣/鉅額交易
2021/02/23	250	28.87	145.5	28.94	28.25	104.5	142,744	0.07%	大買/大賣/鉅額交易
2021/02/22	55	27.87	124	28.10	28.15	-69	136,924	-0.05%	大賣/
2021/02/19	68	25.29	181	25.29	25.60	-113	134,800	-0.08%	大賣/鉅額交易
2021/02/18	242	24.87	420	25.03	25.55	-178	132,533	-0.13%	大買/大賣/鉅額交易
2021/02/17	74	22.35	127	22.48	23.65	-53	127,312	-0.04%	大賣/
2021/02/05	51	21.90	116	21.76	21.50	-65	124,684	-0.05%	大賣/
2021/02/04	139.7	21.85	101	21.83	21.95	38.7	124,262	0.03%	大買/大賣/
2021/02/03	244	21.50	156	21.70	21.60	88	123,587	0.07%	大買/大賣/
2021/02/02	96	20.05	92	20.50	20.95	4	119,774	0.00%
2021/02/01	74	19.19	161	19.15	19.05	-87	118,145	-0.07%	大賣/
2021/01/29	155	20.14	19	19.87	19.75	136	116,569	0.12%	大買/鉅額交易
2021/01/28	191	21.01	71	20.90	20.70	120	115,488	0.10%	大買/鉅額交易
2021/01/27	241.2	21.27	41	21.12	20.80	200.2	114,260	0.18%	大買/鉅額交易
2021/01/26	119	22.01	19	22.51	21.60	100	112,583	0.09%	大買/
2021/01/25	78	23.43	158	23.43	23.00	-80	110,642	-0.07%	大賣/
2021/01/22	89	21.67	85.1	21.73	22.60	3.9	108,188	0.00%
2021/01/21	109	21.21	54	21.45	20.85	55	105,576	0.05%	大買/
2021/01/20	206.1	21.01	173	20.60	20.20	33.1	101,734	0.03%	大買/大賣/
2021/01/19	254	24.13	127	23.45	21.85	127	97,764	0.13%	大買/大賣/鉅額交易
2021/01/18	29	22.94	89.7	21.60	23.80	-60.7	93,141	-0.07%
2021/01/15	10	23.35	15	24.37	23.35	-5	92,675	-0.01%
2021/01/14	8	25.02	13	25.09	25.90	-5	92,322	-0.01%
2021/01/13	28	25.11	19	24.49	24.00	9	91,662	0.01%
2021/01/12	87	25.80	18	25.71	25.70	69	90,925	0.08%
2021/01/11	26	28.24	28	28.24	28.55	-2	90,036	0.00%
2021/01/08	30	26.43	111	26.01	27.30	-81	89,573	-0.09%	大賣/
2021/01/07	64	25.99	20	26.08	25.95	44	88,545	0.05%
2021/01/06	47.1	30.49	163	30.00	28.80	-115.9	87,849	-0.13%	大賣/鉅額交易
2021/01/05	31	30.84	25	31.37	32.00	6	87,095	0.01%
2021/01/04	90	31.19	68	31.96	32.15	22	86,404	0.03%
2020/12/31	63	28.55	129.5	28.45	29.25	-66.5	84,864	-0.08%	大賣/
2020/12/30	110.2	27.07	107.7	27.23	27.50	2.5	83,413	0.00%	大買/大賣/
2020/12/29	226.4	27.62	210.3	27.38	27.90	16.1	81,779	0.02%	大買/大賣/
2020/12/28	64	24.92	22	25.40	25.40	42	76,844	0.05%
2020/12/25	26.3	22.69	254.3	22.84	23.10	-228	75,571	-0.30%	大賣/鉅額交易
2020/12/24	367.4	20.37	188.5	20.67	21.00	178.9	72,724	0.25%	大買/大賣/鉅額交易
2020/12/23	150	18.84	193.8	19.16	20.40	-43.8	69,285	-0.06%	大買/大賣/
2020/12/22	418	19.11	140	19.03	18.55	278	65,900	0.42%	大買/大賣/鉅額交易
2020/12/21	206.1	18.06	107	18.74	18.95	99.1	61,267	0.16%	大買/大賣/
2020/12/18	195	16.69	278	16.69	17.25	-83	57,813	-0.14%	大買/大賣/
2020/12/17	74	15.76	19	15.68	15.70	55	54,615	0.10%
2020/12/16	127	15.63	151	15.64	15.85	-24	53,429	-0.04%	大買/大賣/
2020/12/15	178	15.64	406.7	15.57	15.55	-228.7	51,443	-0.44%	大買/大賣/鉅額交易
2020/12/14	52	14.24	152	14.77	15.05	-100	47,680	-0.21%	大賣/
2020/12/11	110	13.94	80	13.66	13.70	30	45,914	0.07%	大買/
2020/12/10	110	14.46	58.3	14.43	14.35	51.7	44,395	0.12%	大買/
2020/12/09	85	14.40	241	14.23	14.40	-156	43,318	-0.36%	大賣/鉅額交易
2020/12/08	127	13.64	155	13.78	14.05	-28	41,790	-0.07%	大買/大賣/
2020/12/07	70	12.83	28	12.91	12.85	42	39,863	0.11%
2020/12/04	55	12.73	29	12.71	12.85	26	39,614	0.07%
2020/12/03	22	12.73	1.9	12.89	12.75	20.2	39,836	0.05%
2020/12/02	134	13.10	12	12.95	12.90	122	39,983	0.31%	大買/鉅額交易
2020/12/01	41	12.91	8	12.95	13.05	33	39,773	0.08%
2020/11/30	61	13.46	3.1	13.50	13.25	57.9	39,186	0.15%
2020/11/27	2	13.65	3	13.48	13.60	-1	38,799	0.00%
2020/11/26	159	13.69	138	13.73	13.55	21	39,024	0.05%	大買/大賣/
2020/11/25	136	13.40	64	13.52	13.60	72	37,940	0.19%	大買/
2020/11/24	42.2	13.12	83	13.10	13.05	-40.8	36,503	-0.11%
2020/11/23	19	12.94	2	12.98	13.00	17	36,077	0.05%
2020/11/20	6.1	12.71	0	0.00	12.80	6.1	36,061	0.02%
2020/11/19	34.1	12.75	12	12.75	12.75	22.1	35,891	0.06%
2020/11/18	74	12.91	296	12.85	13.00	-222	35,285	-0.63%	大賣/鉅額交易
2020/11/17	62	12.41	56	12.41	12.50	6	34,088	0.02%
2020/11/16	93	12.54	123	12.54	12.50	-30	33,507	-0.09%	大賣/
2020/11/13	32	12.53	30	12.54	12.50	2	32,987	0.01%
2020/11/12	174	12.68	91	12.49	12.35	83	32,192	0.26%	大買/
2020/11/11	87	13.21	144	12.98	13.55	-57	31,069	-0.18%	大賣/
2020/11/10	293	13.79	42.5	13.91	13.60	250.5	29,680	0.84%	大買/鉅額交易
2020/11/09	140	13.84	71	14.04	14.10	69	27,977	0.25%	大買/
2020/11/06	26	12.44	82.5	12.86	12.90	-56.5	26,436	-0.21%
2020/11/05	122	12.21	42	12.25	12.25	80	25,773	0.31%	大買/
2020/11/04	84	11.98	110	12.04	12.50	-26	25,082	-0.10%	大賣/
2020/11/03	10	11.75	70	11.90	11.75	-60	24,036	-0.25%
2020/11/02	0	0.00	212	11.70	11.60	-212	23,624	-0.90%	大賣/鉅額交易
2020/10/30	17.1	11.68	12	11.55	11.50	5.1	23,097	0.02%
2020/10/29	16	11.08	25	11.17	11.60	-9	22,271	-0.04%
2020/10/28	38.4	11.49	1	11.45	11.45	37.4	21,599	0.17%
2020/10/27	61	11.69	5	11.63	12.00	56	20,898	0.27%
2020/10/26	67	11.98	142	11.89	12.10	-75	19,703	-0.38%	大賣/
2020/10/23	30	10.95	72.3	10.89	11.00	-42.3	17,875	-0.24%
2020/10/22	0	0.00	7	10.49	10.45	-7	17,349	-0.04%
2020/10/21	14	10.62	0	0.00	10.55	14	17,269	0.08%
2020/10/20	6	10.42	6	10.52	10.60	0	17,162	0.00%
2020/10/19	2	10.60	20	10.60	10.45	-18	16,970	-0.11%
2020/10/16	44	10.48	0	0.00	10.40	44	16,824	0.26%
2020/10/15	2	10.35	2	10.40	10.40	0	16,513	0.00%
2020/10/14	4	10.11	5.4	10.15	10.20	-1.4	16,227	-0.01%
2020/10/13	2	10.25	20	10.24	10.25	-18	16,135	-0.11%
2020/10/12	6	9.98	4	10.05	10.00	2	15,831	0.01%
2020/10/08	9	10.03	1	10.00	10.05	8	15,745	0.05%
2020/10/07	7	10.31	5	10.20	10.20	2	15,616	0.01%
2020/10/06	0	0.00	5	10.05	10.15	-5	15,419	-0.03%
2020/10/05	1	9.98	12	10.13	10.15	-11	15,248	-0.07%
2020/09/30	1	9.70	0	0.00	9.70	1	14,969	0.01%
2020/09/29	1	9.61	2	9.71	9.61	-1	14,902	-0.01%
2020/09/28	3	9.60	6	9.62	9.45	-3	14,780	-0.02%
2020/09/25	8	9.44	31	9.59	9.75	-23	14,620	-0.16%
2020/09/24	21	9.06	5	9.23	9.01	16	14,303	0.11%
2020/09/23	129	9.68	60	9.50	9.44	69	14,123	0.49%	大買/
2020/09/22	13.5	9.95	20	9.99	9.97	-6.5	13,868	-0.05%
2020/09/18	2	9.88	0	0.00	9.88	2	13,530	0.01%
2020/09/17	19	9.90	10	10.10	9.91	9	13,429	0.07%
2020/09/16	51	9.87	35	9.87	9.81	16	13,283	0.12%
2020/09/14	22	10.35	40	10.11	10.10	-18	12,854	-0.14%
2020/09/11	79.1	10.52	18	10.51	10.20	61.1	12,460	0.49%
2020/09/10	5	10.95	0	0.00	10.95	5	11,789	0.04%
2020/09/09	3	10.80	30	10.90	11.30	-27	11,470	-0.24%
2020/09/08	58	11.43	18	11.38	11.25	40	11,174	0.36%
2020/09/07	58	11.84	141	12.12	11.95	-83	10,524	-0.79%	大賣/
2020/09/04	37	11.23	26	11.05	11.50	11	9,850	0.11%
2020/09/03	9	11.05	14	11.19	11.05	-5	9,363	-0.05%
2020/09/02	47	10.52	11	11.00	11.00	36	8,900	0.40%
2020/09/01	103.1	10.70	36	10.61	10.60	67.1	8,377	0.80%	大買/
2020/08/31	5	9.60	90	10.04	10.10	-85	7,563	-1.12%
2020/08/28	7	9.21	0	0.00	9.21	7	7,152	0.10%
2020/08/27	76	9.45	42	9.36	9.36	34	6,942	0.49%
2020/08/26	76	9.39	91	9.54	9.61	-15	6,374	-0.24%
2020/08/25	3	8.35	4	8.28	8.74	-1	5,435	-0.02%
2020/08/24	2	7.98	0	0.00	7.95	2	5,058	0.04%
2020/08/21	12	7.87	10	7.90	7.84	2	4,964	0.04%
2020/08/20	32	7.92	10	7.67	7.67	22	4,796	0.46%
2020/08/19	11	8.47	7	8.58	8.24	4	4,517	0.09%
2020/08/18	8	8.38	3	8.52	8.43	5	4,353	0.11%
2020/08/17	11	8.54	6	8.61	8.62	5	4,208	0.12%
2020/08/14	3	8.57	2	8.46	8.59	1	3,969	0.03%
2020/08/13	7	7.84	26	7.88	7.89	-19	3,491	-0.54%
2020/08/12	26	7.36	20	7.56	7.69	6	3,270	0.18%
2020/08/11	0	0.00	45	7.75	7.81	-45	2,909	-1.55%
2020/08/10	37	6.79	13	6.83	7.10	24	2,437	0.98%
2020/08/06	10	6.43	0	0.00	6.38	10	2,167	0.46%
2020/07/23	0	0.00	1	6.37	6.37	-1	2,817	-0.04%
2020/07/22	0	0.00	3	6.37	6.39	-3	2,900	-0.10%
2020/07/20	1	6.27	0	0.00	6.28	1	2,912	0.03%
2020/07/13	10	6.42	0	0.00	6.40	10	3,002	0.33%
2020/07/08	0	0.00	1	6.61	6.65	-1	3,117	-0.03%
2020/07/03	0	0.00	30	6.50	6.51	-30	3,160	-0.95%
2020/07/02	1	6.43	1	6.44	6.45	0	3,143	0.00%
2020/07/01	5	6.48	0	0.00	6.45	5	3,119	0.16%
2020/06/30	2	6.51	0	0.00	6.50	2	3,119	0.06%
2020/06/29	4	6.44	0	0.00	6.47	4	3,134	0.13%
2020/06/23	13	6.55	0	0.00	6.59	13	3,153	0.41%
2020/06/16	0	0.00	0.2	6.55	6.59	-0.2	3,225	-0.01%
2020/06/11	0	0.00	2	6.60	6.54	-2	3,348	-0.06%
2020/06/05	0	0.00	10	6.85	6.85	-10	3,400	-0.29%
2020/06/04	0	0.00	5	6.64	6.65	-5	3,340	-0.15%
2020/06/02	0	0.00	1	6.56	6.58	-1	3,318	-0.03%
2020/05/29	0	0.00	3	6.47	6.50	-3	3,313	-0.09%
2020/05/25	4	6.51	2	6.47	6.53	2	3,299	0.06%
2020/05/22	15	6.70	1	6.68	6.68	14	3,282	0.43%
2020/05/21	7	6.81	0	0.00	6.83	7	3,236	0.22%
2020/05/20	15	6.43	0	0.00	6.40	15	3,117	0.48%
2020/05/13	0	0.00	0.6	6.54	6.59	-0.6	3,177	-0.02%
2020/05/05	0	0.00	2	6.54	6.43	-2	3,090	-0.06%
2020/04/30	15	6.74	1	6.76	6.77	14	2,983	0.47%
2020/04/29	1	6.74	79	6.83	6.79	-78	2,847	-2.74%
2020/04/27	12	5.52	1	5.53	5.69	11	2,507	0.44%
2020/04/14	10	5.39	0	0.00	5.42	10	2,146	0.47%
2020/04/06	3	5.03	0	0.00	5.04	3	1,978	0.15%
2020/04/01	1	5.06	0	0.00	5.06	1	1,977	0.05%
2020/03/31	1	5.07	0	0.00	5.08	1	1,968	0.05%
2020/03/27	1	5.19	0	0.00	5.18	1	1,934	0.05%
2020/03/24	1	4.98	0	0.00	4.97	1	1,886	0.05%
2020/03/23	0	0.00	11	4.90	4.89	-11	1,867	-0.59%
2020/03/17	51	5.02	1.8	4.99	4.95	49.2	1,673	2.94%
2020/03/16	1	5.51	0	0.00	5.20	1	1,616	0.06%
2020/03/13	2	5.59	10	5.65	5.68	-8	1,559	-0.51%
2020/03/12	1	6.20	0	0.00	6.19	1	1,480	0.07%
2020/03/09	3.3	6.60	0	0.00	6.58	3.3	1,399	0.24%
2020/02/19	0	0.00	2	7.20	7.21	-2	1,463	-0.14%
2020/02/13	6	6.61	0	0.00	6.60	6	1,418	0.42%
2020/02/10	0	0.00	98	6.42	6.48	-98	1,406	-6.97%
2020/02/06	2	6.65	0	0.00	6.68	2	1,384	0.14%
2020/01/31	0.3	6.70	0	0.00	6.77	0.3	1,323	0.02%
2020/01/30	0.8	6.65	0	0.00	6.67	0.8	1,298	0.06%
2020/01/13	0	0.00	5	7.27	7.22	-5	1,214	-0.41%
2020/01/03	5	7.32	0	0.00	7.32	5	1,281	0.39%
2019/12/31	7	7.21	0	0.00	7.21	7	1,274	0.55%
2019/12/25	0	0.00	0.3	7.19	7.24	-0.3	1,294	-0.03%
2019/12/24	0	0.00	1	7.25	7.23	-1	1,313	-0.08%
2019/12/09	0	0.00	0.4	7.22	7.27	-0.4	1,335	-0.03%
2019/12/06	0	0.00	7	7.37	7.29	-7	1,330	-0.53%
2019/12/05	3	7.43	0	0.00	7.41	3	1,316	0.23%
2019/12/03	3	7.41	0	0.00	7.50	3	1,315	0.23%
2019/11/27	0	0.00	4	7.04	7.10	-4	1,206	-0.33%
2019/11/18	10	7.01	0	0.00	7.07	10	1,194	0.84%
2019/11/14	2	7.33	1	7.30	7.33	1	1,134	0.09%
2019/11/06	0	0.00	10	7.57	7.57	-10	1,231	-0.81%
2019/11/04	0	0.00	0.2	7.54	7.59	-0.2	1,248	-0.01%
2019/10/31	0	0.00	30	7.64	7.58	-30	1,292	-2.32%
2019/10/21	0	0.00	3	7.71	7.68	-3	1,525	-0.20%
2019/10/18	5	7.65	0	0.00	7.64	5	1,669	0.30%
2019/10/16	6	7.61	0	0.00	7.61	6	1,918	0.31%
2019/10/04	1	7.69	0	0.00	7.68	1	2,142	0.05%
2019/09/20	8	7.92	0	0.00	7.90	8	2,370	0.34%
2019/09/06	2	8.00	0	0.00	8.03	2	2,443	0.08%
2019/09/03	10	8.06	0	0.00	8.04	10	2,436	0.41%
2019/08/30	10	7.96	0	0.00	7.96	10	2,441	0.41%
2019/08/29	1	7.94	0	0.00	7.92	1	2,435	0.04%
2019/08/27	1	7.91	0	0.00	7.86	1	2,442	0.04%
2019/08/26	13	7.89	0	0.00	7.88	13	2,448	0.53%
2019/08/23	9	7.96	0	0.00	7.98	9	2,454	0.37%
2019/08/21	12	7.93	0	0.00	8.00	12	2,453	0.49%
2019/08/20	1	7.98	0	0.00	7.97	1	2,434	0.04%
2019/08/16	2	8.05	0	0.00	8.10	2	2,397	0.08%
2019/08/15	5	7.90	0	0.00	7.90	5	2,386	0.21%
2019/08/13	2	8.20	0	0.00	8.17	2	2,333	0.09%
2019/08/12	5	8.45	0	0.00	8.43	5	2,369	0.21%
2019/08/06	2	8.18	0	0.00	8.37	2	2,422	0.08%
2019/08/02	10	8.47	0	0.00	8.48	10	2,406	0.42%
2019/08/01	0.1	8.64	0	0.00	8.69	0.1	2,391	0.00%
2019/07/30	2	8.86	0	0.00	8.86	2	2,385	0.08%
2019/07/26	3	8.91	0	0.00	8.94	3	2,375	0.13%
2019/07/22	0	0.00	0.9	9.10	9.16	-0.9	2,207	-0.04%
2019/07/19	0	0.00	11	9.06	9.09	-11	2,070	-0.53%
2019/07/18	10	8.98	0	0.00	9.01	10	1,940	0.52%
2019/07/17	0	0.00	10	8.82	9.00	-10	1,826	-0.55%
2019/07/16	5	8.84	0	0.00	8.89	5	1,783	0.28%
2019/07/15	2	8.64	0	0.00	8.68	2	1,710	0.12%
2019/07/11	5	8.65	0	0.00	8.72	5	1,722	0.29%
2019/07/10	5	8.39	0	0.00	8.45	5	1,672	0.30%
2019/07/09	5	8.37	0	0.00	8.40	5	1,698	0.29%
2019/07/08	6	8.50	2	8.43	8.45	4	1,714	0.23%
2019/07/02	2	8.18	0	0.00	8.20	2	1,536	0.13%
2019/06/24	10	8.20	0	0.00	8.21	10	1,573	0.64%
2019/06/19	0	0.00	5.7	8.19	8.17	-5.7	1,594	-0.36%
2019/06/18	5	8.13	7	8.16	8.11	-2	1,583	-0.13%
2019/06/12	0	0.00	10	8.00	7.99	-10	1,592	-0.63%
2019/06/11	5	7.98	0	0.00	8.00	5	1,605	0.31%
2019/05/13	12	8.41	0	0.00	8.40	12	1,749	0.69%
2019/05/09	0	0.00	0	8.52	8.52	0	1,761	0.00%
2019/05/03	0	0.00	1	8.91	8.90	-1	1,735	-0.06%
2019/05/02	2	8.82	0	0.00	8.87	2	1,722	0.12%
2019/04/17	10	8.80	0	0.00	8.90	10	1,683	0.59%
2019/04/16	0	0.00	1	8.82	8.82	-1	1,650	-0.06%
2019/03/25	10	8.71	0	0.00	8.66	10	1,799	0.56%
2019/03/13	2	8.90	0	0.00	8.92	2	2,017	0.10%
2019/03/04	1	9.25	13	9.23	9.24	-12	2,398	-0.50%
2019/02/27	3	9.23	20	9.22	9.23	-17	2,427	-0.70%
2019/02/26	0	0.00	11	9.19	9.19	-11	2,388	-0.46%
2019/02/25	0	0.00	10	9.10	9.12	-10	2,357	-0.42%
2019/02/22	0	0.00	2	8.95	8.95	-2	2,319	-0.09%
2019/02/21	4	8.89	0	0.00	8.95	4	2,249	0.18%
2019/02/18	0	0.00	1	8.86	8.86	-1	2,271	-0.04%
2019/01/30	0	0.00	1.6	8.90	8.94	-1.6	2,387	-0.07%
2019/01/15	0	0.00	2	8.73	8.75	-2	2,710	-0.07%
2019/01/11	0	0.00	10	8.90	8.87	-10	2,913	-0.34%
2019/01/04	6	8.56	0	0.00	8.60	6	3,150	0.19%
2019/01/02	5	8.81	13	8.85	8.81	-8	3,214	-0.25%
2018/12/27	2	8.76	0	0.00	8.75	2	3,225	0.06%
2018/12/26	5	8.69	0	0.00	8.66	5	3,187	0.16%
2018/12/25	18	8.75	0	0.00	8.72	18	3,179	0.57%
2018/12/24	0	0.00	1	8.98	8.98	-1	3,153	-0.03%
2018/12/22	7	9.00	0	0.00	8.99	7	3,154	0.22%
2018/12/21	18	9.05	0	0.00	9.11	18	3,167	0.57%
2018/12/19	0	0.00	1	9.25	9.30	-1	3,175	-0.03%
2018/12/18	5	9.22	1	9.22	9.21	4	3,158	0.13%
2018/12/17	8	9.26	26	9.24	9.41	-18	3,083	-0.58%
2018/12/13	1	9.02	5	9.11	9.00	-4	2,963	-0.13%
2018/12/10	14	8.68	0	0.00	8.68	14	2,871	0.49%
2018/12/07	0	0.00	10	8.94	8.89	-10	2,853	-0.35%
2018/12/06	5	8.82	0	0.00	8.82	5	2,845	0.18%
2018/12/04	5	9.07	1	9.14	9.06	4	2,838	0.14%
2018/12/03	2	8.86	0	0.00	9.00	2	2,786	0.07%
2018/11/30	10	9.02	0	0.00	9.04	10	2,686	0.37%
2018/11/28	2	9.14	21	9.14	9.19	-19	2,597	-0.73%
2018/11/27	0	0.00	13	8.90	9.00	-13	2,525	-0.51%
2018/11/23	6	8.43	0	0.00	8.44	6	2,409	0.25%
2018/11/22	3	8.53	0	0.00	8.48	3	2,410	0.12%
2018/11/19	0	0.00	10	8.43	8.45	-10	2,378	-0.42%
2018/11/15	3	8.27	0	0.00	8.27	3	2,407	0.12%
2018/11/14	1	8.24	0	0.00	8.30	1	2,425	0.04%
2018/11/12	0	0.00	0	8.26	8.30	0	2,451	0.00%
2018/11/09	12	8.36	0	0.00	8.31	12	2,493	0.48%
2018/11/06	10	8.30	0	0.00	8.38	10	2,614	0.38%
2018/11/05	10	8.46	0	0.00	8.46	10	2,625	0.38%
2018/11/01	10	8.53	20	8.48	8.55	-10	2,600	-0.38%
2018/10/31	20	8.48	27	8.64	8.54	-7	2,594	-0.27%
2018/10/30	5	8.05	0	0.00	8.30	5	2,581	0.19%
2018/10/29	5	8.08	0	0.00	8.09	5	2,535	0.20%
2018/10/26	15	8.31	0	0.00	8.35	15	2,524	0.59%
2018/10/25	2	8.43	0	0.00	8.38	2	2,524	0.08%
2018/10/22	0	0.00	11	8.92	8.90	-11	2,451	-0.45%
2018/10/19	10	8.24	27	8.86	8.72	-17	2,364	-0.72%
2018/10/18	0	0.00	2	8.34	8.37	-2	2,252	-0.09%
2018/10/15	2.2	7.54	10	7.55	7.56	-7.8	2,216	-0.35%
2018/10/12	15	7.43	0	0.00	7.43	15	2,212	0.68%
2018/10/11	1.4	7.74	0	0.00	7.58	1.4	2,146	0.07%
2018/10/09	11	8.41	2	8.39	8.38	9	2,086	0.43%
2018/10/05	3	8.37	0	0.00	8.45	3	2,080	0.14%
2018/10/01	15	8.72	0	0.00	8.71	15	2,120	0.71%
2018/09/28	0	0.00	2	8.85	8.73	-2	2,149	-0.09%
2018/09/13	5	8.57	0	0.00	8.59	5	2,445	0.20%
2018/09/10	0	0.00	2	8.50	8.45	-2	2,504	-0.08%
2018/09/07	0	0.00	1	8.56	8.60	-1	2,537	-0.04%
2018/09/05	10	8.65	0	0.00	8.64	10	2,678	0.37%
2018/09/03	0	0.00	1	8.78	8.76	-1	2,846	-0.04%
2018/08/30	5	8.85	0	0.00	8.85	5	3,013	0.17%
2018/08/23	5	8.97	0	0.00	8.96	5	3,417	0.15%
2018/08/20	0	0.00	15	8.56	8.57	-15	3,630	-0.41%
2018/08/16	13	8.40	0	0.00	8.41	13	3,620	0.36%
2018/08/14	0	0.00	14	8.62	8.63	-14	3,676	-0.38%
2018/08/13	0	0.00	0.1	8.62	8.62	-0.1	3,732	0.00%
2018/07/24	5	9.38	2	9.32	9.38	3	4,492	0.07%
2018/07/19	1	9.06	0	0.00	9.09	1	4,508	0.02%
2018/07/18	1	9.06	0	0.00	9.05	1	4,522	0.02%
2018/07/17	3	9.03	0	0.00	9.01	3	4,532	0.07%
2018/07/04	0	0.00	0.2	8.87	8.90	-0.2	4,605	0.00%
2018/07/03	5	8.90	0	0.00	8.90	5	4,620	0.11%
2018/06/29	2	8.84	0	0.00	9.00	2	4,592	0.04%
2018/06/27	10	9.04	0	0.00	8.98	10	4,560	0.22%
2018/06/26	2	9.15	0	0.00	9.22	2	4,471	0.04%
2018/06/25	2	9.48	0	0.00	9.33	2	4,410	0.05%
2018/06/21	2	9.62	2	9.59	9.55	0	4,389	0.00%
2018/06/20	2	9.74	0	0.00	9.69	2	4,411	0.05%
2018/06/15	1	9.86	0	0.00	9.76	1	4,407	0.02%
2018/06/13	10	9.94	0	0.00	9.79	10	4,379	0.23%
2018/06/12	6	9.81	0	0.00	9.88	6	4,309	0.14%
2018/06/11	2	9.56	9	9.57	9.61	-7	4,184	-0.17%
2018/06/06	60	9.44	0	0.00	9.45	60	4,193	1.43%
2018/06/05	0	0.00	2	9.41	9.42	-2	4,160	-0.05%
2018/05/28	0	0.00	2	9.68	9.75	-2	4,399	-0.05%
2018/05/24	0	0.00	5	9.37	9.37	-5	4,540	-0.11%
2018/05/23	0	0.00	20	9.41	9.41	-20	4,577	-0.44%
2018/05/22	5	9.40	0	0.00	9.42	5	4,581	0.11%
2018/05/21	0.7	9.16	0	0.00	9.19	0.7	4,567	0.01%
2018/05/18	0	0.00	5	9.21	9.17	-5	4,578	-0.11%
2018/05/17	0.1	9.29	5	9.37	9.29	-4.9	4,805	-0.10%
2018/05/16	0	0.00	7.4	9.54	9.50	-7.4	4,906	-0.15%
2018/05/15	11	9.61	20	9.64	9.62	-9	4,955	-0.18%
2018/05/14	49	9.63	20	9.64	9.61	29	5,161	0.56%
2018/05/11	0	0.00	4	10.30	10.30	-4	4,930	-0.08%
2018/05/10	0	0.00	50	10.40	10.35	-50	4,924	-1.02%
2018/05/04	10	10.35	0	0.00	10.35	10	4,866	0.21%
2018/05/02	0	0.00	0	10.25	10.30	0	4,933	0.00%
2018/04/30	45	10.33	5	10.35	10.30	40	5,019	0.80%
2018/04/12	2	10.35	0	0.00	10.35	2	5,621	0.04%
2018/04/09	10	10.45	0	0.00	10.35	10	6,390	0.16%
2018/04/03	24	10.40	0	0.00	10.40	24	7,280	0.33%
2018/03/30	0	0.00	0.5	10.40	10.45	-0.5	7,564	-0.01%
2018/03/29	0	0.00	2	10.40	10.40	-2	7,572	-0.03%
2018/03/28	0	0.00	1	10.45	10.40	-1	7,594	-0.01%
2018/03/27	0	0.00	2	10.55	10.45	-2	7,597	-0.03%
2018/03/26	2	10.40	0	0.00	10.35	2	7,685	0.03%
2018/03/22	0	0.00	4	10.80	10.70	-4	7,646	-0.05%
2018/03/19	0	0.00	0	10.90	10.95	0	7,698	0.00%
2018/03/15	4	10.90	0	0.00	10.85	4	7,682	0.05%
2018/03/06	0	0.00	2	10.95	10.70	-2	8,362	-0.02%
2018/03/05	17	11.06	0	0.00	10.90	17	8,755	0.19%
2018/03/02	5	11.10	0	0.00	11.05	5	8,747	0.06%
2018/03/01	0	0.00	10	11.35	11.30	-10	8,897	-0.11%
2018/02/23	0.1	10.15	0	0.00	10.15	0.1	8,441	0.00%
2018/02/21	0	0.00	0.2	10.15	10.15	-0.2	8,486	0.00%
2018/02/12	10	9.81	70	9.90	9.82	-60	8,456	-0.71%
2018/02/09	76	9.56	0	0.00	9.80	76	8,411	0.90%
2018/02/08	5	10.27	1	10.25	10.20	4	8,147	0.05%
2018/02/06	8	10.77	7	10.54	10.60	1	7,923	0.01%
2018/02/05	2	11.35	0	0.00	11.40	2	7,757	0.03%
2018/02/01	0	0.00	46	11.70	11.65	-46	7,973	-0.58%
2018/01/30	2	11.55	0	0.00	11.60	2	7,993	0.03%
2018/01/29	0	0.00	1	11.75	11.70	-1	8,041	-0.01%
2018/01/26	7	11.75	0	0.00	11.70	7	8,103	0.09%
2018/01/24	5	11.90	0	0.00	11.90	5	8,221	0.06%
2018/01/23	0	0.00	2	11.60	11.60	-2	8,132	-0.02%
2018/01/22	42	11.85	0	0.00	11.75	42	8,333	0.50%
2018/01/18	0.1	11.85	0	0.00	11.90	0.1	8,265	0.00%
2018/01/15	1	12.10	0	0.00	12.00	1	8,478	0.01%
2018/01/12	10	12.00	0	0.00	12.00	10	8,499	0.12%
2018/01/11	0	0.00	1	12.00	11.90	-1	8,509	-0.01%
2018/01/09	1	12.20	0	0.00	12.20	1	8,468	0.01%
2018/01/04	7	12.10	0.8	12.10	12.15	6.2	8,213	0.08%
2018/01/03	13	12.40	0	0.00	12.15	13	8,162	0.16%
2018/01/02	14.5	12.29	5	12.30	12.40	9.5	8,047	0.12%