陽明 (2609)-元大-左營券商分點個股進出

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
45.85
漲跌
▲0.25
漲幅
+0.55%
成交量
13,906張
產業
上市航運類股
3439人加入追蹤

立即追蹤
本地時間:13:29

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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	103.3	45.93	104.4	46.20	45.60	-1.1	31,047	0.00%	大買/大賣/
2024/04/19	71.5	45.08	122.5	45.24	45.15	-51	31,099	-0.16%	大賣/
2024/04/18	8.4	43.74	33	43.80	43.80	-24.6	31,794	-0.08%
2024/04/17	5	43.92	12	43.83	43.95	-7	32,544	-0.02%
2024/04/16	22.2	43.89	7.1	43.89	43.80	15.2	35,643	0.04%
2024/04/15	9	45.23	11.1	45.38	45.20	-2.1	38,172	-0.01%
2024/04/12	197.5	45.22	1	45.20	45.20	196.5	39,648	0.50%	大買/鉅額交易
2024/04/11	3	45.02	17	45.02	45.00	-14	42,860	-0.03%
2024/04/10	9.2	44.66	8.2	44.72	44.40	1	47,471	0.00%
2024/04/09	20.2	45.12	12.3	45.31	44.95	7.9	49,252	0.02%
2024/04/08	3.4	43.82	18	44.91	45.10	-14.6	51,653	-0.03%
2024/04/03	16.2	43.96	3	43.85	43.80	13.2	51,965	0.03%
2024/04/02	3.2	44.22	3	44.30	44.45	0.2	52,810	0.00%
2024/04/01	10.3	44.40	3	44.37	44.30	7.3	54,419	0.01%
2024/03/29	3	44.27	8.2	44.40	44.40	-5.2	57,040	-0.01%
2024/03/28	7.5	44.11	9	44.23	44.10	-1.5	61,145	0.00%
2024/03/27	4.7	44.26	16	44.17	44.15	-11.3	66,969	-0.02%
2024/03/26	45	44.68	21.5	44.16	44.15	23.5	72,282	0.03%
2024/03/25	24	45.58	0.2	45.75	45.60	23.8	74,413	0.03%
2024/03/22	141.1	45.20	16	45.22	45.15	125.1	78,776	0.16%	大買/鉅額交易
2024/03/21	18.4	45.89	43	46.07	45.45	-24.6	82,392	-0.03%
2024/03/20	25.1	45.17	1	44.90	44.95	24.1	82,759	0.03%
2024/03/19	14.1	45.54	11	45.55	45.30	3.1	82,606	0.00%
2024/03/18	32.9	45.14	52.5	45.11	45.15	-19.6	82,626	-0.02%
2024/03/15	85.2	46.20	31.1	45.75	46.50	54.1	82,622	0.07%
2024/03/14	160.5	48.16	11	48.11	47.75	149.5	81,884	0.18%	大買/鉅額交易
2024/03/13	18.1	49.14	18	48.85	48.70	0.1	81,628	0.00%
2024/03/12	12	48.80	53	48.90	48.95	-41	81,399	-0.05%
2024/03/11	54.1	48.59	36.1	48.49	48.60	18	81,293	0.02%
2024/03/08	28.2	47.82	33.2	48.23	47.55	-5	81,533	-0.01%
2024/03/07	23.4	48.15	17.7	48.24	48.00	5.7	81,653	0.01%
2024/03/06	21.6	48.15	5	48.32	48.00	16.6	81,835	0.02%
2024/03/05	14.1	49.08	29.2	49.16	48.60	-15.1	81,797	-0.02%
2024/03/04	90.5	48.28	63	48.32	48.90	27.5	81,501	0.03%
2024/03/01	15.8	49.09	8	49.08	49.15	7.8	81,079	0.01%
2024/02/29	12	49.50	34.2	49.62	49.85	-22.2	80,766	-0.03%
2024/02/27	15.3	48.94	37.5	49.01	48.55	-22.2	80,194	-0.03%
2024/02/26	37.2	48.93	13.1	48.83	48.70	24.1	79,816	0.03%
2024/02/23	32.6	49.48	22	49.31	49.10	10.6	79,548	0.01%
2024/02/22	40.2	49.77	102.1	49.60	49.95	-61.9	79,046	-0.08%	大賣/
2024/02/21	80.1	48.93	24.1	49.05	48.35	56.1	77,991	0.07%
2024/02/20	14	48.10	16.1	47.82	48.15	-2.1	76,991	0.00%
2024/02/19	11.6	46.73	62	46.85	46.90	-50.4	76,623	-0.07%
2024/02/16	115.4	47.29	116.1	47.48	46.90	-0.7	76,622	0.00%	大買/大賣/
2024/02/15	85.3	46.24	2.7	46.29	46.65	82.6	76,927	0.11%
2024/02/05	23	47.45	70.7	47.72	47.30	-47.7	76,416	-0.06%
2024/02/02	37.1	47.95	7	47.82	47.75	30.1	76,221	0.04%
2024/02/01	17	48.92	12.7	48.77	49.15	4.3	75,807	0.01%
2024/01/31	23.5	48.27	6	48.06	47.85	17.5	75,447	0.02%
2024/01/30	84	48.55	14	48.68	48.50	70	75,144	0.09%
2024/01/29	60.4	48.94	70.8	48.83	48.80	-10.4	75,025	-0.01%
2024/01/26	18.3	49.02	35	49.01	48.90	-16.7	74,848	-0.02%
2024/01/25	18.2	49.33	16	49.41	49.25	2.2	74,575	0.00%
2024/01/24	14.3	50.12	27	50.14	49.80	-12.7	74,259	-0.02%
2024/01/23	24.6	49.89	29.2	49.64	49.45	-4.6	73,968	-0.01%
2024/01/22	33.2	49.23	14.1	49.31	49.80	19.1	73,435	0.03%
2024/01/19	22	50.72	12.1	50.72	50.90	10	72,698	0.01%
2024/01/18	93.1	51.01	37.4	50.99	51.30	55.7	72,119	0.08%
2024/01/17	69.6	50.54	50.3	50.10	49.75	19.3	71,254	0.03%
2024/01/16	50.9	51.75	33	51.42	51.10	17.9	70,167	0.03%
2024/01/15	35.6	52.56	28.8	52.48	52.20	6.8	69,052	0.01%
2024/01/12	144.1	51.32	190.8	51.32	51.80	-46.7	68,101	-0.07%	大買/大賣/
2024/01/11	81.1	49.41	65.2	49.31	49.30	15.9	66,573	0.02%
2024/01/10	211.9	49.37	132.9	48.93	48.80	79	65,947	0.12%	大買/大賣/
2024/01/09	222.9	52.06	91	51.58	51.70	131.9	62,747	0.21%	大買/鉅額交易
2024/01/08	110.7	57.12	88.1	57.13	56.50	22.7	59,929	0.04%	大買/
2024/01/05	202.3	57.94	249.1	57.74	58.00	-46.7	58,241	-0.08%	大買/大賣/
2024/01/04	181.6	56.98	273.6	57.04	57.30	-91.9	54,924	-0.17%	大買/大賣/
2024/01/03	118	54.36	231.1	54.45	54.00	-113.1	50,539	-0.22%	大買/大賣/鉅額交易
2024/01/02	197.5	54.08	130.4	53.75	53.00	67.1	48,572	0.14%	大買/大賣/
2023/12/29	51.2	51.63	21	51.53	51.30	30.2	46,003	0.07%
2023/12/28	43.9	52.40	51	52.07	51.90	-7.1	45,551	-0.02%
2023/12/27	58	53.26	142.1	53.35	52.60	-84.1	44,588	-0.19%	大賣/
2023/12/26	231.7	52.75	189	52.58	52.00	42.7	43,061	0.10%	大買/大賣/
2023/12/25	228.8	53.19	103.9	52.70	51.80	124.9	40,417	0.31%	大買/大賣/鉅額交易
2023/12/22	213.1	56.91	314.2	57.12	57.50	-101	36,363	-0.28%	大買/大賣/鉅額交易
2023/12/21	210.4	53.05	385.7	53.29	55.40	-175.3	30,431	-0.58%	大買/大賣/鉅額交易
2023/12/20	57.9	49.43	130.7	49.73	50.40	-72.8	25,050	-0.29%	大賣/
2023/12/19	187.1	49.22	247.2	49.42	49.30	-60.1	22,532	-0.27%	大買/大賣/
2023/12/18	77.8	46.79	138.8	47.57	47.85	-61	18,279	-0.33%	大賣/
2023/12/15	13.1	44.11	97.9	43.82	44.25	-84.9	14,910	-0.57%
2023/12/14	46.8	42.90	26	43.28	42.75	20.8	14,410	0.14%
2023/12/13	14.2	43.40	12	43.47	43.20	2.2	14,666	0.02%
2023/12/12	20	44.59	91	44.64	44.00	-71	16,436	-0.43%
2023/12/11	3	44.20	13	44.42	44.00	-10	16,360	-0.06%
2023/12/08	1	43.75	39.2	43.70	44.00	-38.2	16,264	-0.23%
2023/12/07	14	44.07	14	43.81	43.70	0	16,227	0.00%
2023/12/06	10	44.34	9	44.82	44.65	1	16,207	0.01%
2023/12/05	72	44.97	48	44.88	44.85	24	16,069	0.15%
2023/12/04	37.3	44.53	73.5	45.06	45.15	-36.2	15,536	-0.23%
2023/12/01	14	43.01	47.9	42.97	43.30	-33.9	14,717	-0.23%
2023/11/30	14	42.20	7.1	42.23	42.00	6.9	14,382	0.05%
2023/11/29	1.3	42.31	0	0.00	42.55	1.3	14,303	0.01%
2023/11/28	27	42.63	71	42.50	42.65	-44	14,280	-0.31%
2023/11/27	14	41.89	4.3	42.00	42.00	9.7	14,187	0.07%
2023/11/24	2.2	41.55	4	41.63	41.75	-1.8	14,230	-0.01%
2023/11/22	2.1	41.63	12	41.92	41.55	-10	14,285	-0.07%
2023/11/21	25.2	41.91	9.2	41.92	41.90	16	14,315	0.11%
2023/11/20	18.4	41.78	3	41.97	42.00	15.4	14,564	0.11%
2023/11/17	23.1	41.81	3.3	41.91	41.80	19.8	14,695	0.13%
2023/11/16	57	42.22	5	41.96	42.15	52	14,689	0.35%
2023/11/15	7.1	41.57	5	41.86	42.10	2.1	14,752	0.01%
2023/11/14	22.7	42.10	11.1	42.35	41.50	11.6	15,292	0.08%
2023/11/13	7.2	41.71	8	41.48	41.45	-0.8	15,000	-0.01%
2023/11/10	8.2	41.32	3.1	41.52	41.30	5.1	15,307	0.03%
2023/11/09	16	41.90	6	41.84	41.85	10	15,399	0.06%
2023/11/08	11.4	42.05	5	42.04	41.90	6.4	15,698	0.04%
2023/11/07	2	42.20	1	42.20	42.25	1	15,767	0.01%
2023/11/06	11.1	42.32	3	42.47	42.30	8.1	15,975	0.05%
2023/11/03	0	0.00	12.2	43.11	43.25	-12.2	15,983	-0.08%
2023/11/02	1.1	42.59	1	42.65	42.65	0.1	16,076	0.00%
2023/11/01	2	41.98	0	0.00	42.10	2	16,408	0.01%
2023/10/31	1.1	43.31	1	42.75	42.10	0.1	16,745	0.00%
2023/10/30	54	42.94	52.1	43.19	43.25	1.9	16,865	0.01%
2023/10/27	0	0.00	4.6	42.73	43.00	-4.6	16,907	-0.03%
2023/10/26	4	42.01	4	42.40	42.45	0	17,389	0.00%
2023/10/25	0	0.00	2	42.28	42.30	-2	17,925	-0.01%
2023/10/24	3	41.90	16.7	42.14	42.20	-13.7	18,272	-0.07%
2023/10/23	18.1	42.02	0	0.00	41.95	18.1	18,667	0.10%
2023/10/20	1	42.01	9	42.27	42.35	-8	18,868	-0.04%
2023/10/19	2	42.48	2	43.05	42.70	0	19,136	0.00%
2023/10/18	11.1	41.98	8	42.12	42.30	3.1	19,637	0.02%
2023/10/17	6	42.47	20.3	42.33	42.25	-14.3	20,006	-0.07%
2023/10/16	18.3	41.94	2	42.25	42.40	16.3	20,676	0.08%
2023/10/13	3.6	42.54	0	0.00	42.55	3.6	21,410	0.02%
2023/10/12	2.1	42.62	2.2	42.90	43.10	-0.1	21,726	0.00%
2023/10/11	11.4	42.95	7	43.50	42.55	4.4	22,300	0.02%
2023/10/06	1.1	45.13	0.8	45.19	45.00	0.3	23,265	0.00%
2023/10/05	5.3	45.20	101.5	45.28	44.90	-96.2	24,382	-0.39%	大賣/
2023/10/04	0	0.00	1	44.55	44.55	-1	24,984	0.00%
2023/10/03	106.1	44.49	0	0.00	44.10	106.1	25,836	0.41%	大買/鉅額交易
2023/10/02	5.2	44.82	7	44.61	44.45	-1.8	26,366	-0.01%
2023/09/28	1.5	45.54	3	45.67	45.45	-1.5	27,236	-0.01%
2023/09/27	3	46.50	4	46.15	45.90	-1	30,489	0.00%
2023/09/26	2.6	45.79	14.4	46.00	45.95	-11.8	33,006	-0.04%
2023/09/25	1	45.45	2.2	45.72	45.95	-1.2	37,459	0.00%
2023/09/22	0	0.00	13	45.83	45.80	-13	39,241	-0.03%
2023/09/21	2.2	45.83	30.2	45.77	45.60	-28	39,654	-0.07%
2023/09/20	39.2	46.65	23.7	46.61	46.30	15.5	39,877	0.04%
2023/09/19	5.3	45.76	15.5	45.69	45.85	-10.2	39,695	-0.03%
2023/09/18	39.6	45.66	19	45.86	45.50	20.6	39,773	0.05%
2023/09/15	141.5	46.57	222.5	46.40	46.45	-81	39,977	-0.20%	大買/大賣/
2023/09/14	103.4	44.49	21.3	44.38	44.60	82.1	38,125	0.22%	大買/
2023/09/13	0.1	43.00	3.4	43.10	43.30	-3.3	38,034	-0.01%
2023/09/12	4	43.00	6	43.02	43.10	-2	38,359	-0.01%
2023/09/11	34.2	42.75	2.1	42.79	42.50	32	38,623	0.08%
2023/09/08	2	42.75	3	42.75	42.65	-1	38,922	0.00%
2023/09/07	0.2	42.68	0	0.00	42.50	0.2	39,057	0.00%
2023/09/06	4.2	42.73	4.1	42.73	42.60	0.1	39,193	0.00%
2023/09/05	0	42.90	5.1	43.11	43.30	-5.1	39,357	-0.01%
2023/09/04	0.2	42.90	12.3	42.74	42.90	-12.2	39,782	-0.03%
2023/09/01	5.2	42.28	14.1	42.36	42.10	-8.9	39,716	-0.02%
2023/08/31	5	42.58	12.1	42.59	42.25	-7.1	39,828	-0.02%
2023/08/30	10	42.35	0	0.00	42.25	10	39,936	0.03%
2023/08/29	1	42.25	3	42.47	42.50	-2	40,016	0.00%
2023/08/28	7.3	41.80	14.1	41.87	42.00	-6.8	40,157	-0.02%
2023/08/25	3	41.93	19	42.19	42.05	-16	40,320	-0.04%
2023/08/24	29.7	42.22	7.1	42.01	41.95	22.6	40,373	0.06%
2023/08/23	24.3	43.46	3.1	43.41	42.95	21.2	40,250	0.05%
2023/08/22	0.1	43.05	1	43.30	43.30	-0.9	40,211	0.00%
2023/08/21	3.7	43.19	3.1	43.20	43.10	0.6	40,225	0.00%
2023/08/18	48.1	44.36	58.2	44.77	43.90	-10.1	40,110	-0.03%
2023/08/17	18.3	41.86	18.1	42.24	42.55	0.2	39,468	0.00%
2023/08/16	34.3	42.43	29.1	42.21	42.05	5.2	39,345	0.01%
2023/08/15	19.5	43.60	10	43.77	43.60	9.5	39,023	0.02%
2023/08/14	28.2	44.07	33	44.06	44.05	-4.8	38,934	-0.01%
2023/08/11	2	45.00	1.1	45.18	45.30	0.9	38,727	0.00%
2023/08/10	12.3	45.67	13	45.59	45.50	-0.7	38,714	0.00%
2023/08/09	12.9	46.22	3	46.37	46.00	9.9	38,759	0.03%
2023/08/08	4.2	46.39	6.2	46.53	46.40	-2.1	38,698	-0.01%
2023/08/07	49.3	45.73	25.3	46.30	46.40	24	38,780	0.06%
2023/08/04	77.3	46.82	18	47.14	47.15	59.4	38,682	0.15%
2023/08/02	69.1	46.73	2.3	46.43	46.45	66.8	38,518	0.17%
2023/08/01	5.2	46.78	4.1	46.96	46.80	1.1	38,578	0.00%
2023/07/31	24.6	47.08	14.6	47.13	46.50	10	38,652	0.03%
2023/07/28	21	47.72	23.9	47.78	47.75	-2.9	38,349	-0.01%
2023/07/27	21.6	47.02	15.4	47.03	46.90	6.2	38,170	0.02%
2023/07/26	17	46.82	21.6	46.72	46.90	-4.6	38,213	-0.01%
2023/07/25	14.4	45.68	17	45.81	45.60	-2.6	38,023	-0.01%
2023/07/24	15.5	45.98	4	45.95	45.75	11.5	38,172	0.03%
2023/07/21	51.4	47.73	13	47.39	47.35	38.4	38,225	0.10%
2023/07/20	17.3	47.76	25	47.85	48.40	-7.7	37,923	-0.02%
2023/07/19	26.1	46.96	17.8	47.09	46.80	8.3	37,424	0.02%
2023/07/18	75.2	46.43	104.7	46.60	46.30	-29.5	37,107	-0.08%	大賣/
2023/07/17	18	45.16	18	45.12	45.05	0	36,551	0.00%
2023/07/14	47.2	44.95	36	45.16	44.60	11.2	36,353	0.03%
2023/07/13	133.2	44.67	45.1	44.59	44.00	88.1	36,109	0.24%	大買/
2023/07/12	70	47.02	53.8	46.73	46.25	16.2	35,144	0.05%
2023/07/11	46.8	48.91	34.1	48.89	48.40	12.7	34,359	0.04%
2023/07/10	59.3	49.51	65	49.26	48.85	-5.7	33,858	-0.02%
2023/07/07	57.3	50.83	64.2	50.77	50.60	-6.9	33,170	-0.02%
2023/07/06	61.1	51.07	48	51.15	51.00	13.1	32,733	0.04%
2023/07/05	316	52.07	240.2	52.40	51.70	75.8	32,089	0.24%	大買/大賣/
2023/07/04	65	54.07	59.3	54.08	54.20	5.7	29,285	0.02%
2023/07/03	212.6	67.89	243.5	68.34	69.30	-30.9	26,890	-0.11%	大買/大賣/
2023/06/30	93.4	62.34	101.4	62.59	63.00	-8	22,631	-0.04%	大賣/
2023/06/29	51.9	60.02	35	60.18	60.10	16.9	20,969	0.08%
2023/06/28	68.6	60.63	21	60.58	60.70	47.6	20,607	0.23%
2023/06/27	15.7	61.34	10	61.45	61.10	5.7	20,361	0.03%
2023/06/26	18.5	61.39	25	61.33	61.10	-6.5	20,295	-0.03%
2023/06/21	75.6	61.88	4	61.93	61.50	71.6	20,189	0.35%
2023/06/20	13.4	63.34	1	63.20	63.20	12.4	19,866	0.06%
2023/06/19	25.1	63.94	21	63.86	63.50	4.1	19,802	0.02%
2023/06/16	48.2	64.70	21.4	64.64	64.80	26.9	19,725	0.14%
2023/06/15	32.4	64.42	24	64.39	64.10	8.4	19,599	0.04%
2023/06/14	29.7	64.11	19.4	64.24	64.30	10.2	19,652	0.05%
2023/06/13	9.2	62.95	7.5	62.96	63.20	1.7	20,100	0.01%
2023/06/12	10.1	62.34	6	62.59	63.00	4.2	21,149	0.02%
2023/06/09	5.3	62.51	6	62.68	62.90	-0.7	22,330	0.00%
2023/06/08	10.6	62.72	163.7	62.65	62.60	-153.1	23,461	-0.65%	大賣/鉅額交易
2023/06/07	8.6	61.66	5.6	61.62	61.70	3	26,858	0.01%
2023/06/06	4.1	61.48	7.3	61.46	61.70	-3.2	27,226	-0.01%
2023/06/05	12.2	61.12	2.4	61.21	60.90	9.8	27,587	0.04%
2023/06/02	26.1	61.45	6.2	61.44	61.50	19.9	27,811	0.07%
2023/06/01	19.7	60.72	93.2	60.71	61.40	-73.5	28,459	-0.26%
2023/05/31	17.2	61.21	34	61.42	60.80	-16.8	29,434	-0.06%
2023/05/30	56	61.75	0	0.00	61.30	56	29,898	0.19%
2023/05/29	24.1	62.01	16	62.01	62.00	8.1	30,085	0.03%
2023/05/26	46	61.14	13.5	61.40	61.30	32.5	30,598	0.11%
2023/05/25	15.6	61.27	10	61.41	61.10	5.6	31,159	0.02%
2023/05/24	22	61.81	8	61.90	61.90	14	31,696	0.04%
2023/05/23	46.1	61.81	4	61.75	61.70	42.1	32,291	0.13%
2023/05/22	4.4	61.66	17.1	61.95	62.10	-12.7	32,291	-0.04%
2023/05/19	3.1	61.11	68	61.11	61.30	-64.9	32,218	-0.20%
2023/05/18	21.3	61.48	5.1	61.38	61.30	16.2	32,251	0.05%
2023/05/17	10	61.41	17.2	61.37	61.20	-7.2	32,327	-0.02%
2023/05/16	21.1	61.11	19.3	61.07	60.90	1.8	32,444	0.01%
2023/05/15	47	59.99	56	59.67	61.20	-9	32,668	-0.03%
2023/05/12	4.1	60.42	21	60.34	60.20	-16.9	32,769	-0.05%
2023/05/11	14.2	60.47	11	60.94	60.10	3.2	32,791	0.01%
2023/05/10	20.1	61.05	22.2	61.09	61.60	-2.1	32,647	-0.01%
2023/05/09	7.1	60.38	9	60.41	60.30	-1.9	32,509	-0.01%
2023/05/08	37.2	60.70	5	60.64	60.50	32.2	32,727	0.10%
2023/05/05	15	61.19	7	61.17	61.20	8	33,125	0.02%
2023/05/04	23.1	60.78	26	60.82	60.80	-2.9	33,362	-0.01%
2023/05/03	37.5	60.94	0	0.00	60.70	37.5	33,379	0.11%
2023/05/02	35.6	61.60	7.5	61.57	61.90	28.2	33,340	0.08%
2023/04/28	18	63.05	21.2	63.01	63.10	-3.1	33,450	-0.01%
2023/04/27	31.3	61.80	3	61.83	61.70	28.3	33,449	0.08%
2023/04/26	40.3	62.59	5.3	62.70	62.40	35	33,449	0.10%
2023/04/25	48.6	64.17	23.5	64.64	63.70	25.1	33,282	0.08%
2023/04/24	3.2	64.75	4.2	64.86	64.70	-1	33,348	0.00%
2023/04/21	33.4	65.35	59	65.38	64.90	-25.6	33,497	-0.08%
2023/04/20	21	66.75	13	66.83	66.40	8	33,407	0.02%
2023/04/19	6.6	66.15	10	66.00	66.00	-3.5	33,575	-0.01%
2023/04/18	17.7	67.20	15.1	67.14	66.40	2.6	33,590	0.01%
2023/04/17	17.5	67.75	29.5	67.71	67.70	-12	33,504	-0.04%
2023/04/14	20	66.59	37.9	66.77	66.80	-17.9	33,500	-0.05%
2023/04/13	7.6	66.19	6	66.45	66.30	1.6	33,627	0.00%
2023/04/12	7.3	66.28	25	66.24	66.40	-17.8	33,872	-0.05%
2023/04/11	4.1	65.71	5	66.02	65.60	-1	33,885	0.00%
2023/04/10	15.1	65.88	30	65.88	65.70	-15	34,120	-0.04%
2023/04/07	21.8	65.34	34.8	65.48	65.60	-13	34,136	-0.04%
2023/04/06	23.7	64.25	6	64.33	64.00	17.7	34,381	0.05%
2023/03/31	70	64.21	24	64.35	64.30	46	34,969	0.13%
2023/03/30	11	63.56	5	63.38	63.30	6	37,128	0.02%
2023/03/29	9.3	63.96	12	63.73	63.50	-2.7	38,375	-0.01%
2023/03/28	36.5	64.41	10	64.22	64.00	26.5	39,630	0.07%
2023/03/27	6.4	64.13	13	64.09	64.20	-6.6	41,065	-0.02%
2023/03/24	16	64.21	8	64.11	64.20	8	43,592	0.02%
2023/03/23	18.6	64.42	17	64.21	64.10	1.6	43,772	0.00%
2023/03/22	15.7	65.57	10	65.47	65.30	5.7	43,827	0.01%
2023/03/21	26.2	65.42	10	65.35	65.10	16.2	44,274	0.04%
2023/03/20	30.6	65.79	19	66.10	65.80	11.6	44,251	0.03%
2023/03/17	24.2	65.23	7	65.31	65.40	17.2	44,367	0.04%
2023/03/16	59.1	65.25	31.1	65.04	64.70	28	44,186	0.06%
2023/03/15	81.9	68.04	50.9	67.36	66.50	31	43,768	0.07%
2023/03/14	119.2	67.77	77	67.53	67.50	42.2	43,133	0.10%	大買/
2023/03/13	122.3	69.25	107.9	69.21	69.10	14.4	42,354	0.03%	大買/大賣/
2023/03/10	306.6	68.54	185.7	69.11	68.70	120.9	41,250	0.29%	大買/大賣/鉅額交易
2023/03/09	30.1	66.92	20	66.98	67.00	10.1	38,207	0.03%
2023/03/08	49	66.40	31.1	66.33	66.30	17.9	38,303	0.05%
2023/03/07	24	67.24	17	67.35	67.40	7	38,327	0.02%
2023/03/06	68	67.42	14.2	67.46	67.50	53.8	38,351	0.14%
2023/03/03	44.3	66.28	54.4	66.54	67.10	-10.2	38,223	-0.03%
2023/03/02	15	65.30	28.8	65.57	65.60	-13.8	37,646	-0.04%
2023/03/01	11.1	63.95	18	63.70	63.80	-6.9	37,249	-0.02%
2023/02/24	32	64.46	23.4	64.55	64.60	8.6	37,154	0.02%
2023/02/23	46.1	64.03	37.2	64.13	64.30	9	36,786	0.02%
2023/02/22	41.3	63.00	48.3	63.16	62.60	-7	36,541	-0.02%
2023/02/21	15	62.02	55.3	61.90	62.80	-40.3	36,156	-0.11%
2023/02/20	4.1	60.18	7.1	60.44	60.50	-3	36,047	-0.01%
2023/02/17	8.1	59.85	17	59.80	59.80	-8.9	36,564	-0.02%
2023/02/16	6.1	60.05	4.1	60.20	60.30	2.1	37,101	0.01%
2023/02/15	22.8	60.20	10	60.05	60.00	12.8	38,017	0.03%
2023/02/14	10.2	59.90	27	60.33	60.70	-16.8	38,376	-0.04%
2023/02/13	23.2	59.04	24	59.07	59.00	-0.8	38,820	0.00%
2023/02/10	26.7	60.81	103.1	60.80	60.60	-76.4	39,575	-0.19%	大賣/
2023/02/09	6.1	61.90	5	61.76	61.70	1.1	39,863	0.00%
2023/02/08	9.1	61.95	8	61.99	61.80	1.1	40,532	0.00%
2023/02/07	11	61.68	5	61.70	61.70	6	40,938	0.01%
2023/02/06	24.7	62.03	12	62.03	61.70	12.7	41,610	0.03%
2023/02/03	43	64.26	32.5	64.33	63.60	10.5	41,807	0.03%
2023/02/02	7	63.11	8	63.40	63.50	-1	41,682	0.00%
2023/02/01	21.1	62.74	12	62.35	62.40	9.1	41,946	0.02%
2023/01/31	4.1	62.10	21	62.20	62.50	-16.9	42,304	-0.04%
2023/01/30	26	61.40	14	61.59	61.30	12	42,519	0.03%
2023/01/17	9.2	61.90	4.3	61.98	62.00	4.9	42,507	0.01%
2023/01/16	20.2	61.19	12.1	60.99	61.10	8	42,923	0.02%
2023/01/13	8.4	62.15	6	62.03	61.90	2.4	42,948	0.01%
2023/01/12	18.2	62.73	5.1	62.06	62.00	13.1	43,652	0.03%
2023/01/11	9	63.68	10	63.48	63.20	-1	43,990	0.00%
2023/01/10	7	63.37	13.5	63.46	62.90	-6.5	44,451	-0.01%
2023/01/09	11.1	63.46	16.5	63.04	63.30	-5.5	45,826	-0.01%
2023/01/06	8	63.78	6.1	63.57	63.60	1.9	46,392	0.00%
2023/01/05	11	64.19	9	64.11	63.70	2	46,811	0.00%
2023/01/04	13.1	63.97	12	63.75	63.50	1.1	47,306	0.00%
2023/01/03	49.1	64.87	47	64.78	64.60	2.1	47,512	0.00%
2022/12/30	54.2	65.76	33	65.59	65.50	21.2	47,447	0.04%
2022/12/29	16	64.39	7.1	64.42	64.80	8.9	47,766	0.02%
2022/12/28	15	64.32	3.7	64.86	63.90	11.3	48,395	0.02%
2022/12/27	28.2	65.75	5	65.60	65.10	23.2	48,879	0.05%
2022/12/26	141	65.79	121	65.48	65.00	20	49,611	0.04%	大買/大賣/
2022/12/23	76.3	66.91	77	67.03	67.30	-0.8	49,849	0.00%
2022/12/22	71	67.66	90.5	67.78	68.00	-19.5	49,962	-0.04%
2022/12/21	42.4	65.67	44.1	65.89	65.70	-1.7	48,536	0.00%
2022/12/20	65.8	65.06	69.3	65.30	63.90	-3.5	48,045	-0.01%
2022/12/19	72.4	65.56	69	64.79	64.30	3.4	48,056	0.01%
2022/12/16	87.5	65.91	95.5	65.78	65.30	-8	47,130	-0.02%
2022/12/15	27	62.63	31	62.81	62.80	-4	45,315	-0.01%
2022/12/14	13.5	62.19	15	62.05	62.00	-1.5	46,068	0.00%
2022/12/13	94	62.56	98.3	63.05	63.20	-4.3	46,340	-0.01%
2022/12/12	16	62.47	69.5	62.00	61.80	-53.5	46,966	-0.11%
2022/12/09	39	61.73	73	62.03	62.80	-34	47,494	-0.07%
2022/12/08	28.1	60.72	36	60.99	61.00	-7.9	47,928	-0.02%
2022/12/07	74.6	61.21	54.1	60.97	60.90	20.6	48,316	0.04%
2022/12/06	30.4	62.49	10	61.92	61.70	20.4	48,303	0.04%
2022/12/05	29.8	64.31	5	63.80	63.80	24.8	48,689	0.05%
2022/12/02	46.5	65.22	45.1	64.97	64.80	1.4	49,137	0.00%
2022/12/01	37.2	66.05	19	66.19	65.40	18.1	49,641	0.04%
2022/11/30	8.2	65.35	15	65.85	66.10	-6.8	49,206	-0.01%
2022/11/29	11	64.79	15	64.49	65.10	-4	49,503	-0.01%
2022/11/28	15	63.74	18	63.86	63.50	-3	50,617	-0.01%
2022/11/25	24	65.51	16.5	65.32	64.90	7.5	50,539	0.01%
2022/11/24	12	62.88	45	63.42	64.60	-33	50,633	-0.07%
2022/11/23	4	62.43	22	62.45	62.50	-18	50,427	-0.04%
2022/11/22	8	61.98	2	62.30	61.70	6	50,768	0.01%
2022/11/21	34.3	62.12	9.1	62.38	61.40	25.2	50,760	0.05%
2022/11/18	19.1	63.50	10	63.88	63.00	9.1	50,662	0.02%
2022/11/17	9	64.64	17	64.95	64.80	-8	50,562	-0.02%
2022/11/16	55	64.97	46	64.84	64.60	9	50,600	0.02%
2022/11/15	27	65.55	11	65.63	65.30	16	50,611	0.03%
2022/11/14	9.3	66.00	16	66.00	66.20	-6.7	50,242	-0.01%
2022/11/11	41	65.33	21	65.78	65.20	20	49,814	0.04%
2022/11/10	11.1	64.42	19.1	64.20	64.30	-8	49,247	-0.02%
2022/11/09	12.1	63.73	15	64.21	64.50	-2.9	49,377	-0.01%
2022/11/08	45.3	63.86	54.1	63.77	63.40	-8.8	49,893	-0.02%
2022/11/07	19	62.52	47	62.47	62.30	-28	49,150	-0.06%
2022/11/04	21.1	60.28	30	60.65	61.20	-8.9	48,969	-0.02%
2022/11/03	14	59.07	20	58.95	60.20	-6	48,969	-0.01%
2022/11/02	18.1	60.78	19	60.47	59.80	-0.9	49,333	0.00%
2022/11/01	21.1	59.71	40	59.15	59.10	-18.9	49,288	-0.04%
2022/10/31	10	60.19	24	60.05	60.20	-14	49,669	-0.03%
2022/10/28	50	61.69	41	60.61	60.60	9	49,591	0.02%
2022/10/27	18	62.07	26.1	62.60	63.20	-8.1	49,294	-0.02%
2022/10/26	14.1	60.85	24.2	61.22	61.90	-10.1	49,355	-0.02%
2022/10/25	15	61.71	5	61.50	61.50	10	49,192	0.02%
2022/10/24	43	62.56	21	62.90	62.10	22	49,952	0.04%
2022/10/21	19.1	61.27	15	61.40	61.00	4.1	49,859	0.01%
2022/10/20	39	60.02	36	59.91	61.80	3	49,937	0.01%
2022/10/19	11	62.76	24	63.15	63.00	-13	49,334	-0.03%
2022/10/18	23	61.57	48	61.84	61.90	-25	49,242	-0.05%
2022/10/17	103.3	58.78	100.3	57.82	60.00	3.1	49,301	0.01%	大買/
2022/10/14	25	62.02	52	62.59	62.80	-27	48,372	-0.06%
2022/10/13	39.2	60.75	21	60.06	59.30	18.2	48,140	0.04%
2022/10/12	60.1	62.14	63	61.73	61.60	-2.9	48,515	-0.01%
2022/10/11	9.2	64.24	39	64.03	63.70	-29.8	48,132	-0.06%
2022/10/07	16	65.04	13	65.06	65.10	3	48,274	0.01%
2022/10/06	84	63.34	73.5	64.29	65.00	10.5	48,762	0.02%
2022/10/05	42	64.83	51.2	65.31	64.70	-9.2	48,742	-0.02%
2022/10/04	144	63.54	25	63.80	63.80	119	48,954	0.24%	大買/鉅額交易
2022/10/03	18	62.76	28	63.53	63.50	-10	48,972	-0.02%
2022/09/30	28.1	59.30	77.3	58.99	61.50	-49.2	49,276	-0.10%
2022/09/29	37	61.06	135	60.69	59.90	-98	49,257	-0.20%	大賣/
2022/09/28	23.1	61.43	21.2	61.32	60.30	1.9	49,185	0.00%
2022/09/27	27.4	63.15	60	63.25	63.80	-32.6	49,868	-0.07%
2022/09/26	40.4	63.70	69.5	62.53	61.60	-29.1	50,080	-0.06%
2022/09/23	21.2	67.80	21	68.10	67.40	0.2	50,087	0.00%
2022/09/22	38.2	67.40	44	66.74	66.50	-5.8	50,980	-0.01%
2022/09/21	36.4	68.61	37.5	69.06	68.90	-1.1	52,291	0.00%
2022/09/20	42	69.15	26	69.66	68.50	16	53,657	0.03%
2022/09/19	77.9	68.39	7	68.84	68.00	70.9	54,545	0.13%
2022/09/16	24	71.87	8	72.03	73.50	16	55,737	0.03%
2022/09/15	46.2	73.14	49.4	72.77	72.60	-3.2	57,078	-0.01%
2022/09/14	31.3	70.77	28.8	69.45	71.80	2.5	58,063	0.00%
2022/09/13	12.1	71.64	13.5	71.60	71.10	-1.4	58,936	0.00%
2022/09/12	39.4	70.20	43	70.00	71.00	-3.6	60,447	-0.01%
2022/09/08	70.3	68.00	84	67.99	67.80	-13.7	60,618	-0.02%
2022/09/07	27.8	69.02	25.2	69.47	69.60	2.6	60,925	0.00%
2022/09/06	38.5	71.17	10.1	70.77	70.60	28.4	60,618	0.05%
2022/09/05	18.1	70.59	40	70.40	70.80	-21.9	60,842	-0.04%
2022/09/02	125.2	73.36	103	72.77	71.10	22.2	60,915	0.04%	大買/大賣/
2022/09/01	34.7	77.45	22.3	77.41	76.80	12.4	59,901	0.02%
2022/08/31	30.3	77.62	40.1	78.29	78.90	-9.8	60,664	-0.02%
2022/08/30	16.1	78.86	6.1	78.96	78.90	10	61,022	0.02%
2022/08/29	39.4	78.70	20	78.99	79.60	19.4	60,912	0.03%
2022/08/26	5.1	83.63	4.2	83.98	83.40	0.9	60,860	0.00%
2022/08/25	7	83.09	6	83.32	83.40	1	60,824	0.00%
2022/08/24	8.6	82.48	16	82.06	82.10	-7.4	61,032	-0.01%
2022/08/23	17.3	83.30	14	83.09	83.00	3.3	61,445	0.01%
2022/08/22	49.7	83.80	2.1	83.90	83.60	47.6	61,908	0.08%
2022/08/19	13.3	86.45	19.4	86.70	86.40	-6.1	62,006	-0.01%
2022/08/18	15.1	86.51	22.2	86.52	86.50	-7.1	62,392	-0.01%
2022/08/17	36.3	86.81	15.8	86.95	86.40	20.6	62,883	0.03%
2022/08/16	64.3	86.17	15.1	86.15	86.00	49.2	63,549	0.08%
2022/08/15	101.3	87.93	79	88.32	87.50	22.3	65,024	0.03%	大買/
2022/08/12	18.1	91.25	14	91.39	91.10	4.1	64,330	0.01%
2022/08/11	55.4	91.84	26.3	92.52	91.00	29.1	64,799	0.04%
2022/08/10	54.6	92.12	21	92.30	91.10	33.6	64,739	0.05%
2022/08/09	59	92.49	35.3	92.61	93.30	23.7	64,922	0.04%
2022/08/08	127	90.55	44.3	90.42	91.10	82.8	65,189	0.13%	大買/
2022/08/05	18	89.56	62.5	89.80	90.50	-44.5	64,822	-0.07%
2022/08/04	16.3	86.18	109	85.84	87.50	-92.7	64,639	-0.14%	大賣/
2022/08/03	13.3	87.44	8	87.41	87.00	5.3	64,774	0.01%
2022/08/02	70	87.48	5.3	87.44	87.50	64.7	65,237	0.10%
2022/08/01	23	89.43	18.6	89.79	90.00	4.5	65,706	0.01%
2022/07/29	43.1	89.69	80.2	89.56	89.60	-37.1	66,156	-0.06%
2022/07/28	51.2	86.73	43	86.80	86.50	8.2	66,003	0.01%
2022/07/27	10.1	87.69	16	87.88	88.20	-5.9	66,676	-0.01%
2022/07/26	18	86.20	17	86.74	86.70	1	66,726	0.00%
2022/07/25	47.2	87.19	7	87.34	86.90	40.2	67,735	0.06%
2022/07/22	32	88.90	38.1	89.56	89.50	-6.1	67,498	-0.01%
2022/07/21	25	88.21	103.1	88.50	88.30	-78.1	67,386	-0.12%	大賣/
2022/07/20	52	87.66	18	87.39	86.60	34	67,091	0.05%
2022/07/19	108.5	87.97	59	87.60	87.80	49.5	67,290	0.07%	大買/
2022/07/18	26	86.37	17	85.94	85.60	9	67,138	0.01%
2022/07/15	31.1	86.22	14	86.11	86.00	17.1	67,442	0.03%
2022/07/14	44.1	85.91	76	86.54	87.50	-31.9	67,226	-0.05%
2022/07/13	30	84.82	89.2	85.29	83.90	-59.2	66,766	-0.09%
2022/07/12	65.4	83.25	46.5	83.18	82.10	18.9	66,490	0.03%
2022/07/11	39.3	87.60	35.5	87.79	88.20	3.8	65,798	0.01%
2022/07/08	183.4	86.07	164	86.11	86.50	19.4	65,521	0.03%	大買/大賣/
2022/07/07	52	81.60	80	82.32	83.20	-28	64,780	-0.04%
2022/07/06	60	81.54	33	81.18	80.30	27	64,637	0.04%
2022/07/05	71.2	80.50	69.6	80.69	82.10	1.6	64,396	0.00%
2022/07/04	148.1	78.06	61	77.54	78.20	87.1	63,460	0.14%	大買/
2022/07/01	80.2	80.15	199	80.07	77.80	-118.8	63,137	-0.19%	大賣/鉅額交易
2022/06/30	74.3	82.46	103	82.71	82.30	-28.7	62,173	-0.05%	大賣/
2022/06/29	112.7	87.66	62.5	86.59	85.50	50.2	61,324	0.08%	大買/
2022/06/28	57.1	88.58	99	89.05	91.70	-41.9	59,592	-0.07%
2022/06/27	45.5	85.73	31	86.00	86.10	14.5	57,684	0.03%
2022/06/24	215.4	99.46	247.5	99.54	98.30	-32.2	56,688	-0.06%	大買/大賣/
2022/06/23	107.2	98.34	203.5	98.08	96.20	-96.3	55,115	-0.17%	大買/大賣/
2022/06/22	75.7	104.34	150	102.80	101.00	-74.3	54,660	-0.14%	大賣/
2022/06/21	62.3	110.12	52.5	109.36	109.50	9.8	53,484	0.02%
2022/06/20	133.8	113.63	65.3	111.61	111.50	68.5	52,638	0.13%	大買/
2022/06/17	135.1	117.74	40	117.31	119.50	95.1	51,241	0.19%	大買/
2022/06/16	223.9	119.44	36	118.86	117.00	187.9	51,178	0.37%	大買/鉅額交易
2022/06/15	25.2	123.10	14	123.29	122.00	11.2	51,700	0.02%
2022/06/14	40.1	121.34	37	121.59	123.50	3.1	54,011	0.01%
2022/06/13	204.8	121.60	21	120.90	120.50	183.8	58,139	0.32%	大買/鉅額交易
2022/06/10	50.2	125.23	22.6	125.61	126.00	27.6	62,125	0.04%
2022/06/09	110.3	126.44	25	126.96	126.50	85.3	64,603	0.13%	大買/
2022/06/08	28.7	129.06	106.1	129.22	130.00	-77.5	64,840	-0.12%	大賣/
2022/06/07	14	126.79	15.1	127.33	127.00	-1.1	65,936	0.00%
2022/06/06	29	127.43	27	127.06	126.50	2	68,012	0.00%
2022/06/02	8	125.81	11.2	125.96	126.50	-3.2	70,608	0.00%
2022/06/01	23.2	125.88	33.2	125.88	126.00	-10	74,008	-0.01%
2022/05/31	42	125.13	25.3	124.70	124.50	16.7	78,382	0.02%
2022/05/30	43.2	127.49	40.3	127.29	127.00	2.9	79,315	0.00%
2022/05/27	20.1	127.60	44.8	127.51	128.00	-24.7	79,731	-0.03%
2022/05/26	25.3	126.84	29.1	126.55	125.50	-3.8	80,643	0.00%
2022/05/25	42.8	126.80	56.2	126.80	127.00	-13.4	81,062	-0.02%
2022/05/24	41	127.15	60.3	126.32	125.00	-19.3	81,523	-0.02%
2022/05/23	81.1	124.47	172.9	124.92	127.00	-91.8	81,311	-0.11%	大賣/
2022/05/20	76.1	117.58	36.1	117.49	117.50	40	80,820	0.05%
2022/05/19	44.2	113.40	23	114.22	115.00	21.2	81,893	0.03%
2022/05/18	34.4	117.73	20	117.58	117.50	14.4	82,686	0.02%
2022/05/17	71.6	117.82	36.7	117.01	116.50	34.9	82,835	0.04%
2022/05/16	86	119.86	23	119.48	119.00	63	82,318	0.08%
2022/05/13	18.2	123.48	20	123.50	123.50	-1.8	81,633	0.00%
2022/05/12	32.4	122.97	27	122.54	121.00	5.4	82,357	0.01%
2022/05/11	62.6	125.11	18.1	124.95	124.00	44.5	82,420	0.05%
2022/05/10	37.4	125.43	37	126.22	127.50	0.4	82,463	0.00%
2022/05/09	76.2	127.82	12.2	126.76	126.00	64	82,564	0.08%
2022/05/06	33.2	128.73	34.3	129.37	130.50	-1.1	83,956	0.00%
2022/05/05	34.4	130.42	80.5	130.83	130.00	-46.1	84,000	-0.05%
2022/05/04	57.5	129.73	104.6	130.13	130.00	-47.1	83,662	-0.06%	大賣/
2022/05/03	22	125.73	18	126.22	126.50	4	83,182	0.00%
2022/04/29	30	124.50	65	125.09	126.00	-35	83,396	-0.04%
2022/04/28	28	121.66	24	121.56	120.50	4	83,043	0.00%
2022/04/27	33.5	119.60	15	119.43	121.00	18.5	83,084	0.02%
2022/04/26	23.8	121.88	14	121.96	121.00	9.8	83,162	0.01%
2022/04/25	65.4	122.25	26	121.87	121.50	39.4	83,168	0.05%
2022/04/22	41.1	125.14	32.2	126.30	126.50	8.9	82,614	0.01%
2022/04/21	29	125.71	34.1	125.41	125.00	-5.1	82,619	-0.01%
2022/04/20	75	124.45	85.1	124.26	123.50	-10	82,611	-0.01%
2022/04/19	4	123.50	19.2	123.44	123.00	-15.2	82,899	-0.02%
2022/04/18	28.3	122.07	14	121.86	121.00	14.3	83,044	0.02%
2022/04/15	67.1	123.49	18	123.83	124.00	49.1	83,260	0.06%
2022/04/14	23.4	124.22	52.8	124.55	122.00	-29.4	83,333	-0.04%
2022/04/13	38.5	123.85	26	123.67	124.50	12.5	83,224	0.01%
2022/04/12	32.1	120.44	8.4	120.58	120.00	23.7	83,001	0.03%
2022/04/11	19.5	123.35	10	122.40	121.50	9.5	82,677	0.01%
2022/04/08	14.1	122.65	33.1	123.44	124.00	-19	83,699	-0.02%
2022/04/07	43.1	120.11	99	120.17	119.00	-55.9	84,236	-0.07%
2022/04/06	40.7	123.61	17	123.38	123.50	23.7	83,973	0.03%
2022/04/01	158.6	123.93	268	125.16	126.50	-109.4	84,317	-0.13%	大買/大賣/鉅額交易
2022/03/31	138.2	123.98	139.9	124.23	124.50	-1.7	83,818	0.00%	大買/大賣/
2022/03/30	56.1	124.27	15.2	124.21	124.00	40.9	83,671	0.05%
2022/03/29	131.3	124.75	36.8	124.10	123.50	94.5	83,578	0.11%	大買/
2022/03/28	77.7	121.26	19.5	121.12	122.50	58.2	83,389	0.07%
2022/03/25	128.2	123.82	21.9	123.15	122.00	106.3	83,417	0.13%	大買/鉅額交易
2022/03/24	59.6	128.84	27	128.35	128.00	32.6	82,453	0.04%
2022/03/23	45.6	130.66	42.4	130.63	130.50	3.1	82,569	0.00%
2022/03/22	21	130.69	17.1	130.59	129.50	3.9	82,630	0.00%
2022/03/21	46	130.55	22	131.02	131.50	24	83,027	0.03%
2022/03/18	59.3	130.01	42.6	130.62	130.00	16.7	83,743	0.02%
2022/03/17	168.1	132.40	175.2	130.48	133.00	-7.1	83,304	-0.01%	大買/大賣/
2022/03/16	164.8	128.65	117.3	127.98	127.00	47.5	81,632	0.06%	大買/大賣/
2022/03/15	201.2	132.97	116.8	132.79	130.00	84.5	77,870	0.11%	大買/大賣/
2022/03/14	57.6	130.71	132.8	131.16	132.50	-75.2	75,063	-0.10%	大賣/
2022/03/11	29.5	125.43	41.1	125.21	125.50	-11.6	74,144	-0.02%
2022/03/10	116.2	127.13	100.5	127.14	124.00	15.7	74,720	0.02%	大買/
2022/03/09	56.2	122.32	77.7	124.21	125.50	-21.5	74,426	-0.03%
2022/03/08	104.6	120.32	72	122.00	118.00	32.7	75,309	0.04%	大買/
2022/03/07	165	129.24	81.3	128.59	125.50	83.7	73,027	0.11%	大買/
2022/03/04	102.2	130.75	275.8	131.60	133.00	-173.6	70,755	-0.25%	大買/大賣/鉅額交易
2022/03/03	58.2	123.86	102.8	124.48	125.00	-44.6	67,329	-0.07%	大賣/
2022/03/02	78.2	120.95	24.3	120.60	120.50	53.9	67,365	0.08%
2022/03/01	18.1	119.16	63.7	118.71	120.50	-45.6	67,492	-0.07%
2022/02/25	27	115.76	53.1	115.72	115.50	-26.1	66,518	-0.04%
2022/02/24	57.3	113.48	99	113.83	112.50	-41.7	66,509	-0.06%
2022/02/23	56.1	115.71	90	115.78	116.00	-33.9	66,667	-0.05%
2022/02/22	78.2	114.12	73.1	115.72	113.50	5.1	66,784	0.01%
2022/02/21	64.1	118.93	46.1	119.27	119.50	18	66,056	0.03%
2022/02/18	74.1	115.23	65.4	115.39	116.50	8.7	65,633	0.01%
2022/02/17	21.1	112.65	42	112.52	112.00	-20.9	65,389	-0.03%
2022/02/16	9	113.06	12	112.88	112.50	-3	65,849	0.00%
2022/02/15	10	111.60	17	111.03	111.00	-7	67,216	-0.01%
2022/02/14	44.2	112.74	63	112.79	110.50	-18.8	69,698	-0.03%
2022/02/11	44.7	113.56	23	112.72	112.00	21.7	70,922	0.03%
2022/02/10	54	112.80	55.1	112.75	114.00	-1.1	73,391	0.00%
2022/02/09	145.1	113.08	52.5	112.79	112.00	92.6	75,972	0.12%	大買/
2022/02/08	127.3	112.96	69.1	112.74	112.50	58.2	76,404	0.08%	大買/
2022/02/07	24	104.98	91.1	105.59	108.00	-67.1	75,977	-0.09%
2022/01/26	77.7	98.06	44.1	98.32	98.60	33.6	77,797	0.04%
2022/01/25	30	97.14	29.2	96.93	95.10	0.8	78,903	0.00%
2022/01/24	18.6	98.99	106	99.24	99.90	-87.4	79,863	-0.11%	大賣/
2022/01/21	51.4	100.37	71	100.13	99.00	-19.6	81,531	-0.02%
2022/01/20	12	104.25	5	104.70	104.00	7	81,873	0.01%
2022/01/19	16.5	104.71	17.4	103.49	104.00	-0.9	82,182	0.00%
2022/01/18	17.2	106.49	19	106.08	106.50	-1.8	82,578	0.00%
2022/01/17	17	105.56	8	105.75	105.50	9	84,025	0.01%
2022/01/14	22.2	105.41	41.1	104.74	107.50	-18.9	85,320	-0.02%
2022/01/13	39	107.58	32.2	107.43	105.00	6.8	85,258	0.01%
2022/01/12	34	109.38	28	108.89	108.00	6	85,586	0.01%
2022/01/11	17.2	112.53	19	112.89	112.00	-1.8	86,061	0.00%
2022/01/10	38.2	111.81	29	110.69	111.50	9.2	88,288	0.01%
2022/01/07	21.3	113.38	33	112.44	113.50	-11.7	88,943	-0.01%
2022/01/06	18.3	115.36	118.5	115.26	114.50	-100.2	90,871	-0.11%	大賣/
2022/01/05	25	115.20	16	115.53	115.00	9	92,607	0.01%
2022/01/04	15.3	114.87	43	114.21	115.50	-27.7	94,435	-0.03%
2022/01/03	171.3	115.08	56.2	115.27	114.50	115.2	95,492	0.12%	大買/鉅額交易
2021/12/30	59.1	121.46	69	122.12	121.00	-9.9	96,085	-0.01%
2021/12/29	38	126.01	15	126.17	124.50	23	96,956	0.02%
2021/12/28	121.1	125.62	52	125.20	125.00	69.1	99,686	0.07%	大買/
2021/12/27	10.1	123.30	10	123.00	122.50	0.1	102,126	0.00%
2021/12/24	14.2	123.24	20.1	122.95	122.50	-5.9	104,474	-0.01%
2021/12/23	27.1	123.94	18	123.97	122.50	9.1	104,848	0.01%
2021/12/22	19.2	124.68	6	124.92	124.00	13.2	105,445	0.01%
2021/12/21	8	123.44	24.2	124.21	125.50	-16.2	106,154	-0.02%
2021/12/20	22	122.41	9.2	122.63	122.00	12.8	106,601	0.01%
2021/12/17	35.1	124.14	39	124.90	123.50	-3.9	107,404	0.00%
2021/12/16	9.1	123.28	10	123.30	122.00	-1	107,424	0.00%
2021/12/15	57	121.55	62	120.88	122.50	-5	107,772	0.00%
2021/12/14	89.3	123.05	128.4	121.37	120.00	-39.1	108,598	-0.04%	大賣/
2021/12/13	35.4	127.52	71.4	127.59	127.50	-36	107,638	-0.03%
2021/12/10	60.2	124.94	65.2	125.00	124.00	-5	107,904	0.00%
2021/12/09	65.4	127.76	63.2	127.73	128.50	2.2	108,286	0.00%
2021/12/08	79	128.73	69	128.51	127.00	10	108,570	0.01%
2021/12/07	151.2	126.82	100.6	127.11	126.50	50.6	108,326	0.05%	大買/
2021/12/06	107.3	125.94	67.3	125.86	125.50	40	107,348	0.04%	大買/
2021/12/03	70.5	123.47	56.8	122.49	121.00	13.7	107,425	0.01%
2021/12/02	89.2	120.75	146.9	121.13	122.00	-57.8	108,920	-0.05%	大賣/
2021/12/01	36.4	115.54	42.6	115.37	115.00	-6.1	108,146	-0.01%
2021/11/30	22.1	113.79	52.4	114.40	115.50	-30.3	109,446	-0.03%
2021/11/29	72.4	110.60	50	110.58	110.00	22.4	110,108	0.02%
2021/11/26	76.2	111.88	49.1	111.19	108.50	27.1	111,251	0.02%
2021/11/25	39	113.42	84.4	114.05	114.50	-45.4	111,468	-0.04%
2021/11/24	29.1	110.88	29	110.86	111.00	0.1	111,235	0.00%
2021/11/23	34.3	111.44	45.1	111.89	111.00	-10.8	112,812	-0.01%
2021/11/22	33.2	110.42	59.1	111.62	110.50	-25.9	114,198	-0.02%
2021/11/19	73.1	108.75	24	108.48	107.50	49.1	114,975	0.04%
2021/11/18	24.2	109.28	64.2	109.64	109.50	-40	117,677	-0.03%
2021/11/17	44	108.78	61	108.75	107.50	-17	121,270	-0.01%
2021/11/16	41.4	107.14	78.1	108.33	110.00	-36.7	123,103	-0.03%
2021/11/15	43.2	106.72	39	107.17	105.00	4.2	127,419	0.00%
2021/11/12	164.3	107.94	55	107.61	106.50	109.3	131,716	0.08%	大買/鉅額交易
2021/11/11	150	112.58	94.6	110.50	106.00	55.4	132,977	0.04%	大買/
2021/11/10	139.4	117.01	125	118.40	115.00	14.4	135,003	0.01%	大買/大賣/
2021/11/09	85.5	117.30	67.4	117.05	116.00	18.1	140,209	0.01%
2021/11/08	82.1	110.10	180.9	112.96	118.00	-98.8	142,061	-0.07%	大賣/
2021/11/05	83	106.51	151.5	106.15	107.50	-68.5	139,337	-0.05%	大賣/
2021/11/04	79.1	110.08	91	108.83	106.00	-11.9	138,354	-0.01%
2021/11/03	98	106.99	110	107.36	108.50	-12	136,510	-0.01%	大賣/
2021/11/02	68.1	100.28	83.3	100.84	101.50	-15.2	134,128	-0.01%
2021/11/01	47.3	98.86	56.1	99.06	98.00	-8.8	132,545	-0.01%
2021/10/29	71.1	95.24	168.3	94.80	96.50	-97.2	131,175	-0.07%	大賣/
2021/10/28	118	91.94	71.1	91.67	90.60	46.9	129,241	0.04%	大買/
2021/10/27	22.1	89.79	9	89.37	89.30	13.1	128,450	0.01%
2021/10/26	31	90.22	54.3	89.86	90.40	-23.3	128,539	-0.02%
2021/10/25	58	87.56	128.5	88.21	89.50	-70.5	128,190	-0.05%	大賣/
2021/10/22	77.4	86.82	139.1	85.36	85.10	-61.7	134,285	-0.05%	大賣/
2021/10/21	45.1	89.58	59.1	89.94	89.30	-14	138,034	-0.01%
2021/10/20	60	89.26	60.6	89.63	88.30	-0.6	141,419	0.00%
2021/10/19	168.3	89.76	74.5	89.50	88.00	93.8	147,572	0.06%	大買/
2021/10/18	110.4	86.87	140	87.44	89.00	-29.6	153,817	-0.02%	大買/大賣/
2021/10/15	67.4	92.63	59.5	92.88	92.30	7.9	158,915	0.00%
2021/10/14	115.3	91.33	166.8	91.46	92.40	-51.5	165,462	-0.03%	大買/大賣/
2021/10/13	67.4	90.38	58.2	90.78	88.50	9.2	169,792	0.01%
2021/10/12	74.9	89.40	181.8	88.59	87.40	-106.9	178,274	-0.06%	大賣/鉅額交易
2021/10/08	57.2	97.68	32.2	96.78	96.80	25	182,954	0.01%
2021/10/07	74.4	97.48	105.3	96.97	98.50	-31	193,894	-0.02%	大賣/
2021/10/06	89.6	96.51	78.1	93.74	92.50	11.5	200,591	0.01%
2021/10/05	88.7	95.98	137.6	95.65	98.20	-49	207,184	-0.02%	大賣/
2021/10/04	121.1	99.40	90.8	100.99	97.20	30.3	213,430	0.01%	大買/
2021/10/01	164.4	110.96	61.3	110.99	108.00	103.1	221,206	0.05%	大買/鉅額交易
2021/09/30	15.1	118.29	12.1	118.33	119.50	3	228,637	0.00%
2021/09/29	43.2	116.93	19	117.26	116.50	24.2	234,860	0.01%
2021/09/28	51.9	120.18	27.3	120.09	119.00	24.5	235,128	0.01%
2021/09/27	37.6	126.94	16.1	127.19	124.50	21.5	235,404	0.01%
2021/09/24	21	126.10	91.3	125.51	126.50	-70.3	235,906	-0.03%
2021/09/23	41	122.33	64	121.87	121.50	-23	235,844	-0.01%
2021/09/22	41.3	120.00	13.7	120.21	119.50	27.7	236,684	0.01%
2021/09/17	13	121.46	56.2	122.04	123.00	-43.2	237,068	-0.02%
2021/09/16	33.2	119.31	17.1	118.68	118.00	16.1	236,470	0.01%
2021/09/15	28.2	117.38	237	116.05	121.50	-208.8	236,838	-0.09%	大賣/鉅額交易
2021/09/14	270.4	118.40	268	122.34	117.50	2.4	237,316	0.00%	大買/大賣/
2021/09/13	18	125.78	40.3	126.70	124.50	-22.3	237,488	-0.01%
2021/09/10	92.2	121.56	92	123.22	125.50	0.2	246,873	0.00%
2021/09/09	76.1	120.78	46	120.63	121.50	30.1	257,351	0.01%
2021/09/08	267.1	118.81	108.4	120.32	122.00	158.7	263,381	0.06%	大買/大賣/鉅額交易
2021/09/07	108.2	119.27	130	120.01	120.50	-21.8	272,442	-0.01%	大買/大賣/
2021/09/06	118.6	116.67	62.2	115.72	113.00	56.4	276,298	0.02%	大買/
2021/09/03	101.3	122.88	135.1	121.19	120.50	-33.8	281,059	-0.01%	大買/大賣/
2021/09/02	57	124.18	52.1	125.03	126.00	4.9	284,216	0.00%
2021/09/01	133.1	128.64	101	126.95	125.00	32.1	287,620	0.01%	大買/大賣/
2021/08/31	113.1	134.01	52	132.89	133.50	61.1	289,436	0.02%	大買/
2021/08/30	63	138.13	97	138.52	136.00	-34	296,177	-0.01%
2021/08/27	152.1	137.54	112.2	138.47	137.00	39.9	301,757	0.01%	大買/大賣/
2021/08/26	114.3	137.03	127.9	138.04	140.00	-13.6	307,355	0.00%	大買/大賣/
2021/08/25	85.2	135.67	74.1	135.91	138.50	11.1	313,162	0.00%
2021/08/24	179.5	138.49	116.5	139.71	134.50	63	317,742	0.02%	大買/大賣/
2021/08/23	144.6	140.26	257.1	140.38	139.50	-112.5	322,119	-0.03%	大買/大賣/鉅額交易
2021/08/20	71.1	128.75	147.2	129.55	130.50	-76.1	325,644	-0.02%	大賣/
2021/08/19	336.2	132.58	208.2	132.15	126.50	128	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	311.6	130.73	635.5	129.52	136.50	-323.8	341,307	-0.09%	大買/大賣/鉅額交易
2021/08/17	199.3	127.49	167	127.77	124.50	32.3	345,747	0.01%	大買/大賣/
2021/08/16	212.7	131.48	169	131.28	126.00	43.7	353,207	0.01%	大買/大賣/
2021/08/13	303.5	135.15	225.9	136.24	133.00	77.5	356,926	0.02%	大買/大賣/
2021/08/12	114.1	126.58	181.7	128.32	133.50	-67.6	361,288	-0.02%	大買/大賣/
2021/08/11	31.1	119.84	0.1	126.25	125.00	31	362,298	0.01%
2021/08/10	46	130.30	4.7	130.37	130.00	41.3	366,350	0.01%
2021/08/09	4	133.63	7	133.07	132.50	-3	375,355	0.00%
2021/08/06	2.1	132.62	7.2	133.07	131.00	-5.1	385,819	0.00%
2021/08/05	1.1	128.95	13.1	126.11	125.50	-12	394,945	0.00%
2021/08/04	3.1	127.63	6	129.33	129.00	-2.9	400,626	0.00%
2021/08/03	3.3	124.21	12	126.75	126.00	-8.7	409,286	0.00%
2021/08/02	16	113.13	8	116.69	120.00	8	416,150	0.00%
2021/07/30	11.6	120.91	32	131.50	117.00	-20.4	423,521	0.00%
2021/07/29	7.1	122.36	53	127.17	129.50	-46	430,617	-0.01%
2021/07/28	516.9	115.44	541.7	118.94	118.00	-24.7	438,242	-0.01%	大買/大賣/
2021/07/27	280.6	126.49	274	127.85	122.50	6.6	443,452	0.00%	大買/大賣/
2021/07/26	254.5	141.95	186.2	139.73	136.00	68.3	443,188	0.02%	大買/大賣/
2021/07/23	400.2	143.08	390.2	144.56	145.50	10.1	444,634	0.00%	大買/大賣/
2021/07/22	230.8	143.10	321.4	141.64	140.50	-90.6	444,272	-0.02%	大買/大賣/
2021/07/21	321.5	164.36	328.7	163.54	153.50	-7.2	443,347	0.00%	大買/大賣/
2021/07/20	347.6	176.57	1,360.1	182.82	170.50	-1,012.5	438,485	-0.23%	大買/大賣/鉅額交易
2021/07/19	249	192.28	244	192.28	188.00	5	437,498	0.00%	大買/大賣/
2021/07/16	557.1	187.88	477.9	187.87	188.00	79.2	431,890	0.02%	大買/大賣/
2021/07/15	262.4	171.85	289.3	173.45	179.00	-26.9	421,928	-0.01%	大買/大賣/
2021/07/14	635.4	168.55	630.7	166.70	163.00	4.7	415,579	0.00%	大買/大賣/
2021/07/13	719.3	188.10	752.3	190.67	176.00	-33	404,074	-0.01%	大買/大賣/
2021/07/12	307.6	201.99	361.5	202.16	195.50	-53.9	395,926	-0.01%	大買/大賣/
2021/07/09	547.4	207.99	465	206.20	195.50	82.4	387,845	0.02%	大買/大賣/
2021/07/08	472.4	212.76	429.1	213.68	216.50	43.4	379,248	0.01%	大買/大賣/
2021/07/07	459.6	219.74	386.6	215.58	210.00	73	368,918	0.02%	大買/大賣/
2021/07/06	217.5	206.38	208.2	212.72	216.50	9.3	359,596	0.00%	大買/大賣/
2021/07/05	42.8	186.32	70.2	186.77	197.00	-27.5	353,712	-0.01%
2021/07/02	69.3	192.07	33.6	191.70	191.00	35.7	356,844	0.01%
2021/07/01	56.1	191.94	53.7	193.56	196.00	2.5	356,879	0.00%
2021/06/30	129.8	176.45	69.6	175.56	182.50	60.1	356,519	0.02%	大買/
2021/06/29	69.7	166.58	122.3	166.60	166.00	-52.6	356,354	-0.01%	大賣/
2021/06/28	79.1	162.79	63	162.64	166.00	16.1	356,036	0.00%
2021/06/25	61.5	150.94	39.1	151.18	151.00	22.4	355,308	0.01%
2021/06/24	64.7	144.98	73	143.73	149.00	-8.4	355,062	0.00%
2021/06/23	103.7	142.46	62.4	141.92	139.50	41.3	354,532	0.01%	大買/
2021/06/22	88	157.92	113.4	158.65	154.50	-25.4	353,074	-0.01%	大賣/
2021/06/21	389.8	157.53	348.6	157.86	158.50	41.1	352,224	0.01%	大買/大賣/
2021/06/18	505.9	146.08	501.8	146.21	149.50	4.1	343,265	0.00%	大買/大賣/
2021/06/17	265	130.97	218.1	131.98	140.50	46.9	335,123	0.01%	大買/大賣/
2021/06/16	447.8	132.93	499.1	133.21	130.00	-51.3	333,803	-0.02%	大買/大賣/
2021/06/15	176.2	122.09	314.6	122.09	127.50	-138.4	325,696	-0.04%	大買/大賣/鉅額交易
2021/06/11	567.9	116.15	418.1	116.00	116.00	149.9	322,158	0.05%	大買/大賣/鉅額交易
2021/06/09	270	114.22	239	113.62	113.00	31	317,997	0.01%	大買/大賣/
2021/06/08	88	110.89	174.3	111.32	114.50	-86.3	317,367	-0.03%	大賣/
2021/06/07	442.3	111.73	290	109.48	107.00	152.3	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	207	115.93	212.1	116.75	115.50	-5.1	310,473	0.00%	大買/大賣/
2021/06/03	293	114.99	344.4	114.34	112.50	-51.4	305,815	-0.02%	大買/大賣/
2021/06/02	375.4	114.35	364.1	113.95	111.00	11.3	300,491	0.00%	大買/大賣/
2021/06/01	210.1	106.18	274.6	107.26	112.50	-64.5	294,111	-0.02%	大買/大賣/
2021/05/31	676.3	110.19	490.3	108.81	102.50	186	289,013	0.06%	大買/大賣/鉅額交易
2021/05/28	356.5	106.30	368.7	106.73	108.00	-12.3	284,171	0.00%	大買/大賣/
2021/05/27	533	102.21	577.9	101.84	103.00	-44.9	282,340	-0.02%	大買/大賣/
2021/05/26	549.2	93.76	606.4	94.04	98.80	-57.2	273,176	-0.02%	大買/大賣/
2021/05/25	466.1	91.31	514.1	91.96	91.00	-47.9	264,602	-0.02%	大買/大賣/
2021/05/24	671	94.48	593.6	95.14	93.10	77.5	258,762	0.03%	大買/大賣/
2021/05/21	312.3	88.58	397.8	89.51	91.80	-85.6	254,732	-0.03%	大買/大賣/
2021/05/20	545.5	83.95	760.3	84.23	83.50	-214.7	249,501	-0.09%	大買/大賣/鉅額交易
2021/05/19	394.1	78.57	275.1	79.08	80.50	119.1	240,679	0.05%	大買/大賣/鉅額交易
2021/05/18	143.2	71.55	598.1	70.33	73.20	-454.9	240,357	-0.19%	大買/大賣/鉅額交易
2021/05/17	608.9	70.36	520.3	71.16	66.60	88.7	239,398	0.04%	大買/大賣/
2021/05/14	516.6	75.20	555.3	75.38	74.00	-38.8	231,834	-0.02%	大買/大賣/
2021/05/13	311.7	81.31	305.2	81.08	79.20	6.4	223,617	0.00%	大買/大賣/
2021/05/12	241.7	91.81	220.3	91.81	87.90	21.4	219,837	0.01%	大買/大賣/
2021/05/11	297.9	99.89	239.6	99.91	97.60	58.2	217,333	0.03%	大買/大賣/
2021/05/10	192.8	97.56	211.8	97.63	100.50	-19	211,021	-0.01%	大買/大賣/
2021/05/07	222	87.06	313.1	87.36	91.50	-91	205,669	-0.04%	大買/大賣/
2021/05/06	371.7	87.33	296.2	86.03	84.30	75.5	199,980	0.04%	大買/大賣/
2021/05/05	471	83.30	464.7	83.18	87.00	6.4	194,188	0.00%	大買/大賣/
2021/05/04	617.6	84.88	463.9	85.10	80.00	153.7	188,143	0.08%	大買/大賣/鉅額交易
2021/05/03	95.1	86.51	121.1	86.64	87.70	-26.1	178,164	-0.01%	大賣/
2021/04/29	254.2	75.16	447.1	75.94	79.80	-192.9	176,200	-0.11%	大買/大賣/鉅額交易
2021/04/28	308.3	74.42	308.9	74.61	75.00	-0.6	175,065	0.00%	大買/大賣/
2021/04/27	202.3	70.96	403.5	70.72	72.00	-201.1	173,347	-0.12%	大買/大賣/鉅額交易
2021/04/26	31	65.05	179.2	66.02	66.40	-148.1	173,132	-0.09%	大賣/鉅額交易
2021/04/23	186.1	59.14	159.6	59.75	60.40	26.5	171,013	0.02%	大買/大賣/
2021/04/22	33.1	61.42	49.1	61.72	59.60	-16	164,496	-0.01%
2021/04/21	94	61.21	33.1	60.05	62.70	60.9	164,016	0.04%
2021/04/20	15	55.27	18.6	55.25	57.00	-3.6	164,103	0.00%
2021/04/19	33	54.42	132.1	55.12	55.00	-99.1	164,405	-0.06%	大賣/
2021/04/16	14	47.88	51.1	49.08	50.60	-37.1	164,100	-0.02%
2021/04/15	36	46.48	46	47.02	46.70	-10	164,510	-0.01%
2021/04/14	50	44.71	14	42.33	45.50	36	164,583	0.02%
2021/04/13	26.5	45.78	6	47.30	44.80	20.5	164,633	0.01%
2021/04/12	47	45.61	28.2	46.09	46.10	18.9	164,629	0.01%
2021/04/09	141	42.33	26.6	41.75	42.75	114.4	165,508	0.07%	大買/鉅額交易
2021/04/08	542.2	46.56	339.6	46.33	46.20	202.6	166,041	0.12%	大買/大賣/鉅額交易
2021/04/07	40.7	45.65	52.2	45.29	46.35	-11.5	163,315	-0.01%
2021/04/06	27	41.91	92.6	43.03	44.15	-65.6	167,064	-0.04%
2021/04/01	42.2	39.37	77.4	39.37	40.15	-35.2	166,929	-0.02%
2021/03/31	50.1	37.55	35.7	37.24	37.70	14.4	168,610	0.01%
2021/03/30	41	34.85	7	34.95	35.40	34	170,852	0.02%
2021/03/29	37.2	35.21	51.1	35.36	35.25	-13.9	173,799	-0.01%
2021/03/26	39.5	33.73	43.5	33.39	34.00	-4	177,613	0.00%
2021/03/25	48.1	32.60	16	32.59	32.50	32.1	180,526	0.02%
2021/03/24	24	33.24	53.1	33.48	33.80	-29.1	183,190	-0.02%
2021/03/23	112.3	34.35	73.7	33.70	33.50	38.6	183,605	0.02%	大買/
2021/03/22	134	35.51	196.3	35.70	35.85	-62.3	183,839	-0.03%	大買/大賣/
2021/03/19	321.9	32.44	244.2	32.52	32.60	77.7	183,461	0.04%	大買/大賣/
2021/03/18	118.1	31.64	107.4	31.65	31.90	10.7	179,519	0.01%	大買/大賣/
2021/03/17	58.6	30.83	118.5	31.03	31.30	-60	178,101	-0.03%	大賣/
2021/03/16	157	30.37	93	30.37	30.05	64	175,723	0.04%	大買/
2021/03/15	262.3	30.41	253.9	30.50	31.30	8.4	173,929	0.00%	大買/大賣/
2021/03/12	102	29.23	335.5	29.27	29.15	-233.5	171,598	-0.14%	大買/大賣/鉅額交易
2021/03/11	177	28.75	164	28.60	28.10	13	167,339	0.01%	大買/大賣/
2021/03/10	133	27.98	197.2	28.21	28.00	-64.2	164,597	-0.04%	大買/大賣/
2021/03/09	117	26.85	161	27.05	27.60	-44	162,088	-0.03%	大買/大賣/
2021/03/08	126	26.71	245	27.04	26.80	-119	160,756	-0.07%	大買/大賣/鉅額交易
2021/03/05	154	26.45	38	26.45	26.05	116	159,337	0.07%	大買/鉅額交易
2021/03/04	51.5	26.90	27	27.03	26.60	24.5	158,383	0.02%
2021/03/03	161.4	26.88	192.6	27.20	27.60	-31.2	157,418	-0.02%	大買/大賣/
2021/03/02	454.5	28.22	227	29.60	27.10	227.5	155,628	0.15%	大買/大賣/鉅額交易
2021/02/26	148	28.26	302.3	28.56	29.00	-154.3	151,002	-0.10%	大買/大賣/鉅額交易
2021/02/25	180	28.74	374.8	28.82	28.50	-194.8	148,592	-0.13%	大買/大賣/鉅額交易
2021/02/24	178	28.50	196.1	28.59	27.90	-18.1	146,173	-0.01%	大買/大賣/
2021/02/23	666.7	28.86	544.5	28.84	28.25	122.2	142,744	0.09%	大買/大賣/鉅額交易
2021/02/22	80.5	27.79	291.8	28.05	28.15	-211.3	136,924	-0.15%	大賣/鉅額交易
2021/02/19	298	25.07	317.1	25.20	25.60	-19.1	134,800	-0.01%	大買/大賣/
2021/02/18	354.5	25.10	297	25.28	25.55	57.5	132,533	0.04%	大買/大賣/
2021/02/17	75	22.30	188.5	22.79	23.65	-113.5	127,312	-0.09%	大賣/鉅額交易
2021/02/05	109	21.77	62.1	21.75	21.50	46.9	124,684	0.04%	大買/
2021/02/04	151	21.68	263.6	21.76	21.95	-112.6	124,262	-0.09%	大買/大賣/鉅額交易
2021/02/03	250.1	21.72	157	21.86	21.60	93.1	123,587	0.08%	大買/大賣/
2021/02/02	89	19.85	95.5	20.20	20.95	-6.5	119,774	-0.01%
2021/02/01	225	19.17	179	19.17	19.05	46	118,145	0.04%	大買/大賣/
2021/01/29	107.3	20.08	30	20.05	19.75	77.3	116,569	0.07%	大買/
2021/01/28	59	20.82	64.1	20.54	20.70	-5.1	115,488	0.00%
2021/01/27	141	21.33	89.1	21.60	20.80	51.9	114,260	0.05%	大買/
2021/01/26	96	22.18	66.3	22.16	21.60	29.7	112,583	0.03%
2021/01/25	155	23.20	83	23.12	23.00	72	110,642	0.07%	大買/
2021/01/22	54	21.87	173	21.93	22.60	-119	108,188	-0.11%	大賣/鉅額交易
2021/01/21	179	21.11	127.2	21.37	20.85	51.9	105,576	0.05%	大買/大賣/
2021/01/20	213	21.21	283.2	20.86	20.20	-70.2	101,734	-0.07%	大買/大賣/
2021/01/19	642.5	23.78	386	22.95	21.85	256.5	97,764	0.26%	大買/大賣/鉅額交易
2021/01/18	18.7	22.44	17	22.99	23.80	1.7	93,141	0.00%
2021/01/15	47	23.41	2	23.35	23.35	45	92,675	0.05%
2021/01/14	26	25.58	35	25.67	25.90	-9	92,322	-0.01%
2021/01/13	39	24.49	18	24.87	24.00	21	91,662	0.02%
2021/01/12	92	25.70	33	26.20	25.70	59	90,925	0.06%
2021/01/11	27	28.28	7.2	28.31	28.55	19.8	90,036	0.02%
2021/01/08	47	26.53	48	26.13	27.30	-1	89,573	0.00%
2021/01/07	46	26.01	17	25.95	25.95	29	88,545	0.03%
2021/01/06	54	29.87	21	30.20	28.80	33	87,849	0.04%
2021/01/05	40.5	31.21	28.7	30.40	32.00	11.8	87,095	0.01%
2021/01/04	141	31.37	85.2	31.76	32.15	55.8	86,404	0.06%	大買/
2020/12/31	33.3	28.46	149.2	28.61	29.25	-115.9	84,864	-0.14%	大賣/鉅額交易
2020/12/30	152.6	26.66	70.6	26.80	27.50	82	83,413	0.10%	大買/
2020/12/29	493.1	27.56	580.8	27.47	27.90	-87.8	81,779	-0.11%	大買/大賣/
2020/12/28	50	24.72	77.8	25.11	25.40	-27.8	76,844	-0.04%
2020/12/25	107	23.03	209.3	23.06	23.10	-102.3	75,571	-0.14%	大買/大賣/鉅額交易
2020/12/24	276	20.37	181.1	20.74	21.00	94.9	72,724	0.13%	大買/大賣/
2020/12/23	312	18.67	551.2	19.44	20.40	-239.2	69,285	-0.35%	大買/大賣/鉅額交易
2020/12/22	582	19.19	373	19.00	18.55	209	65,900	0.32%	大買/大賣/鉅額交易
2020/12/21	123	17.99	278.6	18.42	18.95	-155.6	61,267	-0.25%	大買/大賣/鉅額交易
2020/12/18	139	16.32	340.8	16.85	17.25	-201.8	57,813	-0.35%	大買/大賣/鉅額交易
2020/12/17	167	15.54	17	15.66	15.70	150	54,615	0.27%	大買/鉅額交易
2020/12/16	34	15.63	57	15.78	15.85	-23	53,429	-0.04%
2020/12/15	217.1	15.98	371.1	15.51	15.55	-154	51,443	-0.30%	大買/大賣/鉅額交易
2020/12/14	66	14.19	286	14.80	15.05	-220	47,680	-0.46%	大賣/鉅額交易
2020/12/11	183	13.90	104	13.90	13.70	79	45,914	0.17%	大買/大賣/
2020/12/10	44	14.41	74	14.57	14.35	-30	44,395	-0.07%
2020/12/09	212	14.28	130	14.39	14.40	82	43,318	0.19%	大買/大賣/
2020/12/08	152	13.81	113.7	13.77	14.05	38.3	41,790	0.09%	大買/大賣/
2020/12/07	55	12.95	19	12.72	12.85	36	39,863	0.09%
2020/12/04	15	12.76	77	12.75	12.85	-62	39,614	-0.16%
2020/12/03	27	12.93	10	12.94	12.75	17	39,836	0.04%
2020/12/02	25	12.85	11	12.92	12.90	14	39,983	0.04%
2020/12/01	125	12.81	11	13.08	13.05	114	39,773	0.29%	大買/鉅額交易
2020/11/30	48	13.53	25	13.47	13.25	23	39,186	0.06%
2020/11/27	28	13.54	11	13.48	13.60	17	38,799	0.04%
2020/11/26	119	13.56	85	13.55	13.55	34	39,024	0.09%	大買/
2020/11/25	158	13.33	110	13.63	13.60	48	37,940	0.13%	大買/大賣/
2020/11/24	18	13.14	60	13.06	13.05	-42	36,503	-0.12%
2020/11/23	78	12.91	12	12.99	13.00	66	36,077	0.18%
2020/11/20	76	12.77	11	12.74	12.80	65	36,061	0.18%
2020/11/19	12	12.81	0	0.00	12.75	12	35,891	0.03%
2020/11/18	44	12.75	64.9	13.01	13.00	-20.9	35,285	-0.06%
2020/11/17	132.1	12.44	6	12.45	12.50	126.1	34,088	0.37%	大買/鉅額交易
2020/11/16	57	12.60	18	12.49	12.50	39	33,507	0.12%
2020/11/13	64	12.42	7	12.47	12.50	57	32,987	0.17%
2020/11/12	64	12.56	1	12.70	12.35	63	32,192	0.20%
2020/11/11	201	12.78	90	13.24	13.55	111	31,069	0.36%	大買/鉅額交易
2020/11/10	77	13.50	46	13.60	13.60	31	29,680	0.10%
2020/11/09	18	13.93	260	13.75	14.10	-242	27,977	-0.86%	大賣/鉅額交易
2020/11/06	8	12.63	96.9	12.81	12.90	-88.9	26,436	-0.34%
2020/11/05	41	12.24	15	12.22	12.25	26	25,773	0.10%
2020/11/04	1	11.75	46.9	12.29	12.50	-45.9	25,082	-0.18%
2020/11/03	3	11.70	14	11.73	11.75	-11	24,036	-0.05%
2020/11/02	0	0.00	0.9	11.65	11.60	-0.9	23,624	0.00%
2020/10/30	30	11.52	18	11.65	11.50	12	23,097	0.05%
2020/10/29	58	11.03	59	11.36	11.60	-1	22,271	0.00%
2020/10/28	18	11.55	3	11.73	11.45	15	21,599	0.07%
2020/10/27	47	11.56	36	11.67	12.00	11	20,898	0.05%
2020/10/26	38	11.92	495	12.09	12.10	-457	19,703	-2.32%	大賣/鉅額交易
2020/10/23	1	10.95	86	10.89	11.00	-85	17,875	-0.48%
2020/10/22	13	10.36	2	10.50	10.45	11	17,349	0.06%
2020/10/21	10	10.50	0	0.00	10.55	10	17,269	0.06%
2020/10/20	0	0.00	1	10.60	10.60	-1	17,162	-0.01%
2020/10/19	11	10.61	8	10.61	10.45	3	16,970	0.02%
2020/10/16	8	10.43	62	10.45	10.40	-54	16,824	-0.32%
2020/10/15	1	10.40	10	10.47	10.40	-9	16,513	-0.05%
2020/10/14	3	10.18	0	0.00	10.20	3	16,227	0.02%
2020/10/13	0	0.00	3	10.25	10.25	-3	16,135	-0.02%
2020/10/12	20	9.95	42	9.95	10.00	-22	15,831	-0.14%
2020/10/08	50	10.22	0	0.00	10.05	50	15,745	0.32%
2020/10/07	11	10.25	0	0.00	10.20	11	15,616	0.07%
2020/10/06	10	10.06	40	10.06	10.15	-30	15,419	-0.19%
2020/10/05	1	10.15	1	10.00	10.15	0	15,248	0.00%
2020/09/30	6	9.58	8	9.69	9.70	-2	14,969	-0.01%
2020/09/29	1	9.58	3.3	9.76	9.61	-2.3	14,902	-0.02%
2020/09/28	18	9.44	1	9.70	9.45	17	14,780	0.12%
2020/09/25	11	9.53	6	9.60	9.75	5	14,620	0.03%
2020/09/24	45	9.09	5	9.32	9.01	40	14,303	0.28%
2020/09/23	7	9.68	0	0.00	9.44	7	14,123	0.05%
2020/09/22	11	9.95	5	9.95	9.97	6	13,868	0.04%
2020/09/21	30	9.91	5	9.93	9.88	25	13,649	0.18%
2020/09/18	3	9.91	0	0.00	9.88	3	13,530	0.02%
2020/09/17	5	9.90	2	9.92	9.91	3	13,429	0.02%
2020/09/16	9	9.89	1	9.90	9.81	8	13,283	0.06%
2020/09/15	0	0.00	41	10.15	10.20	-41	12,987	-0.32%
2020/09/14	94	10.06	9	10.11	10.10	85	12,854	0.66%
2020/09/11	97	10.46	7	10.79	10.20	90	12,460	0.72%
2020/09/10	12	10.98	15	11.18	10.95	-3	11,789	-0.03%
2020/09/09	25	10.94	16	11.16	11.30	9	11,470	0.08%
2020/09/08	38	11.41	76.5	11.39	11.25	-38.5	11,174	-0.34%
2020/09/07	61	11.75	59	11.93	11.95	2	10,524	0.02%
2020/09/04	9	11.09	52.1	11.05	11.50	-43.1	9,850	-0.44%
2020/09/03	24	11.06	18	10.99	11.05	6	9,363	0.06%
2020/09/02	5	10.68	11	10.62	11.00	-6	8,900	-0.07%
2020/09/01	53	10.65	117	10.75	10.60	-64	8,377	-0.76%	大賣/
2020/08/31	92	9.90	28	9.92	10.10	64	7,563	0.85%
2020/08/28	22	9.20	26	9.36	9.21	-4	7,152	-0.06%
2020/08/27	21.3	9.29	4	9.36	9.36	17.3	6,942	0.25%
2020/08/26	26	9.41	226.7	9.50	9.61	-200.7	6,374	-3.15%	大賣/鉅額交易
2020/08/25	2	8.36	111.7	8.53	8.74	-109.7	5,435	-2.02%	大賣/鉅額交易
2020/08/24	16	7.92	0	0.00	7.95	16	5,058	0.32%
2020/08/21	0	0.00	20	7.95	7.84	-20	4,964	-0.40%
2020/08/20	116	7.76	10	7.89	7.67	106	4,796	2.21%	大買/鉅額交易
2020/08/19	14	8.31	36	8.43	8.24	-22	4,517	-0.49%
2020/08/18	23	8.32	18	8.50	8.43	5	4,353	0.11%
2020/08/17	11	8.31	32	8.62	8.62	-21	4,208	-0.50%
2020/08/14	20	7.95	101	8.45	8.59	-81	3,969	-2.04%	大賣/
2020/08/13	6	7.86	63	7.88	7.89	-57	3,491	-1.63%
2020/08/12	51.2	7.43	5.1	7.58	7.69	46.1	3,270	1.41%
2020/08/11	15	7.59	63.5	7.74	7.81	-48.5	2,909	-1.67%
2020/08/10	2	6.81	21.7	6.92	7.10	-19.7	2,437	-0.81%
2020/08/06	0	0.00	13	6.38	6.38	-13	2,167	-0.60%
2020/08/04	5	6.29	0	0.00	6.25	5	2,154	0.23%
2020/07/30	0	0.00	4	6.22	6.24	-4	2,181	-0.18%
2020/07/27	0	0.00	3	6.09	6.10	-3	2,422	-0.12%
2020/07/21	0	0.00	1	6.37	6.34	-1	2,904	-0.03%
2020/07/17	2	6.32	0	0.00	6.31	2	2,923	0.07%
2020/07/14	2	6.36	2.1	6.35	6.34	-0.1	2,985	0.00%
2020/07/10	10	6.40	0	0.00	6.40	10	3,122	0.32%
2020/07/08	20	6.58	10	6.61	6.65	10	3,117	0.32%
2020/07/06	0	0.00	10	6.52	6.56	-10	3,153	-0.32%
2020/07/02	10	6.41	0	0.00	6.45	10	3,143	0.32%
2020/07/01	2	6.47	0	0.00	6.45	2	3,119	0.06%
2020/06/30	0	0.00	2	6.51	6.50	-2	3,119	-0.06%
2020/06/29	2	6.44	0	0.00	6.47	2	3,134	0.06%
2020/06/24	10	6.54	0	0.00	6.54	10	3,136	0.32%
2020/06/23	2	6.58	0	0.00	6.59	2	3,153	0.06%
2020/06/22	7	6.62	15	6.59	6.59	-8	3,167	-0.25%
2020/06/19	11	6.48	1	6.59	6.59	10	3,177	0.31%
2020/06/18	6	6.47	0	0.00	6.49	6	3,187	0.19%
2020/06/16	0	0.00	10	6.60	6.59	-10	3,225	-0.31%
2020/06/15	0	0.00	7	6.40	6.42	-7	3,290	-0.21%
2020/06/12	1	6.36	20	6.38	6.42	-19	3,323	-0.57%
2020/06/11	3	6.71	0	0.00	6.54	3	3,348	0.09%
2020/06/10	11	6.83	20	6.84	6.84	-9	3,357	-0.27%
2020/06/09	5	6.87	0	0.00	6.89	5	3,411	0.15%
2020/06/08	40	6.86	40	6.86	6.85	0	3,438	0.00%
2020/06/03	10	6.61	0	0.00	6.61	10	3,330	0.30%
2020/06/02	2	6.58	0	0.00	6.58	2	3,318	0.06%
2020/06/01	0	0.00	1	6.59	6.59	-1	3,311	-0.03%
2020/05/27	1	6.60	0	0.00	6.59	1	3,283	0.03%
2020/05/25	3	6.51	0	0.00	6.53	3	3,299	0.09%
2020/05/22	30	6.73	1	6.73	6.68	29	3,282	0.88%
2020/05/21	22	6.79	7	6.83	6.83	15	3,236	0.46%
2020/05/20	0	0.00	35	6.48	6.40	-35	3,117	-1.12%
2020/05/19	0	0.00	1	6.45	6.45	-1	3,125	-0.03%
2020/05/18	0	0.00	5	6.40	6.36	-5	3,153	-0.16%
2020/05/15	2	6.30	0	0.00	6.32	2	3,201	0.06%
2020/05/14	2	6.40	1	6.41	6.39	1	3,195	0.03%
2020/05/13	30	6.59	0	0.00	6.59	30	3,177	0.94%
2020/05/12	15	6.36	0	0.00	6.31	15	3,173	0.47%
2020/05/11	4	6.44	1	6.45	6.45	3	3,139	0.10%
2020/05/08	0	0.00	8	6.38	6.37	-8	3,119	-0.26%
2020/05/07	20	6.42	0	0.00	6.38	20	3,107	0.64%
2020/05/05	7	6.45	51	6.44	6.43	-44	3,090	-1.42%
2020/05/04	0	0.00	5	6.60	6.57	-5	3,036	-0.16%
2020/04/30	39.8	6.77	8	6.80	6.77	31.8	2,983	1.07%
2020/04/29	48	6.55	13	6.56	6.79	35	2,847	1.23%
2020/04/28	10	5.91	11	5.95	6.25	-1	2,604	-0.04%
2020/04/27	31	5.62	0.6	5.65	5.69	30.4	2,507	1.21%
2020/04/24	1	5.40	0	0.00	5.43	1	2,459	0.04%
2020/04/23	3.4	5.39	0	0.00	5.39	3.4	2,451	0.14%
2020/04/22	0	0.00	34	5.31	5.40	-34	2,438	-1.39%
2020/04/17	4	5.45	0	0.00	5.41	4	2,346	0.17%
2020/04/16	0	0.00	10	5.40	5.41	-10	2,311	-0.43%
2020/04/15	0	0.00	192	5.46	5.47	-192	2,279	-8.42%	大賣/鉅額交易
2020/04/14	1	5.40	43	5.40	5.42	-42	2,146	-1.96%
2020/04/13	11	5.39	0	0.00	5.36	11	2,122	0.52%
2020/04/10	30	5.42	0	0.00	5.50	30	2,095	1.43%
2020/04/09	27	5.39	0	0.00	5.45	27	2,081	1.30%
2020/04/08	31	5.22	0	0.00	5.24	31	2,024	1.53%
2020/04/07	18	5.12	0	0.00	5.13	18	1,994	0.90%
2020/03/31	5	5.10	0	0.00	5.08	5	1,968	0.25%
2020/03/30	2	5.09	0	0.00	5.09	2	1,948	0.10%
2020/03/27	58.4	5.28	0	0.00	5.18	58.4	1,934	3.02%
2020/03/26	32	5.25	60	5.19	5.25	-28	1,915	-1.46%
2020/03/24	90	5.00	20	5.00	4.97	70	1,886	3.71%
2020/03/23	0	0.00	6	4.96	4.89	-6	1,867	-0.32%
2020/03/20	0.4	5.00	6	5.02	5.02	-5.6	1,848	-0.30%
2020/03/19	0	0.00	20	4.80	4.73	-20	1,814	-1.10%
2020/03/18	4	4.91	1	4.98	4.96	3	1,726	0.17%
2020/03/17	12	4.99	3	5.02	4.95	9	1,673	0.54%
2020/03/16	0	0.00	25	5.42	5.20	-25	1,616	-1.55%
2020/03/13	19	5.62	0	0.00	5.68	19	1,559	1.22%
2020/03/12	4	6.28	0	0.00	6.19	4	1,480	0.27%
2020/03/09	3	6.63	36	6.64	6.58	-33	1,399	-2.36%
2020/03/06	0.3	6.77	1	6.82	6.81	-0.7	1,388	-0.05%
2020/03/05	10	6.87	1	6.89	6.90	9	1,435	0.63%
2020/03/03	1	6.78	0	0.00	6.78	1	1,473	0.07%
2020/03/02	0	0.00	34	6.74	6.77	-34	1,476	-2.30%
2020/02/24	2	6.94	0	0.00	6.94	2	1,416	0.14%
2020/02/18	10	6.81	8	6.84	6.99	2	1,442	0.14%
2020/02/17	4	6.55	0	0.00	6.60	4	1,416	0.28%
2020/02/13	0	0.00	5	6.60	6.60	-5	1,418	-0.35%
2020/02/11	7	6.47	0	0.00	6.47	7	1,415	0.49%
2020/02/10	0.3	6.46	0	0.00	6.48	0.3	1,406	0.02%
2020/02/07	0.3	6.58	0	0.00	6.58	0.3	1,400	0.02%
2020/02/06	1.3	6.61	0	0.00	6.68	1.3	1,384	0.09%
2020/02/04	10	6.44	17	6.43	6.49	-7	1,359	-0.51%
2020/02/03	10	6.44	0	0.00	6.46	10	1,344	0.74%
2020/01/30	1	6.88	0	0.00	6.67	1	1,298	0.08%
2020/01/20	11	7.22	2	7.18	7.18	9	1,228	0.73%
2020/01/16	10	7.28	3	7.28	7.27	7	1,205	0.58%
2020/01/10	0	0.00	1	7.23	7.23	-1	1,220	-0.08%
2020/01/08	2	7.20	0	0.00	7.20	2	1,231	0.16%
2020/01/07	0	0.00	1	7.28	7.28	-1	1,238	-0.08%
2020/01/03	1	7.31	0	0.00	7.32	1	1,281	0.08%
2019/12/31	0	0.00	2.6	7.18	7.21	-2.6	1,274	-0.20%
2019/12/30	1	7.18	0	0.00	7.20	1	1,267	0.08%
2019/12/25	0	0.00	1.8	7.22	7.24	-1.8	1,294	-0.14%
2019/12/23	0	0.00	1	7.25	7.24	-1	1,329	-0.08%
2019/12/19	0	0.00	0	7.28	7.31	0	1,311	0.00%
2019/12/18	0	0.00	20	7.33	7.37	-20	1,312	-1.52%
2019/12/16	0	0.00	19	7.27	7.26	-19	1,307	-1.45%
2019/12/13	0	0.00	12	7.31	7.26	-12	1,315	-0.91%
2019/12/12	0	0.00	57	7.30	7.27	-57	1,327	-4.29%
2019/12/11	2.3	7.28	5	7.30	7.28	-2.7	1,324	-0.21%
2019/12/10	0	0.00	0.5	7.25	7.30	-0.5	1,325	-0.04%
2019/12/09	39	7.27	0	0.00	7.27	39	1,335	2.92%
2019/12/05	1	7.45	0	0.00	7.41	1	1,316	0.08%
2019/12/03	0	0.00	5	7.42	7.50	-5	1,315	-0.38%
2019/12/02	0	0.00	40	7.41	7.52	-40	1,310	-3.05%
2019/11/29	30	7.18	0	0.00	7.29	30	1,256	2.39%
2019/11/28	22	7.02	0	0.00	7.09	22	1,212	1.81%
2019/11/27	0	0.00	1	7.09	7.10	-1	1,206	-0.08%
2019/11/22	0	0.00	4	7.03	7.05	-4	1,190	-0.34%
2019/11/21	3	7.00	0	0.00	7.02	3	1,193	0.25%
2019/11/20	10	7.00	0	0.00	7.03	10	1,195	0.84%
2019/11/18	13.3	7.05	0	0.00	7.07	13.3	1,194	1.11%
2019/11/15	14	7.25	0	0.00	7.22	14	1,151	1.22%
2019/11/14	10	7.38	10	7.42	7.33	0	1,134	0.00%
2019/11/12	0	0.00	2	7.50	7.48	-2	1,160	-0.17%
2019/11/11	0	0.00	19.1	7.50	7.51	-19.1	1,196	-1.60%
2019/11/08	0	0.00	1	7.55	7.54	-1	1,223	-0.08%
2019/11/06	0.3	7.52	1	7.57	7.57	-0.7	1,231	-0.06%
2019/11/05	10	7.58	0.2	7.53	7.58	9.8	1,237	0.79%
2019/10/29	0	0.00	0.1	7.64	7.64	-0.1	1,325	-0.01%
2019/10/25	1.7	7.66	0	0.00	7.69	1.7	1,358	0.13%
2019/10/24	0	0.00	40	7.73	7.73	-40	1,377	-2.90%
2019/10/15	2.3	7.53	0	0.00	7.53	2.3	2,001	0.11%
2019/10/08	0	0.00	21	7.61	7.55	-21	2,078	-1.01%
2019/10/03	2	7.68	0	0.00	7.65	2	2,144	0.09%
2019/10/02	2	7.77	0	0.00	7.77	2	2,158	0.09%
2019/10/01	10	7.80	0	0.00	7.82	10	2,235	0.45%
2019/09/27	2	7.82	0	0.00	7.80	2	2,346	0.09%
2019/09/05	11	8.01	0	0.00	8.04	11	2,440	0.45%
2019/09/02	10	8.00	10	8.00	8.03	0	2,438	0.00%
2019/08/27	2	7.88	0	0.00	7.86	2	2,442	0.08%
2019/08/26	20	7.90	0	0.00	7.88	20	2,448	0.82%
2019/08/23	10	7.97	0	0.00	7.98	10	2,454	0.41%
2019/08/16	10.3	7.93	0	0.00	8.10	10.3	2,397	0.43%
2019/08/15	3	7.87	0	0.00	7.90	3	2,386	0.13%
2019/08/07	1	8.40	0	0.00	8.37	1	2,421	0.04%
2019/08/06	5	8.15	0	0.00	8.37	5	2,422	0.21%
2019/08/05	25	8.38	0	0.00	8.35	25	2,419	1.03%
2019/08/02	10	8.46	0	0.00	8.48	10	2,406	0.42%
2019/08/01	5	8.65	0	0.00	8.69	5	2,391	0.21%
2019/07/31	0.4	8.70	0	0.00	8.73	0.4	2,384	0.02%
2019/07/30	10	8.76	0	0.00	8.86	10	2,385	0.42%
2019/07/29	1	8.85	4	8.89	8.88	-3	2,376	-0.13%
2019/07/26	0	0.00	2	8.86	8.94	-2	2,375	-0.08%
2019/07/25	0	0.00	1	8.92	8.98	-1	2,357	-0.04%
2019/07/24	6	8.83	0	0.00	8.90	6	2,326	0.26%
2019/07/23	2	9.10	5	9.12	8.98	-3	2,286	-0.13%
2019/07/22	1	9.10	0.9	9.10	9.16	0.1	2,207	0.00%
2019/07/19	0	0.00	22	9.06	9.09	-22	2,070	-1.06%
2019/07/18	0	0.00	9	9.06	9.01	-9	1,940	-0.46%
2019/07/17	0	0.00	14	9.00	9.00	-14	1,826	-0.77%
2019/07/15	0	0.00	0.5	8.64	8.68	-0.5	1,710	-0.03%
2019/07/12	0	0.00	10	8.70	8.70	-10	1,705	-0.59%
2019/07/11	11	8.62	0.3	8.67	8.72	10.8	1,722	0.62%
2019/07/10	0	0.00	1	8.40	8.45	-1	1,672	-0.06%
2019/07/09	0	0.00	10	8.38	8.40	-10	1,698	-0.59%
2019/07/03	10	8.22	0	0.00	8.17	10	1,525	0.66%
2019/06/27	3	8.16	0	0.00	8.14	3	1,542	0.19%
2019/06/26	5	8.10	1	8.11	8.15	4	1,546	0.26%
2019/06/25	10	8.13	0	0.00	8.15	10	1,554	0.64%
2019/06/20	10	8.26	0	0.00	8.25	10	1,595	0.63%
2019/06/11	20	7.98	2	8.00	8.00	18	1,605	1.12%
2019/06/06	2	7.96	0	0.00	7.97	2	1,620	0.12%
2019/06/05	1	8.01	0	0.00	8.00	1	1,617	0.06%
2019/05/24	0.3	8.02	16	8.05	8.04	-15.8	1,814	-0.87%
2019/05/23	0	0.00	10	8.05	8.06	-10	1,881	-0.53%
2019/05/21	0	0.00	1	8.12	8.20	-1	1,900	-0.05%
2019/05/20	1.2	7.97	0	0.00	7.97	1.2	1,872	0.06%
2019/05/17	4	8.00	0.2	7.95	7.96	3.8	1,875	0.20%
2019/05/16	1	8.12	0	0.00	8.12	1	1,806	0.06%
2019/05/15	0	0.00	1	8.38	8.30	-1	1,768	-0.06%
2019/05/14	1	8.30	4	8.30	8.30	-3	1,757	-0.17%
2019/05/10	1	8.50	0	0.00	8.48	1	1,754	0.06%
2019/05/09	19	8.57	8	8.62	8.52	11	1,761	0.62%
2019/05/08	10	8.62	0	0.00	8.64	10	1,758	0.57%
2019/05/07	15	8.72	0	0.00	8.70	15	1,759	0.85%
2019/05/06	10	8.73	1	8.73	8.74	9	1,741	0.52%
2019/05/02	0	0.00	1	8.89	8.87	-1	1,722	-0.06%
2019/04/29	26	8.77	0	0.00	8.73	26	1,726	1.51%
2019/04/23	3	8.91	0	0.00	8.90	3	1,724	0.17%
2019/04/22	0	0.00	1	9.02	8.93	-1	1,732	-0.06%
2019/04/19	15	8.89	0	0.00	8.89	15	1,700	0.88%
2019/04/18	5	8.88	1	8.82	8.81	4	1,685	0.24%
2019/04/17	0	0.00	11	8.85	8.90	-11	1,683	-0.65%
2019/04/15	0	0.00	1	8.89	8.83	-1	1,638	-0.06%
2019/04/11	4	8.80	1	8.85	8.75	3	1,619	0.19%
2019/04/09	0	0.00	5	8.69	8.68	-5	1,618	-0.31%
2019/04/08	0	0.00	1	8.74	8.70	-1	1,657	-0.06%
2019/04/02	10	8.58	0	0.00	8.61	10	1,663	0.60%
2019/04/01	2	8.65	0	0.00	8.60	2	1,651	0.12%
2019/03/26	1.2	8.65	0	0.00	8.63	1.2	1,731	0.07%
2019/03/25	3	8.73	0	0.00	8.66	3	1,799	0.17%
2019/03/21	10	8.81	24.8	8.81	8.83	-14.8	1,907	-0.77%
2019/03/18	1	8.81	0	0.00	8.82	1	1,990	0.05%
2019/03/15	10	8.86	0	0.00	8.80	10	1,996	0.50%
2019/03/14	1	8.90	10	8.88	8.87	-9	1,984	-0.45%
2019/03/13	2	8.92	0	0.00	8.92	2	2,017	0.10%
2019/03/12	0	0.00	1	9.01	8.98	-1	2,032	-0.05%
2019/03/11	1	8.92	0	0.00	8.97	1	2,084	0.05%
2019/03/08	10	8.97	0	0.00	8.96	10	2,188	0.46%
2019/02/27	10	9.24	1	9.18	9.23	9	2,427	0.37%
2019/02/26	0	0.00	4	9.18	9.19	-4	2,388	-0.17%
2019/02/25	1	9.11	1	9.05	9.12	0	2,357	0.00%
2019/02/22	0	0.00	1	9.01	8.95	-1	2,319	-0.04%
2019/02/21	1	8.90	0	0.00	8.95	1	2,249	0.04%
2019/02/20	1	8.82	0	0.00	8.85	1	2,242	0.04%
2019/02/19	0	0.00	5	8.85	8.86	-5	2,267	-0.22%
2019/02/18	0	0.00	2	8.85	8.86	-2	2,271	-0.09%
2019/02/14	1	8.82	0	0.00	8.82	1	2,299	0.04%
2019/02/11	1	8.70	0	0.00	8.81	1	2,383	0.04%
2019/01/30	3.2	8.92	0	0.00	8.94	3.2	2,387	0.14%
2019/01/21	0	0.00	8	8.82	8.88	-8	2,596	-0.31%
2019/01/17	0	0.00	4	8.76	8.75	-4	2,644	-0.15%
2019/01/15	1	8.63	1	8.73	8.75	0	2,710	0.00%
2019/01/14	21	8.72	0	0.00	8.68	21	2,796	0.75%
2019/01/11	0	0.00	21	8.88	8.87	-21	2,913	-0.72%
2019/01/08	0	0.00	20	8.79	8.80	-20	3,044	-0.66%
2019/01/07	0	0.00	5	8.71	8.70	-5	3,062	-0.16%
2019/01/04	30	8.58	0	0.00	8.60	30	3,150	0.95%
2019/01/03	0	0.00	30.4	8.77	8.80	-30.4	3,204	-0.95%
2019/01/02	0	0.00	11	8.78	8.81	-11	3,214	-0.34%
2018/12/28	24	8.83	0	0.00	8.80	24	3,215	0.75%
2018/12/25	13	8.76	0	0.00	8.72	13	3,179	0.41%
2018/12/22	5	8.99	0	0.00	8.99	5	3,154	0.16%
2018/12/21	6	9.03	2	9.06	9.11	4	3,167	0.13%
2018/12/20	47	9.24	0	0.00	9.12	47	3,201	1.47%
2018/12/19	0	0.00	24.7	9.26	9.30	-24.7	3,175	-0.78%
2018/12/18	0	0.00	17	9.29	9.21	-17	3,158	-0.54%
2018/12/17	37	9.21	2	9.40	9.41	35	3,083	1.13%
2018/12/14	25	8.97	0	0.00	8.99	25	2,956	0.85%
2018/12/13	5	9.07	1	9.04	9.00	4	2,963	0.13%
2018/12/12	20	8.93	10	8.99	8.93	10	2,917	0.34%
2018/12/11	2	8.98	4	8.93	8.93	-2	2,884	-0.07%
2018/12/10	4	8.66	0	0.00	8.68	4	2,871	0.14%
2018/12/07	0	0.00	1	8.94	8.89	-1	2,853	-0.04%
2018/12/06	12	8.77	0	0.00	8.82	12	2,845	0.42%
2018/12/04	1	9.00	1	9.00	9.06	0	2,838	0.00%
2018/12/03	10	9.05	9	9.01	9.00	1	2,786	0.04%
2018/11/30	0.2	8.97	10	8.94	9.04	-9.8	2,686	-0.36%
2018/11/29	4	9.01	7	9.07	8.94	-3	2,650	-0.11%
2018/11/28	0	0.00	11	9.09	9.19	-11	2,597	-0.42%
2018/11/27	0	0.00	11	8.76	9.00	-11	2,525	-0.44%
2018/11/26	0	0.00	13	8.73	8.63	-13	2,460	-0.53%
2018/11/23	1	8.40	0	0.00	8.44	1	2,409	0.04%
2018/11/22	8	8.52	0	0.00	8.48	8	2,410	0.33%
2018/11/21	0	0.00	1	8.47	8.56	-1	2,397	-0.04%
2018/11/20	1	8.39	1	8.49	8.39	0	2,375	0.00%
2018/11/19	19	8.41	0	0.00	8.45	19	2,378	0.80%
2018/11/16	0	0.00	1	8.41	8.40	-1	2,412	-0.04%
2018/11/13	13	8.21	2	8.26	8.27	11	2,442	0.45%
2018/11/09	1	8.30	300	8.30	8.31	-299	2,493	-11.99%	大賣/鉅額交易
2018/11/08	0	0.00	1	8.42	8.47	-1	2,506	-0.04%
2018/11/07	0.1	8.34	0	0.00	8.36	0.1	2,500	0.00%
2018/11/06	6	8.36	0	0.00	8.38	6	2,614	0.23%
2018/11/05	3	8.45	0	0.00	8.46	3	2,625	0.11%
2018/11/01	1	8.44	0	0.00	8.55	1	2,600	0.04%
2018/10/31	0	0.00	2	8.64	8.54	-2	2,594	-0.08%
2018/10/30	11	8.17	1	8.17	8.30	10	2,581	0.39%
2018/10/26	4	8.41	1	8.32	8.35	3	2,524	0.12%
2018/10/25	1	8.32	60.7	8.35	8.38	-59.7	2,524	-2.37%
2018/10/24	1	8.45	11	8.42	8.68	-10	2,496	-0.40%
2018/10/23	6	8.85	0	0.00	8.66	6	2,480	0.24%
2018/10/22	1	8.89	28	8.86	8.90	-27	2,451	-1.10%
2018/10/19	1	8.79	41.3	8.70	8.72	-40.3	2,364	-1.70%
2018/10/18	0	0.00	2	8.17	8.37	-2	2,252	-0.09%
2018/10/15	0	0.00	1	7.55	7.56	-1	2,216	-0.05%
2018/10/12	35	7.33	75	7.39	7.43	-40	2,212	-1.81%
2018/10/11	5	7.86	22.9	7.98	7.58	-17.9	2,146	-0.83%
2018/10/09	0	0.00	4	8.41	8.38	-4	2,086	-0.19%
2018/10/05	35	8.46	0	0.00	8.45	35	2,080	1.68%
2018/10/04	20	8.53	7	8.56	8.51	13	2,074	0.63%
2018/10/02	0	0.00	5	8.63	8.62	-5	2,084	-0.24%
2018/09/26	0	0.00	0.2	8.60	8.65	-0.2	2,083	-0.01%
2018/09/19	0	0.00	0.3	8.72	8.77	-0.3	2,237	-0.01%
2018/09/18	0	0.00	20	8.73	8.77	-20	2,323	-0.86%
2018/09/17	0	0.00	17	8.72	8.75	-17	2,391	-0.71%
2018/09/13	5	8.56	5	8.55	8.59	0	2,445	0.00%
2018/09/11	26	8.47	1	8.59	8.68	25	2,507	1.00%
2018/09/10	20	8.53	0	0.00	8.45	20	2,504	0.80%
2018/09/03	6	8.83	0	0.00	8.76	6	2,846	0.21%
2018/08/30	5	8.93	0	0.00	8.85	5	3,013	0.17%
2018/08/28	1	8.86	0	0.00	8.88	1	3,159	0.03%
2018/08/24	0	0.00	1	8.82	8.85	-1	3,323	-0.03%
2018/08/23	10	8.70	41	8.82	8.96	-31	3,417	-0.91%
2018/08/22	4	8.79	4	8.77	8.79	0	3,439	0.00%
2018/08/21	3	8.68	1	8.67	8.69	2	3,508	0.06%
2018/08/20	3	8.55	1	8.56	8.57	2	3,630	0.06%
2018/08/17	2	8.40	0	0.00	8.36	2	3,600	0.06%
2018/08/15	41	8.56	0	0.00	8.50	41	3,623	1.13%
2018/08/14	1	8.59	0	0.00	8.63	1	3,676	0.03%
2018/08/13	7	8.68	0	0.00	8.62	7	3,732	0.19%
2018/08/10	4	9.17	0	0.00	9.08	4	3,700	0.11%
2018/08/09	1	9.30	0	0.00	9.27	1	3,767	0.03%
2018/08/08	2	9.30	0	0.00	9.31	2	3,858	0.05%
2018/08/06	2	9.32	31	9.25	9.27	-29	4,153	-0.70%
2018/08/03	33	9.15	0	0.00	9.20	33	4,146	0.80%
2018/08/02	1	9.13	0	0.00	9.13	1	4,165	0.02%
2018/08/01	0	0.00	50	9.30	9.28	-50	4,198	-1.19%
2018/07/31	0	0.00	1	9.20	9.18	-1	4,209	-0.02%
2018/07/30	15	9.19	0	0.00	9.14	15	4,315	0.35%
2018/07/27	31	9.18	2	9.21	9.19	29	4,328	0.67%
2018/07/26	21	9.24	0	0.00	9.28	21	4,339	0.48%
2018/07/25	2	9.25	0	0.00	9.23	2	4,403	0.05%
2018/07/23	0.2	9.08	0	0.00	9.11	0.2	4,512	0.00%
2018/07/20	0	0.00	1	9.17	9.14	-1	4,520	-0.02%
2018/07/19	0	0.00	5	9.05	9.09	-5	4,508	-0.11%
2018/07/17	2	9.00	0	0.00	9.01	2	4,532	0.04%
2018/07/12	0	0.00	20	9.02	8.94	-20	4,549	-0.44%
2018/07/11	0	0.00	1	8.98	8.97	-1	4,554	-0.02%
2018/07/09	0	0.00	10	8.78	8.78	-10	4,625	-0.22%
2018/07/06	20	8.76	44	8.70	8.73	-24	4,603	-0.52%
2018/07/04	1	8.90	0	0.00	8.90	1	4,605	0.02%
2018/07/03	4	8.94	0	0.00	8.90	4	4,620	0.09%
2018/06/29	0	0.00	1	8.86	9.00	-1	4,592	-0.02%
2018/06/28	4	8.81	12	8.80	8.80	-8	4,563	-0.18%
2018/06/27	43	8.98	1	8.98	8.98	42	4,560	0.92%
2018/06/26	15	9.15	1	9.22	9.22	14	4,471	0.31%
2018/06/22	4	9.49	0	0.00	9.47	4	4,403	0.09%
2018/06/21	2	9.65	0	0.00	9.55	2	4,389	0.05%
2018/06/20	6	9.78	1	9.69	9.69	5	4,411	0.11%
2018/06/19	3	9.76	1	9.77	9.78	2	4,407	0.05%
2018/06/14	0	0.00	12	9.87	9.89	-12	4,375	-0.27%
2018/06/13	7	9.86	3	9.92	9.79	4	4,379	0.09%
2018/06/12	2	9.82	8	9.82	9.88	-6	4,309	-0.14%
2018/06/11	12	9.55	0	0.00	9.61	12	4,184	0.29%
2018/06/08	0	0.00	1	9.67	9.60	-1	4,190	-0.02%
2018/06/07	1	9.67	18	9.56	9.66	-17	4,138	-0.41%
2018/06/06	4	9.46	0	0.00	9.45	4	4,193	0.10%
2018/06/01	0	0.00	25	9.43	9.49	-25	4,042	-0.62%
2018/05/31	15	9.46	0	0.00	9.49	15	4,053	0.37%
2018/05/29	3	9.59	0	0.00	9.48	3	4,162	0.07%
2018/05/28	10	9.75	7	9.63	9.75	3	4,399	0.07%
2018/05/24	1	9.35	0	0.00	9.37	1	4,540	0.02%
2018/05/22	0	0.00	1	9.39	9.42	-1	4,581	-0.02%
2018/05/21	2	9.19	0	0.00	9.19	2	4,567	0.04%
2018/05/18	3	9.19	282	9.15	9.17	-279	4,578	-6.09%	大賣/鉅額交易
2018/05/17	1	9.31	10	9.43	9.29	-9	4,805	-0.19%
2018/05/16	3	9.52	0	0.00	9.50	3	4,906	0.06%
2018/05/15	0	0.00	1	9.62	9.62	-1	4,955	-0.02%
2018/05/14	29	9.63	293	9.67	9.61	-264	5,161	-5.12%	大賣/鉅額交易
2018/05/11	1	10.35	0	0.00	10.30	1	4,930	0.02%
2018/05/09	1	10.35	1	10.40	10.35	0	4,947	0.00%
2018/05/08	1	10.50	0	0.00	10.40	1	4,930	0.02%
2018/05/07	0	0.00	2	10.63	10.40	-2	4,948	-0.04%
2018/05/04	1	10.35	0	0.00	10.35	1	4,866	0.02%
2018/05/03	0	0.00	5	10.36	10.40	-5	4,871	-0.10%
2018/05/02	0	0.00	1	10.35	10.30	-1	4,933	-0.02%
2018/04/30	0	0.00	5	10.36	10.30	-5	5,019	-0.10%
2018/04/26	1	10.10	1	10.20	10.05	0	5,030	0.00%
2018/04/25	1	10.05	0	0.00	10.05	1	5,063	0.02%
2018/04/24	3	10.20	0	0.00	10.10	3	5,118	0.06%
2018/04/23	2	10.25	0	0.00	10.20	2	5,179	0.04%
2018/04/19	0	0.00	1	10.50	10.45	-1	5,241	-0.02%
2018/04/18	1	10.35	0	0.00	10.35	1	5,258	0.02%
2018/04/16	1	10.50	23	10.64	10.55	-22	5,457	-0.40%
2018/04/13	21	10.45	1	10.65	10.60	20	5,521	0.36%
2018/04/10	0	0.00	1	10.40	10.35	-1	5,963	-0.02%
2018/04/09	11	10.35	0	0.00	10.35	11	6,390	0.17%
2018/04/03	3	10.38	0	0.00	10.40	3	7,280	0.04%
2018/04/02	1	10.40	0	0.00	10.40	1	7,301	0.01%
2018/03/31	0	0.00	28	10.60	10.55	-28	7,542	-0.37%
2018/03/30	1	10.50	1	10.40	10.45	0	7,564	0.00%
2018/03/28	0	0.00	3	10.50	10.40	-3	7,594	-0.04%
2018/03/26	3	10.40	0	0.00	10.35	3	7,685	0.04%
2018/03/23	28	10.45	0	0.00	10.40	28	7,683	0.36%
2018/03/22	0	0.00	22	10.72	10.70	-22	7,646	-0.29%
2018/03/21	2	10.83	0	0.00	10.80	2	7,638	0.03%
2018/03/19	1	11.10	0	0.00	10.95	1	7,698	0.01%
2018/03/16	10	10.95	0	0.00	10.80	10	7,677	0.13%
2018/03/14	3	11.07	0	0.00	10.95	3	7,727	0.04%
2018/03/12	26	11.01	25	11.07	11.20	1	7,844	0.01%
2018/03/07	10	10.80	0	0.00	10.60	10	8,167	0.12%
2018/03/06	13	10.74	0	0.00	10.70	13	8,362	0.16%
2018/03/05	17	10.97	0	0.00	10.90	17	8,755	0.19%
2018/03/02	50	11.25	21	11.16	11.05	29	8,747	0.33%
2018/03/01	30	10.98	5	11.24	11.30	25	8,897	0.28%
2018/02/27	23	10.58	3	10.35	10.40	20	8,617	0.23%
2018/02/26	2	10.18	0	0.00	10.15	2	8,471	0.02%
2018/02/23	3	10.17	0	0.00	10.15	3	8,441	0.04%
2018/02/22	1	10.25	40	10.25	10.15	-39	8,455	-0.46%
2018/02/21	17	10.10	2	10.10	10.15	15	8,486	0.18%
2018/02/12	42	9.91	0	0.00	9.82	42	8,456	0.50%
2018/02/09	8	9.55	2	9.75	9.80	6	8,411	0.07%
2018/02/08	9	10.31	0	0.00	10.20	9	8,147	0.11%
2018/02/07	3	10.67	0	0.00	10.55	3	8,001	0.04%
2018/02/06	45	11.03	0	0.00	10.60	45	7,923	0.57%
2018/02/05	0	0.00	1	11.35	11.40	-1	7,757	-0.01%
2018/02/02	290	11.55	50	11.55	11.55	240	7,902	3.04%	大買/鉅額交易
2018/01/30	50	11.55	0	0.00	11.60	50	7,993	0.63%
2018/01/26	3	11.70	0	0.00	11.70	3	8,103	0.04%
2018/01/24	20	11.80	1	11.80	11.90	19	8,221	0.23%
2018/01/23	462	11.60	0	0.00	11.60	462	8,132	5.68%	大買/鉅額交易
2018/01/22	41	11.75	0	0.00	11.75	41	8,333	0.49%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/18	11	11.90	0	0.00	11.90	11	8,265	0.13%
2018/01/17	0	0.00	6	12.05	11.90	-6	8,348	-0.07%
2018/01/15	2	12.00	0	0.00	12.00	2	8,478	0.02%
2018/01/12	2	12.00	1	12.00	12.00	1	8,499	0.01%
2018/01/11	1	11.90	1	12.05	11.90	0	8,509	0.00%
2018/01/10	13	12.00	0	0.00	12.00	13	8,512	0.15%
2018/01/09	21	12.25	2	12.15	12.20	19	8,468	0.22%
2018/01/08	2	12.35	0	0.00	12.35	2	8,440	0.02%
2018/01/05	60	12.33	2	12.40	12.30	58	8,333	0.70%
2018/01/04	32	12.12	5	12.15	12.15	27	8,213	0.33%
2018/01/03	3	12.20	6	12.19	12.15	-3	8,162	-0.04%
2018/01/02	11	12.30	50	12.05	12.40	-39	8,047	-0.48%