陽明 (2609)-日盛-樹林券商分點個股進出

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
43.80
漲跌
▼0.15
漲幅
-0.34%
成交量
13,715張
產業
上市航運類股
3436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－日盛-樹林券商分點個股進出

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

日盛-樹林券商分點個股進出
日盛-樹林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
2023/04/07	24	65.20	105.4	65.27	65.60	-81.4	34,136	-0.24%	大賣/
2023/04/06	26	64.31	5	64.26	64.00	21	34,381	0.06%
2023/03/31	25.5	64.25	26	64.33	64.30	-0.5	34,969	0.00%
2023/03/30	31	63.43	9	63.42	63.30	22	37,128	0.06%
2023/03/29	29	63.83	13	63.68	63.50	16	38,375	0.04%
2023/03/28	23.5	64.39	16.3	64.58	64.00	7.2	39,630	0.02%
2023/03/27	5.1	64.08	2	64.15	64.20	3.1	41,065	0.01%
2023/03/24	16	64.18	18	64.16	64.20	-2	43,592	0.00%
2023/03/23	62.2	64.26	9	64.29	64.10	53.2	43,772	0.12%
2023/03/22	52	65.36	15	65.57	65.30	37	43,827	0.08%
2023/03/21	38.1	65.48	9	65.48	65.10	29.1	44,274	0.07%
2023/03/20	23	65.98	9	66.02	65.80	14	44,251	0.03%
2023/03/17	25.3	65.09	10	65.19	65.40	15.3	44,367	0.03%
2023/03/16	51.3	65.11	38	65.34	64.70	13.3	44,186	0.03%
2023/03/15	80.9	67.65	17.5	67.41	66.50	63.4	43,768	0.14%
2023/03/14	53.1	67.52	105.4	67.72	67.50	-52.3	43,133	-0.12%	大賣/
2023/03/13	55.2	69.20	57.2	69.12	69.10	-2	42,354	0.00%
2023/03/10	239.2	68.84	155.3	69.51	68.70	83.9	41,250	0.20%	大買/大賣/
2023/03/09	44.1	66.89	47.1	67.00	67.00	-3	38,207	-0.01%
2023/03/08	36.2	66.32	23.1	66.27	66.30	13.1	38,303	0.03%
2023/03/07	26.3	67.19	15.2	67.37	67.40	11.1	38,327	0.03%
2023/03/06	94.5	67.47	115.5	67.50	67.50	-21	38,351	-0.05%	大賣/
2023/03/03	52.3	66.53	79.4	66.36	67.10	-27.1	38,223	-0.07%
2023/03/02	47.2	65.44	112	65.55	65.60	-64.8	37,646	-0.17%	大賣/
2023/03/01	15	63.79	15	63.69	63.80	0	37,249	0.00%
2023/02/24	24.2	64.41	63	64.66	64.60	-38.8	37,154	-0.10%
2023/02/23	52.3	64.08	46.7	64.17	64.30	5.7	36,786	0.02%
2023/02/22	65.8	62.97	80.8	63.03	62.60	-15	36,541	-0.04%
2023/02/21	35	62.06	145.6	61.16	62.80	-110.6	36,156	-0.31%	大賣/鉅額交易
2023/02/20	6	60.33	10.1	60.40	60.50	-4.1	36,047	-0.01%
2023/02/17	119.1	59.80	5	59.80	59.80	114.1	36,564	0.31%	大買/鉅額交易
2023/02/16	14.5	60.25	15	60.31	60.30	-0.5	37,101	0.00%
2023/02/15	12.3	60.24	42	60.46	60.00	-29.8	38,017	-0.08%
2023/02/14	13.1	60.26	42.4	59.99	60.70	-29.4	38,376	-0.08%
2023/02/13	69.6	59.29	35	59.02	59.00	34.6	38,820	0.09%
2023/02/10	112.3	61.25	354	60.73	60.60	-241.8	39,575	-0.61%	大買/大賣/鉅額交易
2023/02/09	16	61.74	8.3	61.83	61.70	7.7	39,863	0.02%
2023/02/08	54	62.10	52.2	61.86	61.80	1.9	40,532	0.00%
2023/02/07	4	61.68	0	0.00	61.70	4	40,938	0.01%
2023/02/06	73.1	61.96	19	62.21	61.70	54.1	41,610	0.13%
2023/02/03	32.1	64.15	33.6	64.31	63.60	-1.5	41,807	0.00%
2023/02/02	29	63.30	43.6	63.33	63.50	-14.6	41,682	-0.04%
2023/02/01	11.1	62.67	9	62.99	62.40	2.1	41,946	0.01%
2023/01/31	8	62.00	59.3	62.15	62.50	-51.3	42,304	-0.12%
2023/01/30	55.4	61.52	41	61.61	61.30	14.4	42,519	0.03%
2023/01/17	13.1	61.83	56.7	61.90	62.00	-43.6	42,507	-0.10%
2023/01/16	48.1	61.07	17	61.16	61.10	31.1	42,923	0.07%
2023/01/13	29.1	62.17	9	61.92	61.90	20.1	42,948	0.05%
2023/01/12	81	62.38	4	62.45	62.00	77	43,652	0.18%
2023/01/11	29.2	63.74	36	63.81	63.20	-6.8	43,990	-0.02%
2023/01/10	43.4	63.56	4	63.48	62.90	39.4	44,451	0.09%
2023/01/09	31.1	63.14	34	63.28	63.30	-2.9	45,826	-0.01%
2023/01/06	18	63.51	19	63.68	63.60	-1	46,392	0.00%
2023/01/05	17	63.95	30.1	64.48	63.70	-13.1	46,811	-0.03%
2023/01/04	36.3	63.82	11	63.81	63.50	25.3	47,306	0.05%
2023/01/03	72	65.20	5	64.72	64.60	67	47,512	0.14%
2022/12/30	27	65.68	25	65.76	65.50	2	47,447	0.00%
2022/12/29	26.2	64.35	28.2	64.58	64.80	-2	47,766	0.00%
2022/12/28	37.2	64.40	19.1	64.08	63.90	18.1	48,395	0.04%
2022/12/27	41	65.55	26	65.74	65.10	15	48,879	0.03%
2022/12/26	129.2	65.98	22	65.65	65.00	107.2	49,611	0.22%	大買/鉅額交易
2022/12/23	39.6	67.08	58	67.22	67.30	-18.4	49,849	-0.04%
2022/12/22	69	67.64	122.3	67.81	68.00	-53.3	49,962	-0.11%	大賣/
2022/12/21	50.7	65.52	102.4	65.70	65.70	-51.7	48,536	-0.11%	大賣/
2022/12/20	52.1	64.42	88.4	65.26	63.90	-36.3	48,045	-0.08%
2022/12/19	66	65.65	32.2	65.71	64.30	33.8	48,056	0.07%
2022/12/16	286.7	65.68	146.4	64.87	65.30	140.3	47,130	0.30%	大買/大賣/鉅額交易
2022/12/15	4	62.63	265	62.45	62.80	-261	45,315	-0.58%	大賣/鉅額交易
2022/12/14	90	62.16	47	61.83	62.00	43	46,068	0.09%
2022/12/13	63	62.58	57	63.35	63.20	6	46,340	0.01%
2022/12/12	17	62.30	47	61.88	61.80	-30	46,966	-0.06%
2022/12/09	75.3	61.33	53.1	62.20	62.80	22.3	47,494	0.05%
2022/12/08	28.1	61.26	56	60.85	61.00	-27.9	47,928	-0.06%
2022/12/07	55.2	61.36	27	61.52	60.90	28.2	48,316	0.06%
2022/12/06	77.8	63.04	33	63.38	61.70	44.8	48,303	0.09%
2022/12/05	100.1	64.29	12	64.19	63.80	88.1	48,689	0.18%
2022/12/02	78	64.89	41	65.18	64.80	37	49,137	0.08%
2022/12/01	123.1	66.74	70	66.09	65.40	53.1	49,641	0.11%	大買/
2022/11/30	12.4	65.54	30.1	65.70	66.10	-17.7	49,206	-0.04%
2022/11/29	11.7	64.76	30.1	64.62	65.10	-18.4	49,503	-0.04%
2022/11/28	22.2	64.08	17.2	64.23	63.50	5	50,617	0.01%
2022/11/25	21	65.33	43.2	65.37	64.90	-22.1	50,539	-0.04%
2022/11/24	53	63.09	60.4	63.63	64.60	-7.4	50,633	-0.01%
2022/11/23	39.2	62.37	58	62.40	62.50	-18.8	50,427	-0.04%
2022/11/22	16	61.83	5	61.76	61.70	11	50,768	0.02%
2022/11/21	52.6	62.35	10	62.02	61.40	42.6	50,760	0.08%
2022/11/18	23.1	64.09	26	63.23	63.00	-2.9	50,662	-0.01%
2022/11/17	10	64.68	7	64.87	64.80	3	50,562	0.01%
2022/11/16	34	64.83	53.2	64.85	64.60	-19.2	50,600	-0.04%
2022/11/15	158.2	65.48	88	65.31	65.30	70.2	50,611	0.14%	大買/
2022/11/14	55	66.03	73.1	66.04	66.20	-18.1	50,242	-0.04%
2022/11/11	92.1	65.79	74	65.47	65.20	18	49,814	0.04%
2022/11/10	14.8	64.49	30	64.53	64.30	-15.2	49,247	-0.03%
2022/11/09	40	63.94	75	64.06	64.50	-35	49,377	-0.07%
2022/11/08	61	63.98	99.1	63.88	63.40	-38.1	49,893	-0.08%
2022/11/07	45	62.24	43.2	62.63	62.30	1.8	49,150	0.00%
2022/11/04	69	60.40	71	60.99	61.20	-2	48,969	0.00%
2022/11/03	50	58.80	57	59.40	60.20	-7	48,969	-0.01%
2022/11/02	164	60.36	185	59.88	59.80	-21	49,333	-0.04%	大買/大賣/
2022/11/01	128.2	60.21	102	59.42	59.10	26.2	49,288	0.05%	大買/大賣/
2022/10/31	109.5	60.23	106.3	60.38	60.20	3.2	49,669	0.01%	大買/大賣/
2022/10/28	133	61.66	87	60.72	60.60	46	49,591	0.09%	大買/
2022/10/27	81	61.93	62.1	62.12	63.20	19	49,294	0.04%
2022/10/26	21.1	60.25	20.1	60.85	61.90	1	49,355	0.00%
2022/10/25	70	61.89	63.2	62.13	61.50	6.9	49,192	0.01%
2022/10/24	117	62.86	102.1	62.51	62.10	14.9	49,952	0.03%	大買/大賣/
2022/10/21	22	61.90	46.1	61.59	61.00	-24.1	49,859	-0.05%
2022/10/20	110.5	59.77	71	60.00	61.80	39.5	49,937	0.08%	大買/
2022/10/19	76.5	63.07	70.2	63.45	63.00	6.4	49,334	0.01%
2022/10/18	20	61.62	67.1	61.83	61.90	-47.1	49,242	-0.10%
2022/10/17	147.1	59.20	140	59.36	60.00	7.1	49,301	0.01%	大買/大賣/
2022/10/14	113.5	61.70	183.1	62.68	62.80	-69.6	48,372	-0.14%	大買/大賣/
2022/10/13	99.3	61.27	37	60.33	59.30	62.3	48,140	0.13%
2022/10/12	94	62.46	78	61.62	61.60	16	48,515	0.03%
2022/10/11	7.3	64.22	36.1	64.05	63.70	-28.8	48,132	-0.06%
2022/10/07	23	65.09	36.1	65.17	65.10	-13.1	48,274	-0.03%
2022/10/06	100	63.49	152	64.33	65.00	-52	48,762	-0.11%	大賣/
2022/10/05	119	65.04	204	65.13	64.70	-85	48,742	-0.17%	大買/大賣/
2022/10/04	130	64.07	157.7	64.15	63.80	-27.7	48,954	-0.06%	大買/大賣/
2022/10/03	171.5	63.57	242.1	63.55	63.50	-70.6	48,972	-0.14%	大買/大賣/
2022/09/30	37.3	58.61	82.1	59.91	61.50	-44.7	49,276	-0.09%
2022/09/29	72.6	60.82	47.1	60.93	59.90	25.6	49,257	0.05%
2022/09/28	86	61.67	78	60.94	60.30	8	49,185	0.02%
2022/09/27	30.1	63.05	57	63.10	63.80	-26.9	49,868	-0.05%
2022/09/26	181.4	63.69	79.1	63.13	61.60	102.4	50,080	0.20%	大買/鉅額交易
2022/09/23	61	67.54	93	68.04	67.40	-32	50,087	-0.06%
2022/09/22	92.6	67.39	67	66.56	66.50	25.6	50,980	0.05%
2022/09/21	131.1	68.85	143	69.20	68.90	-11.9	52,291	-0.02%	大買/大賣/
2022/09/20	31.2	69.22	36	69.38	68.50	-4.8	53,657	-0.01%
2022/09/19	131.5	69.52	75	69.30	68.00	56.5	54,545	0.10%	大買/
2022/09/16	80	71.62	45.1	72.11	73.50	34.9	55,737	0.06%
2022/09/15	189.1	73.10	210.2	73.09	72.60	-21.1	57,078	-0.04%	大買/大賣/
2022/09/14	45.6	70.13	54.5	70.70	71.80	-8.8	58,063	-0.02%
2022/09/13	51	71.36	52.1	71.56	71.10	-1.1	58,936	0.00%
2022/09/12	353.1	71.12	224	70.99	71.00	129.1	60,447	0.21%	大買/大賣/鉅額交易
2022/09/08	98.5	68.38	57	67.91	67.80	41.5	60,618	0.07%
2022/09/07	117.4	69.51	125	69.16	69.60	-7.7	60,925	-0.01%	大買/大賣/
2022/09/06	120.3	71.35	104	70.88	70.60	16.3	60,618	0.03%	大買/大賣/
2022/09/05	66.1	71.03	36	70.63	70.80	30.1	60,842	0.05%
2022/09/02	203.3	72.96	204.3	72.56	71.10	-1	60,915	0.00%	大買/大賣/
2022/09/01	36.7	77.46	55	77.49	76.80	-18.3	59,901	-0.03%
2022/08/31	118.5	77.67	195.9	78.05	78.90	-77.4	60,664	-0.13%	大買/大賣/
2022/08/30	82	79.02	27	79.00	78.90	55	61,022	0.09%
2022/08/29	47.3	78.75	28	78.93	79.60	19.3	60,912	0.03%
2022/08/26	59	83.86	99.4	83.84	83.40	-40.4	60,860	-0.07%
2022/08/25	82.3	83.16	29	83.44	83.40	53.3	60,824	0.09%
2022/08/24	52.6	82.91	23	82.78	82.10	29.6	61,032	0.05%
2022/08/23	67.5	83.35	61	83.07	83.00	6.5	61,445	0.01%
2022/08/22	55.3	83.82	17.5	83.88	83.60	37.8	61,908	0.06%
2022/08/19	29.2	86.48	44	86.61	86.40	-14.8	62,006	-0.02%
2022/08/18	10	86.61	37	86.50	86.50	-27	62,392	-0.04%
2022/08/17	153.1	87.01	88.1	86.42	86.40	65	62,883	0.10%	大買/
2022/08/16	105.6	86.60	84.2	86.14	86.00	21.4	63,549	0.03%	大買/
2022/08/15	94.3	88.13	201	88.23	87.50	-106.7	65,024	-0.16%	大賣/鉅額交易
2022/08/12	93	91.36	49	91.13	91.10	44	64,330	0.07%
2022/08/11	66.2	92.29	12.6	91.62	91.00	53.6	64,799	0.08%
2022/08/10	50	92.46	66.2	92.13	91.10	-16.2	64,739	-0.03%
2022/08/09	38.6	92.17	83.2	92.06	93.30	-44.6	64,922	-0.07%
2022/08/08	110.1	90.08	64.3	90.09	91.10	45.8	65,189	0.07%	大買/
2022/08/05	175.2	90.15	96.7	89.70	90.50	78.5	64,822	0.12%	大買/
2022/08/04	44.2	86.38	59	86.54	87.50	-14.8	64,639	-0.02%
2022/08/03	26.4	87.57	146	87.32	87.00	-119.7	64,774	-0.18%	大賣/鉅額交易
2022/08/02	80.3	87.50	24	87.62	87.50	56.3	65,237	0.09%
2022/08/01	48.1	89.92	54	89.48	90.00	-5.9	65,706	-0.01%
2022/07/29	58	89.41	124.1	89.58	89.60	-66.1	66,156	-0.10%	大賣/
2022/07/28	110	87.69	51	87.18	86.50	59	66,003	0.09%	大買/
2022/07/27	21	87.80	12	88.00	88.20	9	66,676	0.01%
2022/07/26	36	86.66	18.5	86.50	86.70	17.6	66,726	0.03%
2022/07/25	110.2	87.10	28.5	87.32	86.90	81.7	67,735	0.12%	大買/
2022/07/22	46.7	89.07	66.3	89.29	89.50	-19.6	67,498	-0.03%
2022/07/21	98.2	88.11	64	87.88	88.30	34.2	67,386	0.05%
2022/07/20	129.1	88.34	170	87.26	86.60	-40.9	67,091	-0.06%	大買/大賣/
2022/07/19	53	87.13	70.3	87.70	87.80	-17.3	67,290	-0.03%
2022/07/18	31	86.16	75.1	86.41	85.60	-44.1	67,138	-0.07%
2022/07/15	96.2	86.52	48	86.17	86.00	48.2	67,442	0.07%
2022/07/14	76.1	85.36	86.3	86.41	87.50	-10.2	67,226	-0.02%
2022/07/13	51	85.05	116.1	84.92	83.90	-65.1	66,766	-0.10%	大賣/
2022/07/12	245.3	82.77	199	82.95	82.10	46.3	66,490	0.07%	大買/大賣/
2022/07/11	128	87.53	94.1	87.63	88.20	34	65,798	0.05%	大買/
2022/07/08	227.2	86.50	193.2	86.42	86.50	34	65,521	0.05%	大買/大賣/
2022/07/07	155	81.28	116.8	82.60	83.20	38.2	64,780	0.06%	大買/大賣/
2022/07/06	82.1	81.77	20.3	81.47	80.30	61.8	64,637	0.10%
2022/07/05	216	80.42	202.4	81.44	82.10	13.6	64,396	0.02%	大買/大賣/
2022/07/04	117.4	77.68	283	77.90	78.20	-165.6	63,460	-0.26%	大買/大賣/鉅額交易
2022/07/01	295.9	81.51	212.2	80.41	77.80	83.7	63,137	0.13%	大買/大賣/
2022/06/30	202.6	82.54	207	82.99	82.30	-4.4	62,173	-0.01%	大買/大賣/
2022/06/29	275.5	87.89	120.1	87.18	85.50	155.5	61,324	0.25%	大買/大賣/鉅額交易
2022/06/28	337.3	88.99	237.1	89.70	91.70	100.3	59,592	0.17%	大買/大賣/
2022/06/27	228.2	85.86	77.9	85.87	86.10	150.4	57,684	0.26%	大買/鉅額交易
2022/06/24	237	99.65	158.9	98.48	98.30	78.1	56,688	0.14%	大買/大賣/
2022/06/23	217	99.09	199.6	97.33	96.20	17.5	55,115	0.03%	大買/大賣/
2022/06/22	316.4	105.29	159.4	103.55	101.00	157	54,660	0.29%	大買/大賣/鉅額交易
2022/06/21	158.8	110.52	139.2	110.16	109.50	19.6	53,484	0.04%	大買/大賣/
2022/06/20	126.1	112.64	119.4	112.94	111.50	6.7	52,638	0.01%	大買/大賣/
2022/06/17	146.7	117.37	131.4	118.31	119.50	15.3	51,241	0.03%	大買/大賣/
2022/06/16	117.6	120.64	202.2	119.61	117.00	-84.6	51,178	-0.17%	大買/大賣/
2022/06/15	169.1	123.77	107.4	122.56	122.00	61.7	51,700	0.12%	大買/大賣/
2022/06/14	139.1	121.22	156.2	122.20	123.50	-17.1	54,011	-0.03%	大買/大賣/
2022/06/13	124.4	122.40	106	120.67	120.50	18.4	58,139	0.03%	大買/大賣/
2022/06/10	105.1	125.36	44	126.00	126.00	61.1	62,125	0.10%	大買/
2022/06/09	103.4	126.95	77.4	126.72	126.50	26	64,603	0.04%	大買/
2022/06/08	100.4	129.35	117.9	129.13	130.00	-17.4	64,840	-0.03%	大賣/
2022/06/07	11.1	126.86	69	127.44	127.00	-57.9	65,936	-0.09%
2022/06/06	49.1	127.63	86	127.06	126.50	-36.9	68,012	-0.05%
2022/06/02	12	126.25	20.3	126.25	126.50	-8.3	70,608	-0.01%
2022/06/01	21.3	126.39	30.7	126.24	126.00	-9.4	74,008	-0.01%
2022/05/31	64.5	124.72	59.2	124.81	124.50	5.3	78,382	0.01%
2022/05/30	102.3	127.90	101.1	127.34	127.00	1.2	79,315	0.00%	大買/大賣/
2022/05/27	91	127.62	137.6	127.12	128.00	-46.6	79,731	-0.06%	大賣/
2022/05/26	52.9	127.33	79.5	126.92	125.50	-26.6	80,643	-0.03%
2022/05/25	105.4	126.50	69.2	126.46	127.00	36.2	81,062	0.04%	大買/
2022/05/24	69.3	125.94	104.4	126.84	125.00	-35.1	81,523	-0.04%	大賣/
2022/05/23	263.6	125.25	282.9	125.05	127.00	-19.2	81,311	-0.02%	大買/大賣/
2022/05/20	155.6	117.93	70.1	117.35	117.50	85.5	80,820	0.11%	大買/
2022/05/19	122.5	114.08	205	113.98	115.00	-82.5	81,893	-0.10%	大買/大賣/
2022/05/18	82	117.75	96	117.66	117.50	-14	82,686	-0.02%
2022/05/17	124.5	117.44	60	116.74	116.50	64.5	82,835	0.08%	大買/
2022/05/16	123.7	119.79	64.2	119.45	119.00	59.5	82,318	0.07%	大買/
2022/05/13	35	123.43	20.6	123.62	123.50	14.5	81,633	0.02%
2022/05/12	49.4	122.33	21	122.32	121.00	28.4	82,357	0.03%
2022/05/11	66.2	125.54	44.2	125.00	124.00	22	82,420	0.03%
2022/05/10	37.1	125.39	37.2	126.07	127.50	-0.2	82,463	0.00%
2022/05/09	59.2	128.12	39	127.38	126.00	20.2	82,564	0.02%
2022/05/06	43	129.08	51	129.17	130.50	-8	83,956	-0.01%
2022/05/05	47.2	130.87	110.7	130.34	130.00	-63.5	84,000	-0.08%	大賣/
2022/05/04	77.6	129.65	283.5	130.08	130.00	-205.9	83,662	-0.25%	大賣/鉅額交易
2022/05/03	149.7	126.26	50.5	126.12	126.50	99.2	83,182	0.12%	大買/
2022/04/29	95.1	124.35	125.2	125.64	126.00	-30.1	83,396	-0.04%	大賣/
2022/04/28	19.2	121.84	20.2	121.33	120.50	-1	83,043	0.00%
2022/04/27	56.2	119.20	71	119.65	121.00	-14.9	83,084	-0.02%
2022/04/26	74.6	121.99	145	121.47	121.00	-70.5	83,162	-0.08%	大賣/
2022/04/25	116.8	122.98	136.6	122.03	121.50	-19.9	83,168	-0.02%	大買/大賣/
2022/04/22	138.5	126.06	36.1	126.09	126.50	102.4	82,614	0.12%	大買/鉅額交易
2022/04/21	104	126.23	63.4	125.42	125.00	40.7	82,619	0.05%	大買/
2022/04/20	66	124.01	61	123.88	123.50	5	82,611	0.01%
2022/04/19	19	123.16	28.1	123.68	123.00	-9.1	82,899	-0.01%
2022/04/18	60.1	122.43	29.4	121.39	121.00	30.7	83,044	0.04%
2022/04/15	34.1	123.51	43.1	123.73	124.00	-9	83,260	-0.01%
2022/04/14	91.8	123.58	65.2	123.72	122.00	26.6	83,333	0.03%
2022/04/13	57.5	123.04	40.2	123.65	124.50	17.3	83,224	0.02%
2022/04/12	40.5	120.48	34	120.04	120.00	6.5	83,001	0.01%
2022/04/11	38.4	123.49	49.2	122.68	121.50	-10.8	82,677	-0.01%
2022/04/08	24.5	122.89	35.3	123.20	124.00	-10.8	83,699	-0.01%
2022/04/07	64.2	120.25	9	119.78	119.00	55.2	84,236	0.07%
2022/04/06	76.3	123.83	35	123.74	123.50	41.3	83,973	0.05%
2022/04/01	40.5	124.70	35.1	125.66	126.50	5.4	84,317	0.01%
2022/03/31	15	124.10	21.1	124.53	124.50	-6.1	83,818	-0.01%
2022/03/30	38.1	124.11	55.4	124.08	124.00	-17.4	83,671	-0.02%
2022/03/29	98	124.52	168.1	124.90	123.50	-70.1	83,578	-0.08%	大賣/
2022/03/28	163.5	120.89	262.7	120.48	122.50	-99.2	83,389	-0.12%	大買/大賣/
2022/03/25	129.9	123.78	75	122.99	122.00	54.9	83,417	0.07%	大買/
2022/03/24	67.3	128.69	156.4	128.66	128.00	-89.1	82,453	-0.11%	大賣/
2022/03/23	59.1	130.66	52.2	130.48	130.50	6.9	82,569	0.01%
2022/03/22	248	131.44	26	130.85	129.50	222	82,630	0.27%	大買/鉅額交易
2022/03/21	162.1	130.28	105	131.06	131.50	57.1	83,027	0.07%	大買/大賣/
2022/03/18	97.2	130.17	131	130.29	130.00	-33.8	83,743	-0.04%	大賣/
2022/03/17	114.2	131.09	136.8	131.08	133.00	-22.7	83,304	-0.03%	大買/大賣/
2022/03/16	352.8	129.16	247.5	127.80	127.00	105.4	81,632	0.13%	大買/大賣/鉅額交易
2022/03/15	345.5	133.66	145.5	132.49	130.00	200	77,870	0.26%	大買/大賣/鉅額交易
2022/03/14	119	130.36	290.1	131.18	132.50	-171.1	75,063	-0.23%	大買/大賣/鉅額交易
2022/03/11	86.1	125.16	60.6	125.26	125.50	25.5	74,144	0.03%
2022/03/10	154.5	126.72	114.7	126.49	124.00	39.8	74,720	0.05%	大買/大賣/
2022/03/09	178.6	123.34	294.9	123.58	125.50	-116.3	74,426	-0.16%	大買/大賣/鉅額交易
2022/03/08	233.8	121.84	219.6	118.89	118.00	14.1	75,309	0.02%	大買/大賣/
2022/03/07	260.2	130.68	232.7	127.12	125.50	27.5	73,027	0.04%	大買/大賣/
2022/03/04	388.3	130.21	484.8	132.48	133.00	-96.5	70,755	-0.14%	大買/大賣/
2022/03/03	237.3	124.08	125.7	124.21	125.00	111.7	67,329	0.17%	大買/大賣/鉅額交易
2022/03/02	186.6	121.21	145.5	120.89	120.50	41.1	67,365	0.06%	大買/大賣/
2022/03/01	126.8	120.19	200.7	119.58	120.50	-73.9	67,492	-0.11%	大買/大賣/
2022/02/25	156.1	116.45	171.1	115.81	115.50	-15	66,518	-0.02%	大買/大賣/
2022/02/24	196.3	113.85	226	113.02	112.50	-29.7	66,509	-0.04%	大買/大賣/
2022/02/23	128.3	115.84	132.5	115.71	116.00	-4.2	66,667	-0.01%	大買/大賣/
2022/02/22	223.2	113.98	127	113.62	113.50	96.1	66,784	0.14%	大買/大賣/
2022/02/21	140	119.63	203.6	119.29	119.50	-63.6	66,056	-0.10%	大買/大賣/
2022/02/18	152.7	115.57	181.6	116.12	116.50	-28.9	65,633	-0.04%	大買/大賣/
2022/02/17	44.1	113.04	31.1	113.66	112.00	13.1	65,389	0.02%
2022/02/16	115.1	113.20	117	112.82	112.50	-1.9	65,849	0.00%	大買/大賣/
2022/02/15	76	111.42	66	111.07	111.00	10	67,216	0.01%
2022/02/14	108.1	112.87	60.7	113.07	110.50	47.3	69,698	0.07%	大買/
2022/02/11	138.2	113.72	142.5	112.87	112.00	-4.3	70,922	-0.01%	大買/大賣/
2022/02/10	67.1	113.36	64.5	112.72	114.00	2.6	73,391	0.00%
2022/02/09	146.2	113.07	189.3	112.75	112.00	-43.1	75,972	-0.06%	大買/大賣/
2022/02/08	163.8	111.31	159.5	112.43	112.50	4.2	76,404	0.01%	大買/大賣/
2022/02/07	47.1	103.04	57	103.72	108.00	-9.9	75,977	-0.01%
2022/01/26	94.1	98.47	60.2	98.72	98.60	34	77,797	0.04%
2022/01/25	112.6	97.81	107	96.98	95.10	5.6	78,903	0.01%	大買/大賣/
2022/01/24	100.2	98.67	99	99.30	99.90	1.2	79,863	0.00%
2022/01/21	113.1	100.28	93.1	100.08	99.00	20	81,531	0.02%	大買/
2022/01/20	24.2	104.33	11	104.00	104.00	13.2	81,873	0.02%
2022/01/19	63.2	105.48	29	105.41	104.00	34.2	82,182	0.04%
2022/01/18	40	106.46	47	106.38	106.50	-7	82,578	-0.01%
2022/01/17	23.2	105.52	26	105.52	105.50	-2.9	84,025	0.00%
2022/01/14	98.1	105.32	163	105.30	107.50	-65	85,320	-0.08%	大賣/
2022/01/13	142.2	107.37	22	107.75	105.00	120.2	85,258	0.14%	大買/鉅額交易
2022/01/12	71.7	109.67	13.1	110.03	108.00	58.6	85,586	0.07%
2022/01/11	30	113.22	31.3	112.90	112.00	-1.3	86,061	0.00%
2022/01/10	49.6	111.42	12	111.33	111.50	37.6	88,288	0.04%
2022/01/07	31	113.82	29	113.67	113.50	2	88,943	0.00%
2022/01/06	26.5	114.76	21.1	114.89	114.50	5.4	90,871	0.01%
2022/01/05	26.2	115.63	32.4	115.21	115.00	-6.3	92,607	-0.01%
2022/01/04	11.2	114.60	18	115.14	115.50	-6.8	94,435	-0.01%
2022/01/03	110.2	116.06	51.6	115.35	114.50	58.6	95,492	0.06%	大買/
2021/12/30	97.5	121.59	40	121.81	121.00	57.5	96,085	0.06%
2021/12/29	46.6	125.20	36.2	124.73	124.50	10.4	96,956	0.01%
2021/12/28	22	125.48	30.1	125.37	125.00	-8.1	99,686	-0.01%
2021/12/27	6.2	123.15	15.1	122.97	122.50	-8.9	102,126	-0.01%
2021/12/24	37	122.59	35	122.74	122.50	2	104,474	0.00%
2021/12/23	72	123.90	56.2	122.89	122.50	15.8	104,848	0.02%
2021/12/22	28	124.73	23	124.87	124.00	5	105,445	0.00%
2021/12/21	19.1	122.74	56.3	124.50	125.50	-37.2	106,154	-0.04%
2021/12/20	29.1	122.14	17	122.56	122.00	12.1	106,601	0.01%
2021/12/17	7.1	123.86	30.5	124.50	123.50	-23.5	107,404	-0.02%
2021/12/16	28.1	122.70	19.2	123.65	122.00	8.9	107,424	0.01%
2021/12/15	56	121.05	29.5	121.64	122.50	26.5	107,772	0.02%
2021/12/14	181.3	123.27	116.9	121.75	120.00	64.5	108,598	0.06%	大買/大賣/
2021/12/13	49	127.44	140.7	127.43	127.50	-91.7	107,638	-0.09%	大賣/
2021/12/10	101.2	125.04	50.2	125.15	124.00	51	107,904	0.05%	大買/
2021/12/09	37	127.85	65.3	127.58	128.50	-28.3	108,286	-0.03%
2021/12/08	171.7	128.48	143	128.89	127.00	28.7	108,570	0.03%	大買/大賣/
2021/12/07	104.4	126.06	120.7	127.37	126.50	-16.3	108,326	-0.02%	大買/大賣/
2021/12/06	139	125.55	238.6	125.55	125.50	-99.6	107,348	-0.09%	大買/大賣/
2021/12/03	138.1	124.14	107.1	123.48	121.00	31	107,425	0.03%	大買/大賣/
2021/12/02	358.1	120.95	313.8	121.46	122.00	44.4	108,920	0.04%	大買/大賣/
2021/12/01	59.5	115.20	52	115.28	115.00	7.5	108,146	0.01%
2021/11/30	41	113.32	94	113.88	115.50	-53	109,446	-0.05%
2021/11/29	155.4	109.72	157	110.76	110.00	-1.6	110,108	0.00%	大買/大賣/
2021/11/26	150.3	110.32	209	111.72	108.50	-58.7	111,251	-0.05%	大買/大賣/
2021/11/25	66.1	114.76	113.4	114.52	114.50	-47.3	111,468	-0.04%	大賣/
2021/11/24	17.4	111.23	20	111.20	111.00	-2.7	111,235	0.00%
2021/11/23	49.1	111.70	43	112.02	111.00	6.1	112,812	0.01%
2021/11/22	259.2	111.43	113.3	110.42	110.50	145.9	114,198	0.13%	大買/大賣/鉅額交易
2021/11/19	199.3	110.56	343	109.07	107.50	-143.7	114,975	-0.12%	大買/大賣/鉅額交易
2021/11/18	282	109.93	147.1	109.25	109.50	134.9	117,677	0.11%	大買/大賣/鉅額交易
2021/11/17	158	108.52	286	107.41	107.50	-128	121,270	-0.11%	大買/大賣/鉅額交易
2021/11/16	265	107.19	191.1	107.17	110.00	73.9	123,103	0.06%	大買/大賣/
2021/11/15	164.4	106.59	142.3	106.73	105.00	22.1	127,419	0.02%	大買/大賣/
2021/11/12	484.1	107.93	478.3	107.26	106.50	5.8	131,716	0.00%	大買/大賣/
2021/11/11	382.9	110.01	311.7	111.83	106.00	71.2	132,977	0.05%	大買/大賣/
2021/11/10	412.3	117.29	522.6	116.89	115.00	-110.3	135,003	-0.08%	大買/大賣/鉅額交易
2021/11/09	715.5	117.64	654.3	117.54	116.00	61.2	140,209	0.04%	大買/大賣/
2021/11/08	320.1	112.50	243.5	111.94	118.00	76.6	142,061	0.05%	大買/大賣/
2021/11/05	120	105.13	131.9	106.29	107.50	-11.9	139,337	-0.01%	大買/大賣/
2021/11/04	178.1	110.20	251.3	109.34	106.00	-73.2	138,354	-0.05%	大買/大賣/
2021/11/03	272.2	107.39	179.6	107.05	108.50	92.6	136,510	0.07%	大買/大賣/
2021/11/02	87.3	101.76	89	101.38	101.50	-1.7	134,128	0.00%
2021/11/01	88.3	98.73	64.6	99.36	98.00	23.7	132,545	0.02%
2021/10/29	187.7	95.71	262	92.97	96.50	-74.3	131,175	-0.06%	大買/大賣/
2021/10/28	185.5	91.50	83.3	92.03	90.60	102.3	129,241	0.08%	大買/鉅額交易
2021/10/27	138.1	89.37	267.2	89.10	89.30	-129.1	128,450	-0.10%	大買/大賣/鉅額交易
2021/10/26	217.6	90.00	295.5	89.75	90.40	-77.9	128,539	-0.06%	大買/大賣/
2021/10/25	317.6	88.65	186	88.85	89.50	131.6	128,190	0.10%	大買/大賣/鉅額交易
2021/10/22	114.3	86.43	146.1	88.85	85.10	-31.8	134,285	-0.02%	大買/大賣/
2021/10/21	92.6	89.67	48	90.20	89.30	44.6	138,034	0.03%
2021/10/20	37	89.55	69	90.22	88.30	-32	141,419	-0.02%
2021/10/19	154	89.79	123.2	89.11	88.00	30.9	147,572	0.02%	大買/大賣/
2021/10/18	139.8	86.81	207	85.45	89.00	-67.2	153,817	-0.04%	大買/大賣/
2021/10/15	84	92.56	77	92.54	92.30	7	158,915	0.00%
2021/10/14	231.2	91.67	189.4	91.21	92.40	41.8	165,462	0.03%	大買/大賣/
2021/10/13	74.1	90.08	59.1	91.26	88.50	15	169,792	0.01%
2021/10/12	144.4	90.82	180.6	92.16	87.40	-36.2	178,274	-0.02%	大買/大賣/
2021/10/08	97.3	97.42	145.1	97.27	96.80	-47.9	182,954	-0.03%	大賣/
2021/10/07	72.4	98.77	114.7	98.14	98.50	-42.3	193,894	-0.02%	大賣/
2021/10/06	167.3	95.25	111	95.55	92.50	56.3	200,591	0.03%	大買/大賣/
2021/10/05	113.2	97.12	173.1	95.47	98.20	-59.9	207,184	-0.03%	大買/大賣/
2021/10/04	178.3	99.70	108.5	100.37	97.20	69.8	213,430	0.03%	大買/大賣/
2021/10/01	169	112.64	144	110.49	108.00	25	221,206	0.01%	大買/大賣/
2021/09/30	82	118.33	69	118.25	119.50	13	228,637	0.01%
2021/09/29	79.2	117.89	52	118.28	116.50	27.2	234,860	0.01%
2021/09/28	111.9	120.21	41.1	119.74	119.00	70.8	235,128	0.03%	大買/
2021/09/27	63.7	126.66	82.2	126.76	124.50	-18.5	235,404	-0.01%
2021/09/24	71.5	124.97	145.7	125.97	126.50	-74.2	235,906	-0.03%	大賣/
2021/09/23	34.4	121.89	44.2	122.08	121.50	-9.8	235,844	0.00%
2021/09/22	186.2	120.78	62	120.05	119.50	124.2	236,684	0.05%	大買/鉅額交易
2021/09/17	68	122.78	45.4	122.19	123.00	22.6	237,068	0.01%
2021/09/16	40.3	119.38	29.1	119.09	118.00	11.3	236,470	0.00%
2021/09/15	110.3	117.28	190.3	118.67	121.50	-80	236,838	-0.03%	大買/大賣/
2021/09/14	220.9	124.04	114.1	119.40	117.50	106.8	237,316	0.04%	大買/大賣/鉅額交易
2021/09/13	165.8	126.99	187.3	125.89	124.50	-21.5	237,488	-0.01%	大買/大賣/
2021/09/10	165.4	122.93	131	124.23	125.50	34.4	246,873	0.01%	大買/大賣/
2021/09/09	68.6	120.88	81	121.03	121.50	-12.4	257,351	0.00%
2021/09/08	114.2	120.70	137	120.65	122.00	-22.8	263,381	-0.01%	大買/大賣/
2021/09/07	185.3	118.97	221.5	120.36	120.50	-36.3	272,442	-0.01%	大買/大賣/
2021/09/06	209.6	117.04	178.3	116.69	113.00	31.3	276,298	0.01%	大買/大賣/
2021/09/03	355.8	123.78	147	121.19	120.50	208.8	281,059	0.07%	大買/大賣/鉅額交易
2021/09/02	123.5	125.57	151.1	125.77	126.00	-27.6	284,216	-0.01%	大買/大賣/
2021/09/01	273.4	127.63	162.7	128.07	125.00	110.7	287,620	0.04%	大買/大賣/鉅額交易
2021/08/31	140.4	133.81	69	131.86	133.50	71.4	289,436	0.02%	大買/
2021/08/30	56.5	138.02	104.1	137.42	136.00	-47.6	296,177	-0.02%	大賣/
2021/08/27	158.7	137.15	113.2	137.60	137.00	45.6	301,757	0.02%	大買/大賣/
2021/08/26	70.8	137.23	141.5	137.50	140.00	-70.7	307,355	-0.02%	大賣/
2021/08/25	73.4	135.73	75	135.96	138.50	-1.7	313,162	0.00%
2021/08/24	181.6	138.82	203.6	140.67	134.50	-22	317,742	-0.01%	大買/大賣/
2021/08/23	246.6	139.02	201.3	140.12	139.50	45.3	322,119	0.01%	大買/大賣/
2021/08/20	77.3	129.28	205.8	128.08	130.50	-128.5	325,644	-0.04%	大賣/鉅額交易
2021/08/19	657	132.43	520.4	129.89	126.50	136.6	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	443.3	129.78	433.5	131.98	136.50	9.8	341,307	0.00%	大買/大賣/
2021/08/17	96.7	127.97	74	128.27	124.50	22.7	345,747	0.01%
2021/08/16	339.2	131.81	279.1	131.71	126.00	60.1	353,207	0.02%	大買/大賣/
2021/08/13	353	135.61	299.4	135.51	133.00	53.6	356,926	0.02%	大買/大賣/
2021/08/12	189.6	127.70	308.3	127.97	133.50	-118.7	361,288	-0.03%	大買/大賣/鉅額交易
2021/08/11	12	119.08	12.3	120.08	125.00	-0.3	362,298	0.00%
2021/08/10	4	130.63	7.3	127.80	130.00	-3.3	366,350	0.00%
2021/08/09	4	132.25	7	134.43	132.50	-3	375,355	0.00%
2021/08/06	1	133.00	135.1	126.68	131.00	-134.1	385,819	-0.03%	大賣/鉅額交易
2021/08/05	121	127.98	1	128.50	125.50	120	394,945	0.03%	大買/鉅額交易
2021/08/04	0	0.00	32.1	128.14	129.00	-32.1	400,626	-0.01%
2021/08/03	0	0.00	116.2	124.46	126.00	-116.2	409,286	-0.03%	大賣/鉅額交易
2021/08/02	1.2	112.17	39.5	111.47	120.00	-38.3	416,150	-0.01%
2021/07/30	161.8	117.17	33	129.67	117.00	128.8	423,521	0.03%	大買/鉅額交易
2021/07/29	140.1	121.22	169.5	123.51	129.50	-29.4	430,617	-0.01%	大買/大賣/
2021/07/28	563.6	118.59	527.5	118.06	118.00	36.1	438,242	0.01%	大買/大賣/
2021/07/27	320.7	127.06	412.1	126.76	122.50	-91.5	443,452	-0.02%	大買/大賣/
2021/07/26	323	141.87	289.6	141.47	136.00	33.4	443,188	0.01%	大買/大賣/
2021/07/23	785	142.44	756.1	142.59	145.50	29	444,634	0.01%	大買/大賣/
2021/07/22	548.8	143.33	503.5	142.94	140.50	45.3	444,272	0.01%	大買/大賣/
2021/07/21	832.1	165.74	963.1	162.13	153.50	-131	443,347	-0.03%	大買/大賣/鉅額交易
2021/07/20	636.6	177.08	281.4	178.84	170.50	355.2	438,485	0.08%	大買/大賣/鉅額交易
2021/07/19	529.8	192.15	439.5	191.02	188.00	90.3	437,498	0.02%	大買/大賣/
2021/07/16	637.3	186.23	553.3	189.64	188.00	84.1	431,890	0.02%	大買/大賣/
2021/07/15	396.8	170.57	463.8	174.78	179.00	-67.1	421,928	-0.02%	大買/大賣/
2021/07/14	803.5	169.38	806.2	168.40	163.00	-2.7	415,579	0.00%	大買/大賣/
2021/07/13	554.8	188.63	840.7	182.26	176.00	-285.9	404,074	-0.07%	大買/大賣/鉅額交易
2021/07/12	774.1	203.52	528.2	200.61	195.50	245.9	395,926	0.06%	大買/大賣/鉅額交易
2021/07/09	482.6	205.70	637.7	205.26	195.50	-155	387,845	-0.04%	大買/大賣/鉅額交易
2021/07/08	796.3	214.09	648.8	215.56	216.50	147.6	379,248	0.04%	大買/大賣/鉅額交易
2021/07/07	1,147	210.66	735.6	215.55	210.00	411.4	368,918	0.11%	大買/大賣/鉅額交易
2021/07/06	175.5	210.60	248.3	212.54	216.50	-72.8	359,596	-0.02%	大買/大賣/
2021/07/05	76.4	188.30	128.5	185.19	197.00	-52	353,712	-0.01%	大賣/
2021/07/02	277.1	195.43	248.4	191.70	191.00	28.7	356,844	0.01%	大買/大賣/
2021/07/01	286.6	196.84	561.4	193.29	196.00	-274.8	356,879	-0.08%	大買/大賣/鉅額交易
2021/06/30	376.6	171.08	129.9	174.26	182.50	246.7	356,519	0.07%	大買/大賣/鉅額交易
2021/06/29	187.6	167.72	374.5	163.07	166.00	-186.9	356,354	-0.05%	大買/大賣/鉅額交易
2021/06/28	80.7	160.85	231.8	163.16	166.00	-151.1	356,036	-0.04%	大賣/鉅額交易
2021/06/25	205.9	150.96	97.4	152.10	151.00	108.5	355,308	0.03%	大買/鉅額交易
2021/06/24	210.5	141.76	150	144.87	149.00	60.5	355,062	0.02%	大買/大賣/
2021/06/23	174.2	142.72	301.7	142.10	139.50	-127.5	354,532	-0.04%	大買/大賣/鉅額交易
2021/06/22	373.5	160.64	335.3	156.80	154.50	38.2	353,074	0.01%	大買/大賣/
2021/06/21	614.9	158.25	584.4	158.93	158.50	30.5	352,224	0.01%	大買/大賣/
2021/06/18	823.7	147.71	999.8	146.41	149.50	-176	343,265	-0.05%	大買/大賣/鉅額交易
2021/06/17	155.3	132.29	210.4	131.36	140.50	-55.1	335,123	-0.02%	大買/大賣/
2021/06/16	622	131.97	610.1	133.62	130.00	12	333,803	0.00%	大買/大賣/
2021/06/15	468.5	123.55	396.1	123.70	127.50	72.5	325,696	0.02%	大買/大賣/
2021/06/11	463.7	116.19	569.8	115.69	116.00	-106.1	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	430.8	115.16	684.2	114.52	113.00	-253.4	317,997	-0.08%	大買/大賣/鉅額交易
2021/06/08	147.7	110.95	269.5	110.96	114.50	-121.8	317,367	-0.04%	大買/大賣/鉅額交易
2021/06/07	538.8	112.02	445.1	110.15	107.00	93.8	316,138	0.03%	大買/大賣/
2021/06/04	372.5	116.32	466.3	115.15	115.50	-93.8	310,473	-0.03%	大買/大賣/
2021/06/03	563.3	114.81	376.8	114.22	112.50	186.5	305,815	0.06%	大買/大賣/鉅額交易
2021/06/02	924.4	114.40	612	114.11	111.00	312.4	300,491	0.10%	大買/大賣/鉅額交易
2021/06/01	332.3	105.86	292.1	107.56	112.50	40.2	294,111	0.01%	大買/大賣/
2021/05/31	324.6	109.34	314.4	108.83	102.50	10.2	289,013	0.00%	大買/大賣/
2021/05/28	375.4	106.81	373.2	106.80	108.00	2.1	284,171	0.00%	大買/大賣/
2021/05/27	332.5	102.51	721.3	101.01	103.00	-388.7	282,340	-0.14%	大買/大賣/鉅額交易
2021/05/26	871.8	96.09	1,000.7	94.49	98.80	-128.9	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	979.4	87.49	451.5	89.81	91.00	527.9	264,602	0.20%	大買/大賣/鉅額交易
2021/05/24	411.7	95.39	336.8	95.81	93.10	74.9	258,762	0.03%	大買/大賣/
2021/05/21	159.5	89.36	309.7	89.68	91.80	-150.2	254,732	-0.06%	大買/大賣/鉅額交易
2021/05/20	426.1	83.43	302.8	84.32	83.50	123.3	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	123.4	78.80	148.9	79.00	80.50	-25.5	240,679	-0.01%	大買/大賣/
2021/05/18	56.1	71.56	165	71.96	73.20	-108.9	240,357	-0.05%	大賣/鉅額交易
2021/05/17	316	69.04	824	69.05	66.60	-508	239,398	-0.21%	大買/大賣/鉅額交易
2021/05/14	928.1	78.02	630.9	74.10	74.00	297.2	231,834	0.13%	大買/大賣/鉅額交易
2021/05/13	825.9	80.25	1,097.5	83.00	79.20	-271.6	223,617	-0.12%	大買/大賣/鉅額交易
2021/05/12	491.9	92.77	584.1	90.05	87.90	-92.1	219,837	-0.04%	大買/大賣/
2021/05/11	433.3	100.79	430	98.97	97.60	3.2	217,333	0.00%	大買/大賣/
2021/05/10	653.9	96.86	702.7	97.68	100.50	-48.8	211,021	-0.02%	大買/大賣/
2021/05/07	553.7	86.90	557.3	87.09	91.50	-3.6	205,669	0.00%	大買/大賣/
2021/05/06	372.7	87.38	243	86.66	84.30	129.7	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	670.7	81.74	698.1	83.71	87.00	-27.3	194,188	-0.01%	大買/大賣/
2021/05/04	764.5	86.03	456.8	83.97	80.00	307.7	188,143	0.16%	大買/大賣/鉅額交易
2021/05/03	198.8	85.97	706.6	86.84	87.70	-507.8	178,164	-0.29%	大買/大賣/鉅額交易
2021/04/29	250.8	75.32	410.7	75.82	79.80	-159.9	176,200	-0.09%	大買/大賣/鉅額交易
2021/04/28	485.8	75.21	234.5	75.22	75.00	251.3	175,065	0.14%	大買/大賣/鉅額交易
2021/04/27	321.7	70.80	791.4	70.65	72.00	-469.7	173,347	-0.27%	大買/大賣/鉅額交易
2021/04/26	88.9	65.07	529.2	64.57	66.40	-440.3	173,132	-0.25%	大賣/鉅額交易
2021/04/23	834.3	61.08	235.2	59.87	60.40	599.1	171,013	0.35%	大買/大賣/鉅額交易
2021/04/22	126	62.63	257.3	61.10	59.60	-131.3	164,496	-0.08%	大買/大賣/鉅額交易
2021/04/21	208	61.73	42	62.04	62.70	166	164,016	0.10%	大買/鉅額交易
2021/04/20	2	54.60	55.5	54.95	57.00	-53.5	164,103	-0.03%
2021/04/19	13.4	55.01	95.1	55.41	55.00	-81.8	164,405	-0.05%
2021/04/16	126	50.42	35.2	48.93	50.60	90.8	164,100	0.06%	大買/
2021/04/15	24	46.58	56	46.52	46.70	-32	164,510	-0.02%
2021/04/14	25	41.84	28	43.79	45.50	-3	164,583	0.00%
2021/04/13	3	46.58	34.3	46.49	44.80	-31.3	164,633	-0.02%
2021/04/12	1	46.10	76.4	46.00	46.10	-75.4	164,629	-0.05%
2021/04/09	108.5	42.11	17	42.10	42.75	91.5	165,508	0.06%	大買/
2021/04/08	513.5	46.42	75.4	46.42	46.20	438.1	166,041	0.26%	大買/鉅額交易
2021/04/07	118.2	45.03	47.1	44.49	46.35	71.1	163,315	0.04%	大買/
2021/04/06	79.7	41.87	374.1	43.33	44.15	-294.4	167,064	-0.18%	大賣/鉅額交易
2021/04/01	62.8	39.65	64.9	39.69	40.15	-2.1	166,929	0.00%
2021/03/31	77.7	37.03	66.1	37.45	37.70	11.7	168,610	0.01%
2021/03/30	152	34.86	21	34.31	35.40	131	170,852	0.08%	大買/鉅額交易
2021/03/29	11	35.31	37	35.30	35.25	-26	173,799	-0.01%
2021/03/26	35	33.65	106	33.35	34.00	-71	177,613	-0.04%	大賣/
2021/03/25	134.5	32.67	121.8	32.80	32.50	12.7	180,526	0.01%	大買/大賣/
2021/03/24	133	32.94	38.5	33.52	33.80	94.5	183,190	0.05%	大買/
2021/03/23	187.3	34.32	428.7	33.63	33.50	-241.5	183,605	-0.13%	大買/大賣/鉅額交易
2021/03/22	372.1	35.77	338.5	35.67	35.85	33.6	183,839	0.02%	大買/大賣/
2021/03/19	297.5	32.43	244.5	32.49	32.60	53.1	183,461	0.03%	大買/大賣/
2021/03/18	310	31.70	149.1	31.77	31.90	160.9	179,519	0.09%	大買/大賣/鉅額交易
2021/03/17	547	30.76	547.3	31.03	31.30	-0.3	178,101	0.00%	大買/大賣/
2021/03/16	226	30.48	408	30.18	30.05	-182	175,723	-0.10%	大買/大賣/鉅額交易
2021/03/15	351.5	30.24	165.8	30.52	31.30	185.7	173,929	0.11%	大買/大賣/鉅額交易
2021/03/12	129.3	29.16	251.7	29.32	29.15	-122.4	171,598	-0.07%	大買/大賣/鉅額交易
2021/03/11	840	28.87	839	28.40	28.10	1	167,339	0.00%	大買/大賣/
2021/03/10	53	27.93	86	28.17	28.00	-33	164,597	-0.02%
2021/03/09	59	26.83	110	27.29	27.60	-51	162,088	-0.03%	大賣/
2021/03/08	230	26.87	208	26.81	26.80	22	160,756	0.01%	大買/大賣/
2021/03/05	70	26.47	28.5	26.33	26.05	41.6	159,337	0.03%
2021/03/04	80	26.86	31	26.98	26.60	49	158,383	0.03%
2021/03/03	310	26.98	268.1	27.10	27.60	41.9	157,418	0.03%	大買/大賣/
2021/03/02	515.2	28.52	375.6	28.80	27.10	139.6	155,628	0.09%	大買/大賣/鉅額交易
2021/02/26	108.2	28.14	55.2	28.49	29.00	53	151,002	0.04%	大買/
2021/02/25	95	28.72	113.3	28.85	28.50	-18.3	148,592	-0.01%	大賣/
2021/02/24	225.5	28.31	188.8	28.80	27.90	36.7	146,173	0.03%	大買/大賣/
2021/02/23	324.5	28.72	116	28.97	28.25	208.5	142,744	0.15%	大買/大賣/鉅額交易
2021/02/22	251	28.06	336	27.97	28.15	-85	136,924	-0.06%	大買/大賣/
2021/02/19	43	25.10	212	25.20	25.60	-169	134,800	-0.13%	大賣/鉅額交易
2021/02/18	277.5	25.09	393.1	25.16	25.55	-115.6	132,533	-0.09%	大買/大賣/鉅額交易
2021/02/17	198	22.33	201	22.67	23.65	-3	127,312	0.00%	大買/大賣/
2021/02/05	85	21.74	39.4	21.68	21.50	45.6	124,684	0.04%
2021/02/04	46.1	21.74	133.6	21.86	21.95	-87.5	124,262	-0.07%	大賣/
2021/02/03	309.1	21.57	706.9	21.79	21.60	-397.8	123,587	-0.32%	大買/大賣/鉅額交易
2021/02/02	407.9	19.64	146.1	20.10	20.95	261.8	119,774	0.22%	大買/大賣/鉅額交易
2021/02/01	597.9	19.67	554.7	19.06	19.05	43.2	118,145	0.04%	大買/大賣/
2021/01/29	144	20.07	112.3	20.03	19.75	31.7	116,569	0.03%	大買/大賣/
2021/01/28	75	20.70	94.3	20.90	20.70	-19.3	115,488	-0.02%
2021/01/27	119	21.24	40	20.98	20.80	79	114,260	0.07%	大買/
2021/01/26	104.7	22.08	55	22.17	21.60	49.7	112,583	0.04%	大買/
2021/01/25	307.5	23.35	186.1	23.11	23.00	121.3	110,642	0.11%	大買/大賣/鉅額交易
2021/01/22	129.8	21.51	299.8	21.61	22.60	-169.9	108,188	-0.16%	大買/大賣/鉅額交易
2021/01/21	477.8	21.21	237.1	21.22	20.85	240.7	105,576	0.23%	大買/大賣/鉅額交易
2021/01/20	212.3	20.74	200.3	20.57	20.20	12	101,734	0.01%	大買/大賣/
2021/01/19	403.9	23.95	201.8	23.76	21.85	202.1	97,764	0.21%	大買/大賣/鉅額交易
2021/01/18	62	22.91	35.9	22.68	23.80	26.1	93,141	0.03%
2021/01/15	5	23.35	2	24.00	23.35	3	92,675	0.00%
2021/01/13	4	25.36	23	25.49	24.00	-19	91,662	-0.02%
2021/01/12	8	25.70	6	26.62	25.70	2	90,925	0.00%
2021/01/11	5	28.40	31	28.34	28.55	-26	90,036	-0.03%
2021/01/08	36	25.98	48	26.18	27.30	-12	89,573	-0.01%
2021/01/07	4.2	25.95	33	25.95	25.95	-28.8	88,545	-0.03%
2021/01/06	180	31.15	9.8	30.31	28.80	170.2	87,849	0.19%	大買/鉅額交易
2021/01/05	26	31.20	35	30.94	32.00	-9	87,095	-0.01%
2021/01/04	179.2	31.57	88.8	31.88	32.15	90.4	86,404	0.10%	大買/
2020/12/31	68.5	28.02	98.7	27.98	29.25	-30.2	84,864	-0.04%
2020/12/30	90.6	27.22	103.5	26.26	27.50	-12.9	83,413	-0.02%	大賣/
2020/12/29	532.1	27.65	336.1	27.73	27.90	196.1	81,779	0.24%	大買/大賣/鉅額交易
2020/12/28	74	24.42	35	25.37	25.40	39	76,844	0.05%
2020/12/25	55	22.78	144.8	23.03	23.10	-89.8	75,571	-0.12%	大賣/
2020/12/24	187.2	20.43	157.5	20.45	21.00	29.7	72,724	0.04%	大買/大賣/
2020/12/23	292	18.79	209	18.92	20.40	83	69,285	0.12%	大買/大賣/
2020/12/22	450	19.21	613.4	19.01	18.55	-163.4	65,900	-0.25%	大買/大賣/鉅額交易
2020/12/21	432	17.83	69	18.51	18.95	363	61,267	0.59%	大買/鉅額交易
2020/12/18	61	16.68	168.1	16.78	17.25	-107.1	57,813	-0.19%	大賣/鉅額交易
2020/12/17	28	15.72	169	15.76	15.70	-141	54,615	-0.26%	大賣/鉅額交易
2020/12/16	118	15.53	64	15.71	15.85	54	53,429	0.10%	大買/
2020/12/15	245	15.59	411.3	15.70	15.55	-166.3	51,443	-0.32%	大買/大賣/鉅額交易
2020/12/14	103	14.46	114	14.80	15.05	-11	47,680	-0.02%	大買/大賣/
2020/12/11	391	13.88	36	13.73	13.70	355	45,914	0.77%	大買/鉅額交易
2020/12/10	158	14.40	33	14.51	14.35	125	44,395	0.28%	大買/鉅額交易
2020/12/09	252	14.33	186.7	14.26	14.40	65.3	43,318	0.15%	大買/大賣/
2020/12/08	41	13.89	219.1	13.87	14.05	-178.1	41,790	-0.43%	大賣/鉅額交易
2020/12/07	124	12.90	6	12.90	12.85	118	39,863	0.30%	大買/鉅額交易
2020/12/04	6	12.79	12	12.73	12.85	-6	39,614	-0.02%
2020/12/03	28	12.89	7	12.95	12.75	21	39,836	0.05%
2020/12/02	21	12.99	73	13.06	12.90	-52	39,983	-0.13%
2020/12/01	94	12.85	31.3	12.95	13.05	62.7	39,773	0.16%
2020/11/30	126	13.60	198	13.54	13.25	-72	39,186	-0.18%	大買/大賣/
2020/11/27	18	13.58	43	13.57	13.60	-25	38,799	-0.06%
2020/11/26	282	13.52	65	13.78	13.55	217	39,024	0.56%	大買/鉅額交易
2020/11/25	81	13.45	155	13.44	13.60	-74	37,940	-0.20%	大賣/
2020/11/24	121	13.10	15	13.09	13.05	106	36,503	0.29%	大買/鉅額交易
2020/11/23	30	12.89	104	12.90	13.00	-74	36,077	-0.21%	大賣/
2020/11/20	17	12.76	10	12.75	12.80	7	36,061	0.02%
2020/11/19	36	12.72	1	12.80	12.75	35	35,891	0.10%
2020/11/18	58	12.97	54	12.94	13.00	4	35,285	0.01%
2020/11/17	61	12.35	40	12.32	12.50	21	34,088	0.06%
2020/11/16	16	12.52	7	12.61	12.50	9	33,507	0.03%
2020/11/13	23	12.43	0.9	12.45	12.50	22.1	32,987	0.07%
2020/11/12	32	12.59	12	12.46	12.35	20	32,192	0.06%
2020/11/11	33	13.06	75.1	13.46	13.55	-42.1	31,069	-0.14%
2020/11/10	75	13.82	149	13.56	13.60	-74	29,680	-0.25%	大賣/
2020/11/09	209	13.57	39.4	13.94	14.10	169.6	27,977	0.61%	大買/鉅額交易
2020/11/06	21	13.02	42	12.72	12.90	-21	26,436	-0.08%
2020/11/05	11	12.25	58	12.16	12.25	-47	25,773	-0.18%
2020/11/04	51	11.89	142	12.09	12.50	-91	25,082	-0.36%	大賣/
2020/11/03	7	11.76	0	0.00	11.75	7	24,036	0.03%
2020/11/02	5	11.60	1	11.65	11.60	4	23,624	0.02%
2020/10/30	129	11.61	30	11.72	11.50	99	23,097	0.43%	大買/
2020/10/29	49	11.04	10	11.20	11.60	39	22,271	0.18%
2020/10/28	10	11.50	4	11.58	11.45	6	21,599	0.03%
2020/10/27	41	11.73	19	11.67	12.00	22	20,898	0.11%
2020/10/26	20	11.86	51	11.98	12.10	-31	19,703	-0.16%
2020/10/23	27	10.53	70	10.83	11.00	-43	17,875	-0.24%
2020/10/22	11	10.53	0	0.00	10.45	11	17,349	0.06%
2020/10/21	7	10.50	0.1	10.45	10.55	6.9	17,269	0.04%
2020/10/20	20	10.30	1	10.65	10.60	19	17,162	0.11%
2020/10/16	60	10.41	4.1	10.51	10.40	55.9	16,824	0.33%
2020/10/15	2	10.45	111	10.45	10.40	-109	16,513	-0.66%	大賣/鉅額交易
2020/10/14	30	10.10	9	10.15	10.20	21	16,227	0.13%
2020/10/13	11	10.02	2	10.20	10.25	9	16,135	0.06%
2020/10/12	43	10.04	61	9.96	10.00	-18	15,831	-0.11%
2020/10/08	79	10.06	10	9.99	10.05	69	15,745	0.44%
2020/10/07	22	10.25	12	10.27	10.20	10	15,616	0.06%
2020/10/06	0	0.00	51	10.05	10.15	-51	15,419	-0.33%
2020/10/05	61.2	10.02	30	9.99	10.15	31.2	15,248	0.20%
2020/09/30	6	9.62	0	0.00	9.70	6	14,969	0.04%
2020/09/29	5	9.65	2	9.67	9.61	3	14,902	0.02%
2020/09/28	3	9.68	28	9.57	9.45	-25	14,780	-0.17%
2020/09/25	19	9.53	5	9.39	9.75	14	14,620	0.10%
2020/09/24	39	9.22	17	9.15	9.01	22	14,303	0.15%
2020/09/23	27	9.53	119	9.54	9.44	-92	14,123	-0.65%	大賣/
2020/09/22	30	9.97	2	10.00	9.97	28	13,868	0.20%
2020/09/21	4	9.94	0	0.00	9.88	4	13,649	0.03%
2020/09/18	15	9.89	83	9.88	9.88	-68	13,530	-0.50%
2020/09/17	36	9.98	1	10.05	9.91	35	13,429	0.26%
2020/09/16	93	9.88	0	0.00	9.81	93	13,283	0.70%
2020/09/15	5	10.15	0	0.00	10.20	5	12,987	0.04%
2020/09/14	31	10.10	7	10.09	10.10	24	12,854	0.19%
2020/09/11	113	10.43	0	0.00	10.20	113	12,460	0.91%	大買/鉅額交易
2020/09/10	36	10.97	3	11.30	10.95	33	11,789	0.28%
2020/09/09	63	11.05	10	10.98	11.30	53	11,470	0.46%
2020/09/08	21	11.39	53	11.44	11.25	-32	11,174	-0.29%
2020/09/07	14	11.85	32	12.25	11.95	-18	10,524	-0.17%
2020/09/04	148	10.96	125	11.29	11.50	23	9,850	0.23%	大買/大賣/
2020/09/03	77	11.17	23	11.08	11.05	54	9,363	0.58%
2020/09/02	44	10.62	19	10.68	11.00	25	8,900	0.28%
2020/09/01	41	10.44	27	10.50	10.60	14	8,377	0.17%
2020/08/31	0	0.00	5	10.10	10.10	-5	7,563	-0.07%
2020/08/28	22	9.36	2	9.32	9.21	20	7,152	0.28%
2020/08/27	18	9.61	2	9.28	9.36	16	6,942	0.23%
2020/08/26	13	9.41	538.2	9.57	9.61	-525.2	6,374	-8.24%	大賣/鉅額交易
2020/08/25	24	8.13	38	8.53	8.74	-14	5,435	-0.26%
2020/08/24	20	7.76	2	7.76	7.95	18	5,058	0.36%
2020/08/21	32	7.94	2	7.91	7.84	30	4,964	0.60%
2020/08/20	87	8.05	81	8.14	7.67	6	4,796	0.13%
2020/08/19	64	8.45	6	8.48	8.24	58	4,517	1.28%
2020/08/18	49	8.39	10	8.30	8.43	39	4,353	0.90%
2020/08/17	61	8.51	26	8.75	8.62	35	4,208	0.83%
2020/08/14	47	8.28	33	8.20	8.59	14	3,969	0.35%
2020/08/13	11	8.20	23	8.07	7.89	-12	3,491	-0.34%
2020/08/12	17	7.30	4	7.49	7.69	13	3,270	0.40%
2020/08/11	0	0.00	46	7.79	7.81	-46	2,909	-1.58%
2020/08/10	1	7.08	81.1	6.75	7.10	-80.1	2,437	-3.29%
2020/08/07	28	6.41	0	0.00	6.46	28	2,182	1.28%
2020/08/06	9	6.34	10	6.35	6.38	-1	2,167	-0.05%
2020/08/05	5	6.26	5.7	6.25	6.25	-0.7	2,134	-0.03%
2020/08/04	53	6.30	0	0.00	6.25	53	2,154	2.46%
2020/08/03	9	6.28	0	0.00	6.29	9	2,165	0.42%
2020/07/31	0	0.00	23	6.33	6.31	-23	2,161	-1.06%
2020/07/29	0	0.00	12	6.27	6.24	-12	2,228	-0.54%
2020/07/28	0	0.00	66	6.07	6.06	-66	2,287	-2.88%
2020/07/27	17	6.27	0	0.00	6.10	17	2,422	0.70%
2020/07/24	0	0.00	37	6.30	6.25	-37	2,663	-1.39%
2020/07/22	0	0.00	6	6.40	6.39	-6	2,900	-0.21%
2020/07/21	0	0.00	9	6.35	6.34	-9	2,904	-0.31%
2020/07/20	3	6.30	0	0.00	6.28	3	2,912	0.10%
2020/07/17	37	6.41	0	0.00	6.31	37	2,923	1.27%
2020/07/16	2	6.40	17	6.39	6.42	-15	2,964	-0.51%
2020/07/14	53	6.36	0	0.00	6.34	53	2,985	1.78%
2020/07/13	82	6.41	0	0.00	6.40	82	3,002	2.73%
2020/07/09	39	6.62	0	6.53	6.57	39	3,114	1.25%
2020/07/08	10	6.60	18	6.58	6.65	-8	3,117	-0.26%
2020/07/07	25	6.57	0	0.00	6.53	25	3,110	0.80%
2020/07/06	1	6.56	0	0.00	6.56	1	3,153	0.03%
2020/07/02	0	6.41	0	0.00	6.45	0	3,143	0.00%
2020/07/01	58	6.50	0	0.00	6.45	58	3,119	1.86%
2020/06/30	0	0.00	43	6.51	6.50	-43	3,119	-1.38%
2020/06/29	11	6.45	1	6.51	6.47	10	3,134	0.32%
2020/06/24	9	6.56	20	6.55	6.54	-11	3,136	-0.35%
2020/06/23	1	6.57	100	6.59	6.59	-99	3,153	-3.14%
2020/06/22	1	6.63	83	6.67	6.59	-82	3,167	-2.59%
2020/06/19	17	6.49	3	6.59	6.59	14	3,177	0.44%
2020/06/18	76	6.49	0	0.00	6.49	76	3,187	2.38%
2020/06/17	2	6.57	2	6.57	6.55	0	3,192	0.00%
2020/06/16	5	6.52	0	0.00	6.59	5	3,225	0.16%
2020/06/15	13	6.37	0	0.00	6.42	13	3,290	0.40%
2020/06/12	35	6.35	74	6.40	6.42	-39	3,323	-1.17%
2020/06/11	36	6.78	0	0.00	6.54	36	3,348	1.08%
2020/06/10	22	6.83	1	6.84	6.84	21	3,357	0.63%
2020/06/09	29	6.82	0	0.00	6.89	29	3,411	0.85%
2020/06/08	0	0.00	5	6.85	6.85	-5	3,438	-0.15%
2020/06/05	5	6.76	4	6.82	6.85	1	3,400	0.03%
2020/06/04	0	0.00	25.1	6.65	6.65	-25.1	3,340	-0.75%
2020/06/03	6	6.61	4	6.62	6.61	2	3,330	0.06%
2020/06/02	1	6.58	0	0.00	6.58	1	3,318	0.03%
2020/06/01	10	6.60	17	6.59	6.59	-7	3,311	-0.21%
2020/05/29	8	6.51	1	6.63	6.50	7	3,313	0.21%
2020/05/28	93	6.63	0	0.00	6.53	93	3,287	2.83%
2020/05/27	5	6.55	1	6.65	6.59	4	3,283	0.12%
2020/05/26	29	6.57	21	6.59	6.61	8	3,299	0.24%
2020/05/25	1	6.55	1	6.50	6.53	0	3,299	0.00%
2020/05/22	22	6.73	2	6.68	6.68	20	3,282	0.61%
2020/05/21	7	6.69	19.4	6.75	6.83	-12.4	3,236	-0.38%
2020/05/20	20	6.43	0	0.00	6.40	20	3,117	0.64%
2020/05/19	40	6.42	0	0.00	6.45	40	3,125	1.28%
2020/05/18	2	6.33	0	0.00	6.36	2	3,153	0.06%
2020/05/15	1	6.31	1	6.33	6.32	0	3,201	0.00%
2020/05/14	25	6.45	1	6.46	6.39	24	3,195	0.75%
2020/05/13	11	6.27	0	0.00	6.59	11	3,177	0.35%
2020/05/12	1	6.30	0	0.00	6.31	1	3,173	0.03%
2020/05/11	0	0.00	17	6.47	6.45	-17	3,139	-0.54%
2020/05/08	71	6.41	0	0.00	6.37	71	3,119	2.28%
2020/05/07	10	6.36	1	6.42	6.38	9	3,107	0.29%
2020/05/06	1	6.36	0	0.00	6.36	1	3,106	0.03%
2020/04/30	0	0.00	1	6.83	6.77	-1	2,983	-0.03%
2020/04/29	1	6.78	11	6.47	6.79	-10	2,847	-0.35%
2020/04/28	8	5.96	121.3	6.22	6.25	-113.3	2,604	-4.35%	大賣/鉅額交易
2020/04/23	0	0.00	4	5.46	5.39	-4	2,451	-0.16%
2020/04/22	3	5.34	6	5.41	5.40	-3	2,438	-0.12%
2020/04/21	101.9	5.40	10	5.48	5.40	91.9	2,429	3.78%	大買/
2020/04/20	12	5.43	47	5.43	5.45	-35	2,367	-1.48%
2020/04/17	1	5.41	4	5.42	5.41	-3	2,346	-0.13%
2020/04/16	17	5.41	0.6	5.41	5.41	16.4	2,311	0.71%
2020/04/15	8	5.50	3	5.54	5.47	5	2,279	0.22%
2020/04/14	42	5.41	2	5.40	5.42	40	2,146	1.86%
2020/04/13	2	5.37	0	0.00	5.36	2	2,122	0.09%
2020/04/10	2	5.49	2	5.46	5.50	0	2,095	0.00%
2020/04/09	2	5.45	0	0.00	5.45	2	2,081	0.10%
2020/04/07	0	0.00	40	5.12	5.13	-40	1,994	-2.01%
2020/04/06	0	0.00	6	5.02	5.04	-6	1,978	-0.30%
2020/03/31	0	0.00	27	5.09	5.08	-27	1,968	-1.37%
2020/03/25	6	5.19	10	5.16	5.15	-4	1,919	-0.21%
2020/03/20	4	5.09	0	0.00	5.02	4	1,848	0.22%
2020/03/19	13	4.85	20	4.83	4.73	-7	1,814	-0.39%
2020/03/17	0	0.00	6	5.03	4.95	-6	1,673	-0.36%
2020/03/13	2	5.58	96	5.62	5.68	-94	1,559	-6.03%
2020/03/12	1	6.21	0	0.00	6.19	1	1,480	0.07%
2020/03/11	0	0.00	8	6.63	6.55	-8	1,429	-0.56%
2020/03/10	0	0.00	15	6.62	6.63	-15	1,424	-1.05%
2020/03/09	0	0.00	2	6.61	6.58	-2	1,399	-0.14%
2020/03/04	0	0.00	1	6.75	6.86	-1	1,474	-0.07%
2020/02/26	0	0.00	3	6.85	6.85	-3	1,428	-0.21%
2020/02/25	2	6.92	0	0.00	6.91	2	1,418	0.14%
2020/02/24	2	7.01	0	0.00	6.94	2	1,416	0.14%
2020/02/21	4	7.11	0	0.00	7.09	4	1,409	0.28%
2020/02/20	3	7.19	20	7.20	7.14	-17	1,411	-1.20%
2020/02/19	1	7.11	10	7.21	7.21	-9	1,463	-0.61%
2020/02/12	15	6.52	0	0.00	6.53	15	1,418	1.06%
2020/02/11	0	0.00	30	6.53	6.47	-30	1,415	-2.12%
2020/02/06	0	0.00	1	6.67	6.68	-1	1,384	-0.07%
2020/02/05	0	0.00	24	6.53	6.52	-24	1,368	-1.75%
2020/02/04	0	0.00	50	6.43	6.49	-50	1,359	-3.68%
2020/01/30	11	6.66	0	0.00	6.67	11	1,298	0.85%
2020/01/20	13	7.20	0	0.00	7.18	13	1,228	1.06%
2020/01/17	0	0.00	2	7.26	7.25	-2	1,200	-0.17%
2020/01/16	3	7.28	6	7.30	7.27	-3	1,205	-0.25%
2020/01/08	0	0.00	3	7.20	7.20	-3	1,231	-0.24%
2020/01/07	1	7.29	1	7.30	7.28	0	1,238	0.00%
2020/01/06	2	7.32	2	7.32	7.26	0	1,267	0.00%
2020/01/03	2	7.32	0	0.00	7.32	2	1,281	0.16%
2020/01/02	10	7.28	1	7.28	7.28	9	1,282	0.70%
2019/12/31	1	7.19	2.9	7.18	7.21	-1.9	1,274	-0.15%
2019/12/27	16	7.24	0	0.00	7.20	16	1,283	1.25%
2019/12/26	3	7.26	42	7.26	7.23	-39	1,284	-3.04%
2019/12/25	8	7.25	0	0.00	7.24	8	1,294	0.62%
2019/12/23	3	7.25	1	7.25	7.24	2	1,329	0.15%
2019/12/20	0	0.00	14	7.35	7.23	-14	1,330	-1.05%
2019/12/19	1	7.36	28	7.33	7.31	-27	1,311	-2.06%
2019/12/18	13	7.34	0	0.00	7.37	13	1,312	0.99%
2019/12/17	26	7.28	0	0.00	7.31	26	1,309	1.99%
2019/12/16	29	7.27	0	0.00	7.26	29	1,307	2.22%
2019/12/13	4	7.28	0	0.00	7.26	4	1,315	0.30%
2019/12/06	0	0.00	23.4	7.40	7.29	-23.4	1,330	-1.76%
2019/12/03	0	0.00	2	7.52	7.50	-2	1,315	-0.15%
2019/11/29	0	0.00	31	7.18	7.29	-31	1,256	-2.47%
2019/11/28	29	7.05	3	7.05	7.09	26	1,212	2.14%
2019/11/27	1	7.08	0	0.00	7.10	1	1,206	0.08%
2019/11/26	1	7.07	1	7.07	7.05	0	1,203	0.00%
2019/11/19	5	7.02	0	0.00	7.02	5	1,182	0.42%
2019/10/31	3	7.59	0	0.00	7.58	3	1,292	0.23%
2019/10/29	0	0.00	0	7.64	7.64	0	1,325	0.00%
2019/10/28	0	0.00	5	7.69	7.69	-5	1,344	-0.37%
2019/10/24	0	0.00	1	7.73	7.73	-1	1,377	-0.07%
2019/10/23	0	0.00	4	7.79	7.72	-4	1,412	-0.28%
2019/10/22	1	7.76	0	0.00	7.75	1	1,456	0.07%
2019/10/17	0	0.00	0.2	7.60	7.63	-0.2	1,805	-0.01%
2019/10/15	20	7.52	0	0.00	7.53	20	2,001	1.00%
2019/10/14	3	7.50	0	0.00	7.60	3	2,088	0.14%
2019/10/09	1	7.56	0	0.00	7.48	1	2,077	0.05%
2019/10/03	10	7.65	0	0.00	7.65	10	2,144	0.47%
2019/09/26	0	0.00	23.7	7.87	7.88	-23.7	2,330	-1.02%
2019/09/25	20	7.88	0	0.00	7.87	20	2,339	0.85%
2019/09/24	1	7.91	0	0.00	7.90	1	2,362	0.04%
2019/09/20	0	0.00	1	7.92	7.90	-1	2,370	-0.04%
2019/09/19	1	8.00	0	0.00	7.93	1	2,364	0.04%
2019/09/18	1	8.00	0	0.00	8.00	1	2,360	0.04%
2019/09/17	5	7.89	10	7.89	7.88	-5	2,358	-0.21%
2019/09/09	24	8.01	0	0.00	8.01	24	2,410	1.00%
2019/09/06	20	8.02	0	0.00	8.03	20	2,443	0.82%
2019/09/04	0	0.00	1	8.00	8.05	-1	2,436	-0.04%
2019/08/30	1	7.96	0	0.00	7.96	1	2,441	0.04%
2019/08/27	1	7.88	0.9	7.86	7.86	0.1	2,442	0.00%
2019/08/22	0	0.00	0.3	7.93	7.99	-0.3	2,451	-0.01%
2019/08/15	3	7.85	0	0.00	7.90	3	2,386	0.13%
2019/07/30	0	0.00	0	8.80	8.86	0	2,385	0.00%
2019/07/29	0	0.00	10	8.88	8.88	-10	2,376	-0.42%
2019/07/25	10	8.93	0	0.00	8.98	10	2,357	0.42%
2019/07/24	0	0.00	2	8.83	8.90	-2	2,326	-0.09%
2019/07/22	12	9.11	15	9.20	9.16	-3	2,207	-0.14%
2019/07/18	0	0.00	40	8.97	9.01	-40	1,940	-2.06%
2019/07/17	20	8.80	0	0.00	9.00	20	1,826	1.09%
2019/07/16	0	0.00	22	8.78	8.89	-22	1,783	-1.23%
2019/07/15	0	0.00	1	8.64	8.68	-1	1,710	-0.06%
2019/07/12	0	0.00	6	8.72	8.70	-6	1,705	-0.35%
2019/07/11	2	8.75	31	8.70	8.72	-29	1,722	-1.68%
2019/07/10	0	0.00	10	8.39	8.45	-10	1,672	-0.60%
2019/07/08	2	8.45	0	0.00	8.45	2	1,714	0.12%
2019/07/05	0	0.00	7	8.52	8.51	-7	1,706	-0.41%
2019/07/04	60	8.51	11	8.50	8.54	49	1,629	3.01%
2019/07/02	30	8.23	0	0.00	8.20	30	1,536	1.95%
2019/07/01	0	0.00	2	8.18	8.16	-2	1,542	-0.13%
2019/06/21	0	0.00	1	8.24	8.15	-1	1,585	-0.06%
2019/06/18	0	0.00	4	8.16	8.11	-4	1,583	-0.25%
2019/06/17	6	8.10	4	8.07	8.08	2	1,586	0.13%
2019/06/12	0	0.00	1	7.99	7.99	-1	1,592	-0.06%
2019/06/10	10	7.98	5	7.97	7.97	5	1,599	0.31%
2019/06/06	0	0.00	5	7.97	7.97	-5	1,620	-0.31%
2019/06/03	2	8.01	0	0.00	8.03	2	1,623	0.12%
2019/05/27	4	8.02	8	8.02	8.01	-4	1,755	-0.23%
2019/05/24	17	8.07	0	0.00	8.04	17	1,814	0.94%
2019/05/21	2	8.04	0	0.00	8.20	2	1,900	0.11%
2019/05/17	2	7.95	0	0.00	7.96	2	1,875	0.11%
2019/05/15	0	0.00	15	8.31	8.30	-15	1,768	-0.85%
2019/05/07	3	8.72	0	0.00	8.70	3	1,759	0.17%
2019/05/02	10	8.87	0	0.00	8.87	10	1,722	0.58%
2019/04/29	0	0.00	10	8.72	8.73	-10	1,726	-0.58%
2019/04/25	10	8.81	0	0.00	8.84	10	1,722	0.58%
2019/04/24	18	8.85	0	0.00	8.81	18	1,721	1.05%
2019/04/23	2	8.86	0	0.00	8.90	2	1,724	0.12%
2019/04/22	10	9.01	0	0.00	8.93	10	1,732	0.58%
2019/04/19	0	0.00	20	8.89	8.89	-20	1,700	-1.18%
2019/04/18	0	0.00	64	8.88	8.81	-64	1,685	-3.80%
2019/04/17	10	8.79	0	0.00	8.90	10	1,683	0.59%
2019/04/12	20	8.75	0	0.00	8.73	20	1,626	1.23%
2019/04/11	20.1	8.81	0	0.00	8.75	20.1	1,619	1.24%
2019/04/10	10	8.68	0	0.00	8.68	10	1,614	0.62%
2019/04/09	12	8.68	0.5	8.61	8.68	11.5	1,618	0.71%
2019/04/08	0	0.00	14	8.70	8.70	-14	1,657	-0.84%
2019/04/02	11	8.61	0	0.00	8.61	11	1,663	0.66%
2019/03/29	1	8.60	0	0.00	8.65	1	1,651	0.06%
2019/03/28	1	8.57	0	0.00	8.61	1	1,672	0.06%
2019/03/20	0	0.00	0.3	8.79	8.83	-0.3	1,956	-0.01%
2019/03/19	0	0.00	2	8.85	8.82	-2	1,968	-0.10%
2019/03/14	1	8.90	0	0.00	8.87	1	1,984	0.05%
2019/03/13	0	0.00	0.6	8.87	8.92	-0.6	2,017	-0.03%
2019/03/11	1	8.93	0	0.00	8.97	1	2,084	0.05%
2019/03/07	1	8.99	0	0.00	8.99	1	2,225	0.04%
2019/03/06	0	0.00	10	9.14	9.10	-10	2,280	-0.44%
2019/03/04	0	0.00	0.6	9.20	9.24	-0.6	2,398	-0.02%
2019/02/25	0	0.00	2	9.10	9.12	-2	2,357	-0.08%
2019/02/19	0	0.00	3	8.87	8.86	-3	2,267	-0.13%
2019/02/18	18.7	8.85	1.8	8.83	8.86	16.9	2,271	0.74%
2019/02/14	0	0.00	4	8.82	8.82	-4	2,299	-0.17%
2019/02/13	0	0.00	2	8.86	8.83	-2	2,304	-0.09%
2019/01/25	3	8.95	0	0.00	8.96	3	2,446	0.12%
2019/01/23	3	8.84	2	8.88	8.89	1	2,517	0.04%
2019/01/18	2	8.81	1	8.80	8.81	1	2,606	0.04%
2019/01/11	10	8.90	0	0.00	8.87	10	2,913	0.34%
2018/12/27	1	8.73	0	0.00	8.75	1	3,225	0.03%
2018/12/25	5	8.75	15	8.83	8.72	-10	3,179	-0.31%
2018/12/24	15	9.00	0	0.00	8.98	15	3,153	0.48%
2018/12/20	0	0.00	1	9.24	9.12	-1	3,201	-0.03%
2018/12/19	0	0.00	34	9.30	9.30	-34	3,175	-1.07%
2018/12/17	0	0.00	2	9.28	9.41	-2	3,083	-0.06%
2018/12/14	2	8.95	0	0.00	8.99	2	2,956	0.07%
2018/12/13	1	8.95	6	9.08	9.00	-5	2,963	-0.17%
2018/12/07	0	0.00	3	8.95	8.89	-3	2,853	-0.11%
2018/12/06	0	0.00	10	8.95	8.82	-10	2,845	-0.35%
2018/12/05	3	9.00	0	0.00	9.00	3	2,831	0.11%
2018/12/04	0	0.00	1	9.01	9.06	-1	2,838	-0.04%
2018/12/03	5	9.14	31	9.00	9.00	-26	2,786	-0.93%
2018/11/30	0	0.00	1	8.94	9.04	-1	2,686	-0.04%
2018/11/29	18	9.04	0	0.00	8.94	18	2,650	0.68%
2018/11/28	0.9	9.13	4	9.13	9.19	-3.1	2,597	-0.12%
2018/11/23	0	0.00	26	8.40	8.44	-26	2,409	-1.08%
2018/11/21	0	0.00	0.2	8.51	8.56	-0.2	2,397	-0.01%
2018/11/13	1	8.30	0	0.00	8.27	1	2,442	0.04%
2018/11/12	0	0.00	1	8.36	8.30	-1	2,451	-0.04%
2018/11/06	2	8.32	1	8.31	8.38	1	2,614	0.04%
2018/11/05	0	0.00	2.8	8.43	8.46	-2.8	2,625	-0.11%
2018/10/31	5	8.49	0	0.00	8.54	5	2,594	0.19%
2018/10/30	0	0.00	1	8.25	8.30	-1	2,581	-0.04%
2018/10/25	1	8.38	10	8.42	8.38	-9	2,524	-0.36%
2018/10/24	2	8.53	3	8.66	8.68	-1	2,496	-0.04%
2018/10/23	5	8.75	0	0.00	8.66	5	2,480	0.20%
2018/10/19	2	8.68	0	0.00	8.72	2	2,364	0.08%
2018/10/18	26	8.30	0	0.00	8.37	26	2,252	1.15%
2018/10/12	2	7.40	2	7.58	7.43	0	2,212	0.00%
2018/10/11	3.5	7.77	0	0.00	7.58	3.5	2,146	0.16%
2018/10/05	2	8.40	0	0.00	8.45	2	2,080	0.10%
2018/09/28	0	0.00	4	8.76	8.73	-4	2,149	-0.19%
2018/09/27	0	0.00	1	8.80	8.82	-1	2,140	-0.05%
2018/09/25	0	0.00	1	8.67	8.65	-1	2,112	-0.05%
2018/09/20	1	8.72	0	0.00	8.69	1	2,160	0.05%
2018/09/17	0	0.00	6.2	8.72	8.75	-6.2	2,391	-0.26%
2018/09/14	1	8.80	0	0.00	8.82	1	2,426	0.04%
2018/09/10	0	0.00	55	8.46	8.45	-55	2,504	-2.20%
2018/08/27	10	8.85	0	0.00	8.82	10	3,266	0.31%
2018/08/24	2	8.88	3	8.85	8.85	-1	3,323	-0.03%
2018/08/23	3	8.94	7	8.96	8.96	-4	3,417	-0.12%
2018/08/22	0	8.74	13	8.79	8.79	-13	3,439	-0.38%
2018/08/17	6	8.39	0	0.00	8.36	6	3,600	0.17%
2018/08/14	10	8.69	3	8.62	8.63	7	3,676	0.19%
2018/08/13	3	8.79	237	8.61	8.62	-234	3,732	-6.27%	大賣/鉅額交易
2018/08/10	25	9.18	0	0.00	9.08	25	3,700	0.68%
2018/08/09	1	9.27	0	0.00	9.27	1	3,767	0.03%
2018/08/07	2	9.33	9	9.34	9.30	-7	3,893	-0.18%
2018/08/06	7	9.30	0	0.00	9.27	7	4,153	0.17%
2018/08/01	0	9.20	60	9.30	9.28	-60	4,198	-1.43%
2018/07/27	0	0.00	2	9.20	9.19	-2	4,328	-0.05%
2018/07/26	0	0.00	13	9.25	9.28	-13	4,339	-0.30%
2018/07/20	0	0.00	1.1	9.21	9.14	-1.1	4,520	-0.02%
2018/07/18	0	0.00	0	9.00	9.05	0	4,522	0.00%
2018/07/17	0	0.00	9	9.00	9.01	-9	4,532	-0.20%
2018/07/16	8	8.98	2	8.98	8.97	6	4,531	0.13%
2018/07/13	1	9.00	0	0.00	8.97	1	4,552	0.02%
2018/07/12	0	0.00	0.6	8.90	8.94	-0.6	4,549	-0.01%
2018/07/10	0	0.00	8	8.89	8.93	-8	4,565	-0.18%
2018/07/09	0	0.00	2	8.76	8.78	-2	4,625	-0.04%
2018/07/06	4	8.74	0	0.00	8.73	4	4,603	0.09%
2018/07/05	5	8.83	0	0.00	8.79	5	4,609	0.11%
2018/07/04	0.7	8.87	1	8.91	8.90	-0.3	4,605	-0.01%
2018/07/03	39	9.05	0	0.00	8.90	39	4,620	0.84%
2018/06/29	0	0.00	36	9.06	9.00	-36	4,592	-0.78%
2018/06/28	32	8.79	2	8.85	8.80	30	4,563	0.66%
2018/06/27	1	9.00	0	0.00	8.98	1	4,560	0.02%
2018/06/26	3	9.08	0	0.00	9.22	3	4,471	0.07%
2018/06/22	13	9.49	13	9.50	9.47	0	4,403	0.00%
2018/06/21	0	0.00	0.7	9.50	9.55	-0.7	4,389	-0.02%
2018/06/15	9	9.81	7	9.90	9.76	2	4,407	0.05%
2018/06/14	3	9.88	6	9.89	9.89	-3	4,375	-0.07%
2018/06/13	3	9.92	0	0.00	9.79	3	4,379	0.07%
2018/06/12	8	9.75	24	9.80	9.88	-16	4,309	-0.37%
2018/06/11	12	9.59	2	9.55	9.61	10	4,184	0.24%
2018/06/08	2	9.65	1	9.64	9.60	1	4,190	0.02%
2018/06/07	2	9.48	34.1	9.54	9.66	-32.1	4,138	-0.77%
2018/06/06	1	9.45	0	0.00	9.45	1	4,193	0.02%
2018/06/05	14	9.41	0	0.00	9.42	14	4,160	0.34%
2018/06/04	1	9.39	0	0.00	9.42	1	4,124	0.02%
2018/06/01	0	0.00	6	9.49	9.49	-6	4,042	-0.15%
2018/05/31	0	0.00	6	9.49	9.49	-6	4,053	-0.15%
2018/05/30	14	9.39	2	9.33	9.42	12	4,056	0.30%
2018/05/28	2	9.64	29	9.76	9.75	-27	4,399	-0.61%
2018/05/24	1	9.40	0	0.00	9.37	1	4,540	0.02%
2018/05/23	10	9.43	10	9.41	9.41	0	4,577	0.00%
2018/05/22	12	9.39	22	9.42	9.42	-10	4,581	-0.22%
2018/05/21	1	9.20	15	9.20	9.19	-14	4,567	-0.31%
2018/05/18	5	9.16	5	9.23	9.17	0	4,578	0.00%
2018/05/17	20	9.33	0	0.00	9.29	20	4,805	0.42%
2018/05/16	9	9.49	0	0.00	9.50	9	4,906	0.18%
2018/05/15	2	9.62	0	0.00	9.62	2	4,955	0.04%
2018/05/14	10	9.75	0	0.00	9.61	10	5,161	0.19%
2018/05/11	3	10.35	0	0.00	10.30	3	4,930	0.06%
2018/05/08	1	10.40	1	10.45	10.40	0	4,930	0.00%
2018/05/07	9	10.54	0	0.00	10.40	9	4,948	0.18%
2018/05/04	12	10.38	0	0.00	10.35	12	4,866	0.25%
2018/05/03	20	10.35	0	0.00	10.40	20	4,871	0.41%
2018/05/02	10	10.30	2	10.35	10.30	8	4,933	0.16%
2018/04/30	12	10.39	20	10.34	10.30	-8	5,019	-0.16%
2018/04/27	13	9.99	0	0.00	10.05	13	4,992	0.26%
2018/04/26	1	10.15	0	0.00	10.05	1	5,030	0.02%
2018/04/16	5	10.60	0	0.00	10.55	5	5,457	0.09%
2018/04/13	10	10.55	3	10.55	10.60	7	5,521	0.13%
2018/04/10	3	10.35	3	10.35	10.35	0	5,963	0.00%
2018/04/03	2	10.40	0	0.00	10.40	2	7,280	0.03%
2018/04/02	0	0.00	40	10.40	10.40	-40	7,301	-0.55%
2018/03/31	0	0.00	42	10.56	10.55	-42	7,542	-0.56%
2018/03/29	69	10.41	0	0.00	10.40	69	7,572	0.91%
2018/03/28	6.5	10.49	0	0.00	10.40	6.5	7,594	0.09%
2018/03/27	8	10.56	20	10.50	10.45	-12	7,597	-0.16%
2018/03/26	10	10.40	0	0.00	10.35	10	7,685	0.13%
2018/03/22	5	10.85	0	0.00	10.70	5	7,646	0.07%
2018/03/19	20	10.95	0.9	10.90	10.95	19.1	7,698	0.25%
2018/03/16	1	10.90	0	0.00	10.80	1	7,677	0.01%
2018/03/14	10	11.05	0	0.00	10.95	10	7,727	0.13%
2018/03/13	20	11.10	3	11.15	11.05	17	7,792	0.22%
2018/03/12	0	0.00	201	11.30	11.20	-201	7,844	-2.56%	大賣/鉅額交易
2018/03/09	3	11.05	0	0.00	10.90	3	7,874	0.04%
2018/03/08	5	10.70	0	0.00	10.65	5	7,904	0.06%
2018/03/07	0	0.00	12	10.65	10.60	-12	8,167	-0.15%
2018/03/06	0	0.00	5	10.70	10.70	-5	8,362	-0.06%
2018/03/05	10	10.90	2	10.95	10.90	8	8,755	0.09%
2018/03/02	5	11.07	6	11.09	11.05	-1	8,747	-0.01%
2018/03/01	3	10.63	8	10.63	11.30	-5	8,897	-0.06%
2018/02/27	35	10.55	63	10.42	10.40	-28	8,617	-0.32%
2018/02/22	0	0.00	45	10.20	10.15	-45	8,455	-0.53%
2018/02/21	5	10.10	5	10.16	10.15	0	8,486	0.00%
2018/02/12	2	9.78	0	0.00	9.82	2	8,456	0.02%
2018/02/09	2	9.50	0	0.00	9.80	2	8,411	0.02%
2018/02/08	3	10.23	30	10.20	10.20	-27	8,147	-0.33%
2018/02/07	205	10.65	0	0.00	10.55	205	8,001	2.56%	大買/鉅額交易
2018/02/06	16	10.78	65	11.05	10.60	-49	7,923	-0.62%
2018/02/02	10	11.55	0	0.00	11.55	10	7,902	0.13%
2018/02/01	50	11.74	0	0.00	11.65	50	7,973	0.63%
2018/01/31	0	0.00	70	11.55	11.60	-70	7,987	-0.88%
2018/01/30	3	11.65	0	0.00	11.60	3	7,993	0.04%
2018/01/26	0	0.00	1	11.75	11.70	-1	8,103	-0.01%
2018/01/24	11	11.85	0	0.00	11.90	11	8,221	0.13%
2018/01/23	0	0.00	1	11.65	11.60	-1	8,132	-0.01%
2018/01/22	10	11.80	0	0.00	11.75	10	8,333	0.12%
2018/01/19	5	11.80	10	11.85	11.80	-5	8,295	-0.06%
2018/01/18	5	11.90	0	0.00	11.90	5	8,265	0.06%
2018/01/17	0	0.00	8	11.88	11.90	-8	8,348	-0.10%
2018/01/12	1	12.00	0	0.00	12.00	1	8,499	0.01%
2018/01/10	5	12.00	37	12.05	12.00	-32	8,512	-0.38%
2018/01/09	37	12.20	0	0.00	12.20	37	8,468	0.44%
2018/01/08	0	0.00	50	12.30	12.35	-50	8,440	-0.59%
2018/01/05	5	12.40	5	12.30	12.30	0	8,333	0.00%
2018/01/04	45	12.16	0	0.00	12.15	45	8,213	0.55%
2018/01/03	56	12.44	2	12.20	12.15	54	8,162	0.66%
2018/01/02	64	11.78	21	12.35	12.40	43	8,047	0.53%