陽明 (2609)-凱基-文心券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股▼0.90%
3493人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	148	74.32	132	74.60	73.70	16	100,571	0.02%	大買/大賣/
2024/06/14	79	74.40	51.4	74.08	75.40	27.7	99,141	0.03%
2024/06/13	60	73.75	63	72.74	72.40	-3	97,069	0.00%
2024/06/12	51.3	70.48	38	71.96	70.90	13.3	95,585	0.01%
2024/06/11	112.9	80.28	190	82.34	74.70	-77.1	92,009	-0.08%	大買/大賣/
2024/06/07	122	82.76	135.2	83.38	82.90	-13.1	87,019	-0.02%	大買/大賣/
2024/06/06	362.1	83.13	295	83.00	83.70	67.1	83,616	0.08%	大買/大賣/
2024/06/05	151.1	80.62	169.1	80.55	80.40	-18	78,688	-0.02%	大買/大賣/
2024/06/04	24.1	74.80	25	75.06	75.70	-0.9	75,295	0.00%
2024/06/03	64.2	73.74	41	73.51	75.90	23.1	74,088	0.03%
2024/05/31	111.3	77.79	69	77.22	71.50	42.3	71,518	0.06%	大買/
2024/05/30	5	77.74	2.2	77.37	78.30	2.8	66,738	0.00%
2024/05/29	9	78.78	12	77.06	77.20	-3	66,931	0.00%
2024/05/28	24.2	79.80	35.5	79.51	79.50	-11.3	66,688	-0.02%
2024/05/27	26	77.02	99.5	77.08	78.30	-73.5	66,564	-0.11%
2024/05/24	25	73.33	9	73.51	73.50	16	66,061	0.02%
2024/05/23	0	0.00	2	72.00	71.30	-2	65,927	0.00%
2024/05/22	6	72.12	5	72.36	72.00	1	66,285	0.00%
2024/05/21	20	71.85	14	71.40	71.40	6	67,030	0.01%
2024/05/20	4	72.10	0.1	72.14	72.50	3.9	67,811	0.01%
2024/05/17	90.5	71.56	290	71.21	71.00	-199.5	67,821	-0.29%	大賣/鉅額交易
2024/05/16	283.7	73.12	203.7	73.02	74.10	80	67,308	0.12%	大買/大賣/
2024/05/15	185	70.76	186	71.02	71.40	-1	62,532	0.00%	大買/大賣/
2024/05/14	165.1	68.69	315	69.93	71.30	-149.9	59,266	-0.25%	大買/大賣/鉅額交易
2024/05/13	229.1	65.64	80.4	66.22	66.60	148.7	51,583	0.29%	大買/鉅額交易
2024/05/10	63.1	58.31	118	59.37	60.60	-55	47,517	-0.12%	大賣/
2024/05/09	34.2	55.00	51.8	54.64	55.10	-17.6	41,522	-0.04%
2024/05/08	54.2	53.34	72	53.20	52.20	-17.8	38,724	-0.05%
2024/05/07	8	52.04	36	52.02	52.50	-28	37,648	-0.07%
2024/05/06	14	50.17	18	50.62	50.60	-4	36,577	-0.01%
2024/05/03	26	51.05	7.2	51.06	50.40	18.8	36,422	0.05%
2024/05/02	17.2	51.84	6	52.68	51.30	11.2	35,869	0.03%
2024/04/30	28	52.23	17	52.12	52.20	11	34,907	0.03%
2024/04/29	86.4	53.86	59	54.01	52.90	27.4	34,260	0.08%
2024/04/26	111	49.64	153.2	49.96	51.80	-42.1	31,859	-0.13%	大買/大賣/
2024/04/25	14	46.53	12	46.80	47.10	2	28,881	0.01%
2024/04/24	3	46.27	4	46.46	46.70	-1	29,490	0.00%
2024/04/23	4	45.70	8	45.61	45.85	-4	30,084	-0.01%
2024/04/22	23	46.47	22.1	46.75	45.60	0.9	31,047	0.00%
2024/04/19	14	45.76	40.2	44.85	45.15	-26.2	31,099	-0.08%
2024/04/18	13	43.81	4	43.70	43.80	9	31,794	0.03%
2024/04/17	18	44.01	19	44.08	43.95	-1	32,544	0.00%
2024/04/16	37	44.19	15.1	43.94	43.80	21.9	35,643	0.06%
2024/04/15	9	44.61	16	45.09	45.20	-7	38,172	-0.02%
2024/04/11	0	0.00	2	45.05	45.00	-2	42,860	0.00%
2024/04/10	2	44.53	5	44.68	44.40	-3	47,471	-0.01%
2024/04/09	11	45.02	3.5	45.23	44.95	7.6	49,252	0.02%
2024/04/08	1	44.80	4	44.06	45.10	-3	51,653	-0.01%
2024/04/03	3	43.83	2	44.18	43.80	1	51,965	0.00%
2024/04/02	3.2	44.08	4	44.26	44.45	-0.8	52,810	0.00%
2024/04/01	2	44.38	2	44.30	44.30	0	54,419	0.00%
2024/03/29	10	44.55	1	44.55	44.40	9	57,040	0.02%
2024/03/28	1	44.00	1	44.10	44.10	0	61,145	0.00%
2024/03/27	1	44.20	6	44.30	44.15	-5	66,969	-0.01%
2024/03/26	4	44.89	1	44.35	44.15	3	72,282	0.00%
2024/03/25	2	45.43	5	45.65	45.60	-3	74,413	0.00%
2024/03/22	5	45.08	0	0.00	45.15	5	78,776	0.01%
2024/03/21	11	46.14	1	46.10	45.45	10	82,392	0.01%
2024/03/20	4	45.14	1	45.05	44.95	3	82,759	0.00%
2024/03/19	4	45.45	1	45.65	45.30	3	82,606	0.00%
2024/03/18	6	45.13	6	45.17	45.15	0	82,626	0.00%
2024/03/15	14	46.11	4	46.03	46.50	10	82,622	0.01%
2024/03/14	7	47.89	2	47.75	47.75	5	81,884	0.01%
2024/03/13	4	48.89	0	0.00	48.70	4	81,628	0.00%
2024/03/12	2	48.65	1	48.75	48.95	1	81,399	0.00%
2024/03/11	31	48.16	34.1	48.64	48.60	-3.1	81,293	0.00%
2024/03/08	8	47.81	4	48.68	47.55	4	81,533	0.00%
2024/03/06	2	48.08	0	0.00	48.00	2	81,835	0.00%
2024/03/05	0	0.00	3	48.90	48.60	-3	81,797	0.00%
2024/03/04	3	48.15	2	48.65	48.90	1	81,501	0.00%
2024/03/01	3	49.07	0	0.00	49.15	3	81,079	0.00%
2024/02/29	2	49.68	3	49.67	49.85	-1	80,766	0.00%
2024/02/27	3	48.85	3	48.57	48.55	0	80,194	0.00%
2024/02/26	3	49.08	5	48.81	48.70	-2	79,816	0.00%
2024/02/23	14	49.70	13	49.24	49.10	1	79,548	0.00%
2024/02/22	7	49.89	9.1	49.84	49.95	-2	79,046	0.00%
2024/02/21	26	49.04	21	48.77	48.35	5	77,991	0.01%
2024/02/20	1	48.10	4	47.55	48.15	-3	76,991	0.00%
2024/02/19	2	46.78	0	0.00	46.90	2	76,623	0.00%
2024/02/16	3.1	47.40	10	47.54	46.90	-6.9	76,622	-0.01%
2024/02/15	5	46.17	4	46.15	46.65	1	76,927	0.00%
2024/02/05	3	47.42	2	47.43	47.30	1	76,416	0.00%
2024/02/02	25	47.83	7	48.31	47.75	18	76,221	0.02%
2024/02/01	17	48.88	11	49.09	49.15	6	75,807	0.01%
2024/01/31	1	48.05	1	49.15	47.85	0	75,447	0.00%
2024/01/30	1	48.50	0	0.00	48.50	1	75,144	0.00%
2024/01/26	2.1	48.98	0	0.00	48.90	2.1	74,848	0.00%
2024/01/25	2	49.38	0.1	49.40	49.25	1.9	74,575	0.00%
2024/01/24	102	50.00	103	50.11	49.80	-1	74,259	0.00%	大買/大賣/
2024/01/23	115	50.07	118	50.31	49.45	-3	73,968	0.00%	大買/大賣/
2024/01/22	12.2	49.35	5	49.37	49.80	7.2	73,435	0.01%
2024/01/19	23	50.85	13	50.85	50.90	10	72,698	0.01%
2024/01/18	102.1	51.29	116	50.92	51.30	-13.9	72,119	-0.02%	大買/大賣/
2024/01/17	12	50.08	6	49.49	49.75	6	71,254	0.01%
2024/01/16	122	51.13	121	51.03	51.10	1	70,167	0.00%	大買/大賣/
2024/01/15	22	52.39	21	52.69	52.20	1	69,052	0.00%
2024/01/12	66	51.20	50.1	51.64	51.80	15.9	68,101	0.02%
2024/01/11	10	49.57	8	49.43	49.30	2	66,573	0.00%
2024/01/10	129	48.94	123.1	48.91	48.80	6	65,947	0.01%	大買/大賣/
2024/01/09	105.2	52.67	22	51.70	51.70	83.2	62,747	0.13%	大買/
2024/01/08	97	57.68	66	57.77	56.50	31	59,929	0.05%
2024/01/05	81	57.97	127	57.61	58.00	-46	58,241	-0.08%	大賣/
2024/01/04	69	57.51	95	57.14	57.30	-26	54,924	-0.05%
2024/01/03	158	54.20	113.3	54.04	54.00	44.8	50,539	0.09%	大買/大賣/
2024/01/02	47	53.47	87	53.09	53.00	-40	48,572	-0.08%
2023/12/29	5	51.48	6	52.18	51.30	-1	46,003	0.00%
2023/12/28	25	52.15	13	52.92	51.90	12	45,551	0.03%
2023/12/27	66	52.74	84	53.29	52.60	-18	44,588	-0.04%
2023/12/26	39	52.72	29.1	52.57	52.00	9.9	43,061	0.02%
2023/12/25	110.3	52.62	29	53.41	51.80	81.3	40,417	0.20%	大買/
2023/12/22	66	56.41	139.1	56.71	57.50	-73.1	36,363	-0.20%	大賣/
2023/12/21	82	53.87	115.4	53.57	55.40	-33.4	30,431	-0.11%	大賣/
2023/12/20	130	49.35	67.3	49.38	50.40	62.7	25,050	0.25%	大買/
2023/12/19	138.3	49.30	141.5	49.11	49.30	-3.2	22,532	-0.01%	大買/大賣/
2023/12/18	152.5	46.51	166	47.21	47.85	-13.5	18,279	-0.07%	大買/大賣/
2023/12/15	38	43.29	40	44.25	44.25	-2	14,910	-0.01%
2023/12/14	90	43.36	89	42.75	42.75	1	14,410	0.01%
2023/12/13	2	43.30	0	0.00	43.20	2	14,666	0.01%
2023/12/12	1	44.50	0	0.00	44.00	1	16,436	0.01%
2023/12/11	1	44.00	0	0.00	44.00	1	16,360	0.01%
2023/12/08	2	44.13	0	0.00	44.00	2	16,264	0.01%
2023/12/06	2	44.75	23	44.90	44.65	-21	16,207	-0.13%
2023/12/05	1.1	44.29	3	45.25	44.85	-1.9	16,069	-0.01%
2023/12/04	26	44.65	7	45.09	45.15	19	15,536	0.12%
2023/12/01	4	42.98	11	43.13	43.30	-7	14,717	-0.05%
2023/11/30	2	42.28	0	0.00	42.00	2	14,382	0.01%
2023/11/28	0	0.00	12	42.44	42.65	-12	14,280	-0.08%
2023/11/22	0	0.00	4.1	41.80	41.55	-4.1	14,285	-0.03%
2023/11/17	2	41.88	0	0.00	41.80	2	14,695	0.01%
2023/11/16	10	42.10	1	42.10	42.15	9	14,689	0.06%
2023/11/15	0	0.00	1	42.10	42.10	-1	14,752	-0.01%
2023/11/14	4	41.80	1	42.35	41.50	3	15,292	0.02%
2023/11/13	10	41.95	0	0.00	41.45	10	15,000	0.07%
2023/11/10	5	41.42	0	0.00	41.30	5	15,307	0.03%
2023/11/08	2	41.93	0	0.00	41.90	2	15,698	0.01%
2023/11/07	1	42.00	0	0.00	42.25	1	15,767	0.01%
2023/11/06	4	42.16	2	42.38	42.30	2	15,975	0.01%
2023/11/03	1	43.15	2	43.18	43.25	-1	15,983	-0.01%
2023/11/02	0	0.00	4	42.60	42.65	-4	16,076	-0.02%
2023/11/01	1	42.00	0	0.00	42.10	1	16,408	0.01%
2023/10/31	6	42.49	1	43.15	42.10	5	16,745	0.03%
2023/10/30	5	43.10	12	43.28	43.25	-7	16,865	-0.04%
2023/10/26	0	0.00	2	42.23	42.45	-2	17,389	-0.01%
2023/10/25	0	0.00	1	42.40	42.30	-1	17,925	-0.01%
2023/10/24	1	41.90	0	0.00	42.20	1	18,272	0.01%
2023/10/23	0	0.00	2	42.38	41.95	-2	18,667	-0.01%
2023/10/20	8	42.03	8	42.18	42.35	0	18,868	0.00%
2023/10/19	4	42.45	21	42.56	42.70	-17	19,136	-0.09%
2023/10/18	2	41.98	0	0.00	42.30	2	19,637	0.01%
2023/10/17	1	42.60	1	42.30	42.25	0	20,006	0.00%
2023/10/13	11	42.92	0.1	42.75	42.55	10.9	21,410	0.05%
2023/10/12	2	43.00	0	0.00	43.10	2	21,726	0.01%
2023/10/11	4.2	43.35	38	43.16	42.55	-33.8	22,300	-0.15%
2023/10/06	6	44.92	1	45.35	45.00	5	23,265	0.02%
2023/10/05	3	45.00	0.1	45.05	44.90	2.9	24,382	0.01%
2023/10/04	2	44.25	2	44.30	44.55	0	24,984	0.00%
2023/10/03	0.1	44.30	6	44.33	44.10	-5.9	25,836	-0.02%
2023/09/28	0	0.00	2	45.60	45.45	-2	27,236	-0.01%
2023/09/27	1	45.95	9	46.20	45.90	-8	30,489	-0.03%
2023/09/26	1	45.86	12	46.04	45.95	-11	33,006	-0.03%
2023/09/25	1	45.45	0	0.00	45.95	1	37,459	0.00%
2023/09/22	0	0.00	5	45.80	45.80	-5	39,241	-0.01%
2023/09/21	2	45.85	47	45.65	45.60	-45	39,654	-0.11%
2023/09/20	11	46.61	8	46.41	46.30	3	39,877	0.01%
2023/09/19	14	45.63	3	45.80	45.85	11	39,695	0.03%
2023/09/18	16	45.69	18	45.35	45.50	-2	39,773	-0.01%
2023/09/15	24	45.90	28.1	46.30	46.45	-4.1	39,977	-0.01%
2023/09/14	2.1	44.36	3	44.12	44.60	-0.9	38,125	0.00%
2023/09/13	0	0.00	2	43.15	43.30	-2	38,034	-0.01%
2023/09/12	0	0.00	19	42.84	43.10	-19	38,359	-0.05%
2023/09/11	1	42.95	2	43.10	42.50	-1	38,623	0.00%
2023/09/08	2	42.60	1.2	42.87	42.65	0.8	38,922	0.00%
2023/09/07	3.1	42.65	5	42.60	42.50	-1.9	39,057	0.00%
2023/09/06	1.1	42.71	47	42.70	42.60	-45.9	39,193	-0.12%
2023/09/04	0.1	42.30	3	42.35	42.90	-2.9	39,782	-0.01%
2023/09/01	0	0.00	2	42.33	42.10	-2	39,716	-0.01%
2023/08/31	4	42.60	0	0.00	42.25	4	39,828	0.01%
2023/08/30	9	42.50	1	42.20	42.25	8	39,936	0.02%
2023/08/29	2	42.40	2	42.53	42.50	0	40,016	0.00%
2023/08/28	5	41.77	1	41.85	42.00	4	40,157	0.01%
2023/08/25	3	42.17	1	42.05	42.05	2	40,320	0.00%
2023/08/24	2	42.08	0	42.10	41.95	2	40,373	0.00%
2023/08/23	0	0.00	1.1	43.82	42.95	-1.1	40,250	0.00%
2023/08/22	1.1	43.35	1	43.50	43.30	0.1	40,211	0.00%
2023/08/21	1	43.35	0	0.00	43.10	1	40,225	0.00%
2023/08/18	19	43.87	15.3	44.58	43.90	3.7	40,110	0.01%
2023/08/17	4.1	42.53	13	41.87	42.55	-8.9	39,468	-0.02%
2023/08/16	12.3	42.47	7	42.21	42.05	5.3	39,345	0.01%
2023/08/15	0.6	43.77	6	43.73	43.60	-5.5	39,023	-0.01%
2023/08/14	6.1	44.34	4	44.18	44.05	2.1	38,934	0.01%
2023/08/11	1.1	45.11	2	45.70	45.30	-0.9	38,727	0.00%
2023/08/10	1	45.50	6	45.57	45.50	-5	38,714	-0.01%
2023/08/09	0	0.00	1	46.70	46.00	-1	38,759	0.00%
2023/08/08	3	46.43	3	46.40	46.40	0	38,698	0.00%
2023/08/07	2	45.50	4.1	46.16	46.40	-2.1	38,780	-0.01%
2023/08/04	16	46.99	13	46.78	47.15	3	38,682	0.01%
2023/08/02	2	46.25	3	46.68	46.45	-1	38,518	0.00%
2023/08/01	2	46.85	7	46.82	46.80	-5	38,578	-0.01%
2023/07/31	20	47.05	3	46.55	46.50	17	38,652	0.04%
2023/07/28	11	47.78	14.1	47.72	47.75	-3.1	38,349	-0.01%
2023/07/27	20	47.60	2	46.98	46.90	18	38,170	0.05%
2023/07/26	11	46.30	20.1	46.78	46.90	-9.1	38,213	-0.02%
2023/07/25	0	0.00	1	45.65	45.60	-1	38,023	0.00%
2023/07/24	5.1	45.97	9	45.81	45.75	-3.9	38,172	-0.01%
2023/07/21	9	47.72	0	0.00	47.35	9	38,225	0.02%
2023/07/20	63	48.36	2	47.73	48.40	61	37,923	0.16%
2023/07/19	16	47.14	13	46.81	46.80	3	37,424	0.01%
2023/07/18	23	46.13	21.1	46.21	46.30	1.9	37,107	0.01%
2023/07/17	1	45.20	3	45.23	45.05	-2	36,551	-0.01%
2023/07/14	14	45.12	43	45.23	44.60	-29	36,353	-0.08%
2023/07/13	7	44.64	22	45.18	44.00	-15	36,109	-0.04%
2023/07/12	10.1	46.76	32	47.60	46.25	-22	35,144	-0.06%
2023/07/11	6	48.65	4	48.55	48.40	2	34,359	0.01%
2023/07/10	19.2	49.29	0	0.00	48.85	19.2	33,858	0.06%
2023/07/07	7	50.76	8	50.86	50.60	-1	33,170	0.00%
2023/07/06	25.3	51.46	39.3	51.16	51.00	-14	32,733	-0.04%
2023/07/05	90.2	52.04	64.1	52.11	51.70	26.2	32,089	0.08%
2023/07/04	12	53.91	31	54.20	54.20	-19	29,285	-0.06%
2023/07/03	45.2	67.60	560.2	68.60	69.30	-515	26,890	-1.92%	大賣/鉅額交易
2023/06/30	250.1	62.22	846.3	62.80	63.00	-596.2	22,631	-2.63%	大買/大賣/鉅額交易
2023/06/29	8.3	60.07	20.8	60.11	60.10	-12.5	20,969	-0.06%
2023/06/28	14	60.45	11	60.50	60.70	3	20,607	0.01%
2023/06/27	2	61.60	0	0.00	61.10	2	20,361	0.01%
2023/06/26	0.5	61.70	15	61.10	61.10	-14.6	20,295	-0.07%
2023/06/21	41	61.99	331	61.97	61.50	-290	20,189	-1.44%	大賣/鉅額交易
2023/06/20	43	63.20	10.1	63.31	63.20	33	19,866	0.17%
2023/06/19	18.2	63.91	6	63.52	63.50	12.2	19,802	0.06%
2023/06/16	3	64.70	79	64.53	64.80	-76	19,725	-0.39%
2023/06/15	16	63.96	298.1	64.76	64.10	-282.1	19,599	-1.44%	大賣/鉅額交易
2023/06/14	0	0.00	1,156	64.10	64.30	-1,156	19,652	-5.88%	大賣/鉅額交易
2023/06/13	32.1	62.99	51	63.04	63.20	-18.9	20,100	-0.09%
2023/06/09	0	0.00	481	62.86	62.90	-481	22,330	-2.15%	大賣/鉅額交易
2023/06/08	10	62.90	638	62.36	62.60	-628	23,461	-2.68%	大賣/鉅額交易
2023/06/07	0	0.00	208	61.75	61.70	-208	26,858	-0.77%	大賣/鉅額交易
2023/06/02	0	0.00	5	61.40	61.50	-5	27,811	-0.02%
2023/06/01	1	60.90	0.1	61.00	61.40	0.9	28,459	0.00%
2023/05/31	5	60.80	0	0.00	60.80	5	29,434	0.02%
2023/05/30	0	0.00	3	61.70	61.30	-3	29,898	-0.01%
2023/05/26	5	61.50	0	0.00	61.30	5	30,598	0.02%
2023/05/25	6.1	61.39	8	61.34	61.10	-1.9	31,159	-0.01%
2023/05/24	1	62.20	0	0.00	61.90	1	31,696	0.00%
2023/05/23	5	61.70	5	61.70	61.70	0	32,291	0.00%
2023/05/22	0	0.00	7	62.27	62.10	-7	32,291	-0.02%
2023/05/19	0.5	61.30	3	61.33	61.30	-2.5	32,218	-0.01%
2023/05/17	1	61.40	4	61.35	61.20	-3	32,327	-0.01%
2023/05/16	3	60.80	5	61.34	60.90	-2	32,444	-0.01%
2023/05/15	2	60.00	5	60.44	61.20	-3	32,668	-0.01%
2023/05/11	3	60.23	0	0.00	60.10	3	32,791	0.01%
2023/05/10	0	0.00	8.5	60.75	61.60	-8.5	32,647	-0.03%
2023/05/09	5	60.24	1	60.30	60.30	4	32,509	0.01%
2023/05/08	13	60.73	10	60.54	60.50	3	32,727	0.01%
2023/05/05	5.3	61.19	1	61.10	61.20	4.3	33,125	0.01%
2023/05/04	2	61.00	1	60.80	60.80	1	33,362	0.00%
2023/05/03	5	60.96	1	60.80	60.70	4	33,379	0.01%
2023/05/02	4	61.78	3	61.47	61.90	1	33,340	0.00%
2023/04/28	2	62.80	3	62.90	63.10	-1	33,450	0.00%
2023/04/27	8	61.78	1	61.60	61.70	7	33,449	0.02%
2023/04/26	12	62.49	9	62.36	62.40	3	33,449	0.01%
2023/04/25	2	64.80	0	0.00	63.70	2	33,282	0.01%
2023/04/24	2	64.90	1	65.10	64.70	1	33,348	0.00%
2023/04/21	12	66.18	8	65.10	64.90	4	33,497	0.01%
2023/04/20	0	0.00	7	67.37	66.40	-7	33,407	-0.02%
2023/04/19	0	0.00	1	66.20	66.00	-1	33,575	0.00%
2023/04/18	50	67.41	41	67.22	66.40	9	33,590	0.03%
2023/04/17	5	67.58	9	67.59	67.70	-4	33,504	-0.01%
2023/04/14	13	66.65	17.4	67.01	66.80	-4.4	33,500	-0.01%
2023/04/12	1	66.50	3.4	66.44	66.40	-2.4	33,872	-0.01%
2023/04/11	8	65.91	0	0.00	65.60	8	33,885	0.02%
2023/04/10	7	65.93	12	66.07	65.70	-5	34,120	-0.01%
2023/04/07	16	65.50	15	65.61	65.60	1	34,136	0.00%
2023/04/06	26	64.36	17	64.04	64.00	9	34,381	0.03%
2023/03/31	0	0.00	7.3	64.47	64.30	-7.3	34,969	-0.02%
2023/03/30	7	63.47	6	63.32	63.30	1	37,128	0.00%
2023/03/29	0	64.00	0	0.00	63.50	0	38,375	0.00%
2023/03/28	14	64.65	16	64.34	64.00	-2	39,630	-0.01%
2023/03/27	5	63.94	4	64.08	64.20	1	41,065	0.00%
2023/03/24	4	64.05	8	64.08	64.20	-4	43,592	-0.01%
2023/03/23	9.3	64.32	5	64.10	64.10	4.3	43,772	0.01%
2023/03/22	4.1	65.33	8	65.48	65.30	-3.9	43,827	-0.01%
2023/03/21	4	65.43	2	65.30	65.10	2	44,274	0.00%
2023/03/20	2	65.80	3	66.30	65.80	-1	44,251	0.00%
2023/03/17	4	65.25	0	0.00	65.40	4	44,367	0.01%
2023/03/16	15	65.79	10	64.82	64.70	5	44,186	0.01%
2023/03/15	33	67.75	8	67.75	66.50	25	43,768	0.06%
2023/03/14	19	67.56	29	67.61	67.50	-10	43,133	-0.02%
2023/03/13	31	69.18	20	69.39	69.10	11	42,354	0.03%
2023/03/10	138	69.09	82	68.56	68.70	56	41,250	0.14%	大買/
2023/03/09	13	66.80	10	66.77	67.00	3	38,207	0.01%
2023/03/08	8	66.36	6	66.38	66.30	2	38,303	0.01%
2023/03/07	15	67.19	18	67.14	67.40	-3	38,327	-0.01%
2023/03/06	15.2	67.45	8	67.45	67.50	7.2	38,351	0.02%
2023/03/03	11	66.59	9.1	66.19	67.10	1.9	38,223	0.01%
2023/03/02	2	65.30	7	65.77	65.60	-5	37,646	-0.01%
2023/03/01	0	63.60	4.1	63.87	63.80	-4.1	37,249	-0.01%
2023/02/24	22	64.70	28.9	64.79	64.60	-6.9	37,154	-0.02%
2023/02/23	4	64.23	14	64.13	64.30	-10	36,786	-0.03%
2023/02/22	4	62.95	14	63.07	62.60	-10	36,541	-0.03%
2023/02/21	2	62.00	15	61.90	62.80	-13	36,156	-0.04%
2023/02/20	3	60.10	2	60.50	60.50	1	36,047	0.00%
2023/02/17	3	59.73	3	59.90	59.80	0	36,564	0.00%
2023/02/16	0	0.00	2	60.25	60.30	-2	37,101	-0.01%
2023/02/15	5	60.40	0	0.00	60.00	5	38,017	0.01%
2023/02/14	6.8	60.43	6	60.53	60.70	0.8	38,376	0.00%
2023/02/13	9	59.01	14	59.04	59.00	-5	38,820	-0.01%
2023/02/10	13	61.49	18	61.21	60.60	-5	39,575	-0.01%
2023/02/09	6	61.90	3	62.00	61.70	3	39,863	0.01%
2023/02/07	4	61.75	0	0.00	61.70	4	40,938	0.01%
2023/02/06	13	62.03	3	61.80	61.70	10	41,610	0.02%
2023/02/03	13	64.23	2	63.60	63.60	11	41,807	0.03%
2023/02/02	7	63.40	2	63.45	63.50	5	41,682	0.01%
2023/02/01	7	62.47	3	62.53	62.40	4	41,946	0.01%
2023/01/31	1	62.60	50	61.84	62.50	-49	42,304	-0.12%
2023/01/30	56	61.37	2	61.80	61.30	54	42,519	0.13%
2023/01/17	4	61.73	21	61.98	62.00	-17	42,507	-0.04%
2023/01/16	2	61.00	3	61.17	61.10	-1	42,923	0.00%
2023/01/13	1	62.00	26	61.90	61.90	-25	42,948	-0.06%
2023/01/12	14	62.56	1	63.10	62.00	13	43,652	0.03%
2023/01/11	0	0.00	2	63.75	63.20	-2	43,990	0.00%
2023/01/10	8	63.23	0	0.00	62.90	8	44,451	0.02%
2023/01/09	17	62.89	12	63.38	63.30	5	45,826	0.01%
2023/01/06	0	0.00	7	63.60	63.60	-7	46,392	-0.02%
2023/01/05	3	63.93	0	0.00	63.70	3	46,811	0.01%
2023/01/04	21	63.94	11	64.25	63.50	10	47,306	0.02%
2023/01/03	5	64.66	1	64.50	64.60	4	47,512	0.01%
2022/12/30	8	65.63	3	65.50	65.50	5	47,447	0.01%
2022/12/29	12	64.16	0	0.00	64.80	12	47,766	0.03%
2022/12/28	9.1	64.13	1	63.90	63.90	8.1	48,395	0.02%
2022/12/27	14.1	65.39	17	65.54	65.10	-2.9	48,879	-0.01%
2022/12/26	11.1	65.69	11	65.30	65.00	0.1	49,611	0.00%
2022/12/23	85	66.94	83	67.13	67.30	2	49,849	0.00%
2022/12/22	82.1	67.96	93.1	67.76	68.00	-11	49,962	-0.02%
2022/12/21	7	65.06	8	65.55	65.70	-1	48,536	0.00%
2022/12/20	44	64.38	39	64.15	63.90	5	48,045	0.01%
2022/12/19	10.2	65.30	11.2	65.56	64.30	-1	48,056	0.00%
2022/12/16	31.2	65.75	21	65.13	65.30	10.2	47,130	0.02%
2022/12/14	2	62.20	2	61.90	62.00	0	46,068	0.00%
2022/12/13	7	62.37	7	63.17	63.20	0	46,340	0.00%
2022/12/12	1	61.80	0	0.00	61.80	1	46,966	0.00%
2022/12/09	1	61.50	3	62.03	62.80	-2	47,494	0.00%
2022/12/08	3	60.97	3	60.83	61.00	0	47,928	0.00%
2022/12/07	2	61.50	14	61.11	60.90	-12	48,316	-0.02%
2022/12/06	5.1	62.65	0	0.00	61.70	5.1	48,303	0.01%
2022/12/05	12.1	64.41	7	64.13	63.80	5.1	48,689	0.01%
2022/12/02	11	64.80	12	65.38	64.80	-1	49,137	0.00%
2022/12/01	7	66.91	5	66.68	65.40	2	49,641	0.00%
2022/11/30	6	65.72	7	65.77	66.10	-1	49,206	0.00%
2022/11/29	7	64.86	4	64.15	65.10	3	49,503	0.01%
2022/11/28	1	64.49	3	64.43	63.50	-2	50,617	0.00%
2022/11/25	16	64.79	28	65.59	64.90	-12	50,539	-0.02%
2022/11/24	18	63.83	12	64.41	64.60	6	50,633	0.01%
2022/11/23	0	0.00	2	62.85	62.50	-2	50,427	0.00%
2022/11/21	9	62.17	4	61.50	61.40	5	50,760	0.01%
2022/11/18	12	64.51	0	0.00	63.00	12	50,662	0.02%
2022/11/17	2	64.70	0	0.00	64.80	2	50,562	0.00%
2022/11/16	4	65.20	1	64.50	64.60	3	50,600	0.01%
2022/11/15	1	65.50	1	65.20	65.30	0	50,611	0.00%
2022/11/14	6	66.05	2	66.00	66.20	4	50,242	0.01%
2022/11/11	27	66.26	24	65.30	65.20	3	49,814	0.01%
2022/11/10	32	64.81	32	64.28	64.30	0	49,247	0.00%
2022/11/09	0	0.00	2	64.35	64.50	-2	49,377	0.00%
2022/11/08	27	64.25	29	64.53	63.40	-2	49,893	0.00%
2022/11/07	1	62.60	7	62.29	62.30	-6	49,150	-0.01%
2022/11/04	3	61.27	1	60.70	61.20	2	48,969	0.00%
2022/11/02	3	60.17	6	60.82	59.80	-3	49,333	-0.01%
2022/11/01	5	59.74	3	59.10	59.10	2	49,288	0.00%
2022/10/31	5	60.46	5	59.80	60.20	0	49,669	0.00%
2022/10/28	4	61.83	0	0.00	60.60	4	49,591	0.01%
2022/10/27	3	61.63	5	62.32	63.20	-2	49,294	0.00%
2022/10/26	4	61.20	3	60.73	61.90	1	49,355	0.00%
2022/10/25	3	61.80	3	62.10	61.50	0	49,192	0.00%
2022/10/24	2	63.00	11	62.48	62.10	-9	49,952	-0.02%
2022/10/21	33	61.43	32	61.92	61.00	1	49,859	0.00%
2022/10/20	44	59.96	37	59.44	61.80	7	49,937	0.01%
2022/10/19	59	63.05	60	63.30	63.00	-1	49,334	0.00%
2022/10/18	70	61.99	75	61.73	61.90	-5	49,242	-0.01%
2022/10/17	51	59.36	51	57.52	60.00	0	49,301	0.00%
2022/10/14	4	61.30	8	62.21	62.80	-4	48,372	-0.01%
2022/10/13	0	0.00	2	61.40	59.30	-2	48,140	0.00%
2022/10/12	2	61.95	1	61.50	61.60	1	48,515	0.00%
2022/10/11	22	64.30	22	63.79	63.70	0	48,132	0.00%
2022/10/07	10	64.20	11	64.85	65.10	-1	48,274	0.00%
2022/10/06	16	64.16	12	64.98	65.00	4	48,762	0.01%
2022/10/05	13	65.48	13	65.22	64.70	0	48,742	0.00%
2022/10/04	13	64.46	2	63.90	63.80	11	48,954	0.02%
2022/10/03	13	63.65	18	62.44	63.50	-5	48,972	-0.01%
2022/09/30	9	59.16	5	58.72	61.50	4	49,276	0.01%
2022/09/29	4	60.85	3	61.57	59.90	1	49,257	0.00%
2022/09/28	4	60.87	12	61.08	60.30	-8	49,185	-0.02%
2022/09/27	6	63.30	11	63.25	63.80	-5	49,868	-0.01%
2022/09/26	2	63.84	10	63.49	61.60	-8	50,080	-0.02%
2022/09/23	15	66.87	18	67.38	67.40	-3	50,087	-0.01%
2022/09/22	4.3	67.11	12	67.63	66.50	-7.7	50,980	-0.02%
2022/09/21	13	68.91	14	69.29	68.90	-1	52,291	0.00%
2022/09/20	5	69.42	5	69.04	68.50	0	53,657	0.00%
2022/09/19	18	69.82	1	70.80	68.00	17	54,545	0.03%
2022/09/16	7	71.64	10	72.30	73.50	-3	55,737	-0.01%
2022/09/15	4	72.68	14	72.71	72.60	-10	57,078	-0.02%
2022/09/14	11	71.76	10.2	70.51	71.80	0.8	58,063	0.00%
2022/09/13	2	71.40	3.1	71.51	71.10	-1.1	58,936	0.00%
2022/09/12	6	70.88	11	70.35	71.00	-5	60,447	-0.01%
2022/09/08	4	67.73	3	68.13	67.80	1	60,618	0.00%
2022/09/07	1,903.1	69.23	37	69.41	69.60	1,866.1	60,925	3.06%	大買/鉅額交易
2022/09/06	3	71.03	1	71.40	70.60	2	60,618	0.00%
2022/09/05	813	70.58	38	70.79	70.80	775	60,842	1.27%	大買/鉅額交易
2022/09/02	28.2	74.30	22	74.26	71.10	6.2	60,915	0.01%
2022/09/01	4	77.43	1	77.40	76.80	3	59,901	0.01%
2022/08/31	4	77.38	2	78.55	78.90	2	60,664	0.00%
2022/08/30	0	79.35	0	0.00	78.90	0	61,022	0.00%
2022/08/29	10	79.00	12	79.08	79.60	-2	60,912	0.00%
2022/08/26	1	83.70	12	84.18	83.40	-11	60,860	-0.02%
2022/08/25	3	83.63	17	83.43	83.40	-14	60,824	-0.02%
2022/08/24	2	82.30	11	83.01	82.10	-9	61,032	-0.01%
2022/08/23	0.5	83.50	0	0.00	83.00	0.5	61,445	0.00%
2022/08/22	15.1	84.59	15	83.53	83.60	0.1	61,908	0.00%
2022/08/19	18	86.46	5	86.40	86.40	13	62,006	0.02%
2022/08/18	2.5	86.56	3	86.53	86.50	-0.5	62,392	0.00%
2022/08/17	7.1	86.86	2	86.90	86.40	5.1	62,883	0.01%
2022/08/16	5.1	86.40	4	86.40	86.00	1.1	63,549	0.00%
2022/08/15	10	88.04	0	0.00	87.50	10	65,024	0.02%
2022/08/12	2	91.10	5	91.26	91.10	-3	64,330	0.00%
2022/08/11	4	91.68	4	92.53	91.00	0	64,799	0.00%
2022/08/10	10	91.86	4	92.18	91.10	6	64,739	0.01%
2022/08/09	70.3	91.81	301	92.02	93.30	-230.7	64,922	-0.36%	大賣/鉅額交易
2022/08/08	24	90.93	37.1	90.30	91.10	-13.1	65,189	-0.02%
2022/08/05	11	89.12	14.3	89.75	90.50	-3.3	64,822	-0.01%
2022/08/04	2.3	85.86	4	85.83	87.50	-1.7	64,639	0.00%
2022/08/03	1	87.10	7	87.53	87.00	-6	64,774	-0.01%
2022/08/02	13.2	87.52	3	87.50	87.50	10.2	65,237	0.02%
2022/08/01	12	89.93	11	89.81	90.00	1	65,706	0.00%
2022/07/29	26.5	89.52	41	89.19	89.60	-14.5	66,156	-0.02%
2022/07/28	14	86.64	2	87.60	86.50	12	66,003	0.02%
2022/07/27	0	0.00	4	88.25	88.20	-4	66,676	-0.01%
2022/07/26	1.1	85.94	24	87.07	86.70	-23	66,726	-0.03%
2022/07/25	12	87.32	5	87.12	86.90	7	67,735	0.01%
2022/07/22	14	88.77	22	89.35	89.50	-8	67,498	-0.01%
2022/07/21	37	88.14	41	88.19	88.30	-4	67,386	-0.01%
2022/07/20	7	87.54	1	88.30	86.60	6	67,091	0.01%
2022/07/19	4	87.38	27	87.56	87.80	-23	67,290	-0.03%
2022/07/18	12	86.73	0	0.00	85.60	12	67,138	0.02%
2022/07/15	140	86.52	9	86.53	86.00	131	67,442	0.19%	大買/鉅額交易
2022/07/14	28	86.15	36	86.03	87.50	-8	67,226	-0.01%
2022/07/13	22	84.75	29	85.43	83.90	-7	66,766	-0.01%
2022/07/12	25	84.49	18	83.86	82.10	7	66,490	0.01%
2022/07/11	22	87.39	22	87.45	88.20	0	65,798	0.00%
2022/07/08	90	85.65	104	86.25	86.50	-14	65,521	-0.02%	大賣/
2022/07/07	23	81.99	10	81.69	83.20	13	64,780	0.02%
2022/07/06	63	81.82	59	82.15	80.30	4	64,637	0.01%
2022/07/05	96	78.93	211	78.84	82.10	-115	64,396	-0.18%	大賣/鉅額交易
2022/07/04	64	77.98	92	77.95	78.20	-28	63,460	-0.04%
2022/07/01	48	82.10	27	82.07	77.80	21	63,137	0.03%
2022/06/30	89	83.37	100	83.06	82.30	-11	62,173	-0.02%
2022/06/29	28.1	86.98	29	86.87	85.50	-0.9	61,324	0.00%
2022/06/28	395	88.69	121.6	89.22	91.70	273.4	59,592	0.46%	大買/大賣/鉅額交易
2022/06/27	0	86.10	19	85.99	86.10	-19	57,684	-0.03%
2022/06/24	43.2	100.01	302	98.79	98.30	-258.8	56,688	-0.46%	大賣/鉅額交易
2022/06/23	25.1	97.36	13	97.49	96.20	12.1	55,115	0.02%
2022/06/22	28	107.64	51	107.22	101.00	-23	54,660	-0.04%
2022/06/21	32.1	110.91	26	112.13	109.50	6.1	53,484	0.01%
2022/06/20	34.1	110.23	52	110.73	111.50	-17.9	52,638	-0.03%
2022/06/17	5.5	118.77	9	118.28	119.50	-3.5	51,241	-0.01%
2022/06/16	23	118.87	11.1	119.23	117.00	11.9	51,178	0.02%
2022/06/15	11	123.36	11	123.59	122.00	0	51,700	0.00%
2022/06/14	1	121.00	49	120.76	123.50	-48	54,011	-0.09%
2022/06/13	13	121.42	3	120.50	120.50	10	58,139	0.02%
2022/06/10	22	125.11	38	126.18	126.00	-16	62,125	-0.03%
2022/06/09	61	126.87	7	127.50	126.50	54	64,603	0.08%
2022/06/08	41	129.38	46	129.34	130.00	-5	64,840	-0.01%
2022/06/07	0	0.00	5.1	127.30	127.00	-5.1	65,936	-0.01%
2022/06/06	26	127.29	23	128.15	126.50	3	68,012	0.00%
2022/06/02	1	126.00	30	126.50	126.50	-29	70,608	-0.04%
2022/06/01	0	0.00	7	126.00	126.00	-7	74,008	-0.01%
2022/05/31	18	124.56	11	124.50	124.50	7	78,382	0.01%
2022/05/30	52	127.45	10	128.00	127.00	42	79,315	0.05%
2022/05/27	16	126.56	40	127.68	128.00	-24	79,731	-0.03%
2022/05/26	9	126.17	11	127.09	125.50	-2	80,643	0.00%
2022/05/25	8	126.31	4	126.75	127.00	4	81,062	0.00%
2022/05/24	25	127.22	17	125.26	125.00	8	81,523	0.01%
2022/05/23	3	123.17	169.1	125.28	127.00	-166.1	81,311	-0.20%	大賣/鉅額交易
2022/05/20	6	117.67	0.5	118.00	117.50	5.5	80,820	0.01%
2022/05/19	53.8	113.33	40	113.85	115.00	13.8	81,893	0.02%
2022/05/18	49.1	117.59	46	117.50	117.50	3.1	82,686	0.00%
2022/05/17	2.3	117.30	0	0.00	116.50	2.3	82,835	0.00%
2022/05/16	48	120.06	20	119.18	119.00	28	82,318	0.03%
2022/05/13	14	123.43	11.3	123.54	123.50	2.7	81,633	0.00%
2022/05/12	4.4	122.43	55	121.02	121.00	-50.6	82,357	-0.06%
2022/05/11	57.6	125.77	38	126.01	124.00	19.6	82,420	0.02%
2022/05/10	121.1	126.61	30	126.03	127.50	91.1	82,463	0.11%	大買/
2022/05/09	28	128.13	12	126.04	126.00	16	82,564	0.02%
2022/05/06	24	128.15	41.1	128.33	130.50	-17.1	83,956	-0.02%
2022/05/05	88	129.85	72	129.67	130.00	16	84,000	0.02%
2022/05/04	3	130.00	24.1	129.98	130.00	-21	83,662	-0.03%
2022/05/03	6	125.50	5	126.00	126.50	1	83,182	0.00%
2022/04/29	6	124.33	9	125.06	126.00	-3	83,396	0.00%
2022/04/28	6.1	121.91	13	121.54	120.50	-6.9	83,043	-0.01%
2022/04/27	29	119.74	40	120.10	121.00	-11	83,084	-0.01%
2022/04/26	15.1	121.17	19	121.00	121.00	-3.9	83,162	0.00%
2022/04/25	50.3	122.57	20	121.70	121.50	30.3	83,168	0.04%
2022/04/22	74	126.51	45	126.11	126.50	29	82,614	0.04%
2022/04/21	19	125.53	19.2	125.71	125.00	-0.2	82,619	0.00%
2022/04/20	59	123.81	49	124.38	123.50	10	82,611	0.01%
2022/04/19	16	123.53	18	123.56	123.00	-2	82,899	0.00%
2022/04/18	21.1	122.92	17	121.32	121.00	4.1	83,044	0.00%
2022/04/15	11	121.59	14	122.86	124.00	-3	83,260	0.00%
2022/04/14	132	124.11	20	122.88	122.00	112	83,333	0.13%	大買/鉅額交易
2022/04/13	16	123.22	28	123.64	124.50	-12	83,224	-0.01%
2022/04/12	14.1	121.03	14	120.11	120.00	0.1	83,001	0.00%
2022/04/11	26	123.25	81	123.31	121.50	-55	82,677	-0.07%
2022/04/08	86	123.71	37.2	124.22	124.00	48.8	83,699	0.06%
2022/04/07	10	120.50	3	119.17	119.00	7	84,236	0.01%
2022/04/06	41	123.51	10	123.50	123.50	31	83,973	0.04%
2022/04/01	16	123.88	15	125.03	126.50	1	84,317	0.00%
2022/03/31	5	124.00	6	124.92	124.50	-1	83,818	0.00%
2022/03/30	10.5	124.69	5	124.40	124.00	5.5	83,671	0.01%
2022/03/29	17	124.32	11	124.14	123.50	6	83,578	0.01%
2022/03/28	32	120.86	42	121.73	122.50	-10	83,389	-0.01%
2022/03/25	65.4	124.33	20	124.02	122.00	45.4	83,417	0.05%
2022/03/24	27	128.44	11	128.68	128.00	16	82,453	0.02%
2022/03/23	508	131.49	513	129.54	130.50	-5	82,569	-0.01%	大買/大賣/
2022/03/22	40	130.68	31.2	131.13	129.50	8.9	82,630	0.01%
2022/03/21	23	130.41	28	131.29	131.50	-5	83,027	-0.01%
2022/03/18	724	130.11	623	130.49	130.00	101	83,743	0.12%	大買/大賣/鉅額交易
2022/03/17	751.1	130.02	755.7	128.08	133.00	-4.6	83,304	-0.01%	大買/大賣/
2022/03/16	1,608.1	129.89	1,104.1	127.20	127.00	504	81,632	0.62%	大買/大賣/鉅額交易
2022/03/15	200.4	132.89	178	132.58	130.00	22.4	77,870	0.03%	大買/大賣/
2022/03/14	128	130.18	145	131.07	132.50	-17	75,063	-0.02%	大買/大賣/
2022/03/11	30	124.30	23	124.93	125.50	7	74,144	0.01%
2022/03/10	24	127.15	13	126.46	124.00	11	74,720	0.01%
2022/03/09	12	124.50	54	123.55	125.50	-42	74,426	-0.06%
2022/03/08	568.3	116.92	73	120.23	118.00	495.3	75,309	0.66%	大買/鉅額交易
2022/03/07	610.1	128.50	63	130.27	125.50	547.1	73,027	0.75%	大買/鉅額交易
2022/03/04	1,117.2	135.14	2,175	136.07	133.00	-1,057.8	70,755	-1.50%	大買/大賣/鉅額交易
2022/03/03	46	123.45	82.1	123.71	125.00	-36.1	67,329	-0.05%
2022/03/02	53	120.15	55	120.83	120.50	-2	67,365	0.00%
2022/03/01	25	118.72	46.1	118.94	120.50	-21.1	67,492	-0.03%
2022/02/25	5	116.00	6	115.92	115.50	-1	66,518	0.00%
2022/02/24	792	112.66	31	113.73	112.50	761	66,509	1.14%	大買/鉅額交易
2022/02/23	275	115.09	29	115.52	116.00	246	66,667	0.37%	大買/鉅額交易
2022/02/22	105	114.97	90.2	112.29	113.50	14.8	66,784	0.02%	大買/
2022/02/21	39	119.24	53.1	119.96	119.50	-14.1	66,056	-0.02%
2022/02/18	220	117.60	245.1	116.24	116.50	-25.1	65,633	-0.04%	大買/大賣/
2022/02/17	61	113.63	42	112.95	112.00	19	65,389	0.03%
2022/02/16	215	113.02	204.1	112.51	112.50	10.9	65,849	0.02%	大買/大賣/
2022/02/15	355	111.98	314.1	110.98	111.00	40.9	67,216	0.06%	大買/大賣/
2022/02/14	73	112.60	119	112.63	110.50	-46	69,698	-0.07%	大賣/
2022/02/11	395	113.17	393.1	112.63	112.00	1.9	70,922	0.00%	大買/大賣/
2022/02/10	349	112.95	350	113.36	114.00	-1	73,391	0.00%	大買/大賣/
2022/02/09	372	114.12	399.2	113.25	112.00	-27.2	75,972	-0.04%	大買/大賣/
2022/02/08	122.6	111.88	72	112.61	112.50	50.6	76,404	0.07%	大買/
2022/02/07	16	101.25	21	104.48	108.00	-5	75,977	-0.01%
2022/01/26	5	96.62	20	98.49	98.60	-15	77,797	-0.02%
2022/01/25	11.1	96.96	2	97.75	95.10	9.1	78,903	0.01%
2022/01/24	6.1	98.58	7	98.87	99.90	-0.9	79,863	0.00%
2022/01/21	281.3	102.48	209.9	100.46	99.00	71.4	81,531	0.09%	大買/大賣/
2022/01/20	6	104.50	12	104.25	104.00	-6	81,873	-0.01%
2022/01/19	252	105.21	253	104.70	104.00	-1	82,182	0.00%	大買/大賣/
2022/01/18	3	105.83	7	107.07	106.50	-4	82,578	0.00%
2022/01/17	41	105.71	40	105.64	105.50	1	84,025	0.00%
2022/01/14	66	105.80	68	106.48	107.50	-2	85,320	0.00%
2022/01/13	18	107.56	17	106.53	105.00	1	85,258	0.00%
2022/01/12	62.1	112.55	55	108.45	108.00	7.1	85,586	0.01%
2022/01/11	49	111.87	51	112.50	112.00	-2	86,061	0.00%
2022/01/10	75.1	112.88	89	111.17	111.50	-13.9	88,288	-0.02%
2022/01/07	12	114.63	12	113.29	113.50	0	88,943	0.00%
2022/01/06	42	115.77	37	115.11	114.50	5	90,871	0.01%
2022/01/05	49	115.15	48	115.43	115.00	1	92,607	0.00%
2022/01/04	40.2	114.77	44.1	115.26	115.50	-3.9	94,435	0.00%
2022/01/03	80.1	117.05	55	114.98	114.50	25.1	95,492	0.03%
2021/12/30	36	122.38	16	121.16	121.00	20	96,085	0.02%
2021/12/29	29	125.83	25.5	124.59	124.50	3.5	96,956	0.00%
2021/12/28	34	124.43	34	125.22	125.00	0	99,686	0.00%
2021/12/24	37	123.55	52	122.40	122.50	-15	104,474	-0.01%
2021/12/23	44	125.07	44.1	123.52	122.50	-0.1	104,848	0.00%
2021/12/22	22	125.32	27	125.02	124.00	-5	105,445	0.00%
2021/12/21	27	122.39	29	125.26	125.50	-2	106,154	0.00%
2021/12/20	41	123.45	43	121.81	122.00	-2	106,601	0.00%
2021/12/17	38.1	123.24	44	123.67	123.50	-5.9	107,404	-0.01%
2021/12/16	20	124.00	26	122.23	122.00	-6	107,424	-0.01%
2021/12/15	29	120.93	32	121.95	122.50	-3	107,772	0.00%
2021/12/14	61	124.47	26	121.90	120.00	35	108,598	0.03%
2021/12/13	41	126.51	51	128.08	127.50	-10	107,638	-0.01%
2021/12/10	63	125.86	48.3	124.51	124.00	14.7	107,904	0.01%
2021/12/09	38	128.50	38	128.43	128.50	0	108,286	0.00%
2021/12/08	67.2	129.34	74	128.60	127.00	-6.8	108,570	-0.01%
2021/12/07	39	126.86	24	127.17	126.50	15	108,326	0.01%
2021/12/06	14	126.04	31	125.84	125.50	-17	107,348	-0.02%
2021/12/03	86	123.28	68	122.59	121.00	18	107,425	0.02%
2021/12/02	50	122.32	66	121.08	122.00	-16	108,920	-0.01%
2021/12/01	40	115.09	33	115.73	115.00	7	108,146	0.01%
2021/11/30	32	113.22	42	114.01	115.50	-10	109,446	-0.01%
2021/11/29	30.3	110.74	41	110.77	110.00	-10.7	110,108	-0.01%
2021/11/26	37	113.31	21.4	113.39	108.50	15.6	111,251	0.01%
2021/11/25	11	114.91	12	114.71	114.50	-1	111,468	0.00%
2021/11/24	4	111.25	2	111.00	111.00	2	111,235	0.00%
2021/11/23	10	110.95	14	112.11	111.00	-4	112,812	0.00%
2021/11/22	11	109.55	11.1	111.07	110.50	-0.1	114,198	0.00%
2021/11/19	23	108.85	22	109.02	107.50	1	114,975	0.00%
2021/11/18	13	107.81	50	110.40	109.50	-37	117,677	-0.03%
2021/11/17	43	109.57	10	107.85	107.50	33	121,270	0.03%
2021/11/16	8	105.94	14	108.14	110.00	-6	123,103	0.00%
2021/11/15	21	107.79	18	106.47	105.00	3	127,419	0.00%
2021/11/12	29	107.26	23	108.48	106.50	6	131,716	0.00%
2021/11/11	227	113.35	229.2	110.51	106.00	-2.2	132,977	0.00%	大買/大賣/
2021/11/10	120	115.74	120	116.77	115.00	0	135,003	0.00%	大買/大賣/
2021/11/09	163.1	116.38	132.1	116.34	116.00	31	140,209	0.02%	大買/大賣/
2021/11/08	35.2	110.91	62	112.50	118.00	-26.8	142,061	-0.02%
2021/11/05	35	106.50	36	105.08	107.50	-1	139,337	0.00%
2021/11/04	36	110.76	34.1	110.83	106.00	1.9	138,354	0.00%
2021/11/03	38	105.93	46	106.79	108.50	-8	136,510	-0.01%
2021/11/02	32	100.36	26	101.08	101.50	6	134,128	0.00%
2021/11/01	31	98.88	32	98.91	98.00	-1	132,545	0.00%
2021/10/29	23	94.90	29	94.15	96.50	-6	131,175	0.00%
2021/10/28	13	91.58	13.2	92.06	90.60	-0.2	129,241	0.00%
2021/10/27	26	89.19	37	89.87	89.30	-11	128,450	-0.01%
2021/10/26	52	90.11	43	90.64	90.40	9	128,539	0.01%
2021/10/25	20	88.71	42	89.47	89.50	-22	128,190	-0.02%
2021/10/22	19	86.40	14	86.64	85.10	5	134,285	0.00%
2021/10/21	12	89.81	15	89.88	89.30	-3	138,034	0.00%
2021/10/20	13	89.56	15	90.23	88.30	-2	141,419	0.00%
2021/10/19	19	89.70	16	89.62	88.00	3	147,572	0.00%
2021/10/18	44.1	86.40	39	86.95	89.00	5.1	153,817	0.00%
2021/10/15	36.1	92.79	26	92.41	92.30	10.1	158,915	0.01%
2021/10/14	33	91.90	38.1	92.28	92.40	-5.1	165,462	0.00%
2021/10/13	20.7	90.62	46	91.62	88.50	-25.3	169,792	-0.01%
2021/10/12	42.1	90.58	153	89.73	87.40	-110.9	178,274	-0.06%	大賣/鉅額交易
2021/10/08	536	96.82	522	95.59	96.80	14	182,954	0.01%	大買/大賣/
2021/10/07	50	97.35	65.1	97.77	98.50	-15.1	193,894	-0.01%
2021/10/06	21.3	95.42	10	94.55	92.50	11.3	200,591	0.01%
2021/10/05	23	95.10	31	96.59	98.20	-8	207,184	0.00%
2021/10/04	46.1	100.85	106.4	100.33	97.20	-60.3	213,430	-0.03%	大賣/
2021/10/01	43.1	111.08	27.5	109.88	108.00	15.6	221,206	0.01%
2021/09/30	20	117.70	20	118.85	119.50	0	228,637	0.00%
2021/09/29	13	118.62	13	117.31	116.50	0	234,860	0.00%
2021/09/28	22.1	120.30	10	120.10	119.00	12.1	235,128	0.01%
2021/09/27	14	126.75	8	127.63	124.50	6	235,404	0.00%
2021/09/24	38.5	125.25	45.1	126.38	126.50	-6.6	235,906	0.00%
2021/09/23	16	121.88	16	122.53	121.50	0	235,844	0.00%
2021/09/22	33	120.18	32	120.31	119.50	1	236,684	0.00%
2021/09/17	18	120.53	35.1	122.03	123.00	-17.1	237,068	-0.01%
2021/09/16	31	120.00	17	119.56	118.00	14	236,470	0.01%
2021/09/15	5.1	116.80	4	119.13	121.50	1.1	236,838	0.00%
2021/09/14	44.1	121.89	51	119.74	117.50	-6.9	237,316	0.00%
2021/09/13	50	126.59	36.4	127.42	124.50	13.6	237,488	0.01%
2021/09/10	239	123.95	243.1	122.60	125.50	-4.1	246,873	0.00%	大買/大賣/
2021/09/09	238	120.54	234	121.10	121.50	4	257,351	0.00%	大買/大賣/
2021/09/08	29	120.16	34	121.12	122.00	-5	263,381	0.00%
2021/09/07	54	119.45	66.1	119.97	120.50	-12.1	272,442	0.00%
2021/09/06	30.2	117.45	37.2	115.00	113.00	-7	276,298	0.00%
2021/09/03	241.3	122.47	228	122.73	120.50	13.3	281,059	0.00%	大買/大賣/
2021/09/02	50	124.94	34.2	125.33	126.00	15.8	284,216	0.01%
2021/09/01	37.2	128.84	25.1	128.47	125.00	12.1	287,620	0.00%
2021/08/31	32	133.92	24	132.92	133.50	8	289,436	0.00%
2021/08/30	26.2	138.15	22	137.84	136.00	4.2	296,177	0.00%
2021/08/27	60	137.40	52	137.89	137.00	8	301,757	0.00%
2021/08/26	73	137.76	77	138.48	140.00	-4	307,355	0.00%
2021/08/25	70	134.65	65	135.27	138.50	5	313,162	0.00%
2021/08/24	216.5	141.57	215.1	136.07	134.50	1.4	317,742	0.00%	大買/大賣/
2021/08/23	184.3	137.36	216.1	138.83	139.50	-31.7	322,119	-0.01%	大買/大賣/
2021/08/20	56	128.61	62.4	128.90	130.50	-6.4	325,644	0.00%
2021/08/19	174.2	133.24	172.2	133.19	126.50	2	335,133	0.00%	大買/大賣/
2021/08/18	178.1	129.32	203.2	130.52	136.50	-25.1	341,307	-0.01%	大買/大賣/
2021/08/17	71.1	127.47	64	127.31	124.50	7	345,747	0.00%
2021/08/16	89	131.94	51.5	131.36	126.00	37.5	353,207	0.01%
2021/08/13	114	136.18	113.2	136.31	133.00	0.8	356,926	0.00%	大買/大賣/
2021/08/12	78.2	126.77	95.2	127.13	133.50	-17	361,288	0.00%
2021/08/11	24.4	122.42	42	125.21	125.00	-17.6	362,298	0.00%
2021/08/10	4.2	127.99	3.6	132.03	130.00	0.6	366,350	0.00%
2021/08/09	10.1	133.50	13	134.35	132.50	-2.9	375,355	0.00%
2021/08/06	3	133.17	2	131.00	131.00	1	385,819	0.00%
2021/08/05	1	127.49	16	125.50	125.50	-15	394,945	0.00%
2021/08/04	1	128.51	7.4	129.97	129.00	-6.4	400,626	0.00%
2021/08/03	12	127.00	0	0.00	126.00	12	409,286	0.00%
2021/08/02	20.1	110.75	15	116.73	120.00	5.1	416,150	0.00%
2021/07/30	36.7	125.41	12	129.13	117.00	24.7	423,521	0.01%
2021/07/29	6	123.00	13.2	126.78	129.50	-7.2	430,617	0.00%
2021/07/28	169.8	117.69	164.2	115.91	118.00	5.5	438,242	0.00%	大買/大賣/
2021/07/27	191.1	126.81	188.3	126.99	122.50	2.8	443,452	0.00%	大買/大賣/
2021/07/26	282.4	142.75	264	140.91	136.00	18.4	443,188	0.00%	大買/大賣/
2021/07/23	214.3	142.58	221.6	143.27	145.50	-7.3	444,634	0.00%	大買/大賣/
2021/07/22	316.4	142.69	331.1	143.88	140.50	-14.6	444,272	0.00%	大買/大賣/
2021/07/21	254.6	168.46	230.5	171.87	153.50	24.1	443,347	0.01%	大買/大賣/
2021/07/20	326.3	179.78	261.5	177.12	170.50	64.8	438,485	0.01%	大買/大賣/
2021/07/19	272.2	192.58	253.2	192.67	188.00	19	437,498	0.00%	大買/大賣/
2021/07/16	350.1	187.70	360.1	188.65	188.00	-10	431,890	0.00%	大買/大賣/
2021/07/15	179.3	170.47	206.2	172.09	179.00	-26.9	421,928	-0.01%	大買/大賣/
2021/07/14	321.5	172.04	356.9	169.96	163.00	-35.4	415,579	-0.01%	大買/大賣/
2021/07/13	357.5	188.85	335.3	191.84	176.00	22.2	404,074	0.01%	大買/大賣/
2021/07/12	182.7	199.77	238.4	203.29	195.50	-55.7	395,926	-0.01%	大買/大賣/
2021/07/09	354.8	207.25	228.6	208.00	195.50	126.2	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	217.2	211.36	211.2	212.07	216.50	6	379,248	0.00%	大買/大賣/
2021/07/07	615.5	217.10	493	212.86	210.00	122.5	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	83.1	209.66	136.9	209.43	216.50	-53.8	359,596	-0.01%	大賣/
2021/07/05	59.6	186.68	79.7	188.10	197.00	-20	353,712	-0.01%
2021/07/02	152.9	191.69	148.1	192.47	191.00	4.8	356,844	0.00%	大買/大賣/
2021/07/01	37.5	192.00	21.2	192.59	196.00	16.3	356,879	0.00%
2021/06/30	202.3	170.81	206.2	172.75	182.50	-3.9	356,519	0.00%	大買/大賣/
2021/06/29	200.3	164.36	240.3	165.82	166.00	-40.1	356,354	-0.01%	大買/大賣/
2021/06/28	145.7	162.29	32.1	161.51	166.00	113.6	356,036	0.03%	大買/鉅額交易
2021/06/25	118.5	151.62	91.1	152.60	151.00	27.4	355,308	0.01%	大買/
2021/06/24	55.3	146.00	42.3	145.68	149.00	12.9	355,062	0.00%
2021/06/23	183.7	140.90	186.1	144.48	139.50	-2.4	354,532	0.00%	大買/大賣/
2021/06/22	147.3	156.18	139.3	157.08	154.50	8	353,074	0.00%	大買/大賣/
2021/06/21	444	156.32	431.8	155.29	158.50	12.2	352,224	0.00%	大買/大賣/
2021/06/18	849.1	144.23	878.3	143.42	149.50	-29.2	343,265	-0.01%	大買/大賣/
2021/06/17	152	131.24	92.1	132.40	140.50	59.9	335,123	0.02%	大買/
2021/06/16	318.4	131.31	307.4	131.71	130.00	11	333,803	0.00%	大買/大賣/
2021/06/15	274.5	120.80	449	122.47	127.50	-174.6	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	287	115.52	423.1	115.82	116.00	-136.1	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	287	114.62	369	115.02	113.00	-82	317,997	-0.03%	大買/大賣/
2021/06/08	352	110.94	335	110.55	114.50	17	317,367	0.01%	大買/大賣/
2021/06/07	785.5	111.03	774	109.61	107.00	11.5	316,138	0.00%	大買/大賣/
2021/06/04	117.2	116.19	159	116.13	115.50	-41.8	310,473	-0.01%	大買/大賣/
2021/06/03	261	114.24	194.1	114.79	112.50	66.9	305,815	0.02%	大買/大賣/
2021/06/02	375.3	114.26	386.1	113.64	111.00	-10.8	300,491	0.00%	大買/大賣/
2021/06/01	185	106.41	170	106.76	112.50	15	294,111	0.01%	大買/大賣/
2021/05/31	285.5	109.77	163	109.11	102.50	122.5	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	280	106.52	311.2	106.93	108.00	-31.1	284,171	-0.01%	大買/大賣/
2021/05/27	382	101.62	341	102.23	103.00	41	282,340	0.01%	大買/大賣/
2021/05/26	197	93.94	259	94.48	98.80	-62	273,176	-0.02%	大買/大賣/
2021/05/25	190.1	89.64	206.6	91.79	91.00	-16.5	264,602	-0.01%	大買/大賣/
2021/05/24	400.7	94.89	457.8	94.74	93.10	-57.1	258,762	-0.02%	大買/大賣/
2021/05/21	224.1	88.75	276.3	88.85	91.80	-52.2	254,732	-0.02%	大買/大賣/
2021/05/20	384.2	83.49	396.1	84.08	83.50	-11.9	249,501	0.00%	大買/大賣/
2021/05/19	175.1	78.59	169.6	78.39	80.50	5.5	240,679	0.00%	大買/大賣/
2021/05/18	47.3	72.18	126	71.72	73.20	-78.7	240,357	-0.03%	大賣/
2021/05/17	763.2	69.16	875.7	69.75	66.60	-112.5	239,398	-0.05%	大買/大賣/鉅額交易
2021/05/14	323.5	76.54	322	76.36	74.00	1.4	231,834	0.00%	大買/大賣/
2021/05/13	629.1	80.60	647.4	81.44	79.20	-18.3	223,617	-0.01%	大買/大賣/
2021/05/12	316.3	92.03	166.8	94.09	87.90	149.5	219,837	0.07%	大買/大賣/鉅額交易
2021/05/11	257.2	100.28	156.1	98.65	97.60	101	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	91.8	96.04	511.1	93.26	100.50	-419.3	211,021	-0.20%	大賣/鉅額交易
2021/05/07	442.4	90.53	142.5	88.67	91.50	299.9	205,669	0.15%	大買/大賣/鉅額交易
2021/05/06	226.6	86.71	185	87.59	84.30	41.6	199,980	0.02%	大買/大賣/
2021/05/05	212.1	81.89	214	82.51	87.00	-1.9	194,188	0.00%	大買/大賣/
2021/05/04	388.3	86.36	261.1	86.63	80.00	127.2	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	271.3	86.49	255.1	86.71	87.70	16.2	178,164	0.01%	大買/大賣/
2021/04/29	149	74.26	180.2	75.44	79.80	-31.2	176,200	-0.02%	大買/大賣/
2021/04/28	415.9	74.51	325	75.26	75.00	90.9	175,065	0.05%	大買/大賣/
2021/04/27	290.4	71.80	281	71.57	72.00	9.4	173,347	0.01%	大買/大賣/
2021/04/26	22	63.79	155	64.28	66.40	-133	173,132	-0.08%	大賣/鉅額交易
2021/04/23	264.1	59.20	263	59.65	60.40	1.1	171,013	0.00%	大買/大賣/
2021/04/22	89.1	60.90	33	62.80	59.60	56.1	164,496	0.03%
2021/04/21	16	62.15	3	61.67	62.70	13	164,016	0.01%
2021/04/20	2	55.80	16	55.25	57.00	-14	164,103	-0.01%
2021/04/19	345	55.57	295.2	54.99	55.00	49.8	164,405	0.03%	大買/大賣/
2021/04/16	30	47.31	151	48.87	50.60	-121	164,100	-0.07%	大賣/鉅額交易
2021/04/15	12.3	47.28	7.5	46.72	46.70	4.8	164,510	0.00%
2021/04/14	57.6	44.56	54	44.82	45.50	3.6	164,583	0.00%
2021/04/13	0.3	44.50	27	47.08	44.80	-26.7	164,633	-0.02%
2021/04/12	1	46.10	26.2	45.86	46.10	-25.2	164,629	-0.02%
2021/04/09	52.4	42.94	4	41.60	42.75	48.4	165,508	0.03%
2021/04/08	167	46.75	30.3	46.65	46.20	136.7	166,041	0.08%	大買/鉅額交易
2021/04/07	85	45.95	17.4	44.72	46.35	67.6	163,315	0.04%
2021/04/06	8.2	43.04	17.5	43.15	44.15	-9.3	167,064	-0.01%
2021/04/01	9	39.46	37.1	39.28	40.15	-28.1	166,929	-0.02%
2021/03/31	7	37.43	19	36.76	37.70	-12	168,610	-0.01%
2021/03/30	3	34.58	0	0.00	35.40	3	170,852	0.00%
2021/03/29	12	35.18	3	35.37	35.25	9	173,799	0.01%
2021/03/26	2	32.85	77	33.61	34.00	-75	177,613	-0.04%
2021/03/25	3.5	32.51	2	32.53	32.50	1.5	180,526	0.00%
2021/03/24	12	32.90	34	33.45	33.80	-22	183,190	-0.01%
2021/03/23	54.3	34.37	14	33.63	33.50	40.3	183,605	0.02%
2021/03/22	54.2	35.32	89	35.58	35.85	-34.8	183,839	-0.02%
2021/03/19	93	32.37	63.1	32.46	32.60	29.9	183,461	0.02%
2021/03/18	64	31.60	53	31.69	31.90	11	179,519	0.01%
2021/03/17	32	30.48	47	30.72	31.30	-15	178,101	-0.01%
2021/03/16	72.2	30.50	151	30.65	30.05	-78.8	175,723	-0.04%	大賣/
2021/03/15	154	30.22	144	30.45	31.30	10	173,929	0.01%	大買/大賣/
2021/03/12	251	29.22	148.1	29.22	29.15	102.9	171,598	0.06%	大買/大賣/鉅額交易
2021/03/11	67	28.48	56	29.00	28.10	11	167,339	0.01%
2021/03/10	23	27.87	21	28.07	28.00	2	164,597	0.00%
2021/03/09	26	27.16	39	27.43	27.60	-13	162,088	-0.01%
2021/03/08	17	26.91	12	27.12	26.80	5	160,756	0.00%
2021/03/05	3	26.43	76	26.25	26.05	-73	159,337	-0.05%
2021/03/04	70	26.91	9	26.90	26.60	61	158,383	0.04%
2021/03/03	65.4	26.94	36	26.94	27.60	29.4	157,418	0.02%
2021/03/02	83	28.69	161	28.76	27.10	-78	155,628	-0.05%	大賣/
2021/02/26	96	28.19	85	27.99	29.00	11	151,002	0.01%
2021/02/25	239	28.96	242	29.00	28.50	-3	148,592	0.00%	大買/大賣/
2021/02/24	132	28.93	795.3	28.89	27.90	-663.3	146,173	-0.45%	大買/大賣/鉅額交易
2021/02/23	365.1	28.86	532	28.94	28.25	-166.9	142,744	-0.12%	大買/大賣/鉅額交易
2021/02/22	30	27.86	69	28.08	28.15	-39	136,924	-0.03%
2021/02/19	107	25.26	40.1	25.47	25.60	66.9	134,800	0.05%	大買/
2021/02/18	98.1	25.03	235	24.89	25.55	-136.9	132,533	-0.10%	大賣/鉅額交易
2021/02/17	49	22.35	55.3	22.64	23.65	-6.3	127,312	0.00%
2021/02/05	19	21.62	13	21.72	21.50	6	124,684	0.00%
2021/02/04	21	21.77	99	21.84	21.95	-78	124,262	-0.06%
2021/02/03	235	21.77	183	21.73	21.60	52	123,587	0.04%	大買/大賣/
2021/02/02	75	19.48	138.2	20.36	20.95	-63.2	119,774	-0.05%	大賣/
2021/02/01	8.2	19.19	17	19.21	19.05	-8.8	118,145	-0.01%
2021/01/29	11	19.90	18	20.06	19.75	-7	116,569	-0.01%
2021/01/28	19	21.11	42	21.29	20.70	-23	115,488	-0.02%
2021/01/27	69	20.98	12	21.81	20.80	57	114,260	0.05%
2021/01/26	18	21.87	17	22.43	21.60	1	112,583	0.00%
2021/01/25	32	23.35	53	23.82	23.00	-21	110,642	-0.02%
2021/01/22	31	21.81	27	21.71	22.60	4	108,188	0.00%
2021/01/21	59	21.01	154	21.86	20.85	-95	105,576	-0.09%	大賣/
2021/01/20	95	21.23	135	21.32	20.20	-40	101,734	-0.04%	大賣/
2021/01/19	803.1	25.64	323	24.34	21.85	480.1	97,764	0.49%	大買/大賣/鉅額交易
2021/01/18	81	22.06	14	21.84	23.80	67	93,141	0.07%
2021/01/15	3	23.36	0	0.00	23.35	3	92,675	0.00%
2021/01/14	1.1	25.06	11	26.39	25.90	-9.9	92,322	-0.01%
2021/01/13	59	25.46	11	24.66	24.00	48	91,662	0.05%
2021/01/12	46.8	25.70	6	25.70	25.70	40.8	90,925	0.04%
2021/01/11	6	28.38	351	28.36	28.55	-345	90,036	-0.38%	大賣/鉅額交易
2021/01/08	144	26.62	34.1	26.36	27.30	109.9	89,573	0.12%	大買/鉅額交易
2021/01/07	88.7	25.95	0	0.00	25.95	88.7	88,545	0.10%
2021/01/06	60.1	29.77	58	30.76	28.80	2.1	87,849	0.00%
2021/01/05	135.5	31.10	27.1	30.80	32.00	108.4	87,095	0.12%	大買/鉅額交易
2021/01/04	44	31.29	158	32.13	32.15	-114	86,404	-0.13%	大賣/鉅額交易
2020/12/31	17	28.28	70.6	28.15	29.25	-53.6	84,864	-0.06%
2020/12/30	72	26.29	50	26.91	27.50	22	83,413	0.03%
2020/12/29	103	27.59	71.6	27.69	27.90	31.4	81,779	0.04%	大買/
2020/12/28	11	25.40	1	25.40	25.40	10	76,844	0.01%
2020/12/25	39	22.88	64	22.97	23.10	-25	75,571	-0.03%
2020/12/24	117.3	20.22	75	20.38	21.00	42.3	72,724	0.06%	大買/
2020/12/23	87	18.26	174.9	18.88	20.40	-87.9	69,285	-0.13%	大賣/
2020/12/22	234	19.08	55	19.22	18.55	179	65,900	0.27%	大買/鉅額交易
2020/12/21	62	18.03	55.3	18.47	18.95	6.7	61,267	0.01%
2020/12/18	55	16.43	47	16.77	17.25	8	57,813	0.01%
2020/12/17	47	15.71	6	15.59	15.70	41	54,615	0.08%
2020/12/16	6	15.58	36	15.78	15.85	-30	53,429	-0.06%
2020/12/15	45	15.62	74	15.70	15.55	-29	51,443	-0.06%
2020/12/14	18	14.11	24	14.40	15.05	-6	47,680	-0.01%
2020/12/11	36	14.08	4	13.68	13.70	32	45,914	0.07%
2020/12/10	28	14.40	76	14.32	14.35	-48	44,395	-0.11%
2020/12/09	50	14.46	12	14.36	14.40	38	43,318	0.09%
2020/12/08	18	13.97	62	13.73	14.05	-44	41,790	-0.11%
2020/12/07	0	0.00	6	12.95	12.85	-6	39,863	-0.02%
2020/12/04	5	12.80	12	12.84	12.85	-7	39,614	-0.02%
2020/12/03	37	12.75	0	0.00	12.75	37	39,836	0.09%
2020/12/02	8	12.89	20	12.90	12.90	-12	39,983	-0.03%
2020/12/01	23	12.84	31	13.19	13.05	-8	39,773	-0.02%
2020/11/30	73	13.26	67	13.68	13.25	6	39,186	0.02%
2020/11/27	6	13.50	31	13.50	13.60	-25	38,799	-0.06%
2020/11/26	29	13.80	9	13.60	13.55	20	39,024	0.05%
2020/11/25	61	13.51	8	13.48	13.60	53	37,940	0.14%
2020/11/24	9	13.11	57	13.05	13.05	-48	36,503	-0.13%
2020/11/23	10	12.97	18	12.98	13.00	-8	36,077	-0.02%
2020/11/20	5	12.85	35	12.75	12.80	-30	36,061	-0.08%
2020/11/19	12	12.82	11	12.67	12.75	1	35,891	0.00%
2020/11/18	2	12.65	13	12.93	13.00	-11	35,285	-0.03%
2020/11/17	0	0.00	3	12.40	12.50	-3	34,088	-0.01%
2020/11/16	25	12.64	1	12.60	12.50	24	33,507	0.07%
2020/11/13	142	12.49	2	12.48	12.50	140	32,987	0.42%	大買/鉅額交易
2020/11/12	12	12.69	3	12.25	12.35	9	32,192	0.03%
2020/11/11	23	12.92	327	12.78	13.55	-304	31,069	-0.98%	大賣/鉅額交易
2020/11/10	212	14.15	5	13.42	13.60	207	29,680	0.70%	大買/鉅額交易
2020/11/09	122	13.68	62	13.79	14.10	60	27,977	0.21%	大買/
2020/11/06	1	12.40	13	12.68	12.90	-12	26,436	-0.05%
2020/11/05	3	12.37	17	12.46	12.25	-14	25,773	-0.05%
2020/11/04	17	11.96	4	12.50	12.50	13	25,082	0.05%
2020/11/03	0	0.00	8	11.68	11.75	-8	24,036	-0.03%
2020/11/02	17	11.55	60	11.78	11.60	-43	23,624	-0.18%
2020/10/30	13	11.85	400	11.50	11.50	-387	23,097	-1.68%	大賣/鉅額交易
2020/10/29	402	10.95	6	11.17	11.60	396	22,271	1.78%	大買/鉅額交易
2020/10/28	7	11.59	20	11.45	11.45	-13	21,599	-0.06%
2020/10/27	86	11.60	6.9	11.76	12.00	79.1	20,898	0.38%
2020/10/26	14.9	11.66	314	12.02	12.10	-299.1	19,703	-1.52%	大賣/鉅額交易
2020/10/23	0	0.00	1,752	10.75	11.00	-1,752	17,875	-9.80%	大賣/鉅額交易
2020/10/22	192	10.35	391	10.53	10.45	-199	17,349	-1.15%	大買/大賣/鉅額交易
2020/10/21	0	0.00	2,303	10.52	10.55	-2,303	17,269	-13.34%	大賣/鉅額交易
2020/10/20	1,460	10.28	0	0.00	10.60	1,460	17,162	8.51%	大買/鉅額交易
2020/10/19	10	10.48	85	10.50	10.45	-75	16,970	-0.44%
2020/10/16	3	10.43	1,268	10.58	10.40	-1,265	16,824	-7.52%	大賣/鉅額交易
2020/10/15	4	10.45	2	10.35	10.40	2	16,513	0.01%
2020/10/14	0	0.00	2	10.25	10.20	-2	16,227	-0.01%
2020/10/13	2	10.15	749	10.26	10.25	-747	16,135	-4.63%	大賣/鉅額交易
2020/10/07	0	0.00	151	10.23	10.20	-151	15,616	-0.97%	大賣/鉅額交易
2020/10/06	0	0.00	5	10.10	10.15	-5	15,419	-0.03%
2020/10/05	5	9.96	3,011	9.97	10.15	-3,006	15,248	-19.71%	大賣/鉅額交易
2020/09/30	1	9.77	0	0.00	9.70	1	14,969	0.01%
2020/09/25	0	0.00	45	9.59	9.75	-45	14,620	-0.31%
2020/09/24	0	0.00	35	9.08	9.01	-35	14,303	-0.24%
2020/09/23	0	0.00	106	9.52	9.44	-106	14,123	-0.75%	大賣/鉅額交易
2020/09/22	114	9.98	0	0.00	9.97	114	13,868	0.82%	大買/鉅額交易
2020/09/18	1,488	9.91	0	0.00	9.88	1,488	13,530	11.00%	大買/鉅額交易
2020/09/16	2	9.81	1	9.96	9.81	1	13,283	0.01%
2020/09/15	205	10.15	1,354	10.13	10.20	-1,149	12,987	-8.85%	大買/大賣/鉅額交易
2020/09/14	5	10.10	2	10.18	10.10	3	12,854	0.02%
2020/09/11	601	10.36	0	0.00	10.20	601	12,460	4.82%	大買/鉅額交易
2020/09/10	17	11.02	0	0.00	10.95	17	11,789	0.14%
2020/09/09	42	11.28	0	0.00	11.30	42	11,470	0.37%
2020/09/08	329	11.80	3	11.25	11.25	326	11,174	2.92%	大買/鉅額交易
2020/09/07	3	11.93	0	0.00	11.95	3	10,524	0.03%
2020/09/04	1	10.70	11	11.36	11.50	-10	9,850	-0.10%
2020/09/03	11	11.08	2	11.08	11.05	9	9,363	0.10%
2020/09/02	51	10.40	55	10.60	11.00	-4	8,900	-0.04%
2020/09/01	104	10.65	1,087	10.62	10.60	-983	8,377	-11.73%	大買/大賣/鉅額交易
2020/08/31	11	9.71	5	9.99	10.10	6	7,563	0.08%
2020/08/28	90	9.22	0	0.00	9.21	90	7,152	1.26%
2020/08/27	1	9.40	179	9.34	9.36	-178	6,942	-2.56%	大賣/鉅額交易
2020/08/26	18	9.19	271	9.60	9.61	-253	6,374	-3.97%	大賣/鉅額交易
2020/08/25	0	0.00	103	8.39	8.74	-103	5,435	-1.89%	大賣/鉅額交易
2020/08/24	172	7.82	2	7.81	7.95	170	5,058	3.36%	大買/鉅額交易
2020/08/21	42	7.94	21	7.92	7.84	21	4,964	0.42%
2020/08/20	70	8.08	2	8.31	7.67	68	4,796	1.42%
2020/08/19	203	8.50	0	0.00	8.24	203	4,517	4.49%	大買/鉅額交易
2020/08/18	1	8.44	290	8.46	8.43	-289	4,353	-6.64%	大賣/鉅額交易
2020/08/17	120	8.69	2	8.34	8.62	118	4,208	2.80%	大買/鉅額交易
2020/08/14	2	8.53	152	8.54	8.59	-150	3,969	-3.78%	大賣/鉅額交易
2020/08/12	0	0.00	20	7.33	7.69	-20	3,270	-0.61%
2020/08/11	109	7.49	0	0.00	7.81	109	2,909	3.75%	大買/鉅額交易
2020/08/10	20	6.80	1	7.08	7.10	19	2,437	0.78%
2020/08/05	0	0.00	0	6.22	6.25	0	2,134	0.00%
2020/07/28	585	6.07	0	0.00	6.06	585	2,287	25.57%	大買/鉅額交易
2020/07/27	0	0.00	583	6.12	6.10	-583	2,422	-24.07%	大賣/鉅額交易
2020/07/03	27	6.50	0	0.00	6.51	27	3,160	0.85%
2020/07/02	36	6.45	0	0.00	6.45	36	3,143	1.15%
2020/06/16	12	6.60	0.3	6.55	6.59	11.7	3,225	0.36%
2020/06/15	80	6.42	0	0.00	6.42	80	3,290	2.43%
2020/06/12	132	6.34	0	0.00	6.42	132	3,323	3.97%	大買/鉅額交易
2020/06/10	0	0.00	6	6.83	6.84	-6	3,357	-0.18%
2020/06/05	0	0.00	5	6.80	6.85	-5	3,400	-0.15%
2020/06/04	62	6.61	0	0.00	6.65	62	3,340	1.86%
2020/06/02	100	6.58	0	0.00	6.58	100	3,318	3.01%
2020/06/01	76	6.53	0	0.00	6.59	76	3,311	2.29%
2020/05/29	0	0.00	10	6.58	6.50	-10	3,313	-0.30%
2020/05/28	327	6.53	0	0.00	6.53	327	3,287	9.95%	大買/鉅額交易
2020/05/27	0	0.00	620	6.58	6.59	-620	3,283	-18.88%	大賣/鉅額交易
2020/05/25	23	6.56	0	0.00	6.53	23	3,299	0.70%
2020/05/22	0	0.00	13	6.69	6.68	-13	3,282	-0.40%
2020/05/21	10	6.85	1	6.79	6.83	9	3,236	0.28%
2020/05/15	116	6.40	0	0.00	6.32	116	3,201	3.62%	大買/鉅額交易
2020/05/05	0	0.00	10	6.46	6.43	-10	3,090	-0.32%
2020/05/04	1,343	6.62	33	6.61	6.57	1,310	3,036	43.15%	大買/鉅額交易
2020/04/30	1,343	6.79	0	0.00	6.77	1,343	2,983	45.01%	大買/鉅額交易
2020/04/29	1,221	6.65	4	6.55	6.79	1,217	2,847	42.74%	大買/鉅額交易
2020/04/24	115	5.38	0	0.00	5.43	115	2,459	4.68%	大買/鉅額交易
2020/04/23	367	5.37	0	0.00	5.39	367	2,451	14.97%	大買/鉅額交易
2020/04/22	499	5.36	0	0.00	5.40	499	2,438	20.46%	大買/鉅額交易
2020/04/21	2,092	5.42	0	0.00	5.40	2,092	2,429	86.11%	大買/鉅額交易
2020/04/20	419	5.44	0	0.00	5.45	419	2,367	17.70%	大買/鉅額交易
2020/04/16	1	5.42	0	0.00	5.41	1	2,311	0.04%
2020/04/13	0	0.00	688	5.36	5.36	-688	2,122	-32.42%	大賣/鉅額交易
2020/04/09	1	5.41	0	0.00	5.45	1	2,081	0.05%
2020/04/06	5	5.02	0	0.00	5.04	5	1,978	0.25%
2020/03/31	2	5.09	0	0.00	5.08	2	1,968	0.10%
2020/03/17	10	5.00	0	0.00	4.95	10	1,673	0.60%
2020/03/16	5	5.39	0	0.00	5.20	5	1,616	0.31%
2020/02/27	71	6.86	0	0.00	6.93	71	1,465	4.85%
2020/02/19	4	7.20	0	0.00	7.21	4	1,463	0.27%
2020/02/11	9	6.54	0	0.00	6.47	9	1,415	0.64%
2019/12/18	10	7.37	0	0.00	7.37	10	1,312	0.76%
2019/12/06	12	7.30	0	0.00	7.29	12	1,330	0.90%
2019/12/04	0	0.00	110	7.48	7.49	-110	1,317	-8.35%	大賣/鉅額交易
2019/12/03	106	7.49	108	7.51	7.50	-2	1,315	-0.15%	大買/大賣/
2019/12/02	112	7.51	12	7.44	7.52	100	1,310	7.63%	大買/
2019/11/28	12	7.05	15	7.03	7.09	-3	1,212	-0.25%
2019/11/19	0	0.00	3	7.01	7.02	-3	1,182	-0.25%
2019/11/15	3	7.25	0	0.00	7.22	3	1,151	0.26%
2019/11/06	15	7.59	0	0.00	7.57	15	1,231	1.22%
2019/10/29	303	7.65	0	0.00	7.64	303	1,325	22.87%	大買/鉅額交易
2019/10/28	0	0.00	100	7.70	7.69	-100	1,344	-7.44%
2019/10/25	0	0.00	202	7.70	7.69	-202	1,358	-14.87%	大賣/鉅額交易
2019/10/09	1	7.57	0	0.00	7.48	1	2,077	0.05%
2019/10/08	10	7.56	0	0.00	7.55	10	2,078	0.48%
2019/10/07	20	7.68	0	0.00	7.65	20	2,127	0.94%
2019/10/02	16	7.78	0	0.00	7.77	16	2,158	0.74%
2019/09/27	600	7.80	0	0.00	7.80	600	2,346	25.57%	大買/鉅額交易
2019/09/24	0	0.00	604	7.90	7.90	-604	2,362	-25.57%	大賣/鉅額交易
2019/09/19	0	0.00	32	7.97	7.93	-32	2,364	-1.35%
2019/09/17	103	7.90	0	0.00	7.88	103	2,358	4.37%	大買/鉅額交易
2019/09/12	5	8.03	0	0.00	8.02	5	2,368	0.21%
2019/09/05	0	0.00	100	8.03	8.04	-100	2,440	-4.10%
2019/09/04	2	8.03	0	0.00	8.05	2	2,436	0.08%
2019/08/15	250	8.00	0	0.00	7.90	250	2,386	10.47%	大買/鉅額交易
2019/08/14	366	8.17	0	0.00	8.05	366	2,376	15.40%	大買/鉅額交易
2019/08/05	0	0.00	47	8.32	8.35	-47	2,419	-1.94%
2019/08/02	0	0.00	5	8.49	8.48	-5	2,406	-0.21%
2019/07/26	10	8.91	0	0.00	8.94	10	2,375	0.42%
2019/07/18	0	0.00	1	8.98	9.01	-1	1,940	-0.05%
2019/07/11	2	8.77	0	0.00	8.72	2	1,722	0.12%
2019/07/05	0	0.00	6	8.57	8.51	-6	1,706	-0.35%
2019/06/06	10	7.98	0	0.00	7.97	10	1,620	0.62%
2019/05/15	20	8.31	0	0.00	8.30	20	1,768	1.13%
2019/05/10	5	8.48	0	0.00	8.48	5	1,754	0.28%
2019/05/09	1	8.65	0	0.00	8.52	1	1,761	0.06%
2019/05/06	20	8.83	0	0.00	8.74	20	1,741	1.15%
2019/05/03	1	8.94	0	0.00	8.90	1	1,735	0.06%
2019/05/02	8	8.89	0	0.00	8.87	8	1,722	0.46%
2019/04/23	13	8.94	0	0.00	8.90	13	1,724	0.75%
2019/04/19	1	8.86	0	0.00	8.89	1	1,700	0.06%
2019/04/18	1	8.86	0	0.00	8.81	1	1,685	0.06%
2019/04/17	4	8.89	0	0.00	8.90	4	1,683	0.24%
2019/03/18	0	0.00	24	8.80	8.82	-24	1,990	-1.21%
2019/03/04	0	0.00	0.9	9.20	9.24	-0.9	2,398	-0.04%
2018/12/21	10	9.03	1	9.08	9.11	9	3,167	0.28%
2018/12/12	10	8.93	0	0.00	8.93	10	2,917	0.34%
2018/11/28	10	9.10	10	9.18	9.19	0	2,597	0.00%
2018/11/23	0	0.00	1	8.44	8.44	-1	2,409	-0.04%
2018/11/22	11	8.52	0	0.00	8.48	11	2,410	0.46%
2018/11/19	0	0.00	11	8.43	8.45	-11	2,378	-0.46%
2018/11/09	0	0.00	1	8.50	8.31	-1	2,493	-0.04%
2018/11/05	0	8.41	0	0.00	8.46	0	2,625	0.00%
2018/10/29	0	0.00	3	8.15	8.09	-3	2,535	-0.12%
2018/10/19	3	8.80	0	0.00	8.72	3	2,364	0.13%
2018/10/18	0	0.00	9	7.99	8.37	-9	2,252	-0.40%
2018/10/16	0	0.00	1	7.51	7.47	-1	2,206	-0.05%
2018/10/12	10	7.32	0	0.00	7.43	10	2,212	0.45%
2018/10/11	2	7.70	8	7.82	7.58	-6	2,146	-0.28%
2018/10/05	1	8.40	0	0.00	8.45	1	2,080	0.05%
2018/10/02	0	0.00	4	8.62	8.62	-4	2,084	-0.19%
2018/09/21	0	0.00	1	8.71	8.72	-1	2,123	-0.05%
2018/09/20	0	0.00	2	8.76	8.69	-2	2,160	-0.09%
2018/09/19	0	0.00	46	8.80	8.77	-46	2,237	-2.06%
2018/09/13	0	0.00	2	8.61	8.59	-2	2,445	-0.08%
2018/09/12	1	8.56	0	0.00	8.55	1	2,468	0.04%
2018/09/11	1	8.59	0	0.00	8.68	1	2,507	0.04%
2018/09/10	1	8.49	0	0.00	8.45	1	2,504	0.04%
2018/09/07	20	8.57	0	0.00	8.60	20	2,537	0.79%
2018/09/05	1	8.67	1	8.64	8.64	0	2,678	0.00%
2018/09/04	1	8.68	0	0.00	8.68	1	2,828	0.04%
2018/09/03	1	8.75	0	0.00	8.76	1	2,846	0.04%
2018/08/30	0	0.00	3	8.86	8.85	-3	3,013	-0.10%
2018/08/29	0	0.00	2	8.94	8.91	-2	3,118	-0.06%
2018/08/28	0	0.00	1	8.83	8.88	-1	3,159	-0.03%
2018/08/27	2	8.83	0	0.00	8.82	2	3,266	0.06%
2018/08/24	1	8.86	0	0.00	8.85	1	3,323	0.03%
2018/08/23	10	8.94	0	0.00	8.96	10	3,417	0.29%
2018/08/22	20	8.78	0	0.00	8.79	20	3,439	0.58%
2018/08/21	0	0.00	20	8.68	8.69	-20	3,508	-0.57%
2018/08/20	1	8.51	0	0.00	8.57	1	3,630	0.03%
2018/08/16	1	8.45	0	0.00	8.41	1	3,620	0.03%
2018/08/15	2	8.55	0	0.00	8.50	2	3,623	0.06%
2018/08/02	1	9.15	0	0.00	9.13	1	4,165	0.02%
2018/08/01	1	9.25	0	0.00	9.28	1	4,198	0.02%
2018/07/11	40	8.95	16	8.99	8.97	24	4,554	0.53%
2018/07/09	0	0.00	1	8.77	8.78	-1	4,625	-0.02%
2018/07/03	0	0.00	8	8.95	8.90	-8	4,620	-0.17%
2018/07/02	8	9.12	0	0.00	9.10	8	4,596	0.17%
2018/06/27	1	9.06	0	0.00	8.98	1	4,560	0.02%
2018/06/26	0	0.00	8	9.10	9.22	-8	4,471	-0.18%
2018/06/22	4	9.50	0	0.00	9.47	4	4,403	0.09%
2018/06/20	18	9.75	0	0.00	9.69	18	4,411	0.41%
2018/06/12	101	9.75	101	9.75	9.88	0	4,309	0.00%	大買/大賣/
2018/06/11	4	9.60	0	0.00	9.61	4	4,184	0.10%
2018/06/06	51	9.47	50	9.45	9.45	1	4,193	0.02%
2018/05/31	0	0.00	0.7	9.36	9.49	-0.7	4,053	-0.02%
2018/05/30	1	9.34	5	9.38	9.42	-4	4,056	-0.10%
2018/05/29	2	9.70	1	9.50	9.48	1	4,162	0.02%
2018/05/24	1	9.38	0	0.00	9.37	1	4,540	0.02%
2018/05/23	1	9.43	0	0.00	9.41	1	4,577	0.02%
2018/05/18	1	9.23	0	0.00	9.17	1	4,578	0.02%
2018/05/14	101	9.54	100	9.58	9.61	1	5,161	0.02%	大買/
2018/05/08	0	0.00	5	10.45	10.40	-5	4,930	-0.10%
2018/05/07	5	10.65	0	0.00	10.40	5	4,948	0.10%
2018/04/27	50	10.00	0	0.00	10.05	50	4,992	1.00%
2018/04/23	1	10.35	0	0.00	10.20	1	5,179	0.02%
2018/04/17	100	10.40	0	0.00	10.35	100	5,361	1.87%
2018/04/13	50	10.65	0	0.00	10.60	50	5,521	0.91%
2018/03/30	0	0.00	1	10.50	10.45	-1	7,564	-0.01%
2018/03/16	1	10.90	0	0.00	10.80	1	7,677	0.01%
2018/03/13	1	11.10	0	0.00	11.05	1	7,792	0.01%
2018/03/12	1	11.20	1	11.30	11.20	0	7,844	0.00%
2018/03/06	0	0.00	2	10.70	10.70	-2	8,362	-0.02%
2018/03/02	50	11.25	0	0.00	11.05	50	8,747	0.57%
2018/02/27	2	10.40	0	0.00	10.40	2	8,617	0.02%
2018/02/12	5	9.91	0	0.00	9.82	5	8,456	0.06%
2018/02/08	21	10.25	0	0.00	10.20	21	8,147	0.26%
2018/02/06	11	10.69	0	0.00	10.60	11	7,923	0.14%
2018/02/05	1	11.30	0	0.00	11.40	1	7,757	0.01%
2018/01/24	1	11.80	0	0.00	11.90	1	8,221	0.01%
2018/01/18	0	0.00	4	11.85	11.90	-4	8,265	-0.05%
2018/01/16	0	0.00	20	11.95	11.95	-20	8,434	-0.24%
2018/01/09	30	12.20	0	0.00	12.20	30	8,468	0.35%
2018/01/08	0	0.00	50	12.30	12.35	-50	8,440	-0.59%
2018/01/05	0	0.00	20	12.35	12.30	-20	8,333	-0.24%
2018/01/04	0	0.00	2	12.10	12.15	-2	8,213	-0.02%
2018/01/03	1	12.15	32	12.20	12.15	-31	8,162	-0.38%
2018/01/02	43	11.87	43	12.14	12.40	0	8,047	0.00%