陽明 (2609)-群益金鼎-新店券商分點個股進出

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
51.3
漲跌
▼0.9
漲幅
-1.72%
成交量
83,768張
產業
上市航運類股
3445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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	8.1	50.95	9	51.40	51.30	-0.9	35,869	0.00%
2024/04/30	15	52.24	70	52.69	52.20	-55	34,907	-0.16%
2024/04/29	57.1	54.49	60.3	54.37	52.90	-3.2	34,260	-0.01%
2024/04/26	67	48.95	172.8	50.33	51.80	-105.8	31,859	-0.33%	大賣/鉅額交易
2024/04/25	7	46.78	8	46.79	47.10	-1	28,881	0.00%
2024/04/24	11	46.70	10.1	46.46	46.70	1	29,490	0.00%
2024/04/23	14	45.60	43	45.46	45.85	-29	30,084	-0.10%
2024/04/22	33.5	46.56	11.1	46.37	45.60	22.4	31,047	0.07%
2024/04/19	22.3	45.40	13	45.29	45.15	9.3	31,099	0.03%
2024/04/18	12	43.71	0	0.00	43.80	12	31,794	0.04%
2024/04/17	10	44.00	11	43.88	43.95	-1	32,544	0.00%
2024/04/16	43	44.55	0	0.00	43.80	43	35,643	0.12%
2024/04/15	0	0.00	11	44.53	45.20	-11	38,172	-0.03%
2024/04/12	12.2	45.04	15	45.24	45.20	-2.8	39,648	-0.01%
2024/04/11	3	45.15	8	45.03	45.00	-5	42,860	-0.01%
2024/04/10	0.8	44.67	1	44.55	44.40	-0.2	47,471	0.00%
2024/04/09	8	45.08	1.3	45.41	44.95	6.7	49,252	0.01%
2024/04/08	1	43.90	13	44.54	45.10	-12	51,653	-0.02%
2024/04/03	1	43.95	0	0.00	43.80	1	51,965	0.00%
2024/04/02	10	44.30	2	44.33	44.45	8	52,810	0.02%
2024/04/01	15	44.37	11	44.30	44.30	4	54,419	0.01%
2024/03/29	1	44.40	20	44.36	44.40	-19	57,040	-0.03%
2024/03/28	14.5	44.35	12	44.13	44.10	2.5	61,145	0.00%
2024/03/27	10	44.20	31	44.20	44.15	-21	66,969	-0.03%
2024/03/26	26.1	44.60	27	44.43	44.15	-1	72,282	0.00%
2024/03/25	1	45.70	0	0.00	45.60	1	74,413	0.00%
2024/03/22	22	45.26	11	45.19	45.15	11	78,776	0.01%
2024/03/21	52.2	45.89	57	45.80	45.45	-4.8	82,392	-0.01%
2024/03/20	22	45.17	11	44.90	44.95	11	82,759	0.01%
2024/03/19	16.5	45.40	14	45.63	45.30	2.5	82,606	0.00%
2024/03/18	24	45.16	21	45.19	45.15	3	82,626	0.00%
2024/03/15	24	46.59	14	46.31	46.50	10	82,622	0.01%
2024/03/14	38.5	48.07	12	47.80	47.75	26.5	81,884	0.03%
2024/03/13	24	49.13	10	48.70	48.70	14	81,628	0.02%
2024/03/12	5	48.90	2	49.05	48.95	3	81,399	0.00%
2024/03/11	0.6	48.50	3	48.55	48.60	-2.4	81,293	0.00%
2024/03/08	10	47.74	2	48.75	47.55	8	81,533	0.01%
2024/03/07	15	48.11	16	48.25	48.00	-1	81,653	0.00%
2024/03/06	10	48.18	0	0.00	48.00	10	81,835	0.01%
2024/03/05	7	49.00	10	49.11	48.60	-3	81,797	0.00%
2024/03/04	37.5	48.28	15	48.43	48.90	22.5	81,501	0.03%
2024/03/01	13	48.94	13	49.20	49.15	0	81,079	0.00%
2024/02/29	2	49.60	5	49.77	49.85	-3	80,766	0.00%
2024/02/27	1	48.55	0	0.00	48.55	1	80,194	0.00%
2024/02/26	10	48.74	2	49.05	48.70	8	79,816	0.01%
2024/02/23	24	49.45	18	49.42	49.10	6	79,548	0.01%
2024/02/22	17	50.03	24	49.40	49.95	-7	79,046	-0.01%
2024/02/21	54.4	48.72	35	49.09	48.35	19.4	77,991	0.02%
2024/02/20	13	47.32	12	48.13	48.15	1	76,991	0.00%
2024/02/19	12	47.07	24	46.68	46.90	-12	76,623	-0.02%
2024/02/16	12	47.27	10	47.08	46.90	2	76,622	0.00%
2024/02/15	3	46.07	3	45.80	46.65	0	76,927	0.00%
2024/02/05	13	47.38	15	47.70	47.30	-2	76,416	0.00%
2024/02/02	8.2	48.11	0	0.00	47.75	8.2	76,221	0.01%
2024/02/01	10	49.01	0	0.00	49.15	10	75,807	0.01%
2024/01/31	11.5	48.23	12	47.88	47.85	-0.5	75,447	0.00%
2024/01/30	6	48.71	0	0.00	48.50	6	75,144	0.01%
2024/01/26	11	48.75	0	0.00	48.90	11	74,848	0.01%
2024/01/25	3	49.27	2	49.50	49.25	1	74,575	0.00%
2024/01/24	13	49.62	7	50.13	49.80	6	74,259	0.01%
2024/01/23	6	49.78	20	50.34	49.45	-14	73,968	-0.02%
2024/01/22	6	49.49	3	49.00	49.80	3	73,435	0.00%
2024/01/19	18.5	51.07	1	50.50	50.90	17.5	72,698	0.02%
2024/01/18	46	50.07	45	50.77	51.30	1	72,119	0.00%
2024/01/17	6	50.18	6	50.45	49.75	0	71,254	0.00%
2024/01/16	28	52.09	28	51.18	51.10	0	70,167	0.00%
2024/01/15	14	52.44	13	52.58	52.20	1	69,052	0.00%
2024/01/12	13	51.32	8	51.38	51.80	5	68,101	0.01%
2024/01/11	21	49.34	17	49.34	49.30	4	66,573	0.01%
2024/01/10	21.1	48.82	22	49.13	48.80	-0.9	65,947	0.00%
2024/01/09	66.1	52.21	8	51.90	51.70	58.1	62,747	0.09%
2024/01/08	21.3	57.15	19	57.68	56.50	2.3	59,929	0.00%
2024/01/05	22	57.63	44	57.92	58.00	-22	58,241	-0.04%
2024/01/04	28.1	57.06	34	57.27	57.30	-5.9	54,924	-0.01%
2024/01/03	25	54.34	40	54.33	54.00	-15	50,539	-0.03%
2024/01/02	6	53.85	10.7	53.89	53.00	-4.7	48,572	-0.01%
2023/12/29	12	51.47	22	51.60	51.30	-10	46,003	-0.02%
2023/12/28	4	52.30	5	51.94	51.90	-1	45,551	0.00%
2023/12/27	30	53.24	23	53.09	52.60	7	44,588	0.02%
2023/12/26	247	52.77	248	51.99	52.00	-1	43,061	0.00%	大買/大賣/
2023/12/25	103	53.37	716	54.07	51.80	-613	40,417	-1.52%	大買/大賣/鉅額交易
2023/12/22	542	56.71	86.8	57.23	57.50	455.2	36,363	1.25%	大買/鉅額交易
2023/12/21	33	53.07	90	53.88	55.40	-57	30,431	-0.19%
2023/12/20	13	49.52	69	49.97	50.40	-56	25,050	-0.22%
2023/12/19	194.5	49.60	52	49.53	49.30	142.5	22,532	0.63%	大買/鉅額交易
2023/12/18	114.5	46.70	57	47.26	47.85	57.5	18,279	0.31%	大買/
2023/12/15	2	44.20	9	44.14	44.25	-7	14,910	-0.05%
2023/12/14	12.1	43.18	11	42.80	42.75	1.1	14,410	0.01%
2023/12/13	25	43.58	0.6	43.45	43.20	24.4	14,666	0.17%
2023/12/12	9	44.81	7	44.24	44.00	2	16,436	0.01%
2023/12/11	8	44.13	3	44.58	44.00	5	16,360	0.03%
2023/12/08	12	43.99	2	44.00	44.00	10	16,264	0.06%
2023/12/07	9	43.88	23	43.86	43.70	-14	16,227	-0.09%
2023/12/06	12	44.30	16	44.60	44.65	-4	16,207	-0.02%
2023/12/05	26	44.59	14	44.76	44.85	12	16,069	0.07%
2023/12/04	30.1	44.92	31	44.78	45.15	-1	15,536	-0.01%
2023/12/01	4	42.78	6	43.09	43.30	-2	14,717	-0.01%
2023/11/30	12	42.24	11	42.02	42.00	1	14,382	0.01%
2023/11/29	0	0.00	2	42.50	42.55	-2	14,303	-0.01%
2023/11/28	1	42.40	2	42.48	42.65	-1	14,280	-0.01%
2023/11/27	1	42.00	0	0.00	42.00	1	14,187	0.01%
2023/11/24	1	41.40	0	0.00	41.75	1	14,230	0.01%
2023/11/21	1	41.95	0	0.00	41.90	1	14,315	0.01%
2023/11/20	5	41.75	6	41.95	42.00	-1	14,564	-0.01%
2023/11/17	2	41.80	0.3	42.00	41.80	1.7	14,695	0.01%
2023/11/15	10	41.65	10	41.95	42.10	0	14,752	0.00%
2023/11/14	4	41.70	6.5	41.72	41.50	-2.5	15,292	-0.02%
2023/11/13	0	0.00	3	41.60	41.45	-3	15,000	-0.02%
2023/11/10	0	0.00	1	41.50	41.30	-1	15,307	-0.01%
2023/11/09	13	41.87	10	41.90	41.85	3	15,399	0.02%
2023/11/08	6	42.29	6	41.98	41.90	0	15,698	0.00%
2023/11/07	5	42.15	5	42.20	42.25	0	15,767	0.00%
2023/11/06	10.1	41.95	13	42.38	42.30	-2.9	15,975	-0.02%
2023/11/02	0	0.00	2	42.50	42.65	-2	16,076	-0.01%
2023/11/01	4	42.13	2	42.13	42.10	2	16,408	0.01%
2023/10/31	1	43.00	1	42.90	42.10	0	16,745	0.00%
2023/10/30	0	0.00	11	42.82	43.25	-11	16,865	-0.07%
2023/10/27	0	0.00	1	42.50	43.00	-1	16,907	-0.01%
2023/10/26	10	41.95	10	42.45	42.45	0	17,389	0.00%
2023/10/25	10	42.30	9	42.45	42.30	1	17,925	0.01%
2023/10/24	10	42.20	0	0.00	42.20	10	18,272	0.05%
2023/10/23	10	42.25	11	41.96	41.95	-1	18,667	-0.01%
2023/10/20	1	41.70	0	0.00	42.35	1	18,868	0.01%
2023/10/19	1	42.60	0	0.00	42.70	1	19,136	0.01%
2023/10/18	5	42.05	0	0.00	42.30	5	19,637	0.03%
2023/10/17	0	0.00	1	42.40	42.25	-1	20,006	0.00%
2023/10/16	0	0.00	1	41.95	42.40	-1	20,676	0.00%
2023/10/13	1	42.55	0	0.00	42.55	1	21,410	0.00%
2023/10/12	0	0.00	13	43.06	43.10	-13	21,726	-0.06%
2023/10/11	12	42.80	100	43.00	42.55	-88	22,300	-0.39%
2023/10/04	0	0.00	4	44.26	44.55	-4	24,984	-0.02%
2023/10/03	0	0.00	0.2	44.15	44.10	-0.2	25,836	0.00%
2023/10/02	5	44.61	4	44.45	44.45	1	26,366	0.00%
2023/09/28	1	45.35	0	0.00	45.45	1	27,236	0.00%
2023/09/27	4	46.39	3	45.95	45.90	1	30,489	0.00%
2023/09/26	3	45.70	3	45.85	45.95	0	33,006	0.00%
2023/09/25	0	0.00	1	45.70	45.95	-1	37,459	0.00%
2023/09/22	0	0.00	3	45.72	45.80	-3	39,241	-0.01%
2023/09/21	1	45.40	0	0.00	45.60	1	39,654	0.00%
2023/09/20	2	46.98	6	46.73	46.30	-4	39,877	-0.01%
2023/09/19	1	45.15	0	0.00	45.85	1	39,695	0.00%
2023/09/18	0	0.00	1	46.00	45.50	-1	39,773	0.00%
2023/09/15	8.4	46.56	8	46.43	46.45	0.4	39,977	0.00%
2023/09/14	0	0.00	4	44.03	44.60	-4	38,125	-0.01%
2023/09/13	0	0.00	22	43.15	43.30	-22	38,034	-0.06%
2023/09/12	11	42.75	19	43.04	43.10	-8	38,359	-0.02%
2023/09/11	10	42.75	10	42.60	42.50	0	38,623	0.00%
2023/09/08	0	0.00	1	42.80	42.65	-1	38,922	0.00%
2023/09/06	4	43.00	5	42.66	42.60	-1	39,193	0.00%
2023/09/05	1	42.95	1	43.30	43.30	0	39,357	0.00%
2023/09/04	10	42.25	10	43.00	42.90	0	39,782	0.00%
2023/09/01	1	42.35	0	0.00	42.10	1	39,716	0.00%
2023/08/31	0	0.00	1	42.80	42.25	-1	39,828	0.00%
2023/08/30	7	42.62	8	42.30	42.25	-1	39,936	0.00%
2023/08/29	11	42.15	10	42.45	42.50	1	40,016	0.00%
2023/08/28	1	42.20	1	41.90	42.00	0	40,157	0.00%
2023/08/24	16	42.34	3	42.18	41.95	13	40,373	0.03%
2023/08/23	3	43.30	1	43.55	42.95	2	40,250	0.00%
2023/08/22	2	43.05	2	43.30	43.30	0	40,211	0.00%
2023/08/21	5	43.25	7	43.10	43.10	-2	40,225	0.00%
2023/08/18	16	44.40	29	44.13	43.90	-13	40,110	-0.03%
2023/08/17	2	41.93	0	0.00	42.55	2	39,468	0.01%
2023/08/16	10.1	42.60	13	42.20	42.05	-2.9	39,345	-0.01%
2023/08/15	5	43.85	1	44.20	43.60	4	39,023	0.01%
2023/08/14	2	44.03	4	44.05	44.05	-2	38,934	-0.01%
2023/08/11	1	45.30	11.2	45.35	45.30	-10.2	38,727	-0.03%
2023/08/10	12	45.47	10	45.65	45.50	2	38,714	0.01%
2023/08/09	4	46.18	3	46.17	46.00	1	38,759	0.00%
2023/08/08	9	46.44	7	46.47	46.40	2	38,698	0.01%
2023/08/07	3	45.78	3	45.90	46.40	0	38,780	0.00%
2023/08/04	3	46.68	5.5	47.18	47.15	-2.5	38,682	-0.01%
2023/08/02	2	46.25	0	0.00	46.45	2	38,518	0.01%
2023/07/31	7	47.21	1	47.60	46.50	6	38,652	0.02%
2023/07/28	8	47.74	6	47.74	47.75	2	38,349	0.01%
2023/07/27	2.1	47.17	1	47.25	46.90	1.1	38,170	0.00%
2023/07/26	2	46.83	17	46.81	46.90	-15	38,213	-0.04%
2023/07/25	9	45.68	1	45.75	45.60	8	38,023	0.02%
2023/07/24	11	45.98	10	45.75	45.75	1	38,172	0.00%
2023/07/21	11	47.63	1	47.80	47.35	10	38,225	0.03%
2023/07/20	1.1	47.52	18.2	47.67	48.40	-17.1	37,923	-0.05%
2023/07/19	11.4	46.81	3	46.78	46.80	8.4	37,424	0.02%
2023/07/18	11	46.05	13	46.35	46.30	-2	37,107	-0.01%
2023/07/17	51	45.15	9	45.11	45.05	42	36,551	0.11%
2023/07/14	9.1	44.83	4	45.23	44.60	5.1	36,353	0.01%
2023/07/13	25.8	44.63	8	44.64	44.00	17.8	36,109	0.05%
2023/07/12	29.6	47.03	10	46.42	46.25	19.6	35,144	0.06%
2023/07/11	12	48.48	5	48.63	48.40	7	34,359	0.02%
2023/07/10	23.3	49.39	15	49.48	48.85	8.3	33,858	0.02%
2023/07/07	60.5	50.71	51	50.80	50.60	9.5	33,170	0.03%
2023/07/06	57.2	51.12	61	51.55	51.00	-3.8	32,733	-0.01%
2023/07/05	42.6	52.12	67	52.20	51.70	-24.4	32,089	-0.08%
2023/07/04	48	54.10	41	54.10	54.20	7	29,285	0.02%
2023/07/03	86.5	68.45	51	67.86	69.30	35.5	26,890	0.13%
2023/06/30	30	62.12	13	62.08	63.00	17	22,631	0.08%
2023/06/29	10.5	60.04	13	60.10	60.10	-2.5	20,969	-0.01%
2023/06/28	10.5	60.66	65	60.76	60.70	-54.5	20,607	-0.26%
2023/06/27	2	61.15	6	61.42	61.10	-4	20,361	-0.02%
2023/06/26	8	61.48	7	61.27	61.10	1	20,295	0.00%
2023/06/21	18	62.21	4	61.50	61.50	14	20,189	0.07%
2023/06/20	0	0.00	1	63.30	63.20	-1	19,866	-0.01%
2023/06/19	8	63.76	2	63.80	63.50	6	19,802	0.03%
2023/06/16	13	64.43	26	64.68	64.80	-13	19,725	-0.07%
2023/06/15	7.2	64.08	3	64.63	64.10	4.2	19,599	0.02%
2023/06/14	19	64.07	9	64.32	64.30	10	19,652	0.05%
2023/06/13	7	63.06	5	63.30	63.20	2	20,100	0.01%
2023/06/12	3	62.60	3	62.30	63.00	0	21,149	0.00%
2023/06/09	65	62.61	4	62.65	62.90	61	22,330	0.27%
2023/06/08	9	62.19	11	62.46	62.60	-2	23,461	-0.01%
2023/06/07	5	61.80	5	61.60	61.70	0	26,858	0.00%
2023/06/06	2	61.45	3	61.47	61.70	-1	27,226	0.00%
2023/06/05	1	61.00	30	61.20	60.90	-29	27,587	-0.11%
2023/06/02	4	61.55	0	0.00	61.50	4	27,811	0.01%
2023/06/01	7	60.80	8	60.99	61.40	-1	28,459	0.00%
2023/05/31	11	61.30	5	61.20	60.80	6	29,434	0.02%
2023/05/30	0.1	61.90	6	61.60	61.30	-5.9	29,898	-0.02%
2023/05/29	8	61.76	5	62.10	62.00	3	30,085	0.01%
2023/05/26	1	61.50	1.1	61.50	61.30	-0.1	30,598	0.00%
2023/05/25	3	61.33	17	61.35	61.10	-14	31,159	-0.04%
2023/05/24	1	61.90	1	62.00	61.90	0	31,696	0.00%
2023/05/23	0	0.00	2	61.70	61.70	-2	32,291	-0.01%
2023/05/22	0	0.00	9	62.11	62.10	-9	32,291	-0.03%
2023/05/19	8	61.41	5	61.30	61.30	3	32,218	0.01%
2023/05/18	9	61.36	6	61.20	61.30	3	32,251	0.01%
2023/05/17	0	0.00	2	61.40	61.20	-2	32,327	-0.01%
2023/05/16	6	61.23	5	61.02	60.90	1	32,444	0.00%
2023/05/15	3	60.20	3	60.89	61.20	0	32,668	0.00%
2023/05/12	0	0.00	0.1	60.60	60.20	-0.1	32,769	0.00%
2023/05/11	0	0.00	10	60.52	60.10	-10	32,791	-0.03%
2023/05/10	7	61.03	3	61.53	61.60	4	32,647	0.01%
2023/05/09	4	60.50	7	60.49	60.30	-3	32,509	-0.01%
2023/05/08	13	60.79	6	60.50	60.50	7	32,727	0.02%
2023/05/05	3.1	61.20	0	0.00	61.20	3.1	33,125	0.01%
2023/05/04	6	60.57	6	60.88	60.80	0	33,362	0.00%
2023/05/03	9	60.99	4.1	61.25	60.70	4.9	33,379	0.01%
2023/05/02	8	61.88	10	61.64	61.90	-2	33,340	-0.01%
2023/04/28	5	63.00	1	63.20	63.10	4	33,450	0.01%
2023/04/27	11	61.89	9.5	61.76	61.70	1.5	33,449	0.00%
2023/04/26	10	62.65	10	62.80	62.40	0	33,449	0.00%
2023/04/25	4	64.20	2	64.10	63.70	2	33,282	0.01%
2023/04/24	2	64.85	0	0.00	64.70	2	33,348	0.01%
2023/04/21	11	65.20	0	0.00	64.90	11	33,497	0.03%
2023/04/20	1	66.40	2	66.60	66.40	-1	33,407	0.00%
2023/04/19	6	66.28	4	65.70	66.00	2	33,575	0.01%
2023/04/18	3	67.23	4	67.65	66.40	-1	33,590	0.00%
2023/04/17	2	67.50	5	67.60	67.70	-3	33,504	-0.01%
2023/04/14	5	66.50	11	66.81	66.80	-6	33,500	-0.02%
2023/04/13	2	66.00	12	66.36	66.30	-10	33,627	-0.03%
2023/04/12	1	66.50	3	66.37	66.40	-2	33,872	-0.01%
2023/04/11	5	65.84	18	66.08	65.60	-13	33,885	-0.04%
2023/04/10	15	65.93	7	66.16	65.70	8	34,120	0.02%
2023/04/07	13	65.16	13	65.39	65.60	0	34,136	0.00%
2023/04/06	8	64.16	5	64.32	64.00	3	34,381	0.01%
2023/03/31	1	63.80	21	64.26	64.30	-20	34,969	-0.06%
2023/03/30	16	63.46	5	63.30	63.30	11	37,128	0.03%
2023/03/29	19	63.64	4	63.50	63.50	15	38,375	0.04%
2023/03/28	26	64.21	7	64.26	64.00	19	39,630	0.05%
2023/03/27	4	63.83	4	64.20	64.20	0	41,065	0.00%
2023/03/24	6.1	64.14	8	64.21	64.20	-1.9	43,592	0.00%
2023/03/23	21	64.17	12	64.28	64.10	9	43,772	0.02%
2023/03/22	10	65.30	7	65.37	65.30	3	43,827	0.01%
2023/03/21	13.1	65.27	11	65.25	65.10	2.1	44,274	0.00%
2023/03/20	6	65.98	30	65.83	65.80	-24	44,251	-0.05%
2023/03/17	2	65.30	12	65.48	65.40	-10	44,367	-0.02%
2023/03/16	37	65.14	8	65.41	64.70	29	44,186	0.07%
2023/03/15	80.2	67.29	37.2	67.27	66.50	43	43,768	0.10%
2023/03/14	33	67.60	16	67.50	67.50	17	43,133	0.04%
2023/03/13	42.2	69.16	19	69.10	69.10	23.2	42,354	0.05%
2023/03/10	171.1	69.49	117.5	68.64	68.70	53.7	41,250	0.13%	大買/大賣/
2023/03/09	5	66.60	7	67.07	67.00	-2	38,207	-0.01%
2023/03/08	13.4	66.49	4	66.28	66.30	9.4	38,303	0.02%
2023/03/07	6	67.18	10	67.27	67.40	-4	38,327	-0.01%
2023/03/06	10	67.54	81	67.16	67.50	-71	38,351	-0.19%
2023/03/03	19	66.61	28	66.26	67.10	-9	38,223	-0.02%
2023/03/02	19	65.44	14	65.49	65.60	5	37,646	0.01%
2023/03/01	10	63.74	1	63.30	63.80	9	37,249	0.02%
2023/02/24	22	64.54	30	64.64	64.60	-8	37,154	-0.02%
2023/02/23	2	64.20	18.4	64.19	64.30	-16.4	36,786	-0.04%
2023/02/22	6.6	62.87	11	63.02	62.60	-4.4	36,541	-0.01%
2023/02/21	3.1	62.50	7	62.40	62.80	-4	36,156	-0.01%
2023/02/20	3	60.30	5	59.86	60.50	-2	36,047	-0.01%
2023/02/17	2	59.70	2	59.80	59.80	0	36,564	0.00%
2023/02/16	4	60.20	4	60.10	60.30	0	37,101	0.00%
2023/02/15	7	60.01	4	60.45	60.00	3	38,017	0.01%
2023/02/14	2.2	60.38	2	59.80	60.70	0.2	38,376	0.00%
2023/02/13	16.2	59.17	7	59.26	59.00	9.2	38,820	0.02%
2023/02/10	7.2	60.87	3	60.90	60.60	4.2	39,575	0.01%
2023/02/09	6	61.77	72	61.90	61.70	-66	39,863	-0.17%
2023/02/08	6.2	61.91	6	61.98	61.80	0.2	40,532	0.00%
2023/02/07	1	61.70	1	62.00	61.70	0	40,938	0.00%
2023/02/06	14.6	61.93	4	62.13	61.70	10.6	41,610	0.03%
2023/02/03	88.6	63.95	133	64.03	63.60	-44.4	41,807	-0.11%	大賣/
2023/02/02	4	63.43	11	63.01	63.50	-7	41,682	-0.02%
2023/02/01	6	62.80	100	62.40	62.40	-94	41,946	-0.22%
2023/01/31	2	61.90	9	62.18	62.50	-7	42,304	-0.02%
2023/01/30	9.1	61.41	11	61.45	61.30	-1.9	42,519	0.00%
2023/01/17	13	61.86	5	61.92	62.00	8	42,507	0.02%
2023/01/16	16.2	61.31	10	61.00	61.10	6.2	42,923	0.01%
2023/01/13	3	62.40	2	62.15	61.90	1	42,948	0.00%
2023/01/12	10.1	63.02	57	62.75	62.00	-46.9	43,652	-0.11%
2023/01/11	2	63.50	2	63.80	63.20	0	43,990	0.00%
2023/01/10	62	63.28	7	63.11	62.90	55	44,451	0.12%
2023/01/09	3	63.17	2	63.40	63.30	1	45,826	0.00%
2023/01/06	13	63.72	8	63.69	63.60	5	46,392	0.01%
2023/01/05	4	63.73	5	63.98	63.70	-1	46,811	0.00%
2023/01/04	20.3	64.07	5	63.68	63.50	15.3	47,306	0.03%
2023/01/03	8	64.83	2	64.70	64.60	6	47,512	0.01%
2022/12/30	7	65.69	10.9	65.77	65.50	-3.9	47,447	-0.01%
2022/12/29	12	64.30	9	64.32	64.80	3	47,766	0.01%
2022/12/28	6.1	64.18	5	65.08	63.90	1.1	48,395	0.00%
2022/12/27	5.1	66.06	5	65.96	65.10	0.1	48,879	0.00%
2022/12/26	15	65.73	9	65.88	65.00	6	49,611	0.01%
2022/12/23	13	67.20	85	66.90	67.30	-72	49,849	-0.14%
2022/12/22	67	67.76	42	67.99	68.00	25	49,962	0.05%
2022/12/21	70	65.14	15.5	65.55	65.70	54.5	48,536	0.11%
2022/12/20	45	64.30	67	64.41	63.90	-22	48,045	-0.05%
2022/12/19	12	65.23	11	64.98	64.30	1	48,056	0.00%
2022/12/16	51	64.23	35.2	64.71	65.30	15.8	47,130	0.03%
2022/12/15	13	62.44	15	62.91	62.80	-2	45,315	0.00%
2022/12/14	24.1	62.19	33	62.00	62.00	-8.9	46,068	-0.02%
2022/12/13	38	62.96	51	63.33	63.20	-13	46,340	-0.03%
2022/12/12	9	62.16	9	61.82	61.80	0	46,966	0.00%
2022/12/09	41	62.52	14.1	62.22	62.80	26.9	47,494	0.06%
2022/12/08	11	60.95	8	60.80	61.00	3	47,928	0.01%
2022/12/07	9	61.32	31	60.90	60.90	-22	48,316	-0.05%
2022/12/06	30	62.75	23.1	61.88	61.70	6.9	48,303	0.01%
2022/12/05	29	63.96	14	64.12	63.80	15	48,689	0.03%
2022/12/02	9	65.14	6	64.75	64.80	3	49,137	0.01%
2022/12/01	33.2	66.59	18	66.24	65.40	15.2	49,641	0.03%
2022/11/30	2	65.65	11	66.04	66.10	-9	49,206	-0.02%
2022/11/29	2.1	63.99	10.1	64.93	65.10	-8	49,503	-0.02%
2022/11/28	16	64.09	16	63.83	63.50	0	50,617	0.00%
2022/11/25	13	65.32	28	65.32	64.90	-15	50,539	-0.03%
2022/11/24	27	62.54	38.3	63.43	64.60	-11.3	50,633	-0.02%
2022/11/23	6	62.63	7	62.49	62.50	-1	50,427	0.00%
2022/11/22	2.1	61.94	0	0.00	61.70	2.1	50,768	0.00%
2022/11/21	16	62.23	12.2	61.65	61.40	3.8	50,760	0.01%
2022/11/18	25	64.22	13	63.68	63.00	12	50,662	0.02%
2022/11/17	8	64.44	11	64.80	64.80	-3	50,562	-0.01%
2022/11/16	13	64.88	10	64.57	64.60	3	50,600	0.01%
2022/11/15	24.4	65.33	24.5	65.40	65.30	-0.1	50,611	0.00%
2022/11/14	5	66.00	21	65.48	66.20	-16	50,242	-0.03%
2022/11/11	225.1	64.93	24	65.48	65.20	201.1	49,814	0.40%	大買/鉅額交易
2022/11/10	0	0.00	3	64.37	64.30	-3	49,247	-0.01%
2022/11/09	34	63.62	88	63.84	64.50	-54	49,377	-0.11%
2022/11/08	12.1	63.62	26.1	63.73	63.40	-14	49,893	-0.03%
2022/11/07	40.1	62.33	26	62.40	62.30	14.1	49,150	0.03%
2022/11/04	18.1	60.55	12	61.23	61.20	6.1	48,969	0.01%
2022/11/03	12	58.58	22	59.40	60.20	-10	48,969	-0.02%
2022/11/02	16	59.89	23	60.72	59.80	-7	49,333	-0.01%
2022/11/01	23	59.63	14	59.16	59.10	9	49,288	0.02%
2022/10/31	11	59.92	7	60.06	60.20	4	49,669	0.01%
2022/10/28	11	61.66	6	61.38	60.60	5	49,591	0.01%
2022/10/27	7.1	62.11	16	62.31	63.20	-8.9	49,294	-0.02%
2022/10/26	12	60.46	14.1	61.44	61.90	-2.1	49,355	0.00%
2022/10/25	11.1	62.08	8	61.96	61.50	3.1	49,192	0.01%
2022/10/24	52	62.95	5	63.18	62.10	47	49,952	0.09%
2022/10/21	33	60.72	14	61.68	61.00	19	49,859	0.04%
2022/10/20	23.1	59.60	92	61.53	61.80	-68.9	49,937	-0.14%
2022/10/19	4.2	63.33	21	63.60	63.00	-16.8	49,334	-0.03%
2022/10/18	3	61.60	7	62.01	61.90	-4	49,242	-0.01%
2022/10/17	37.1	57.35	23	58.51	60.00	14.1	49,301	0.03%
2022/10/14	98	61.11	52	61.73	62.80	46	48,372	0.10%
2022/10/13	69.3	60.05	44	60.28	59.30	25.3	48,140	0.05%
2022/10/12	35	62.50	53	62.34	61.60	-18	48,515	-0.04%
2022/10/11	2	64.10	17	63.76	63.70	-15	48,132	-0.03%
2022/10/07	2	65.10	9	65.28	65.10	-7	48,274	-0.01%
2022/10/06	12	64.50	10	64.20	65.00	2	48,762	0.00%
2022/10/05	14	64.87	159	65.44	64.70	-145	48,742	-0.30%	大賣/鉅額交易
2022/10/04	14	63.90	9	64.20	63.80	5	48,954	0.01%
2022/10/03	137.3	63.73	31	63.66	63.50	106.3	48,972	0.22%	大買/鉅額交易
2022/09/30	28	60.08	9	60.09	61.50	19	49,276	0.04%
2022/09/29	20	61.30	11	60.36	59.90	9	49,257	0.02%
2022/09/28	13	61.90	216	60.63	60.30	-203	49,185	-0.41%	大賣/鉅額交易
2022/09/27	7	63.29	58.1	63.10	63.80	-51.1	49,868	-0.10%
2022/09/26	10.2	64.57	24	63.54	61.60	-13.9	50,080	-0.03%
2022/09/23	36.3	68.16	9	68.30	67.40	27.3	50,087	0.05%
2022/09/22	19	67.56	40	67.22	66.50	-21	50,980	-0.04%
2022/09/21	9	67.97	7	68.69	68.90	2	52,291	0.00%
2022/09/20	189	68.87	5	69.08	68.50	184	53,657	0.34%	大買/鉅額交易
2022/09/19	15.4	69.50	212	69.77	68.00	-196.7	54,545	-0.36%	大賣/鉅額交易
2022/09/16	13	71.95	3	71.97	73.50	10	55,737	0.02%
2022/09/15	5.1	72.25	3	73.27	72.60	2.1	57,078	0.00%
2022/09/14	10	71.18	7.3	71.11	71.80	2.7	58,063	0.00%
2022/09/13	19	71.22	6.1	71.72	71.10	12.9	58,936	0.02%
2022/09/12	3.3	70.22	6	69.87	71.00	-2.7	60,447	0.00%
2022/09/08	12.1	68.13	6	67.97	67.80	6.1	60,618	0.01%
2022/09/07	5.2	69.03	3	69.47	69.60	2.2	60,925	0.00%
2022/09/06	207	71.78	1.1	71.57	70.60	205.9	60,618	0.34%	大買/鉅額交易
2022/09/05	6	71.28	15.1	70.77	70.80	-9.1	60,842	-0.02%
2022/09/02	29.2	73.38	30	73.48	71.10	-0.8	60,915	0.00%
2022/09/01	7.2	77.63	1	77.60	76.80	6.2	59,901	0.01%
2022/08/31	6.3	78.75	14	77.39	78.90	-7.7	60,664	-0.01%
2022/08/30	4	78.78	6	78.83	78.90	-2	61,022	0.00%
2022/08/29	3.1	79.03	5	78.56	79.60	-2	60,912	0.00%
2022/08/26	5	83.90	5	83.94	83.40	0	60,860	0.00%
2022/08/25	3	83.53	3	83.30	83.40	0	60,824	0.00%
2022/08/24	4	82.13	6	82.15	82.10	-2	61,032	0.00%
2022/08/23	8	83.19	4	83.00	83.00	4	61,445	0.01%
2022/08/22	10	83.91	4.1	83.82	83.60	5.9	61,908	0.01%
2022/08/19	17	86.61	2	86.65	86.40	15	62,006	0.02%
2022/08/18	0	0.00	8	86.78	86.50	-8	62,392	-0.01%
2022/08/17	14	86.71	8	86.61	86.40	6	62,883	0.01%
2022/08/16	23.1	86.47	50	86.63	86.00	-26.9	63,549	-0.04%
2022/08/15	21.3	88.10	108	87.79	87.50	-86.7	65,024	-0.13%	大賣/
2022/08/12	2	91.40	5	91.06	91.10	-3	64,330	0.00%
2022/08/11	10	91.83	5	91.06	91.00	5	64,799	0.01%
2022/08/10	43	92.15	62	91.60	91.10	-19	64,739	-0.03%
2022/08/09	33.1	91.08	49.2	92.86	93.30	-16.1	64,922	-0.02%
2022/08/08	14	90.19	11	90.59	91.10	3	65,189	0.00%
2022/08/05	28	89.79	44	89.86	90.50	-16	64,822	-0.02%
2022/08/04	2	86.05	30	86.25	87.50	-28	64,639	-0.04%
2022/08/03	9	87.71	7.2	87.18	87.00	1.9	64,774	0.00%
2022/08/02	46	87.58	40.1	87.45	87.50	5.9	65,237	0.01%
2022/08/01	13	89.31	13	89.98	90.00	0	65,706	0.00%
2022/07/29	83	89.87	55.1	89.69	89.60	27.9	66,156	0.04%
2022/07/28	23	86.68	11	87.30	86.50	12	66,003	0.02%
2022/07/27	18	87.52	8	87.64	88.20	10	66,676	0.01%
2022/07/26	10	86.59	9	86.57	86.70	1	66,726	0.00%
2022/07/25	26	86.86	107	87.17	86.90	-81	67,735	-0.12%	大賣/
2022/07/22	110	89.13	12	89.32	89.50	98	67,498	0.15%	大買/
2022/07/21	18	87.68	28	88.05	88.30	-10	67,386	-0.01%
2022/07/20	16.1	87.31	61	87.34	86.60	-44.9	67,091	-0.07%
2022/07/19	16	88.07	7.2	87.80	87.80	8.9	67,290	0.01%
2022/07/18	14	86.47	10	86.19	85.60	4	67,138	0.01%
2022/07/15	33	86.28	30	86.11	86.00	3	67,442	0.00%
2022/07/14	11	86.46	3	85.50	87.50	8	67,226	0.01%
2022/07/13	9	84.93	12	85.09	83.90	-3	66,766	0.00%
2022/07/12	26.1	83.78	40	83.35	82.10	-13.9	66,490	-0.02%
2022/07/11	20	87.28	20	87.69	88.20	0	65,798	0.00%
2022/07/08	32.2	85.83	36	86.29	86.50	-3.8	65,521	-0.01%
2022/07/07	75	81.42	21	81.78	83.20	54	64,780	0.08%
2022/07/06	18	82.12	17	81.65	80.30	1	64,637	0.00%
2022/07/05	45	81.48	62	80.25	82.10	-17	64,396	-0.03%
2022/07/04	14	78.30	2	77.95	78.20	12	63,460	0.02%
2022/07/01	15.5	82.30	54	78.67	77.80	-38.5	63,137	-0.06%
2022/06/30	12	82.63	16	82.65	82.30	-4	62,173	-0.01%
2022/06/29	48	87.77	180	87.67	85.50	-132	61,324	-0.22%	大賣/鉅額交易
2022/06/28	132.4	88.62	40	89.45	91.70	92.4	59,592	0.16%	大買/
2022/06/27	72	85.58	12	85.78	86.10	60	57,684	0.10%
2022/06/24	146	100.28	34	99.05	98.30	112	56,688	0.20%	大買/鉅額交易
2022/06/23	107	97.63	102	98.19	96.20	5	55,115	0.01%	大買/大賣/
2022/06/22	34.2	103.18	21	102.50	101.00	13.2	54,660	0.02%
2022/06/21	75.3	108.84	55	109.82	109.50	20.3	53,484	0.04%
2022/06/20	64	115.88	51	112.73	111.50	13	52,638	0.02%
2022/06/17	38	117.42	42	117.64	119.50	-4	51,241	-0.01%
2022/06/16	36	119.74	18	117.89	117.00	18	51,178	0.04%
2022/06/15	12	123.50	8	122.31	122.00	4	51,700	0.01%
2022/06/14	15	121.60	21	121.50	123.50	-6	54,011	-0.01%
2022/06/13	19.1	121.66	10	120.90	120.50	9.1	58,139	0.02%
2022/06/10	18.1	125.50	18	125.58	126.00	0.1	62,125	0.00%
2022/06/09	36.1	126.83	18	126.72	126.50	18.1	64,603	0.03%
2022/06/08	25	129.32	22	129.48	130.00	3	64,840	0.00%
2022/06/07	4	126.88	2	127.50	127.00	2	65,936	0.00%
2022/06/06	10	127.70	9	127.11	126.50	1	68,012	0.00%
2022/06/02	4	126.25	2	126.25	126.50	2	70,608	0.00%
2022/06/01	2	126.25	1	126.00	126.00	1	74,008	0.00%
2022/05/31	11	124.91	8	124.63	124.50	3	78,382	0.00%
2022/05/30	13	127.23	6	127.25	127.00	7	79,315	0.01%
2022/05/27	32	127.39	33.5	127.51	128.00	-1.5	79,731	0.00%
2022/05/26	16	126.31	22	127.11	125.50	-6	80,643	-0.01%
2022/05/25	15	126.10	32	126.31	127.00	-17	81,062	-0.02%
2022/05/24	33	126.71	24	126.75	125.00	9	81,523	0.01%
2022/05/23	41	121.96	33	126.17	127.00	8	81,311	0.01%
2022/05/20	12.3	117.63	10.2	116.91	117.50	2.1	80,820	0.00%
2022/05/19	12.2	114.15	10.1	113.69	115.00	2.1	81,893	0.00%
2022/05/18	5	117.60	0	0.00	117.50	5	82,686	0.01%
2022/05/17	18.1	117.61	27	117.24	116.50	-9	82,835	-0.01%
2022/05/16	16.6	120.12	37	119.81	119.00	-20.4	82,318	-0.02%
2022/05/13	18	123.42	6	123.50	123.50	12	81,633	0.01%
2022/05/12	13	123.04	20	121.73	121.00	-7	82,357	-0.01%
2022/05/11	14.1	126.24	8.4	124.99	124.00	5.7	82,420	0.01%
2022/05/10	6	123.75	6	127.00	127.50	0	82,463	0.00%
2022/05/09	27.5	128.15	11	126.36	126.00	16.5	82,564	0.02%
2022/05/06	15.1	127.81	34	129.31	130.50	-18.9	83,956	-0.02%
2022/05/05	20	130.88	61	130.67	130.00	-41	84,000	-0.05%
2022/05/04	54	129.90	11.3	129.96	130.00	42.7	83,662	0.05%
2022/05/03	20.3	125.87	13	126.19	126.50	7.3	83,182	0.01%
2022/04/29	28	124.88	24	125.46	126.00	4	83,396	0.00%
2022/04/28	11	121.68	5	120.80	120.50	6	83,043	0.01%
2022/04/27	11	119.00	10	119.95	121.00	1	83,084	0.00%
2022/04/26	17	121.59	7	121.93	121.00	10	83,162	0.01%
2022/04/25	16.1	123.27	28	122.23	121.50	-11.9	83,168	-0.01%
2022/04/22	28.3	125.49	24	126.33	126.50	4.3	82,614	0.01%
2022/04/21	10	125.45	25	125.46	125.00	-15	82,619	-0.02%
2022/04/20	11	124.00	7	124.14	123.50	4	82,611	0.00%
2022/04/19	17	123.29	6	123.25	123.00	11	82,899	0.01%
2022/04/18	15	122.90	22	121.18	121.00	-7	83,044	-0.01%
2022/04/15	13.4	123.01	9	123.56	124.00	4.4	83,260	0.01%
2022/04/14	13	123.92	9	123.28	122.00	4	83,333	0.00%
2022/04/13	15.5	123.30	10	123.90	124.50	5.5	83,224	0.01%
2022/04/12	14	120.68	7	120.36	120.00	7	83,001	0.01%
2022/04/11	22	123.09	11	122.18	121.50	11	82,677	0.01%
2022/04/08	16	122.84	23	122.61	124.00	-7	83,699	-0.01%
2022/04/07	20.1	120.25	18	119.92	119.00	2.1	84,236	0.00%
2022/04/06	31.1	123.49	26	123.71	123.50	5.1	83,973	0.01%
2022/04/01	30	125.80	9	125.67	126.50	21	84,317	0.02%
2022/03/31	8	124.00	8	124.63	124.50	0	83,818	0.00%
2022/03/30	21	124.52	13.1	124.62	124.00	7.9	83,671	0.01%
2022/03/29	40	124.65	47	124.27	123.50	-7	83,578	-0.01%
2022/03/28	11	120.09	15	121.43	122.50	-4	83,389	0.00%
2022/03/25	45	124.11	26	123.87	122.00	19	83,417	0.02%
2022/03/24	29.2	128.96	20	128.48	128.00	9.2	82,453	0.01%
2022/03/23	9	130.78	14	130.25	130.50	-5	82,569	-0.01%
2022/03/22	30.1	131.55	18	130.39	129.50	12.1	82,630	0.01%
2022/03/21	17	131.06	32	131.69	131.50	-15	83,027	-0.02%
2022/03/18	30	130.15	24	130.65	130.00	6	83,743	0.01%
2022/03/17	144	130.61	66	130.62	133.00	78	83,304	0.09%	大買/
2022/03/16	85	128.75	175	129.02	127.00	-90	81,632	-0.11%	大賣/
2022/03/15	140	132.40	180	132.26	130.00	-40	77,870	-0.05%	大買/大賣/
2022/03/14	27	130.83	39	131.15	132.50	-12	75,063	-0.02%
2022/03/11	57	125.46	8	124.75	125.50	49	74,144	0.07%
2022/03/10	66.4	127.12	42	125.92	124.00	24.4	74,720	0.03%
2022/03/09	35	122.91	81	121.90	125.50	-46	74,426	-0.06%
2022/03/08	121.1	122.60	125	120.00	118.00	-3.9	75,309	-0.01%	大買/大賣/
2022/03/07	145.6	129.77	129	128.26	125.50	16.6	73,027	0.02%	大買/大賣/
2022/03/04	58	132.87	93.4	131.33	133.00	-35.4	70,755	-0.05%
2022/03/03	37	124.11	25.2	124.60	125.00	11.8	67,329	0.02%
2022/03/02	67.5	121.14	12	120.63	120.50	55.5	67,365	0.08%
2022/03/01	20	119.30	29	118.88	120.50	-9	67,492	-0.01%
2022/02/25	23	115.57	5	116.30	115.50	18	66,518	0.03%
2022/02/24	19.1	113.82	33	113.17	112.50	-13.9	66,509	-0.02%
2022/02/23	9	115.94	13	115.85	116.00	-4	66,667	-0.01%
2022/02/22	35.2	114.22	8	113.88	113.50	27.2	66,784	0.04%
2022/02/21	18.1	119.28	15	119.30	119.50	3.1	66,056	0.00%
2022/02/18	28	114.55	21	116.62	116.50	7	65,633	0.01%
2022/02/17	6	112.92	3	113.33	112.00	3	65,389	0.00%
2022/02/16	1	112.50	7.1	113.13	112.50	-6.1	65,849	-0.01%
2022/02/15	2	111.00	10	110.85	111.00	-8	67,216	-0.01%
2022/02/14	19	112.76	13	112.54	110.50	6	69,698	0.01%
2022/02/11	10	113.35	7	112.79	112.00	3	70,922	0.00%
2022/02/10	6	113.33	8	113.38	114.00	-2	73,391	0.00%
2022/02/09	19.1	113.34	18.1	112.94	112.00	1	75,972	0.00%
2022/02/08	49.1	112.83	52.6	111.99	112.50	-3.5	76,404	0.00%
2022/02/07	2	104.50	6	104.58	108.00	-4	75,977	-0.01%
2022/01/26	4	97.93	8	98.75	98.60	-4	77,797	-0.01%
2022/01/25	6.1	98.08	14	97.80	95.10	-7.9	78,903	-0.01%
2022/01/24	21	99.27	8	98.56	99.90	13	79,863	0.02%
2022/01/21	26	100.73	23	100.87	99.00	3	81,531	0.00%
2022/01/20	10	104.10	8	104.69	104.00	2	81,873	0.00%
2022/01/19	9	105.44	7	104.29	104.00	2	82,182	0.00%
2022/01/18	4	105.88	4	106.63	106.50	0	82,578	0.00%
2022/01/17	4	105.00	12	105.58	105.50	-8	84,025	-0.01%
2022/01/14	10	105.80	5	106.80	107.50	5	85,320	0.01%
2022/01/13	4	106.13	1	108.00	105.00	3	85,258	0.00%
2022/01/12	8	109.63	9	109.67	108.00	-1	85,586	0.00%
2022/01/11	4	111.88	3	112.33	112.00	1	86,061	0.00%
2022/01/10	10.3	111.10	15	111.20	111.50	-4.7	88,288	-0.01%
2022/01/07	4	113.00	3.2	113.34	113.50	0.9	88,943	0.00%
2022/01/06	4	114.50	11	115.09	114.50	-7	90,871	-0.01%
2022/01/05	5	115.40	1	115.50	115.00	4	92,607	0.00%
2022/01/04	25.2	115.02	26	114.27	115.50	-0.9	94,435	0.00%
2022/01/03	16.3	115.71	23	115.17	114.50	-6.7	95,492	-0.01%
2021/12/30	12	122.67	28.3	121.16	121.00	-16.3	96,085	-0.02%
2021/12/29	5	125.00	2	126.25	124.50	3	96,956	0.00%
2021/12/28	18	124.61	6.1	125.41	125.00	11.9	99,686	0.01%
2021/12/27	4.1	123.13	23.1	122.98	122.50	-19	102,126	-0.02%
2021/12/24	12	122.67	8.7	122.50	122.50	3.3	104,474	0.00%
2021/12/23	11	125.05	3	125.50	122.50	8	104,848	0.01%
2021/12/22	6	125.50	2.1	124.50	124.00	3.9	105,445	0.00%
2021/12/21	4	124.13	4	124.50	125.50	0	106,154	0.00%
2021/12/20	15.1	122.24	3	121.67	122.00	12.1	106,601	0.01%
2021/12/17	1	125.50	6	124.58	123.50	-5	107,404	0.00%
2021/12/16	6	122.83	5	123.40	122.00	1	107,424	0.00%
2021/12/15	8.1	121.02	8	121.06	122.50	0.1	107,772	0.00%
2021/12/14	76.1	124.14	12	122.63	120.00	64.1	108,598	0.06%
2021/12/13	3	126.33	17.3	128.23	127.50	-14.3	107,638	-0.01%
2021/12/10	22.2	124.98	73.2	124.75	124.00	-51	107,904	-0.05%
2021/12/09	4.1	127.27	28	126.95	128.50	-23.9	108,286	-0.02%
2021/12/08	31.2	128.87	17	128.29	127.00	14.2	108,570	0.01%
2021/12/07	74.1	126.65	89.2	127.06	126.50	-15.1	108,326	-0.01%
2021/12/06	31.1	125.71	27.2	125.87	125.50	3.9	107,348	0.00%
2021/12/03	58.2	123.96	28.3	123.07	121.00	29.9	107,425	0.03%
2021/12/02	74.4	121.70	69.2	120.25	122.00	5.2	108,920	0.00%
2021/12/01	23	115.02	19	115.45	115.00	4	108,146	0.00%
2021/11/30	6	113.67	10.1	113.90	115.50	-4.1	109,446	0.00%
2021/11/29	23.2	110.70	27	109.48	110.00	-3.8	110,108	0.00%
2021/11/26	15.1	113.17	31	110.95	108.50	-15.9	111,251	-0.01%
2021/11/25	14	113.89	75.2	114.84	114.50	-61.2	111,468	-0.05%
2021/11/24	7	111.07	17	111.44	111.00	-10	111,235	-0.01%
2021/11/23	28	111.73	2.3	111.35	111.00	25.7	112,812	0.02%
2021/11/22	11.2	109.86	11	111.36	110.50	0.2	114,198	0.00%
2021/11/19	6.3	108.13	7	110.14	107.50	-0.7	114,975	0.00%
2021/11/18	5.1	109.99	30	109.95	109.50	-24.9	117,677	-0.02%
2021/11/17	11	107.86	4	107.00	107.50	7	121,270	0.01%
2021/11/16	56	109.78	73	108.25	110.00	-17	123,103	-0.01%
2021/11/15	8.1	107.43	6	107.58	105.00	2.1	127,419	0.00%
2021/11/12	87	107.66	27	108.22	106.50	60	131,716	0.05%
2021/11/11	38	112.37	70	107.43	106.00	-32	132,977	-0.02%
2021/11/10	35.2	117.04	27.3	116.87	115.00	7.8	135,003	0.01%
2021/11/09	36	117.61	22	117.70	116.00	14	140,209	0.01%
2021/11/08	39	108.85	65	113.10	118.00	-26	142,061	-0.02%
2021/11/05	19	106.13	18	106.42	107.50	1	139,337	0.00%
2021/11/04	71.4	109.95	75	109.33	106.00	-3.7	138,354	0.00%
2021/11/03	35.2	107.30	45.3	107.21	108.50	-10.1	136,510	-0.01%
2021/11/02	100.3	102.45	117	100.72	101.50	-16.7	134,128	-0.01%	大賣/
2021/11/01	24	98.02	11	98.97	98.00	13	132,545	0.01%
2021/10/29	73	95.15	47	94.55	96.50	26	131,175	0.02%
2021/10/28	6	92.48	19	92.27	90.60	-13	129,241	-0.01%
2021/10/27	6	89.30	7	89.70	89.30	-1	128,450	0.00%
2021/10/26	19.1	89.93	21.3	90.41	90.40	-2.2	128,539	0.00%
2021/10/25	21.3	89.21	13	87.91	89.50	8.3	128,190	0.01%
2021/10/22	25	86.39	66	86.50	85.10	-41	134,285	-0.03%
2021/10/21	13	89.80	21.1	89.71	89.30	-8.1	138,034	-0.01%
2021/10/20	15	89.84	8	90.31	88.30	7	141,419	0.00%
2021/10/19	32	89.45	40	89.84	88.00	-8	147,572	-0.01%
2021/10/18	70	87.16	69	87.58	89.00	1	153,817	0.00%
2021/10/15	100.1	92.34	35	92.39	92.30	65.1	158,915	0.04%
2021/10/14	51	91.03	22	91.08	92.40	29	165,462	0.02%
2021/10/13	51	89.97	59.1	90.86	88.50	-8.1	169,792	0.00%
2021/10/12	60.2	89.58	67	89.70	87.40	-6.8	178,274	0.00%
2021/10/08	20	97.80	14.1	97.47	96.80	5.9	182,954	0.00%
2021/10/07	34	98.39	31	98.29	98.50	3	193,894	0.00%
2021/10/06	48.2	95.34	68	94.28	92.50	-19.8	200,591	-0.01%
2021/10/05	22.1	96.50	45	96.25	98.20	-22.9	207,184	-0.01%
2021/10/04	72.4	100.61	52.4	99.63	97.20	20.1	213,430	0.01%
2021/10/01	63.1	110.59	19	109.79	108.00	44.1	221,206	0.02%
2021/09/30	13	117.92	6	118.17	119.50	7	228,637	0.00%
2021/09/29	10	117.65	32	118.17	116.50	-22	234,860	-0.01%
2021/09/28	28.1	119.70	4	119.75	119.00	24.1	235,128	0.01%
2021/09/27	21	126.64	10	128.35	124.50	11	235,404	0.00%
2021/09/24	30	126.33	39.7	126.12	126.50	-9.7	235,906	0.00%
2021/09/23	15	121.17	6	122.25	121.50	9	235,844	0.00%
2021/09/22	18	119.72	7	119.93	119.50	11	236,684	0.00%
2021/09/17	29	121.91	33	122.71	123.00	-4	237,068	0.00%
2021/09/16	18	119.08	3	120.00	118.00	15	236,470	0.01%
2021/09/15	15	118.37	78	116.55	121.50	-63	236,838	-0.03%
2021/09/14	17.1	121.58	11	121.55	117.50	6.1	237,316	0.00%
2021/09/13	17	126.56	13	127.08	124.50	4	237,488	0.00%
2021/09/10	39	123.64	44	124.24	125.50	-5	246,873	0.00%
2021/09/09	8	120.06	18	120.03	121.50	-10	257,351	0.00%
2021/09/08	22.2	119.81	25.3	120.45	122.00	-3.1	263,381	0.00%
2021/09/07	78.1	121.34	86.1	118.50	120.50	-8	272,442	0.00%
2021/09/06	42.7	116.72	87	115.78	113.00	-44.3	276,298	-0.02%
2021/09/03	47.2	122.08	60	121.14	120.50	-12.8	281,059	0.00%
2021/09/02	31	125.15	30	125.17	126.00	1	284,216	0.00%
2021/09/01	49.1	128.01	20	127.25	125.00	29.1	287,620	0.01%
2021/08/31	31.4	133.88	34	133.69	133.50	-2.6	289,436	0.00%
2021/08/30	16	137.97	19	138.63	136.00	-3	296,177	0.00%
2021/08/27	33	137.26	28	138.30	137.00	5	301,757	0.00%
2021/08/26	38	137.64	30	138.02	140.00	8	307,355	0.00%
2021/08/25	25	135.84	21	135.26	138.50	4	313,162	0.00%
2021/08/24	78	137.65	64	141.07	134.50	14	317,742	0.00%
2021/08/23	96	140.35	83.1	139.78	139.50	13	322,119	0.00%
2021/08/20	41	128.84	41	129.17	130.50	0	325,644	0.00%
2021/08/19	98.5	132.85	84	132.24	126.50	14.5	335,133	0.00%
2021/08/18	90	129.57	129	129.92	136.50	-39	341,307	-0.01%	大賣/
2021/08/17	91.2	126.86	78	127.30	124.50	13.1	345,747	0.00%
2021/08/16	89.3	132.46	56	131.38	126.00	33.3	353,207	0.01%
2021/08/13	209.4	135.99	251.2	136.25	133.00	-41.8	356,926	-0.01%	大買/大賣/
2021/08/12	84	127.51	320	125.74	133.50	-236	361,288	-0.07%	大賣/鉅額交易
2021/08/11	10	124.20	0	0.00	125.00	10	362,298	0.00%
2021/08/10	9.2	132.52	12	126.17	130.00	-2.8	366,350	0.00%
2021/08/09	3	133.17	1	132.50	132.50	2	375,355	0.00%
2021/08/06	2	131.50	2	135.00	131.00	0	385,819	0.00%
2021/08/05	1	126.00	0	0.00	125.50	1	394,945	0.00%
2021/08/04	1	127.00	2	127.50	129.00	-1	400,626	0.00%
2021/08/03	3	120.50	9	125.67	126.00	-6	409,286	0.00%
2021/08/02	202	118.91	82	124.82	120.00	120	416,150	0.03%	大買/鉅額交易
2021/07/30	16.5	120.03	8.4	132.87	117.00	8.1	423,521	0.00%
2021/07/29	4	124.00	20	124.98	129.50	-16	430,617	0.00%
2021/07/28	205.3	120.55	211	114.07	118.00	-5.8	438,242	0.00%	大買/大賣/
2021/07/27	289.6	128.00	1,097.3	127.53	122.50	-807.7	443,452	-0.18%	大買/大賣/鉅額交易
2021/07/26	169.1	138.85	146	142.32	136.00	23.1	443,188	0.01%	大買/大賣/
2021/07/23	90.2	142.54	114	142.93	145.50	-23.8	444,634	-0.01%	大賣/
2021/07/22	149.7	142.62	171.4	141.70	140.50	-21.7	444,272	0.00%	大買/大賣/
2021/07/21	500.5	172.46	110.1	164.98	153.50	390.4	443,347	0.09%	大買/大賣/鉅額交易
2021/07/20	173.4	176.02	145	175.20	170.50	28.4	438,485	0.01%	大買/大賣/
2021/07/19	167	192.26	119.3	193.44	188.00	47.7	437,498	0.01%	大買/大賣/
2021/07/16	241.8	188.21	546.4	191.14	188.00	-304.6	431,890	-0.07%	大買/大賣/鉅額交易
2021/07/15	151.1	172.07	158	173.05	179.00	-6.9	421,928	0.00%	大買/大賣/
2021/07/14	291.6	167.93	334	170.32	163.00	-42.4	415,579	-0.01%	大買/大賣/
2021/07/13	213.4	189.32	190.3	187.37	176.00	23	404,074	0.01%	大買/大賣/
2021/07/12	144.2	200.67	148.2	201.80	195.50	-4	395,926	0.00%	大買/大賣/
2021/07/09	195.9	204.49	1,449	205.40	195.50	-1,253.2	387,845	-0.32%	大買/大賣/鉅額交易
2021/07/08	3,213.8	216.21	223.4	210.66	216.50	2,990.3	379,248	0.79%	大買/大賣/鉅額交易
2021/07/07	384.1	218.80	4,385.4	221.80	210.00	-4,001.3	368,918	-1.08%	大買/大賣/鉅額交易
2021/07/06	75.5	208.37	204.7	210.51	216.50	-129.2	359,596	-0.04%	大賣/鉅額交易
2021/07/05	225.8	186.79	37.2	187.05	197.00	188.6	353,712	0.05%	大買/鉅額交易
2021/07/02	70.6	191.43	37	189.07	191.00	33.6	356,844	0.01%
2021/07/01	76.4	192.52	1,558.5	195.96	196.00	-1,482.1	356,879	-0.42%	大賣/鉅額交易
2021/06/30	32.1	176.78	57.5	180.16	182.50	-25.4	356,519	-0.01%
2021/06/29	382.7	171.04	16.1	166.29	166.00	366.6	356,354	0.10%	大買/鉅額交易
2021/06/28	5,005	165.49	45.4	163.46	166.00	4,959.7	356,036	1.39%	大買/鉅額交易
2021/06/25	38	150.93	23	151.24	151.00	15	355,308	0.00%
2021/06/24	29.3	144.65	75.2	143.97	149.00	-45.8	355,062	-0.01%
2021/06/23	163.1	141.24	1,229.2	146.88	139.50	-1,066.1	354,532	-0.30%	大買/大賣/鉅額交易
2021/06/22	36.2	158.20	26.1	157.89	154.50	10.1	353,074	0.00%
2021/06/21	289.2	158.54	1,863.1	159.69	158.50	-1,573.8	352,224	-0.45%	大買/大賣/鉅額交易
2021/06/18	213.5	146.96	3,951.5	143.01	149.50	-3,738	343,265	-1.09%	大買/大賣/鉅額交易
2021/06/17	125.1	131.15	131.9	130.26	140.50	-6.8	335,123	0.00%	大買/大賣/
2021/06/16	895.5	134.05	231	133.26	130.00	664.5	333,803	0.20%	大買/大賣/鉅額交易
2021/06/15	182	124.71	278	122.03	127.50	-96	325,696	-0.03%	大買/大賣/
2021/06/11	95	116.51	93	115.62	116.00	2	322,158	0.00%
2021/06/09	54	114.63	35.5	114.36	113.00	18.6	317,997	0.01%
2021/06/08	43.2	110.37	83.1	111.22	114.50	-39.9	317,367	-0.01%
2021/06/07	1,151.8	114.83	92	108.59	107.00	1,059.8	316,138	0.34%	大買/鉅額交易
2021/06/04	1,132.2	115.32	94	116.75	115.50	1,038.2	310,473	0.33%	大買/鉅額交易
2021/06/03	1,997.2	115.33	118.2	114.19	112.50	1,879.1	305,815	0.61%	大買/大賣/鉅額交易
2021/06/02	3,152.3	117.26	141.5	114.29	111.00	3,010.8	300,491	1.00%	大買/大賣/鉅額交易
2021/06/01	322.5	104.21	941.1	104.15	112.50	-618.6	294,111	-0.21%	大買/大賣/鉅額交易
2021/05/31	241.3	109.27	308	110.23	102.50	-66.7	289,013	-0.02%	大買/大賣/
2021/05/28	379	106.64	1,260.7	105.33	108.00	-881.7	284,171	-0.31%	大買/大賣/鉅額交易
2021/05/27	285.2	101.95	3,182.3	101.88	103.00	-2,897.2	282,340	-1.03%	大買/大賣/鉅額交易
2021/05/26	203	93.94	3,951.3	91.04	98.80	-3,748.3	273,176	-1.37%	大買/大賣/鉅額交易
2021/05/25	456	93.40	494.2	90.21	91.00	-38.2	264,602	-0.01%	大買/大賣/
2021/05/24	659	95.18	654.5	95.74	93.10	4.6	258,762	0.00%	大買/大賣/
2021/05/21	246	88.73	262	88.98	91.80	-16	254,732	-0.01%	大買/大賣/
2021/05/20	205	83.76	196.8	83.71	83.50	8.2	249,501	0.00%	大買/大賣/
2021/05/19	114	78.89	83.3	78.55	80.50	30.7	240,679	0.01%	大買/
2021/05/18	93	71.04	76	70.61	73.20	17	240,357	0.01%
2021/05/17	1,116.1	69.78	329	68.64	66.60	787.1	239,398	0.33%	大買/大賣/鉅額交易
2021/05/14	2,795.2	76.15	283	76.33	74.00	2,512.2	231,834	1.08%	大買/大賣/鉅額交易
2021/05/13	372.6	79.77	183	81.33	79.20	189.6	223,617	0.08%	大買/大賣/鉅額交易
2021/05/12	845	93.12	218	91.97	87.90	627	219,837	0.29%	大買/大賣/鉅額交易
2021/05/11	624.1	98.62	127.4	100.38	97.60	496.7	217,333	0.23%	大買/大賣/鉅額交易
2021/05/10	1,066.3	99.67	106.2	97.83	100.50	960.1	211,021	0.45%	大買/大賣/鉅額交易
2021/05/07	441	85.95	3,310.3	87.79	91.50	-2,869.3	205,669	-1.40%	大買/大賣/鉅額交易
2021/05/06	214.1	87.03	3,091.2	85.75	84.30	-2,877.1	199,980	-1.44%	大買/大賣/鉅額交易
2021/05/05	193	84.10	143	82.72	87.00	50	194,188	0.03%	大買/大賣/
2021/05/04	599.5	86.56	323	86.72	80.00	276.5	188,143	0.15%	大買/大賣/鉅額交易
2021/05/03	255.2	86.12	68.7	86.23	87.70	186.5	178,164	0.10%	大買/鉅額交易
2021/04/29	197	77.34	655.7	76.31	79.80	-458.7	176,200	-0.26%	大買/大賣/鉅額交易
2021/04/28	389	74.91	113	75.27	75.00	276	175,065	0.16%	大買/大賣/鉅額交易
2021/04/27	306.2	70.75	761.1	71.19	72.00	-454.9	173,347	-0.26%	大買/大賣/鉅額交易
2021/04/26	38	65.06	58.6	65.68	66.40	-20.6	173,132	-0.01%
2021/04/23	141	60.63	610.2	60.48	60.40	-469.2	171,013	-0.27%	大買/大賣/鉅額交易
2021/04/22	6	62.08	0	0.00	59.60	6	164,496	0.00%
2021/04/21	3	60.00	7.7	60.68	62.70	-4.7	164,016	0.00%
2021/04/20	2,151	54.78	19	55.62	57.00	2,132	164,103	1.30%	大買/鉅額交易
2021/04/19	1,630	54.68	10.2	55.13	55.00	1,619.8	164,405	0.99%	大買/鉅額交易
2021/04/16	0	0.00	2,509	47.44	50.60	-2,509	164,100	-1.53%	大賣/鉅額交易
2021/04/15	6	47.50	425	47.25	46.70	-419	164,510	-0.25%	大賣/鉅額交易
2021/04/14	10	44.75	12	45.34	45.50	-2	164,583	0.00%
2021/04/13	0	0.00	6	47.50	44.80	-6	164,633	0.00%
2021/04/12	17	46.07	4	45.69	46.10	13	164,629	0.01%
2021/04/09	19	42.76	91	42.40	42.75	-72	165,508	-0.04%
2021/04/08	48	46.52	43	46.35	46.20	5	166,041	0.00%
2021/04/07	1,897	45.57	7	45.10	46.35	1,890	163,315	1.16%	大買/鉅額交易
2021/04/06	970.8	43.37	20	42.61	44.15	950.8	167,064	0.57%	大買/鉅額交易
2021/04/01	46.8	39.62	1,459.1	39.61	40.15	-1,412.3	166,929	-0.85%	大賣/鉅額交易
2021/03/31	23	37.55	30	37.08	37.70	-7	168,610	0.00%
2021/03/30	26	35.35	9	35.08	35.40	17	170,852	0.01%
2021/03/29	11	35.30	31	35.34	35.25	-20	173,799	-0.01%
2021/03/26	5	33.50	23	33.67	34.00	-18	177,613	-0.01%
2021/03/25	57	32.70	1	32.90	32.50	56	180,526	0.03%
2021/03/24	19	33.29	65	33.25	33.80	-46	183,190	-0.03%
2021/03/23	16	34.41	49	34.72	33.50	-33	183,605	-0.02%
2021/03/22	103	35.71	57.8	35.58	35.85	45.2	183,839	0.02%	大買/
2021/03/19	56	32.65	1,605.1	32.77	32.60	-1,549.1	183,461	-0.84%	大賣/鉅額交易
2021/03/18	60	31.72	2,040.8	31.43	31.90	-1,980.8	179,519	-1.10%	大賣/鉅額交易
2021/03/17	18	30.93	22	30.99	31.30	-4	178,101	0.00%
2021/03/16	65	30.31	20	30.27	30.05	45	175,723	0.03%
2021/03/15	156	30.11	211	30.27	31.30	-55	173,929	-0.03%	大買/大賣/
2021/03/12	1,610.5	29.20	1,677	29.71	29.15	-66.5	171,598	-0.04%	大買/大賣/
2021/03/11	50	28.66	34	28.55	28.10	16	167,339	0.01%
2021/03/10	113.1	28.07	67.1	28.14	28.00	46	164,597	0.03%	大買/
2021/03/09	130.1	26.65	43	26.98	27.60	87.1	162,088	0.05%	大買/
2021/03/08	906	26.75	1,008.1	27.17	26.80	-102.1	160,756	-0.06%	大買/大賣/鉅額交易
2021/03/05	6	26.63	38	26.40	26.05	-32	159,337	-0.02%
2021/03/04	26.1	27.11	1,978.2	26.61	26.60	-1,952.1	158,383	-1.23%	大賣/鉅額交易
2021/03/03	90	26.96	1,361	27.55	27.60	-1,271	157,418	-0.81%	大賣/鉅額交易
2021/03/02	327.7	27.88	279	28.00	27.10	48.7	155,628	0.03%	大買/大賣/
2021/02/26	50	28.04	29	28.59	29.00	21	151,002	0.01%
2021/02/25	22	28.68	28.8	28.83	28.50	-6.8	148,592	0.00%
2021/02/24	63.1	28.71	82	28.82	27.90	-18.9	146,173	-0.01%
2021/02/23	172.5	28.75	262	28.99	28.25	-89.5	142,744	-0.06%	大買/大賣/
2021/02/22	43	27.93	87	28.01	28.15	-44	136,924	-0.03%
2021/02/19	54	25.13	1,414	25.15	25.60	-1,360	134,800	-1.01%	大賣/鉅額交易
2021/02/18	210	25.23	215	25.07	25.55	-5	132,533	0.00%	大買/大賣/
2021/02/17	46	22.41	158	22.45	23.65	-112	127,312	-0.09%	大賣/鉅額交易
2021/02/05	57.6	21.67	17	22.02	21.50	40.6	124,684	0.03%
2021/02/04	37	21.80	17	21.78	21.95	20	124,262	0.02%
2021/02/03	226	21.83	150	21.82	21.60	76	123,587	0.06%	大買/大賣/
2021/02/02	18	19.53	113.3	20.12	20.95	-95.3	119,774	-0.08%	大賣/
2021/02/01	26	19.05	25	19.32	19.05	1	118,145	0.00%
2021/01/29	40	19.89	55	19.77	19.75	-15	116,569	-0.01%
2021/01/28	23	20.86	8	20.86	20.70	15	115,488	0.01%
2021/01/27	31	20.90	44	20.90	20.80	-13	114,260	-0.01%
2021/01/26	82	22.02	22	22.83	21.60	60	112,583	0.05%
2021/01/25	61	23.32	74	23.18	23.00	-13	110,642	-0.01%
2021/01/22	21	22.04	69	21.97	22.60	-48	108,188	-0.04%
2021/01/21	47	21.10	42	21.67	20.85	5	105,576	0.00%
2021/01/20	139	21.24	145.1	20.59	20.20	-6.1	101,734	-0.01%	大買/大賣/
2021/01/19	220.4	23.84	132	23.73	21.85	88.4	97,764	0.09%	大買/大賣/
2021/01/18	45	22.20	108	22.72	23.80	-63	93,141	-0.07%	大賣/
2021/01/15	20	23.35	0	0.00	23.35	20	92,675	0.02%
2021/01/14	8	25.90	2	26.40	25.90	6	92,322	0.01%
2021/01/13	10	24.00	10	25.25	24.00	0	91,662	0.00%
2021/01/12	48	25.94	2	26.25	25.70	46	90,925	0.05%
2021/01/11	2	28.30	4	28.38	28.55	-2	90,036	0.00%
2021/01/08	2	26.40	27	26.41	27.30	-25	89,573	-0.03%
2021/01/07	12	25.95	115.6	25.95	25.95	-103.6	88,545	-0.12%	大賣/鉅額交易
2021/01/06	11	31.20	45	29.93	28.80	-34	87,849	-0.04%
2021/01/05	17	30.33	8	31.18	32.00	9	87,095	0.01%
2021/01/04	46	31.49	23	31.29	32.15	23	86,404	0.03%
2020/12/31	33	28.35	43	27.63	29.25	-10	84,864	-0.01%
2020/12/30	66.7	26.61	34	27.00	27.50	32.7	83,413	0.04%
2020/12/29	98	27.61	140.4	27.81	27.90	-42.4	81,779	-0.05%	大賣/
2020/12/28	64	24.84	10	24.80	25.40	54	76,844	0.07%
2020/12/25	106	22.98	125.6	23.09	23.10	-19.6	75,571	-0.03%	大買/大賣/
2020/12/24	73	20.33	62.3	20.42	21.00	10.7	72,724	0.01%
2020/12/23	96	18.54	124.7	19.29	20.40	-28.7	69,285	-0.04%	大賣/
2020/12/22	160.5	19.09	183	19.26	18.55	-22.5	65,900	-0.03%	大買/大賣/
2020/12/21	93	18.14	173	18.31	18.95	-80	61,267	-0.13%	大賣/
2020/12/18	73	16.59	296	16.97	17.25	-223	57,813	-0.39%	大賣/鉅額交易
2020/12/17	35	15.60	54	15.68	15.70	-19	54,615	-0.03%
2020/12/16	174	15.92	132	15.90	15.85	42	53,429	0.08%	大買/大賣/
2020/12/15	111	15.64	43	15.97	15.55	68	51,443	0.13%	大買/
2020/12/14	41	14.16	1	14.50	15.05	40	47,680	0.08%
2020/12/11	88	13.89	11	13.94	13.70	77	45,914	0.17%
2020/12/10	177	14.49	9	14.40	14.35	168	44,395	0.38%	大買/鉅額交易
2020/12/09	35	14.14	21	14.50	14.40	14	43,318	0.03%
2020/12/08	80.1	13.62	60.1	13.98	14.05	20	41,790	0.05%
2020/12/07	2	12.95	0	0.00	12.85	2	39,863	0.01%
2020/12/04	46	12.72	0	0.00	12.85	46	39,614	0.12%
2020/12/03	46	12.89	495	12.90	12.75	-449	39,836	-1.13%	大賣/鉅額交易
2020/12/02	3	12.87	7	13.00	12.90	-4	39,983	-0.01%
2020/12/01	27	13.10	50.2	12.70	13.05	-23.2	39,773	-0.06%
2020/11/30	97	13.62	0	0.00	13.25	97	39,186	0.25%
2020/11/27	8	13.53	1	13.60	13.60	7	38,799	0.02%
2020/11/26	30	13.85	6	13.89	13.55	24	39,024	0.06%
2020/11/25	20	13.26	27	13.49	13.60	-7	37,940	-0.02%
2020/11/23	25	12.95	18	12.96	13.00	7	36,077	0.02%
2020/11/20	0	0.00	13	12.74	12.80	-13	36,061	-0.04%
2020/11/19	13	12.72	5	12.70	12.75	8	35,891	0.02%
2020/11/18	128	12.94	6	12.97	13.00	122	35,285	0.35%	大買/鉅額交易
2020/11/17	6	12.37	7	12.55	12.50	-1	34,088	0.00%
2020/11/16	23	12.54	2	12.50	12.50	21	33,507	0.06%
2020/11/13	11	12.37	3	12.55	12.50	8	32,987	0.02%
2020/11/12	28	12.63	0	0.00	12.35	28	32,192	0.09%
2020/11/11	1	13.00	81	13.51	13.55	-80	31,069	-0.26%
2020/11/10	12	14.07	4	14.29	13.60	8	29,680	0.03%
2020/11/09	4	14.03	12.5	13.93	14.10	-8.5	27,977	-0.03%
2020/11/06	0	0.00	13	12.88	12.90	-13	26,436	-0.05%
2020/11/05	20	12.20	0	0.00	12.25	20	25,773	0.08%
2020/11/02	2	11.60	0	0.00	11.60	2	23,624	0.01%
2020/10/30	2	11.48	10	11.70	11.50	-8	23,097	-0.03%
2020/10/29	15	11.39	0	0.00	11.60	15	22,271	0.07%
2020/10/27	1	11.50	0	0.00	12.00	1	20,898	0.00%
2020/10/26	10	11.50	24	11.93	12.10	-14	19,703	-0.07%
2020/10/23	5	10.90	3	10.95	11.00	2	17,875	0.01%
2020/10/16	0	0.00	7	10.43	10.40	-7	16,824	-0.04%
2020/10/15	2	10.55	5	10.55	10.40	-3	16,513	-0.02%
2020/10/14	4	10.15	0	0.00	10.20	4	16,227	0.02%
2020/10/13	10	10.20	2	10.05	10.25	8	16,135	0.05%
2020/10/12	2	9.86	0.1	9.95	10.00	1.9	15,831	0.01%
2020/10/08	10.1	10.00	0	0.00	10.05	10.1	15,745	0.06%
2020/10/07	9	10.30	2	10.20	10.20	7	15,616	0.04%
2020/10/05	0	0.00	2.1	10.00	10.15	-2.1	15,248	-0.01%
2020/09/30	1	9.71	22	9.65	9.70	-21	14,969	-0.14%
2020/09/29	0	0.00	3	9.78	9.61	-3	14,902	-0.02%
2020/09/28	0	0.00	20	9.63	9.45	-20	14,780	-0.14%
2020/09/25	2	9.47	12	9.51	9.75	-10	14,620	-0.07%
2020/09/23	5	9.64	8	9.62	9.44	-3	14,123	-0.02%
2020/09/22	52	9.98	4	10.00	9.97	48	13,868	0.35%
2020/09/21	2	9.98	0	0.00	9.88	2	13,649	0.01%
2020/09/18	0	0.00	2	9.92	9.88	-2	13,530	-0.01%
2020/09/17	22	9.97	2	10.03	9.91	20	13,429	0.15%
2020/09/16	2	9.81	0	0.00	9.81	2	13,283	0.02%
2020/09/14	4	10.10	4	9.99	10.10	0	12,854	0.00%
2020/09/11	12	10.63	0	0.00	10.20	12	12,460	0.10%
2020/09/10	2	11.05	3	11.10	10.95	-1	11,789	-0.01%
2020/09/09	6	11.10	2	11.00	11.30	4	11,470	0.03%
2020/09/08	5	11.42	17	11.70	11.25	-12	11,174	-0.11%
2020/09/07	4	11.85	21	11.86	11.95	-17	10,524	-0.16%
2020/09/04	10	10.70	10	10.65	11.50	0	9,850	0.00%
2020/09/03	3	11.03	1	11.05	11.05	2	9,363	0.02%
2020/09/02	10	10.55	20	10.91	11.00	-10	8,900	-0.11%
2020/09/01	7	10.54	0	0.00	10.60	7	8,377	0.08%
2020/08/31	1	9.76	4	9.78	10.10	-3	7,563	-0.04%
2020/08/28	7	9.17	2	9.31	9.21	5	7,152	0.07%
2020/08/27	1	9.36	8	9.58	9.36	-7	6,942	-0.10%
2020/08/26	33	9.54	7	9.50	9.61	26	6,374	0.41%
2020/08/25	10	8.50	86	8.59	8.74	-76	5,435	-1.40%
2020/08/24	0	0.00	4	8.05	7.95	-4	5,058	-0.08%
2020/08/21	2	7.92	12	7.95	7.84	-10	4,964	-0.20%
2020/08/20	54	7.89	7	7.80	7.67	47	4,796	0.98%
2020/08/19	4	8.32	0	0.00	8.24	4	4,517	0.09%
2020/08/18	8	8.37	7	8.50	8.43	1	4,353	0.02%
2020/08/17	2	8.45	6	8.59	8.62	-4	4,208	-0.10%
2020/08/14	0	0.00	8	8.62	8.59	-8	3,969	-0.20%
2020/08/13	1	7.93	2.5	7.68	7.89	-1.5	3,491	-0.04%
2020/08/12	22	7.34	0	0.00	7.69	22	3,270	0.67%
2020/08/11	1	7.81	4	7.81	7.81	-3	2,909	-0.10%
2020/08/10	0	0.00	12	6.82	7.10	-12	2,437	-0.49%
2020/08/07	0	0.00	3.3	6.46	6.46	-3.3	2,182	-0.15%
2020/08/06	0	0.00	1	6.40	6.38	-1	2,167	-0.05%
2020/08/03	3	6.30	1	6.42	6.29	2	2,165	0.09%
2020/07/31	0	0.00	1	6.34	6.31	-1	2,161	-0.05%
2020/07/24	2	6.26	0	0.00	6.25	2	2,663	0.08%
2020/07/17	2	6.35	0	0.00	6.31	2	2,923	0.07%
2020/07/16	0	0.00	2	6.42	6.42	-2	2,964	-0.07%
2020/07/14	2	6.34	0	0.00	6.34	2	2,985	0.07%
2020/07/13	3	6.43	0	0.00	6.40	3	3,002	0.10%
2020/07/10	2	6.39	0	0.00	6.40	2	3,122	0.06%
2020/07/03	0	0.00	2	6.54	6.51	-2	3,160	-0.06%
2020/07/02	2	6.43	0	0.00	6.45	2	3,143	0.06%
2020/06/29	2	6.44	0	0.00	6.47	2	3,134	0.06%
2020/06/15	1	6.34	1	6.42	6.42	0	3,290	0.00%
2020/06/11	0	0.00	10	6.82	6.54	-10	3,348	-0.30%
2020/06/05	0	0.00	3	6.75	6.85	-3	3,400	-0.09%
2020/06/01	0	0.00	2	6.60	6.59	-2	3,311	-0.06%
2020/05/29	3	6.61	3	6.70	6.50	0	3,313	0.00%
2020/05/21	0	0.00	7	6.67	6.83	-7	3,236	-0.22%
2020/05/19	3	6.42	9	6.45	6.45	-6	3,125	-0.19%
2020/05/14	4	6.44	0	0.00	6.39	4	3,195	0.13%
2020/05/13	0	0.00	3	6.59	6.59	-3	3,177	-0.09%
2020/05/12	3	6.35	0	0.00	6.31	3	3,173	0.09%
2020/04/30	3	6.60	8	6.77	6.77	-5	2,983	-0.17%
2020/04/29	7	6.53	3	6.80	6.79	4	2,847	0.14%
2020/04/28	0	0.00	14	6.05	6.25	-14	2,604	-0.54%
2020/04/27	5	5.56	8	5.61	5.69	-3	2,507	-0.12%
2020/04/23	1	5.39	0	0.00	5.39	1	2,451	0.04%
2020/04/20	1	5.42	0	0.00	5.45	1	2,367	0.04%
2020/04/15	3	5.43	8	5.58	5.47	-5	2,279	-0.22%
2020/04/14	0	0.00	28	5.42	5.42	-28	2,146	-1.30%
2020/04/09	3	5.36	16	5.38	5.45	-13	2,081	-0.62%
2020/04/08	0	0.00	6	5.22	5.24	-6	2,024	-0.30%
2020/04/07	0	0.00	5	5.11	5.13	-5	1,994	-0.25%
2020/04/06	3	5.04	0	0.00	5.04	3	1,978	0.15%
2020/03/31	0	0.00	5	5.11	5.08	-5	1,968	-0.25%
2020/03/30	0	0.00	5	5.05	5.09	-5	1,948	-0.26%
2020/03/27	3	5.18	6	5.23	5.18	-3	1,934	-0.16%
2020/03/26	0	0.00	8	5.26	5.25	-8	1,915	-0.42%
2020/03/25	3	5.14	13	5.18	5.15	-10	1,919	-0.52%
2020/03/24	2	5.04	0	0.00	4.97	2	1,886	0.11%
2020/03/23	28	4.86	0	0.00	4.89	28	1,867	1.50%
2020/03/20	0	0.00	2	5.01	5.02	-2	1,848	-0.11%
2020/03/19	2	4.77	6	4.84	4.73	-4	1,814	-0.22%
2020/03/18	5	5.10	3	5.12	4.96	2	1,726	0.12%
2020/03/17	5	5.02	50	5.05	4.95	-45	1,673	-2.69%
2020/03/16	3	5.35	53	5.45	5.20	-50	1,616	-3.09%
2020/03/13	9	5.59	6	5.64	5.68	3	1,559	0.19%
2020/03/12	3	6.30	0	0.00	6.19	3	1,480	0.20%
2020/03/10	2	6.49	0	0.00	6.63	2	1,424	0.14%
2020/03/06	0	0.00	10	6.81	6.81	-10	1,388	-0.72%
2020/03/04	2	6.72	0	0.00	6.86	2	1,474	0.14%
2020/02/26	3	6.85	0	0.00	6.85	3	1,428	0.21%
2020/02/21	0	0.00	2	7.10	7.09	-2	1,409	-0.14%
2020/02/20	3	7.10	0	0.00	7.14	3	1,411	0.21%
2020/02/19	8	7.14	6	7.20	7.21	2	1,463	0.14%
2020/02/18	4	6.94	0	0.00	6.99	4	1,442	0.28%
2020/01/30	3	6.77	0	0.00	6.67	3	1,298	0.23%
2019/12/31	0	0.00	1	7.21	7.21	-1	1,274	-0.08%
2019/12/23	1	7.25	0	0.00	7.24	1	1,329	0.08%
2019/12/10	0	0.00	4	7.32	7.30	-4	1,325	-0.30%
2019/12/06	3	7.31	0	0.00	7.29	3	1,330	0.23%
2019/12/02	2	7.35	5	7.46	7.52	-3	1,310	-0.23%
2019/11/22	0	0.00	4	7.03	7.05	-4	1,190	-0.34%
2019/11/04	0	0.00	5	7.58	7.59	-5	1,248	-0.40%
2019/10/30	5	7.64	0	0.00	7.60	5	1,300	0.38%
2019/10/29	3	7.67	0	0.00	7.64	3	1,325	0.23%
2019/10/23	0	0.00	3	7.76	7.72	-3	1,412	-0.21%
2019/10/17	5	7.67	0	0.00	7.63	5	1,805	0.28%
2019/10/09	3	7.50	0	0.00	7.48	3	2,077	0.14%
2019/10/08	10	7.56	0	0.00	7.55	10	2,078	0.48%
2019/10/03	10	7.66	0	0.00	7.65	10	2,144	0.47%
2019/10/01	8	7.80	0	0.00	7.82	8	2,235	0.36%
2019/09/16	0	0.00	0.2	7.95	7.97	-0.2	2,353	-0.01%
2019/08/29	0	7.90	0	0.00	7.92	0	2,435	0.00%
2019/08/27	0	0.00	12	7.90	7.86	-12	2,442	-0.49%
2019/08/26	2	7.88	0	0.00	7.88	2	2,448	0.08%
2019/08/23	2	7.98	0	0.00	7.98	2	2,454	0.08%
2019/08/22	3	7.98	0	0.00	7.99	3	2,451	0.12%
2019/08/20	6	7.99	0	0.00	7.97	6	2,434	0.25%
2019/08/19	2	8.08	0	0.00	8.04	2	2,408	0.08%
2019/08/14	3	8.05	0	0.00	8.05	3	2,376	0.13%
2019/08/13	3	8.21	2	8.33	8.17	1	2,333	0.04%
2019/08/05	5	8.33	0	0.00	8.35	5	2,419	0.21%
2019/08/02	10	8.57	0	0.00	8.48	10	2,406	0.42%
2019/07/30	3	8.80	0	0.00	8.86	3	2,385	0.13%
2019/07/25	0	0.00	10	8.85	8.98	-10	2,357	-0.42%
2019/07/24	3	8.84	0	0.00	8.90	3	2,326	0.13%
2019/07/23	3	8.98	0	0.00	8.98	3	2,286	0.13%
2019/07/22	0	0.00	5	9.16	9.16	-5	2,207	-0.23%
2019/07/19	9	9.10	0	0.00	9.09	9	2,070	0.43%
2019/07/18	3	8.97	14	9.01	9.01	-11	1,940	-0.57%
2019/07/17	10	8.96	3	8.95	9.00	7	1,826	0.38%
2019/07/16	4	8.76	4	8.85	8.89	0	1,783	0.00%
2019/07/15	5	8.65	0	0.00	8.68	5	1,710	0.29%
2019/07/11	14	8.66	6	8.68	8.72	8	1,722	0.46%
2019/07/05	3	8.60	3	8.70	8.51	0	1,706	0.00%
2019/07/04	0	0.00	6	8.40	8.54	-6	1,629	-0.37%
2019/07/01	3	8.16	3	8.29	8.16	0	1,542	0.00%
2019/06/19	0	0.00	3	8.22	8.17	-3	1,594	-0.19%
2019/06/10	2	7.99	0	0.00	7.97	2	1,599	0.13%
2019/06/06	2	7.97	0	0.00	7.97	2	1,620	0.12%
2019/05/24	0	0.00	2	8.07	8.04	-2	1,814	-0.11%
2019/05/23	0	0.00	5	8.04	8.06	-5	1,881	-0.27%
2019/05/21	5	8.17	8	8.12	8.20	-3	1,900	-0.16%
2019/05/20	0	0.00	16	7.96	7.97	-16	1,872	-0.85%
2019/05/17	5	8.07	20	7.95	7.96	-15	1,875	-0.80%
2019/05/16	2	8.21	0	0.00	8.12	2	1,806	0.11%
2019/05/15	3	8.27	0	0.00	8.30	3	1,768	0.17%
2019/05/14	2	8.30	10	8.30	8.30	-8	1,757	-0.46%
2019/05/13	2	8.39	0	0.00	8.40	2	1,749	0.11%
2019/05/10	3	8.48	0	0.00	8.48	3	1,754	0.17%
2019/05/08	4	8.63	0	0.00	8.64	4	1,758	0.23%
2019/05/07	11	8.73	0	0.00	8.70	11	1,759	0.63%
2019/05/06	14	8.77	10	8.72	8.74	4	1,741	0.23%
2019/05/03	0	0.00	12	8.96	8.90	-12	1,735	-0.69%
2019/05/02	10	8.86	0	0.00	8.87	10	1,722	0.58%
2019/04/30	2	8.79	0	0.00	8.77	2	1,718	0.12%
2019/04/29	2	8.76	0	0.00	8.73	2	1,726	0.12%
2019/04/26	2	8.84	0	0.00	8.79	2	1,723	0.12%
2019/04/25	10	8.87	0	0.00	8.84	10	1,722	0.58%
2019/04/22	0	0.00	5	8.93	8.93	-5	1,732	-0.29%
2019/04/19	6	8.91	0	0.00	8.89	6	1,700	0.35%
2019/04/15	2	8.89	30	8.83	8.83	-28	1,638	-1.71%
2019/04/08	1	8.69	0	0.00	8.70	1	1,657	0.06%
2019/04/01	1	8.63	0	0.00	8.60	1	1,651	0.06%
2019/03/28	2	8.58	0	0.00	8.61	2	1,672	0.12%
2019/03/19	2	8.87	0	0.00	8.82	2	1,968	0.10%
2019/03/15	0	0.00	3	8.86	8.80	-3	1,996	-0.15%
2019/03/08	2	8.99	0	0.00	8.96	2	2,188	0.09%
2019/02/27	2	9.19	0	0.00	9.23	2	2,427	0.08%
2019/02/18	183	8.84	0	0.00	8.86	183	2,271	8.06%	大買/鉅額交易
2019/02/15	230	8.82	0	0.00	8.82	230	2,290	10.04%	大買/鉅額交易
2019/02/13	0	0.00	2	8.85	8.83	-2	2,304	-0.09%
2019/01/21	0	0.00	10	8.83	8.88	-10	2,596	-0.39%
2019/01/09	0	0.00	50	8.85	8.87	-50	3,031	-1.65%
2018/11/23	20	8.40	9.3	8.48	8.44	10.7	2,409	0.44%
2018/11/06	30	8.31	0	0.00	8.38	30	2,614	1.15%
2018/11/05	0	0.00	20	8.48	8.46	-20	2,625	-0.76%
2018/11/02	20	8.50	0	0.00	8.45	20	2,611	0.77%
2018/11/01	20	8.49	0	0.00	8.55	20	2,600	0.77%
2018/10/29	0	0.00	1	8.18	8.09	-1	2,535	-0.04%
2018/10/22	0	0.00	6	8.84	8.90	-6	2,451	-0.24%
2018/10/16	70	7.49	0	0.00	7.47	70	2,206	3.17%
2018/10/15	1	7.55	0	0.00	7.56	1	2,216	0.05%
2018/10/05	0	0.00	10	8.40	8.45	-10	2,080	-0.48%
2018/10/04	30	8.56	0	0.00	8.51	30	2,074	1.45%
2018/10/02	0	0.00	10	8.65	8.62	-10	2,084	-0.48%
2018/10/01	10	8.73	0	0.00	8.71	10	2,120	0.47%
2018/09/18	10	8.77	0	0.00	8.77	10	2,323	0.43%
2018/09/17	0	0.00	21	8.74	8.75	-21	2,391	-0.88%
2018/09/14	10	8.81	0	0.00	8.82	10	2,426	0.41%
2018/09/13	0	0.00	3	8.59	8.59	-3	2,445	-0.12%
2018/09/12	2	8.58	10	8.59	8.55	-8	2,468	-0.32%
2018/09/11	22	8.65	0	0.00	8.68	22	2,507	0.88%
2018/09/03	2	8.84	0	0.00	8.76	2	2,846	0.07%
2018/08/31	0	0.00	6	8.82	8.84	-6	2,925	-0.21%
2018/08/30	1	8.88	8	8.88	8.85	-7	3,013	-0.23%
2018/08/29	13	8.95	0	0.00	8.91	13	3,118	0.42%
2018/08/24	0	0.00	11	8.84	8.85	-11	3,323	-0.33%
2018/08/21	100	8.67	0	0.00	8.69	100	3,508	2.85%
2018/08/14	0	0.00	3	8.60	8.63	-3	3,676	-0.08%
2018/08/13	3	8.75	0	0.00	8.62	3	3,732	0.08%
2018/08/08	0	0.00	4	9.32	9.31	-4	3,858	-0.10%
2018/08/06	2	9.32	0	0.00	9.27	2	4,153	0.05%
2018/07/24	0	0.00	1	9.27	9.38	-1	4,492	-0.02%
2018/07/04	0	0.00	53	8.90	8.90	-53	4,605	-1.15%
2018/06/28	2	8.83	0	0.00	8.80	2	4,563	0.04%
2018/06/26	1	9.12	0	0.00	9.22	1	4,471	0.02%
2018/06/19	0	0.00	20	9.77	9.78	-20	4,407	-0.45%
2018/06/15	2	9.86	0.3	9.76	9.76	1.7	4,407	0.04%
2018/06/14	1	9.86	0	0.00	9.89	1	4,375	0.02%
2018/06/11	0	0.00	10	9.54	9.61	-10	4,184	-0.24%
2018/06/07	6	9.51	0	0.00	9.66	6	4,138	0.14%
2018/06/06	0	0.00	5	9.43	9.45	-5	4,193	-0.12%
2018/06/05	0	0.00	159	9.42	9.42	-159	4,160	-3.82%	大賣/鉅額交易
2018/06/04	0	0.00	371	9.42	9.42	-371	4,124	-9.00%	大賣/鉅額交易
2018/05/21	0	0.00	10	9.25	9.19	-10	4,567	-0.22%
2018/05/14	0	0.00	10	9.95	9.61	-10	5,161	-0.19%
2018/04/27	0	0.00	50	10.00	10.05	-50	4,992	-1.00%
2018/04/11	0	0.00	3	10.50	10.35	-3	5,847	-0.05%
2018/04/10	0	0.00	1	10.40	10.35	-1	5,963	-0.02%
2018/04/09	1	10.30	0	0.00	10.35	1	6,390	0.02%
2018/04/03	1	10.40	0	0.00	10.40	1	7,280	0.01%
2018/04/02	2	10.40	0	0.00	10.40	2	7,301	0.03%
2018/03/27	0	0.00	2	10.60	10.45	-2	7,597	-0.03%
2018/03/23	2	10.40	0	0.00	10.40	2	7,683	0.03%
2018/03/13	2	11.10	0	0.00	11.05	2	7,792	0.03%
2018/03/12	0	0.00	0.6	11.10	11.20	-0.6	7,844	-0.01%
2018/03/09	0	0.00	1	10.95	10.90	-1	7,874	-0.01%
2018/03/02	0	0.00	10	11.25	11.05	-10	8,747	-0.11%
2018/03/01	10	11.00	0	0.00	11.30	10	8,897	0.11%
2018/02/23	1	10.15	0	10.15	10.15	1	8,441	0.01%
2018/02/09	30	9.66	0	0.00	9.80	30	8,411	0.36%
2018/02/06	0	0.00	5	10.40	10.60	-5	7,923	-0.06%
2018/01/29	3	11.65	0	0.00	11.70	3	8,041	0.04%
2018/01/26	0	0.00	0.3	11.70	11.70	-0.3	8,103	0.00%
2018/01/25	1	11.70	0	0.00	11.70	1	8,245	0.01%
2018/01/24	1	11.95	0	0.00	11.90	1	8,221	0.01%
2018/01/17	5	11.90	5	11.95	11.90	0	8,348	0.00%
2018/01/10	0	0.00	5	12.05	12.00	-5	8,512	-0.06%
2018/01/09	1	12.15	0	0.00	12.20	1	8,468	0.01%
2018/01/08	0	0.00	10	12.30	12.35	-10	8,440	-0.12%
2018/01/03	10	12.38	0	0.00	12.15	10	8,162	0.12%
2018/01/02	3	11.80	0	0.00	12.40	3	8,047	0.04%