陽明 (2609)-凱基-東勢券商分點個股進出

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
52.5
漲跌
▲1.9
漲幅
+3.75%
成交量
83,402張
產業
上市航運類股
3449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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/07	5	52.26	58	52.59	52.50	-53	37,648	-0.14%
2024/05/06	9	50.49	2	50.95	50.60	7	36,577	0.02%
2024/05/03	12	50.31	66	50.92	50.40	-54	36,422	-0.15%
2024/05/02	46	51.87	10	51.11	51.30	36	35,869	0.10%
2024/04/30	31	52.02	47	52.21	52.20	-16	34,907	-0.05%
2024/04/29	158	54.55	146	54.85	52.90	12	34,260	0.04%	大買/大賣/
2024/04/26	14.5	49.99	142.4	50.44	51.80	-127.9	31,859	-0.40%	大賣/鉅額交易
2024/04/25	0	0.00	1	46.75	47.10	-1	28,881	0.00%
2024/04/24	0	0.00	11	46.74	46.70	-11	29,490	-0.04%
2024/04/23	24	45.73	1	45.70	45.85	23	30,084	0.08%
2024/04/22	20	46.07	12	46.04	45.60	8	31,047	0.03%
2024/04/19	11	45.18	60	45.09	45.15	-49	31,099	-0.16%
2024/04/18	23	43.76	1	43.75	43.80	22	31,794	0.07%
2024/04/17	12	43.87	29	44.05	43.95	-17	32,544	-0.05%
2024/04/16	21	44.03	13	44.29	43.80	8	35,643	0.02%
2024/04/15	2	44.45	2	45.30	45.20	0	38,172	0.00%
2024/04/12	8	45.10	34	45.20	45.20	-26	39,648	-0.07%
2024/04/11	0	0.00	6	44.85	45.00	-6	42,860	-0.01%
2024/04/10	9.1	44.69	6	45.10	44.40	3.1	47,471	0.01%
2024/04/09	8.5	44.94	7	45.09	44.95	1.5	49,252	0.00%
2024/04/08	6	44.62	1	43.70	45.10	5	51,653	0.01%
2024/04/03	10.1	43.86	6	43.84	43.80	4.1	51,965	0.01%
2024/04/02	0	0.00	1	44.25	44.45	-1	52,810	0.00%
2024/04/01	7	44.41	1	44.30	44.30	6	54,419	0.01%
2024/03/28	4.7	44.26	1	44.05	44.10	3.7	61,145	0.01%
2024/03/27	4	44.20	5	44.30	44.15	-1	66,969	0.00%
2024/03/26	13.1	44.56	4	44.36	44.15	9.1	72,282	0.01%
2024/03/25	3	45.63	6	45.65	45.60	-3	74,413	0.00%
2024/03/22	10.1	45.13	0	0.00	45.15	10.1	78,776	0.01%
2024/03/21	2	45.95	7	46.19	45.45	-5	82,392	-0.01%
2024/03/20	2	45.08	5	45.22	44.95	-3	82,759	0.00%
2024/03/19	1.1	45.31	3	45.65	45.30	-1.9	82,606	0.00%
2024/03/18	16.2	45.14	11	45.20	45.15	5.2	82,626	0.01%
2024/03/15	23.2	46.21	21	46.37	46.50	2.2	82,622	0.00%
2024/03/14	11	47.71	1	47.75	47.75	10	81,884	0.01%
2024/03/13	21	49.06	5	49.08	48.70	16	81,628	0.02%
2024/03/12	8	48.86	23	48.74	48.95	-15	81,399	-0.02%
2024/03/11	5.1	48.45	6	48.56	48.60	-0.9	81,293	0.00%
2024/03/08	3	47.58	9	48.14	47.55	-6	81,533	-0.01%
2024/03/07	7.1	48.26	11	48.13	48.00	-3.9	81,653	0.00%
2024/03/06	7.1	48.11	9	48.30	48.00	-1.9	81,835	0.00%
2024/03/05	26.1	48.80	13	48.98	48.60	13.1	81,797	0.02%
2024/03/04	4.1	48.71	4	48.65	48.90	0.1	81,501	0.00%
2024/03/01	11.2	49.39	14	49.07	49.15	-2.8	81,079	0.00%
2024/02/29	10	49.70	13	49.93	49.85	-3	80,766	0.00%
2024/02/27	7	48.74	9	48.98	48.55	-2	80,194	0.00%
2024/02/26	15	48.92	4	48.84	48.70	11	79,816	0.01%
2024/02/23	17.1	49.44	12	49.51	49.10	5.1	79,548	0.01%
2024/02/22	56	49.41	19	49.86	49.95	37	79,046	0.05%
2024/02/21	35	48.98	3	48.87	48.35	32	77,991	0.04%
2024/02/20	55	48.24	58	47.96	48.15	-3	76,991	0.00%
2024/02/19	3	46.95	2	46.60	46.90	1	76,623	0.00%
2024/02/16	3	47.08	6	47.27	46.90	-3	76,622	0.00%
2024/02/15	31.1	46.20	24	46.31	46.65	7.1	76,927	0.01%
2024/02/05	13.1	47.49	1	47.75	47.30	12.1	76,416	0.02%
2024/02/02	30.1	47.98	50	47.80	47.75	-19.9	76,221	-0.03%
2024/02/01	5	48.82	34	48.97	49.15	-29	75,807	-0.04%
2024/01/31	10	48.24	10	48.42	47.85	0	75,447	0.00%
2024/01/30	17.1	48.71	18	48.55	48.50	-0.9	75,144	0.00%
2024/01/29	8	48.84	7	48.89	48.80	1	75,025	0.00%
2024/01/26	20	49.02	5.1	49.59	48.90	14.9	74,848	0.02%
2024/01/25	8.1	49.52	10	49.28	49.25	-1.9	74,575	0.00%
2024/01/24	16	49.90	13	50.06	49.80	3	74,259	0.00%
2024/01/23	25	50.50	7	50.51	49.45	18	73,968	0.02%
2024/01/22	39	49.37	63	49.16	49.80	-24	73,435	-0.03%
2024/01/19	52	50.74	16	50.70	50.90	36	72,698	0.05%
2024/01/18	18	50.65	71	50.77	51.30	-53	72,119	-0.07%
2024/01/17	25	50.16	7	51.07	49.75	18	71,254	0.03%
2024/01/16	35	51.52	65	51.06	51.10	-30	70,167	-0.04%
2024/01/15	42	52.45	14	52.79	52.20	28	69,052	0.04%
2024/01/12	17	51.59	78	51.20	51.80	-61	68,101	-0.09%
2024/01/11	27	49.32	28	49.45	49.30	-1	66,573	0.00%
2024/01/10	123.1	49.11	81	49.13	48.80	42.1	65,947	0.06%	大買/
2024/01/09	122.1	52.05	78	51.49	51.70	44.1	62,747	0.07%	大買/
2024/01/08	65	57.63	26	57.20	56.50	39	59,929	0.07%
2024/01/05	193	57.87	75	57.98	58.00	118	58,241	0.20%	大買/鉅額交易
2024/01/04	78	56.61	152	56.95	57.30	-74	54,924	-0.13%	大賣/
2024/01/03	94	53.87	105	54.11	54.00	-11	50,539	-0.02%	大賣/
2024/01/02	93	53.55	130	54.22	53.00	-37	48,572	-0.08%	大賣/
2023/12/29	27	51.56	21	51.75	51.30	6	46,003	0.01%
2023/12/28	58	52.14	40	52.21	51.90	18	45,551	0.04%
2023/12/27	71	53.36	121	53.39	52.60	-50	44,588	-0.11%	大賣/
2023/12/26	48	52.38	73	52.58	52.00	-25	43,061	-0.06%
2023/12/25	181	53.05	66	52.91	51.80	115	40,417	0.28%	大買/鉅額交易
2023/12/22	151.2	56.96	116	57.03	57.50	35.2	36,363	0.10%	大買/大賣/
2023/12/21	170	52.86	303.3	53.50	55.40	-133.3	30,431	-0.44%	大買/大賣/鉅額交易
2023/12/20	74.1	49.37	113.5	49.84	50.40	-39.4	25,050	-0.16%	大賣/
2023/12/19	169	49.07	129.1	49.30	49.30	39.9	22,532	0.18%	大買/大賣/
2023/12/18	146	46.84	232	47.45	47.85	-86	18,279	-0.47%	大買/大賣/
2023/12/15	23	43.95	28	43.89	44.25	-5	14,910	-0.03%
2023/12/14	11.3	42.97	0	0.00	42.75	11.3	14,410	0.08%
2023/12/13	16	43.73	24	43.48	43.20	-8	14,666	-0.05%
2023/12/12	9	44.41	21	44.45	44.00	-12	16,436	-0.07%
2023/12/11	6	44.12	23	44.26	44.00	-17	16,360	-0.10%
2023/12/08	0	0.00	1	43.65	44.00	-1	16,264	-0.01%
2023/12/07	7	44.06	4	43.70	43.70	3	16,227	0.02%
2023/12/06	11	44.34	0	0.00	44.65	11	16,207	0.07%
2023/12/05	30	44.88	21	44.79	44.85	9	16,069	0.06%
2023/12/04	30	44.81	127	44.59	45.15	-97	15,536	-0.62%	大賣/
2023/12/01	1	43.10	56	42.85	43.30	-55	14,717	-0.37%
2023/11/30	14	42.19	1	42.55	42.00	13	14,382	0.09%
2023/11/29	8	42.33	9	42.53	42.55	-1	14,303	-0.01%
2023/11/28	8	42.26	8	42.63	42.65	0	14,280	0.00%
2023/11/27	3	41.82	4	41.95	42.00	-1	14,187	-0.01%
2023/11/24	1.1	41.55	2	41.55	41.75	-0.9	14,230	-0.01%
2023/11/22	4.2	41.71	1	41.85	41.55	3.2	14,285	0.02%
2023/11/21	7	41.90	0	0.00	41.90	7	14,315	0.05%
2023/11/17	17	41.89	8	41.98	41.80	9	14,695	0.06%
2023/11/16	0	0.00	4	42.21	42.15	-4	14,689	-0.03%
2023/11/15	11	41.68	6	42.06	42.10	5	14,752	0.03%
2023/11/14	34	42.05	33	42.49	41.50	1	15,292	0.01%
2023/11/13	21	41.64	21	41.65	41.45	0	15,000	0.00%
2023/11/10	4	41.51	4	41.40	41.30	0	15,307	0.00%
2023/11/09	7	41.75	2	41.95	41.85	5	15,399	0.03%
2023/11/08	3	42.00	1	41.90	41.90	2	15,698	0.01%
2023/11/07	2	42.10	5	42.30	42.25	-3	15,767	-0.02%
2023/11/06	18	42.24	13	42.05	42.30	5	15,975	0.03%
2023/11/03	0	0.00	10	43.15	43.25	-10	15,983	-0.06%
2023/11/02	3	42.67	6	42.65	42.65	-3	16,076	-0.02%
2023/11/01	0	0.00	1	42.30	42.10	-1	16,408	-0.01%
2023/10/31	12	42.58	3	42.68	42.10	9	16,745	0.05%
2023/10/30	5	42.60	1	42.70	43.25	4	16,865	0.02%
2023/10/27	1	42.60	26	42.86	43.00	-25	16,907	-0.15%
2023/10/26	4	42.15	15	42.38	42.45	-11	17,389	-0.06%
2023/10/25	19	42.22	6	42.35	42.30	13	17,925	0.07%
2023/10/24	9	41.88	9	42.05	42.20	0	18,272	0.00%
2023/10/23	8	42.10	8	42.19	41.95	0	18,667	0.00%
2023/10/20	5	42.09	8	42.29	42.35	-3	18,868	-0.02%
2023/10/19	10	42.69	19	42.85	42.70	-9	19,136	-0.05%
2023/10/18	8	42.34	9	42.42	42.30	-1	19,637	-0.01%
2023/10/17	7	42.40	2	42.40	42.25	5	20,006	0.02%
2023/10/16	5	41.90	7	42.27	42.40	-2	20,676	-0.01%
2023/10/13	20	42.60	13	42.73	42.55	7	21,410	0.03%
2023/10/12	5	42.72	9	42.81	43.10	-4	21,726	-0.02%
2023/10/11	30.1	43.30	9	43.52	42.55	21.1	22,300	0.09%
2023/10/06	4	45.05	11	45.36	45.00	-7	23,265	-0.03%
2023/10/05	9	45.23	6	45.34	44.90	3	24,382	0.01%
2023/10/04	9.1	44.09	11	44.32	44.55	-1.9	24,984	-0.01%
2023/10/03	9	44.23	5	44.50	44.10	4	25,836	0.02%
2023/10/02	13	44.67	9	44.78	44.45	4	26,366	0.02%
2023/09/28	1	45.70	2	46.00	45.45	-1	27,236	0.00%
2023/09/27	16	46.31	12	46.43	45.90	4	30,489	0.01%
2023/09/26	8	45.63	5	45.99	45.95	3	33,006	0.01%
2023/09/25	15	45.61	12	45.77	45.95	3	37,459	0.01%
2023/09/22	20	45.59	18	45.78	45.80	2	39,241	0.01%
2023/09/21	14	45.76	16	45.58	45.60	-2	39,654	-0.01%
2023/09/20	16	46.59	36	46.78	46.30	-20	39,877	-0.05%
2023/09/19	5	45.48	19	45.76	45.85	-14	39,695	-0.04%
2023/09/18	20	45.87	11	45.75	45.50	9	39,773	0.02%
2023/09/15	41	46.29	78.2	46.35	46.45	-37.2	39,977	-0.09%
2023/09/14	35	44.42	18	44.05	44.60	17	38,125	0.04%
2023/09/13	9	43.02	39	43.05	43.30	-30	38,034	-0.08%
2023/09/12	18	43.01	22	42.93	43.10	-4	38,359	-0.01%
2023/09/11	7	42.65	7	42.80	42.50	0	38,623	0.00%
2023/09/08	18	42.77	14	42.83	42.65	4	38,922	0.01%
2023/09/07	9	42.61	5	42.66	42.50	4	39,057	0.01%
2023/09/06	0	42.95	1	42.95	42.60	-1	39,193	0.00%
2023/09/05	16	43.03	8	43.20	43.30	8	39,357	0.02%
2023/09/04	13.2	42.82	36	42.84	42.90	-22.8	39,782	-0.06%
2023/09/01	7.1	42.21	6	42.30	42.10	1.1	39,716	0.00%
2023/08/31	19	42.52	17	42.52	42.25	2	39,828	0.01%
2023/08/30	5	42.45	16	42.54	42.25	-11	39,936	-0.03%
2023/08/29	9	42.30	8	42.31	42.50	1	40,016	0.00%
2023/08/28	6	42.02	3	41.92	42.00	3	40,157	0.01%
2023/08/25	20	42.08	23	42.13	42.05	-3	40,320	-0.01%
2023/08/24	14.1	42.08	9	42.14	41.95	5.1	40,373	0.01%
2023/08/23	17	43.29	13	43.52	42.95	4	40,250	0.01%
2023/08/22	10	43.32	11	43.30	43.30	-1	40,211	0.00%
2023/08/21	12	43.16	14	43.10	43.10	-2	40,225	0.00%
2023/08/18	16	44.18	17	44.45	43.90	-1	40,110	0.00%
2023/08/17	16	41.81	50	41.82	42.55	-34	39,468	-0.09%
2023/08/16	25	42.51	22	42.57	42.05	3	39,345	0.01%
2023/08/15	27.1	43.75	18	43.64	43.60	9.1	39,023	0.02%
2023/08/14	55	44.07	12.7	44.07	44.05	42.3	38,934	0.11%
2023/08/11	9	45.26	9	45.30	45.30	0	38,727	0.00%
2023/08/10	5	45.51	7	45.41	45.50	-2	38,714	-0.01%
2023/08/09	18	46.20	14	46.34	46.00	4	38,759	0.01%
2023/08/08	11	46.58	9	46.68	46.40	2	38,698	0.01%
2023/08/07	35	45.76	29	46.06	46.40	6	38,780	0.02%
2023/08/04	37	46.93	34	47.09	47.15	3	38,682	0.01%
2023/08/02	44	46.50	22	46.74	46.45	22	38,518	0.06%
2023/08/01	34	46.83	38	46.91	46.80	-4	38,578	-0.01%
2023/07/31	46.1	47.20	44	47.10	46.50	2.1	38,652	0.01%
2023/07/28	26	47.78	65	47.70	47.75	-39	38,349	-0.10%
2023/07/27	21	46.98	13	47.12	46.90	8	38,170	0.02%
2023/07/26	50	46.68	32	46.55	46.90	18	38,213	0.05%
2023/07/25	73	45.73	21	45.71	45.60	52	38,023	0.14%
2023/07/24	34	46.14	7	45.77	45.75	27	38,172	0.07%
2023/07/21	36	47.65	23	47.87	47.35	13	38,225	0.03%
2023/07/20	42	48.15	109	47.83	48.40	-67	37,923	-0.18%	大賣/
2023/07/19	14.2	46.95	24	47.01	46.80	-9.8	37,424	-0.03%
2023/07/18	16	46.39	58.4	46.59	46.30	-42.4	37,107	-0.11%
2023/07/17	20	44.96	13	45.15	45.05	7	36,551	0.02%
2023/07/14	33	44.88	38	44.94	44.60	-5	36,353	-0.01%
2023/07/13	107.1	44.75	10	44.50	44.00	97.1	36,109	0.27%	大買/
2023/07/12	74.1	46.83	76	46.79	46.25	-1.9	35,144	-0.01%
2023/07/11	35.1	48.82	41	49.01	48.40	-5.9	34,359	-0.02%
2023/07/10	79.1	49.45	12	49.33	48.85	67.1	33,858	0.20%
2023/07/07	25.1	50.67	36	50.76	50.60	-10.9	33,170	-0.03%
2023/07/06	47.1	51.23	29.4	51.20	51.00	17.7	32,733	0.05%
2023/07/05	111	52.16	76	51.96	51.70	35	32,089	0.11%	大買/
2023/07/04	51	54.11	71	54.19	54.20	-20	29,285	-0.07%
2023/07/03	125.3	68.12	225.4	67.97	69.30	-100	26,890	-0.37%	大買/大賣/
2023/06/30	39	62.39	68	62.60	63.00	-29	22,631	-0.13%
2023/06/29	10.5	60.12	1	60.10	60.10	9.5	20,969	0.05%
2023/06/28	6.2	60.57	18	60.74	60.70	-11.8	20,607	-0.06%
2023/06/27	18	61.37	20	61.42	61.10	-2	20,361	-0.01%
2023/06/26	16.5	61.36	15	61.53	61.10	1.5	20,295	0.01%
2023/06/21	58.7	62.06	16	61.84	61.50	42.7	20,189	0.21%
2023/06/20	7	63.26	4	63.30	63.20	3	19,866	0.02%
2023/06/19	23.3	63.90	12	63.71	63.50	11.3	19,802	0.06%
2023/06/16	8.1	64.23	2	64.75	64.80	6.1	19,725	0.03%
2023/06/15	19	64.01	11	64.17	64.10	8	19,599	0.04%
2023/06/14	24	64.23	15	64.13	64.30	9	19,652	0.05%
2023/06/13	5	63.00	15	63.00	63.20	-10	20,100	-0.05%
2023/06/12	6	62.45	7	62.69	63.00	-1	21,149	0.00%
2023/06/09	3	62.90	3	62.53	62.90	0	22,330	0.00%
2023/06/08	27	62.74	37	62.40	62.60	-10	23,461	-0.04%
2023/06/07	8	61.54	0	0.00	61.70	8	26,858	0.03%
2023/06/06	10	61.30	11	61.48	61.70	-1	27,226	0.00%
2023/06/05	7	60.94	5	61.04	60.90	2	27,587	0.01%
2023/06/02	20	61.58	7	61.61	61.50	13	27,811	0.05%
2023/06/01	18	60.90	9	60.63	61.40	9	28,459	0.03%
2023/05/31	5	61.20	1	61.40	60.80	4	29,434	0.01%
2023/05/30	8	61.83	5	61.64	61.30	3	29,898	0.01%
2023/05/29	2.1	62.00	7	61.97	62.00	-4.9	30,085	-0.02%
2023/05/26	12.1	61.31	52	61.13	61.30	-39.9	30,598	-0.13%
2023/05/25	12.1	61.47	4	61.30	61.10	8.1	31,159	0.03%
2023/05/24	5	61.86	2	61.80	61.90	3	31,696	0.01%
2023/05/23	0	0.00	2	61.70	61.70	-2	32,291	-0.01%
2023/05/22	15	61.59	1	62.20	62.10	14	32,291	0.04%
2023/05/19	6	61.20	6	61.27	61.30	0	32,218	0.00%
2023/05/18	6.1	61.40	7	61.47	61.30	-0.9	32,251	0.00%
2023/05/17	9	61.27	14	61.49	61.20	-5	32,327	-0.02%
2023/05/16	27	61.04	25	60.83	60.90	2	32,444	0.01%
2023/05/15	3	60.90	11	60.69	61.20	-8	32,668	-0.02%
2023/05/12	15.1	60.49	4	60.43	60.20	11.1	32,769	0.03%
2023/05/11	11	60.49	0	0.00	60.10	11	32,791	0.03%
2023/05/10	2	61.40	17	61.05	61.60	-15	32,647	-0.05%
2023/05/09	31	60.48	7	60.43	60.30	24	32,509	0.07%
2023/05/08	6	60.68	11	60.58	60.50	-5	32,727	-0.02%
2023/05/05	9	61.13	1	61.20	61.20	8	33,125	0.02%
2023/05/04	7	60.83	8	60.94	60.80	-1	33,362	0.00%
2023/05/03	39	61.06	3	61.20	60.70	36	33,379	0.11%
2023/05/02	42	61.76	14	61.70	61.90	28	33,340	0.08%
2023/04/28	11	62.91	8	63.14	63.10	3	33,450	0.01%
2023/04/27	31.1	61.85	1.1	61.64	61.70	30.1	33,449	0.09%
2023/04/26	48	62.51	0	0.00	62.40	48	33,449	0.14%
2023/04/25	15	64.22	5	64.68	63.70	10	33,282	0.03%
2023/04/24	6	64.83	0	0.00	64.70	6	33,348	0.02%
2023/04/21	57.1	65.21	1	64.90	64.90	56.1	33,497	0.17%
2023/04/20	3	66.60	58	66.97	66.40	-55	33,407	-0.16%
2023/04/19	6	66.12	1	66.50	66.00	5	33,575	0.01%
2023/04/18	10.2	66.96	14	66.84	66.40	-3.8	33,590	-0.01%
2023/04/17	8	67.65	4	67.80	67.70	4	33,504	0.01%
2023/04/14	6.1	66.64	16	66.91	66.80	-9.9	33,500	-0.03%
2023/04/13	7.2	66.18	5	66.32	66.30	2.2	33,627	0.01%
2023/04/12	2.1	66.35	13	66.38	66.40	-10.9	33,872	-0.03%
2023/04/11	22	65.93	35	66.03	65.60	-13	33,885	-0.04%
2023/04/10	31	66.11	7	65.94	65.70	24	34,120	0.07%
2023/04/07	17	65.18	18.2	65.26	65.60	-1.2	34,136	0.00%
2023/04/06	16	64.49	1	64.50	64.00	15	34,381	0.04%
2023/03/31	14	64.26	7	64.57	64.30	7	34,969	0.02%
2023/03/30	6	63.53	10	63.40	63.30	-4	37,128	-0.01%
2023/03/29	12	63.66	1	64.10	63.50	11	38,375	0.03%
2023/03/28	52	64.39	0	64.20	64.00	52	39,630	0.13%
2023/03/27	12	64.03	32	64.00	64.20	-20	41,065	-0.05%
2023/03/24	19	64.23	3	64.27	64.20	16	43,592	0.04%
2023/03/23	26	64.34	1	64.50	64.10	25	43,772	0.06%
2023/03/22	6	65.30	0	0.00	65.30	6	43,827	0.01%
2023/03/21	3	65.47	2	65.30	65.10	1	44,274	0.00%
2023/03/20	9	65.86	5	66.40	65.80	4	44,251	0.01%
2023/03/17	9	65.16	11	65.40	65.40	-2	44,367	0.00%
2023/03/16	25	65.32	10	64.86	64.70	15	44,186	0.03%
2023/03/15	35	67.89	31	67.40	66.50	4	43,768	0.01%
2023/03/14	61	67.65	0	0.00	67.50	61	43,133	0.14%
2023/03/13	57	69.07	27	69.23	69.10	30	42,354	0.07%
2023/03/10	112	68.31	144.1	69.35	68.70	-32.1	41,250	-0.08%	大買/大賣/
2023/03/09	5.1	67.00	10	66.90	67.00	-4.9	38,207	-0.01%
2023/03/08	27.2	66.35	11	66.62	66.30	16.2	38,303	0.04%
2023/03/07	16	67.06	18.1	67.29	67.40	-2.1	38,327	-0.01%
2023/03/06	26	67.48	24.3	67.50	67.50	1.7	38,351	0.00%
2023/03/03	25	66.06	24	65.89	67.10	1	38,223	0.00%
2023/03/02	2.1	65.49	13	65.74	65.60	-10.9	37,646	-0.03%
2023/03/01	5	63.96	2	63.80	63.80	3	37,249	0.01%
2023/02/24	18	64.17	26.1	64.33	64.60	-8.1	37,154	-0.02%
2023/02/23	17.1	64.10	120	64.29	64.30	-102.9	36,786	-0.28%	大賣/鉅額交易
2023/02/22	12	62.93	10	63.08	62.60	2	36,541	0.01%
2023/02/21	11	62.16	17	62.36	62.80	-6	36,156	-0.02%
2023/02/20	1	60.30	7	60.29	60.50	-6	36,047	-0.02%
2023/02/17	6	59.83	3	59.77	59.80	3	36,564	0.01%
2023/02/16	8	60.28	5	60.30	60.30	3	37,101	0.01%
2023/02/15	5	60.00	9	60.18	60.00	-4	38,017	-0.01%
2023/02/14	5	60.02	12	59.99	60.70	-7	38,376	-0.02%
2023/02/13	30.1	59.06	45	59.01	59.00	-14.9	38,820	-0.04%
2023/02/10	5	60.72	4	60.88	60.60	1	39,575	0.00%
2023/02/09	0	0.00	12	61.78	61.70	-12	39,863	-0.03%
2023/02/08	5	61.80	2	62.00	61.80	3	40,532	0.01%
2023/02/07	14	61.84	13	61.78	61.70	1	40,938	0.00%
2023/02/06	13	62.11	3	62.17	61.70	10	41,610	0.02%
2023/02/03	25	64.23	19	64.06	63.60	6	41,807	0.01%
2023/02/02	13	63.31	7	63.34	63.50	6	41,682	0.01%
2023/02/01	5	62.60	2	62.90	62.40	3	41,946	0.01%
2023/01/31	18	62.28	3	62.03	62.50	15	42,304	0.04%
2023/01/30	4.1	61.48	8	61.60	61.30	-3.9	42,519	-0.01%
2023/01/17	6.1	61.79	7	62.16	62.00	-0.9	42,507	0.00%
2023/01/16	12	61.02	1	61.10	61.10	11	42,923	0.03%
2023/01/13	3.1	62.01	0	0.00	61.90	3.1	42,948	0.01%
2023/01/12	10	62.58	0	0.00	62.00	10	43,652	0.02%
2023/01/11	9	63.42	6	63.73	63.20	3	43,990	0.01%
2023/01/10	17.1	63.15	4	63.58	62.90	13.1	44,451	0.03%
2023/01/09	8	63.26	7	63.44	63.30	1	45,826	0.00%
2023/01/06	4	63.60	5	63.70	63.60	-1	46,392	0.00%
2023/01/05	3	64.13	5	63.96	63.70	-2	46,811	0.00%
2023/01/04	17	63.88	12	63.64	63.50	5	47,306	0.01%
2023/01/03	6	65.07	1	64.80	64.60	5	47,512	0.01%
2022/12/30	7.9	65.69	3	65.87	65.50	4.9	47,447	0.01%
2022/12/29	4	64.38	4	64.03	64.80	0	47,766	0.00%
2022/12/28	8	64.56	10	64.09	63.90	-2	48,395	0.00%
2022/12/27	27	65.83	12	65.73	65.10	15	48,879	0.03%
2022/12/26	12	65.86	18	65.86	65.00	-6	49,611	-0.01%
2022/12/23	29.2	67.01	4	67.10	67.30	25.2	49,849	0.05%
2022/12/22	56	67.55	169	67.69	68.00	-113	49,962	-0.23%	大賣/鉅額交易
2022/12/21	24	65.48	254	66.10	65.70	-230	48,536	-0.47%	大賣/鉅額交易
2022/12/20	21	64.57	17.1	65.48	63.90	3.9	48,045	0.01%
2022/12/19	33	65.87	40	65.28	64.30	-7	48,056	-0.01%
2022/12/16	62.1	65.21	79	65.15	65.30	-16.9	47,130	-0.04%
2022/12/15	27	62.86	29	62.83	62.80	-2	45,315	0.00%
2022/12/14	11	62.08	0	0.00	62.00	11	46,068	0.02%
2022/12/13	4	62.65	24	62.83	63.20	-20	46,340	-0.04%
2022/12/12	15	61.99	7	62.03	61.80	8	46,966	0.02%
2022/12/09	8	61.65	2	62.60	62.80	6	47,494	0.01%
2022/12/08	2	60.70	9	60.92	61.00	-7	47,928	-0.01%
2022/12/07	12	61.18	9	61.64	60.90	3	48,316	0.01%
2022/12/06	67	62.65	1	63.10	61.70	66	48,303	0.14%
2022/12/05	257	64.26	4	64.70	63.80	253	48,689	0.52%	大買/鉅額交易
2022/12/02	52	64.94	24	64.73	64.80	28	49,137	0.06%
2022/12/01	62	65.76	80	67.41	65.40	-18	49,641	-0.04%
2022/11/30	19	65.53	24	65.72	66.10	-5	49,206	-0.01%
2022/11/29	16	63.86	23	65.01	65.10	-7	49,503	-0.01%
2022/11/28	7	63.87	2	63.70	63.50	5	50,617	0.01%
2022/11/25	43	65.39	34	65.33	64.90	9	50,539	0.02%
2022/11/24	26	63.43	35	63.53	64.60	-9	50,633	-0.02%
2022/11/23	8	62.48	3	62.83	62.50	5	50,427	0.01%
2022/11/22	12	61.76	2	61.85	61.70	10	50,768	0.02%
2022/11/21	6	61.90	0	0.00	61.40	6	50,760	0.01%
2022/11/18	11	63.95	5	63.18	63.00	6	50,662	0.01%
2022/11/17	12	64.72	13	64.87	64.80	-1	50,562	0.00%
2022/11/16	9	65.13	5.1	64.50	64.60	3.9	50,600	0.01%
2022/11/15	17	65.49	46	65.74	65.30	-29	50,611	-0.06%
2022/11/14	29	65.96	6	66.15	66.20	23	50,242	0.05%
2022/11/11	26	66.00	37	65.52	65.20	-11	49,814	-0.02%
2022/11/10	15	64.95	33	64.36	64.30	-18	49,247	-0.04%
2022/11/09	44	63.65	24	63.58	64.50	20	49,377	0.04%
2022/11/08	36.1	63.84	42	63.90	63.40	-5.9	49,893	-0.01%
2022/11/07	18	62.54	29	62.39	62.30	-11	49,150	-0.02%
2022/11/04	30	60.61	36	61.09	61.20	-6	48,969	-0.01%
2022/11/03	8	58.28	8.1	59.44	60.20	-0.1	48,969	0.00%
2022/11/02	24	60.49	27	60.67	59.80	-3	49,333	-0.01%
2022/11/01	35	60.15	36	59.83	59.10	-1	49,288	0.00%
2022/10/31	16	60.26	17	60.64	60.20	-1	49,669	0.00%
2022/10/28	27	61.41	4	60.70	60.60	23	49,591	0.05%
2022/10/27	12	62.17	13	62.71	63.20	-1	49,294	0.00%
2022/10/26	1	59.90	2	61.25	61.90	-1	49,355	0.00%
2022/10/25	2	62.20	3	62.03	61.50	-1	49,192	0.00%
2022/10/24	0	0.00	6	62.77	62.10	-6	49,952	-0.01%
2022/10/21	6	62.12	4	62.00	61.00	2	49,859	0.00%
2022/10/20	17	59.63	13	59.88	61.80	4	49,937	0.01%
2022/10/19	8	62.90	4	63.18	63.00	4	49,334	0.01%
2022/10/18	22	61.69	59.3	61.58	61.90	-37.3	49,242	-0.08%
2022/10/17	16.1	58.49	21	57.95	60.00	-4.9	49,301	-0.01%
2022/10/14	0	0.00	9	63.10	62.80	-9	48,372	-0.02%
2022/10/13	1	60.40	10	59.94	59.30	-9	48,140	-0.02%
2022/10/12	12.1	61.84	6	61.88	61.60	6.1	48,515	0.01%
2022/10/11	3	63.87	1	63.90	63.70	2	48,132	0.00%
2022/10/07	5	65.18	8	65.18	65.10	-3	48,274	-0.01%
2022/10/06	6	63.15	9	64.60	65.00	-3	48,762	-0.01%
2022/10/05	8	65.29	7	65.10	64.70	1	48,742	0.00%
2022/10/04	5	64.58	2	64.65	63.80	3	48,954	0.01%
2022/10/03	5	63.84	27	63.21	63.50	-22	48,972	-0.04%
2022/09/30	3	60.97	20	58.91	61.50	-17	49,276	-0.03%
2022/09/29	13	60.48	3	60.63	59.90	10	49,257	0.02%
2022/09/28	14	61.01	10	61.14	60.30	4	49,185	0.01%
2022/09/27	6	63.42	33	63.07	63.80	-27	49,868	-0.05%
2022/09/26	41	62.54	28	63.23	61.60	13	50,080	0.03%
2022/09/23	4	67.70	21	67.90	67.40	-17	50,087	-0.03%
2022/09/22	28	67.64	8	66.63	66.50	20	50,980	0.04%
2022/09/21	16	68.39	14	69.23	68.90	2	52,291	0.00%
2022/09/20	5	69.08	3	69.57	68.50	2	53,657	0.00%
2022/09/19	47	69.25	7	69.39	68.00	40	54,545	0.07%
2022/09/16	13	71.52	11	71.74	73.50	2	55,737	0.00%
2022/09/15	34	72.95	18	73.58	72.60	16	57,078	0.03%
2022/09/14	5.1	69.82	7	70.49	71.80	-1.9	58,063	0.00%
2022/09/13	3	71.27	19	71.58	71.10	-16	58,936	-0.03%
2022/09/12	13	70.41	30	69.50	71.00	-17	60,447	-0.03%
2022/09/08	59	68.15	9	68.22	67.80	50	60,618	0.08%
2022/09/07	4	69.23	6	69.02	69.60	-2	60,925	0.00%
2022/09/06	3	71.03	106	70.98	70.60	-103	60,618	-0.17%	大賣/鉅額交易
2022/09/05	79	70.77	18	70.81	70.80	61	60,842	0.10%
2022/09/02	29	73.32	8	73.58	71.10	21	60,915	0.03%
2022/09/01	8	77.54	11	77.74	76.80	-3	59,901	-0.01%
2022/08/31	13	78.29	4	77.83	78.90	9	60,664	0.01%
2022/08/30	14	79.16	0	0.00	78.90	14	61,022	0.02%
2022/08/29	26	78.53	9	78.87	79.60	17	60,912	0.03%
2022/08/26	7	83.87	9	83.99	83.40	-2	60,860	0.00%
2022/08/25	4	83.25	2	83.35	83.40	2	60,824	0.00%
2022/08/24	7	82.71	6	82.02	82.10	1	61,032	0.00%
2022/08/23	15	83.53	13	83.41	83.00	2	61,445	0.00%
2022/08/22	37	83.67	12.4	83.70	83.60	24.6	61,908	0.04%
2022/08/19	5	86.64	2	86.65	86.40	3	62,006	0.00%
2022/08/18	2	86.80	13	86.55	86.50	-11	62,392	-0.02%
2022/08/17	24	86.93	5	86.76	86.40	19	62,883	0.03%
2022/08/16	26	86.89	14	86.89	86.00	12	63,549	0.02%
2022/08/15	21	87.80	18	87.67	87.50	3	65,024	0.00%
2022/08/12	13	91.15	2	91.05	91.10	11	64,330	0.02%
2022/08/11	14	91.90	4	92.43	91.00	10	64,799	0.02%
2022/08/10	22	91.81	11	91.70	91.10	11	64,739	0.02%
2022/08/09	30	92.57	28	92.49	93.30	2	64,922	0.00%
2022/08/08	5	89.22	27	90.40	91.10	-22	65,189	-0.03%
2022/08/05	6	90.02	27.4	90.11	90.50	-21.4	64,822	-0.03%
2022/08/04	5	86.08	2	87.20	87.50	3	64,639	0.00%
2022/08/03	9	87.94	10	87.52	87.00	-1	64,774	0.00%
2022/08/02	11	87.59	4	87.40	87.50	7	65,237	0.01%
2022/08/01	5	89.02	17.2	89.86	90.00	-12.2	65,706	-0.02%
2022/07/29	9	89.27	26	89.60	89.60	-17	66,156	-0.03%
2022/07/28	9	86.80	2	86.75	86.50	7	66,003	0.01%
2022/07/27	13	87.80	12	87.58	88.20	1	66,676	0.00%
2022/07/26	6	86.82	16	86.81	86.70	-10	66,726	-0.01%
2022/07/25	11	87.13	6	86.83	86.90	5	67,735	0.01%
2022/07/22	63	88.86	59	89.32	89.50	4	67,498	0.01%
2022/07/21	3	88.07	30	88.07	88.30	-27	67,386	-0.04%
2022/07/20	25.1	88.03	32	87.66	86.60	-6.9	67,091	-0.01%
2022/07/19	6	87.93	10	87.24	87.80	-4	67,290	-0.01%
2022/07/18	25	87.13	12	86.33	85.60	13	67,138	0.02%
2022/07/15	21	86.34	3	86.20	86.00	18	67,442	0.03%
2022/07/14	11	86.14	18	85.68	87.50	-7	67,226	-0.01%
2022/07/13	6	85.13	14	85.14	83.90	-8	66,766	-0.01%
2022/07/12	29	83.52	12	83.84	82.10	17	66,490	0.03%
2022/07/11	8.1	87.71	29.3	87.28	88.20	-21.2	65,798	-0.03%
2022/07/08	36	86.23	27	86.23	86.50	9	65,521	0.01%
2022/07/07	9	81.21	11	82.24	83.20	-2	64,780	0.00%
2022/07/06	23.1	81.48	31	81.35	80.30	-7.9	64,637	-0.01%
2022/07/05	29	80.07	33	81.05	82.10	-4	64,396	-0.01%
2022/07/04	16.1	77.38	27	77.53	78.20	-10.9	63,460	-0.02%
2022/07/01	11	80.32	28	80.66	77.80	-17	63,137	-0.03%
2022/06/30	35	83.08	21	82.54	82.30	14	62,173	0.02%
2022/06/29	33.3	87.08	60	87.41	85.50	-26.7	61,324	-0.04%
2022/06/28	49.1	90.23	71.2	89.04	91.70	-22.1	59,592	-0.04%
2022/06/27	6	85.67	49	85.93	86.10	-43	57,684	-0.07%
2022/06/24	92.1	99.21	43	101.21	98.30	49.1	56,688	0.09%
2022/06/23	40.1	99.12	11	98.56	96.20	29.1	55,115	0.05%
2022/06/22	30.1	105.35	72	102.58	101.00	-41.9	54,660	-0.08%
2022/06/21	36.2	110.33	49	109.66	109.50	-12.8	53,484	-0.02%
2022/06/20	88.7	111.68	12	113.50	111.50	76.7	52,638	0.15%
2022/06/17	15	117.87	8	117.31	119.50	7	51,241	0.01%
2022/06/16	63	118.84	26	118.06	117.00	37	51,178	0.07%
2022/06/15	11	123.14	10	123.50	122.00	1	51,700	0.00%
2022/06/14	16	120.97	18	120.36	123.50	-2	54,011	0.00%
2022/06/13	70	121.61	25	121.48	120.50	45	58,139	0.08%
2022/06/10	47	125.38	3	125.67	126.00	44	62,125	0.07%
2022/06/09	21	126.79	22	127.34	126.50	-1	64,603	0.00%
2022/06/08	143	129.70	79	130.14	130.00	64	64,840	0.10%	大買/
2022/06/07	5.1	126.23	1	127.50	127.00	4.1	65,936	0.01%
2022/06/06	59	128.37	59	126.72	126.50	0	68,012	0.00%
2022/06/02	5	126.20	6	126.50	126.50	-1	70,608	0.00%
2022/06/01	6	126.67	57	126.15	126.00	-51	74,008	-0.07%
2022/05/31	37	124.43	3	124.17	124.50	34	78,382	0.04%
2022/05/30	17	127.26	18	127.19	127.00	-1	79,315	0.00%
2022/05/27	2	127.25	43	127.26	128.00	-41	79,731	-0.05%
2022/05/26	6	126.42	8	126.69	125.50	-2	80,643	0.00%
2022/05/25	15	126.33	25.5	125.99	127.00	-10.5	81,062	-0.01%
2022/05/24	23	125.83	27	127.30	125.00	-4	81,523	0.00%
2022/05/23	48	125.25	113	125.30	127.00	-65	81,311	-0.08%	大賣/
2022/05/20	21	116.93	25.2	117.40	117.50	-4.2	80,820	-0.01%
2022/05/19	18.2	113.63	7	113.57	115.00	11.2	81,893	0.01%
2022/05/18	15.1	117.50	10	117.65	117.50	5.1	82,686	0.01%
2022/05/17	34.1	117.59	33	117.85	116.50	1.1	82,835	0.00%
2022/05/16	87	119.56	12	119.50	119.00	75	82,318	0.09%
2022/05/13	4	123.50	0.3	124.00	123.50	3.7	81,633	0.00%
2022/05/12	33	122.61	28	122.52	121.00	5	82,357	0.01%
2022/05/11	10.1	125.35	8	125.00	124.00	2.1	82,420	0.00%
2022/05/10	8	125.13	5	126.00	127.50	3	82,463	0.00%
2022/05/09	45.1	127.11	28	126.77	126.00	17.1	82,564	0.02%
2022/05/06	22	129.93	17	129.06	130.50	5	83,956	0.01%
2022/05/05	21	130.50	15	130.50	130.00	6	84,000	0.01%
2022/05/04	20.3	130.03	42	130.19	130.00	-21.7	83,662	-0.03%
2022/05/03	9	126.00	23	125.89	126.50	-14	83,182	-0.02%
2022/04/29	28	123.84	47.4	125.57	126.00	-19.4	83,396	-0.02%
2022/04/28	11.2	121.54	16	121.88	120.50	-4.8	83,043	-0.01%
2022/04/27	24.1	120.56	28	120.11	121.00	-3.9	83,084	0.00%
2022/04/26	20	121.78	2	121.00	121.00	18	83,162	0.02%
2022/04/25	62.3	122.35	30	121.85	121.50	32.3	83,168	0.04%
2022/04/22	40	125.54	27	126.09	126.50	13	82,614	0.02%
2022/04/21	5	125.60	10	125.85	125.00	-5	82,619	-0.01%
2022/04/20	6	123.67	16	124.44	123.50	-10	82,611	-0.01%
2022/04/19	0	0.00	9	123.78	123.00	-9	82,899	-0.01%
2022/04/18	37	121.97	14	121.00	121.00	23	83,044	0.03%
2022/04/15	18.1	123.25	22	123.39	124.00	-4	83,260	0.00%
2022/04/14	29	123.78	32.1	124.44	122.00	-3.1	83,333	0.00%
2022/04/13	4	124.00	13	123.65	124.50	-9	83,224	-0.01%
2022/04/12	24	120.21	2	120.25	120.00	22	83,001	0.03%
2022/04/11	36.1	123.28	45	123.11	121.50	-8.9	82,677	-0.01%
2022/04/08	15	122.63	21	123.83	124.00	-6	83,699	-0.01%
2022/04/07	22.3	120.72	36	119.54	119.00	-13.8	84,236	-0.02%
2022/04/06	27	123.54	8	123.56	123.50	19	83,973	0.02%
2022/04/01	19	125.89	21	126.26	126.50	-2	84,317	0.00%
2022/03/31	13	124.19	1	124.50	124.50	12	83,818	0.01%
2022/03/30	7	124.21	3	125.33	124.00	4	83,671	0.00%
2022/03/29	18	124.08	16.2	124.39	123.50	1.8	83,578	0.00%
2022/03/28	63.3	121.23	42	120.98	122.50	21.3	83,389	0.03%
2022/03/25	99.3	124.14	34	123.37	122.00	65.3	83,417	0.08%
2022/03/24	48.1	128.92	50	128.48	128.00	-1.9	82,453	0.00%
2022/03/23	22	130.68	36	130.65	130.50	-14	82,569	-0.02%
2022/03/22	39.1	130.55	11	130.41	129.50	28.1	82,630	0.03%
2022/03/21	10	130.15	5	131.00	131.50	5	83,027	0.01%
2022/03/18	81.1	130.96	45	129.59	130.00	36.1	83,743	0.04%
2022/03/17	56	131.04	84.4	131.12	133.00	-28.4	83,304	-0.03%
2022/03/16	108	129.35	101	129.97	127.00	7	81,632	0.01%	大買/大賣/
2022/03/15	201.1	133.54	169	132.31	130.00	32.1	77,870	0.04%	大買/大賣/
2022/03/14	227	130.76	200	131.04	132.50	27	75,063	0.04%	大買/大賣/
2022/03/11	14	124.89	25	125.00	125.50	-11	74,144	-0.01%
2022/03/10	60	126.68	109	127.78	124.00	-49	74,720	-0.07%	大賣/
2022/03/09	130.1	124.32	50.2	122.96	125.50	79.9	74,426	0.11%	大買/
2022/03/08	78	120.01	50.5	118.18	118.00	27.6	75,309	0.04%
2022/03/07	73	128.97	113	131.36	125.50	-40	73,027	-0.05%	大賣/
2022/03/04	327.1	131.26	404.3	132.56	133.00	-77.3	70,755	-0.11%	大買/大賣/
2022/03/03	132.1	124.05	84	124.40	125.00	48.1	67,329	0.07%	大買/
2022/03/02	69	121.32	55.1	120.81	120.50	13.9	67,365	0.02%
2022/03/01	29	119.26	44	119.41	120.50	-15	67,492	-0.02%
2022/02/25	13	116.42	38	115.89	115.50	-25	66,518	-0.04%
2022/02/24	36.1	113.32	12	113.63	112.50	24.1	66,509	0.04%
2022/02/23	15.1	115.70	31	115.66	116.00	-15.9	66,667	-0.02%
2022/02/22	60.1	113.79	16	113.00	113.50	44.1	66,784	0.07%
2022/02/21	105	117.95	173.3	118.97	119.50	-68.3	66,056	-0.10%	大買/大賣/
2022/02/18	105.1	116.60	112	114.75	116.50	-7	65,633	-0.01%	大買/大賣/
2022/02/17	18	112.36	18	113.94	112.00	0	65,389	0.00%
2022/02/16	12	112.67	13	112.58	112.50	-1	65,849	0.00%
2022/02/15	4.2	111.05	27	111.00	111.00	-22.8	67,216	-0.03%
2022/02/14	17.3	112.07	28	112.84	110.50	-10.7	69,698	-0.02%
2022/02/11	17.1	113.71	13	113.12	112.00	4.1	70,922	0.01%
2022/02/10	61	112.99	41	113.55	114.00	20	73,391	0.03%
2022/02/09	19.2	113.96	43	113.20	112.00	-23.8	75,972	-0.03%
2022/02/08	47	111.98	24	112.10	112.50	23	76,404	0.03%
2022/02/07	3	102.50	21	102.64	108.00	-18	75,977	-0.02%
2022/01/26	29.3	98.66	24	98.85	98.60	5.3	77,797	0.01%
2022/01/25	12.1	97.23	16	97.40	95.10	-3.9	78,903	0.00%
2022/01/24	8	99.01	3	97.90	99.90	5	79,863	0.01%
2022/01/21	12.1	101.75	5	100.70	99.00	7.1	81,531	0.01%
2022/01/20	1	104.50	1	105.00	104.00	0	81,873	0.00%
2022/01/19	12	105.21	12	104.00	104.00	0	82,182	0.00%
2022/01/18	5	105.60	12.2	106.90	106.50	-7.2	82,578	-0.01%
2022/01/17	5	105.30	5	105.50	105.50	0	84,025	0.00%
2022/01/14	22	105.00	19	105.47	107.50	3	85,320	0.00%
2022/01/13	13	107.11	8	106.56	105.00	5	85,258	0.01%
2022/01/12	40.1	110.36	4	108.00	108.00	36.1	85,586	0.04%
2022/01/11	11	113.00	22	112.98	112.00	-11	86,061	-0.01%
2022/01/10	17	111.09	13	110.58	111.50	4	88,288	0.00%
2022/01/07	27	114.43	28	113.71	113.50	-1	88,943	0.00%
2022/01/06	7	115.00	15	114.97	114.50	-8	90,871	-0.01%
2022/01/05	16	114.78	24	115.27	115.00	-8	92,607	-0.01%
2022/01/04	9	115.11	17	115.24	115.50	-8	94,435	-0.01%
2022/01/03	49	115.95	25	115.96	114.50	24	95,492	0.03%
2021/12/30	62	121.48	21	120.64	121.00	41	96,085	0.04%
2021/12/29	56	125.90	49	125.01	124.50	7	96,956	0.01%
2021/12/28	12	125.38	29	125.50	125.00	-17	99,686	-0.02%
2021/12/27	26	123.04	53	123.49	122.50	-27	102,126	-0.03%
2021/12/24	12	122.83	0	0.00	122.50	12	104,474	0.01%
2021/12/23	22	123.48	18	123.61	122.50	4	104,848	0.00%
2021/12/22	3	124.67	2	124.75	124.00	1	105,445	0.00%
2021/12/21	1	122.00	25	123.00	125.50	-24	106,154	-0.02%
2021/12/20	30	122.88	2	123.25	122.00	28	106,601	0.03%
2021/12/17	16	123.50	13	125.04	123.50	3	107,404	0.00%
2021/12/16	5	122.60	17	123.44	122.00	-12	107,424	-0.01%
2021/12/15	19	121.18	9	121.50	122.50	10	107,772	0.01%
2021/12/14	58	122.76	22	122.62	120.00	36	108,598	0.03%
2021/12/13	159	128.64	97	128.21	127.50	62	107,638	0.06%	大買/
2021/12/10	16	124.84	8	124.94	124.00	8	107,904	0.01%
2021/12/09	25	128.12	7	127.93	128.50	18	108,286	0.02%
2021/12/08	34	128.65	34	129.24	127.00	0	108,570	0.00%
2021/12/07	56.2	127.09	60	127.28	126.50	-3.8	108,326	0.00%
2021/12/06	55	126.05	25	125.92	125.50	30	107,348	0.03%
2021/12/03	46	122.61	43	123.19	121.00	3	107,425	0.00%
2021/12/02	104.1	120.50	99	120.90	122.00	5.1	108,920	0.00%	大買/
2021/12/01	36	115.40	21	115.57	115.00	15	108,146	0.01%
2021/11/30	14.2	113.96	15	114.13	115.50	-0.8	109,446	0.00%
2021/11/29	9	110.44	47	110.61	110.00	-38	110,108	-0.03%
2021/11/26	42	110.20	11	110.10	108.50	31	111,251	0.03%
2021/11/25	13	113.73	42	113.51	114.50	-29	111,468	-0.03%
2021/11/24	30	110.73	13	110.65	111.00	17	111,235	0.02%
2021/11/23	5	111.40	33	112.11	111.00	-28	112,812	-0.02%
2021/11/22	30	111.12	51	110.92	110.50	-21	114,198	-0.02%
2021/11/19	25	108.72	6	108.17	107.50	19	114,975	0.02%
2021/11/18	12	109.58	33	110.26	109.50	-21	117,677	-0.02%
2021/11/17	18	109.03	14.1	107.34	107.50	3.9	121,270	0.00%
2021/11/16	16	105.91	31.2	108.05	110.00	-15.2	123,103	-0.01%
2021/11/15	26	106.81	29	106.67	105.00	-3	127,419	0.00%
2021/11/12	64.1	107.42	44.1	107.65	106.50	20	131,716	0.02%
2021/11/11	118	111.42	128	106.12	106.00	-10	132,977	-0.01%	大買/大賣/
2021/11/10	58	117.45	63	116.91	115.00	-5	135,003	0.00%
2021/11/09	133.2	117.54	111	118.81	116.00	22.2	140,209	0.02%	大買/大賣/
2021/11/08	36.1	110.57	75	112.95	118.00	-38.9	142,061	-0.03%
2021/11/05	48.3	106.82	33.4	106.21	107.50	15	139,337	0.01%
2021/11/04	55	111.03	66.2	107.99	106.00	-11.2	138,354	-0.01%
2021/11/03	71.4	105.33	72	105.56	108.50	-0.6	136,510	0.00%
2021/11/02	27	101.20	47	101.60	101.50	-20	134,128	-0.01%
2021/11/01	30	99.30	32	98.44	98.00	-2	132,545	0.00%
2021/10/29	55.1	94.64	45.1	94.99	96.50	10	131,175	0.01%
2021/10/28	8	91.23	25	92.69	90.60	-17	129,241	-0.01%
2021/10/27	5	89.06	8	89.41	89.30	-3	128,450	0.00%
2021/10/26	11	89.85	36.5	89.73	90.40	-25.5	128,539	-0.02%
2021/10/25	25	87.03	75	88.89	89.50	-50	128,190	-0.04%
2021/10/22	42.1	86.56	27.5	86.12	85.10	14.6	134,285	0.01%
2021/10/21	12	89.73	17	90.24	89.30	-5	138,034	0.00%
2021/10/20	33	89.86	37	89.25	88.30	-4	141,419	0.00%
2021/10/19	17	89.28	26	89.55	88.00	-9	147,572	-0.01%
2021/10/18	51.2	86.22	31	86.94	89.00	20.2	153,817	0.01%
2021/10/15	12.1	92.26	13	92.45	92.30	-0.9	158,915	0.00%
2021/10/14	18.2	91.27	40.5	91.97	92.40	-22.3	165,462	-0.01%
2021/10/13	36	90.26	55.1	90.40	88.50	-19.1	169,792	-0.01%
2021/10/12	51.5	90.41	39	92.09	87.40	12.5	178,274	0.01%
2021/10/08	31.2	96.89	17	95.95	96.80	14.2	182,954	0.01%
2021/10/07	26	98.56	65.2	96.89	98.50	-39.2	193,894	-0.02%
2021/10/06	94	95.72	94.1	94.05	92.50	-0.1	200,591	0.00%
2021/10/05	47	94.96	71.1	95.05	98.20	-24.1	207,184	-0.01%
2021/10/04	48.1	99.80	34	99.62	97.20	14.1	213,430	0.01%
2021/10/01	64.1	110.83	7	110.36	108.00	57.1	221,206	0.03%
2021/09/30	17	118.41	6	117.83	119.50	11	228,637	0.00%
2021/09/29	27.1	117.87	26	117.35	116.50	1.1	234,860	0.00%
2021/09/28	24	120.21	12	119.75	119.00	12	235,128	0.01%
2021/09/27	36	126.51	20	125.60	124.50	16	235,404	0.01%
2021/09/24	31	125.69	56	126.10	126.50	-25	235,906	-0.01%
2021/09/23	6	122.42	6	122.50	121.50	0	235,844	0.00%
2021/09/22	13	120.58	5	119.80	119.50	8	236,684	0.00%
2021/09/17	21	121.26	40	122.15	123.00	-19	237,068	-0.01%
2021/09/16	6	119.33	3	119.17	118.00	3	236,470	0.00%
2021/09/15	22	116.89	10	119.70	121.50	12	236,838	0.01%
2021/09/14	56	122.06	32	120.09	117.50	24	237,316	0.01%
2021/09/13	78	126.54	69	127.51	124.50	9	237,488	0.00%
2021/09/10	31	122.95	52	123.13	125.50	-21	246,873	-0.01%
2021/09/09	15	120.60	8	120.75	121.50	7	257,351	0.00%
2021/09/08	21	120.76	15	119.83	122.00	6	263,381	0.00%
2021/09/07	21	119.50	75	118.62	120.50	-54	272,442	-0.02%
2021/09/06	29.9	115.31	57.1	115.57	113.00	-27.2	276,298	-0.01%
2021/09/03	33.1	123.34	31	120.11	120.50	2.1	281,059	0.00%
2021/09/02	38	124.83	29	125.79	126.00	9	284,216	0.00%
2021/09/01	40.1	127.43	31	127.76	125.00	9.1	287,620	0.00%
2021/08/31	34	132.84	7	132.86	133.50	27	289,436	0.01%
2021/08/30	11	137.73	8	137.38	136.00	3	296,177	0.00%
2021/08/27	44	138.05	31	138.13	137.00	13	301,757	0.00%
2021/08/26	27	136.72	35	139.01	140.00	-8	307,355	0.00%
2021/08/25	52	136.75	31	136.48	138.50	21	313,162	0.01%
2021/08/24	112.1	139.88	121	139.90	134.50	-8.9	317,742	0.00%	大買/大賣/
2021/08/23	82	141.27	80	140.41	139.50	2	322,119	0.00%
2021/08/20	36	128.54	45	129.21	130.50	-9	325,644	0.00%
2021/08/19	125.4	132.92	67	128.60	126.50	58.4	335,133	0.02%	大買/
2021/08/18	97.1	128.49	360.4	134.37	136.50	-263.4	341,307	-0.08%	大賣/鉅額交易
2021/08/17	50	126.81	35	127.14	124.50	15	345,747	0.00%
2021/08/16	114.1	132.06	84	129.93	126.00	30.1	353,207	0.01%	大買/
2021/08/13	139	134.73	126	136.43	133.00	13	356,926	0.00%	大買/大賣/
2021/08/12	46.2	127.62	59.2	129.11	133.50	-13	361,288	0.00%
2021/08/11	3.2	119.46	0	0.00	125.00	3.2	362,298	0.00%
2021/08/09	1.2	134.33	4	133.38	132.50	-2.8	375,355	0.00%
2021/08/06	1	131.00	3	133.33	131.00	-2	385,819	0.00%
2021/08/05	6.2	127.44	0	0.00	125.50	6.2	394,945	0.00%
2021/08/04	0	0.00	1.1	129.88	129.00	-1.1	400,626	0.00%
2021/08/03	0.2	124.50	1	126.00	126.00	-0.9	409,286	0.00%
2021/08/02	2	120.50	1	119.00	120.00	1	416,150	0.00%
2021/07/30	227.5	134.65	19	126.19	117.00	208.5	423,521	0.05%	大買/鉅額交易
2021/07/29	5	123.00	24	127.54	129.50	-19	430,617	0.00%
2021/07/28	118.2	116.68	105.8	118.04	118.00	12.4	438,242	0.00%	大買/大賣/
2021/07/27	89.1	125.63	83.3	125.57	122.50	5.8	443,452	0.00%
2021/07/26	41.4	140.69	51.2	140.76	136.00	-9.8	443,188	0.00%
2021/07/23	116.4	142.35	129.2	142.41	145.50	-12.7	444,634	0.00%	大買/大賣/
2021/07/22	74.7	142.37	110	142.71	140.50	-35.3	444,272	-0.01%	大賣/
2021/07/21	166.3	163.04	186.2	163.64	153.50	-19.9	443,347	0.00%	大買/大賣/
2021/07/20	128.6	175.37	76.6	176.15	170.50	52.1	438,485	0.01%	大買/
2021/07/19	84.2	192.41	112	191.53	188.00	-27.8	437,498	-0.01%	大賣/
2021/07/16	268.2	188.56	195	187.43	188.00	73.2	431,890	0.02%	大買/大賣/
2021/07/15	148.5	172.59	231	173.32	179.00	-82.5	421,928	-0.02%	大買/大賣/
2021/07/14	263.3	167.19	233.3	168.05	163.00	30	415,579	0.01%	大買/大賣/
2021/07/13	343.3	192.91	336.2	187.01	176.00	7.1	404,074	0.00%	大買/大賣/
2021/07/12	196.3	200.23	152.2	201.79	195.50	44.1	395,926	0.01%	大買/大賣/
2021/07/09	158	205.50	91	206.79	195.50	67	387,845	0.02%	大買/
2021/07/08	283.7	213.57	248.8	213.22	216.50	34.9	379,248	0.01%	大買/大賣/
2021/07/07	208.6	217.38	104.1	216.92	210.00	104.6	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	232.2	205.22	484.5	213.83	216.50	-252.3	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	45.1	189.47	43	190.22	197.00	2	353,712	0.00%
2021/07/02	100.1	192.50	38	192.80	191.00	62	356,844	0.02%
2021/07/01	55.2	193.35	202	197.22	196.00	-146.8	356,879	-0.04%	大賣/鉅額交易
2021/06/30	49.1	174.65	59.1	176.50	182.50	-10	356,519	0.00%
2021/06/29	68.7	166.66	54.5	166.75	166.00	14.2	356,354	0.00%
2021/06/28	27	160.69	57	161.79	166.00	-30	356,036	-0.01%
2021/06/25	31.1	150.90	52.8	148.90	151.00	-21.7	355,308	-0.01%
2021/06/24	44	142.93	58	140.35	149.00	-14	355,062	0.00%
2021/06/23	99.3	142.16	52	141.92	139.50	47.3	354,532	0.01%
2021/06/22	106.2	159.12	23	158.43	154.50	83.2	353,074	0.02%	大買/
2021/06/21	166.2	157.18	125.1	158.25	158.50	41.1	352,224	0.01%	大買/大賣/
2021/06/18	155.1	145.98	189.9	147.49	149.50	-34.8	343,265	-0.01%	大買/大賣/
2021/06/17	98	130.80	125	132.93	140.50	-27	335,123	-0.01%	大賣/
2021/06/16	189.3	133.45	156.5	133.64	130.00	32.8	333,803	0.01%	大買/大賣/
2021/06/15	201	122.14	242	123.85	127.50	-41	325,696	-0.01%	大買/大賣/
2021/06/11	105.2	116.50	192.8	115.95	116.00	-87.6	322,158	-0.03%	大買/大賣/
2021/06/09	102	114.45	143	115.28	113.00	-41	317,997	-0.01%	大買/大賣/
2021/06/08	39	110.88	77.5	111.15	114.50	-38.5	317,367	-0.01%
2021/06/07	219.8	111.80	143	112.10	107.00	76.8	316,138	0.02%	大買/大賣/
2021/06/04	106.1	116.33	139.4	116.20	115.50	-33.3	310,473	-0.01%	大買/大賣/
2021/06/03	155.1	113.22	147	114.06	112.50	8.1	305,815	0.00%	大買/大賣/
2021/06/02	252.6	115.15	256	114.94	111.00	-3.4	300,491	0.00%	大買/大賣/
2021/06/01	266	107.26	266.1	109.13	112.50	-0.1	294,111	0.00%	大買/大賣/
2021/05/31	195	108.78	110	109.75	102.50	85	289,013	0.03%	大買/大賣/
2021/05/28	217.2	107.54	296.7	106.80	108.00	-79.5	284,171	-0.03%	大買/大賣/
2021/05/27	204.3	101.90	216	102.07	103.00	-11.7	282,340	0.00%	大買/大賣/
2021/05/26	185	93.69	227.9	94.57	98.80	-42.9	273,176	-0.02%	大買/大賣/
2021/05/25	219	90.56	188	91.02	91.00	31	264,602	0.01%	大買/大賣/
2021/05/24	198.1	95.62	235	94.93	93.10	-37	258,762	-0.01%	大買/大賣/
2021/05/21	164	88.88	140	89.57	91.80	24.1	254,732	0.01%	大買/大賣/
2021/05/20	242	83.71	178	84.70	83.50	64	249,501	0.03%	大買/大賣/
2021/05/19	151.1	78.22	123.4	79.83	80.50	27.7	240,679	0.01%	大買/大賣/
2021/05/18	134	71.44	241	72.03	73.20	-107	240,357	-0.04%	大買/大賣/鉅額交易
2021/05/17	185	68.80	66	70.37	66.60	119	239,398	0.05%	大買/鉅額交易
2021/05/14	272.6	74.93	205	75.18	74.00	67.6	231,834	0.03%	大買/大賣/
2021/05/13	388.3	81.21	151.5	80.83	79.20	236.8	223,617	0.11%	大買/大賣/鉅額交易
2021/05/12	92.5	90.73	50.1	92.76	87.90	42.4	219,837	0.02%
2021/05/11	161.3	99.78	123	98.53	97.60	38.3	217,333	0.02%	大買/大賣/
2021/05/10	154.1	96.77	169	97.55	100.50	-14.9	211,021	-0.01%	大買/大賣/
2021/05/07	57	87.47	125.7	88.34	91.50	-68.7	205,669	-0.03%	大賣/
2021/05/06	226.4	87.25	304.5	85.44	84.30	-78.1	199,980	-0.04%	大買/大賣/
2021/05/05	276	82.79	141	83.09	87.00	135	194,188	0.07%	大買/大賣/鉅額交易
2021/05/04	236	86.05	223.7	85.02	80.00	12.3	188,143	0.01%	大買/大賣/
2021/05/03	34	86.45	40.5	87.09	87.70	-6.5	178,164	0.00%
2021/04/29	44.5	75.12	131	75.80	79.80	-86.5	176,200	-0.05%	大賣/
2021/04/28	175	75.06	108	75.33	75.00	67	175,065	0.04%	大買/大賣/
2021/04/27	108	71.03	168.7	71.60	72.00	-60.7	173,347	-0.04%	大買/大賣/
2021/04/26	24	63.72	61	65.35	66.40	-37	173,132	-0.02%
2021/04/23	155	59.74	106.5	60.39	60.40	48.5	171,013	0.03%	大買/大賣/
2021/04/22	19	65.72	17	61.10	59.60	2	164,496	0.00%
2021/04/21	11	61.20	2	62.50	62.70	9	164,016	0.01%
2021/04/20	11	55.31	1	54.40	57.00	10	164,103	0.01%
2021/04/19	3	55.60	12	55.03	55.00	-9	164,405	-0.01%
2021/04/16	5	49.96	29.8	47.73	50.60	-24.8	164,100	-0.02%
2021/04/15	0	0.00	17	47.04	46.70	-17	164,510	-0.01%
2021/04/14	0	0.00	15.1	45.04	45.50	-15.1	164,583	-0.01%
2021/04/13	0	0.00	23.9	47.16	44.80	-23.9	164,633	-0.01%
2021/04/12	1	44.90	37	46.08	46.10	-36	164,629	-0.02%
2021/04/09	3	42.33	42	42.83	42.75	-39	165,508	-0.02%
2021/04/08	179	46.55	98.1	46.75	46.20	81	166,041	0.05%	大買/
2021/04/07	121.5	45.49	669	45.73	46.35	-547.5	163,315	-0.34%	大買/大賣/鉅額交易
2021/04/06	121	41.81	16.7	43.96	44.15	104.3	167,064	0.06%	大買/鉅額交易
2021/04/01	26	39.56	51.8	39.36	40.15	-25.8	166,929	-0.02%
2021/03/31	51	37.37	124.2	37.50	37.70	-73.2	168,610	-0.04%	大賣/
2021/03/30	17.1	35.16	5	35.15	35.40	12.1	170,852	0.01%
2021/03/29	137	35.42	110	35.38	35.25	27	173,799	0.02%	大買/大賣/
2021/03/26	112	33.92	63.6	33.80	34.00	48.4	177,613	0.03%	大買/
2021/03/25	39.1	32.69	40	32.75	32.50	-0.9	180,526	0.00%
2021/03/24	39	33.53	29	33.02	33.80	10	183,190	0.01%
2021/03/23	59.2	34.81	69.1	33.59	33.50	-9.9	183,605	-0.01%
2021/03/22	49	35.48	83.3	35.56	35.85	-34.3	183,839	-0.02%
2021/03/19	67	32.49	241.3	32.38	32.60	-174.3	183,461	-0.09%	大賣/鉅額交易
2021/03/18	50	31.60	95	31.77	31.90	-45	179,519	-0.03%
2021/03/17	43	30.97	71	30.98	31.30	-28	178,101	-0.02%
2021/03/16	181	30.30	159.5	30.30	30.05	21.5	175,723	0.01%	大買/大賣/
2021/03/15	126	30.42	105	30.48	31.30	21	173,929	0.01%	大買/大賣/
2021/03/12	37	29.29	86	29.22	29.15	-49	171,598	-0.03%
2021/03/11	73.1	28.55	112	28.87	28.10	-38.9	167,339	-0.02%	大賣/
2021/03/10	30	27.64	62	28.14	28.00	-32	164,597	-0.02%
2021/03/09	13	27.35	173.6	27.37	27.60	-160.6	162,088	-0.10%	大賣/鉅額交易
2021/03/08	12.5	27.00	16	26.70	26.80	-3.5	160,756	0.00%
2021/03/05	218	26.52	156	26.40	26.05	62	159,337	0.04%	大買/大賣/
2021/03/04	61	26.96	82	27.02	26.60	-21	158,383	-0.01%
2021/03/03	70	27.16	29.5	27.25	27.60	40.5	157,418	0.03%
2021/03/02	194	28.46	229.6	28.38	27.10	-35.6	155,628	-0.02%	大買/大賣/
2021/02/26	76.4	28.05	55	28.75	29.00	21.4	151,002	0.01%
2021/02/25	38	28.71	56	28.89	28.50	-18	148,592	-0.01%
2021/02/24	165	28.39	36	28.59	27.90	129	146,173	0.09%	大買/鉅額交易
2021/02/23	514.3	28.80	157	28.73	28.25	357.3	142,744	0.25%	大買/大賣/鉅額交易
2021/02/22	21	27.86	66.9	28.02	28.15	-45.9	136,924	-0.03%
2021/02/19	29.2	25.40	72.1	25.32	25.60	-42.9	134,800	-0.03%
2021/02/18	101.1	25.21	148	25.32	25.55	-46.9	132,533	-0.04%	大買/大賣/
2021/02/17	38	22.09	43.1	22.99	23.65	-5.1	127,312	0.00%
2021/02/05	74	21.83	13	21.52	21.50	61	124,684	0.05%
2021/02/04	5	21.70	45.1	21.84	21.95	-40.1	124,262	-0.03%
2021/02/03	82	21.63	55	21.76	21.60	27	123,587	0.02%
2021/02/02	39	19.50	39	20.38	20.95	0	119,774	0.00%
2021/02/01	32	19.42	56	19.04	19.05	-24	118,145	-0.02%
2021/01/29	77	20.15	113	20.22	19.75	-36	116,569	-0.03%	大賣/
2021/01/28	131	21.07	25	20.64	20.70	106	115,488	0.09%	大買/鉅額交易
2021/01/27	43	21.21	26	21.15	20.80	17	114,260	0.01%
2021/01/26	97	22.53	3	22.28	21.60	94	112,583	0.08%
2021/01/25	42	23.09	35	23.47	23.00	7	110,642	0.01%
2021/01/22	63	21.86	30	21.35	22.60	33	108,188	0.03%
2021/01/21	124	21.25	41	21.20	20.85	83	105,576	0.08%	大買/
2021/01/20	88	21.02	135	20.68	20.20	-47	101,734	-0.05%	大賣/
2021/01/19	227	23.58	35	23.31	21.85	192	97,764	0.20%	大買/鉅額交易
2021/01/18	0	0.00	5	22.05	23.80	-5	93,141	-0.01%
2021/01/15	0.4	24.03	0	0.00	23.35	0.4	92,675	0.00%
2021/01/14	0	0.00	6	25.23	25.90	-6	92,322	-0.01%
2021/01/13	2.6	24.64	17.9	24.87	24.00	-15.3	91,662	-0.02%
2021/01/12	1.1	25.70	5.5	26.14	25.70	-4.4	90,925	0.00%
2021/01/11	0	0.00	1	28.20	28.55	-1	90,036	0.00%
2021/01/08	3	26.40	16	26.57	27.30	-13	89,573	-0.01%
2021/01/07	0	0.00	32.7	26.44	25.95	-32.7	88,545	-0.04%
2021/01/06	11.8	30.16	12	29.90	28.80	-0.2	87,849	0.00%
2021/01/05	5.9	30.26	15.3	30.70	32.00	-9.3	87,095	-0.01%
2021/01/04	82.6	31.27	35.9	31.35	32.15	46.6	86,404	0.05%
2020/12/31	29.7	28.63	73	28.26	29.25	-43.3	84,864	-0.05%
2020/12/30	50.4	27.15	35	27.07	27.50	15.4	83,413	0.02%
2020/12/29	250	27.61	133.5	27.35	27.90	116.5	81,779	0.14%	大買/大賣/鉅額交易
2020/12/28	45	24.92	18	25.21	25.40	27	76,844	0.04%
2020/12/25	27	22.97	160	23.10	23.10	-133	75,571	-0.18%	大賣/鉅額交易
2020/12/24	125	20.52	136.3	20.40	21.00	-11.3	72,724	-0.02%	大買/大賣/
2020/12/23	203	18.91	101	18.94	20.40	102	69,285	0.15%	大買/大賣/鉅額交易
2020/12/22	265	19.19	84	19.03	18.55	181	65,900	0.27%	大買/鉅額交易
2020/12/21	68	18.13	276	18.39	18.95	-208	61,267	-0.34%	大賣/鉅額交易
2020/12/18	48	16.66	85	16.67	17.25	-37	57,813	-0.06%
2020/12/17	174	15.68	17	15.62	15.70	157	54,615	0.29%	大買/鉅額交易
2020/12/16	60	15.65	50	15.89	15.85	10	53,429	0.02%
2020/12/15	67	15.62	173	15.75	15.55	-106	51,443	-0.21%	大賣/鉅額交易
2020/12/14	27	14.26	50	14.77	15.05	-23	47,680	-0.05%
2020/12/11	18	13.80	20	13.70	13.70	-2	45,914	0.00%
2020/12/10	25	14.42	1	14.35	14.35	24	44,395	0.05%
2020/12/09	56	14.34	52	14.38	14.40	4	43,318	0.01%
2020/12/08	25	13.93	23.1	13.75	14.05	1.9	41,790	0.00%
2020/12/07	4	12.96	70	12.91	12.85	-66	39,863	-0.17%
2020/12/04	1	12.70	1	12.85	12.85	0	39,614	0.00%
2020/12/03	2	12.95	3	12.88	12.75	-1	39,836	0.00%
2020/12/02	44	12.98	5	13.04	12.90	39	39,983	0.10%
2020/12/01	30	12.84	63	13.02	13.05	-33	39,773	-0.08%
2020/11/30	16	13.43	16	13.63	13.25	0	39,186	0.00%
2020/11/27	24	13.50	33	13.54	13.60	-9	38,799	-0.02%
2020/11/26	44	13.66	37	13.87	13.55	7	39,024	0.02%
2020/11/25	55	13.37	40	13.59	13.60	15	37,940	0.04%
2020/11/24	49	13.02	17	13.00	13.05	32	36,503	0.09%
2020/11/23	93	12.95	3.3	12.86	13.00	89.7	36,077	0.25%
2020/11/20	4	12.70	13	12.80	12.80	-9	36,061	-0.02%
2020/11/19	26	12.78	12	12.75	12.75	14	35,891	0.04%
2020/11/18	40	12.61	69.6	13.02	13.00	-29.6	35,285	-0.08%
2020/11/17	20	12.39	20	12.25	12.50	0	34,088	0.00%
2020/11/16	17	12.61	4	12.58	12.50	13	33,507	0.04%
2020/11/13	5	12.58	10	12.80	12.50	-5	32,987	-0.02%
2020/11/12	58	12.58	6	12.55	12.35	52	32,192	0.16%
2020/11/11	91	12.91	53	13.24	13.55	38	31,069	0.12%
2020/11/10	46	13.75	13	13.88	13.60	33	29,680	0.11%
2020/11/09	28	13.77	18	13.93	14.10	10	27,977	0.04%
2020/11/06	11	12.55	86	12.59	12.90	-75	26,436	-0.28%
2020/11/05	20	12.44	6	12.26	12.25	14	25,773	0.05%
2020/11/04	35	11.76	74	12.07	12.50	-39	25,082	-0.16%
2020/11/03	22	11.67	3	11.75	11.75	19	24,036	0.08%
2020/11/02	35	11.76	108	11.55	11.60	-73	23,624	-0.31%	大賣/
2020/10/30	125	11.43	6	11.67	11.50	119	23,097	0.52%	大買/鉅額交易
2020/10/29	3	11.05	135	11.07	11.60	-132	22,271	-0.59%	大賣/鉅額交易
2020/10/28	125	11.45	1.3	11.64	11.45	123.7	21,599	0.57%	大買/鉅額交易
2020/10/27	53	11.76	0	0.00	12.00	53	20,898	0.25%
2020/10/26	5	11.90	140.2	11.93	12.10	-135.2	19,703	-0.69%	大賣/鉅額交易
2020/10/23	2	10.60	13	10.93	11.00	-11	17,875	-0.06%
2020/10/22	2	10.55	0	0.00	10.45	2	17,349	0.01%
2020/10/20	10	10.40	44	10.26	10.60	-34	17,162	-0.20%
2020/10/19	2	10.65	1	10.45	10.45	1	16,970	0.01%
2020/10/16	40	10.50	2	10.60	10.40	38	16,824	0.23%
2020/10/15	32	10.45	2	10.45	10.40	30	16,513	0.18%
2020/10/14	6	10.16	4	10.13	10.20	2	16,227	0.01%
2020/10/13	3	10.22	19	10.35	10.25	-16	16,135	-0.10%
2020/10/12	0	0.00	4	9.94	10.00	-4	15,831	-0.03%
2020/10/08	20	10.00	0	0.00	10.05	20	15,745	0.13%
2020/10/07	0	0.00	50	10.30	10.20	-50	15,616	-0.32%
2020/10/06	0	0.00	3	10.15	10.15	-3	15,419	-0.02%
2020/10/05	52	10.10	3	9.95	10.15	49	15,248	0.32%
2020/09/30	0	0.00	40	9.65	9.70	-40	14,969	-0.27%
2020/09/29	117	9.60	43	9.79	9.61	74	14,902	0.50%	大買/
2020/09/28	29	9.51	11	9.65	9.45	18	14,780	0.12%
2020/09/25	5	9.43	3	9.10	9.75	2	14,620	0.01%
2020/09/24	4	9.25	10	9.18	9.01	-6	14,303	-0.04%
2020/09/23	24	9.64	0	0.00	9.44	24	14,123	0.17%
2020/09/22	1	9.99	0	0.00	9.97	1	13,868	0.01%
2020/09/18	0	0.00	1	9.89	9.88	-1	13,530	-0.01%
2020/09/17	1	9.97	0	0.00	9.91	1	13,429	0.01%
2020/09/16	24	9.83	50	9.79	9.81	-26	13,283	-0.20%
2020/09/15	26	10.15	0	0.00	10.20	26	12,987	0.20%
2020/09/14	56	10.05	55	10.29	10.10	1	12,854	0.01%
2020/09/11	16	10.59	0	0.00	10.20	16	12,460	0.13%
2020/09/10	7	11.07	10	10.85	10.95	-3	11,789	-0.03%
2020/09/09	16	11.30	68	11.06	11.30	-52	11,470	-0.45%
2020/09/08	70	11.41	11	11.20	11.25	59	11,174	0.53%
2020/09/07	32	11.78	9	12.10	11.95	23	10,524	0.22%
2020/09/04	1	10.90	22	11.02	11.50	-21	9,850	-0.21%
2020/09/03	12	11.05	51	11.01	11.05	-39	9,363	-0.42%
2020/09/02	78	10.68	41	10.72	11.00	37	8,900	0.42%
2020/09/01	61	10.50	23.2	10.61	10.60	37.8	8,377	0.45%
2020/08/31	0	0.00	3	9.81	10.10	-3	7,563	-0.04%
2020/08/28	1	9.15	0	0.00	9.21	1	7,152	0.01%
2020/08/27	9	9.42	3	9.44	9.36	6	6,942	0.09%
2020/08/26	43	9.30	56	9.30	9.61	-13	6,374	-0.20%
2020/08/25	1	8.43	21	8.64	8.74	-20	5,435	-0.37%
2020/08/24	0	0.00	5	7.90	7.95	-5	5,058	-0.10%
2020/08/21	7	7.94	0	0.00	7.84	7	4,964	0.14%
2020/08/20	48	7.69	7	7.97	7.67	41	4,796	0.85%
2020/08/19	6	8.50	3	8.33	8.24	3	4,517	0.07%
2020/08/18	2	8.44	40	8.30	8.43	-38	4,353	-0.87%
2020/08/17	45	8.54	5	8.62	8.62	40	4,208	0.95%
2020/08/14	10	8.63	3	7.98	8.59	7	3,969	0.18%
2020/08/13	55	7.71	0	0.00	7.89	55	3,491	1.58%
2020/08/11	0	0.00	9	7.74	7.81	-9	2,909	-0.31%
2020/08/10	3	6.49	0	0.00	7.10	3	2,437	0.12%
2020/08/07	0	0.00	3	6.39	6.46	-3	2,182	-0.14%
2020/08/06	3	6.29	0	0.00	6.38	3	2,167	0.14%
2020/07/28	0	0.00	2	6.10	6.06	-2	2,287	-0.09%
2020/07/27	2	6.26	0	0.00	6.10	2	2,422	0.08%
2020/07/20	0	0.00	2	6.31	6.28	-2	2,912	-0.07%
2020/07/17	2	6.49	0	0.00	6.31	2	2,923	0.07%
2020/07/16	0	0.00	1	6.36	6.42	-1	2,964	-0.03%
2020/07/15	1	6.37	0	0.00	6.35	1	2,972	0.03%
2020/07/09	0	0.00	2	6.64	6.57	-2	3,114	-0.06%
2020/07/08	2	6.59	1	6.60	6.65	1	3,117	0.03%
2020/07/06	0	0.00	4	6.55	6.56	-4	3,153	-0.13%
2020/07/03	4	6.50	0	0.00	6.51	4	3,160	0.13%
2020/07/01	0	0.00	2	6.51	6.45	-2	3,119	-0.06%
2020/06/30	2	6.48	0	0.00	6.50	2	3,119	0.06%
2020/06/29	0	0.00	1	6.43	6.47	-1	3,134	-0.03%
2020/06/23	0	0.00	2	6.63	6.59	-2	3,153	-0.06%
2020/06/22	2	6.68	0	0.00	6.59	2	3,167	0.06%
2020/06/17	0	0.00	1	6.64	6.55	-1	3,192	-0.03%
2020/06/15	0	0.00	2	6.36	6.42	-2	3,290	-0.06%
2020/06/12	3	6.40	0	0.00	6.42	3	3,323	0.09%
2020/06/11	0	0.00	0.3	6.50	6.54	-0.3	3,348	-0.01%
2020/06/10	0	0.00	2	6.86	6.84	-2	3,357	-0.06%
2020/06/09	2	6.84	0	0.00	6.89	2	3,411	0.06%
2020/06/08	0	0.00	3	6.95	6.85	-3	3,438	-0.09%
2020/06/05	3	6.69	0	0.00	6.85	3	3,400	0.09%
2020/06/04	1	6.60	2	6.63	6.65	-1	3,340	-0.03%
2020/06/03	2	6.57	0	0.00	6.61	2	3,330	0.06%
2020/06/01	0	0.00	1	6.53	6.59	-1	3,311	-0.03%
2020/05/29	1	6.60	0	0.00	6.50	1	3,313	0.03%
2020/05/28	0	0.00	2	6.63	6.53	-2	3,287	-0.06%
2020/05/26	0	0.00	7	6.59	6.61	-7	3,299	-0.21%
2020/05/25	2	6.51	0	0.00	6.53	2	3,299	0.06%
2020/05/21	3	6.75	0	0.00	6.83	3	3,236	0.09%
2020/05/20	0	0.00	1	6.41	6.40	-1	3,117	-0.03%
2020/05/19	1	6.45	0	0.00	6.45	1	3,125	0.03%
2020/05/18	0	0.00	1	6.36	6.36	-1	3,153	-0.03%
2020/05/13	0	0.00	76	6.40	6.59	-76	3,177	-2.39%
2020/05/12	1	6.30	0	0.00	6.31	1	3,173	0.03%
2020/05/11	0	0.00	24	6.47	6.45	-24	3,139	-0.76%
2020/05/05	12	6.50	0	0.00	6.43	12	3,090	0.39%
2020/05/04	0	0.00	10	6.59	6.57	-10	3,036	-0.33%
2020/04/30	4	6.77	2	6.77	6.77	2	2,983	0.07%
2020/04/29	10	6.77	0	0.00	6.79	10	2,847	0.35%
2020/04/22	0	0.00	2	5.35	5.40	-2	2,438	-0.08%
2020/04/21	3	5.47	0	0.00	5.40	3	2,429	0.12%
2020/04/16	0	0.00	2	5.42	5.41	-2	2,311	-0.09%
2020/04/15	2	5.45	0	0.00	5.47	2	2,279	0.09%
2020/04/09	0	0.00	3	5.39	5.45	-3	2,081	-0.14%
2020/04/08	3	5.15	0	0.00	5.24	3	2,024	0.15%
2020/03/27	0	0.00	5	5.22	5.18	-5	1,934	-0.26%
2020/03/25	30	5.17	0	0.00	5.15	30	1,919	1.56%
2020/03/24	1	5.01	2	5.04	4.97	-1	1,886	-0.05%
2020/03/19	0	0.00	40	4.92	4.73	-40	1,814	-2.20%
2020/03/17	0	0.00	1.6	4.98	4.95	-1.6	1,673	-0.10%
2020/03/16	20	5.33	0	0.00	5.20	20	1,616	1.24%
2020/03/13	5	5.61	0	0.00	5.68	5	1,559	0.32%
2020/03/04	0	0.00	15	6.70	6.86	-15	1,474	-1.02%
2020/03/03	5	6.80	0	0.00	6.78	5	1,473	0.34%
2020/02/24	2	6.95	0	0.00	6.94	2	1,416	0.14%
2020/02/20	0	0.00	12	7.21	7.14	-12	1,411	-0.85%
2020/02/19	27	7.11	12	7.11	7.21	15	1,463	1.02%
2020/02/18	21	6.94	0	0.00	6.99	21	1,442	1.46%
2020/02/17	4	6.55	0	0.00	6.60	4	1,416	0.28%
2020/02/07	2	6.58	0	0.00	6.58	2	1,400	0.14%
2020/02/05	1	6.49	0	0.00	6.52	1	1,368	0.07%
2020/02/04	1	6.50	0	0.00	6.49	1	1,359	0.07%
2020/02/03	1	6.51	0	0.00	6.46	1	1,344	0.07%
2020/01/30	0	0.00	16.6	6.80	6.67	-16.6	1,298	-1.27%
2020/01/07	0	0.00	1	7.24	7.28	-1	1,238	-0.08%
2020/01/03	0	0.00	10.4	7.30	7.32	-10.4	1,281	-0.81%
2019/12/24	2	7.25	5	7.24	7.23	-3	1,313	-0.23%
2019/12/17	0	0.00	0.3	7.25	7.31	-0.3	1,309	-0.02%
2019/12/16	0	0.00	5.1	7.25	7.26	-5.1	1,307	-0.39%
2019/12/11	0	0.00	3	7.30	7.28	-3	1,324	-0.23%
2019/12/03	0	0.00	2	7.50	7.50	-2	1,315	-0.15%
2019/11/22	5	7.01	0	0.00	7.05	5	1,190	0.42%
2019/11/21	0	0.00	60	7.00	7.02	-60	1,193	-5.03%
2019/11/13	0	0.00	0.9	7.42	7.45	-0.9	1,120	-0.08%
2019/11/06	0	0.00	15	7.58	7.57	-15	1,231	-1.22%
2019/10/25	2	7.72	0	0.00	7.69	2	1,358	0.15%
2019/10/04	2	7.68	0	0.00	7.68	2	2,142	0.09%
2019/10/01	0	0.00	2	7.80	7.82	-2	2,235	-0.09%
2019/09/27	2	7.86	0	0.00	7.80	2	2,346	0.09%
2019/09/25	5	7.88	0	0.00	7.87	5	2,339	0.21%
2019/08/30	0	0.00	2	7.94	7.96	-2	2,441	-0.08%
2019/08/29	2	7.93	0	0.00	7.92	2	2,435	0.08%
2019/08/20	0	0.00	18	7.98	7.97	-18	2,434	-0.74%
2019/08/15	40	7.90	0	0.00	7.90	40	2,386	1.68%
2019/07/25	0	0.00	52	8.79	8.98	-52	2,357	-2.21%
2019/07/22	57	9.15	0	0.00	9.16	57	2,207	2.58%
2019/07/19	7	9.06	0	0.00	9.09	7	2,070	0.34%
2019/07/02	0	0.00	2	8.20	8.20	-2	1,536	-0.13%
2019/07/01	2	8.21	0	0.00	8.16	2	1,542	0.13%
2019/06/18	0	0.00	2	8.15	8.11	-2	1,583	-0.13%
2019/06/13	2	8.00	0	0.00	7.98	2	1,571	0.13%
2019/06/06	0.7	7.96	0	0.00	7.97	0.7	1,620	0.04%
2019/05/20	0	0.00	1	7.96	7.97	-1	1,872	-0.05%
2019/05/08	0	0.00	0.6	8.61	8.64	-0.6	1,758	-0.03%
2019/05/02	2	8.87	2	8.89	8.87	0	1,722	0.00%
2019/04/29	0	0.00	9	8.75	8.73	-9	1,726	-0.52%
2019/04/18	0.7	8.78	0	0.00	8.81	0.7	1,685	0.04%
2019/04/17	0	0.00	2	8.90	8.90	-2	1,683	-0.12%
2019/04/15	3	8.80	8	8.85	8.83	-5	1,638	-0.31%
2019/04/11	3	8.74	3	8.80	8.75	0	1,619	0.00%
2019/04/08	0	0.00	6	8.68	8.70	-6	1,657	-0.36%
2019/03/25	2	8.70	0	0.00	8.66	2	1,799	0.11%
2019/03/20	2	8.80	0	0.00	8.83	2	1,956	0.10%
2019/03/14	3	8.88	0	0.00	8.87	3	1,984	0.15%
2019/02/26	0	0.00	3	9.18	9.19	-3	2,388	-0.13%
2019/01/22	0	0.00	15	8.85	8.89	-15	2,563	-0.59%
2019/01/17	0	0.00	0.1	8.70	8.75	-0.1	2,644	0.00%
2019/01/09	0	0.00	5	8.85	8.87	-5	3,031	-0.16%
2019/01/08	0	0.00	1	8.75	8.80	-1	3,044	-0.03%
2019/01/07	5	8.70	2	8.71	8.70	3	3,062	0.10%
2019/01/04	1	8.58	0	0.00	8.60	1	3,150	0.03%
2019/01/03	0	0.00	1	8.83	8.80	-1	3,204	-0.03%
2018/12/25	2.9	8.74	10	8.80	8.72	-7.1	3,179	-0.22%
2018/12/24	0	0.00	1	9.00	8.98	-1	3,153	-0.03%
2018/12/22	0	0.00	20	8.99	8.99	-20	3,154	-0.63%
2018/12/20	0	0.00	2	9.32	9.12	-2	3,201	-0.06%
2018/12/19	13	9.28	8	9.26	9.30	5	3,175	0.16%
2018/12/18	2	9.15	0	0.00	9.21	2	3,158	0.06%
2018/12/17	14	9.23	0	0.00	9.41	14	3,083	0.45%
2018/12/11	20	8.90	3	8.91	8.93	17	2,884	0.59%
2018/12/06	6	8.84	0	0.00	8.82	6	2,845	0.21%
2018/11/29	0	0.00	1	9.08	8.94	-1	2,650	-0.04%
2018/11/28	1	9.09	0	0.00	9.19	1	2,597	0.04%
2018/11/27	0	0.00	3	8.70	9.00	-3	2,525	-0.12%
2018/11/26	3	8.64	0	0.00	8.63	3	2,460	0.12%
2018/11/02	0	0.00	6	8.49	8.45	-6	2,611	-0.23%
2018/10/31	1	8.42	0	0.00	8.54	1	2,594	0.04%
2018/10/29	0	0.00	5	8.32	8.09	-5	2,535	-0.20%
2018/10/22	10	8.83	0	0.00	8.90	10	2,451	0.41%
2018/10/11	0	0.00	0.3	7.58	7.58	-0.3	2,146	-0.02%
2018/09/04	0	0.00	2.3	8.67	8.68	-2.3	2,828	-0.08%
2018/09/03	1	8.76	0	0.00	8.76	1	2,846	0.04%
2018/08/30	10	8.85	0	0.00	8.85	10	3,013	0.33%
2018/08/23	1.6	8.91	0	8.91	8.96	1.6	3,417	0.05%
2018/08/21	0	0.00	13	8.67	8.69	-13	3,508	-0.37%
2018/08/20	0	0.00	11	8.60	8.57	-11	3,630	-0.30%
2018/08/16	1	8.46	0	0.00	8.41	1	3,620	0.03%
2018/08/13	3	8.60	30	8.71	8.62	-27	3,732	-0.72%
2018/08/07	3	9.34	3	9.30	9.30	0	3,893	0.00%
2018/07/17	4	9.02	4	8.96	9.01	0	4,532	0.00%
2018/07/10	3	8.84	3	8.83	8.93	0	4,565	0.00%
2018/07/03	5	8.93	0	0.00	8.90	5	4,620	0.11%
2018/06/26	14	9.15	0	0.00	9.22	14	4,471	0.31%
2018/06/12	3	9.62	4	9.68	9.88	-1	4,309	-0.02%
2018/06/08	1	9.59	0	0.00	9.60	1	4,190	0.02%
2018/06/07	2	9.46	2	9.47	9.66	0	4,138	0.00%
2018/06/06	2	9.46	2	9.45	9.45	0	4,193	0.00%
2018/05/31	0	0.00	2	9.44	9.49	-2	4,053	-0.05%
2018/05/30	3	9.43	3	9.40	9.42	0	4,056	0.00%
2018/05/29	4	9.70	4	9.66	9.48	0	4,162	0.00%
2018/05/28	0	0.00	1	9.75	9.75	-1	4,399	-0.02%
2018/05/22	2	9.29	2	9.38	9.42	0	4,581	0.00%
2018/05/21	2	9.24	2	9.19	9.19	0	4,567	0.00%
2018/05/17	0	0.00	5	9.43	9.29	-5	4,805	-0.10%
2018/05/16	5	9.46	0	0.00	9.50	5	4,906	0.10%
2018/05/15	20	9.62	0	0.00	9.62	20	4,955	0.40%
2018/05/07	14	10.53	4	10.46	10.40	10	4,948	0.20%
2018/05/04	0	0.00	1	10.35	10.35	-1	4,866	-0.02%
2018/05/03	0	0.00	1	10.40	10.40	-1	4,871	-0.02%
2018/04/26	3	10.15	10	10.18	10.05	-7	5,030	-0.14%
2018/04/19	2	10.40	6	10.43	10.45	-4	5,241	-0.08%
2018/04/17	2	10.55	2	10.40	10.35	0	5,361	0.00%
2018/04/16	30	10.60	17	10.60	10.55	13	5,457	0.24%
2018/04/13	2	10.50	2	10.50	10.60	0	5,521	0.00%
2018/04/12	17	10.40	0	0.00	10.35	17	5,621	0.30%
2018/04/11	2	10.50	0	0.00	10.35	2	5,847	0.03%
2018/04/10	1	10.35	2	10.35	10.35	-1	5,963	-0.02%
2018/04/02	1	10.50	0	0.00	10.40	1	7,301	0.01%
2018/03/31	0	0.00	2	10.45	10.55	-2	7,542	-0.03%
2018/03/27	4	10.60	19	10.51	10.45	-15	7,597	-0.20%
2018/03/26	17	10.40	0	0.00	10.35	17	7,685	0.22%
2018/03/19	1	11.05	0	0.00	10.95	1	7,698	0.01%
2018/03/15	2	10.95	0	0.00	10.85	2	7,682	0.03%
2018/03/09	0	0.00	30	10.85	10.90	-30	7,874	-0.38%
2018/03/08	10	10.75	0	0.00	10.65	10	7,904	0.13%
2018/03/02	0	0.00	2	11.10	11.05	-2	8,747	-0.02%
2018/03/01	4	11.03	1	10.95	11.30	3	8,897	0.03%
2018/02/27	2	10.50	2	10.40	10.40	0	8,617	0.00%
2018/02/26	2	10.20	2	10.15	10.15	0	8,471	0.00%
2018/02/09	50	9.71	0	0.00	9.80	50	8,411	0.59%
2018/02/08	1	10.25	0	0.00	10.20	1	8,147	0.01%
2018/02/07	0	0.00	2	10.85	10.55	-2	8,001	-0.02%
2018/02/06	2	10.40	0	0.00	10.60	2	7,923	0.03%
2018/02/01	0	0.00	7	11.70	11.65	-7	7,973	-0.09%
2018/01/31	0	0.00	0.1	11.55	11.60	-0.1	7,987	0.00%
2018/01/30	1	11.60	0	0.00	11.60	1	7,993	0.01%
2018/01/29	0	0.00	2	11.60	11.70	-2	8,041	-0.02%
2018/01/26	0	0.00	1	11.70	11.70	-1	8,103	-0.01%
2018/01/24	1	11.75	17	11.66	11.90	-16	8,221	-0.19%
2018/01/23	4	11.66	0	0.00	11.60	4	8,132	0.05%
2018/01/18	1	11.90	1	11.90	11.90	0	8,265	0.00%
2018/01/17	8	11.95	0	0.00	11.90	8	8,348	0.10%
2018/01/16	10	11.94	0	0.00	11.95	10	8,434	0.12%
2018/01/11	1	12.30	0	0.00	11.90	1	8,509	0.01%
2018/01/10	2	12.00	0	0.00	12.00	2	8,512	0.02%
2018/01/08	17	12.35	5	12.35	12.35	12	8,440	0.14%
2018/01/05	3	12.35	5.5	12.39	12.30	-2.5	8,333	-0.03%
2018/01/04	5	12.15	2	12.15	12.15	3	8,213	0.04%
2018/01/03	15	12.33	16	12.34	12.15	-1	8,162	-0.01%
2018/01/02	6	11.90	6	12.19	12.40	0	8,047	0.00%