陽明 (2609)-凱基-新莊券商分點個股進出

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
66.6
漲跌
▲6.0
漲幅
+9.90%
成交量
277,553張
產業
上市航運類股
3457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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/11/17	5	41.86	0	0.00	41.80	5	14,695	0.03%
2023/11/15	1	41.60	0	0.00	42.10	1	14,752	0.01%
2023/11/14	7	41.81	5	42.48	41.50	2	15,292	0.01%
2023/11/13	0	0.00	0	41.60	41.45	0	15,000	0.00%
2023/11/10	6	41.32	0	0.00	41.30	6	15,307	0.04%
2023/11/09	3	41.88	0	0.00	41.85	3	15,399	0.02%
2023/11/07	5	42.05	5	42.40	42.25	0	15,767	0.00%
2023/11/06	0	0.00	7	42.05	42.30	-7	15,975	-0.04%
2023/11/03	0	0.00	2	43.25	43.25	-2	15,983	-0.01%
2023/11/01	0.3	42.10	0	0.00	42.10	0.3	16,408	0.00%
2023/10/31	11.3	43.05	11	42.41	42.10	0.3	16,745	0.00%
2023/10/30	0.4	42.80	0	0.00	43.25	0.4	16,865	0.00%
2023/10/26	0	0.00	4	42.10	42.45	-4	17,389	-0.02%
2023/10/24	0.2	42.00	1	42.05	42.20	-0.8	18,272	0.00%
2023/10/20	0	42.05	3	42.35	42.35	-3	18,868	-0.02%
2023/10/18	2.3	41.97	2	41.95	42.30	0.3	19,637	0.00%
2023/10/16	2.4	41.96	0	0.00	42.40	2.4	20,676	0.01%
2023/10/13	3	42.55	3	42.53	42.55	0	21,410	0.00%
2023/10/11	8	43.22	7	42.99	42.55	1	22,300	0.00%
2023/10/04	0.7	44.45	8	44.40	44.55	-7.4	24,984	-0.03%
2023/10/02	1	44.90	1	44.50	44.45	0	26,366	0.00%
2023/09/28	1	45.65	0	0.00	45.45	1	27,236	0.00%
2023/09/27	0.3	45.95	1	46.70	45.90	-0.7	30,489	0.00%
2023/09/25	0.3	45.55	0	0.00	45.95	0.3	37,459	0.00%
2023/09/21	3	45.62	2	45.63	45.60	1	39,654	0.00%
2023/09/20	0	0.00	11	46.71	46.30	-11	39,877	-0.03%
2023/09/19	1	45.15	1	45.85	45.85	0	39,695	0.00%
2023/09/18	7	45.42	2	45.70	45.50	5	39,773	0.01%
2023/09/15	13	46.73	13	46.04	46.45	0	39,977	0.00%
2023/09/14	2	44.10	7	44.20	44.60	-5	38,125	-0.01%
2023/09/12	5	42.70	6	43.03	43.10	-1	38,359	0.00%
2023/09/11	7	42.54	6	42.76	42.50	1	38,623	0.00%
2023/09/08	1	42.90	0	0.00	42.65	1	38,922	0.00%
2023/09/07	1	42.55	1	42.50	42.50	0	39,057	0.00%
2023/09/06	1	42.95	2	42.70	42.60	-1	39,193	0.00%
2023/09/05	0	0.00	2	43.20	43.30	-2	39,357	-0.01%
2023/09/04	0	0.00	3	42.93	42.90	-3	39,782	-0.01%
2023/08/31	0	0.00	1	42.85	42.25	-1	39,828	0.00%
2023/08/29	1	42.35	0	0.00	42.50	1	40,016	0.00%
2023/08/28	0	42.00	3	42.15	42.00	-3	40,157	-0.01%
2023/08/25	5	42.14	0	0.00	42.05	5	40,320	0.01%
2023/08/24	6	42.18	1	42.00	41.95	5	40,373	0.01%
2023/08/23	2	43.35	3	43.32	42.95	-1	40,250	0.00%
2023/08/22	5	43.07	1	43.05	43.30	4	40,211	0.01%
2023/08/21	10	43.60	4	43.35	43.10	6	40,225	0.01%
2023/08/18	0	43.50	12	44.18	43.90	-12	40,110	-0.03%
2023/08/17	3	42.20	5	42.24	42.55	-2	39,468	-0.01%
2023/08/16	7	42.07	1	43.00	42.05	6	39,345	0.02%
2023/08/15	1	43.80	0	0.00	43.60	1	39,023	0.00%
2023/08/14	12	44.19	10	44.06	44.05	2	38,934	0.01%
2023/08/11	3	45.22	0	0.00	45.30	3	38,727	0.01%
2023/08/10	3	45.47	0	0.00	45.50	3	38,714	0.01%
2023/08/09	1	46.35	1	45.95	46.00	0	38,759	0.00%
2023/08/08	3	46.57	3	46.57	46.40	0	38,698	0.00%
2023/08/07	9	45.55	5	46.05	46.40	4	38,780	0.01%
2023/08/04	1	46.95	7	47.03	47.15	-6	38,682	-0.02%
2023/08/02	10	46.53	4	46.60	46.45	6	38,518	0.02%
2023/08/01	1	46.80	3.1	46.90	46.80	-2.1	38,578	-0.01%
2023/07/31	10	46.79	3	47.05	46.50	7	38,652	0.02%
2023/07/28	1	48.05	4	47.70	47.75	-3	38,349	-0.01%
2023/07/27	2	46.95	1	47.40	46.90	1	38,170	0.00%
2023/07/26	0	0.00	7	46.76	46.90	-7	38,213	-0.02%
2023/07/25	3	45.67	13	45.65	45.60	-10	38,023	-0.03%
2023/07/24	14	46.30	6	45.98	45.75	8	38,172	0.02%
2023/07/21	28	47.72	30	47.30	47.35	-2	38,225	-0.01%
2023/07/20	2.2	47.81	10	47.96	48.40	-7.8	37,923	-0.02%
2023/07/19	3	46.57	1	47.00	46.80	2	37,424	0.01%
2023/07/18	18	46.60	15	45.61	46.30	3	37,107	0.01%
2023/07/17	6	45.16	9	45.19	45.05	-3	36,551	-0.01%
2023/07/14	6.1	45.08	5	45.18	44.60	1.1	36,353	0.00%
2023/07/13	9.5	44.44	1.5	44.63	44.00	8	36,109	0.02%
2023/07/12	27.1	47.03	22.2	46.45	46.25	4.9	35,144	0.01%
2023/07/11	12	48.68	11	48.52	48.40	1	34,359	0.00%
2023/07/10	26.1	49.33	22	49.12	48.85	4.1	33,858	0.01%
2023/07/07	6.2	50.82	2	50.85	50.60	4.2	33,170	0.01%
2023/07/06	6.1	50.99	14	51.31	51.00	-7.9	32,733	-0.02%
2023/07/05	65	51.83	52.8	51.91	51.70	12.2	32,089	0.04%
2023/07/04	20.2	54.07	4	54.03	54.20	16.2	29,285	0.06%
2023/07/03	30.8	68.49	141	65.95	69.30	-110.2	26,890	-0.41%	大賣/鉅額交易
2023/06/30	115	62.98	24.1	62.70	63.00	90.9	22,631	0.40%	大買/
2023/06/29	7.5	60.04	0	0.00	60.10	7.5	20,969	0.04%
2023/06/28	9	60.63	5	60.76	60.70	4	20,607	0.02%
2023/06/27	1	61.40	2	61.65	61.10	-1	20,361	0.00%
2023/06/26	4	61.38	0	0.00	61.10	4	20,295	0.02%
2023/06/21	6	61.68	6	61.32	61.50	0	20,189	0.00%
2023/06/20	3	63.47	74	63.60	63.20	-71	19,866	-0.36%
2023/06/19	1	63.70	10	63.69	63.50	-9	19,802	-0.05%
2023/06/16	3	64.30	2	64.75	64.80	1	19,725	0.01%
2023/06/15	1	64.00	5	64.30	64.10	-4	19,599	-0.02%
2023/06/14	18	63.45	4	64.10	64.30	14	19,652	0.07%
2023/06/13	13	62.93	7	62.93	63.20	6	20,100	0.03%
2023/06/12	5	62.44	2	62.75	63.00	3	21,149	0.01%
2023/06/09	1	62.30	0	0.00	62.90	1	22,330	0.00%
2023/06/08	7	62.44	4.1	62.87	62.60	2.9	23,461	0.01%
2023/06/07	1	61.60	0	0.00	61.70	1	26,858	0.00%
2023/06/06	2	61.50	1	61.50	61.70	1	27,226	0.00%
2023/06/05	1	61.00	1	61.00	60.90	0	27,587	0.00%
2023/06/02	3	61.30	0	0.00	61.50	3	27,811	0.01%
2023/06/01	4.1	60.58	3	61.07	61.40	1.1	28,459	0.00%
2023/05/31	1	60.80	0	0.00	60.80	1	29,434	0.00%
2023/05/30	2	61.40	0	0.00	61.30	2	29,898	0.01%
2023/05/29	0.1	62.10	1	62.00	62.00	-1	30,085	0.00%
2023/05/26	2	61.40	0	0.00	61.30	2	30,598	0.01%
2023/05/25	1	61.30	0	0.00	61.10	1	31,159	0.00%
2023/05/24	1	61.80	0	0.00	61.90	1	31,696	0.00%
2023/05/22	0	0.00	3	62.00	62.10	-3	32,291	-0.01%
2023/05/19	2	61.00	0	0.00	61.30	2	32,218	0.01%
2023/05/18	42	61.35	12	61.48	61.30	30	32,251	0.09%
2023/05/17	0	0.00	1	61.60	61.20	-1	32,327	0.00%
2023/05/16	2	61.05	1.3	61.23	60.90	0.7	32,444	0.00%
2023/05/15	4	60.35	5	59.64	61.20	-1	32,668	0.00%
2023/05/12	1	60.20	0	0.00	60.20	1	32,769	0.00%
2023/05/11	1	60.50	2	60.60	60.10	-1	32,791	0.00%
2023/05/10	0	0.00	2	61.30	61.60	-2	32,647	-0.01%
2023/05/05	4	61.08	1	61.11	61.20	3	33,125	0.01%
2023/05/04	2	60.65	0	0.00	60.80	2	33,362	0.01%
2023/05/03	22.1	60.82	0	0.00	60.70	22.1	33,379	0.07%
2023/05/02	6	61.75	4	61.70	61.90	2	33,340	0.01%
2023/04/28	4	62.70	0	0.00	63.10	4	33,450	0.01%
2023/04/27	22.1	61.74	0	0.00	61.70	22.1	33,449	0.07%
2023/04/26	10	62.40	0	0.00	62.40	10	33,449	0.03%
2023/04/25	0.3	64.20	0	0.00	63.70	0.3	33,282	0.00%
2023/04/24	1	64.90	0	0.00	64.70	1	33,348	0.00%
2023/04/21	1	66.50	0	0.00	64.90	1	33,497	0.00%
2023/04/20	3	66.77	1	67.00	66.40	2	33,407	0.01%
2023/04/19	0	0.00	0.1	65.80	66.00	-0.1	33,575	0.00%
2023/04/18	3	67.60	1	66.70	66.40	2	33,590	0.01%
2023/04/17	6	67.58	2	67.95	67.70	4	33,504	0.01%
2023/04/14	0	0.00	3	66.93	66.80	-3	33,500	-0.01%
2023/04/13	2	66.50	1	66.00	66.30	1	33,627	0.00%
2023/04/12	2	66.10	3	66.17	66.40	-1	33,872	0.00%
2023/04/11	2	65.60	6	65.85	65.60	-4	33,885	-0.01%
2023/04/10	3.1	66.10	6	66.18	65.70	-2.9	34,120	-0.01%
2023/04/07	6	65.40	29	65.35	65.60	-23	34,136	-0.07%
2023/04/06	3	64.20	0	0.00	64.00	3	34,381	0.01%
2023/03/31	8	64.24	0	0.00	64.30	8	34,969	0.02%
2023/03/29	21	63.87	0	0.00	63.50	21	38,375	0.05%
2023/03/28	1	64.50	9	64.58	64.00	-8	39,630	-0.02%
2023/03/27	2	64.05	0	0.00	64.20	2	41,065	0.00%
2023/03/24	0	0.00	1	64.10	64.20	-1	43,592	0.00%
2023/03/23	1	64.20	0	0.00	64.10	1	43,772	0.00%
2023/03/22	5	65.42	10	65.60	65.30	-5	43,827	-0.01%
2023/03/21	1	65.80	2	65.30	65.10	-1	44,274	0.00%
2023/03/20	0	0.00	101.6	65.80	65.80	-101.6	44,251	-0.23%	大賣/鉅額交易
2023/03/17	2	65.15	2	65.45	65.40	0	44,367	0.00%
2023/03/16	21	64.81	2.6	65.22	64.70	18.4	44,186	0.04%
2023/03/15	25	68.00	5.5	68.13	66.50	19.5	43,768	0.04%
2023/03/14	56.5	67.76	49	68.04	67.50	7.5	43,133	0.02%
2023/03/13	15	69.14	8	69.21	69.10	7	42,354	0.02%
2023/03/10	32.2	68.89	28	68.92	68.70	4.2	41,250	0.01%
2023/03/09	2	66.75	1	67.20	67.00	1	38,207	0.00%
2023/03/08	34	66.49	1	66.30	66.30	33	38,303	0.09%
2023/03/07	0	0.00	6	67.03	67.40	-6	38,327	-0.02%
2023/03/06	1	67.30	96	67.26	67.50	-95	38,351	-0.25%
2023/03/03	70	66.76	5	66.00	67.10	65	38,223	0.17%
2023/03/02	31	65.58	6	65.20	65.60	25	37,646	0.07%
2023/03/01	3	63.63	0	0.00	63.80	3	37,249	0.01%
2023/02/24	3	64.50	4	64.58	64.60	-1	37,154	0.00%
2023/02/23	1	64.20	8	63.90	64.30	-7	36,786	-0.02%
2023/02/22	8	63.06	2	63.05	62.60	6	36,541	0.02%
2023/02/21	0	0.00	14	62.09	62.80	-14	36,156	-0.04%
2023/02/20	0	0.00	1	60.50	60.50	-1	36,047	0.00%
2023/02/17	12	59.70	0	0.00	59.80	12	36,564	0.03%
2023/02/16	4	60.18	3	60.33	60.30	1	37,101	0.00%
2023/02/15	2	60.25	0	0.00	60.00	2	38,017	0.01%
2023/02/14	1	59.90	4	60.25	60.70	-3	38,376	-0.01%
2023/02/13	7	59.10	2	59.00	59.00	5	38,820	0.01%
2023/02/10	13	60.63	2	60.75	60.60	11	39,575	0.03%
2023/02/09	1	61.90	1	61.80	61.70	0	39,863	0.00%
2023/02/08	3	61.87	0	0.00	61.80	3	40,532	0.01%
2023/02/07	2	61.75	0	0.00	61.70	2	40,938	0.00%
2023/02/06	5	62.06	3	61.87	61.70	2	41,610	0.00%
2023/02/03	5	64.18	4	64.43	63.60	1	41,807	0.00%
2023/02/02	3	63.27	13	63.05	63.50	-10	41,682	-0.02%
2023/02/01	1	62.80	0	0.00	62.40	1	41,946	0.00%
2023/01/31	7	62.11	9	62.19	62.50	-2	42,304	0.00%
2023/01/30	12	61.47	0	0.00	61.30	12	42,519	0.03%
2023/01/17	5	61.80	7	61.81	62.00	-2	42,507	0.00%
2023/01/16	5	60.96	4	61.40	61.10	1	42,923	0.00%
2023/01/12	14	62.32	0	0.00	62.00	14	43,652	0.03%
2023/01/11	0	0.00	2	63.70	63.20	-2	43,990	0.00%
2023/01/10	3	62.97	4	63.28	62.90	-1	44,451	0.00%
2023/01/09	15	63.31	0	63.60	63.30	15	45,826	0.03%
2023/01/06	7	63.67	1	63.70	63.60	6	46,392	0.01%
2023/01/05	2	64.40	0	0.00	63.70	2	46,811	0.00%
2023/01/04	1	64.20	0	0.00	63.50	1	47,306	0.00%
2023/01/03	1	64.80	1.1	64.75	64.60	-0.1	47,512	0.00%
2022/12/30	0	0.00	4	65.63	65.50	-4	47,447	-0.01%
2022/12/29	6	64.43	3	64.67	64.80	3	47,766	0.01%
2022/12/28	6	64.53	0	0.00	63.90	6	48,395	0.01%
2022/12/27	2	65.90	1	65.60	65.10	1	48,879	0.00%
2022/12/26	9	66.04	2	65.30	65.00	7	49,611	0.01%
2022/12/23	2	67.10	2	67.15	67.30	0	49,849	0.00%
2022/12/22	17	67.86	20	67.82	68.00	-3	49,962	-0.01%
2022/12/21	3	65.60	4	65.93	65.70	-1	48,536	0.00%
2022/12/20	5	64.30	15	65.40	63.90	-10	48,045	-0.02%
2022/12/19	25	65.64	0	0.00	64.30	25	48,056	0.05%
2022/12/16	10	65.13	20	64.61	65.30	-10	47,130	-0.02%
2022/12/15	5	62.68	3	62.87	62.80	2	45,315	0.00%
2022/12/14	9	62.08	0	0.00	62.00	9	46,068	0.02%
2022/12/13	4	62.55	11	63.31	63.20	-7	46,340	-0.02%
2022/12/12	4	62.08	1	62.70	61.80	3	46,966	0.01%
2022/12/09	0	0.00	7	62.40	62.80	-7	47,494	-0.01%
2022/12/08	4	60.70	2	61.35	61.00	2	47,928	0.00%
2022/12/07	2	61.35	0	0.00	60.90	2	48,316	0.00%
2022/12/06	16	62.75	7	62.31	61.70	9	48,303	0.02%
2022/12/05	1	63.80	3	64.40	63.80	-2	48,689	0.00%
2022/12/02	2	64.90	0	0.00	64.80	2	49,137	0.00%
2022/12/01	13	66.51	4	66.90	65.40	9	49,641	0.02%
2022/11/30	4	65.18	3	66.20	66.10	1	49,206	0.00%
2022/11/29	1	63.50	3	64.43	65.10	-2	49,503	0.00%
2022/11/28	3	63.77	1	64.90	63.50	2	50,617	0.00%
2022/11/25	7	64.66	9	65.61	64.90	-2	50,539	0.00%
2022/11/24	3	63.17	4	63.53	64.60	-1	50,633	0.00%
2022/11/23	0	0.00	2	62.45	62.50	-2	50,427	0.00%
2022/11/22	1	62.10	0	0.00	61.70	1	50,768	0.00%
2022/11/21	1	61.90	0	0.00	61.40	1	50,760	0.00%
2022/11/16	3	64.80	2	64.50	64.60	1	50,600	0.00%
2022/11/15	2	65.75	1	65.30	65.30	1	50,611	0.00%
2022/11/14	0	0.00	3	66.00	66.20	-3	50,242	-0.01%
2022/11/11	1	65.70	5	65.64	65.20	-4	49,814	-0.01%
2022/11/10	1	64.30	1	63.30	64.30	0	49,247	0.00%
2022/11/09	3	63.70	6	63.83	64.50	-3	49,377	-0.01%
2022/11/08	4	63.95	8	64.00	63.40	-4	49,893	-0.01%
2022/11/07	2	61.90	5	62.40	62.30	-3	49,150	-0.01%
2022/11/04	0	0.00	0.1	60.50	61.20	-0.1	48,969	0.00%
2022/11/03	1	58.60	2	59.60	60.20	-1	48,969	0.00%
2022/11/02	3	60.50	3	60.60	59.80	0	49,333	0.00%
2022/11/01	4	59.93	1	60.10	59.10	3	49,288	0.01%
2022/10/31	2	60.25	1	60.40	60.20	1	49,669	0.00%
2022/10/28	3	61.33	1	62.30	60.60	2	49,591	0.00%
2022/10/27	2	61.65	4	62.63	63.20	-2	49,294	0.00%
2022/10/26	1	61.90	1	60.60	61.90	0	49,355	0.00%
2022/10/25	2	62.15	3	62.10	61.50	-1	49,192	0.00%
2022/10/24	4	62.55	4	63.18	62.10	0	49,952	0.00%
2022/10/21	5	61.98	4	61.20	61.00	1	49,859	0.00%
2022/10/20	9	60.59	5	60.32	61.80	4	49,937	0.01%
2022/10/19	2	62.90	8	63.04	63.00	-6	49,334	-0.01%
2022/10/18	3	61.27	9	61.88	61.90	-6	49,242	-0.01%
2022/10/17	7	59.86	2	59.55	60.00	5	49,301	0.01%
2022/10/14	10	62.78	16	62.69	62.80	-6	48,372	-0.01%
2022/10/13	2	60.10	1	61.50	59.30	1	48,140	0.00%
2022/10/12	3	61.63	0	0.00	61.60	3	48,515	0.01%
2022/10/11	4	64.00	14	64.05	63.70	-10	48,132	-0.02%
2022/10/07	27	65.10	24	65.38	65.10	3	48,274	0.01%
2022/10/06	38	63.44	36	64.72	65.00	2	48,762	0.00%
2022/10/05	25	64.70	62	65.07	64.70	-37	48,742	-0.08%
2022/10/04	62	63.82	11	64.41	63.80	51	48,954	0.10%
2022/10/03	2	62.65	27	63.11	63.50	-25	48,972	-0.05%
2022/09/30	7	58.66	6	59.43	61.50	1	49,276	0.00%
2022/09/29	9	61.02	37	60.32	59.90	-28	49,257	-0.06%
2022/09/28	8	61.53	5	60.54	60.30	3	49,185	0.01%
2022/09/27	4	62.70	7	63.47	63.80	-3	49,868	-0.01%
2022/09/26	10	63.56	10	62.65	61.60	0	50,080	0.00%
2022/09/23	6	67.60	4	67.93	67.40	2	50,087	0.00%
2022/09/22	39	67.53	4	66.55	66.50	35	50,980	0.07%
2022/09/21	3	67.43	6	69.28	68.90	-3	52,291	-0.01%
2022/09/20	10	69.32	4	69.13	68.50	6	53,657	0.01%
2022/09/19	7.2	69.68	3	69.13	68.00	4.2	54,545	0.01%
2022/09/16	26	71.17	2	71.80	73.50	24	55,737	0.04%
2022/09/15	5	72.26	28.4	72.38	72.60	-23.4	57,078	-0.04%
2022/09/14	1	68.50	7	69.10	71.80	-6	58,063	-0.01%
2022/09/13	1	71.30	1	72.10	71.10	0	58,936	0.00%
2022/09/12	5	69.36	10	69.82	71.00	-5	60,447	-0.01%
2022/09/08	3	68.03	35	68.09	67.80	-32	60,618	-0.05%
2022/09/06	0	0.00	6	71.47	70.60	-6	60,618	-0.01%
2022/09/05	7.4	70.89	2	71.40	70.80	5.4	60,842	0.01%
2022/09/02	28	73.19	11.1	73.33	71.10	16.9	60,915	0.03%
2022/09/01	8	77.38	10	77.30	76.80	-2	59,901	0.00%
2022/08/31	8	77.51	10	78.60	78.90	-2	60,664	0.00%
2022/08/30	7	79.03	7	79.26	78.90	0	61,022	0.00%
2022/08/29	2	78.70	4	79.25	79.60	-2	60,912	0.00%
2022/08/26	3	83.77	0	0.00	83.40	3	60,860	0.00%
2022/08/24	8	83.30	0	0.00	82.10	8	61,032	0.01%
2022/08/23	3	83.23	5	83.04	83.00	-2	61,445	0.00%
2022/08/22	4	83.60	2.1	84.21	83.60	1.9	61,908	0.00%
2022/08/18	7	86.56	0	0.00	86.50	7	62,392	0.01%
2022/08/17	1	86.30	3	87.00	86.40	-2	62,883	0.00%
2022/08/16	33	86.61	0	0.00	86.00	33	63,549	0.05%
2022/08/15	11.4	88.08	62	87.79	87.50	-50.6	65,024	-0.08%
2022/08/12	1	91.30	0	0.00	91.10	1	64,330	0.00%
2022/08/11	3	91.37	0	0.00	91.00	3	64,799	0.00%
2022/08/10	2	92.50	40	92.90	91.10	-38	64,739	-0.06%
2022/08/09	1	91.20	2.3	92.90	93.30	-1.3	64,922	0.00%
2022/08/08	0	0.00	2	90.15	91.10	-2	65,189	0.00%
2022/08/05	0	0.00	2	90.25	90.50	-2	64,822	0.00%
2022/08/04	3	86.43	3	86.37	87.50	0	64,639	0.00%
2022/08/03	2	86.80	0	0.00	87.00	2	64,774	0.00%
2022/08/02	2	87.60	0	0.00	87.50	2	65,237	0.00%
2022/08/01	4	89.80	0	0.00	90.00	4	65,706	0.01%
2022/07/29	0	0.00	3	88.97	89.60	-3	66,156	0.00%
2022/07/28	3	86.33	0	0.00	86.50	3	66,003	0.00%
2022/07/26	2	85.65	0	0.00	86.70	2	66,726	0.00%
2022/07/25	7	86.97	3	87.07	86.90	4	67,735	0.01%
2022/07/22	41	88.72	5	89.14	89.50	36	67,498	0.05%
2022/07/21	21	87.62	22	87.90	88.30	-1	67,386	0.00%
2022/07/20	30	86.96	28	87.66	86.60	2	67,091	0.00%
2022/07/19	4	88.15	5	87.56	87.80	-1	67,290	0.00%
2022/07/18	7	86.20	7	86.33	85.60	0	67,138	0.00%
2022/07/15	7	86.06	3	86.17	86.00	4	67,442	0.01%
2022/07/14	12	86.38	10.5	86.43	87.50	1.5	67,226	0.00%
2022/07/13	53	84.85	2	85.00	83.90	51	66,766	0.08%
2022/07/12	5	82.92	9	82.53	82.10	-4	66,490	-0.01%
2022/07/11	3	87.97	13	87.62	88.20	-10	65,798	-0.02%
2022/07/08	7	86.44	6	86.58	86.50	1	65,521	0.00%
2022/07/07	4	81.25	13.5	82.60	83.20	-9.5	64,780	-0.01%
2022/07/06	15	81.49	1	81.40	80.30	14	64,637	0.02%
2022/07/05	5	81.06	9.5	79.93	82.10	-4.5	64,396	-0.01%
2022/07/04	26	78.37	25	78.17	78.20	1	63,460	0.00%
2022/07/01	2	83.20	62	78.74	77.80	-60	63,137	-0.10%
2022/06/30	72	81.15	12	82.90	82.30	60	62,173	0.10%
2022/06/29	20	87.46	15	86.77	85.50	5	61,324	0.01%
2022/06/28	167.4	89.26	170.1	88.94	91.70	-2.7	59,592	0.00%	大買/大賣/
2022/06/27	216	86.09	217	85.93	86.10	-1	57,684	0.00%	大買/大賣/
2022/06/24	3	100.10	8.1	99.77	98.30	-5.1	56,688	-0.01%
2022/06/23	7.1	97.92	8	96.99	96.20	-0.9	55,115	0.00%
2022/06/22	10.1	104.72	11.1	102.62	101.00	-1	54,660	0.00%
2022/06/21	13.1	111.29	104	108.57	109.50	-90.9	53,484	-0.17%	大賣/
2022/06/20	4	113.75	73	113.84	111.50	-69	52,638	-0.13%
2022/06/17	2.3	117.98	19	118.08	119.50	-16.7	51,241	-0.03%
2022/06/16	5	118.99	30	118.68	117.00	-25	51,178	-0.05%
2022/06/15	2	123.75	1	124.50	122.00	1	51,700	0.00%
2022/06/14	1	120.00	4	120.00	123.50	-3	54,011	-0.01%
2022/06/13	3.6	121.69	1	123.00	120.50	2.6	58,139	0.00%
2022/06/10	3.6	125.15	0	0.00	126.00	3.6	62,125	0.01%
2022/06/09	31.3	126.97	31	126.76	126.50	0.3	64,603	0.00%
2022/06/08	16	130.44	51.1	129.04	130.00	-35.1	64,840	-0.05%
2022/06/07	1.3	127.00	2	127.25	127.00	-0.7	65,936	0.00%
2022/06/06	1	128.00	0	0.00	126.50	1	68,012	0.00%
2022/06/01	0	0.00	2	126.75	126.00	-2	74,008	0.00%
2022/05/31	4	124.50	2	125.00	124.50	2	78,382	0.00%
2022/05/30	2.1	127.00	23.1	127.52	127.00	-21.1	79,315	-0.03%
2022/05/27	21	126.55	24	127.48	128.00	-3	79,731	0.00%
2022/05/26	34.1	126.38	27	127.39	125.50	7.1	80,643	0.01%
2022/05/25	26	125.83	8	126.69	127.00	18	81,062	0.02%
2022/05/24	8	127.06	30	127.18	125.00	-22	81,523	-0.03%
2022/05/23	13	125.23	16	125.09	127.00	-3	81,311	0.00%
2022/05/20	10	116.50	6	118.00	117.50	4	80,820	0.00%
2022/05/19	8	113.50	13	114.96	115.00	-5	81,893	-0.01%
2022/05/18	2	118.00	1	118.00	117.50	1	82,686	0.00%
2022/05/17	38.4	116.77	11	118.41	116.50	27.4	82,835	0.03%
2022/05/16	13.1	119.69	86	119.76	119.00	-72.9	82,318	-0.09%
2022/05/13	4	123.25	2	124.00	123.50	2	81,633	0.00%
2022/05/11	9	125.28	22	125.43	124.00	-13	82,420	-0.02%
2022/05/10	3	124.67	4	126.13	127.50	-1	82,463	0.00%
2022/05/09	38.1	127.55	20	126.10	126.00	18.1	82,564	0.02%
2022/05/06	18	128.75	11	130.00	130.50	7	83,956	0.01%
2022/05/05	25	130.66	43	131.14	130.00	-18	84,000	-0.02%
2022/05/04	16	130.47	5	129.60	130.00	11	83,662	0.01%
2022/05/03	4	126.50	4	125.88	126.50	0	83,182	0.00%
2022/04/29	7	124.64	26	125.56	126.00	-19	83,396	-0.02%
2022/04/28	2	121.25	2	121.75	120.50	0	83,043	0.00%
2022/04/27	5	118.00	1	119.00	121.00	4	83,084	0.00%
2022/04/26	4	121.63	1	123.00	121.00	3	83,162	0.00%
2022/04/25	18.5	122.41	1	121.50	121.50	17.5	83,168	0.02%
2022/04/22	26	124.19	2	126.50	126.50	24	82,614	0.03%
2022/04/21	2	125.50	33	126.38	125.00	-31	82,619	-0.04%
2022/04/20	1	123.50	4	124.75	123.50	-3	82,611	0.00%
2022/04/18	1	121.00	2	121.50	121.00	-1	83,044	0.00%
2022/04/15	10	123.60	0	0.00	124.00	10	83,260	0.01%
2022/04/14	35	124.71	0	0.00	122.00	35	83,333	0.04%
2022/04/13	0	0.00	3	123.50	124.50	-3	83,224	0.00%
2022/04/12	32	120.50	20	121.00	120.00	12	83,001	0.01%
2022/04/11	13	124.12	11	123.14	121.50	2	82,677	0.00%
2022/04/08	0	0.00	4	123.38	124.00	-4	83,699	0.00%
2022/04/07	8.2	120.41	0	0.00	119.00	8.2	84,236	0.01%
2022/04/06	5.2	123.71	0	0.00	123.50	5.2	83,973	0.01%
2022/04/01	2	124.25	2	126.00	126.50	0	84,317	0.00%
2022/03/31	1	124.00	1	124.50	124.50	0	83,818	0.00%
2022/03/30	72	124.42	59	123.71	124.00	13	83,671	0.02%
2022/03/29	2	124.25	3	124.67	123.50	-1	83,578	0.00%
2022/03/28	12	121.00	6	121.42	122.50	6	83,389	0.01%
2022/03/25	18	124.06	6	123.17	122.00	12	83,417	0.01%
2022/03/22	14	129.64	2	130.00	129.50	12	82,630	0.01%
2022/03/21	4	130.25	5	128.50	131.50	-1	83,027	0.00%
2022/03/18	5	130.10	3	130.00	130.00	2	83,743	0.00%
2022/03/17	6	131.58	84	130.83	133.00	-78	83,304	-0.09%
2022/03/16	202	127.63	169.5	127.53	127.00	32.5	81,632	0.04%	大買/大賣/
2022/03/15	123.5	133.44	46	132.08	130.00	77.5	77,870	0.10%	大買/
2022/03/14	30	130.50	55	130.81	132.50	-25	75,063	-0.03%
2022/03/11	16	125.31	12	126.04	125.50	4	74,144	0.01%
2022/03/10	30	126.17	54	126.87	124.00	-24	74,720	-0.03%
2022/03/09	17	122.53	17	123.71	125.50	0	74,426	0.00%
2022/03/08	46	121.38	17	121.82	118.00	29	75,309	0.04%
2022/03/07	81	131.85	55	129.17	125.50	26	73,027	0.04%
2022/03/04	52	132.07	24.7	133.40	133.00	27.3	70,755	0.04%
2022/03/03	3	125.17	50.3	123.19	125.00	-47.3	67,329	-0.07%
2022/03/02	16	119.50	19.2	121.40	120.50	-3.2	67,365	0.00%
2022/03/01	11	119.55	30	119.47	120.50	-19	67,492	-0.03%
2022/02/25	45	115.93	5	115.90	115.50	40	66,518	0.06%
2022/02/24	7	113.29	4	114.63	112.50	3	66,509	0.00%
2022/02/23	2	115.25	6	115.92	116.00	-4	66,667	-0.01%
2022/02/22	21	114.52	7	112.86	113.50	14	66,784	0.02%
2022/02/21	13	119.23	6	119.25	119.50	7	66,056	0.01%
2022/02/18	6	115.33	11	115.09	116.50	-5	65,633	-0.01%
2022/02/17	1	112.50	2	114.00	112.00	-1	65,389	0.00%
2022/02/16	1	113.00	0	0.00	112.50	1	65,849	0.00%
2022/02/14	22	112.75	15	111.60	110.50	7	69,698	0.01%
2022/02/11	26	112.69	20	113.03	112.00	6	70,922	0.01%
2022/02/10	2	111.50	10	112.95	114.00	-8	73,391	-0.01%
2022/02/09	14	113.04	13	113.31	112.00	1	75,972	0.00%
2022/02/08	32.1	112.59	84	111.55	112.50	-51.9	76,404	-0.07%
2022/02/07	53	107.61	0	0.00	108.00	53	75,977	0.07%
2022/01/26	7	98.51	6	99.15	98.60	1	77,797	0.00%
2022/01/25	9	97.88	13	96.30	95.10	-4	78,903	-0.01%
2022/01/24	7.1	97.87	8	98.21	99.90	-0.9	79,863	0.00%
2022/01/21	8	100.38	4	101.00	99.00	4	81,531	0.00%
2022/01/20	2	104.00	2	105.00	104.00	0	81,873	0.00%
2022/01/19	8	104.25	10	104.55	104.00	-2	82,182	0.00%
2022/01/18	0	0.00	1	105.50	106.50	-1	82,578	0.00%
2022/01/17	1.1	106.00	1	105.50	105.50	0.1	84,025	0.00%
2022/01/14	2	105.50	3	105.83	107.50	-1	85,320	0.00%
2022/01/13	5	107.50	0	0.00	105.00	5	85,258	0.01%
2022/01/12	3.1	108.66	0	0.00	108.00	3.1	85,586	0.00%
2022/01/11	0	0.00	2	111.00	112.00	-2	86,061	0.00%
2022/01/10	3.1	111.82	4	111.00	111.50	-0.9	88,288	0.00%
2022/01/07	0	0.00	1	113.00	113.50	-1	88,943	0.00%
2022/01/06	2	115.00	2	116.00	114.50	0	90,871	0.00%
2022/01/05	0	0.00	10	115.00	115.00	-10	92,607	-0.01%
2022/01/03	13	117.08	34	114.66	114.50	-21	95,492	-0.02%
2021/12/30	4	121.50	9	122.00	121.00	-5	96,085	-0.01%
2021/12/29	30	125.50	31	125.52	124.50	-1	96,956	0.00%
2021/12/28	0	0.00	6	125.25	125.00	-6	99,686	-0.01%
2021/12/27	1	123.00	16	122.88	122.50	-15	102,126	-0.01%
2021/12/24	31	122.55	2	122.50	122.50	29	104,474	0.03%
2021/12/23	1	123.00	7	123.07	122.50	-6	104,848	-0.01%
2021/12/22	10	125.50	0	0.00	124.00	10	105,445	0.01%
2021/12/21	10	125.35	2	124.75	125.50	8	106,154	0.01%
2021/12/17	1	123.50	5.6	124.52	123.50	-4.6	107,404	0.00%
2021/12/16	6	124.00	7	122.50	122.00	-1	107,424	0.00%
2021/12/15	13	121.65	12	121.58	122.50	1	107,772	0.00%
2021/12/14	32.1	121.36	20	121.65	120.00	12.1	108,598	0.01%
2021/12/13	7	127.07	20	128.03	127.50	-13	107,638	-0.01%
2021/12/10	4	125.50	11	124.68	124.00	-7	107,904	-0.01%
2021/12/09	5	128.10	17	127.68	128.50	-12	108,286	-0.01%
2021/12/08	18	128.28	53.1	128.84	127.00	-35.1	108,570	-0.03%
2021/12/07	29	127.14	41	126.05	126.50	-12	108,326	-0.01%
2021/12/06	30	125.85	23	126.24	125.50	7	107,348	0.01%
2021/12/03	75	123.29	11	123.00	121.00	64	107,425	0.06%
2021/12/02	36	121.10	65	118.77	122.00	-29	108,920	-0.03%
2021/12/01	13	115.69	8	115.19	115.00	5	108,146	0.00%
2021/11/30	26	113.96	15	113.57	115.50	11	109,446	0.01%
2021/11/29	31	111.08	11	111.23	110.00	20	110,108	0.02%
2021/11/26	29	112.43	74	110.26	108.50	-45	111,251	-0.04%
2021/11/25	12	114.67	15	114.33	114.50	-3	111,468	0.00%
2021/11/24	15	111.63	13	110.73	111.00	2	111,235	0.00%
2021/11/23	10	112.10	7.2	112.11	111.00	2.8	112,812	0.00%
2021/11/22	13.2	110.12	29.2	111.66	110.50	-16	114,198	-0.01%
2021/11/19	19	107.97	2	107.75	107.50	17	114,975	0.01%
2021/11/18	21.1	109.00	22	110.48	109.50	-1	117,677	0.00%
2021/11/17	25	109.14	22.1	107.74	107.50	2.9	121,270	0.00%
2021/11/16	7	108.57	16.2	107.33	110.00	-9.2	123,103	-0.01%
2021/11/15	8.1	106.68	1	109.50	105.00	7.1	127,419	0.01%
2021/11/12	32	107.66	13.1	107.23	106.50	19	131,716	0.01%
2021/11/11	27.2	111.18	49.1	107.12	106.00	-22	132,977	-0.02%
2021/11/10	38	117.49	66	117.35	115.00	-28	135,003	-0.02%
2021/11/09	75.1	117.13	90.2	117.29	116.00	-15.1	140,209	-0.01%
2021/11/08	78	116.02	30.2	113.22	118.00	47.8	142,061	0.03%
2021/11/05	24	105.35	30	106.23	107.50	-6	139,337	0.00%
2021/11/04	48	110.19	38	110.97	106.00	10	138,354	0.01%
2021/11/03	23	107.52	55.4	107.31	108.50	-32.4	136,510	-0.02%
2021/11/02	14.1	101.05	42.1	101.37	101.50	-28	134,128	-0.02%
2021/11/01	61	99.02	19	98.83	98.00	42	132,545	0.03%
2021/10/29	24	93.53	18	94.19	96.50	6	131,175	0.00%
2021/10/28	23	91.08	21	92.31	90.60	2	129,241	0.00%
2021/10/27	26.2	89.49	27	89.71	89.30	-0.8	128,450	0.00%
2021/10/26	17	90.86	16	89.57	90.40	1	128,539	0.00%
2021/10/25	51	88.62	74	89.28	89.50	-23	128,190	-0.02%
2021/10/22	39.1	87.26	11	85.64	85.10	28.1	134,285	0.02%
2021/10/21	35	89.83	36	90.08	89.30	-1	138,034	0.00%
2021/10/20	45.1	89.94	49	90.35	88.30	-3.9	141,419	0.00%
2021/10/19	75.1	89.35	93	89.29	88.00	-17.9	147,572	-0.01%
2021/10/18	84	86.15	109	85.98	89.00	-25	153,817	-0.02%	大賣/
2021/10/15	59	92.33	60	92.65	92.30	-1	158,915	0.00%
2021/10/14	57.1	91.31	66	91.18	92.40	-8.9	165,462	-0.01%
2021/10/13	292.1	91.47	301	91.43	88.50	-9	169,792	-0.01%	大買/大賣/
2021/10/12	40.1	89.32	19	89.79	87.40	21.1	178,274	0.01%
2021/10/08	28	97.65	17	97.04	96.80	11	182,954	0.01%
2021/10/07	45	97.83	20	98.42	98.50	25	193,894	0.01%
2021/10/06	51.1	95.18	51	95.24	92.50	0.1	200,591	0.00%
2021/10/05	554.4	95.78	606	95.64	98.20	-51.6	207,184	-0.02%	大買/大賣/
2021/10/04	25.2	101.64	61	97.73	97.20	-35.8	213,430	-0.02%
2021/10/01	43.2	112.92	3	111.17	108.00	40.2	221,206	0.02%
2021/09/30	4	117.38	4	118.00	119.50	0	228,637	0.00%
2021/09/29	9.1	118.27	2	117.50	116.50	7.1	234,860	0.00%
2021/09/28	11	120.00	17	120.29	119.00	-6	235,128	0.00%
2021/09/27	19	127.87	2	125.50	124.50	17	235,404	0.01%
2021/09/24	21	125.88	53.7	125.68	126.50	-32.7	235,906	-0.01%
2021/09/23	5	121.90	6	122.33	121.50	-1	235,844	0.00%
2021/09/22	7	120.00	5	120.70	119.50	2	236,684	0.00%
2021/09/17	9.1	121.16	21	122.33	123.00	-11.9	237,068	-0.01%
2021/09/16	25.1	119.96	3.1	120.31	118.00	22	236,470	0.01%
2021/09/15	13	116.19	16	118.97	121.50	-3	236,838	0.00%
2021/09/14	15.1	121.27	4	122.13	117.50	11.1	237,316	0.00%
2021/09/13	20.1	125.68	30.1	125.85	124.50	-10	237,488	0.00%
2021/09/10	5.1	121.97	18	124.08	125.50	-12.9	246,873	-0.01%
2021/09/09	3	121.17	12	120.58	121.50	-9	257,351	0.00%
2021/09/08	23	119.96	20	121.28	122.00	3	263,381	0.00%
2021/09/07	79.1	119.61	69	119.70	120.50	10.1	272,442	0.00%
2021/09/06	15	114.90	21.1	115.00	113.00	-6.1	276,298	0.00%
2021/09/03	32	123.17	81.1	123.64	120.50	-49.1	281,059	-0.02%
2021/09/02	23	124.33	18	126.14	126.00	5	284,216	0.00%
2021/09/01	23.4	128.16	8	127.06	125.00	15.4	287,620	0.01%
2021/08/31	18	133.69	10	135.00	133.50	8	289,436	0.00%
2021/08/30	21	137.05	25.3	137.64	136.00	-4.3	296,177	0.00%
2021/08/27	15	136.90	11	138.18	137.00	4	301,757	0.00%
2021/08/26	23	137.52	47	139.32	140.00	-24	307,355	-0.01%
2021/08/25	39	136.62	78	135.89	138.50	-39	313,162	-0.01%
2021/08/24	67	139.38	50	138.82	134.50	17	317,742	0.01%
2021/08/23	469.2	140.01	471	141.20	139.50	-1.8	322,119	0.00%	大買/大賣/
2021/08/20	35.1	129.26	42	128.11	130.50	-6.9	325,644	0.00%
2021/08/19	144	130.20	172.6	129.35	126.50	-28.6	335,133	-0.01%	大買/大賣/
2021/08/18	470	133.73	408.1	134.24	136.50	62	341,307	0.02%	大買/大賣/
2021/08/17	50	127.02	53	128.70	124.50	-3	345,747	0.00%
2021/08/16	87	132.91	52	131.74	126.00	35	353,207	0.01%
2021/08/13	92.1	135.53	135.5	135.65	133.00	-43.4	356,926	-0.01%	大賣/
2021/08/12	36	126.76	38	127.41	133.50	-2	361,288	0.00%
2021/08/11	1	123.00	250	118.94	125.00	-249	362,298	-0.07%	大賣/鉅額交易
2021/08/10	0.1	135.50	0	0.00	130.00	0.1	366,350	0.00%
2021/08/09	0.2	135.50	0	0.00	132.50	0.2	375,355	0.00%
2021/08/06	300.2	133.67	3	131.67	131.00	297.2	385,819	0.08%	大買/鉅額交易
2021/08/05	1	126.00	0	0.00	125.50	1	394,945	0.00%
2021/08/04	1	130.00	4.8	129.65	129.00	-3.8	400,626	0.00%
2021/08/03	0.3	124.33	2	124.00	126.00	-1.7	409,286	0.00%
2021/08/02	4.5	113.32	2	114.00	120.00	2.5	416,150	0.00%
2021/07/30	2.5	133.90	202.9	134.89	117.00	-200.4	423,521	-0.05%	大賣/鉅額交易
2021/07/29	201.1	129.50	2.1	125.29	129.50	199	430,617	0.05%	大買/鉅額交易
2021/07/28	319.4	115.16	318.1	117.69	118.00	1.3	438,242	0.00%	大買/大賣/
2021/07/27	827.6	122.63	815.4	122.54	122.50	12.2	443,452	0.00%	大買/大賣/
2021/07/26	88	139.73	57	142.67	136.00	31	443,188	0.01%
2021/07/23	119.1	140.34	222.9	142.32	145.50	-103.8	444,634	-0.02%	大買/大賣/鉅額交易
2021/07/22	254.2	140.77	158.3	144.98	140.50	95.9	444,272	0.02%	大買/大賣/
2021/07/21	123.5	163.91	119.4	164.75	153.50	4.1	443,347	0.00%	大買/大賣/
2021/07/20	94.2	174.84	185	177.57	170.50	-90.8	438,485	-0.02%	大賣/
2021/07/19	93	191.34	86.6	190.72	188.00	6.4	437,498	0.00%
2021/07/16	245.3	188.36	132	187.17	188.00	113.3	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	69.1	175.05	57	174.38	179.00	12.1	421,928	0.00%
2021/07/14	229.4	171.10	215	166.50	163.00	14.4	415,579	0.00%	大買/大賣/
2021/07/13	92.4	188.29	46.8	184.67	176.00	45.6	404,074	0.01%
2021/07/12	86	203.50	107.3	203.94	195.50	-21.3	395,926	-0.01%	大賣/
2021/07/09	138.1	209.77	114	206.67	195.50	24.1	387,845	0.01%	大買/大賣/
2021/07/08	138.2	211.28	144.5	212.16	216.50	-6.3	379,248	0.00%	大買/大賣/
2021/07/07	124.5	215.79	54	215.46	210.00	70.5	368,918	0.02%	大買/
2021/07/06	1,368	216.16	1,253	215.63	216.50	115	359,596	0.03%	大買/大賣/鉅額交易
2021/07/05	25.1	189.86	6.2	184.29	197.00	18.9	353,712	0.01%
2021/07/02	34	193.15	4.1	192.45	191.00	29.9	356,844	0.01%
2021/07/01	92.1	199.48	142.8	193.09	196.00	-50.6	356,879	-0.01%	大賣/
2021/06/30	40.7	182.01	5.1	180.56	182.50	35.5	356,519	0.01%
2021/06/29	21.5	168.46	98	171.01	166.00	-76.5	356,354	-0.02%
2021/06/28	95.2	165.79	12.1	164.92	166.00	83.1	356,036	0.02%
2021/06/25	10.3	152.59	105	151.68	151.00	-94.7	355,308	-0.03%	大賣/
2021/06/24	94	148.56	12.3	142.91	149.00	81.7	355,062	0.02%
2021/06/23	40.1	144.03	11.1	145.20	139.50	29	354,532	0.01%
2021/06/22	36	155.31	67	161.83	154.50	-31	353,074	-0.01%
2021/06/21	172	158.56	190.1	158.16	158.50	-18.1	352,224	-0.01%	大買/大賣/
2021/06/18	178.2	146.04	221	144.11	149.50	-42.8	343,265	-0.01%	大買/大賣/
2021/06/17	90	132.16	85.2	132.94	140.50	4.8	335,123	0.00%
2021/06/16	189	133.94	129.1	133.29	130.00	59.9	333,803	0.02%	大買/大賣/
2021/06/15	395.5	126.06	417.1	126.88	127.50	-21.6	325,696	-0.01%	大買/大賣/
2021/06/11	104	115.71	131.2	116.35	116.00	-27.2	322,158	-0.01%	大買/大賣/
2021/06/09	627	114.16	614	114.75	113.00	13	317,997	0.00%	大買/大賣/
2021/06/08	74.2	110.56	83	111.16	114.50	-8.8	317,367	0.00%
2021/06/07	1,196	107.68	1,176	107.71	107.00	20	316,138	0.01%	大買/大賣/
2021/06/04	36	116.22	30.1	116.36	115.50	5.9	310,473	0.00%
2021/06/03	71.2	113.65	162	113.62	112.50	-90.8	305,815	-0.03%	大賣/
2021/06/02	326.1	113.04	1,510	113.31	111.00	-1,183.9	300,491	-0.39%	大買/大賣/鉅額交易
2021/06/01	1,897	112.07	582.2	111.58	112.50	1,314.8	294,111	0.45%	大買/大賣/鉅額交易
2021/05/31	46	108.82	79.1	106.85	102.50	-33.1	289,013	-0.01%
2021/05/28	75	107.63	108	106.10	108.00	-33	284,171	-0.01%	大賣/
2021/05/27	205	103.18	159.4	101.98	103.00	45.6	282,340	0.02%	大買/大賣/
2021/05/26	216.2	93.57	213	93.15	98.80	3.2	273,176	0.00%	大買/大賣/
2021/05/25	117	91.94	132.5	90.56	91.00	-15.5	264,602	-0.01%	大買/大賣/
2021/05/24	115.5	95.93	222	95.64	93.10	-106.5	258,762	-0.04%	大買/大賣/鉅額交易
2021/05/21	40	89.21	50	89.09	91.80	-10	254,732	0.00%
2021/05/20	62	84.06	78	83.94	83.50	-16	249,501	-0.01%
2021/05/19	38.1	78.72	28	79.00	80.50	10.1	240,679	0.00%
2021/05/18	768	72.57	562	73.16	73.20	206	240,357	0.09%	大買/大賣/鉅額交易
2021/05/17	853	66.81	1,154	67.06	66.60	-301	239,398	-0.13%	大買/大賣/鉅額交易
2021/05/14	945	73.14	1,001	73.64	74.00	-56	231,834	-0.02%	大買/大賣/
2021/05/13	672.1	80.04	544	79.89	79.20	128.1	223,617	0.06%	大買/大賣/鉅額交易
2021/05/12	130	90.42	49	89.46	87.90	81	219,837	0.04%	大買/
2021/05/11	240.1	100.43	197.2	95.35	97.60	42.9	217,333	0.02%	大買/大賣/
2021/05/10	31.1	97.83	709.5	95.37	100.50	-678.4	211,021	-0.32%	大賣/鉅額交易
2021/05/07	755	90.33	280	86.94	91.50	475	205,669	0.23%	大買/大賣/鉅額交易
2021/05/06	165	88.12	25	86.99	84.30	140	199,980	0.07%	大買/鉅額交易
2021/05/05	421	82.94	530	83.53	87.00	-109	194,188	-0.06%	大買/大賣/鉅額交易
2021/05/04	721	83.84	547.7	85.23	80.00	173.3	188,143	0.09%	大買/大賣/鉅額交易
2021/05/03	63.1	86.63	212	86.54	87.70	-148.9	178,164	-0.08%	大賣/鉅額交易
2021/04/29	120	75.43	51	75.75	79.80	69	176,200	0.04%	大買/
2021/04/28	341.2	75.00	340.2	75.71	75.00	1	175,065	0.00%	大買/大賣/
2021/04/27	488	72.76	496.6	72.65	72.00	-8.6	173,347	0.00%	大買/大賣/
2021/04/26	225	65.26	122	64.66	66.40	103	173,132	0.06%	大買/大賣/鉅額交易
2021/04/23	267	59.26	229	59.35	60.40	38	171,013	0.02%	大買/大賣/
2021/04/22	3	61.33	5	58.00	59.60	-2	164,496	0.00%
2021/04/21	0	0.00	3.1	61.95	62.70	-3.1	164,016	0.00%
2021/04/20	2	53.90	5	55.12	57.00	-3	164,103	0.00%
2021/04/19	0	0.00	28	55.46	55.00	-28	164,405	-0.02%
2021/04/16	0	0.00	6	47.75	50.60	-6	164,100	0.00%
2021/04/15	3	46.33	21	46.96	46.70	-18	164,510	-0.01%
2021/04/14	3	45.18	3	45.50	45.50	0	164,583	0.00%
2021/04/13	1	46.50	3	47.20	44.80	-2	164,633	0.00%
2021/04/12	1	45.00	0	0.00	46.10	1	164,629	0.00%
2021/04/09	5	41.60	1	41.60	42.75	4	165,508	0.00%
2021/04/08	62	46.41	10	46.18	46.20	52	166,041	0.03%
2021/04/07	7	45.06	3	45.97	46.35	4	163,315	0.00%
2021/04/06	3	41.50	35.2	41.58	44.15	-32.2	167,064	-0.02%
2021/04/01	31	39.96	9	39.42	40.15	22	166,929	0.01%
2021/03/31	3	36.95	37	37.30	37.70	-34	168,610	-0.02%
2021/03/30	13	34.91	0	0.00	35.40	13	170,852	0.01%
2021/03/29	3	35.10	8	35.22	35.25	-5	173,799	0.00%
2021/03/26	7	32.97	0	0.00	34.00	7	177,613	0.00%
2021/03/25	5	32.80	2	33.10	32.50	3	180,526	0.00%
2021/03/24	14	32.92	1	33.15	33.80	13	183,190	0.01%
2021/03/23	26	34.88	119	35.84	33.50	-93	183,605	-0.05%	大賣/
2021/03/22	429	35.80	463.9	35.47	35.85	-34.9	183,839	-0.02%	大買/大賣/
2021/03/19	56	32.17	61.6	32.58	32.60	-5.6	183,461	0.00%
2021/03/18	10	31.71	1	31.70	31.90	9	179,519	0.01%
2021/03/17	38	30.58	55	31.00	31.30	-17	178,101	-0.01%
2021/03/16	41	30.32	24	30.43	30.05	17	175,723	0.01%
2021/03/15	534	30.50	544	30.08	31.30	-10	173,929	-0.01%	大買/大賣/
2021/03/12	1,740	29.81	1,766	29.59	29.15	-26	171,598	-0.02%	大買/大賣/
2021/03/11	5	28.63	19	28.63	28.10	-14	167,339	-0.01%
2021/03/10	2	27.93	23	28.23	28.00	-21	164,597	-0.01%
2021/03/09	3	27.05	3	27.07	27.60	0	162,088	0.00%
2021/03/08	0	0.00	3	27.13	26.80	-3	160,756	0.00%
2021/03/05	7	26.16	2	26.65	26.05	5	159,337	0.00%
2021/03/04	6	27.24	2	27.03	26.60	4	158,383	0.00%
2021/03/03	10	26.95	9	27.04	27.60	1	157,418	0.00%
2021/03/02	68	28.23	27	29.53	27.10	41	155,628	0.03%
2021/02/26	43	28.34	18	28.82	29.00	25	151,002	0.02%
2021/02/25	15	28.68	31	28.93	28.50	-16	148,592	-0.01%
2021/02/24	26	28.41	32	28.69	27.90	-6	146,173	0.00%
2021/02/23	761	28.86	1,756	28.60	28.25	-995	142,744	-0.70%	大買/大賣/鉅額交易
2021/02/22	1,049	28.14	13	27.78	28.15	1,036	136,924	0.76%	大買/鉅額交易
2021/02/19	30	25.35	38	25.43	25.60	-8	134,800	-0.01%
2021/02/18	272.2	25.10	224	25.11	25.55	48.2	132,533	0.04%	大買/大賣/
2021/02/17	976	23.56	1,025	23.59	23.65	-49	127,312	-0.04%	大買/大賣/
2021/02/05	52.2	21.51	60	21.81	21.50	-7.8	124,684	-0.01%
2021/02/04	10	22.15	16	21.96	21.95	-6	124,262	0.00%
2021/02/03	181	21.69	164	21.80	21.60	17	123,587	0.01%	大買/大賣/
2021/02/02	6	19.73	3	20.35	20.95	3	119,774	0.00%
2021/02/01	10.2	18.98	12	19.26	19.05	-1.8	118,145	0.00%
2021/01/29	92.2	20.05	50	20.51	19.75	42.2	116,569	0.04%
2021/01/28	143	20.79	135	20.63	20.70	8	115,488	0.01%	大買/大賣/
2021/01/27	14	21.20	17	21.16	20.80	-3	114,260	0.00%
2021/01/26	9	22.02	0	0.00	21.60	9	112,583	0.01%
2021/01/25	16	23.48	9	22.93	23.00	7	110,642	0.01%
2021/01/22	5	21.80	8	21.84	22.60	-3	108,188	0.00%
2021/01/21	19	21.26	24	21.39	20.85	-5	105,576	0.00%
2021/01/20	48.2	20.40	35	20.39	20.20	13.2	101,734	0.01%
2021/01/19	63	23.50	35	23.31	21.85	28	97,764	0.03%
2021/01/18	0.7	23.36	1	23.35	23.80	-0.3	93,141	0.00%
2021/01/15	6	23.35	1,468	23.67	23.35	-1,462	92,675	-1.58%	大賣/鉅額交易
2021/01/14	1,469	26.37	0.5	26.40	25.90	1,468.5	92,322	1.59%	大買/鉅額交易
2021/01/13	2.8	25.01	0	0.00	24.00	2.8	91,662	0.00%
2021/01/12	0.4	25.70	2	25.70	25.70	-1.6	90,925	0.00%
2021/01/11	2	28.20	1	28.40	28.55	1	90,036	0.00%
2021/01/08	0.3	26.35	9.4	26.81	27.30	-9.1	89,573	-0.01%
2021/01/07	2.3	25.95	154	25.95	25.95	-151.7	88,545	-0.17%	大賣/鉅額交易
2021/01/06	177	32.00	148	30.50	28.80	29	87,849	0.03%	大買/大賣/
2021/01/05	167	31.21	3.2	31.49	32.00	163.8	87,095	0.19%	大買/鉅額交易
2021/01/04	27	31.89	833.2	30.99	32.15	-806.2	86,404	-0.93%	大賣/鉅額交易
2020/12/31	677.2	29.09	130	28.78	29.25	547.2	84,864	0.64%	大買/大賣/鉅額交易
2020/12/30	25	26.14	504	27.08	27.50	-479	83,413	-0.57%	大賣/鉅額交易
2020/12/29	722	27.89	1,544.9	27.89	27.90	-822.9	81,779	-1.01%	大買/大賣/鉅額交易
2020/12/28	6	24.75	2,100.3	25.33	25.40	-2,094.3	76,844	-2.73%	大賣/鉅額交易
2020/12/25	3,644	23.10	37.7	22.96	23.10	3,606.3	75,571	4.77%	大買/鉅額交易
2020/12/24	45	20.31	2,019	20.15	21.00	-1,974	72,724	-2.71%	大賣/鉅額交易
2020/12/23	2,025	20.38	99	18.87	20.40	1,926	69,285	2.78%	大買/鉅額交易
2020/12/22	51	18.88	1,028	19.44	18.55	-977	65,900	-1.48%	大賣/鉅額交易
2020/12/21	1,201	18.78	1,572	18.20	18.95	-371	61,267	-0.61%	大買/大賣/鉅額交易
2020/12/18	1,507	17.10	100	16.91	17.25	1,407	57,813	2.43%	大買/鉅額交易
2020/12/17	14	15.68	38	15.63	15.70	-24	54,615	-0.04%
2020/12/16	67	15.42	93	15.61	15.85	-26	53,429	-0.05%
2020/12/15	62	15.70	2,588	15.58	15.55	-2,526	51,443	-4.91%	大賣/鉅額交易
2020/12/14	2,504	15.03	66	14.73	15.05	2,438	47,680	5.11%	大買/鉅額交易
2020/12/11	10	14.01	1	14.10	13.70	9	45,914	0.02%
2020/12/10	9	14.45	1	14.40	14.35	8	44,395	0.02%
2020/12/09	53	14.07	39	14.58	14.40	14	43,318	0.03%
2020/12/08	23	13.67	43	13.99	14.05	-20	41,790	-0.05%
2020/12/07	102	12.90	0	0.00	12.85	102	39,863	0.26%	大買/鉅額交易
2020/12/04	0	0.00	2	12.73	12.85	-2	39,614	-0.01%
2020/12/03	7	12.81	1	12.75	12.75	6	39,836	0.02%
2020/12/02	3	12.90	2.1	12.76	12.90	1	39,983	0.00%
2020/12/01	17	13.12	18	12.81	13.05	-1	39,773	0.00%
2020/11/30	33	13.48	12	13.54	13.25	21	39,186	0.05%
2020/11/27	17	13.55	3	13.60	13.60	14	38,799	0.04%
2020/11/26	74	13.72	6	13.85	13.55	68	39,024	0.17%
2020/11/25	33	13.50	89	13.64	13.60	-56	37,940	-0.15%
2020/11/24	14	13.11	3	13.07	13.05	11	36,503	0.03%
2020/11/23	6	13.00	5	13.00	13.00	1	36,077	0.00%
2020/11/20	8	12.74	0	0.00	12.80	8	36,061	0.02%
2020/11/19	0	0.00	1	12.90	12.75	-1	35,891	0.00%
2020/11/18	23	13.08	9	13.13	13.00	14	35,285	0.04%
2020/11/17	33	12.16	35	12.54	12.50	-2	34,088	-0.01%
2020/11/16	9	12.67	17	12.58	12.50	-8	33,507	-0.02%
2020/11/13	12	12.43	0	0.00	12.50	12	32,987	0.04%
2020/11/12	14	12.68	25	12.74	12.35	-11	32,192	-0.03%
2020/11/11	64	13.10	9	13.37	13.55	55	31,069	0.18%
2020/11/10	42	13.96	1,010	14.12	13.60	-968	29,680	-3.26%	大賣/鉅額交易
2020/11/09	1,029	14.12	24	14.00	14.10	1,005	27,977	3.59%	大買/鉅額交易
2020/11/06	12	12.42	10	12.60	12.90	2	26,436	0.01%
2020/11/05	12	12.25	7	12.39	12.25	5	25,773	0.02%
2020/11/04	13	11.90	21	12.50	12.50	-8	25,082	-0.03%
2020/11/03	0	0.00	5	11.85	11.75	-5	24,036	-0.02%
2020/11/02	6	11.67	0	0.00	11.60	6	23,624	0.03%
2020/10/30	10	11.35	0	0.00	11.50	10	23,097	0.04%
2020/10/29	5	11.00	8	11.04	11.60	-3	22,271	-0.01%
2020/10/28	20	11.81	7	11.71	11.45	13	21,599	0.06%
2020/10/27	14	11.62	504	11.87	12.00	-490	20,898	-2.34%	大賣/鉅額交易
2020/10/26	525	11.95	21	12.10	12.10	504	19,703	2.56%	大買/鉅額交易
2020/10/23	0	0.00	10	10.85	11.00	-10	17,875	-0.06%
2020/10/22	1	10.50	0	0.00	10.45	1	17,349	0.01%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/12	0	0.00	3	9.90	10.00	-3	15,831	-0.02%
2020/09/16	2	9.83	0	0.00	9.81	2	13,283	0.02%
2020/09/08	0	0.00	1	11.25	11.25	-1	11,174	-0.01%
2020/09/07	0	0.00	4	12.16	11.95	-4	10,524	-0.04%
2020/09/04	11	10.81	0	0.00	11.50	11	9,850	0.11%
2020/09/02	0	0.00	1	10.65	11.00	-1	8,900	-0.01%
2020/09/01	10	10.25	1,497	10.79	10.60	-1,487	8,377	-17.75%	大賣/鉅額交易
2020/08/31	1,497	10.10	0	0.00	10.10	1,497	7,563	19.79%	大買/鉅額交易
2020/08/27	3	9.35	10	9.41	9.36	-7	6,942	-0.10%
2020/08/26	12	9.30	0	0.00	9.61	12	6,374	0.19%
2020/08/17	0	0.00	62	8.30	8.62	-62	4,208	-1.47%
2020/08/14	60	8.59	2	8.24	8.59	58	3,969	1.46%
2020/08/12	4	7.60	400	7.49	7.69	-396	3,270	-12.11%	大賣/鉅額交易
2020/08/11	400	7.81	0	0.00	7.81	400	2,909	13.75%	大買/鉅額交易
2020/07/24	0	0.00	60	6.32	6.25	-60	2,663	-2.25%
2020/07/09	0	0.00	0.4	6.53	6.57	-0.4	3,114	-0.01%
2020/07/07	30	6.56	0	0.00	6.53	30	3,110	0.96%
2020/07/03	30	6.54	0	0.00	6.51	30	3,160	0.95%
2020/06/02	0	0.00	0.3	6.54	6.58	-0.3	3,318	-0.01%
2020/05/06	0	0.00	3	6.40	6.36	-3	3,106	-0.10%
2020/04/30	15	6.77	0	0.00	6.77	15	2,983	0.50%
2020/04/28	1	5.90	0	0.00	6.25	1	2,604	0.04%
2020/03/17	1	5.00	0	0.00	4.95	1	1,673	0.06%
2020/02/21	0	0.00	50	7.13	7.09	-50	1,409	-3.55%
2020/02/03	25	6.45	0	0.00	6.46	25	1,344	1.86%
2019/11/29	0	0.00	1	7.15	7.29	-1	1,256	-0.08%
2019/11/18	1	7.00	0	0.00	7.07	1	1,194	0.08%
2019/10/14	15	7.54	0	0.00	7.60	15	2,088	0.72%
2019/09/25	0	0.00	1	7.90	7.87	-1	2,339	-0.04%
2019/06/19	6	8.17	0	0.00	8.17	6	1,594	0.38%
2019/05/15	0.1	8.25	0	0.00	8.30	0.1	1,768	0.00%
2019/04/29	0	0.00	0.1	8.71	8.73	-0.1	1,726	-0.01%
2019/02/20	3	8.85	0	0.00	8.85	3	2,242	0.13%
2019/02/15	1	8.83	0	0.00	8.82	1	2,290	0.04%
2019/01/29	0	0.00	5	8.94	8.98	-5	2,404	-0.21%
2019/01/24	1	8.93	0	0.00	8.95	1	2,470	0.04%
2019/01/08	0	0.00	10	8.75	8.80	-10	3,044	-0.33%
2018/12/17	1	9.28	0	0.00	9.41	1	3,083	0.03%
2018/12/03	5	8.96	0	0.00	9.00	5	2,786	0.18%
2018/11/28	5	9.10	0	0.00	9.19	5	2,597	0.19%
2018/11/27	5	8.80	0	0.00	9.00	5	2,525	0.20%
2018/10/29	0	0.00	1	8.10	8.09	-1	2,535	-0.04%
2018/10/24	0	0.00	5	8.53	8.68	-5	2,496	-0.20%
2018/10/23	0	0.00	1	8.65	8.66	-1	2,480	-0.04%
2018/10/19	6	8.24	0	0.00	8.72	6	2,364	0.25%
2018/10/18	2	8.35	0	0.00	8.37	2	2,252	0.09%
2018/10/11	2	7.58	4	7.64	7.58	-2	2,146	-0.09%
2018/08/20	1	8.58	0	0.00	8.57	1	3,630	0.03%
2018/07/31	0	0.00	1	9.20	9.18	-1	4,209	-0.02%
2018/07/26	0	0.00	1	9.25	9.28	-1	4,339	-0.02%
2018/06/28	7	8.82	7.1	8.84	8.80	-0.1	4,563	0.00%
2018/06/21	0	0.00	5	9.60	9.55	-5	4,389	-0.11%
2018/06/20	78	9.86	103	9.69	9.69	-25	4,411	-0.57%	大賣/
2018/06/19	0	0.00	20	9.78	9.78	-20	4,407	-0.45%
2018/06/15	10	9.86	10	9.91	9.76	0	4,407	0.00%
2018/06/14	1	9.90	30	9.94	9.89	-29	4,375	-0.66%
2018/06/13	111	9.94	21	9.80	9.79	90	4,379	2.06%	大買/
2018/06/12	60	9.71	60	9.88	9.88	0	4,309	0.00%
2018/06/11	10	9.56	11	9.60	9.61	-1	4,184	-0.02%
2018/06/08	61	9.63	61	9.60	9.60	0	4,190	0.00%
2018/06/07	5	9.51	1	9.63	9.66	4	4,138	0.10%
2018/05/31	0	0.00	10	9.45	9.49	-10	4,053	-0.25%
2018/05/30	40	9.37	40	9.42	9.42	0	4,056	0.00%
2018/05/29	98	9.66	88	9.48	9.48	10	4,162	0.24%
2018/05/18	20	9.15	20	9.22	9.17	0	4,578	0.00%
2018/05/15	50	9.64	50	9.63	9.62	0	4,955	0.00%
2018/05/14	100	9.59	100	9.61	9.61	0	5,161	0.00%
2018/05/09	20	10.45	20	10.35	10.35	0	4,947	0.00%
2018/05/08	46	10.44	50	10.42	10.40	-4	4,930	-0.08%
2018/05/07	94	10.57	90	10.40	10.40	4	4,948	0.08%
2018/05/03	20	10.35	20	10.40	10.40	0	4,871	0.00%
2018/05/02	40	10.34	40	10.30	10.30	0	4,933	0.00%
2018/04/30	70	10.34	70	10.30	10.30	0	5,019	0.00%
2018/04/27	11	10.00	11	10.05	10.05	0	4,992	0.00%
2018/04/26	41	10.19	41	10.05	10.05	0	5,030	0.00%
2018/04/24	0	0.00	11	10.15	10.10	-11	5,118	-0.21%
2018/04/23	0	0.00	24	10.30	10.20	-24	5,179	-0.46%
2018/04/18	2	10.35	0	0.00	10.35	2	5,258	0.04%
2018/04/02	10	10.45	10	10.40	10.40	0	7,301	0.00%
2018/03/28	3	10.45	3	10.40	10.40	0	7,594	0.00%
2018/03/27	35	10.57	31	10.45	10.45	4	7,597	0.05%
2018/03/22	22	10.85	22	10.70	10.70	0	7,646	0.00%
2018/03/21	20	10.88	20	10.80	10.80	0	7,638	0.00%
2018/03/20	10	10.95	10	10.90	10.90	0	7,639	0.00%
2018/03/19	40	11.03	37	10.95	10.95	3	7,698	0.04%
2018/03/14	10	10.95	10	10.95	10.95	0	7,727	0.00%
2018/03/13	20	11.10	20	11.05	11.05	0	7,792	0.00%
2018/03/12	10	11.15	10	11.20	11.20	0	7,844	0.00%
2018/03/06	80	10.78	75	10.70	10.70	5	8,362	0.06%
2018/03/05	55	11.03	35	10.90	10.90	20	8,755	0.23%
2018/03/02	0	0.00	4	11.05	11.05	-4	8,747	-0.05%
2018/03/01	0	0.00	4	11.00	11.30	-4	8,897	-0.04%
2018/02/27	51	10.50	47	10.40	10.40	4	8,617	0.05%
2018/02/26	0	0.00	14	10.16	10.15	-14	8,471	-0.17%
2018/02/22	4	10.15	4	10.15	10.15	0	8,455	0.00%
2018/02/12	15	9.83	7	9.82	9.82	8	8,456	0.09%
2018/02/08	60	10.26	70	10.21	10.20	-10	8,147	-0.12%
2018/02/07	10	10.90	0	0.00	10.55	10	8,001	0.12%
2018/02/06	2	10.83	0	0.00	10.60	2	7,923	0.03%
2018/01/29	20	11.75	21	11.70	11.70	-1	8,041	-0.01%
2018/01/25	25	11.83	25	11.70	11.70	0	8,245	0.00%
2018/01/16	0	0.00	2	11.95	11.95	-2	8,434	-0.02%
2018/01/08	1	12.30	0	0.00	12.35	1	8,440	0.01%
2018/01/05	0	0.00	15	12.30	12.30	-15	8,333	-0.18%
2018/01/04	0	0.00	11	12.15	12.15	-11	8,213	-0.13%
2018/01/03	25	12.46	2	12.20	12.15	23	8,162	0.28%
2018/01/02	11	12.50	28	12.40	12.40	-17	8,047	-0.21%