陽明 (2609)-華南永昌-淡水券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3447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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	11	50.24	2	50.60	50.40	9	36,422	0.02%
2024/05/02	36	52.29	49	51.15	51.30	-13	35,869	-0.04%
2024/04/30	22	52.20	17	52.18	52.20	5	34,907	0.01%
2024/04/29	64	53.77	39.4	53.71	52.90	24.6	34,260	0.07%
2024/04/26	7	49.54	78.5	50.54	51.80	-71.5	31,859	-0.22%
2024/04/25	1	46.55	5	46.93	47.10	-4	28,881	-0.01%
2024/04/24	7	46.52	13	46.65	46.70	-6	29,490	-0.02%
2024/04/23	1	45.75	0	0.00	45.85	1	30,084	0.00%
2024/04/22	5.1	46.24	10	46.72	45.60	-4.9	31,047	-0.02%
2024/04/19	18.7	45.73	33	45.42	45.15	-14.3	31,099	-0.05%
2024/04/18	1	43.70	1	43.80	43.80	0	31,794	0.00%
2024/04/16	2.2	43.97	0	0.00	43.80	2.2	35,643	0.01%
2024/04/15	6.1	45.06	4.2	45.26	45.20	1.9	38,172	0.01%
2024/04/12	4	44.98	12	45.17	45.20	-8	39,648	-0.02%
2024/04/11	3	44.95	5	45.20	45.00	-2	42,860	0.00%
2024/04/10	2.1	44.80	0	0.00	44.40	2.1	47,471	0.00%
2024/04/09	3.1	45.25	7	45.36	44.95	-3.9	49,252	-0.01%
2024/04/08	7	43.69	5	43.65	45.10	2	51,653	0.00%
2024/04/03	3.5	43.94	7	44.09	43.80	-3.5	51,965	-0.01%
2024/04/02	1	44.15	0	0.00	44.45	1	52,810	0.00%
2024/04/01	8	44.44	3	44.33	44.30	5	54,419	0.01%
2024/03/29	2.1	44.47	1	44.20	44.40	1.1	57,040	0.00%
2024/03/28	10	44.35	2.5	44.16	44.10	7.5	61,145	0.01%
2024/03/27	3	44.23	11	44.21	44.15	-8	66,969	-0.01%
2024/03/26	13.4	44.56	2	44.50	44.15	11.4	72,282	0.02%
2024/03/25	1	45.60	5	45.64	45.60	-4	74,413	-0.01%
2024/03/22	5.2	45.33	0	0.00	45.15	5.2	78,776	0.01%
2024/03/21	6	45.65	3.1	45.75	45.45	2.9	82,392	0.00%
2024/03/20	3.2	45.26	3	45.23	44.95	0.2	82,759	0.00%
2024/03/19	4.1	45.46	1	45.70	45.30	3.1	82,606	0.00%
2024/03/18	8.1	45.09	4	45.16	45.15	4.1	82,626	0.00%
2024/03/15	14.2	46.12	9	46.36	46.50	5.2	82,622	0.01%
2024/03/14	7.3	47.98	4	47.81	47.75	3.3	81,884	0.00%
2024/03/13	6	48.99	12.7	49.01	48.70	-6.7	81,628	-0.01%
2024/03/12	4	48.95	13	48.97	48.95	-9	81,399	-0.01%
2024/03/11	0	48.43	12	48.57	48.60	-12	81,293	-0.01%
2024/03/08	33.6	47.80	11	48.55	47.55	22.6	81,533	0.03%
2024/03/07	8	48.26	5	48.33	48.00	3	81,653	0.00%
2024/03/06	25	48.30	23	48.03	48.00	2	81,835	0.00%
2024/03/05	9.1	48.80	9.4	48.92	48.60	-0.3	81,797	0.00%
2024/03/04	10.1	48.33	12	48.40	48.90	-1.9	81,501	0.00%
2024/03/01	16	49.09	23	49.12	49.15	-7	81,079	-0.01%
2024/02/29	7	49.71	7	49.54	49.85	0	80,766	0.00%
2024/02/27	21	48.86	14	48.76	48.55	7	80,194	0.01%
2024/02/26	16	48.97	16	49.05	48.70	0	79,816	0.00%
2024/02/23	14	49.49	4	49.29	49.10	10	79,548	0.01%
2024/02/22	24.5	49.49	17	49.72	49.95	7.5	79,046	0.01%
2024/02/21	28	48.97	26.1	48.76	48.35	1.9	77,991	0.00%
2024/02/20	18	48.19	9.1	48.00	48.15	8.9	76,991	0.01%
2024/02/19	5	46.75	11	47.08	46.90	-6	76,623	-0.01%
2024/02/16	15	47.17	11	47.30	46.90	4	76,622	0.01%
2024/02/15	11.1	46.17	12	46.40	46.65	-0.9	76,927	0.00%
2024/02/05	8	47.43	3	47.67	47.30	5	76,416	0.01%
2024/02/02	20	47.97	11	48.06	47.75	9	76,221	0.01%
2024/02/01	8	49.09	8	48.76	49.15	0	75,807	0.00%
2024/01/31	9	47.97	5	48.37	47.85	4	75,447	0.01%
2024/01/30	6	48.50	5	48.76	48.50	1	75,144	0.00%
2024/01/29	7	48.94	5	48.81	48.80	2	75,025	0.00%
2024/01/26	9.4	48.83	3	49.38	48.90	6.4	74,848	0.01%
2024/01/25	4.7	49.28	18	49.31	49.25	-13.3	74,575	-0.02%
2024/01/24	7.5	50.09	4	50.05	49.80	3.5	74,259	0.00%
2024/01/23	30.5	50.24	25	49.71	49.45	5.5	73,968	0.01%
2024/01/22	9	49.40	5	49.28	49.80	4	73,435	0.01%
2024/01/19	20	50.70	25	50.78	50.90	-5	72,698	-0.01%
2024/01/18	3	51.30	14	50.81	51.30	-11	72,119	-0.02%
2024/01/17	23.1	50.30	12	50.52	49.75	11.1	71,254	0.02%
2024/01/16	62	52.28	65	50.98	51.10	-3	70,167	0.00%
2024/01/15	29	52.78	34	52.39	52.20	-5	69,052	-0.01%
2024/01/12	17	50.96	32.1	51.38	51.80	-15.1	68,101	-0.02%
2024/01/11	17.1	49.46	10	49.44	49.30	7.1	66,573	0.01%
2024/01/10	169.2	49.04	167	49.36	48.80	2.2	65,947	0.00%	大買/大賣/
2024/01/09	85.5	51.96	70	52.24	51.70	15.4	62,747	0.02%
2024/01/08	114	56.97	115	57.10	56.50	-1	59,929	0.00%	大買/大賣/
2024/01/05	184	57.91	183	57.88	58.00	1	58,241	0.00%	大買/大賣/
2024/01/04	178	57.65	296.4	56.50	57.30	-118.4	54,924	-0.22%	大買/大賣/鉅額交易
2024/01/03	259	54.00	252.7	53.95	54.00	6.3	50,539	0.01%	大買/大賣/
2024/01/02	250.5	54.31	157	53.82	53.00	93.5	48,572	0.19%	大買/大賣/
2023/12/29	29.2	51.70	13	51.53	51.30	16.2	46,003	0.04%
2023/12/28	67	51.99	84	52.35	51.90	-17	45,551	-0.04%
2023/12/27	87	52.72	96	53.17	52.60	-9	44,588	-0.02%
2023/12/26	138.5	52.14	207.6	52.45	52.00	-69.1	43,061	-0.16%	大買/大賣/
2023/12/25	183.5	52.70	82	53.65	51.80	101.5	40,417	0.25%	大買/鉅額交易
2023/12/22	307	57.44	310.2	56.31	57.50	-3.2	36,363	-0.01%	大買/大賣/
2023/12/21	177	53.31	210	52.37	55.40	-33	30,431	-0.11%	大買/大賣/
2023/12/20	97.4	50.14	123	49.33	50.40	-25.6	25,050	-0.10%	大賣/
2023/12/19	370	49.84	330.5	48.91	49.30	39.5	22,532	0.18%	大買/大賣/
2023/12/18	152	46.62	160	46.57	47.85	-8	18,279	-0.04%	大買/大賣/
2023/12/15	7	43.66	40	44.10	44.25	-33	14,910	-0.22%
2023/12/14	8	43.22	2	43.15	42.75	6	14,410	0.04%
2023/12/13	18.1	43.66	0	43.45	43.20	18	14,666	0.12%
2023/12/12	21	44.66	7	44.54	44.00	14	16,436	0.09%
2023/12/11	5	44.65	1	44.15	44.00	4	16,360	0.02%
2023/12/08	5.1	43.95	1	43.65	44.00	4.1	16,264	0.03%
2023/12/07	0	43.80	5	44.24	43.70	-5	16,227	-0.03%
2023/12/06	12	44.42	1	44.90	44.65	11	16,207	0.07%
2023/12/05	18	44.90	1	44.85	44.85	17	16,069	0.11%
2023/12/04	29	44.89	21	45.12	45.15	8	15,536	0.05%
2023/12/01	0	43.15	2.1	43.29	43.30	-2.1	14,717	-0.01%
2023/11/30	4	42.50	5	42.20	42.00	-1	14,382	-0.01%
2023/11/29	2	42.43	2	42.53	42.55	0	14,303	0.00%
2023/11/28	1	42.35	1	42.35	42.65	0	14,280	0.00%
2023/11/27	2	41.90	2	41.80	42.00	0	14,187	0.00%
2023/11/21	6	41.90	0	0.00	41.90	6	14,315	0.04%
2023/11/20	2	41.75	0	0.00	42.00	2	14,564	0.01%
2023/11/17	1.2	41.81	0	42.00	41.80	1.2	14,695	0.01%
2023/11/16	0	0.00	6	42.19	42.15	-6	14,689	-0.04%
2023/11/15	0	0.00	12	42.01	42.10	-12	14,752	-0.08%
2023/11/14	15	41.80	3.2	42.03	41.50	11.8	15,292	0.08%
2023/11/13	0	0.00	5	42.00	41.45	-5	15,000	-0.03%
2023/11/10	5.1	41.32	1	41.65	41.30	4.1	15,307	0.03%
2023/11/09	1	41.90	4	41.81	41.85	-3	15,399	-0.02%
2023/11/08	1	41.95	1	42.10	41.90	0	15,698	0.00%
2023/11/07	1	42.10	2	42.20	42.25	-1	15,767	-0.01%
2023/11/06	3	42.18	1.5	42.30	42.30	1.5	15,975	0.01%
2023/11/03	0	0.00	1	43.25	43.25	-1	15,983	-0.01%
2023/11/02	0	0.00	1	42.45	42.65	-1	16,076	-0.01%
2023/11/01	0	0.00	1	42.20	42.10	-1	16,408	-0.01%
2023/10/31	0.1	42.75	0	0.00	42.10	0.1	16,745	0.00%
2023/10/30	0	43.00	2	42.93	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	3	42.82	43.00	-3	16,907	-0.02%
2023/10/26	0	0.00	1	42.40	42.45	-1	17,389	-0.01%
2023/10/25	0	0.00	1	42.20	42.30	-1	17,925	-0.01%
2023/10/24	1	42.30	3	41.85	42.20	-2	18,272	-0.01%
2023/10/23	1	42.15	0	42.35	41.95	1	18,667	0.01%
2023/10/20	1.1	41.90	2	42.25	42.35	-0.9	18,868	0.00%
2023/10/19	0	0.00	2	42.60	42.70	-2	19,136	-0.01%
2023/10/18	6	42.08	1	42.00	42.30	5	19,637	0.03%
2023/10/17	0	0.00	2	42.38	42.25	-2	20,006	-0.01%
2023/10/16	1.1	41.96	0	0.00	42.40	1.1	20,676	0.01%
2023/10/13	2	42.68	0	0.00	42.55	2	21,410	0.01%
2023/10/12	1	43.00	1	43.05	43.10	0	21,726	0.00%
2023/10/11	4	42.84	0	0.00	42.55	4	22,300	0.02%
2023/10/06	0	0.00	1	45.30	45.00	-1	23,265	0.00%
2023/10/05	1	45.05	2	45.00	44.90	-1	24,382	0.00%
2023/10/04	1	44.20	5	44.50	44.55	-4	24,984	-0.02%
2023/10/03	2	44.50	1	44.35	44.10	1	25,836	0.00%
2023/10/02	0	44.65	1	45.05	44.45	-1	26,366	0.00%
2023/09/28	1.3	45.41	0.1	45.45	45.45	1.2	27,236	0.00%
2023/09/27	11	46.58	11	45.92	45.90	0	30,489	0.00%
2023/09/26	6	46.12	9	45.93	45.95	-3	33,006	-0.01%
2023/09/25	5	45.70	5	45.85	45.95	0	37,459	0.00%
2023/09/22	6	45.48	5	46.10	45.80	1	39,241	0.00%
2023/09/21	4	46.05	4	45.85	45.60	0	39,654	0.00%
2023/09/20	6.1	46.52	9	46.57	46.30	-3	39,877	-0.01%
2023/09/19	6	45.23	7	45.84	45.85	-1	39,695	0.00%
2023/09/18	6	45.73	13.3	45.82	45.50	-7.3	39,773	-0.02%
2023/09/15	30.1	46.68	34	46.39	46.45	-3.9	39,977	-0.01%
2023/09/14	2.2	44.49	11	44.43	44.60	-8.8	38,125	-0.02%
2023/09/13	4	43.16	3	43.07	43.30	1	38,034	0.00%
2023/09/12	1	42.70	4	42.99	43.10	-3	38,359	-0.01%
2023/09/11	4.1	42.57	5	42.81	42.50	-0.9	38,623	0.00%
2023/09/08	3	42.75	6	42.94	42.65	-3	38,922	-0.01%
2023/09/07	2	42.50	3	42.70	42.50	-1	39,057	0.00%
2023/09/06	4.1	42.61	4	42.65	42.60	0.1	39,193	0.00%
2023/09/05	3	43.25	0	0.00	43.30	3	39,357	0.01%
2023/09/04	7	42.84	10	42.86	42.90	-3	39,782	-0.01%
2023/09/01	8	42.29	0.3	42.30	42.10	7.7	39,716	0.02%
2023/08/31	2	42.53	3	42.68	42.25	-1	39,828	0.00%
2023/08/30	3	42.25	0	0.00	42.25	3	39,936	0.01%
2023/08/29	0	42.50	1	42.45	42.50	-1	40,016	0.00%
2023/08/28	1	41.95	3	42.20	42.00	-2	40,157	0.00%
2023/08/25	0.5	42.15	3	42.30	42.05	-2.5	40,320	-0.01%
2023/08/24	13.1	42.26	1	42.05	41.95	12.1	40,373	0.03%
2023/08/23	3	43.17	3	43.60	42.95	0	40,250	0.00%
2023/08/22	3	43.17	3.2	43.30	43.30	-0.2	40,211	0.00%
2023/08/21	2.1	43.57	5	43.17	43.10	-3	40,225	-0.01%
2023/08/18	10	44.19	7	44.25	43.90	3	40,110	0.01%
2023/08/17	2.1	42.16	8	41.68	42.55	-5.9	39,468	-0.01%
2023/08/16	10.2	42.18	5	42.05	42.05	5.2	39,345	0.01%
2023/08/15	10	43.61	2	43.75	43.60	8	39,023	0.02%
2023/08/14	12	44.18	10	44.07	44.05	2	38,934	0.01%
2023/08/11	1	45.40	1	45.10	45.30	0	38,727	0.00%
2023/08/10	4	45.55	0	0.00	45.50	4	38,714	0.01%
2023/08/09	6.2	46.43	1	46.45	46.00	5.2	38,759	0.01%
2023/08/08	4	46.48	13	46.44	46.40	-9	38,698	-0.02%
2023/08/07	0.4	46.30	5	46.13	46.40	-4.6	38,780	-0.01%
2023/08/04	2.1	46.80	5	46.98	47.15	-3	38,682	-0.01%
2023/08/02	2	46.43	1	46.45	46.45	1	38,518	0.00%
2023/08/01	1	46.75	3	46.98	46.80	-2	38,578	-0.01%
2023/07/31	5.2	46.72	5	47.53	46.50	0.2	38,652	0.00%
2023/07/28	7.1	47.88	41	47.85	47.75	-33.9	38,349	-0.09%
2023/07/27	11	47.18	6.5	47.02	46.90	4.5	38,170	0.01%
2023/07/26	3	45.95	31	46.75	46.90	-28	38,213	-0.07%
2023/07/25	15	45.71	3	45.85	45.60	12	38,023	0.03%
2023/07/24	13.1	46.07	1	45.80	45.75	12.1	38,172	0.03%
2023/07/21	25	47.83	6	47.94	47.35	19	38,225	0.05%
2023/07/20	10	47.74	48	47.61	48.40	-38	37,923	-0.10%
2023/07/19	8	46.87	18	47.00	46.80	-10	37,424	-0.03%
2023/07/18	30	46.11	30	46.75	46.30	0	37,107	0.00%
2023/07/17	14	45.01	41	45.23	45.05	-27	36,551	-0.07%
2023/07/14	13	44.93	23	45.02	44.60	-10	36,353	-0.03%
2023/07/13	118.9	44.56	59.1	44.62	44.00	59.8	36,109	0.17%	大買/
2023/07/12	27.8	46.76	20.9	46.92	46.25	6.9	35,144	0.02%
2023/07/11	20	48.72	12	48.59	48.40	8	34,359	0.02%
2023/07/10	40.1	49.29	1.1	49.23	48.85	39	33,858	0.12%
2023/07/07	8	50.60	13.5	50.87	50.60	-5.5	33,170	-0.02%
2023/07/06	13.3	51.11	42.3	51.23	51.00	-29	32,733	-0.09%
2023/07/05	123.5	52.55	81.8	51.89	51.70	41.7	32,089	0.13%	大買/
2023/07/04	56.5	54.12	45.5	54.11	54.20	11	29,285	0.04%
2023/07/03	109	68.37	129.7	68.63	69.30	-20.7	26,890	-0.08%	大買/大賣/
2023/06/30	24.9	62.79	31	62.18	63.00	-6.1	22,631	-0.03%
2023/06/29	25.5	60.06	90	59.97	60.10	-64.5	20,969	-0.31%
2023/06/28	32.8	60.64	2	60.65	60.70	30.8	20,607	0.15%
2023/06/27	5.5	61.37	7	61.50	61.10	-1.5	20,361	-0.01%
2023/06/26	14.9	61.50	5	61.58	61.10	9.9	20,295	0.05%
2023/06/21	45.5	61.94	7	62.18	61.50	38.5	20,189	0.19%
2023/06/20	8.2	63.51	9	63.24	63.20	-0.8	19,866	0.00%
2023/06/19	11	64.00	4	63.80	63.50	7	19,802	0.04%
2023/06/16	5	64.62	21.2	64.69	64.80	-16.2	19,725	-0.08%
2023/06/15	11	63.99	1	64.00	64.10	10	19,599	0.05%
2023/06/14	16	64.09	8.1	64.05	64.30	7.9	19,652	0.04%
2023/06/13	26.1	62.90	23.2	62.82	63.20	2.9	20,100	0.01%
2023/06/12	3	62.53	1	62.70	63.00	2	21,149	0.01%
2023/06/09	1	62.20	9	62.64	62.90	-8	22,330	-0.04%
2023/06/08	9.1	62.56	6	62.55	62.60	3.1	23,461	0.01%
2023/06/07	2	61.60	5	61.62	61.70	-3	26,858	-0.01%
2023/06/06	0	61.50	5	61.50	61.70	-5	27,226	-0.02%
2023/06/05	6.3	61.05	5	61.10	60.90	1.3	27,587	0.00%
2023/06/02	2.1	61.50	15.1	61.49	61.50	-13	27,811	-0.05%
2023/06/01	31.2	60.60	8	61.06	61.40	23.2	28,459	0.08%
2023/05/31	13	61.29	1	61.40	60.80	12	29,434	0.04%
2023/05/30	7	61.66	1	61.60	61.30	6	29,898	0.02%
2023/05/29	8	61.93	5	62.10	62.00	3	30,085	0.01%
2023/05/26	6.3	61.29	11	61.42	61.30	-4.7	30,598	-0.02%
2023/05/25	5.2	61.21	0	0.00	61.10	5.2	31,159	0.02%
2023/05/24	0	0.00	1	61.80	61.90	-1	31,696	0.00%
2023/05/23	18	61.84	3	61.80	61.70	15	32,291	0.05%
2023/05/22	25.3	61.48	0	0.00	62.10	25.3	32,291	0.08%
2023/05/19	3.2	61.40	3	61.27	61.30	0.2	32,218	0.00%
2023/05/18	5.9	61.40	3	61.43	61.30	2.9	32,251	0.01%
2023/05/17	3.3	61.28	8	61.46	61.20	-4.7	32,327	-0.01%
2023/05/16	2	60.90	3	61.17	60.90	-1	32,444	0.00%
2023/05/15	14.1	59.51	12	60.11	61.20	2.1	32,668	0.01%
2023/05/12	1.1	60.31	2	60.30	60.20	-0.9	32,769	0.00%
2023/05/11	20.2	60.76	7	60.34	60.10	13.2	32,791	0.04%
2023/05/10	6	61.28	7	60.97	61.60	-1	32,647	0.00%
2023/05/09	10	60.60	4	60.45	60.30	6	32,509	0.02%
2023/05/08	17.3	60.79	10	60.57	60.50	7.3	32,727	0.02%
2023/05/05	5	60.96	4	61.20	61.20	1	33,125	0.00%
2023/05/04	16	60.88	1	60.90	60.80	15	33,362	0.04%
2023/05/03	32	60.91	14	60.95	60.70	18	33,379	0.05%
2023/05/02	26	61.59	7	61.86	61.90	19	33,340	0.06%
2023/04/28	7	62.97	7	63.04	63.10	0	33,450	0.00%
2023/04/27	5.1	61.76	2	61.70	61.70	3.1	33,449	0.01%
2023/04/26	18.3	62.83	6	62.60	62.40	12.3	33,449	0.04%
2023/04/25	10.2	64.38	4.1	63.71	63.70	6.1	33,282	0.02%
2023/04/24	3.1	64.64	8	64.83	64.70	-4.9	33,348	-0.01%
2023/04/21	11	65.67	4	65.30	64.90	7	33,497	0.02%
2023/04/20	13	66.76	19	66.83	66.40	-6	33,407	-0.02%
2023/04/19	3.1	66.33	0.1	66.00	66.00	3	33,575	0.01%
2023/04/18	11.5	67.06	1.2	66.42	66.40	10.3	33,590	0.03%
2023/04/17	22.1	67.79	7.2	67.64	67.70	14.9	33,504	0.04%
2023/04/14	7	66.89	23.1	66.97	66.80	-16.1	33,500	-0.05%
2023/04/13	7	66.20	8.1	66.30	66.30	-1.1	33,627	0.00%
2023/04/12	2.4	66.35	22.1	66.27	66.40	-19.7	33,872	-0.06%
2023/04/11	14.1	65.99	0	0.00	65.60	14.1	33,885	0.04%
2023/04/10	5.2	66.08	26.1	66.17	65.70	-20.9	34,120	-0.06%
2023/04/07	9.1	65.33	32.2	65.04	65.60	-23.1	34,136	-0.07%
2023/04/06	6.4	63.99	6	64.57	64.00	0.4	34,381	0.00%
2023/03/31	3.1	64.07	7	64.20	64.30	-3.9	34,969	-0.01%
2023/03/30	1.2	63.34	0	0.00	63.30	1.2	37,128	0.00%
2023/03/29	19.4	63.75	1	63.50	63.50	18.4	38,375	0.05%
2023/03/28	2.1	64.40	8	64.19	64.00	-6	39,630	-0.02%
2023/03/27	9	64.35	12	64.27	64.20	-3	41,065	-0.01%
2023/03/24	6.4	64.11	2	64.05	64.20	4.4	43,592	0.01%
2023/03/23	13.1	64.27	20.1	64.23	64.10	-7	43,772	-0.02%
2023/03/22	8.1	65.35	6	65.50	65.30	2.1	43,827	0.00%
2023/03/21	18.5	65.63	7	65.30	65.10	11.5	44,274	0.03%
2023/03/20	11	65.92	29.1	66.01	65.80	-18.1	44,251	-0.04%
2023/03/17	23.1	65.24	10.4	65.30	65.40	12.7	44,367	0.03%
2023/03/16	41.8	65.41	17.1	64.90	64.70	24.7	44,186	0.06%
2023/03/15	97.6	67.90	27.1	67.25	66.50	70.5	43,768	0.16%
2023/03/14	62.3	67.58	24.5	67.79	67.50	37.8	43,133	0.09%
2023/03/13	76.1	69.01	33.6	69.20	69.10	42.5	42,354	0.10%
2023/03/10	95.4	68.74	82	69.28	68.70	13.4	41,250	0.03%
2023/03/09	2.2	66.74	11.8	66.85	67.00	-9.6	38,207	-0.03%
2023/03/08	30.2	66.46	10	66.38	66.30	20.2	38,303	0.05%
2023/03/07	11.4	67.17	9	67.42	67.40	2.4	38,327	0.01%
2023/03/06	33.9	67.40	10.4	67.61	67.50	23.5	38,351	0.06%
2023/03/03	30.6	66.23	9	66.53	67.10	21.6	38,223	0.06%
2023/03/02	7	65.54	37	65.34	65.60	-30	37,646	-0.08%
2023/03/01	38	63.88	27	63.69	63.80	11	37,249	0.03%
2023/02/24	25	64.52	25.5	64.40	64.60	-0.5	37,154	0.00%
2023/02/23	6.3	63.63	48.2	64.12	64.30	-41.9	36,786	-0.11%
2023/02/22	21.1	63.04	23	62.92	62.60	-1.9	36,541	-0.01%
2023/02/21	4	61.93	15	62.11	62.80	-11	36,156	-0.03%
2023/02/20	1.1	60.23	3	60.37	60.50	-1.9	36,047	-0.01%
2023/02/17	4	59.80	2	59.80	59.80	2	36,564	0.01%
2023/02/16	9.1	60.08	11	60.14	60.30	-1.9	37,101	-0.01%
2023/02/15	6	59.98	0.7	60.10	60.00	5.3	38,017	0.01%
2023/02/14	6	59.85	8.2	60.20	60.70	-2.2	38,376	-0.01%
2023/02/13	13.1	59.23	3	58.97	59.00	10.1	38,820	0.03%
2023/02/10	12.2	61.21	10	60.76	60.60	2.2	39,575	0.01%
2023/02/09	8.3	61.88	10	61.75	61.70	-1.8	39,863	0.00%
2023/02/08	4	61.95	3	62.17	61.80	1	40,532	0.00%
2023/02/07	5	61.74	7	61.83	61.70	-2	40,938	0.00%
2023/02/06	37.2	62.39	25	61.83	61.70	12.2	41,610	0.03%
2023/02/03	19	64.25	29	63.75	63.60	-10	41,807	-0.02%
2023/02/02	21	63.42	13	63.36	63.50	8	41,682	0.02%
2023/02/01	36.4	62.74	9	62.62	62.40	27.4	41,946	0.07%
2023/01/31	1.2	61.90	16	62.19	62.50	-14.8	42,304	-0.03%
2023/01/30	20.1	61.59	6	61.43	61.30	14.1	42,519	0.03%
2023/01/17	3	61.83	8.4	61.89	62.00	-5.4	42,507	-0.01%
2023/01/16	9.5	61.22	0	0.00	61.10	9.5	42,923	0.02%
2023/01/13	5.1	61.98	1	61.80	61.90	4.1	42,948	0.01%
2023/01/12	5.1	62.66	9	62.62	62.00	-4	43,652	-0.01%
2023/01/11	12	63.35	6	63.77	63.20	6	43,990	0.01%
2023/01/10	4	62.93	3	63.33	62.90	1	44,451	0.00%
2023/01/09	25	63.32	24	63.02	63.30	1	45,826	0.00%
2023/01/06	9.3	63.65	19	63.62	63.60	-9.7	46,392	-0.02%
2023/01/05	19	64.07	0.1	64.70	63.70	19	46,811	0.04%
2023/01/04	35.1	64.08	32	64.05	63.50	3.1	47,306	0.01%
2023/01/03	31.1	64.78	11	64.61	64.60	20.1	47,512	0.04%
2022/12/30	17	65.79	8.2	65.74	65.50	8.8	47,447	0.02%
2022/12/29	12.5	64.29	18	64.21	64.80	-5.5	47,766	-0.01%
2022/12/28	6.1	64.24	6.4	64.82	63.90	-0.3	48,395	0.00%
2022/12/27	11.1	65.82	5	65.72	65.10	6.1	48,879	0.01%
2022/12/26	46.1	65.78	42	66.32	65.00	4.1	49,611	0.01%
2022/12/23	9.1	66.90	31	67.21	67.30	-21.9	49,849	-0.04%
2022/12/22	68	67.54	37.1	67.77	68.00	31	49,962	0.06%
2022/12/21	33.1	65.73	19	65.05	65.70	14.1	48,536	0.03%
2022/12/20	68	64.32	70.1	64.93	63.90	-2.1	48,045	0.00%
2022/12/19	18	65.42	15.2	65.42	64.30	2.8	48,056	0.01%
2022/12/16	18	64.89	36.1	64.76	65.30	-18.1	47,130	-0.04%
2022/12/15	9	62.79	13	62.82	62.80	-4	45,315	-0.01%
2022/12/14	17	62.06	8	62.04	62.00	9	46,068	0.02%
2022/12/13	1	63.01	6.3	63.11	63.20	-5.2	46,340	-0.01%
2022/12/12	8.2	62.16	6	61.80	61.80	2.2	46,966	0.00%
2022/12/09	1	61.30	6.1	62.19	62.80	-5.1	47,494	-0.01%
2022/12/08	3	60.90	5	60.88	61.00	-2	47,928	0.00%
2022/12/07	4.6	61.39	23.1	61.61	60.90	-18.5	48,316	-0.04%
2022/12/06	5.4	62.60	5	62.70	61.70	0.4	48,303	0.00%
2022/12/05	14	64.20	5	64.32	63.80	9	48,689	0.02%
2022/12/02	4	65.12	3	64.87	64.80	1	49,137	0.00%
2022/12/01	5	66.76	5	66.40	65.40	0	49,641	0.00%
2022/11/30	0	0.00	5	65.78	66.10	-5	49,206	-0.01%
2022/11/29	0	63.90	8.1	64.42	65.10	-8	49,503	-0.02%
2022/11/28	11	63.77	7	63.90	63.50	4	50,617	0.01%
2022/11/25	6.1	65.11	10.4	65.32	64.90	-4.3	50,539	-0.01%
2022/11/24	20.3	62.74	20.1	63.14	64.60	0.2	50,633	0.00%
2022/11/23	12.7	62.29	13	62.64	62.50	-0.3	50,427	0.00%
2022/11/22	6.3	61.83	11	61.72	61.70	-4.7	50,768	-0.01%
2022/11/21	4.2	62.10	3	61.60	61.40	1.2	50,760	0.00%
2022/11/18	14.2	64.01	10	63.20	63.00	4.2	50,662	0.01%
2022/11/17	14	64.59	12	64.85	64.80	2	50,562	0.00%
2022/11/16	17	65.20	13	64.64	64.60	4	50,600	0.01%
2022/11/15	10.1	65.45	5	65.30	65.30	5.1	50,611	0.01%
2022/11/14	15	65.72	9	66.09	66.20	6	50,242	0.01%
2022/11/11	26.1	66.26	26	64.92	65.20	0.1	49,814	0.00%
2022/11/10	10	64.36	14	64.37	64.30	-4	49,247	-0.01%
2022/11/09	9	63.68	7	64.37	64.50	2	49,377	0.00%
2022/11/08	23	63.83	15.8	63.77	63.40	7.2	49,893	0.01%
2022/11/07	33	62.48	31.1	62.33	62.30	1.9	49,150	0.00%
2022/11/04	17	61.03	17	61.01	61.20	0	48,969	0.00%
2022/11/03	7	58.74	9	59.44	60.20	-2	48,969	0.00%
2022/11/02	8	61.00	8	60.28	59.80	0	49,333	0.00%
2022/11/01	10.2	59.56	8	59.55	59.10	2.2	49,288	0.00%
2022/10/31	6.1	60.58	11	60.39	60.20	-4.9	49,669	-0.01%
2022/10/28	10.2	61.26	4	60.98	60.60	6.2	49,591	0.01%
2022/10/27	8	61.73	13	62.64	63.20	-5	49,294	-0.01%
2022/10/26	7	60.73	8	61.26	61.90	-1	49,355	0.00%
2022/10/25	17.2	61.67	17.4	62.09	61.50	-0.2	49,192	0.00%
2022/10/24	1.2	62.57	8	63.09	62.10	-6.8	49,952	-0.01%
2022/10/21	2	61.30	3	61.43	61.00	-1	49,859	0.00%
2022/10/20	16	59.88	9	60.22	61.80	7	49,937	0.01%
2022/10/19	11	62.81	24	63.15	63.00	-13	49,334	-0.03%
2022/10/18	10	61.34	22	61.76	61.90	-12	49,242	-0.02%
2022/10/17	38	57.67	34	59.05	60.00	4	49,301	0.01%
2022/10/14	24	61.51	28.2	62.54	62.80	-4.2	48,372	-0.01%
2022/10/13	26	60.90	31.6	59.69	59.30	-5.6	48,140	-0.01%
2022/10/12	9	61.89	6	61.67	61.60	3	48,515	0.01%
2022/10/11	4.6	63.69	4	64.03	63.70	0.6	48,132	0.00%
2022/10/07	2	64.80	5	65.38	65.10	-3	48,274	-0.01%
2022/10/06	14	63.21	13	63.92	65.00	1	48,762	0.00%
2022/10/05	10.2	64.92	23	65.20	64.70	-12.9	48,742	-0.03%
2022/10/04	18	63.73	20	63.85	63.80	-2	48,954	0.00%
2022/10/03	22	63.14	33	63.56	63.50	-11	48,972	-0.02%
2022/09/30	19	59.33	24.5	60.59	61.50	-5.5	49,276	-0.01%
2022/09/29	16	61.11	8	61.24	59.90	8	49,257	0.02%
2022/09/28	7	61.50	18	60.63	60.30	-11	49,185	-0.02%
2022/09/27	4	62.70	9	63.26	63.80	-5	49,868	-0.01%
2022/09/26	23	63.80	41	62.12	61.60	-18	50,080	-0.04%
2022/09/23	12.1	67.80	8	68.34	67.40	4.1	50,087	0.01%
2022/09/22	18	67.34	8	66.79	66.50	10	50,980	0.02%
2022/09/21	10	69.10	34	69.11	68.90	-24	52,291	-0.05%
2022/09/20	12.1	69.16	21	69.18	68.50	-8.9	53,657	-0.02%
2022/09/19	50	69.37	12	69.63	68.00	38	54,545	0.07%
2022/09/16	12.2	71.92	13	71.72	73.50	-0.8	55,737	0.00%
2022/09/15	27	73.21	27.1	73.01	72.60	-0.1	57,078	0.00%
2022/09/14	9	70.29	22	70.75	71.80	-13	58,063	-0.02%
2022/09/13	10	71.65	37	71.83	71.10	-27	58,936	-0.05%
2022/09/12	16.1	70.85	32	70.46	71.00	-15.9	60,447	-0.03%
2022/09/08	41.3	68.23	9	68.38	67.80	32.3	60,618	0.05%
2022/09/07	59	68.89	34.1	69.22	69.60	25	60,925	0.04%
2022/09/06	19	70.83	12	71.28	70.60	7	60,618	0.01%
2022/09/05	14	71.26	20	71.06	70.80	-6	60,842	-0.01%
2022/09/02	43.1	73.68	29.1	72.07	71.10	14	60,915	0.02%
2022/09/01	7	77.27	4.7	77.40	76.80	2.3	59,901	0.00%
2022/08/31	4	78.19	12.4	78.18	78.90	-8.3	60,664	-0.01%
2022/08/30	5	78.90	3	78.90	78.90	2	61,022	0.00%
2022/08/29	15.1	78.81	0	79.20	79.60	15.1	60,912	0.02%
2022/08/26	7.4	83.83	4	84.00	83.40	3.4	60,860	0.01%
2022/08/25	7.5	83.31	4	83.40	83.40	3.5	60,824	0.01%
2022/08/24	6.2	82.42	1	81.90	82.10	5.2	61,032	0.01%
2022/08/23	8	83.41	5	83.24	83.00	3	61,445	0.00%
2022/08/22	35	83.95	16.1	83.86	83.60	18.9	61,908	0.03%
2022/08/19	18	86.83	11	86.45	86.40	7	62,006	0.01%
2022/08/18	16.2	86.44	13.1	86.62	86.50	3.2	62,392	0.01%
2022/08/17	6.8	86.93	5	87.02	86.40	1.8	62,883	0.00%
2022/08/16	21	86.30	15.1	86.54	86.00	5.9	63,549	0.01%
2022/08/15	30.1	87.94	8	88.09	87.50	22.1	65,024	0.03%
2022/08/12	1.1	91.37	5	91.02	91.10	-3.9	64,330	-0.01%
2022/08/11	7	91.84	11	92.63	91.00	-4	64,799	-0.01%
2022/08/10	21.1	91.82	4	91.88	91.10	17.1	64,739	0.03%
2022/08/09	4	91.63	25.4	92.56	93.30	-21.4	64,922	-0.03%
2022/08/08	12.1	89.87	2	90.10	91.10	10.1	65,189	0.02%
2022/08/05	6	89.72	40.6	90.16	90.50	-34.6	64,822	-0.05%
2022/08/04	4	86.13	2	87.10	87.50	2	64,639	0.00%
2022/08/03	22	87.76	19	87.00	87.00	3	64,774	0.00%
2022/08/02	8	87.39	11	87.55	87.50	-3	65,237	0.00%
2022/08/01	3	89.80	4	89.90	90.00	-1	65,706	0.00%
2022/07/29	10.2	89.78	77.5	89.47	89.60	-67.3	66,156	-0.10%
2022/07/28	5	87.28	54	86.53	86.50	-49	66,003	-0.07%
2022/07/27	5	87.76	1	88.00	88.20	4	66,676	0.01%
2022/07/26	3	86.60	4.2	86.98	86.70	-1.2	66,726	0.00%
2022/07/25	38.2	86.69	2	87.90	86.90	36.2	67,735	0.05%
2022/07/22	5	88.72	62	89.26	89.50	-57	67,498	-0.08%
2022/07/21	12.1	87.66	12.3	88.31	88.30	-0.2	67,386	0.00%
2022/07/20	59.1	88.53	53	86.29	86.60	6.1	67,091	0.01%
2022/07/19	21.2	87.49	17	87.64	87.80	4.2	67,290	0.01%
2022/07/18	10	86.56	8	85.79	85.60	2	67,138	0.00%
2022/07/15	26.8	86.24	17	86.34	86.00	9.8	67,442	0.01%
2022/07/14	16.1	86.25	29	86.76	87.50	-13	67,226	-0.02%
2022/07/13	66	85.47	103	84.57	83.90	-37	66,766	-0.06%	大賣/
2022/07/12	24	82.88	25	82.56	82.10	-1	66,490	0.00%
2022/07/11	6	87.65	8	88.09	88.20	-2	65,798	0.00%
2022/07/08	12	86.35	39.2	86.36	86.50	-27.1	65,521	-0.04%
2022/07/07	5	81.92	61	81.98	83.20	-56	64,780	-0.09%
2022/07/06	37.1	82.08	39	80.63	80.30	-2	64,637	0.00%
2022/07/05	18	80.04	23.7	80.46	82.10	-5.7	64,396	-0.01%
2022/07/04	25.1	78.08	28.4	77.94	78.20	-3.3	63,460	-0.01%
2022/07/01	31.9	80.76	19.9	80.23	77.80	12	63,137	0.02%
2022/06/30	18.5	82.52	36.2	83.10	82.30	-17.7	62,173	-0.03%
2022/06/29	46.3	87.24	34	86.91	85.50	12.3	61,324	0.02%
2022/06/28	31.6	89.23	29.4	89.78	91.70	2.2	59,592	0.00%
2022/06/27	6	85.90	16	85.89	86.10	-10	57,684	-0.02%
2022/06/24	48.8	99.98	23.1	99.74	98.30	25.7	56,688	0.05%
2022/06/23	95.3	99.07	49	98.63	96.20	46.3	55,115	0.08%
2022/06/22	31.2	104.20	15.1	104.38	101.00	16.1	54,660	0.03%
2022/06/21	8	109.19	10	109.70	109.50	-2	53,484	0.00%
2022/06/20	42	111.94	10	110.27	111.50	32	52,638	0.06%
2022/06/17	17.4	117.60	10	117.50	119.50	7.4	51,241	0.01%
2022/06/16	15.5	118.56	3.2	118.57	117.00	12.4	51,178	0.02%
2022/06/15	8.1	122.87	3.4	122.64	122.00	4.7	51,700	0.01%
2022/06/14	6	120.83	7	121.43	123.50	-1	54,011	0.00%
2022/06/13	54.2	121.49	199	120.53	120.50	-144.8	58,139	-0.25%	大賣/鉅額交易
2022/06/10	9	125.39	2	126.25	126.00	7	62,125	0.01%
2022/06/09	15.2	126.74	10.6	126.67	126.50	4.6	64,603	0.01%
2022/06/08	9	129.89	35.3	129.54	130.00	-26.3	64,840	-0.04%
2022/06/07	3	126.83	3	127.33	127.00	0	65,936	0.00%
2022/06/06	54	126.97	62	126.72	126.50	-8	68,012	-0.01%
2022/06/02	4	126.25	4	126.50	126.50	0	70,608	0.00%
2022/06/01	51	125.52	60	126.06	126.00	-9	74,008	-0.01%
2022/05/31	18	124.58	5	125.30	124.50	13	78,382	0.02%
2022/05/30	8	127.44	29	127.38	127.00	-21	79,315	-0.03%
2022/05/27	54	127.48	66.6	127.80	128.00	-12.6	79,731	-0.02%
2022/05/26	7	127.14	5.3	127.00	125.50	1.8	80,643	0.00%
2022/05/25	12	126.29	7	127.00	127.00	5	81,062	0.01%
2022/05/24	65	127.83	64	125.26	125.00	1	81,523	0.00%
2022/05/23	61	120.57	42.6	124.12	127.00	18.4	81,311	0.02%
2022/05/20	59.1	117.02	64	117.52	117.50	-5	80,820	-0.01%
2022/05/19	21.1	113.60	23	113.59	115.00	-2	81,893	0.00%
2022/05/18	6	117.83	16.3	117.60	117.50	-10.3	82,686	-0.01%
2022/05/17	65.4	118.22	97	116.58	116.50	-31.6	82,835	-0.04%
2022/05/16	26.3	119.59	19	119.18	119.00	7.3	82,318	0.01%
2022/05/13	51	123.01	43	123.50	123.50	8	81,633	0.01%
2022/05/12	20	122.25	9	122.83	121.00	11	82,357	0.01%
2022/05/11	81.1	126.10	55	124.53	124.00	26.1	82,420	0.03%
2022/05/10	9	124.83	8	126.31	127.50	1	82,463	0.00%
2022/05/09	13	127.38	8.2	126.51	126.00	4.9	82,564	0.01%
2022/05/06	10	129.55	15	129.60	130.50	-5	83,956	-0.01%
2022/05/05	78	130.89	65	130.18	130.00	13	84,000	0.02%
2022/05/04	76	128.66	74	130.00	130.00	2	83,662	0.00%
2022/05/03	11	125.36	22	126.36	126.50	-11	83,182	-0.01%
2022/04/29	14.1	125.11	30.1	125.17	126.00	-16.1	83,396	-0.02%
2022/04/28	67	121.99	66	120.67	120.50	1	83,043	0.00%
2022/04/27	36.2	119.41	13.3	120.44	121.00	22.9	83,084	0.03%
2022/04/26	73	121.95	69	121.04	121.00	4	83,162	0.00%
2022/04/25	48.4	122.28	15	121.60	121.50	33.4	83,168	0.04%
2022/04/22	16	125.97	38.5	125.90	126.50	-22.5	82,614	-0.03%
2022/04/21	61	125.13	6.4	125.65	125.00	54.6	82,619	0.07%
2022/04/20	13	123.58	6	124.00	123.50	7	82,611	0.01%
2022/04/19	4	122.75	7	123.43	123.00	-3	82,899	0.00%
2022/04/18	6.2	122.32	6	121.33	121.00	0.2	83,044	0.00%
2022/04/15	55.1	122.98	2.1	123.04	124.00	53	83,260	0.06%
2022/04/14	58.3	125.70	59	122.34	122.00	-0.7	83,333	0.00%
2022/04/13	67.3	122.42	62	124.44	124.50	5.3	83,224	0.01%
2022/04/12	79.3	121.50	58.8	120.06	120.00	20.5	83,001	0.02%
2022/04/11	71.2	123.53	30	121.62	121.50	41.2	82,677	0.05%
2022/04/08	60.2	120.93	95	123.72	124.00	-34.8	83,699	-0.04%
2022/04/07	27	120.40	29	119.21	119.00	-2	84,236	0.00%
2022/04/06	12.1	123.50	6.8	123.55	123.50	5.3	83,973	0.01%
2022/04/01	4.1	125.65	6.1	125.76	126.50	-2	84,317	0.00%
2022/03/31	17	124.06	43.1	124.45	124.50	-26.1	83,818	-0.03%
2022/03/30	83.1	124.66	46	124.29	124.00	37.1	83,671	0.04%
2022/03/29	88.2	123.96	70.5	123.79	123.50	17.7	83,578	0.02%
2022/03/28	70.2	120.93	46.5	122.30	122.50	23.7	83,389	0.03%
2022/03/25	75.1	123.81	41.1	122.91	122.00	34	83,417	0.04%
2022/03/24	34	128.66	20	128.68	128.00	14	82,453	0.02%
2022/03/23	12	130.04	14	130.61	130.50	-2	82,569	0.00%
2022/03/22	125.2	131.84	131	131.16	129.50	-5.8	82,630	-0.01%	大買/大賣/
2022/03/21	24	130.48	16	131.09	131.50	8	83,027	0.01%
2022/03/18	133.3	130.38	214	130.71	130.00	-80.8	83,743	-0.10%	大買/大賣/
2022/03/17	115.3	132.30	58.3	131.84	133.00	57	83,304	0.07%	大買/
2022/03/16	79	128.36	103.1	127.65	127.00	-24.1	81,632	-0.03%	大賣/
2022/03/15	82.2	132.91	65	132.51	130.00	17.2	77,870	0.02%
2022/03/14	31.1	130.72	141.3	131.51	132.50	-110.2	75,063	-0.15%	大賣/鉅額交易
2022/03/11	39.1	124.09	48.2	124.74	125.50	-9.1	74,144	-0.01%
2022/03/10	34.1	126.77	72.2	125.75	124.00	-38	74,720	-0.05%
2022/03/09	15.1	122.03	13.1	123.23	125.50	2	74,426	0.00%
2022/03/08	124.5	123.46	121	118.67	118.00	3.5	75,309	0.00%	大買/大賣/
2022/03/07	163.3	128.24	49.1	130.39	125.50	114.2	73,027	0.16%	大買/鉅額交易
2022/03/04	35.1	130.52	113.3	132.36	133.00	-78.2	70,755	-0.11%	大賣/
2022/03/03	10	124.10	50.6	124.24	125.00	-40.6	67,329	-0.06%
2022/03/02	26	120.48	6	120.67	120.50	20	67,365	0.03%
2022/03/01	13	119.38	25.2	120.03	120.50	-12.2	67,492	-0.02%
2022/02/25	53.1	116.96	13	116.15	115.50	40.1	66,518	0.06%
2022/02/24	48.1	114.22	35	112.90	112.50	13.1	66,509	0.02%
2022/02/23	5	115.30	3	115.83	116.00	2	66,667	0.00%
2022/02/22	61.1	113.89	46	112.97	113.50	15.1	66,784	0.02%
2022/02/21	14	118.29	18.8	119.46	119.50	-4.8	66,056	-0.01%
2022/02/18	10	116.20	16	115.69	116.50	-6	65,633	-0.01%
2022/02/17	7	113.50	8.1	113.13	112.00	-1.1	65,389	0.00%
2022/02/16	3	112.83	4.1	112.75	112.50	-1.1	65,849	0.00%
2022/02/15	5	110.90	5	111.50	111.00	0	67,216	0.00%
2022/02/14	12.1	113.20	28	112.93	110.50	-16	69,698	-0.02%
2022/02/11	41	113.78	38	112.14	112.00	3	70,922	0.00%
2022/02/10	5.1	112.42	7	112.93	114.00	-1.9	73,391	0.00%
2022/02/09	11.1	113.22	9	112.67	112.00	2.1	75,972	0.00%
2022/02/08	21.3	111.75	24.1	112.70	112.50	-2.8	76,404	0.00%
2022/02/07	1	100.51	3.1	105.61	108.00	-2.1	75,977	0.00%
2022/01/26	13	99.27	6.6	98.78	98.60	6.4	77,797	0.01%
2022/01/25	19.1	97.11	12	97.13	95.10	7.1	78,903	0.01%
2022/01/24	8	98.80	7	99.06	99.90	1	79,863	0.00%
2022/01/21	28.1	99.99	9	99.93	99.00	19.1	81,531	0.02%
2022/01/20	1	104.00	4	104.00	104.00	-3	81,873	0.00%
2022/01/19	7	104.00	4	103.75	104.00	3	82,182	0.00%
2022/01/18	0	105.50	10	105.50	106.50	-10	82,578	-0.01%
2022/01/17	5.1	105.70	13	105.46	105.50	-7.9	84,025	-0.01%
2022/01/14	10	104.85	7	105.50	107.50	3	85,320	0.00%
2022/01/13	9.5	107.43	8	108.69	105.00	1.5	85,258	0.00%
2022/01/12	12.8	110.31	15.2	108.84	108.00	-2.4	85,586	0.00%
2022/01/11	2	114.00	8.1	112.93	112.00	-6.1	86,061	-0.01%
2022/01/10	14.2	111.52	27	111.54	111.50	-12.8	88,288	-0.01%
2022/01/07	7	112.57	11.4	113.82	113.50	-4.4	88,943	0.00%
2022/01/06	9	114.45	5.2	115.33	114.50	3.8	90,871	0.00%
2022/01/05	7.6	115.66	3	115.67	115.00	4.6	92,607	0.00%
2022/01/04	11.2	114.96	5.3	114.71	115.50	5.9	94,435	0.01%
2022/01/03	42.7	116.28	13	115.27	114.50	29.6	95,492	0.03%
2021/12/30	22.4	121.30	8	120.81	121.00	14.4	96,085	0.02%
2021/12/29	26.1	124.62	9.1	126.26	124.50	17	96,956	0.02%
2021/12/28	17	125.21	57	125.61	125.00	-40	99,686	-0.04%
2021/12/27	4.1	122.88	3.1	122.68	122.50	1	102,126	0.00%
2021/12/24	17	122.85	2.1	123.48	122.50	15	104,474	0.01%
2021/12/23	13	123.69	13	125.23	122.50	0	104,848	0.00%
2021/12/22	9.5	125.26	11	124.86	124.00	-1.5	105,445	0.00%
2021/12/21	32	124.00	39	124.53	125.50	-7	106,154	-0.01%
2021/12/20	8	122.63	9	122.61	122.00	-1	106,601	0.00%
2021/12/17	9.1	124.78	11	124.00	123.50	-1.9	107,404	0.00%
2021/12/16	1	122.50	2	124.25	122.00	-1	107,424	0.00%
2021/12/15	37	121.38	37	122.31	122.50	0	107,772	0.00%
2021/12/14	41.2	123.01	6	122.83	120.00	35.2	108,598	0.03%
2021/12/13	4	127.25	52.2	127.71	127.50	-48.2	107,638	-0.04%
2021/12/10	41	124.78	11	124.82	124.00	30	107,904	0.03%
2021/12/09	35.2	127.73	70	127.99	128.50	-34.8	108,286	-0.03%
2021/12/08	43	128.20	42	128.70	127.00	1	108,570	0.00%
2021/12/07	73.2	126.85	55.2	127.03	126.50	18	108,326	0.02%
2021/12/06	73	125.55	30	126.10	125.50	43	107,348	0.04%
2021/12/03	76.1	124.18	71	122.51	121.00	5.1	107,425	0.00%
2021/12/02	146	119.65	153.1	122.03	122.00	-7.1	108,920	-0.01%	大買/大賣/
2021/12/01	36	115.10	25	115.08	115.00	11	108,146	0.01%
2021/11/30	4	114.63	48	114.42	115.50	-44	109,446	-0.04%
2021/11/29	17	111.24	20	111.13	110.00	-3	110,108	0.00%
2021/11/26	35.5	110.85	21.1	112.08	108.50	14.4	111,251	0.01%
2021/11/25	14.2	113.96	18	114.67	114.50	-3.8	111,468	0.00%
2021/11/24	2	111.75	0	0.00	111.00	2	111,235	0.00%
2021/11/23	35	112.59	15	112.40	111.00	20	112,812	0.02%
2021/11/22	37	111.82	116.1	111.37	110.50	-79.1	114,198	-0.07%	大賣/
2021/11/19	40	109.66	3	109.00	107.50	37	114,975	0.03%
2021/11/18	5	109.30	43.3	109.69	109.50	-38.3	117,677	-0.03%
2021/11/17	47	107.53	5	107.90	107.50	42	121,270	0.03%
2021/11/16	8	107.50	50	107.79	110.00	-42	123,103	-0.03%
2021/11/15	44	106.93	22	106.57	105.00	22	127,419	0.02%
2021/11/12	27	107.24	40.1	107.87	106.50	-13.1	131,716	-0.01%
2021/11/11	50	110.50	142	113.67	106.00	-92	132,977	-0.07%	大賣/
2021/11/10	47.2	117.00	21.4	117.26	115.00	25.9	135,003	0.02%
2021/11/09	98.2	117.08	33.1	117.89	116.00	65.1	140,209	0.05%
2021/11/08	25.3	108.71	33.5	114.50	118.00	-8.3	142,061	-0.01%
2021/11/05	27.1	106.94	17.2	106.86	107.50	9.9	139,337	0.01%
2021/11/04	57.5	109.20	25	109.88	106.00	32.4	138,354	0.02%
2021/11/03	16.1	105.76	33.2	106.39	108.50	-17.1	136,510	-0.01%
2021/11/02	66	101.57	39.4	101.49	101.50	26.6	134,128	0.02%
2021/11/01	29	98.97	12	98.72	98.00	17	132,545	0.01%
2021/10/29	22	95.58	83	94.09	96.50	-61	131,175	-0.05%
2021/10/28	64.2	91.87	62	91.19	90.60	2.2	129,241	0.00%
2021/10/27	13	88.94	1	89.30	89.30	12	128,450	0.01%
2021/10/26	34.1	90.11	54	90.65	90.40	-19.9	128,539	-0.02%
2021/10/25	62	88.57	109.1	87.91	89.50	-47.1	128,190	-0.04%	大賣/
2021/10/22	122.7	86.30	146	86.25	85.10	-23.3	134,285	-0.02%	大買/大賣/
2021/10/21	18	89.77	19.4	89.85	89.30	-1.4	138,034	0.00%
2021/10/20	80.4	89.70	94.7	90.10	88.30	-14.3	141,419	-0.01%
2021/10/19	61	89.20	70	89.35	88.00	-9	147,572	-0.01%
2021/10/18	126	86.99	133.1	87.20	89.00	-7.1	153,817	0.00%	大買/大賣/
2021/10/15	68	92.38	66	92.75	92.30	2	158,915	0.00%
2021/10/14	109.1	91.14	157	90.75	92.40	-48	165,462	-0.03%	大買/大賣/
2021/10/13	65.1	89.90	91	91.41	88.50	-25.9	169,792	-0.02%
2021/10/12	85.7	89.36	181	90.00	87.40	-95.3	178,274	-0.05%	大賣/
2021/10/08	159.3	96.91	107	96.89	96.80	52.3	182,954	0.03%	大買/大賣/
2021/10/07	55.4	97.39	110.8	97.24	98.50	-55.4	193,894	-0.03%	大賣/
2021/10/06	98.5	94.83	83.4	94.84	92.50	15.1	200,591	0.01%
2021/10/05	206.5	96.26	221.6	96.63	98.20	-15.1	207,184	-0.01%	大買/大賣/
2021/10/04	105.9	100.77	82.1	100.44	97.20	23.8	213,430	0.01%	大買/
2021/10/01	126.8	112.16	71	109.70	108.00	55.8	221,206	0.03%	大買/
2021/09/30	19.1	118.08	6	118.67	119.50	13.1	228,637	0.01%
2021/09/29	43.1	116.69	15	117.53	116.50	28.1	234,860	0.01%
2021/09/28	40.1	120.06	70	120.07	119.00	-29.9	235,128	-0.01%
2021/09/27	36	125.71	16.3	126.97	124.50	19.8	235,404	0.01%
2021/09/24	17.5	125.56	26.1	125.92	126.50	-8.7	235,906	0.00%
2021/09/23	19	122.00	23	122.02	121.50	-4	235,844	0.00%
2021/09/22	35.1	119.87	12	119.75	119.50	23.1	236,684	0.01%
2021/09/17	24	121.56	39.5	122.59	123.00	-15.5	237,068	-0.01%
2021/09/16	82	119.84	35	118.97	118.00	47	236,470	0.02%
2021/09/15	56.1	117.51	99	116.93	121.50	-42.9	236,838	-0.02%
2021/09/14	47.2	122.01	28	119.88	117.50	19.2	237,316	0.01%
2021/09/13	36	126.50	43.2	127.16	124.50	-7.2	237,488	0.00%
2021/09/10	34	121.75	66.3	122.03	125.50	-32.3	246,873	-0.01%
2021/09/09	29	120.24	25	120.34	121.50	4	257,351	0.00%
2021/09/08	63.1	120.44	76	120.86	122.00	-12.9	263,381	0.00%
2021/09/07	117	120.47	106	120.51	120.50	11	272,442	0.00%	大買/大賣/
2021/09/06	59.8	116.90	58.1	116.98	113.00	1.7	276,298	0.00%
2021/09/03	80.6	122.46	74.1	121.04	120.50	6.5	281,059	0.00%
2021/09/02	147.1	125.68	96	125.50	126.00	51.1	284,216	0.02%	大買/
2021/09/01	103.7	128.24	73	128.66	125.00	30.7	287,620	0.01%	大買/
2021/08/31	30.1	132.75	8	134.81	133.50	22.1	289,436	0.01%
2021/08/30	25.1	138.08	41	138.10	136.00	-15.9	296,177	-0.01%
2021/08/27	87.1	137.54	51	138.01	137.00	36.1	301,757	0.01%
2021/08/26	71.2	137.30	46	137.85	140.00	25.2	307,355	0.01%
2021/08/25	48.1	135.22	55	136.87	138.50	-6.9	313,162	0.00%
2021/08/24	196.2	139.32	86	139.80	134.50	110.2	317,742	0.03%	大買/鉅額交易
2021/08/23	77.6	139.59	150.3	140.25	139.50	-72.7	322,119	-0.02%	大賣/
2021/08/20	128.1	129.03	196	129.50	130.50	-67.9	325,644	-0.02%	大買/大賣/
2021/08/19	795.3	132.04	642	132.08	126.50	153.3	335,133	0.05%	大買/大賣/鉅額交易
2021/08/18	258.3	127.98	304.1	129.49	136.50	-45.8	341,307	-0.01%	大買/大賣/
2021/08/17	207.1	128.28	345	127.83	124.50	-137.9	345,747	-0.04%	大買/大賣/鉅額交易
2021/08/16	301.1	131.79	173	130.89	126.00	128.1	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	149.2	135.16	177.1	136.30	133.00	-27.9	356,926	-0.01%	大買/大賣/
2021/08/12	115.2	126.48	98.1	129.25	133.50	17.2	361,288	0.00%	大買/
2021/08/11	1	117.26	0	0.00	125.00	1	362,298	0.00%
2021/08/10	1	132.47	0	0.00	130.00	1	366,350	0.00%
2021/08/09	2	134.25	1	132.98	132.50	1	375,355	0.00%
2021/08/06	2	130.00	13	134.77	131.00	-11	385,819	0.00%
2021/08/05	4	127.13	2	127.00	125.50	2	394,945	0.00%
2021/08/04	3	128.00	5	130.30	129.00	-2	400,626	0.00%
2021/08/03	2	122.00	3	125.83	126.00	-1	409,286	0.00%
2021/08/02	7	112.88	3	117.00	120.00	4	416,150	0.00%
2021/07/30	5.3	123.89	3	135.00	117.00	2.3	423,521	0.00%
2021/07/29	3	120.00	18	125.42	129.50	-15	430,617	0.00%
2021/07/28	124.1	117.62	123.7	116.89	118.00	0.4	438,242	0.00%	大買/大賣/
2021/07/27	103.2	126.38	89.2	126.91	122.50	14	443,452	0.00%	大買/
2021/07/26	100.1	140.79	41.1	140.04	136.00	59	443,188	0.01%
2021/07/23	178.4	142.55	194.3	142.56	145.50	-15.9	444,634	0.00%	大買/大賣/
2021/07/22	155.7	142.45	129.4	141.04	140.50	26.3	444,272	0.01%	大買/大賣/
2021/07/21	292	159.46	122	167.74	153.50	170	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	275.1	175.15	92.1	173.75	170.50	183	438,485	0.04%	大買/鉅額交易
2021/07/19	234.3	192.44	234.2	192.34	188.00	0.1	437,498	0.00%	大買/大賣/
2021/07/16	256	187.21	213.4	188.83	188.00	42.6	431,890	0.01%	大買/大賣/
2021/07/15	195.1	171.92	200	173.26	179.00	-4.8	421,928	0.00%	大買/大賣/
2021/07/14	406	167.24	341.7	168.38	163.00	64.3	415,579	0.02%	大買/大賣/
2021/07/13	392.8	184.93	305.3	182.84	176.00	87.5	404,074	0.02%	大買/大賣/
2021/07/12	535.3	197.20	568.3	199.33	195.50	-33	395,926	-0.01%	大買/大賣/
2021/07/09	256.8	208.22	132.2	202.57	195.50	124.6	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	241.1	209.16	253.6	213.73	216.50	-12.5	379,248	0.00%	大買/大賣/
2021/07/07	569.6	214.34	487.5	214.76	210.00	82.1	368,918	0.02%	大買/大賣/
2021/07/06	59.2	212.01	69.6	213.20	216.50	-10.4	359,596	0.00%
2021/07/05	8.1	189.29	75.2	189.96	197.00	-67.1	353,712	-0.02%
2021/07/02	44.5	190.97	24.1	191.40	191.00	20.4	356,844	0.01%
2021/07/01	76.5	192.23	52.2	196.81	196.00	24.3	356,879	0.01%
2021/06/30	21.3	172.91	25.5	179.96	182.50	-4.2	356,519	0.00%
2021/06/29	35.8	166.79	13.3	164.58	166.00	22.4	356,354	0.01%
2021/06/28	40	165.06	31.4	163.99	166.00	8.6	356,036	0.00%
2021/06/25	20.2	151.29	16	151.41	151.00	4.2	355,308	0.00%
2021/06/24	19.4	143.18	6.1	139.76	149.00	13.3	355,062	0.00%
2021/06/23	38.3	141.77	34.1	143.87	139.50	4.2	354,532	0.00%
2021/06/22	44.2	158.59	28.3	157.22	154.50	15.9	353,074	0.00%
2021/06/21	150.3	157.07	179.4	158.11	158.50	-29.1	352,224	-0.01%	大買/大賣/
2021/06/18	206.1	146.64	217.1	147.23	149.50	-11	343,265	0.00%	大買/大賣/
2021/06/17	158.4	130.74	168.3	134.95	140.50	-9.8	335,123	0.00%	大買/大賣/
2021/06/16	195.2	132.36	187.7	133.04	130.00	7.5	333,803	0.00%	大買/大賣/
2021/06/15	85.3	123.13	133	122.64	127.50	-47.7	325,696	-0.01%	大賣/
2021/06/11	75	116.81	102	116.57	116.00	-27	322,158	-0.01%	大賣/
2021/06/09	110.1	114.24	83	114.84	113.00	27.1	317,997	0.01%	大買/
2021/06/08	370	111.82	423	112.99	114.50	-53	317,367	-0.02%	大買/大賣/
2021/06/07	207.9	111.59	146	108.34	107.00	61.9	316,138	0.02%	大買/大賣/
2021/06/04	57.2	115.77	69.1	116.27	115.50	-11.9	310,473	0.00%
2021/06/03	159.3	113.67	165.1	114.91	112.50	-5.8	305,815	0.00%	大買/大賣/
2021/06/02	266.1	114.59	175.2	114.04	111.00	90.8	300,491	0.03%	大買/大賣/
2021/06/01	70.1	106.16	81	106.86	112.50	-10.9	294,111	0.00%
2021/05/31	195.3	109.13	197.1	107.28	102.50	-1.8	289,013	0.00%	大買/大賣/
2021/05/28	159.1	107.27	167.1	107.86	108.00	-8	284,171	0.00%	大買/大賣/
2021/05/27	94.3	102.13	99.5	102.24	103.00	-5.3	282,340	0.00%
2021/05/26	143	92.04	270.1	95.94	98.80	-127.1	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	376.1	88.45	386.1	87.60	91.00	-10	264,602	0.00%	大買/大賣/
2021/05/24	237	94.35	144.1	94.76	93.10	93	258,762	0.04%	大買/大賣/
2021/05/21	80.1	89.29	96.9	89.38	91.80	-16.8	254,732	-0.01%
2021/05/20	141.1	83.52	141	84.08	83.50	0.1	249,501	0.00%	大買/大賣/
2021/05/19	68	78.00	40.3	78.78	80.50	27.7	240,679	0.01%
2021/05/18	52	71.98	50.1	72.17	73.20	2	240,357	0.00%
2021/05/17	92.1	69.01	78.6	69.84	66.60	13.5	239,398	0.01%
2021/05/14	112.3	75.23	142	75.80	74.00	-29.7	231,834	-0.01%	大買/大賣/
2021/05/13	117.1	82.95	75	80.81	79.20	42.1	223,617	0.02%	大買/
2021/05/12	57	89.68	31	92.14	87.90	26	219,837	0.01%
2021/05/11	560.1	100.36	502	101.01	97.60	58	217,333	0.03%	大買/大賣/
2021/05/10	111	97.16	124	98.01	100.50	-13	211,021	-0.01%	大買/大賣/
2021/05/07	78.5	87.82	107.1	87.63	91.50	-28.6	205,669	-0.01%	大賣/
2021/05/06	84.1	87.37	69	87.03	84.30	15.1	199,980	0.01%
2021/05/05	116	83.47	157	84.08	87.00	-41	194,188	-0.02%	大買/大賣/
2021/05/04	207	84.75	78	84.56	80.00	129	188,143	0.07%	大買/鉅額交易
2021/05/03	58	86.72	51	86.93	87.70	7	178,164	0.00%
2021/04/29	45	76.07	49	76.82	79.80	-4	176,200	0.00%
2021/04/28	104	74.87	83	74.40	75.00	21	175,065	0.01%	大買/
2021/04/27	129	70.65	97.2	71.36	72.00	31.8	173,347	0.02%	大買/
2021/04/26	25	65.20	53.3	65.74	66.40	-28.3	173,132	-0.02%
2021/04/23	70	58.94	96.2	60.59	60.40	-26.2	171,013	-0.02%
2021/04/22	16	64.10	17.2	61.60	59.60	-1.2	164,496	0.00%
2021/04/21	1	58.80	18.1	62.52	62.70	-17.1	164,016	-0.01%
2021/04/20	5	54.50	7	55.24	57.00	-2	164,103	0.00%
2021/04/19	12	54.64	13.6	55.21	55.00	-1.6	164,405	0.00%
2021/04/16	0	0.00	2.6	49.48	50.60	-2.6	164,100	0.00%
2021/04/15	0	0.00	24	46.26	46.70	-24	164,510	-0.01%
2021/04/14	0	0.00	0.3	44.10	45.50	-0.3	164,583	0.00%
2021/04/13	4	46.38	1	47.20	44.80	3	164,633	0.00%
2021/04/12	13	46.05	27	45.90	46.10	-14	164,629	-0.01%
2021/04/09	1	43.00	18	41.60	42.75	-17	165,508	-0.01%
2021/04/08	174	46.42	52	46.36	46.20	122	166,041	0.07%	大買/鉅額交易
2021/04/07	27	46.56	9	45.93	46.35	18	163,315	0.01%
2021/04/06	17	42.09	27	43.12	44.15	-10	167,064	-0.01%
2021/04/01	6	39.43	14.4	39.23	40.15	-8.4	166,929	-0.01%
2021/03/31	3	37.20	27.4	37.48	37.70	-24.4	168,610	-0.01%
2021/03/30	21.3	34.87	15	34.94	35.40	6.3	170,852	0.00%
2021/03/29	16	35.42	21.5	35.17	35.25	-5.5	173,799	0.00%
2021/03/26	2	32.93	24	33.01	34.00	-22	177,613	-0.01%
2021/03/25	17	32.67	16	32.60	32.50	1	180,526	0.00%
2021/03/24	6.2	33.32	2	33.35	33.80	4.2	183,190	0.00%
2021/03/23	35	34.09	5.6	34.46	33.50	29.4	183,605	0.02%
2021/03/22	14	35.44	59.2	35.73	35.85	-45.2	183,839	-0.02%
2021/03/19	21.1	32.64	48	32.54	32.60	-26.9	183,461	-0.01%
2021/03/18	29	31.64	29.6	31.72	31.90	-0.6	179,519	0.00%
2021/03/17	48	30.84	73	31.21	31.30	-25	178,101	-0.01%
2021/03/16	67	30.53	45.5	30.29	30.05	21.5	175,723	0.01%
2021/03/15	43.3	30.22	96.2	30.39	31.30	-53	173,929	-0.03%
2021/03/12	6	29.31	83	29.41	29.15	-77	171,598	-0.04%
2021/03/11	397	28.76	588.3	28.92	28.10	-191.3	167,339	-0.11%	大買/大賣/鉅額交易
2021/03/10	60.1	28.39	112	28.29	28.00	-51.9	164,597	-0.03%	大賣/
2021/03/09	14.1	27.44	11	27.15	27.60	3.1	162,088	0.00%
2021/03/08	31	27.11	28	26.98	26.80	3	160,756	0.00%
2021/03/05	32	26.55	45	26.32	26.05	-13	159,337	-0.01%
2021/03/04	37	26.96	6	27.06	26.60	31	158,383	0.02%
2021/03/03	77	27.03	65	26.88	27.60	12	157,418	0.01%
2021/03/02	423	28.03	129	28.29	27.10	294	155,628	0.19%	大買/大賣/鉅額交易
2021/02/26	27	28.43	31	28.16	29.00	-4	151,002	0.00%
2021/02/25	648	28.91	857	28.88	28.50	-209	148,592	-0.14%	大買/大賣/鉅額交易
2021/02/24	247	28.27	64	28.70	27.90	183	146,173	0.13%	大買/鉅額交易
2021/02/23	154	28.81	79.1	28.86	28.25	74.9	142,744	0.05%	大買/
2021/02/22	13	27.76	194.3	27.75	28.15	-181.3	136,924	-0.13%	大賣/鉅額交易
2021/02/19	35	25.49	59	25.21	25.60	-24	134,800	-0.02%
2021/02/18	209	25.23	50.2	25.20	25.55	158.8	132,533	0.12%	大買/鉅額交易
2021/02/17	31.1	22.22	69	22.57	23.65	-37.9	127,312	-0.03%
2021/02/05	44	21.76	11	21.97	21.50	33	124,684	0.03%
2021/02/04	15	21.57	70	21.85	21.95	-55	124,262	-0.04%
2021/02/03	164	21.69	145	21.58	21.60	19	123,587	0.02%	大買/大賣/
2021/02/02	13	19.98	35	20.05	20.95	-22	119,774	-0.02%
2021/02/01	70	19.41	48	19.47	19.05	22	118,145	0.02%
2021/01/29	54	20.19	16.1	19.99	19.75	37.9	116,569	0.03%
2021/01/28	118	20.89	104	20.87	20.70	14	115,488	0.01%	大買/大賣/
2021/01/27	81	21.15	74	21.43	20.80	7	114,260	0.01%
2021/01/26	109	22.23	100.7	22.66	21.60	8.3	112,583	0.01%	大買/
2021/01/25	63	23.40	63	23.55	23.00	0	110,642	0.00%
2021/01/22	73	21.66	78.2	21.61	22.60	-5.2	108,188	0.00%
2021/01/21	72.3	21.21	65.1	21.20	20.85	7.2	105,576	0.01%
2021/01/20	59	21.02	74.5	21.10	20.20	-15.5	101,734	-0.02%
2021/01/19	114	23.25	98	22.62	21.85	16	97,764	0.02%	大買/
2021/01/18	0	0.00	8	21.88	23.80	-8	93,141	-0.01%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	6	25.50	16	26.04	25.90	-10	92,322	-0.01%
2021/01/13	12	25.32	33	25.03	24.00	-21	91,662	-0.02%
2021/01/12	8	25.78	0	0.00	25.70	8	90,925	0.01%
2021/01/11	4.5	28.16	15	28.17	28.55	-10.5	90,036	-0.01%
2021/01/08	8	26.53	38.6	26.26	27.30	-30.6	89,573	-0.03%
2021/01/07	3	25.95	23	26.76	25.95	-20	88,545	-0.02%
2021/01/06	17	30.96	4	29.98	28.80	13	87,849	0.01%
2021/01/05	24	30.77	13	30.50	32.00	11	87,095	0.01%
2021/01/04	63.7	31.86	39.3	31.39	32.15	24.4	86,404	0.03%
2020/12/31	31	28.53	18.6	28.60	29.25	12.4	84,864	0.01%
2020/12/30	63.1	27.22	312.2	27.48	27.50	-249.1	83,413	-0.30%	大賣/鉅額交易
2020/12/29	116.2	27.60	147.8	27.55	27.90	-31.6	81,779	-0.04%	大買/大賣/
2020/12/28	26	25.10	3.1	25.25	25.40	22.9	76,844	0.03%
2020/12/25	51	23.01	144.8	22.82	23.10	-93.8	75,571	-0.12%	大賣/
2020/12/24	155.1	20.32	52	20.60	21.00	103.1	72,724	0.14%	大買/鉅額交易
2020/12/23	47.1	18.55	93	18.64	20.40	-46	69,285	-0.07%
2020/12/22	183.5	19.16	111	19.15	18.55	72.5	65,900	0.11%	大買/大賣/
2020/12/21	52.1	18.02	172	18.78	18.95	-120	61,267	-0.20%	大賣/鉅額交易
2020/12/18	22	16.65	143.1	16.66	17.25	-121.1	57,813	-0.21%	大賣/鉅額交易
2020/12/17	62	15.83	16	15.66	15.70	46	54,615	0.08%
2020/12/16	39	15.64	60	15.50	15.85	-21	53,429	-0.04%
2020/12/15	237.3	15.70	46	15.65	15.55	191.3	51,443	0.37%	大買/鉅額交易
2020/12/14	9	14.35	18.7	14.35	15.05	-9.7	47,680	-0.02%
2020/12/11	58	13.96	16	13.99	13.70	42	45,914	0.09%
2020/12/10	55	14.51	83	14.36	14.35	-28	44,395	-0.06%
2020/12/09	65	14.30	70	14.27	14.40	-5	43,318	-0.01%
2020/12/08	29	13.91	73	13.83	14.05	-44	41,790	-0.11%
2020/12/07	211	12.89	13	12.88	12.85	198	39,863	0.50%	大買/鉅額交易
2020/12/04	49	12.74	1	12.75	12.85	48	39,614	0.12%
2020/12/03	11	13.00	9	12.84	12.75	2	39,836	0.01%
2020/12/02	4	12.96	3	13.20	12.90	1	39,983	0.00%
2020/12/01	27	12.83	8.1	12.94	13.05	18.9	39,773	0.05%
2020/11/30	34	13.48	37	13.49	13.25	-3	39,186	-0.01%
2020/11/27	8	13.59	11	13.50	13.60	-3	38,799	-0.01%
2020/11/26	74	13.68	53	13.53	13.55	21	39,024	0.05%
2020/11/25	22	13.38	39	13.47	13.60	-17	37,940	-0.04%
2020/11/24	30	13.07	33	13.17	13.05	-3	36,503	-0.01%
2020/11/23	4	12.90	26	12.99	13.00	-22	36,077	-0.06%
2020/11/20	18	12.71	2	12.78	12.80	16	36,061	0.04%
2020/11/19	62	12.83	37	12.76	12.75	25	35,891	0.07%
2020/11/18	23	12.88	52	13.01	13.00	-29	35,285	-0.08%
2020/11/17	55	12.46	177	12.30	12.50	-122	34,088	-0.36%	大賣/鉅額交易
2020/11/16	109	12.53	1	12.55	12.50	108	33,507	0.32%	大買/鉅額交易
2020/11/13	52	12.41	16	12.33	12.50	36	32,987	0.11%
2020/11/12	84	12.73	61	12.55	12.35	23	32,192	0.07%
2020/11/11	75	13.10	70	13.17	13.55	5	31,069	0.02%
2020/11/10	252	13.62	25.3	13.82	13.60	226.7	29,680	0.76%	大買/鉅額交易
2020/11/09	53	13.55	36	13.90	14.10	17	27,977	0.06%
2020/11/06	12	12.34	70	12.74	12.90	-58	26,436	-0.22%
2020/11/05	36	12.26	28	12.43	12.25	8	25,773	0.03%
2020/11/04	46	12.09	27	11.93	12.50	19	25,082	0.08%
2020/11/03	5	11.75	0	0.00	11.75	5	24,036	0.02%
2020/11/02	5	11.65	9	11.71	11.60	-4	23,624	-0.02%
2020/10/30	11	11.58	3	11.50	11.50	8	23,097	0.03%
2020/10/29	5	11.14	19	11.17	11.60	-14	22,271	-0.06%
2020/10/28	13	11.56	1	11.70	11.45	12	21,599	0.06%
2020/10/27	39	11.62	7	11.77	12.00	32	20,898	0.15%
2020/10/26	5	11.89	24.3	12.06	12.10	-19.3	19,703	-0.10%
2020/10/23	0	0.00	3	10.95	11.00	-3	17,875	-0.02%
2020/10/20	0	10.55	0	10.55	10.60	0	17,162	0.00%
2020/10/16	8	10.41	2	10.35	10.40	6	16,824	0.04%
2020/10/15	0	0.00	15	10.40	10.40	-15	16,513	-0.09%
2020/10/06	4	10.05	2	10.00	10.15	2	15,419	0.01%
2020/09/28	13	9.48	11	9.53	9.45	2	14,780	0.01%
2020/09/25	15	9.46	20	9.57	9.75	-5	14,620	-0.03%
2020/09/24	14	9.16	20	9.30	9.01	-6	14,303	-0.04%
2020/09/23	2	9.68	0	0.00	9.44	2	14,123	0.01%
2020/09/22	0	0.00	13	10.04	9.97	-13	13,868	-0.09%
2020/09/18	5	9.88	9	9.94	9.88	-4	13,530	-0.03%
2020/09/17	21	10.05	0	0.00	9.91	21	13,429	0.16%
2020/09/16	5	9.81	0	0.00	9.81	5	13,283	0.04%
2020/09/15	0	0.00	2	10.10	10.20	-2	12,987	-0.02%
2020/09/14	14	10.30	12	10.19	10.10	2	12,854	0.02%
2020/09/11	9	10.67	0	0.00	10.20	9	12,460	0.07%
2020/09/10	22	11.12	0	0.00	10.95	22	11,789	0.19%
2020/09/09	0	0.00	2	11.30	11.30	-2	11,470	-0.02%
2020/09/08	3	11.70	10	11.75	11.25	-7	11,174	-0.06%
2020/09/07	1	11.70	6	12.10	11.95	-5	10,524	-0.05%
2020/09/04	2	11.45	6	10.99	11.50	-4	9,850	-0.04%
2020/09/03	6	11.03	15	11.02	11.05	-9	9,363	-0.10%
2020/09/02	1	10.30	3	10.73	11.00	-2	8,900	-0.02%
2020/09/01	29	10.57	76	10.69	10.60	-47	8,377	-0.56%
2020/08/31	0	0.00	6	10.02	10.10	-6	7,563	-0.08%
2020/08/28	2	9.20	3	9.30	9.21	-1	7,152	-0.01%
2020/08/27	13	9.48	4	9.39	9.36	9	6,942	0.13%
2020/08/26	2	9.58	1	9.51	9.61	1	6,374	0.02%
2020/08/25	0	0.00	14	8.57	8.74	-14	5,435	-0.26%
2020/08/24	5	7.74	0	0.00	7.95	5	5,058	0.10%
2020/08/20	13	8.00	0	0.00	7.67	13	4,796	0.27%
2020/08/19	6	8.25	2	8.46	8.24	4	4,517	0.09%
2020/08/18	12	8.59	12	8.50	8.43	0	4,353	0.00%
2020/08/17	15	8.45	7	8.50	8.62	8	4,208	0.19%
2020/08/14	26	8.52	2	8.58	8.59	24	3,969	0.60%
2020/08/13	0	0.00	2	8.20	7.89	-2	3,491	-0.06%
2020/08/12	3	7.33	1	7.54	7.69	2	3,270	0.06%
2020/08/11	1	7.81	6.1	7.81	7.81	-5.1	2,909	-0.17%
2020/08/10	1	6.66	1.3	7.10	7.10	-0.3	2,437	-0.01%
2020/08/07	1	6.41	0	0.00	6.46	1	2,182	0.05%
2020/08/06	1	6.35	0	0.00	6.38	1	2,167	0.05%
2020/08/05	1.1	6.27	0	6.22	6.25	1	2,134	0.05%
2020/07/29	0	6.20	0	6.20	6.24	0	2,228	0.00%
2020/07/27	0	0.00	20	6.22	6.10	-20	2,422	-0.83%
2020/07/16	0	0.00	0.5	6.38	6.42	-0.5	2,964	-0.02%
2020/07/13	0.1	6.35	0	6.35	6.40	0	3,002	0.00%
2020/07/08	0	0.00	1.5	6.65	6.65	-1.5	3,117	-0.05%
2020/07/07	5	6.50	0	0.00	6.53	5	3,110	0.16%
2020/06/16	0	0.00	2	6.55	6.59	-2	3,225	-0.06%
2020/06/10	0	0.00	58.7	6.83	6.84	-58.7	3,357	-1.75%
2020/06/08	0.1	6.80	3	6.85	6.85	-3	3,438	-0.09%
2020/06/05	0	6.81	0	6.81	6.85	0	3,400	0.00%
2020/05/29	12	6.62	0	0.00	6.50	12	3,313	0.36%
2020/05/21	0	6.79	0	6.79	6.83	0	3,236	0.00%
2020/05/20	0	0.00	5	6.48	6.40	-5	3,117	-0.16%
2020/05/12	0.1	6.30	0	6.30	6.31	0	3,173	0.00%
2020/05/11	0	6.41	0	6.41	6.45	0	3,139	0.00%
2020/05/07	5	6.38	0	0.00	6.38	5	3,107	0.16%
2020/04/30	1.3	6.75	5.2	6.60	6.77	-4	2,983	-0.13%
2020/04/29	3.2	6.79	0.2	6.76	6.79	3.1	2,847	0.11%
2020/04/28	0	0.00	5	6.09	6.25	-5	2,604	-0.19%
2020/04/27	5	5.58	0	0.00	5.69	5	2,507	0.20%
2020/04/23	3	5.40	0	0.00	5.39	3	2,451	0.12%
2020/04/13	0	5.35	0	0.00	5.36	0	2,122	0.00%
2020/04/09	0.2	5.45	0	5.45	5.45	0.1	2,081	0.01%
2020/04/08	0	5.21	0	5.21	5.24	0	2,024	0.00%
2020/04/07	0	0.00	0.5	5.10	5.13	-0.5	1,994	-0.03%
2020/04/06	0	0.00	0	5.03	5.04	0	1,978	0.00%
2020/03/26	5	5.25	0	0.00	5.25	5	1,915	0.26%
2020/03/23	0.1	4.86	0.1	4.86	4.89	0	1,867	0.00%
2020/03/20	0.1	5.00	0	5.00	5.02	0.1	1,848	0.00%
2020/03/17	0.2	4.95	0	4.95	4.95	0.1	1,673	0.01%
2020/03/13	0	0.00	50	5.70	5.68	-50	1,559	-3.21%
2020/03/12	0	6.15	0	6.15	6.19	0	1,480	0.00%
2020/02/19	0.3	7.16	0.4	7.16	7.21	-0.1	1,463	0.00%
2020/02/18	0.3	6.94	0	0.00	6.99	0.3	1,442	0.02%
2020/02/14	0	6.55	0	6.55	6.58	0	1,406	0.00%
2020/02/13	0	0.00	0.3	6.56	6.60	-0.3	1,418	-0.02%
2020/01/10	0.1	7.18	0	0.00	7.23	0.1	1,220	0.01%
2020/01/03	0.2	7.27	0.2	7.27	7.32	0	1,281	0.00%
2020/01/02	1	7.28	0	7.24	7.28	1	1,282	0.08%
2019/12/31	0	7.17	0	7.17	7.21	0	1,274	0.00%
2019/12/30	0.2	7.15	0.2	7.15	7.20	0	1,267	0.00%
2019/11/29	0	0.00	23	7.16	7.29	-23	1,256	-1.83%
2019/11/26	0	0.00	5.1	7.07	7.05	-5.1	1,203	-0.43%
2019/11/18	0.1	7.02	0	7.02	7.07	0	1,194	0.00%
2019/11/15	0	7.20	0	7.20	7.22	0	1,151	0.00%
2019/11/14	0.2	7.30	0	0.00	7.33	0.2	1,134	0.02%
2019/11/07	1	7.56	0	0.00	7.57	1	1,226	0.08%
2019/10/14	0	0.00	20.2	7.62	7.60	-20.2	2,088	-0.97%
2019/10/09	5	7.48	0	0.00	7.48	5	2,077	0.24%
2019/10/08	0	7.53	0	7.53	7.55	0	2,078	0.00%
2019/10/03	0.2	7.63	0	0.00	7.65	0.2	2,144	0.01%
2019/09/26	0	0.00	0.1	7.84	7.88	-0.1	2,330	-0.01%
2019/09/24	0	0.00	0.3	7.85	7.90	-0.3	2,362	-0.01%
2019/09/20	1	7.92	0	0.00	7.90	1	2,370	0.04%
2019/09/11	0	0.00	2	7.99	7.96	-2	2,389	-0.08%
2019/09/04	1	8.01	0	0.00	8.05	1	2,436	0.04%
2019/08/22	2	7.98	0	0.00	7.99	2	2,451	0.08%
2019/08/16	0	0.00	0.1	8.05	8.10	-0.1	2,397	-0.01%
2019/08/15	0.1	7.88	0.1	7.88	7.90	0	2,386	0.00%
2019/08/06	0.2	8.31	0	0.00	8.37	0.2	2,422	0.01%
2019/07/19	0	0.00	0.3	9.04	9.09	-0.3	2,070	-0.01%
2019/07/12	0	8.65	0	8.65	8.70	0	1,705	0.00%
2019/07/11	0.2	8.67	0	0.00	8.72	0.2	1,722	0.01%
2019/07/05	0	8.50	0	8.50	8.51	0	1,706	0.00%
2019/07/04	0	0.00	0.2	8.49	8.54	-0.2	1,629	-0.01%
2019/06/21	0	0.00	1	8.23	8.15	-1	1,585	-0.06%
2019/06/06	0	0.00	0.8	7.96	7.97	-0.8	1,620	-0.05%
2019/05/31	0	0.00	2	8.03	8.13	-2	1,629	-0.12%
2019/05/28	1	8.01	0	0.00	8.06	1	1,708	0.06%
2019/05/21	0	0.00	10	8.15	8.20	-10	1,900	-0.53%
2019/05/09	0	0.00	0.1	8.52	8.52	-0.1	1,761	-0.01%
2019/05/06	0	0.00	6	8.74	8.74	-6	1,741	-0.34%
2019/04/22	0.2	8.88	0	0.00	8.93	0.2	1,732	0.01%
2019/04/17	8	8.79	0	0.00	8.90	8	1,683	0.48%
2019/04/11	0	0.00	22	8.76	8.75	-22	1,619	-1.36%
2019/04/10	0	0.00	14	8.69	8.68	-14	1,614	-0.87%
2019/04/09	0	0.00	3	8.69	8.68	-3	1,618	-0.19%
2019/04/01	0	0.00	1	8.66	8.60	-1	1,651	-0.06%
2019/03/29	0.3	8.60	0	0.00	8.65	0.3	1,651	0.02%
2019/03/25	0	0.00	0.2	8.66	8.66	-0.2	1,799	-0.01%
2019/03/06	10	9.11	21	9.10	9.10	-11	2,280	-0.48%
2019/02/26	0	0.00	10	9.20	9.19	-10	2,388	-0.42%
2019/02/25	4	9.11	0	0.00	9.12	4	2,357	0.17%
2019/02/11	1	8.92	0	0.00	8.81	1	2,383	0.04%
2019/01/30	1	8.94	0	0.00	8.94	1	2,387	0.04%
2019/01/09	4	8.85	0	0.00	8.87	4	3,031	0.13%
2018/12/25	0	0.00	5	8.89	8.72	-5	3,179	-0.16%
2018/12/21	0	0.00	51	9.04	9.11	-51	3,167	-1.61%
2018/12/19	3	9.29	2	9.24	9.30	1	3,175	0.03%
2018/12/17	5	9.18	0	0.00	9.41	5	3,083	0.16%
2018/12/13	2	9.02	0	0.00	9.00	2	2,963	0.07%
2018/12/11	32	8.90	0	0.00	8.93	32	2,884	1.11%
2018/12/03	0	0.00	14	9.03	9.00	-14	2,786	-0.50%
2018/11/30	0	8.97	0	8.97	9.04	0	2,686	0.00%
2018/11/29	0	0.00	2	8.99	8.94	-2	2,650	-0.08%
2018/11/28	5.2	9.14	0	0.00	9.19	5.2	2,597	0.20%
2018/11/26	0	0.00	0.3	8.60	8.63	-0.3	2,460	-0.01%
2018/11/21	0	8.51	0	0.00	8.56	0	2,397	0.00%
2018/11/15	0	8.22	0	8.22	8.27	0	2,407	0.00%
2018/11/14	0	8.24	0	8.24	8.30	0	2,425	0.00%
2018/11/01	0	8.48	0	8.48	8.55	0	2,600	0.00%
2018/10/31	0	0.00	8	8.42	8.54	-8	2,594	-0.31%
2018/10/25	10	8.35	0	0.00	8.38	10	2,524	0.40%
2018/10/24	0	0.00	4	8.64	8.68	-4	2,496	-0.16%
2018/10/23	0	8.66	0	8.66	8.66	0	2,480	0.00%
2018/10/22	0	8.88	1.1	8.84	8.90	-1	2,451	-0.04%
2018/10/19	1	8.37	6	8.56	8.72	-5	2,364	-0.21%
2018/10/18	0	8.32	6	8.35	8.37	-6	2,252	-0.27%
2018/10/16	0	0.00	3	7.60	7.47	-3	2,206	-0.14%
2018/10/15	0	7.55	0	0.00	7.56	0	2,216	0.00%
2018/10/12	6.1	7.43	0	7.45	7.43	6	2,212	0.27%
2018/10/11	4	7.68	0	7.58	7.58	4	2,146	0.19%
2018/10/05	1	8.42	0	0.00	8.45	1	2,080	0.05%
2018/09/28	0	8.73	0	8.73	8.73	0	2,149	0.00%
2018/09/27	0	8.75	0	8.75	8.82	0	2,140	0.00%
2018/09/17	0	0.00	6	8.73	8.75	-6	2,391	-0.25%
2018/09/12	0	8.54	0	8.54	8.55	0	2,468	0.00%
2018/09/10	0	8.40	0	8.40	8.45	0	2,504	0.00%
2018/09/06	0	8.55	0	8.55	8.56	0	2,577	0.00%
2018/09/05	0	8.61	0	8.61	8.64	0	2,678	0.00%
2018/08/29	0	0.00	1	8.95	8.91	-1	3,118	-0.03%
2018/08/28	0	8.81	2	8.84	8.88	-2	3,159	-0.06%
2018/08/27	0	8.80	0	8.80	8.82	0	3,266	0.00%
2018/08/24	1	8.81	0	0.00	8.85	1	3,323	0.03%
2018/08/22	0	0.00	1	8.78	8.79	-1	3,439	-0.03%
2018/08/17	1	8.45	0	0.00	8.36	1	3,600	0.03%
2018/08/13	12	8.77	0	0.00	8.62	12	3,732	0.32%
2018/08/08	0	9.25	0	9.25	9.31	0	3,858	0.00%
2018/08/07	0	9.26	0	9.26	9.30	0	3,893	0.00%
2018/07/23	1	9.14	0	0.00	9.11	1	4,512	0.02%
2018/07/05	0	8.79	0	8.79	8.79	0	4,609	0.00%
2018/07/04	0	8.87	10	8.90	8.90	-10	4,605	-0.22%
2018/06/26	6	9.10	0	0.00	9.22	6	4,471	0.13%
2018/06/13	0	0.00	8	9.89	9.79	-8	4,379	-0.18%
2018/06/12	0	0.00	4	9.70	9.88	-4	4,309	-0.09%
2018/06/11	3	9.57	0	0.00	9.61	3	4,184	0.07%
2018/06/08	1	9.58	0	9.55	9.60	1	4,190	0.02%
2018/06/06	2	9.45	0	0.00	9.45	2	4,193	0.05%
2018/06/05	1	9.43	3	9.42	9.42	-2	4,160	-0.05%
2018/06/04	0	0.00	2	9.42	9.42	-2	4,124	-0.05%
2018/05/31	3	9.48	0	0.00	9.49	3	4,053	0.07%
2018/05/28	14	9.65	0	0.00	9.75	14	4,399	0.32%
2018/05/25	0	9.35	0	9.35	9.38	0	4,465	0.00%
2018/05/21	2	9.19	0	0.00	9.19	2	4,567	0.04%
2018/05/18	1	9.22	0	0.00	9.17	1	4,578	0.02%
2018/05/17	1	9.49	0	0.00	9.29	1	4,805	0.02%
2018/05/14	0	9.61	0	9.61	9.61	0	5,161	0.00%
2018/05/07	1	10.60	0	0.00	10.40	1	4,948	0.02%
2018/05/04	2	10.35	0	0.00	10.35	2	4,866	0.04%
2018/04/30	1	10.40	0	0.00	10.30	1	5,019	0.02%
2018/04/27	1	9.99	0	0.00	10.05	1	4,992	0.02%
2018/04/26	2	10.25	0	0.00	10.05	2	5,030	0.04%
2018/04/25	5	10.08	0	0.00	10.05	5	5,063	0.10%
2018/04/23	3	10.20	0	0.00	10.20	3	5,179	0.06%
2018/04/13	0	0.00	1	10.50	10.60	-1	5,521	-0.02%
2018/04/09	0	0.00	20	10.35	10.35	-20	6,390	-0.31%
2018/04/02	2	10.40	0	10.40	10.40	2	7,301	0.03%
2018/03/27	1	10.55	0	0.00	10.45	1	7,597	0.01%
2018/03/26	0	0.00	2.3	10.39	10.35	-2.3	7,685	-0.03%
2018/03/21	2	10.85	0	0.00	10.80	2	7,638	0.03%
2018/03/08	10	10.75	0	0.00	10.65	10	7,904	0.13%
2018/03/01	20	11.05	2	11.00	11.30	18	8,897	0.20%
2018/02/27	2	10.55	0	0.00	10.40	2	8,617	0.02%
2018/02/23	2	10.15	0	0.00	10.15	2	8,441	0.02%
2018/02/21	2	10.10	0	0.00	10.15	2	8,486	0.02%
2018/02/12	0	9.83	0	9.83	9.82	0	8,456	0.00%
2018/02/09	2	9.50	0	0.00	9.80	2	8,411	0.02%
2018/02/08	31	10.23	0	0.00	10.20	31	8,147	0.38%
2018/02/07	42	10.82	0	0.00	10.55	42	8,001	0.52%
2018/02/06	6	11.07	0	0.00	10.60	6	7,923	0.08%
2018/02/05	0	0.00	2	11.35	11.40	-2	7,757	-0.03%
2018/01/31	0	0.00	2	11.50	11.60	-2	7,987	-0.03%
2018/01/30	9	11.60	0	0.00	11.60	9	7,993	0.11%
2018/01/26	1	11.70	0	0.00	11.70	1	8,103	0.01%
2018/01/22	0	0.00	0.7	11.75	11.75	-0.7	8,333	-0.01%
2018/01/18	2	11.90	0	0.00	11.90	2	8,265	0.02%
2018/01/10	0	0.00	5.1	12.00	12.00	-5.1	8,512	-0.06%
2018/01/09	0	0.00	1	12.15	12.20	-1	8,468	-0.01%
2018/01/04	1	12.10	0	0.00	12.15	1	8,213	0.01%
2018/01/03	5	12.32	2	12.25	12.15	3	8,162	0.04%
2018/01/02	3	12.38	52	12.11	12.40	-49	8,047	-0.61%