凌通 (4952)-新加坡商瑞銀券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
50.5
漲跌
▲0.2
漲幅
+0.40%
成交量
130張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:30

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

凌通 (4952)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/12/03	23	50.84	4	50.75	50.50	19	708	2.68%
2024/12/02	0	0.00	18	50.58	50.30	-18	710	-2.53%
2024/11/29	19	50.19	0	0.00	50.10	19	710	2.67%
2024/11/28	14	49.97	37	49.99	50.00	-23	711	-3.23%
2024/11/27	1	50.50	30	51.17	50.50	-29	709	-4.08%
2024/11/26	11	51.83	3	51.70	51.70	8	708	1.13%
2024/11/25	2	51.85	6	51.80	51.90	-4	709	-0.56%
2024/11/22	11	51.55	14	51.47	51.10	-3	710	-0.42%
2024/11/21	23	50.82	24	50.78	51.00	-1	712	-0.14%
2024/11/20	3	50.87	9	50.91	51.00	-6	713	-0.84%
2024/11/19	17	50.62	8	50.98	50.80	9	719	1.25%
2024/11/18	3	50.43	21	50.71	50.30	-18	724	-2.48%
2024/11/15	10	51.30	12	51.12	51.00	-2	735	-0.27%
2024/11/14	5	51.28	26	51.31	50.90	-21	746	-2.81%
2024/11/13	76	52.08	5	52.20	51.80	71	753	9.42%
2024/11/12	9	52.29	4	52.85	52.00	5	754	0.66%
2024/11/11	9	53.29	14	53.06	53.10	-5	755	-0.66%
2024/11/08	3	55.13	40	54.34	54.00	-37	755	-4.90%
2024/11/07	37	55.03	4	55.20	55.40	33	759	4.35%
2024/11/06	1	54.20	14	54.79	54.40	-13	765	-1.70%
2024/11/05	36	54.48	5	54.58	54.30	31	770	4.02%
2024/11/04	1	54.00	17	53.96	54.00	-16	784	-2.04%
2024/11/01	18	54.18	8	54.48	54.80	10	797	1.25%
2024/10/30	10	54.69	32	55.13	54.50	-22	801	-2.74%
2024/10/29	55	55.54	44	55.76	55.30	11	803	1.37%
2024/10/28	62	55.93	19	56.12	55.60	43	797	5.39%
2024/10/25	105	58.04	258	58.96	57.20	-153	794	-19.26%	大買/大賣/鉅額交易
2024/10/24	169	57.87	88	57.63	59.00	81	705	11.47%	大買/
2024/10/23	6	54.40	11	54.74	54.40	-5	659	-0.76%
2024/10/22	3	54.00	1	54.00	54.60	2	667	0.30%
2024/10/21	35	53.59	6	54.37	54.40	29	681	4.26%
2024/10/18	4	53.45	30	53.20	52.70	-26	701	-3.70%
2024/10/17	7	53.73	47	53.47	53.30	-40	717	-5.58%
2024/10/16	43	53.01	39	53.00	53.00	4	728	0.55%
2024/10/15	43	54.40	62	53.95	53.50	-19	745	-2.55%
2024/10/14	33	53.47	51	53.51	53.40	-18	784	-2.30%
2024/10/11	12	53.35	1	53.50	53.90	11	808	1.36%
2024/10/09	39	54.90	62	55.22	54.20	-23	823	-2.79%
2024/10/08	69	56.74	22	57.10	57.30	47	833	5.64%
2024/10/07	30	57.52	35	57.23	57.20	-5	850	-0.59%
2024/10/04	36	57.88	21	58.04	57.20	15	858	1.75%
2024/10/01	38	59.44	67	59.52	59.00	-29	879	-3.30%
2024/09/30	27	58.07	3	57.70	57.70	24	860	2.79%
2024/09/27	150	60.42	483	60.59	59.10	-333	856	-38.89%	大買/大賣/鉅額交易
2024/09/26	125	58.00	209	58.06	58.50	-84	709	-11.84%	大買/大賣/
2024/09/25	35	55.09	18	56.03	55.60	17	656	2.59%
2024/09/24	5	52.20	3	52.87	52.50	2	646	0.31%
2024/09/23	4	52.70	2	52.40	52.70	2	655	0.31%
2024/09/20	6	51.60	27	51.81	51.80	-21	668	-3.14%
2024/09/19	6	50.85	6	50.88	50.90	0	678	0.00%
2024/09/18	2	51.90	14	50.91	50.60	-12	697	-1.72%
2024/09/16	12	52.16	8	52.30	51.90	4	710	0.56%
2024/09/13	2	51.70	5	51.52	51.60	-3	724	-0.41%
2024/09/12	5	51.00	3	51.17	51.00	2	753	0.27%
2024/09/11	10	50.25	0	0.00	50.40	10	783	1.28%
2024/09/10	33	51.18	107	51.13	50.30	-74	803	-9.21%	大賣/
2024/09/09	28	52.32	1	52.40	52.90	27	840	3.21%
2024/09/06	11	52.59	16	52.78	52.90	-5	935	-0.53%
2024/09/05	17	53.81	4	53.65	52.70	13	1,040	1.25%
2024/09/04	98	52.57	33	52.95	52.50	65	1,062	6.12%
2024/09/03	4	55.78	22	55.93	55.30	-18	1,077	-1.67%
2024/09/02	0	0.00	15	56.03	56.00	-15	1,153	-1.30%
2024/08/30	2	56.25	1	56.30	55.80	1	1,183	0.08%
2024/08/29	9	55.52	0	0.00	55.60	9	1,215	0.74%
2024/08/28	10	55.56	5	55.88	55.40	5	1,267	0.39%
2024/08/27	8	55.46	6	55.20	55.60	2	1,335	0.15%
2024/08/26	0	0.00	8	56.13	55.70	-8	1,390	-0.58%
2024/08/23	6	55.53	23	55.60	55.90	-17	1,658	-1.02%
2024/08/22	31	56.75	11	56.90	56.30	20	2,046	0.98%
2024/08/21	56	56.16	64	56.40	56.10	-8	2,173	-0.37%
2024/08/20	11	57.66	4	57.50	56.70	7	2,207	0.32%
2024/08/19	61	57.14	43	57.38	57.00	18	2,247	0.80%
2024/08/16	36	56.10	52	56.09	55.80	-16	2,329	-0.69%
2024/08/15	50	54.69	38	54.65	55.30	12	2,505	0.48%
2024/08/14	23	54.86	18	55.04	55.00	5	2,665	0.19%
2024/08/13	16	54.83	28	54.70	54.70	-12	2,874	-0.42%
2024/08/12	18	54.80	7	55.14	54.70	11	2,919	0.38%
2024/08/09	44	54.83	61	54.67	54.30	-17	2,923	-0.58%
2024/08/08	115	53.72	143	53.66	53.30	-28	2,918	-0.96%	大買/大賣/
2024/08/07	40	52.51	68	52.86	52.90	-28	2,916	-0.96%
2024/08/06	134	49.29	154	49.84	49.85	-20	2,913	-0.69%	大買/大賣/
2024/08/05	142	51.27	83	51.56	51.00	59	2,903	2.03%	大買/
2024/08/02	12	57.18	14	57.15	56.50	-2	2,901	-0.07%
2024/08/01	27	59.07	36	58.99	59.10	-9	2,898	-0.31%
2024/07/31	29	57.01	56	56.88	57.20	-27	2,896	-0.93%
2024/07/30	45	55.72	153	56.00	56.90	-108	2,894	-3.73%	大賣/鉅額交易
2024/07/29	25	56.50	17	57.74	56.40	8	2,886	0.28%
2024/07/26	34	57.59	63	57.60	58.20	-29	2,881	-1.01%
2024/07/23	40	59.93	40	60.06	59.90	0	2,873	0.00%
2024/07/22	168	60.36	47	60.84	59.40	121	2,866	4.22%	大買/鉅額交易
2024/07/19	69	63.02	22	64.13	62.80	47	2,854	1.65%
2024/07/18	119	65.91	136	65.99	65.90	-17	2,831	-0.60%	大買/大賣/
2024/07/17	31	67.74	38	67.58	67.70	-7	2,814	-0.25%
2024/07/16	119	67.93	86	68.27	67.50	33	2,807	1.18%	大買/
2024/07/15	138	68.64	177	67.88	68.30	-39	2,795	-1.40%	大買/大賣/
2024/07/12	124	66.53	53	66.20	67.00	71	2,757	2.58%	大買/
2024/07/11	128	65.55	70	65.34	65.40	58	2,738	2.12%	大買/
2024/07/10	87	63.96	56	63.94	64.30	31	2,731	1.13%
2024/07/09	114	65.53	130	66.28	65.20	-16	2,730	-0.59%	大買/大賣/
2024/07/08	85	65.74	73	66.86	66.00	12	2,721	0.44%
2024/07/05	198	65.96	107	66.60	67.20	91	2,722	3.34%	大買/大賣/
2024/07/04	39	64.44	74	64.34	64.10	-35	2,714	-1.29%
2024/07/03	57	64.06	46	64.92	64.40	11	2,729	0.40%
2024/07/02	36	63.40	33	63.35	63.20	3	2,720	0.11%
2024/07/01	2	64.20	53	64.10	63.80	-51	2,725	-1.87%
2024/06/28	20	63.77	21	63.86	63.90	-1	2,733	-0.04%
2024/06/27	65	62.80	46	63.21	63.20	19	2,733	0.70%
2024/06/26	72	64.55	66	64.53	64.10	6	2,724	0.22%
2024/06/25	83	62.97	62	63.05	63.20	21	2,709	0.77%
2024/06/24	67	65.03	34	65.56	64.40	33	2,699	1.22%
2024/06/21	19	66.29	68	65.76	66.10	-49	2,679	-1.83%
2024/06/20	43	66.59	17	66.68	66.80	26	2,665	0.98%
2024/06/19	174	66.53	80	66.89	65.70	94	2,651	3.55%	大買/
2024/06/18	157	67.54	62	68.37	66.90	95	2,622	3.62%	大買/
2024/06/17	69	68.74	125	68.95	68.50	-56	2,592	-2.16%	大賣/
2024/06/14	245	69.44	221	69.05	69.70	24	2,571	0.93%	大買/大賣/
2024/06/13	282	70.48	253	71.53	68.90	29	2,521	1.15%	大買/大賣/
2024/06/12	348	71.29	279	71.22	72.20	69	2,426	2.84%	大買/大賣/
2024/06/11	65	66.57	28	67.20	67.30	37	2,320	1.59%
2024/06/07	53	67.24	43	67.64	66.80	10	2,298	0.44%
2024/06/06	327	68.15	529	68.29	67.90	-202	2,276	-8.88%	大買/大賣/鉅額交易
2024/06/05	184	65.83	120	66.34	65.50	64	2,197	2.91%	大買/大賣/
2024/06/04	175	67.14	161	67.55	66.80	14	2,173	0.64%	大買/大賣/
2024/06/03	171	68.48	345	69.61	67.80	-174	2,144	-8.11%	大買/大賣/鉅額交易
2024/05/31	455	69.65	197	70.91	69.30	258	2,093	12.32%	大買/大賣/鉅額交易
2024/05/30	317	72.44	151	73.30	71.50	166	2,028	8.19%	大買/大賣/鉅額交易
2024/05/29	696	75.67	1,174	75.59	74.40	-478	1,974	-24.21%	大買/大賣/鉅額交易
2024/05/28	958	73.97	388	74.16	74.00	570	1,705	33.42%	大買/大賣/鉅額交易
2024/05/27	126	67.00	242	66.13	69.70	-116	1,316	-8.81%	大買/大賣/鉅額交易
2024/05/24	141	62.93	161	62.89	63.40	-20	1,190	-1.68%	大買/大賣/
2024/05/23	225	62.45	80	62.91	62.00	145	1,153	12.57%	大買/鉅額交易
2024/05/22	189	66.06	226	65.55	63.80	-37	1,113	-3.32%	大買/大賣/
2024/05/21	94	66.92	139	67.18	68.00	-45	1,019	-4.42%	大賣/
2024/05/20	513	62.70	549	63.29	66.20	-36	830	-4.33%	大買/大賣/
2024/05/17	240	61.95	437	61.61	60.20	-197	662	-29.75%	大買/大賣/鉅額交易
2024/05/16	104	53.49	128	56.60	57.50	-24	449	-5.34%	大買/大賣/
2024/05/15	67	52.43	0	0.00	52.30	67	401	16.70%
2024/05/14	7	52.46	0	0.00	52.20	7	396	1.77%
2024/05/13	9	52.17	20	52.57	52.50	-11	394	-2.79%
2024/05/10	24	51.57	2	51.60	51.80	22	390	5.64%
2024/05/09	4	52.00	19	52.49	51.90	-15	385	-3.89%
2024/05/08	14	52.13	2	52.30	52.10	12	379	3.16%
2024/05/07	9	50.40	2	51.00	50.60	7	367	1.91%
2024/05/06	0	0.00	15	50.69	50.80	-15	364	-4.12%
2024/05/03	0	0.00	8	50.50	50.30	-8	359	-2.22%
2024/05/02	9	49.89	4	49.86	50.20	5	357	1.40%
2024/04/30	10	50.23	8	49.73	50.20	2	355	0.56%
2024/04/29	5	49.42	3	49.38	49.60	2	350	0.57%
2024/04/26	0	0.00	3	48.98	48.75	-3	348	-0.86%
2024/04/25	7	48.74	0	0.00	49.25	7	345	2.02%
2024/04/24	7	48.83	2	48.90	48.90	5	344	1.45%
2024/04/23	4	48.60	3	48.43	48.40	1	344	0.29%
2024/04/22	10	47.94	60	48.20	47.90	-50	343	-14.54%
2024/04/19	43	48.47	54	49.07	48.70	-11	338	-3.25%
2024/04/18	18	50.17	6	49.98	50.20	12	329	3.65%
2024/04/17	6	49.99	32	50.20	49.75	-26	325	-7.99%
2024/04/16	41	49.93	68	49.86	50.30	-27	317	-8.50%
2024/04/15	88	50.61	70	50.64	50.40	18	305	5.89%
2024/04/12	8	49.15	12	49.07	49.20	-4	284	-1.41%
2024/04/11	47	49.07	23	48.77	49.00	24	276	8.67%
2024/04/10	95	48.35	16	48.35	48.75	79	262	30.14%
2024/04/09	62	48.80	48	49.16	48.05	14	237	5.90%
2024/04/08	8	47.90	18	47.71	47.80	-10	211	-4.73%
2024/04/03	6	47.53	90	47.80	47.50	-84	211	-39.72%
2024/04/02	71	48.52	15	48.45	48.15	56	203	27.54%
2024/04/01	46	48.18	0	0.00	48.30	46	190	24.09%
2024/03/28	5	48.33	14	48.33	48.15	-9	183	-4.91%
2024/03/27	13	48.51	3	48.43	48.40	10	183	5.44%
2024/03/26	9	49.26	16	49.06	48.35	-7	182	-3.84%
2024/03/25	0	0.00	33	49.40	49.35	-33	182	-18.08%
2024/03/22	24	48.78	9	48.78	49.05	15	184	8.15%
2024/03/21	13	48.32	5	48.50	48.50	8	185	4.30%
2024/03/20	3	48.30	29	48.17	48.00	-26	192	-13.53%
2024/03/19	23	48.54	10	48.52	48.40	13	204	6.37%
2024/03/18	18	48.36	2	48.53	48.50	16	205	7.80%
2024/03/15	0	0.00	7	48.81	48.55	-7	210	-3.33%
2024/03/14	30	48.76	25	48.95	48.75	5	214	2.33%
2024/03/13	15	49.27	37	49.31	49.45	-22	224	-9.79%
2024/03/12	11	50.10	26	49.80	49.75	-15	252	-5.95%
2024/03/11	17	49.74	8	49.71	49.95	9	301	2.98%
2024/03/08	44	48.93	36	48.94	48.85	8	303	2.63%
2024/03/07	1	49.95	40	49.99	49.80	-39	300	-12.99%
2024/03/06	1	50.60	17	50.50	50.80	-16	299	-5.34%
2024/03/05	0	0.00	11	51.02	51.30	-11	301	-3.65%
2024/03/04	14	50.41	1	50.40	50.30	13	338	3.84%
2024/03/01	0	0.00	24	50.37	50.30	-24	343	-6.98%
2024/02/29	7	50.70	13	50.46	50.90	-6	344	-1.74%
2024/02/27	0	0.00	19	51.02	50.50	-19	347	-5.47%
2024/02/26	1	51.90	7	51.90	51.70	-6	359	-1.67%
2024/02/23	1	52.40	13	52.39	52.10	-12	398	-3.01%
2024/02/22	9	53.68	1	54.00	53.60	8	426	1.88%
2024/02/21	9	53.64	6	53.82	54.00	3	443	0.68%
2024/02/20	4	53.93	13	53.59	53.30	-9	446	-2.02%
2024/02/19	3	53.47	0	0.00	53.80	3	444	0.67%
2024/02/16	4	53.28	0	0.00	53.30	4	445	0.90%
2024/02/15	12	52.70	12	53.01	53.20	0	445	0.00%
2024/02/05	3	51.97	13	52.20	51.90	-10	443	-2.25%
2024/02/02	3	52.07	9	53.57	52.80	-6	443	-1.35%
2024/02/01	2	52.15	0	0.00	52.00	2	440	0.45%
2024/01/31	5	51.78	1	51.90	51.80	4	439	0.91%
2024/01/30	1	51.30	15	51.93	51.40	-14	438	-3.19%
2024/01/29	1	52.20	0	0.00	52.10	1	438	0.23%
2024/01/26	0	0.00	3	52.00	52.00	-3	438	-0.68%
2024/01/25	2	52.65	1	52.80	52.20	1	438	0.23%
2024/01/24	17	53.10	0	0.00	52.90	17	438	3.88%
2024/01/23	10	53.11	8	53.00	53.20	2	438	0.46%
2024/01/22	13	52.89	2	53.15	53.00	11	438	2.51%
2024/01/19	19	52.54	2	53.10	52.30	17	438	3.88%
2024/01/18	3	51.90	27	52.00	52.10	-24	437	-5.48%
2024/01/17	2	53.30	7	52.46	52.10	-5	438	-1.14%
2024/01/16	22	53.25	0	0.00	53.30	22	437	5.03%
2024/01/15	24	53.27	6	53.73	53.50	18	438	4.11%
2024/01/12	1	53.20	3	53.40	53.10	-2	445	-0.45%
2024/01/11	17	53.26	2	53.50	53.50	15	444	3.37%
2024/01/10	13	52.82	2	53.05	53.00	11	445	2.47%
2024/01/09	43	52.75	41	52.58	52.60	2	444	0.45%
2024/01/08	3	53.70	21	53.44	53.20	-18	440	-4.09%
2024/01/05	14	54.24	33	54.45	53.60	-19	438	-4.34%
2024/01/04	1	53.90	13	54.12	53.60	-12	433	-2.77%
2024/01/03	14	54.37	0	0.00	54.50	14	433	3.23%
2024/01/02	0	0.00	5	54.42	54.30	-5	431	-1.16%
2023/12/29	2	55.35	14	55.22	54.90	-12	431	-2.78%
2023/12/28	34	55.97	4	56.10	55.70	30	429	6.99%
2023/12/27	11	54.97	7	54.97	55.00	4	425	0.94%
2023/12/26	9	54.40	11	54.53	54.60	-2	424	-0.47%
2023/12/25	3	54.00	0	0.00	53.80	3	423	0.71%
2023/12/22	9	54.41	0	0.00	54.10	9	421	2.13%
2023/12/21	7	54.40	4	54.70	54.50	3	421	0.71%
2023/12/20	1	54.50	33	54.62	54.70	-32	420	-7.62%
2023/12/19	13	54.83	7	54.89	54.50	6	419	1.43%
2023/12/18	9	56.37	16	56.22	55.50	-7	417	-1.68%
2023/12/15	15	57.08	20	57.24	56.50	-5	415	-1.20%
2023/12/14	62	57.61	56	57.26	56.90	6	409	1.46%
2023/12/13	4	56.40	17	56.31	56.00	-13	397	-3.27%
2023/12/12	75	55.83	40	56.35	56.30	35	405	8.63%
2023/12/11	34	56.35	26	56.80	56.10	8	402	1.99%
2023/12/08	33	56.93	20	57.27	56.90	13	399	3.26%
2023/12/07	10	57.26	62	57.48	56.30	-52	386	-13.44%
2023/12/06	85	58.08	104	58.27	58.50	-19	358	-5.30%	大賣/
2023/12/05	11	55.41	11	54.83	55.30	0	308	0.00%
2023/12/04	6	55.92	9	56.16	55.30	-3	309	-0.97%
2023/12/01	18	55.78	15	56.17	55.80	3	311	0.96%
2023/11/30	10	56.07	6	56.33	55.80	4	316	1.26%
2023/11/29	34	56.98	55	57.16	56.30	-21	316	-6.64%
2023/11/28	15	55.25	82	55.22	56.20	-67	276	-24.27%
2023/11/27	10.1	54.79	4	54.80	54.30	6.1	268	2.27%
2023/11/24	19	55.68	28	55.62	54.90	-9	265	-3.38%
2023/11/22	190	56.76	91	56.07	56.90	99	244	40.48%	大買/
2023/11/21	90	55.82	74	55.76	54.80	16	202	7.92%
2023/11/20	37	53.11	34	53.05	54.40	3	166	1.80%
2023/11/17	4	52.25	2	52.30	51.60	2	149	1.34%
2023/11/15	11	51.38	2	51.40	51.10	9	146	6.15%
2023/11/14	7	50.36	1	50.20	50.60	6	144	4.15%
2023/11/13	5	50.10	1	49.85	50.00	4	145	2.74%
2023/11/10	1	49.80	2	49.70	50.00	-1	146	-0.68%
2023/11/09	1	50.20	2	50.45	50.20	-1	146	-0.68%
2023/11/08	0	0.00	1	50.70	50.70	-1	146	-0.68%
2023/11/07	0	0.00	1	50.90	51.00	-1	147	-0.68%
2023/11/06	2	50.50	1	49.95	50.70	1	147	0.68%
2023/11/03	4	49.68	0	0.00	49.85	4	147	2.71%
2023/11/01	5	49.60	2	49.20	49.20	3	150	2.00%
2023/10/31	2	49.55	0	0.00	49.20	2	150	1.32%
2023/10/30	8	50.50	0	0.00	50.50	8	152	5.26%
2023/10/27	3	50.60	0	0.00	49.90	3	152	1.97%
2023/10/26	1	51.00	0	0.00	50.80	1	154	0.65%
2023/10/25	0	0.00	1	51.70	51.70	-1	157	-0.64%
2023/10/24	5	51.80	2	51.45	51.00	3	159	1.89%
2023/10/20	6	50.62	3	50.83	52.00	3	158	1.89%
2023/10/19	2	49.63	2	49.70	49.95	0	152	0.00%
2023/10/18	0	0.00	6	49.73	49.45	-6	154	-3.88%
2023/10/17	5	50.40	1	50.20	49.90	4	154	2.59%
2023/10/16	5	49.50	0	0.00	50.20	5	155	3.21%
2023/10/13	3	49.72	0	0.00	49.60	3	159	1.88%
2023/10/12	1	49.60	5	49.52	49.75	-4	163	-2.45%
2023/10/11	2	50.18	10	50.08	49.70	-8	164	-4.87%
2023/10/06	6	51.03	0	0.00	51.20	6	165	3.63%
2023/10/05	1	50.70	1	50.90	50.70	0	167	0.00%
2023/10/04	1	50.00	0	0.00	50.40	1	168	0.59%
2023/10/03	4	50.83	3	50.80	50.50	1	169	0.59%
2023/10/02	0	0.00	7	51.00	50.50	-7	173	-4.03%
2023/09/28	2	50.80	2	50.95	51.10	0	177	0.00%
2023/09/27	0	0.00	2	50.90	50.80	-2	182	-1.10%
2023/09/26	0	0.00	1	50.40	50.50	-1	187	-0.53%
2023/09/22	6	50.90	0	0.00	51.20	6	205	2.92%
2023/09/21	15	50.77	2	51.20	51.20	13	219	5.92%
2023/09/20	0	0.00	25	52.17	52.20	-25	223	-11.21%
2023/09/19	12	52.86	3	53.10	53.10	9	229	3.93%
2023/09/18	11	53.08	2	53.20	53.30	9	236	3.81%
2023/09/15	40	54.09	27	54.61	52.90	13	237	5.46%
2023/09/14	8	53.28	1	53.30	53.50	7	229	3.05%
2023/09/13	17	52.56	1	52.90	52.90	16	229	6.98%
2023/09/12	0	0.00	7	52.50	52.10	-7	231	-3.03%
2023/09/11	18	52.35	7	52.57	52.00	11	236	4.65%
2023/09/08	7	51.94	1	52.40	52.40	6	248	2.41%
2023/09/07	13	53.17	8	52.58	52.50	5	253	1.97%
2023/09/06	20	52.36	1	52.40	52.60	19	255	7.42%
2023/09/05	0	0.00	32	52.86	52.40	-32	252	-12.66%
2023/09/04	16	50.69	0	0.00	51.50	16	244	6.54%
2023/09/01	9	50.28	0	0.00	50.10	9	241	3.73%
2023/08/31	2	50.00	0	0.00	50.30	2	242	0.83%
2023/08/30	2	49.90	0	0.00	49.95	2	242	0.82%
2023/08/29	1	49.60	2	49.53	49.80	-1	244	-0.41%
2023/08/28	19	50.02	0	0.00	49.70	19	246	7.71%
2023/08/25	9	49.30	1	49.20	49.40	8	249	3.21%
2023/08/24	3	50.10	7	49.40	49.00	-4	251	-1.59%
2023/08/23	1	49.30	0	0.00	49.60	1	251	0.40%
2023/08/22	8	49.08	1	48.90	49.10	7	254	2.75%
2023/08/21	4	48.53	0	0.00	49.10	4	256	1.56%
2023/08/18	2	49.18	8	48.91	48.70	-6	258	-2.32%
2023/08/17	2	49.05	4	48.85	49.45	-2	259	-0.77%
2023/08/15	2	48.60	4	48.60	48.75	-2	259	-0.77%
2023/08/14	7	48.71	1	49.45	48.80	6	259	2.31%
2023/08/11	4	49.11	0	0.00	49.35	4	262	1.53%
2023/08/10	0	0.00	2	49.10	48.80	-2	262	-0.76%
2023/08/09	3	49.63	0	0.00	49.60	3	261	1.15%
2023/08/08	4	49.90	10	49.81	49.65	-6	262	-2.28%
2023/08/07	6	50.05	0	0.00	50.20	6	266	2.25%
2023/08/04	8	49.46	0	0.00	50.20	8	267	2.99%
2023/08/02	8	49.44	1	49.15	49.10	7	268	2.61%
2023/08/01	0	0.00	2	50.20	49.65	-2	268	-0.75%
2023/07/31	0	0.00	13	50.32	49.65	-13	268	-4.83%
2023/07/28	1	50.50	9	50.46	50.50	-8	267	-2.99%
2023/07/27	21	49.77	1	49.80	50.20	20	264	7.56%
2023/07/26	2	48.93	0	0.00	49.15	2	262	0.76%
2023/07/25	0	0.00	4	48.75	49.15	-4	263	-1.52%
2023/07/24	3	49.62	17	49.23	48.75	-14	262	-5.33%
2023/07/21	32	49.58	7	49.70	49.70	25	262	9.53%
2023/07/20	2	49.30	1	49.50	49.35	1	264	0.38%
2023/07/19	11	49.49	41	49.45	49.00	-30	265	-11.32%
2023/07/18	18	49.45	60	49.70	49.60	-42	269	-15.61%
2023/07/17	1	49.15	11	49.26	49.95	-10	267	-3.73%
2023/07/14	18	48.51	0	0.00	48.75	18	266	6.74%
2023/07/13	7	48.59	26	48.49	48.20	-19	268	-7.07%
2023/07/12	12	48.78	0	0.00	48.45	12	270	4.44%
2023/07/10	7	48.78	9	49.18	48.75	-2	269	-0.74%
2023/07/07	18	48.78	41	48.79	48.85	-23	271	-8.47%
2023/07/06	1	49.75	13	49.90	49.70	-12	270	-4.43%
2023/07/05	1	50.40	27	50.32	50.10	-26	266	-9.76%
2023/07/04	0	0.00	1	50.40	50.50	-1	262	-0.38%
2023/07/03	2	50.90	1	51.00	50.60	1	258	0.39%
2023/06/30	14	51.48	29	51.30	51.30	-15	257	-5.83%
2023/06/29	45	56.88	7	56.93	57.30	38	247	15.36%
2023/06/28	0	0.00	4	56.45	56.20	-4	233	-1.71%
2023/06/27	3	56.70	14	57.16	56.60	-11	234	-4.70%
2023/06/26	12	58.21	3	58.23	57.90	9	230	3.91%
2023/06/21	0	0.00	1	58.00	58.10	-1	228	-0.44%
2023/06/20	0	0.00	2	57.40	57.50	-2	232	-0.86%
2023/06/19	4	57.45	4	57.63	57.60	0	241	0.00%
2023/06/16	6	57.77	25	57.88	57.60	-19	243	-7.82%
2023/06/15	2	58.30	6	58.70	58.40	-4	242	-1.65%
2023/06/14	15	58.58	30	58.57	58.80	-15	243	-6.17%
2023/06/13	0	0.00	6	57.73	57.90	-6	234	-2.56%
2023/06/12	32	56.73	16	56.87	56.90	16	232	6.90%
2023/06/09	3	56.13	2	56.10	56.20	1	229	0.44%
2023/06/08	0	0.00	7	55.86	55.80	-7	234	-2.98%
2023/06/07	7	55.53	5	56.00	55.80	2	241	0.83%
2023/06/06	0	0.00	3	56.03	55.80	-3	248	-1.21%
2023/06/05	3	56.20	0	0.00	56.30	3	255	1.17%
2023/06/02	15	56.00	21	55.90	55.80	-6	262	-2.29%
2023/05/31	10	55.53	5	56.04	55.70	5	278	1.80%
2023/05/30	2	55.35	4	55.48	55.30	-2	288	-0.69%
2023/05/29	7	54.94	6	55.10	55.40	1	313	0.32%
2023/05/26	5	54.70	0	0.00	54.40	5	323	1.54%
2023/05/25	8	55.13	0	0.00	55.10	8	333	2.40%
2023/05/24	3	55.83	1	55.70	55.80	2	344	0.58%
2023/05/23	3	55.47	3	55.73	56.00	0	372	0.00%
2023/05/19	1	55.40	1	55.30	55.30	0	378	0.00%
2023/05/18	1	55.00	12	55.23	54.90	-11	379	-2.90%
2023/05/17	0	0.00	8	54.46	54.70	-8	383	-2.08%
2023/05/16	0	0.00	3	53.93	53.80	-3	386	-0.78%
2023/05/12	3	53.37	1	52.90	54.10	2	394	0.51%
2023/05/11	4	53.75	2	53.60	53.30	2	400	0.50%
2023/05/10	2	54.90	0	0.00	54.40	2	414	0.48%
2023/05/09	0	0.00	1	55.20	55.10	-1	415	-0.24%
2023/05/08	9	55.80	0	0.00	56.00	9	417	2.15%
2023/05/05	1	55.40	5	55.56	55.40	-4	422	-0.95%
2023/05/04	4	55.53	0	0.00	55.60	4	434	0.92%
2023/05/03	4	56.03	0	0.00	55.70	4	444	0.90%
2023/05/02	4	55.50	0	0.00	56.00	4	448	0.89%
2023/04/28	0	0.00	1	55.90	55.70	-1	452	-0.22%
2023/04/27	1	54.80	1	54.60	55.50	0	452	0.00%
2023/04/26	3	54.10	1	54.00	55.00	2	453	0.44%
2023/04/25	1	54.70	6	54.98	54.60	-5	454	-1.10%
2023/04/24	2	55.55	0	0.00	55.70	2	452	0.44%
2023/04/21	7	55.53	26	55.97	55.30	-19	454	-4.18%
2023/04/20	5	56.66	11	56.72	56.50	-6	450	-1.33%
2023/04/19	6	57.37	0	0.00	57.20	6	450	1.33%
2023/04/18	1	58.50	14	58.33	57.90	-13	450	-2.89%
2023/04/17	16	57.93	2	57.75	58.00	14	448	3.12%
2023/04/14	1	57.20	4	57.28	57.30	-3	445	-0.67%
2023/04/13	20	57.53	0	0.00	57.30	20	443	4.51%
2023/04/12	2	58.00	2	58.05	58.10	0	442	0.00%
2023/04/11	6	57.95	4	57.73	57.90	2	441	0.45%
2023/04/10	1	57.30	0	0.00	57.40	1	439	0.23%
2023/04/06	1	57.40	3	57.30	57.40	-2	439	-0.45%
2023/03/31	3	57.43	0	0.00	57.60	3	440	0.68%
2023/03/30	2	56.65	0	0.00	56.80	2	447	0.45%
2023/03/28	0	0.00	4	56.40	56.20	-4	455	-0.88%
2023/03/27	3	57.33	0	0.00	57.00	3	451	0.66%
2023/03/24	6	58.42	10	58.16	57.80	-4	450	-0.89%
2023/03/23	6	58.30	22	58.41	58.40	-16	443	-3.60%
2023/03/22	9	58.46	26	58.10	58.60	-17	441	-3.85%
2023/03/21	39	57.73	11	57.68	57.80	28	432	6.48%
2023/03/20	0	0.00	8	57.48	57.40	-8	429	-1.86%
2023/03/17	5	57.24	3	57.13	57.20	2	430	0.46%
2023/03/16	14	56.79	23	56.58	56.70	-9	424	-2.12%
2023/03/15	6	57.40	9	57.38	57.00	-3	424	-0.71%
2023/03/14	1	56.60	5	56.78	56.90	-4	426	-0.94%
2023/03/13	13	55.72	14	55.81	56.60	-1	425	-0.24%
2023/03/10	3	57.00	8	56.71	56.60	-5	423	-1.18%
2023/03/09	9	57.70	6	57.60	57.40	3	421	0.71%
2023/03/08	12	57.60	51	57.48	57.90	-39	416	-9.36%
2023/03/07	3	57.20	11	57.04	57.50	-8	409	-1.95%
2023/03/06	1	57.60	18	57.73	57.30	-17	403	-4.22%
2023/03/03	34	57.24	15	57.02	57.10	19	399	4.76%
2023/03/02	18	56.96	35	57.07	56.90	-17	393	-4.32%
2023/03/01	31	56.51	75	57.28	57.00	-44	380	-11.56%
2023/02/24	1	55.40	25	55.48	55.10	-24	356	-6.74%
2023/02/23	27	54.90	11	55.05	55.30	16	349	4.58%
2023/02/22	45	54.00	19	54.04	54.30	26	342	7.60%
2023/02/21	33	54.17	59	54.57	53.70	-26	330	-7.86%
2023/02/20	21	52.70	7	52.97	53.00	14	309	4.53%
2023/02/17	9	51.92	5	52.24	52.30	4	309	1.29%
2023/02/16	6	52.17	2	52.15	52.10	4	310	1.29%
2023/02/15	28	51.76	6	51.70	51.60	22	312	7.05%
2023/02/14	20	51.02	11	51.48	51.30	9	311	2.89%
2023/02/13	8	50.25	5	50.50	50.20	3	313	0.96%
2023/02/10	11	50.76	23	50.56	50.40	-12	319	-3.76%
2023/02/09	3	51.60	19	51.54	51.60	-16	316	-5.06%
2023/02/08	30	52.02	40	52.19	52.20	-10	310	-3.22%
2023/02/07	12	50.61	5	51.02	51.20	7	295	2.37%
2023/02/06	18	50.56	7	50.86	50.50	11	295	3.72%
2023/02/03	24	50.69	31	50.82	51.00	-7	294	-2.37%
2023/02/02	12	51.11	27	51.14	51.10	-15	289	-5.18%
2023/02/01	8	49.96	7	49.58	50.60	1	279	0.36%
2023/01/31	16	49.05	25	49.38	49.15	-9	273	-3.29%
2023/01/30	12	48.43	10	48.60	48.50	2	270	0.74%
2023/01/17	4	47.23	1	46.90	47.55	3	267	1.12%
2023/01/16	9	46.93	5	46.95	46.75	4	270	1.48%
2023/01/13	0	0.00	3	46.93	46.80	-3	271	-1.10%
2023/01/12	9	48.42	9	47.87	47.65	0	276	0.00%
2023/01/11	31	48.26	2	48.30	48.35	29	276	10.48%
2023/01/10	2	47.98	0	0.00	48.10	2	277	0.72%
2023/01/09	0	0.00	2	48.25	48.10	-2	277	-0.72%
2023/01/06	3	47.97	1	48.15	48.15	2	282	0.71%
2023/01/05	3	47.67	3	47.58	47.50	0	289	0.00%
2023/01/04	0	0.00	1	47.00	47.05	-1	292	-0.34%
2023/01/03	1	46.50	0	0.00	46.65	1	298	0.34%
2022/12/30	0	0.00	4	46.33	46.25	-4	301	-1.33%
2022/12/29	2	46.25	1	46.20	46.35	1	303	0.33%
2022/12/28	0	0.00	2	47.10	46.80	-2	307	-0.65%
2022/12/27	1	48.30	0	0.00	47.95	1	308	0.32%
2022/12/26	2	47.58	0	0.00	47.65	2	310	0.64%
2022/12/23	36	47.57	11	47.80	47.85	25	320	7.79%
2022/12/22	23	48.98	34	49.31	47.80	-11	323	-3.40%
2022/12/21	7	47.44	29	47.27	47.05	-22	319	-6.89%
2022/12/20	36	48.27	39	47.98	47.05	-3	324	-0.93%
2022/12/19	5	46.84	12	46.90	46.70	-7	327	-2.14%
2022/12/16	7	47.37	12	47.34	47.25	-5	334	-1.50%
2022/12/15	10	48.12	14	48.20	48.15	-4	335	-1.19%
2022/12/14	15	47.97	8	48.29	48.50	7	336	2.08%
2022/12/13	9	47.32	24	47.47	47.35	-15	339	-4.42%
2022/12/12	27	47.35	10	47.36	47.40	17	341	4.98%
2022/12/09	8	48.29	7	48.00	47.65	1	348	0.29%
2022/12/08	6	48.22	4	48.21	48.15	2	346	0.58%
2022/12/07	6	48.23	18	48.52	48.15	-12	349	-3.43%
2022/12/06	4	50.25	14	49.35	49.15	-10	354	-2.82%
2022/12/05	0	0.00	2	51.30	50.80	-2	356	-0.56%
2022/12/02	2	50.75	1	51.00	50.70	1	356	0.28%
2022/12/01	7	50.29	1	50.50	50.30	6	358	1.68%
2022/11/30	1	49.10	2	49.58	49.60	-1	359	-0.28%
2022/11/29	4	48.50	2	48.78	48.70	2	368	0.54%
2022/11/28	1	48.50	4	49.03	49.05	-3	373	-0.80%
2022/11/25	1	49.20	8	49.09	49.10	-7	378	-1.85%
2022/11/24	11	48.88	4	49.35	49.65	7	377	1.85%
2022/11/22	1	48.40	1	47.60	47.60	0	384	0.00%
2022/11/21	4	48.34	6	48.53	47.90	-2	387	-0.52%
2022/11/18	1	49.50	11	49.83	49.10	-10	389	-2.57%
2022/11/17	3	48.82	2	49.03	49.00	1	392	0.25%
2022/11/16	10	48.73	10	48.83	48.90	0	395	0.00%
2022/11/15	15	48.59	2	48.13	48.65	13	392	3.31%
2022/11/14	10	47.97	13	47.73	47.90	-3	399	-0.75%
2022/11/11	3	48.30	10	48.60	47.90	-7	424	-1.65%
2022/11/10	5	47.54	8	47.92	47.80	-3	428	-0.70%
2022/11/09	16	47.25	19	47.49	47.55	-3	435	-0.69%
2022/11/08	17	46.71	26	46.89	46.30	-9	442	-2.04%
2022/11/07	8	46.64	21	46.60	46.50	-13	452	-2.87%
2022/11/04	10	46.06	3	46.00	46.40	7	458	1.53%
2022/11/03	9	46.15	11	46.00	46.25	-2	470	-0.43%
2022/11/02	24	45.67	8	45.89	45.85	16	511	3.13%
2022/11/01	7	44.78	3	44.85	44.90	4	514	0.78%
2022/10/31	16	44.73	7	44.82	44.70	9	529	1.70%
2022/10/28	1	43.80	6	43.93	43.55	-5	541	-0.92%
2022/10/27	9	44.34	4	44.34	45.00	5	551	0.91%
2022/10/26	0	0.00	9	43.46	42.90	-9	558	-1.61%
2022/10/25	3	43.93	21	44.08	43.50	-18	566	-3.18%
2022/10/24	25	45.29	29	44.91	44.30	-4	578	-0.69%
2022/10/21	7	44.49	28	44.28	44.05	-21	589	-3.56%
2022/10/20	125	44.11	12	44.35	44.05	113	607	18.62%	大買/鉅額交易
2022/10/19	7	45.22	9	45.35	44.85	-2	643	-0.31%
2022/10/18	11	45.72	5	45.84	45.90	6	657	0.91%
2022/10/17	15	45.17	0	0.00	45.90	15	701	2.14%
2022/10/14	10	44.44	6	44.28	45.35	4	844	0.47%
2022/10/13	3	43.22	2	43.80	42.00	1	917	0.11%
2022/10/12	25	44.43	18	44.48	44.65	7	926	0.76%
2022/10/11	5	44.88	11	45.04	44.80	-6	953	-0.63%
2022/10/07	7	48.20	40	48.07	47.70	-33	1,069	-3.08%
2022/10/06	20	48.70	31	48.87	48.75	-11	1,127	-0.98%
2022/10/05	20	49.30	17	49.41	48.75	3	1,138	0.26%
2022/10/04	26	48.95	40	48.82	49.00	-14	1,156	-1.21%
2022/10/03	33	47.83	32	47.85	47.85	1	1,172	0.09%
2022/09/30	36	46.33	25	46.42	48.55	11	1,186	0.93%
2022/09/29	20	47.46	10	47.58	47.10	10	1,187	0.84%
2022/09/28	18	47.32	42	47.46	46.95	-24	1,196	-2.01%
2022/09/27	61	48.71	41	48.44	49.60	20	1,203	1.66%
2022/09/26	38	48.97	26	50.24	48.20	12	1,216	0.99%
2022/09/23	16	51.66	17	51.96	51.20	-1	1,242	-0.08%
2022/09/22	12	52.45	4	52.40	52.90	8	1,256	0.64%
2022/09/21	5	52.42	14	52.75	52.30	-9	1,270	-0.71%
2022/09/20	16	53.35	4	53.20	53.00	12	1,279	0.94%
2022/09/19	3	52.40	15	52.69	52.20	-12	1,289	-0.93%
2022/09/16	19	53.22	28	53.55	53.20	-9	1,297	-0.69%
2022/09/15	6	53.23	8	53.21	53.20	-2	1,304	-0.15%
2022/09/14	18	52.39	32	52.39	53.00	-14	1,330	-1.05%
2022/09/13	28	53.28	32	53.21	52.90	-4	1,354	-0.30%
2022/09/12	31	52.70	12	52.87	52.30	19	1,366	1.39%
2022/09/08	3	52.50	11	52.35	52.90	-8	1,376	-0.58%
2022/09/07	61	51.86	38	51.93	52.30	23	1,396	1.65%
2022/09/06	70	52.66	40	52.99	52.40	30	1,406	2.13%
2022/09/05	29	53.96	49	54.38	53.60	-20	1,418	-1.41%
2022/09/02	21	55.70	36	55.88	55.40	-15	1,432	-1.05%
2022/09/01	25	56.34	34	56.59	56.10	-9	1,446	-0.62%
2022/08/31	16	57.10	2	57.00	57.40	14	1,467	0.95%
2022/08/30	4	56.75	12	56.73	56.90	-8	1,492	-0.54%
2022/08/29	21	56.65	55	56.59	56.40	-34	1,517	-2.24%
2022/08/26	7	58.81	48	59.11	58.60	-41	1,545	-2.65%
2022/08/25	23	58.79	17	58.59	58.50	6	1,703	0.35%
2022/08/24	16	58.01	54	58.13	57.80	-38	1,756	-2.16%
2022/08/23	25	58.33	49	58.28	58.40	-24	1,778	-1.35%
2022/08/22	20	59.39	36	59.59	59.20	-16	1,815	-0.88%
2022/08/19	97	60.06	44	59.95	60.10	53	1,836	2.89%
2022/08/18	169	58.68	64	58.25	59.10	105	1,859	5.65%	大買/鉅額交易
2022/08/17	73	60.20	43	60.18	59.90	30	1,858	1.61%
2022/08/16	56	60.06	43	60.04	59.90	13	1,963	0.66%
2022/08/15	153	59.98	56	59.63	60.30	97	2,070	4.69%	大買/
2022/08/12	164	58.57	24	58.52	59.20	140	2,156	6.49%	大買/鉅額交易
2022/08/11	49	57.11	35	57.11	57.20	14	2,174	0.64%
2022/08/10	29	56.58	48	56.70	56.50	-19	2,204	-0.86%
2022/08/09	72	57.34	166	57.59	57.30	-94	2,219	-4.24%	大賣/
2022/08/08	49	61.22	25	61.50	61.20	24	2,245	1.07%
2022/08/05	42	61.61	44	61.58	61.90	-2	2,290	-0.09%
2022/08/04	73	59.83	71	60.14	60.30	2	2,321	0.09%
2022/08/03	56	60.48	68	61.01	60.40	-12	2,358	-0.51%
2022/08/02	61	60.09	75	59.88	60.20	-14	2,444	-0.57%
2022/08/01	50	61.32	58	60.98	61.30	-8	2,492	-0.32%
2022/07/29	56	61.13	67	61.43	61.10	-11	2,579	-0.43%
2022/07/28	83	61.25	71	61.83	60.80	12	2,685	0.45%
2022/07/27	116	61.42	96	61.34	62.00	20	2,761	0.72%	大買/
2022/07/26	185	61.58	133	61.98	60.40	52	2,758	1.89%	大買/大賣/
2022/07/25	111	64.16	82	64.07	64.50	29	2,725	1.06%	大買/
2022/07/22	106	64.30	96	64.66	65.00	10	2,718	0.37%	大買/
2022/07/21	153	64.65	224	64.53	65.60	-71	2,700	-2.63%	大買/大賣/
2022/07/20	198	61.48	192	61.39	62.30	6	2,566	0.23%	大買/大賣/
2022/07/19	86	58.92	113	59.05	58.80	-27	2,502	-1.08%	大賣/
2022/07/18	192	58.89	87	58.77	59.00	105	2,504	4.19%	大買/鉅額交易
2022/07/15	216	58.27	277	58.35	59.20	-61	2,517	-2.42%	大買/大賣/
2022/07/14	163	55.41	250	55.79	57.20	-87	2,410	-3.61%	大買/大賣/
2022/07/13	112	52.61	77	52.40	52.00	35	2,364	1.48%	大買/
2022/07/12	120	51.16	184	51.39	50.70	-64	2,370	-2.70%	大買/大賣/
2022/07/11	145	53.87	123	53.75	53.70	22	2,364	0.93%	大買/大賣/
2022/07/08	196	55.92	121	55.97	55.70	75	2,357	3.18%	大買/大賣/
2022/07/07	131	54.03	75	53.88	54.30	56	2,372	2.36%	大買/
2022/07/06	68	54.45	129	54.93	53.10	-61	2,394	-2.55%	大賣/
2022/07/05	137	55.11	129	55.09	55.50	8	2,416	0.33%	大買/大賣/
2022/07/04	238	55.59	308	55.62	55.20	-70	2,434	-2.88%	大買/大賣/
2022/07/01	281	57.07	141	57.75	55.00	140	2,472	5.66%	大買/大賣/鉅額交易
2022/06/30	85	60.23	73	60.65	59.40	12	2,473	0.49%
2022/06/29	91	62.21	68	62.53	61.80	23	2,507	0.92%
2022/06/28	34	64.08	60	64.76	63.70	-26	2,571	-1.01%
2022/06/27	71	65.20	58	64.62	65.40	13	2,783	0.47%
2022/06/24	30	63.79	42	64.05	63.40	-12	3,062	-0.39%
2022/06/23	70	64.07	78	64.48	63.50	-8	3,163	-0.25%
2022/06/22	60	65.60	81	67.06	64.50	-21	3,266	-0.64%
2022/06/21	105	71.14	81	71.20	72.60	24	3,635	0.66%	大買/
2022/06/20	82	72.17	105	73.03	70.70	-23	3,800	-0.61%	大賣/
2022/06/17	116	72.98	104	72.99	73.20	12	3,792	0.32%	大買/大賣/
2022/06/16	74	75.44	96	76.85	74.00	-22	3,794	-0.58%
2022/06/15	40.3	77.17	84	77.30	76.50	-43.7	3,839	-1.14%
2022/06/14	110	76.78	123	76.79	77.80	-13	3,868	-0.34%	大買/大賣/
2022/06/13	33	77.89	87	77.89	77.10	-54	3,860	-1.40%
2022/06/10	60	79.83	87	80.05	79.60	-27	3,860	-0.70%
2022/06/09	169	80.25	89	79.74	80.00	80	3,859	2.07%	大買/
2022/06/08	38	80.56	95	80.85	80.30	-57	3,876	-1.47%
2022/06/07	47	80.43	70	80.21	81.00	-23	3,892	-0.59%
2022/06/06	15	80.72	18	80.72	80.30	-3	3,974	-0.08%
2022/06/02	279	83.16	405	83.39	82.00	-126	4,023	-3.13%	大買/大賣/鉅額交易
2022/06/01	241	80.77	220	81.20	81.20	21	3,874	0.54%	大買/大賣/
2022/05/31	122	79.81	129	80.02	79.60	-7	3,827	-0.18%	大買/大賣/
2022/05/30	249	79.06	124	79.12	79.60	125	3,819	3.27%	大買/大賣/鉅額交易
2022/05/27	150	78.20	66	78.04	77.30	84	3,793	2.21%	大買/
2022/05/26	88	76.88	64	78.17	76.60	24	3,804	0.63%
2022/05/25	74	78.54	96	78.47	78.20	-22	3,817	-0.58%
2022/05/24	221	79.71	339	80.47	77.60	-118	3,862	-3.06%	大買/大賣/鉅額交易
2022/05/23	220	81.16	336	80.22	82.00	-116	3,754	-3.09%	大買/大賣/鉅額交易
2022/05/20	248	80.77	301	80.42	80.80	-53	3,639	-1.46%	大買/大賣/
2022/05/19	217	77.79	37	78.02	79.00	180	3,544	5.08%	大買/鉅額交易
2022/05/18	106	78.85	94	78.78	78.30	12	3,510	0.34%	大買/
2022/05/17	66	77.86	42	77.81	78.40	24	3,474	0.69%
2022/05/16	242	78.06	171	79.06	77.00	71	3,453	2.06%	大買/大賣/
2022/05/13	124	77.26	197	77.25	77.90	-73	3,388	-2.15%	大買/大賣/
2022/05/12	222	76.22	109	77.23	75.40	113	3,339	3.38%	大買/大賣/鉅額交易
2022/05/11	127	77.69	118	78.13	77.40	9	3,294	0.27%	大買/大賣/
2022/05/10	145	77.87	149	77.88	79.30	-4	3,249	-0.12%	大買/大賣/
2022/05/09	141	76.92	178	77.17	76.90	-37	3,160	-1.17%	大買/大賣/
2022/05/06	169	76.27	187	76.24	77.10	-18	3,104	-0.58%	大買/大賣/
2022/05/05	170	76.30	194	77.21	76.00	-24	3,012	-0.80%	大買/大賣/
2022/05/04	169	74.34	154	74.95	76.40	15	2,897	0.52%	大買/大賣/
2022/05/03	85	70.13	53	70.04	70.70	32	2,808	1.14%
2022/04/29	38	69.56	49	69.61	68.60	-11	2,796	-0.39%
2022/04/28	62	68.61	61	68.59	68.60	1	2,791	0.04%
2022/04/27	133	67.68	91	67.72	68.30	42	2,784	1.51%	大買/
2022/04/26	25	70.68	30	70.98	70.20	-5	2,758	-0.18%
2022/04/25	31	71.11	51	71.16	70.90	-20	2,750	-0.73%
2022/04/22	45	73.80	206	73.64	73.30	-161	2,736	-5.88%	大賣/鉅額交易
2022/04/21	101	74.42	102	74.09	74.90	-1	2,722	-0.04%	大買/大賣/
2022/04/20	49	72.02	52	72.00	72.70	-3	2,682	-0.11%
2022/04/19	62	71.68	117	71.49	71.10	-55	2,672	-2.06%	大賣/
2022/04/18	143	70.70	77	70.63	70.70	66	2,663	2.48%	大買/
2022/04/15	54	71.66	104	71.76	71.20	-50	2,650	-1.89%	大賣/
2022/04/14	14	72.93	49	73.13	73.20	-35	2,650	-1.32%
2022/04/13	112	72.83	124	72.65	73.50	-12	2,644	-0.45%	大買/大賣/
2022/04/12	160	72.12	124	72.27	71.30	36	2,626	1.37%	大買/大賣/
2022/04/11	137	73.64	157	73.78	73.10	-20	2,604	-0.77%	大買/大賣/
2022/04/08	91	73.45	226	73.45	73.60	-135	2,576	-5.24%	大賣/鉅額交易
2022/04/07	248	74.18	149	75.23	72.50	99	2,547	3.89%	大買/大賣/
2022/04/06	78	76.84	157	76.69	76.20	-79	2,495	-3.17%	大賣/
2022/04/01	395	77.92	317	77.79	78.10	78	2,460	3.17%	大買/大賣/
2022/03/31	199	81.16	209	81.72	79.10	-10	2,409	-0.41%	大買/大賣/
2022/03/30	191	83.96	559	84.45	82.00	-368	2,335	-15.76%	大買/大賣/鉅額交易
2022/03/29	680	85.21	547	85.45	84.00	133	2,118	6.28%	大買/大賣/鉅額交易
2022/03/28	197	82.94	418	83.42	81.60	-221	1,828	-12.08%	大買/大賣/鉅額交易
2022/03/25	638	82.78	364	83.10	81.20	274	1,722	15.91%	大買/大賣/鉅額交易
2022/03/24	775	82.75	862	83.05	82.50	-87	1,606	-5.42%	大買/大賣/
2022/03/23	657	76.90	542	76.76	80.00	115	1,217	9.45%	大買/大賣/鉅額交易
2022/03/22	62	72.78	38	72.71	72.80	24	1,032	2.32%
2022/03/21	90	72.78	112	72.67	72.50	-22	1,024	-2.15%	大賣/
2022/03/18	201	73.10	410	73.21	72.60	-209	1,018	-20.52%	大買/大賣/鉅額交易
2022/03/17	430	71.61	60	71.41	71.80	370	958	38.61%	大買/鉅額交易
2022/03/16	145	69.67	53	69.69	69.40	92	919	10.01%	大買/
2022/03/15	50	69.25	29	69.95	69.00	21	921	2.28%
2022/03/14	37	71.51	83	71.56	71.20	-46	954	-4.82%
2022/03/11	74	71.20	64	70.75	71.50	10	947	1.06%
2022/03/10	44	70.93	87	71.10	70.10	-43	915	-4.70%
2022/03/09	53	70.83	189	71.20	70.80	-136	897	-15.15%	大賣/鉅額交易
2022/03/08	183	69.87	190	69.96	70.50	-7	807	-0.87%	大買/大賣/
2022/03/07	176	67.65	5	67.74	67.50	171	741	23.07%	大買/鉅額交易
2022/03/04	5	69.20	22	69.27	69.10	-17	751	-2.26%
2022/03/03	57	69.43	58	69.18	69.10	-1	761	-0.13%
2022/03/02	32	67.94	56	67.93	68.80	-24	760	-3.15%
2022/03/01	21	69.24	123	69.08	69.00	-102	755	-13.49%	大賣/鉅額交易
2022/02/25	179	67.68	71	67.23	69.00	108	734	14.70%	大買/鉅額交易
2022/02/24	66	66.67	68	66.20	65.40	-2	714	-0.28%
2022/02/23	16	64.28	3	63.93	64.40	13	662	1.96%
2022/02/22	5	62.82	14	63.18	63.40	-9	697	-1.29%
2022/02/21	10	64.15	12	63.88	64.60	-2	799	-0.25%
2022/02/18	15	63.57	1	63.30	63.80	14	868	1.61%
2022/02/17	8	63.95	4	64.50	63.60	4	922	0.43%
2022/02/16	7	64.69	10	64.69	64.90	-3	1,024	-0.29%
2022/02/15	28	63.73	2	63.60	64.10	26	1,105	2.35%
2022/02/14	7	62.87	16	62.94	63.00	-9	1,154	-0.78%
2022/02/11	17	64.30	5	64.20	64.50	12	1,269	0.94%
2022/02/10	23	64.08	21	64.51	64.10	2	1,329	0.15%
2022/02/09	27	64.09	30	64.13	64.50	-3	1,332	-0.23%
2022/02/08	9	62.03	1	61.90	62.30	8	1,340	0.60%
2022/02/07	23	61.20	5	61.16	61.30	18	1,349	1.33%
2022/01/26	9	60.30	3	60.63	60.10	6	1,365	0.44%
2022/01/25	6	60.63	5	60.62	60.30	1	1,484	0.07%
2022/01/24	4	61.15	5	59.92	61.60	-1	1,515	-0.07%
2022/01/21	1	60.70	5	61.08	60.50	-4	1,520	-0.26%
2022/01/20	11	61.90	2	61.85	62.20	9	1,529	0.59%
2022/01/19	9	62.51	14	62.74	62.00	-5	1,559	-0.32%
2022/01/18	17	63.40	10	62.93	62.70	7	1,576	0.44%
2022/01/17	26	62.94	17	62.31	63.20	9	1,581	0.57%
2022/01/14	37	61.56	17	61.34	61.40	20	1,602	1.25%
2022/01/13	45	62.18	26	62.50	62.20	19	1,622	1.17%
2022/01/12	37	62.75	21	63.40	63.20	16	1,629	0.98%
2022/01/11	34	63.01	37	63.30	62.60	-3	1,645	-0.18%
2022/01/10	30	63.57	53	64.03	64.30	-23	1,644	-1.40%
2022/01/07	91	64.70	91	65.24	64.10	0	1,648	0.00%
2022/01/06	23	66.68	28	66.86	66.60	-5	1,641	-0.30%
2022/01/05	43	67.79	105	68.31	67.50	-62	1,644	-3.77%	大賣/
2022/01/04	78	69.03	38	68.76	69.50	40	1,642	2.43%
2022/01/03	50	68.53	24	68.33	68.30	26	1,648	1.58%
2021/12/30	10	67.72	4	67.95	67.70	6	1,657	0.36%
2021/12/29	32	68.02	6	67.97	68.20	26	1,665	1.56%
2021/12/28	0	0.00	16	68.02	67.50	-16	1,679	-0.95%
2021/12/27	20	67.78	15	67.63	67.90	5	1,695	0.29%
2021/12/24	12	67.23	24	67.44	67.00	-12	1,714	-0.70%
2021/12/23	26	68.14	14	68.02	67.90	12	1,717	0.70%
2021/12/22	17	68.07	40	68.01	67.50	-23	1,732	-1.33%
2021/12/21	37	67.06	22	66.95	67.00	15	1,737	0.86%
2021/12/20	47	66.71	14	66.73	66.90	33	1,741	1.89%
2021/12/17	18	67.03	97	67.13	66.50	-79	1,756	-4.50%
2021/12/16	54	68.44	15	68.15	68.40	39	1,754	2.22%
2021/12/15	24	67.06	24	67.23	67.10	0	1,760	0.00%
2021/12/14	44	67.24	71	67.54	66.40	-27	1,766	-1.53%
2021/12/13	35	68.51	15	68.24	68.60	20	1,766	1.13%
2021/12/10	13	68.62	44	68.51	68.40	-31	1,774	-1.75%
2021/12/09	39	69.24	60	69.19	68.60	-21	1,785	-1.18%
2021/12/08	155	69.89	252	69.86	69.30	-97	1,785	-5.43%	大買/大賣/
2021/12/07	71	73.24	65	73.11	72.40	6	1,743	0.34%
2021/12/06	33	73.34	65	73.34	73.30	-32	1,751	-1.83%
2021/12/03	228	74.00	110	73.80	74.00	118	1,776	6.64%	大買/大賣/鉅額交易
2021/12/02	117	72.78	134	72.94	71.70	-17	1,792	-0.95%	大買/大賣/
2021/12/01	106	73.48	39	73.25	74.40	67	1,852	3.62%	大買/
2021/11/30	16	73.69	20	73.33	73.70	-4	1,886	-0.21%
2021/11/29	53	72.25	18	70.04	72.70	35	1,971	1.78%
2021/11/26	66	70.98	18	71.74	71.20	48	2,006	2.39%
2021/11/25	13	74.51	14	73.56	72.70	-1	2,045	-0.05%
2021/11/24	22	73.16	16	73.32	73.60	6	2,075	0.29%
2021/11/23	10	73.96	84	74.04	73.00	-74	2,130	-3.47%
2021/11/22	50	75.33	40	74.95	75.10	10	2,306	0.43%
2021/11/19	16	75.20	39	76.32	75.20	-23	2,362	-0.97%
2021/11/18	6	76.62	93	78.71	77.00	-87	2,364	-3.68%
2021/11/17	98	76.92	99	76.57	77.50	-1	2,306	-0.04%
2021/11/16	98	74.91	53	75.99	75.10	45	2,274	1.98%
2021/11/15	62	76.48	90	75.36	76.10	-28	2,261	-1.24%
2021/11/12	46	74.54	64	74.00	74.10	-18	2,204	-0.82%
2021/11/11	55	72.08	38	72.54	71.80	17	2,163	0.79%
2021/11/10	58	71.26	66	70.80	73.20	-8	2,153	-0.37%
2021/11/09	149	68.17	49	68.02	69.90	100	2,083	4.80%	大買/
2021/11/08	6	64.65	1	64.80	64.90	5	2,072	0.24%
2021/11/05	2	64.15	55	64.32	64.50	-53	2,121	-2.50%
2021/11/04	1	67.00	57	66.08	65.50	-56	2,155	-2.60%
2021/11/03	2	65.50	54	66.35	66.20	-52	2,191	-2.37%
2021/11/02	24	67.31	73	71.06	65.80	-49	2,236	-2.19%
2021/11/01	1	68.30	3	68.33	68.70	-2	2,197	-0.09%
2021/10/29	7	65.86	0	0.00	65.60	7	2,268	0.31%
2021/10/28	0	0.00	3	66.07	65.70	-3	2,312	-0.13%
2021/10/27	19	65.03	0	0.00	67.00	19	2,396	0.79%
2021/10/26	4	64.45	5	64.22	63.60	-1	2,505	-0.04%
2021/10/25	3	65.10	0	0.00	65.00	3	2,570	0.12%
2021/10/22	9	65.56	2	64.50	66.00	7	2,710	0.26%
2021/10/21	0	0.00	47	65.42	65.80	-47	2,811	-1.67%
2021/10/20	1	63.90	2	63.70	63.90	-1	2,919	-0.03%
2021/10/19	10	64.33	0	0.00	64.50	10	3,339	0.30%
2021/10/18	10	62.05	0	0.00	62.00	10	3,568	0.28%
2021/10/15	2	61.90	1	61.90	61.90	1	4,004	0.02%
2021/10/14	1	59.90	11	60.25	60.50	-10	4,720	-0.21%
2021/10/13	7	59.33	12	59.33	59.80	-5	5,237	-0.10%
2021/10/12	32	61.38	3	62.47	60.70	29	5,527	0.52%
2021/10/08	1	64.50	17	62.98	63.40	-16	5,722	-0.28%
2021/10/07	30	62.88	0	0.00	63.30	30	6,122	0.49%
2021/10/06	3	60.93	23	60.27	60.00	-20	6,357	-0.31%
2021/10/05	12	61.15	10	61.29	61.70	2	6,608	0.03%
2021/10/04	11	61.21	4	60.40	59.50	7	6,791	0.10%
2021/10/01	7	63.20	10	63.29	60.50	-3	6,827	-0.04%
2021/09/30	9	64.71	7	64.36	64.90	2	6,824	0.03%
2021/09/29	10	65.01	2	65.55	64.50	8	6,835	0.12%
2021/09/28	1	66.20	18	65.49	65.40	-17	6,840	-0.25%
2021/09/27	0	0.00	15	66.99	66.70	-15	6,840	-0.22%
2021/09/24	0	0.00	11	66.41	66.60	-11	6,842	-0.16%
2021/09/23	0	0.00	9	65.46	65.20	-9	6,833	-0.13%
2021/09/22	7	65.17	2	65.20	65.10	5	6,845	0.07%
2021/09/17	3	67.47	1	67.50	67.40	2	6,851	0.03%
2021/09/16	0	0.00	17	67.65	67.40	-17	6,858	-0.25%
2021/09/15	10	66.97	12	66.70	66.60	-2	6,858	-0.03%
2021/09/14	33	68.80	1	68.20	68.30	32	6,862	0.47%
2021/09/10	12	70.85	4	70.33	71.00	8	6,854	0.12%
2021/09/08	4	70.13	1	71.70	69.50	3	6,840	0.04%
2021/09/07	1	75.10	10	72.50	72.40	-9	6,812	-0.13%
2021/09/06	3	75.23	17	77.72	75.40	-14	6,789	-0.21%
2021/09/03	9	76.70	2	76.35	77.40	7	6,720	0.10%
2021/09/02	0	0.00	34	75.39	74.40	-34	6,694	-0.51%
2021/09/01	35	75.98	3	74.60	76.40	32	6,607	0.48%
2021/08/31	1	74.70	3	72.70	74.80	-2	6,557	-0.03%
2021/08/30	7	74.20	0	0.00	71.90	7	6,503	0.11%
2021/08/27	0	0.00	28	74.62	73.80	-28	6,463	-0.43%
2021/08/26	5	80.24	259	78.67	77.00	-254	6,399	-3.97%	大賣/鉅額交易
2021/08/25	2	70.05	12	73.44	76.70	-10	6,204	-0.16%
2021/08/24	18	70.50	8	70.46	69.80	10	6,135	0.16%
2021/08/23	8	70.71	91	70.12	70.80	-83	6,100	-1.36%
2021/08/20	0	0.00	22	67.91	68.30	-22	6,061	-0.36%
2021/08/19	43	66.95	27	67.71	65.50	16	6,022	0.27%
2021/08/18	47	66.09	65	66.68	68.50	-18	5,984	-0.30%
2021/08/17	16	65.67	157	67.99	65.10	-141	5,947	-2.37%	大賣/鉅額交易
2021/08/16	13	68.16	1	69.80	69.80	12	5,904	0.20%
2021/08/13	15	69.32	12	71.58	68.80	3	5,864	0.05%
2021/08/12	26	71.31	2	71.30	72.00	24	5,819	0.41%
2021/08/11	165	69.45	29	71.93	68.60	136	5,772	2.36%	大買/鉅額交易
2021/08/10	68	75.76	11	75.70	75.70	57	5,727	1.00%
2021/08/09	133	77.36	8	78.58	76.90	125	5,690	2.20%	大買/鉅額交易
2021/08/06	40	79.34	35	80.63	78.50	5	5,656	0.09%
2021/08/05	10	81.04	26	81.46	80.40	-16	5,616	-0.28%
2021/08/04	56	81.28	53	81.22	79.60	3	5,565	0.05%
2021/08/03	40	83.75	20	83.28	83.10	20	5,479	0.36%
2021/08/02	0	0.00	15	84.43	82.80	-15	5,435	-0.28%
2021/07/30	22	85.50	166	87.01	84.40	-144	5,349	-2.69%	大賣/鉅額交易
2021/07/29	116	83.88	73	84.04	84.40	43	5,216	0.82%	大買/
2021/07/28	308	80.53	1	82.10	83.00	307	5,145	5.97%	大買/鉅額交易
2021/07/27	8	85.89	0	0.00	85.00	8	5,032	0.16%
2021/07/26	7	89.10	7	87.43	87.60	0	4,935	0.00%
2021/07/21	2	89.55	22	91.60	88.70	-20	4,364	-0.46%
2021/07/20	23	86.62	1	85.30	87.00	22	3,949	0.56%
2021/07/19	0	0.00	47	84.51	86.30	-47	3,253	-1.44%
2021/07/16	65	75.55	65	72.88	78.50	0	2,759	0.00%
2021/07/15	10	72.50	274	71.70	71.40	-264	2,474	-10.67%	大賣/鉅額交易
2021/07/14	142	74.19	831	72.29	70.00	-689	2,289	-30.10%	大買/大賣/鉅額交易
2021/07/13	0	0.00	168	75.98	77.70	-168	1,900	-8.84%	大賣/鉅額交易
2021/07/12	8	70.25	332	69.09	70.70	-324	1,700	-19.06%	大賣/鉅額交易
2021/07/09	72	61.71	80	60.13	64.30	-8	1,529	-0.52%
2021/07/08	15	58.91	3	58.17	58.50	12	1,371	0.87%
2021/07/07	15	58.32	29	57.44	57.30	-14	1,342	-1.04%
2021/07/06	7	57.36	54	57.31	57.40	-47	1,356	-3.47%
2021/07/05	69	57.79	0	0.00	57.90	69	1,379	5.00%
2021/07/02	36	56.74	2	56.05	56.20	34	1,404	2.42%
2021/07/01	3	56.30	6	55.40	55.90	-3	1,542	-0.19%
2021/06/30	0	0.00	4	56.45	56.60	-4	1,580	-0.25%
2021/06/29	7	57.21	2	57.30	56.30	5	1,621	0.31%
2021/06/28	5	57.88	0	0.00	57.90	5	1,711	0.29%
2021/06/25	6	57.23	0	0.00	57.10	6	1,892	0.32%
2021/06/24	20	57.34	1	57.40	57.40	19	1,982	0.96%
2021/06/23	20	56.57	3	56.73	56.90	17	1,997	0.85%
2021/06/22	57	55.97	0	0.00	55.80	57	2,002	2.85%
2021/06/21	2	54.75	0	0.00	54.90	2	2,020	0.10%
2021/06/18	10	56.40	0	0.00	56.20	10	2,090	0.48%
2021/06/17	33	56.67	0	0.00	56.80	33	2,104	1.57%
2021/06/16	44	56.16	2	55.85	55.60	42	2,104	2.00%
2021/06/15	23	56.19	22	56.13	56.10	1	2,109	0.05%
2021/06/11	17	55.06	0	0.00	55.70	17	2,116	0.80%
2021/06/10	20	55.52	30	55.34	54.30	-10	2,153	-0.46%
2021/06/09	16	54.45	12	54.56	54.70	4	2,142	0.19%
2021/06/08	9	53.08	2	53.30	53.30	7	2,131	0.33%
2021/06/07	25	51.41	18	51.30	51.80	7	2,137	0.33%
2021/06/04	3	51.97	3	52.00	52.00	0	2,138	0.00%
2021/06/03	27	52.22	6	51.80	52.30	21	2,146	0.98%
2021/06/02	2	51.90	27	52.54	51.70	-25	2,156	-1.16%
2021/06/01	17	52.90	0	0.00	52.70	17	2,157	0.79%
2021/05/31	9	51.87	2	52.00	52.00	7	2,164	0.32%
2021/05/28	9	51.04	0	0.00	51.10	9	2,187	0.41%
2021/05/27	13	50.01	3	49.30	50.00	10	2,193	0.46%
2021/05/26	8	50.44	9	50.11	50.20	-1	2,207	-0.05%
2021/05/25	17	50.40	3	50.50	50.30	14	2,222	0.63%
2021/05/24	29	48.26	4	48.00	48.60	25	2,275	1.10%
2021/05/21	10	47.41	12	47.63	47.80	-2	2,304	-0.09%
2021/05/20	27	47.54	16	47.63	46.85	11	2,364	0.47%
2021/05/19	48	47.35	32	46.99	47.60	16	2,428	0.66%
2021/05/18	26	45.78	14	45.44	46.80	12	2,465	0.49%
2021/05/17	56	44.28	31	44.87	43.15	25	2,493	1.00%
2021/05/14	21	47.50	100	47.35	47.30	-79	2,492	-3.17%
2021/05/13	71	46.86	96	46.94	47.30	-25	2,496	-1.00%
2021/05/12	94	46.56	93	47.76	46.05	1	2,508	0.04%
2021/05/11	22	50.71	95	50.35	49.50	-73	2,550	-2.86%
2021/05/10	3	52.27	38	52.31	52.00	-35	2,545	-1.38%
2021/05/07	31	52.64	3	53.07	53.40	28	2,551	1.10%
2021/05/06	30	51.62	16	50.78	51.00	14	2,550	0.55%
2021/05/05	32	52.35	60	52.16	50.70	-28	2,558	-1.09%
2021/05/04	84	50.74	128	52.20	52.80	-44	2,576	-1.71%	大賣/
2021/05/03	24	55.14	55	55.11	54.20	-31	2,574	-1.20%
2021/04/29	4	56.65	0	0.00	56.90	4	2,553	0.16%
2021/04/28	1	58.10	492	57.64	57.10	-491	2,538	-19.34%	大賣/鉅額交易
2021/04/27	290	58.16	123	60.30	60.70	167	2,470	6.76%	大買/大賣/鉅額交易
2021/04/26	47	57.33	0	0.00	57.00	47	2,416	1.94%
2021/04/23	138	56.00	2	55.70	56.80	136	2,403	5.66%	大買/鉅額交易
2021/04/22	42	54.94	42	55.19	54.80	0	2,399	0.00%
2021/04/21	51	56.34	0	0.00	56.40	51	2,397	2.13%
2021/04/20	65	57.04	9	57.20	56.80	56	2,420	2.31%
2021/04/19	1	57.50	42	56.27	56.40	-41	2,533	-1.62%
2021/04/16	0	0.00	105	57.75	57.30	-105	2,587	-4.06%	大賣/鉅額交易
2021/04/15	42	57.24	74	55.88	57.80	-32	2,563	-1.25%
2021/04/14	91	52.00	30	53.87	55.00	61	2,501	2.44%
2021/04/13	59	55.43	0	0.00	54.10	59	2,488	2.37%
2021/04/12	43	55.58	34	55.94	55.30	9	2,479	0.36%
2021/04/09	19	56.69	28	57.17	56.50	-9	2,471	-0.36%
2021/04/08	15	58.16	25	57.96	58.00	-10	2,449	-0.41%
2021/04/07	142	59.47	65	59.15	58.70	77	2,418	3.18%	大買/
2021/04/06	58	56.82	0	0.00	56.80	58	2,364	2.45%
2021/04/01	88	57.91	0	0.00	57.30	88	2,366	3.72%
2021/03/31	26	58.78	15	58.00	57.60	11	2,332	0.47%
2021/03/30	0	0.00	260	57.32	56.50	-260	2,279	-11.41%	大賣/鉅額交易
2021/03/29	61	52.86	39	54.57	54.60	22	2,111	1.04%
2021/03/26	46	50.34	3	50.22	50.60	43	2,013	2.14%
2021/03/25	19	50.51	0	0.00	49.90	19	1,995	0.95%
2021/03/24	36	50.18	0	0.00	49.50	36	1,979	1.82%
2021/03/23	51	51.28	52	49.96	49.05	-1	1,964	-0.05%
2021/03/22	21	49.23	0	0.00	48.85	21	1,900	1.10%
2021/03/19	76	48.89	0	0.00	48.85	76	1,897	4.01%
2021/03/18	78	48.96	0	0.00	48.70	78	1,892	4.12%
2021/03/17	49	48.81	0	0.00	48.60	49	1,901	2.58%
2021/03/16	56	48.30	1	48.05	48.10	55	1,896	2.90%
2021/03/15	106	47.23	2	47.45	47.40	104	1,863	5.58%	大買/鉅額交易
2021/03/12	48	46.55	8	46.29	46.40	40	1,871	2.14%
2021/03/11	57	45.80	0	0.00	46.25	57	1,883	3.03%
2021/03/10	39	45.38	7	45.33	45.20	32	1,897	1.69%
2021/03/09	54	45.34	5	45.85	45.20	49	1,963	2.50%
2021/03/08	33	46.17	0	0.00	45.95	33	1,988	1.66%
2021/03/05	10	46.98	1	47.30	46.55	9	2,009	0.45%
2021/03/04	5	47.40	7	47.49	47.55	-2	2,151	-0.09%
2021/03/03	59	47.52	16	46.93	48.10	43	2,227	1.93%
2021/03/02	29	47.61	0	0.00	46.75	29	2,213	1.31%
2021/02/26	120	47.18	5	46.85	47.40	115	2,214	5.19%	大買/鉅額交易
2021/02/25	3	47.18	6	48.25	47.50	-3	2,216	-0.14%
2021/02/24	44	48.65	38	48.90	47.75	6	2,214	0.27%
2021/02/23	71	46.76	2	47.25	47.95	69	2,164	3.19%
2021/02/22	2	46.55	138	47.46	47.90	-136	2,149	-6.33%	大賣/鉅額交易
2021/02/19	172	45.96	51	45.88	47.20	121	2,113	5.73%	大買/鉅額交易
2021/02/18	241	44.21	21	44.57	44.60	220	2,185	10.07%	大買/鉅額交易
2021/02/17	93	43.32	0	0.00	43.80	93	2,215	4.20%
2021/02/05	7	41.69	10	42.00	41.60	-3	2,178	-0.14%
2021/02/04	9	41.46	18	41.95	41.50	-9	2,170	-0.41%
2021/02/03	4	43.10	92	42.54	42.35	-88	2,158	-4.08%
2021/02/02	137	42.87	31	43.39	42.95	106	2,139	4.96%	大買/鉅額交易
2021/02/01	5	40.54	52	40.60	40.40	-47	2,081	-2.26%
2021/01/29	3	41.18	46	41.07	40.35	-43	2,075	-2.07%
2021/01/28	20	41.65	10	41.42	41.85	10	2,067	0.48%
2021/01/27	13	42.03	18	41.77	42.20	-5	2,059	-0.24%
2021/01/26	36	41.63	26	41.43	41.35	10	2,045	0.49%
2021/01/25	5	39.99	93	40.37	41.05	-88	2,018	-4.36%
2021/01/22	0	0.00	11	40.63	40.85	-11	1,994	-0.55%
2021/01/21	18	40.31	65	40.22	40.50	-47	1,996	-2.35%
2021/01/20	29	39.99	52	40.49	40.55	-23	1,986	-1.16%
2021/01/19	69	41.93	163	42.03	41.40	-94	1,958	-4.80%	大賣/
2021/01/18	34	41.02	38	41.16	41.30	-4	1,909	-0.21%
2021/01/15	16	41.89	52	42.41	41.90	-36	1,899	-1.90%
2021/01/14	40	42.87	23	42.14	43.10	17	1,903	0.89%
2021/01/13	7	42.51	3	43.20	42.15	4	1,895	0.21%
2021/01/12	17	43.44	218	44.33	43.05	-201	1,861	-10.80%	大賣/鉅額交易
2021/01/11	113	43.70	10	44.59	44.10	103	1,736	5.93%	大買/鉅額交易
2021/01/08	0	0.00	22	41.84	41.40	-22	1,678	-1.31%
2021/01/07	18	42.64	13	42.15	42.25	5	1,698	0.29%
2021/01/06	21	41.49	34	41.94	41.35	-13	1,710	-0.76%
2021/01/05	45	41.93	9	41.95	41.85	36	1,698	2.12%
2021/01/04	53	42.12	0	0.00	42.05	53	1,777	2.98%
2020/12/31	37	41.79	0	0.00	41.50	37	1,829	2.02%
2020/12/30	0	0.00	35	41.99	41.40	-35	1,811	-1.93%
2020/12/29	36	42.13	50	41.83	42.00	-14	1,794	-0.78%
2020/12/28	110	41.03	6	40.02	41.60	104	1,697	6.13%	大買/鉅額交易
2020/12/24	1	40.55	2	40.50	40.70	-1	1,633	-0.06%
2020/12/23	70	39.63	1	40.10	40.00	69	1,580	4.37%
2020/12/22	13	38.08	0	0.00	38.00	13	1,551	0.84%
2020/12/21	30	38.90	0	0.00	38.95	30	1,545	1.94%
2020/12/18	22	39.77	0	0.00	39.80	22	1,536	1.43%
2020/12/17	34	40.11	0	0.00	40.20	34	1,530	2.22%
2020/12/16	26	40.20	0	0.00	40.05	26	1,524	1.71%
2020/12/15	17	38.81	0	0.00	38.60	17	1,507	1.13%
2020/12/14	30	39.55	0	0.00	39.60	30	1,492	2.01%
2020/12/11	46	38.77	0	0.00	39.15	46	1,488	3.09%
2020/12/10	21	39.81	2	39.95	39.70	19	1,472	1.29%
2020/12/09	32	40.59	0	0.00	40.90	32	1,457	2.20%
2020/12/08	29	40.18	0	0.00	40.05	29	1,441	2.01%
2020/12/07	45	40.97	0	0.00	40.55	45	1,422	3.16%
2020/12/04	31	41.11	0	0.00	41.15	31	1,402	2.21%
2020/12/03	41	40.82	32	41.33	40.50	9	1,382	0.65%
2020/12/02	6	40.10	0	0.00	41.30	6	1,315	0.46%
2020/12/01	45	40.33	14	39.65	40.25	31	1,283	2.42%
2020/11/30	6	40.68	140	40.92	40.60	-134	1,258	-10.65%	大賣/鉅額交易
2020/11/27	0	0.00	4	41.85	42.25	-4	1,117	-0.36%
2020/11/26	24	37.63	0	0.00	38.45	24	1,026	2.34%
2020/11/25	2	37.40	0	0.00	37.40	2	1,011	0.20%
2020/11/24	25	37.33	5	37.40	37.25	20	997	2.00%
2020/11/23	33	37.42	0	0.00	37.30	33	980	3.37%
2020/11/20	17	37.93	0	0.00	37.80	17	962	1.77%
2020/11/19	98	37.65	0	0.00	37.70	98	949	10.33%
2020/11/18	3	38.00	0	0.00	37.80	3	932	0.32%
2020/11/17	7	38.28	65	38.23	38.45	-58	905	-6.40%
2020/11/16	55	36.57	0	0.00	37.50	55	774	7.10%
2020/11/13	10	34.79	0	0.00	35.00	10	706	1.41%
2020/11/12	4	34.88	0	0.00	34.75	4	704	0.57%
2020/11/11	2	34.70	0	0.00	34.70	2	703	0.28%
2020/11/09	33	35.40	0	0.00	36.00	33	680	4.85%
2020/11/06	2	34.85	0	0.00	34.90	2	662	0.30%
2020/11/05	31	34.93	0	0.00	35.05	31	657	4.72%
2020/11/04	11	34.56	0	0.00	34.60	11	648	1.70%
2020/11/03	8	34.42	0	0.00	34.50	8	649	1.23%
2020/11/02	7	34.18	4	33.75	34.25	3	646	0.46%
2020/10/30	2	34.20	0	0.00	34.20	2	644	0.31%
2020/10/29	20	34.30	0	0.00	34.55	20	637	3.14%
2020/10/28	5	33.88	0	0.00	33.85	5	628	0.80%
2020/10/27	5	34.60	0	0.00	34.20	5	622	0.80%
2020/10/26	8	34.42	0	0.00	34.30	8	620	1.29%
2020/10/23	8	34.93	0	0.00	34.90	8	610	1.31%
2020/10/22	15	35.05	18	35.68	35.15	-3	609	-0.49%
2020/10/21	39	34.87	0	0.00	35.50	39	582	6.69%
2020/10/20	0	0.00	1	34.75	34.15	-1	563	-0.18%
2020/10/19	3	34.45	14	33.95	34.50	-11	564	-1.95%
2020/10/16	0	0.00	3	34.32	33.90	-3	557	-0.54%
2020/10/14	23	35.35	26	35.18	35.00	-3	490	-0.61%
2020/10/12	20	34.87	37	34.68	34.35	-17	431	-3.94%
2020/10/08	56	33.26	67	33.76	34.10	-11	339	-3.24%
2020/10/07	0	0.00	15	31.77	31.90	-15	264	-5.68%
2020/10/05	0	0.00	5	31.29	31.30	-5	271	-1.84%
2020/09/30	13	31.03	0	0.00	31.05	13	291	4.46%
2020/09/28	1	30.40	1	30.90	30.80	0	344	0.00%
2020/09/24	7	30.87	0	0.00	30.75	7	370	1.89%
2020/09/22	1	31.85	0	0.00	31.70	1	399	0.25%
2020/09/21	30	32.44	0	0.00	32.15	30	403	7.44%
2020/09/18	2	32.00	0	0.00	32.10	2	402	0.50%
2020/09/17	5	32.10	0	0.00	31.85	5	425	1.17%
2020/08/31	2	30.05	0	0.00	30.00	2	389	0.51%
2020/08/28	0	0.00	2	29.78	30.00	-2	390	-0.51%
2020/08/05	1	30.40	0	0.00	30.40	1	383	0.26%
2020/08/04	6	30.08	0	0.00	29.95	6	384	1.56%
2020/08/03	5	30.00	0	0.00	29.95	5	386	1.29%
2020/07/31	3	30.38	0	0.00	30.20	3	390	0.77%
2020/07/30	10	30.18	0	0.00	30.25	10	400	2.50%
2020/07/29	1	29.50	0	0.00	29.70	1	401	0.25%
2020/07/24	5	30.63	0	0.00	30.35	5	405	1.23%
2020/07/23	11	31.16	0	0.00	30.80	11	409	2.68%
2020/07/22	3	30.80	0	0.00	30.60	3	428	0.70%
2020/07/21	0	0.00	4	30.70	30.70	-4	429	-0.93%
2020/07/17	0	0.00	2	30.48	30.25	-2	425	-0.47%
2020/07/15	0	0.00	17	30.39	30.30	-17	426	-3.99%
2020/07/14	1	30.30	7	30.49	30.30	-6	424	-1.41%
2020/07/13	1	30.55	7	30.60	30.55	-6	423	-1.42%
2020/07/09	0	0.00	10	32.10	31.65	-10	413	-2.42%
2020/07/01	5	32.35	0	0.00	31.85	5	302	1.65%
2020/06/16	1	29.45	0	0.00	29.50	1	260	0.38%
2020/06/10	7	30.29	0	0.00	30.10	7	283	2.47%
2020/06/09	8	30.55	0	0.00	30.40	8	304	2.63%
2020/06/08	13	30.22	0	0.00	30.65	13	310	4.18%
2020/06/03	17	29.98	0	0.00	29.80	17	457	3.71%
2020/06/01	1	29.10	0	0.00	29.25	1	457	0.22%
2020/05/27	8	29.21	0	0.00	29.20	8	457	1.75%
2020/05/06	3	30.22	0	0.00	29.70	3	444	0.67%
2020/04/24	3	28.33	0	0.00	28.10	3	401	0.75%
2020/04/22	0	0.00	4	27.45	27.80	-4	397	-1.01%
2020/04/21	0	0.00	28	27.51	27.45	-28	396	-7.06%
2020/04/13	0	0.00	8	27.85	27.65	-8	391	-2.05%
2020/04/01	0	0.00	4	26.85	26.75	-4	382	-1.05%
2020/03/31	0	0.00	9	26.17	26.30	-9	378	-2.38%
2020/03/30	0	0.00	4	25.58	26.05	-4	377	-1.06%
2020/03/25	0	0.00	1	25.90	25.80	-1	372	-0.27%
2020/03/24	0	0.00	23	24.98	25.00	-23	368	-6.25%
2020/03/18	0	0.00	8	26.23	26.05	-8	353	-2.26%
2020/03/17	0	0.00	3	26.50	26.45	-3	349	-0.86%
2020/03/13	0	0.00	3	26.80	28.00	-3	338	-0.89%
2020/03/12	4	30.38	0	0.00	29.75	4	313	1.28%
2020/03/11	0	0.00	2	32.35	32.35	-2	299	-0.67%
2020/03/09	1	35.75	6	35.26	35.75	-5	246	-2.03%
2020/03/03	0	0.00	1	30.75	30.70	-1	170	-0.59%
2020/02/27	0	0.00	3	30.33	30.75	-3	166	-1.80%
2020/02/24	1	30.40	0	0.00	30.40	1	162	0.62%
2020/02/21	6	30.61	18	30.53	30.50	-12	162	-7.41%
2020/02/20	0	0.00	5	30.50	30.50	-5	160	-3.11%
2020/02/13	0	0.00	8	30.36	30.40	-8	163	-4.90%
2020/02/10	0	0.00	2	30.00	30.05	-2	163	-1.22%
2020/02/07	1	30.50	13	30.41	30.40	-12	165	-7.27%
2020/01/30	5	31.11	0	0.00	30.50	5	160	3.12%
2020/01/09	10	32.70	0	0.00	32.45	10	154	6.46%
2020/01/08	10	32.49	0	0.00	32.35	10	154	6.47%
2020/01/07	0	0.00	8	32.74	32.65	-8	153	-5.23%
2020/01/06	14	33.19	0	0.00	33.00	14	151	9.23%
2020/01/02	7	33.71	0	0.00	33.80	7	151	4.63%
2019/12/19	0	0.00	3	33.87	33.60	-3	153	-1.95%
2019/12/18	17	33.88	0	0.00	33.80	17	153	11.06%
2019/12/17	6	33.73	0	0.00	33.65	6	152	3.93%
2019/12/16	16	33.31	0	0.00	33.45	16	151	10.55%
2019/12/13	5	33.14	0	0.00	33.10	5	151	3.31%
2019/10/22	2	33.35	0	0.00	33.50	2	195	1.02%
2019/10/18	9	33.34	0	0.00	33.45	9	198	4.54%
2019/09/09	1	35.40	0	0.00	34.45	1	217	0.46%
2019/09/06	1	36.40	0	0.00	36.40	1	204	0.49%
2019/09/05	1	36.70	0	0.00	36.70	1	200	0.50%
2019/07/08	0	0.00	7	34.66	34.65	-7	191	-3.66%
2019/06/28	0	0.00	5	36.02	36.10	-5	191	-2.61%
2019/06/25	0	0.00	5	35.80	35.70	-5	197	-2.53%
2019/06/24	0	0.00	1	35.90	35.85	-1	200	-0.50%
2019/06/19	0	0.00	1	35.40	35.45	-1	216	-0.46%
2019/06/04	4	35.94	0	0.00	35.35	4	323	1.24%
2019/06/03	26	35.33	0	0.00	35.25	26	324	8.01%
2019/05/30	16	35.14	0	0.00	35.35	16	327	4.89%
2019/05/29	16	34.74	0	0.00	34.75	16	332	4.82%
2019/05/28	6	35.05	8	34.84	35.05	-2	333	-0.60%
2019/05/27	4	35.26	0	0.00	35.05	4	335	1.19%
2019/05/20	0	0.00	3	33.95	33.80	-3	342	-0.88%
2019/05/03	1	36.80	0	0.00	36.90	1	424	0.24%
2019/04/25	5	37.04	0	0.00	37.10	5	543	0.92%
2019/04/24	1	36.90	0	0.00	36.60	1	541	0.18%
2019/04/16	1	36.65	0	0.00	36.95	1	531	0.19%
2019/03/29	0	0.00	1	36.80	36.60	-1	493	-0.20%
2019/03/28	1	36.60	1	36.90	36.60	0	492	0.00%
2019/03/14	6	35.68	0	0.00	35.55	6	379	1.58%
2019/03/13	1	35.80	0	0.00	35.85	1	381	0.26%
2019/03/08	4	35.11	0	0.00	35.20	4	377	1.06%
2019/03/06	3	35.93	0	0.00	36.00	3	378	0.79%
2019/02/12	1	34.30	0	0.00	36.00	1	295	0.34%
2019/01/21	0	0.00	17	34.55	34.50	-17	264	-6.42%
2019/01/18	0	0.00	5	33.90	34.00	-5	213	-2.34%
2019/01/09	0	0.00	3	30.90	30.60	-3	151	-1.98%
2019/01/04	15	29.07	0	0.00	29.15	15	158	9.47%
2018/12/24	0	0.00	1	29.85	30.05	-1	185	-0.54%
2018/12/21	0	0.00	2	29.75	29.90	-2	186	-1.07%
2018/12/19	0	0.00	2	30.33	30.35	-2	184	-1.08%
2018/12/18	0	0.00	1	30.45	30.30	-1	185	-0.54%
2018/12/14	0	0.00	4	30.91	30.95	-4	185	-2.15%
2018/11/23	0	0.00	4	30.41	30.40	-4	198	-2.02%
2018/11/06	0	0.00	2	30.05	29.20	-2	199	-1.00%
2018/10/26	0	0.00	2	29.05	28.55	-2	202	-0.99%
2018/10/25	0	0.00	4	29.08	28.90	-4	216	-1.85%
2018/10/17	0	0.00	52	30.36	30.25	-52	219	-23.73%
2018/10/09	0	0.00	4	30.85	30.70	-4	196	-2.04%
2018/09/20	19	35.43	0	0.00	35.00	19	235	8.06%
2018/09/18	24	34.73	0	0.00	34.70	24	233	10.29%
2018/09/07	0	0.00	5	35.94	35.30	-5	230	-2.17%
2018/08/24	0	0.00	1	36.85	36.80	-1	260	-0.38%
2018/08/20	0	0.00	1	37.15	37.05	-1	277	-0.36%
2018/08/17	0	0.00	3	37.75	37.50	-3	280	-1.07%
2018/08/15	0	0.00	3	37.60	37.40	-3	293	-1.02%
2018/08/13	0	0.00	5	37.62	38.05	-5	306	-1.63%
2018/08/01	0	0.00	23	39.90	40.05	-23	310	-7.40%
2018/07/23	0	0.00	2	37.10	36.75	-2	304	-0.66%
2018/07/10	1	37.40	2	37.40	37.40	-1	352	-0.28%
2018/07/09	3	38.10	0	0.00	38.30	3	349	0.86%
2018/07/06	16	40.81	14	41.09	40.80	2	344	0.58%
2018/07/03	18	42.51	0	0.00	42.10	18	337	5.33%
2018/06/27	12	42.96	0	0.00	42.70	12	348	3.45%
2018/06/15	0	0.00	3	44.78	44.30	-3	376	-0.80%
2018/06/14	0	0.00	32	45.01	44.70	-32	378	-8.46%
2018/06/08	0	0.00	11	45.53	45.05	-11	407	-2.70%
2018/05/23	0	0.00	34	44.61	44.40	-34	540	-6.29%
2018/05/22	0	0.00	40	45.04	44.80	-40	541	-7.39%
2018/05/21	0	0.00	22	44.31	44.30	-22	537	-4.09%
2018/05/15	0	0.00	1	42.80	42.40	-1	572	-0.17%
2018/05/04	8	43.14	0	0.00	43.00	8	743	1.08%
2018/05/03	0	0.00	29	42.30	42.30	-29	750	-3.86%
2018/04/30	0	0.00	3	42.35	42.80	-3	761	-0.39%
2018/04/27	30	42.04	0	0.00	42.20	30	774	3.87%
2018/04/26	0	0.00	7	42.49	42.20	-7	790	-0.89%
2018/04/25	19	42.93	0	0.00	43.40	19	805	2.36%
2018/04/19	17	46.34	0	0.00	46.10	17	827	2.06%
2018/04/10	8	46.61	0	0.00	46.15	8	909	0.88%
2018/04/09	0	0.00	15	46.89	46.70	-15	930	-1.61%
2018/04/03	0	0.00	18	48.00	47.75	-18	936	-1.92%
2018/04/02	0	0.00	8	48.93	48.90	-8	937	-0.85%
2018/03/30	0	0.00	8	49.37	49.20	-8	969	-0.82%
2018/03/29	0	0.00	8	49.18	48.95	-8	978	-0.82%
2018/03/28	0	0.00	8	49.66	49.10	-8	991	-0.81%
2018/03/27	14	49.93	9	49.82	50.20	5	1,003	0.50%
2018/03/26	0	0.00	14	49.05	49.15	-14	1,021	-1.37%
2018/03/23	0	0.00	9	49.01	49.00	-9	1,032	-0.87%
2018/03/22	0	0.00	8	50.91	50.20	-8	1,038	-0.77%
2018/03/21	5	51.08	0	0.00	51.20	5	1,042	0.48%
2018/03/16	0	0.00	2	51.60	51.00	-2	1,194	-0.17%
2018/03/15	4	52.10	0	0.00	52.20	4	1,194	0.33%
2018/03/14	4	50.70	0	0.00	50.90	4	1,204	0.33%
2018/03/12	3	50.43	0	0.00	50.30	3	1,314	0.23%
2018/03/09	3	50.20	0	0.00	50.30	3	1,345	0.22%
2018/03/08	8	50.43	0	0.00	50.20	8	1,372	0.58%
2018/03/07	14	51.27	0	0.00	50.20	14	1,381	1.01%
2018/03/05	7	51.64	0	0.00	51.00	7	1,506	0.46%
2018/03/02	6	51.13	0	0.00	50.80	6	1,528	0.39%
2018/03/01	2	50.70	0	0.00	51.30	2	1,576	0.13%
2018/02/26	0	0.00	88	51.27	50.80	-88	1,828	-4.81%
2018/02/23	10	48.28	0	0.00	48.35	10	1,810	0.55%
2018/02/22	13	47.74	0	0.00	47.70	13	1,935	0.67%
2018/02/21	3	47.00	0	0.00	47.25	3	2,009	0.15%
2018/02/12	0	0.00	23	45.22	45.45	-23	2,036	-1.13%
2018/02/08	0	0.00	4	46.03	46.00	-4	2,162	-0.18%
2018/02/07	8	46.43	0	0.00	46.25	8	2,255	0.35%
2018/02/06	4	45.66	3	46.25	46.25	1	2,319	0.04%
2018/02/05	27	50.09	0	0.00	50.40	27	2,346	1.15%
2018/01/11	0	0.00	16	51.14	51.10	-16	4,599	-0.35%
2018/01/09	0	0.00	9	52.29	51.50	-9	4,727	-0.19%
2018/01/04	0	0.00	42	54.73	55.60	-42	5,250	-0.80%