富邦上証正2 (00633L)-凱基-嘉義券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
32.93
漲跌
▼0.49
漲幅
-1.47%
成交量
4,144張
產業
上市
226人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦上証正2 (00633L)籌碼相關－凱基-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/06/21	3	32.70	0	0.00	32.94	3	5,958	0.05%
2024/06/14	10	33.05	0	0.00	33.54	10	5,998	0.17%
2024/06/13	5	33.50	0	0.00	33.45	5	5,997	0.08%
2024/06/11	10	33.75	0	0.00	33.58	10	6,026	0.17%
2024/06/07	2	34.50	0	0.00	34.34	2	6,015	0.03%
2024/06/03	6	34.81	0	0.00	35.00	6	6,441	0.09%
2024/05/30	3	35.12	0	0.00	35.10	3	6,632	0.05%
2024/05/24	1	35.75	0.1	35.85	35.72	0.9	6,797	0.01%
2024/05/20	0.1	37.25	1	37.41	37.19	-0.9	7,425	-0.01%
2024/05/16	5	35.30	0	0.00	35.98	5	7,657	0.07%
2024/05/13	1	36.08	0	0.00	36.29	1	8,360	0.01%
2024/05/08	1	36.27	0	0.00	36.25	1	8,726	0.01%
2024/05/03	0	0.00	1	36.70	36.50	-1	9,271	-0.01%
2024/04/29	0	0.00	1	35.52	35.97	-1	10,271	-0.01%
2024/04/26	0	0.00	1	34.90	35.22	-1	10,239	-0.01%
2024/04/19	3	33.75	0	0.00	33.77	3	10,854	0.03%
2024/04/18	0	0.00	1	34.54	34.37	-1	10,879	-0.01%
2024/04/15	20	31.80	0	0.00	33.68	20	10,847	0.18%
2024/04/11	20	32.30	0	0.00	32.75	20	10,900	0.18%
2024/04/09	20	32.94	0	0.00	32.84	20	10,947	0.18%
2024/04/08	1	33.25	0	0.00	33.38	1	11,106	0.01%
2024/04/01	0	0.00	1	33.84	34.19	-1	11,224	-0.01%
2024/03/28	0	0.00	100	33.34	33.34	-100	11,120	-0.90%
2024/03/27	0	0.00	79	33.21	33.21	-79	11,094	-0.71%
2024/03/21	19	33.47	1	33.64	33.49	18	10,989	0.16%
2024/03/14	0	0.00	2	32.69	32.72	-2	11,326	-0.02%
2024/03/12	2	33.25	12	33.06	33.50	-10	11,412	-0.09%
2024/03/11	0	0.00	1	32.51	32.50	-1	11,493	-0.01%
2024/03/06	0	0.00	1	32.33	32.30	-1	11,198	-0.01%
2024/03/05	12	32.19	6	31.95	32.06	6	11,128	0.05%
2024/03/01	0	0.00	2	31.68	31.61	-2	10,962	-0.02%
2024/02/29	0	0.00	12	31.53	31.47	-12	11,019	-0.11%
2024/02/27	3	31.15	53	31.11	31.23	-50	10,949	-0.46%
2024/02/26	2	31.35	0	0.00	31.42	2	10,913	0.02%
2024/02/23	4	32.10	0	0.00	32.07	4	10,825	0.04%
2024/02/20	4	30.12	0	0.00	30.07	4	10,337	0.04%
2024/02/19	2	29.88	0	0.00	29.88	2	10,299	0.02%
2024/02/16	10	30.40	0	0.00	30.40	10	10,130	0.10%
2024/01/29	0	0.00	2	28.69	28.39	-2	8,569	-0.02%
2024/01/26	2	28.32	0	0.00	28.24	2	8,362	0.02%
2024/01/24	4	26.50	0	0.00	26.70	4	7,766	0.05%
2024/01/18	112	26.01	0	0.00	25.77	112	6,965	1.61%	大買/鉅額交易
2024/01/08	14	27.46	0	0.00	27.26	14	6,472	0.22%
2024/01/04	3	27.93	0	0.00	27.82	3	6,328	0.05%
2024/01/02	5	28.70	0	0.00	28.66	5	6,172	0.08%
2023/12/29	3	29.36	0	0.00	29.34	3	5,935	0.05%
2023/12/28	27	29.07	0	0.00	29.21	27	5,848	0.46%
2023/12/26	2	27.85	0	0.00	27.85	2	5,727	0.03%
2023/12/18	3	27.50	0	0.00	27.89	3	5,766	0.05%
2023/12/15	1	27.93	3	28.50	27.87	-2	5,693	-0.04%
2023/12/14	5	28.10	0	0.00	28.03	5	5,581	0.09%
2023/12/13	6	28.69	0	0.00	28.36	6	5,518	0.11%
2023/12/12	3	29.24	0	0.00	29.20	3	5,478	0.05%
2023/12/11	5	28.40	20	28.17	28.47	-15	5,437	-0.28%
2023/12/08	3	29.24	0	0.00	29.18	3	5,300	0.06%
2023/12/07	9	28.88	0	0.00	29.02	9	5,274	0.17%
2023/12/06	23	29.11	4	28.94	29.33	19	5,159	0.37%
2023/12/05	6	29.93	0	0.00	29.89	6	4,995	0.12%
2023/12/04	3	30.39	0	0.00	30.43	3	5,019	0.06%
2023/12/01	4	30.59	0	0.00	30.45	4	5,036	0.08%
2023/11/29	10	30.86	0	0.00	30.76	10	5,170	0.19%
2023/11/27	1	31.24	0	0.00	31.32	1	5,141	0.02%
2023/11/02	20	34.17	30	33.69	33.67	-10	6,176	-0.16%
2023/11/01	10	33.87	2	33.83	33.80	8	6,199	0.13%
2023/10/30	0	0.00	1	33.06	33.13	-1	6,262	-0.02%
2023/10/27	0	0.00	1	32.90	33.05	-1	6,304	-0.02%
2023/10/24	3	31.14	0	0.00	31.20	3	6,771	0.04%
2023/10/23	1	31.53	0	0.00	31.63	1	6,730	0.01%
2023/10/20	10	31.95	0	0.00	31.83	10	6,893	0.15%
2023/10/19	12	32.75	0	0.00	32.47	12	6,842	0.18%
2023/10/16	1	34.51	0	0.00	34.11	1	6,734	0.01%
2023/10/04	6	34.36	0	0.00	34.30	6	6,933	0.09%
2023/10/03	1	35.50	0	0.00	35.09	1	6,917	0.01%
2023/09/26	1	36.50	0	0.00	36.23	1	6,843	0.01%
2023/09/22	1	35.50	0	0.00	36.65	1	6,900	0.01%
2023/09/18	25	36.69	25	36.48	36.58	0	7,107	0.00%
2023/09/15	11	37.04	10	36.62	36.32	1	7,088	0.01%
2023/09/14	11	36.82	10	36.57	36.70	1	7,054	0.01%
2023/09/12	5	37.06	35	36.92	36.91	-30	7,169	-0.42%
2023/09/11	30	37.00	0	0.00	37.34	30	7,209	0.42%
2023/09/08	2	36.38	0	0.00	36.45	2	7,314	0.03%
2023/09/06	0	0.00	100	37.68	37.96	-100	7,249	-1.38%
2023/09/04	109	38.43	40	38.47	38.47	69	7,254	0.95%	大買/
2023/09/01	31	37.68	0	0.00	37.11	31	7,176	0.43%
2023/08/28	10	39.53	10	38.04	36.99	0	7,158	0.00%
2023/08/22	1	35.70	0	0.00	35.47	1	7,142	0.01%
2023/08/21	2	36.17	1	36.11	36.16	1	7,163	0.01%
2023/08/18	9	37.57	9	37.45	36.91	0	7,181	0.00%
2023/08/17	1	36.90	0	0.00	36.92	1	7,239	0.01%
2023/08/16	20	37.48	20	37.30	37.31	0	7,242	0.00%
2023/08/14	14	37.48	0	0.00	37.20	14	7,371	0.19%
2023/08/08	15	40.77	15	40.44	40.53	0	7,120	0.00%
2023/08/07	0	0.00	20	40.38	40.33	-20	7,055	-0.28%
2023/08/04	40	41.45	0	0.00	41.43	40	7,140	0.56%
2023/08/02	10	39.87	0	0.00	39.84	10	7,131	0.14%
2023/08/01	1	41.44	0	0.00	40.74	1	7,169	0.01%
2023/07/31	0	0.00	36	41.85	41.00	-36	7,135	-0.50%
2023/07/28	0	0.00	1	40.31	40.53	-1	6,918	-0.01%
2023/07/24	1	35.76	0	0.00	36.09	1	6,517	0.02%
2023/07/14	2	37.54	10	37.35	37.33	-8	6,645	-0.12%
2023/07/06	5	35.10	0	0.00	35.30	5	6,756	0.07%
2023/07/05	0	0.00	1	36.44	35.89	-1	6,783	-0.01%
2023/07/03	1	36.65	0	0.00	36.42	1	6,947	0.01%
2023/06/30	5	35.05	0	0.00	35.55	5	7,029	0.07%
2023/06/27	5	34.84	0	0.00	35.00	5	7,114	0.07%
2023/06/26	5	34.80	0	0.00	34.83	5	7,128	0.07%
2023/06/20	2	36.65	0	0.00	36.51	2	7,013	0.03%
2023/06/19	1	36.69	0	0.00	36.82	1	7,080	0.01%
2023/06/07	1	34.55	2	34.56	34.62	-1	7,182	-0.01%
2023/05/31	1	33.82	0	0.00	33.55	1	7,412	0.01%
2023/05/29	1	35.01	0	0.00	35.01	1	7,435	0.01%
2023/05/26	1	35.43	0	0.00	35.41	1	7,531	0.01%
2023/05/25	9	35.57	5	35.56	35.43	4	7,532	0.05%
2023/05/24	1	36.69	0	0.00	36.61	1	7,390	0.01%
2023/05/23	0	0.00	5	37.79	37.52	-5	7,318	-0.07%
2023/05/19	5	37.58	9	37.70	37.57	-4	7,402	-0.05%
2023/05/17	10	38.22	0	0.00	37.99	10	7,314	0.14%
2023/05/12	10	38.75	10	38.10	38.10	0	7,364	0.00%
2023/05/08	10	39.10	10	39.70	39.82	0	7,378	0.00%
2023/05/02	0	0.00	3	38.83	38.82	-3	7,741	-0.04%
2023/04/25	5	37.12	0	0.00	37.19	5	8,292	0.06%
2023/04/24	2	37.70	0	0.00	37.60	2	8,215	0.02%
2023/04/19	0	0.00	8	40.16	40.10	-8	8,238	-0.10%
2023/04/17	1	39.23	0	0.00	39.66	1	8,426	0.01%
2023/03/29	0	0.00	6	38.59	38.39	-6	8,356	-0.07%
2023/03/20	3	37.37	0	0.00	37.29	3	8,541	0.04%
2023/03/14	1	37.65	0	0.00	38.00	1	8,867	0.01%
2023/03/10	3	38.16	0	0.00	38.36	3	8,891	0.03%
2023/03/08	7	39.41	0	0.00	39.38	7	8,932	0.08%
2023/03/01	0	0.00	8	41.82	41.64	-8	9,334	-0.09%
2023/02/24	13	40.86	0	0.00	40.46	13	9,329	0.14%
2023/02/21	10	42.07	0	0.00	42.10	10	9,386	0.11%
2023/02/17	5	41.59	0	0.00	41.55	5	9,518	0.05%
2023/02/02	10	44.00	10	43.60	43.60	0	10,582	0.00%
2023/02/01	10	44.00	10	43.62	43.62	0	10,571	0.00%
2023/01/30	0	0.00	4	46.53	45.14	-4	10,433	-0.04%
2023/01/17	10	44.70	10	44.16	44.05	0	10,411	0.00%
2023/01/16	3	44.80	4	45.34	45.30	-1	10,696	-0.01%
2022/12/06	0	0.00	5	39.60	39.44	-5	9,859	-0.05%
2022/12/05	1	39.13	0	0.00	38.53	1	9,673	0.01%
2022/12/01	0	0.00	1	38.30	37.99	-1	9,482	-0.01%
2022/11/30	0	0.00	2	36.78	36.79	-2	9,317	-0.02%
2022/11/29	2	35.21	6	35.91	36.52	-4	9,394	-0.04%
2022/11/28	1	33.00	2	33.55	33.48	-1	9,180	-0.01%
2022/11/22	6	34.59	1	35.66	35.30	5	9,147	0.05%
2022/11/21	0	0.00	1	34.49	34.47	-1	9,042	-0.01%
2022/11/15	0	0.00	2	35.21	36.69	-2	9,054	-0.02%
2022/11/14	2	35.86	1	37.20	35.86	1	8,904	0.01%
2022/11/11	0	0.00	11	35.01	35.07	-11	8,787	-0.13%
2022/11/09	10	34.67	10	34.08	33.89	0	8,711	0.00%
2022/11/08	10	35.40	10	34.72	34.67	0	8,608	0.00%
2022/11/07	0	0.00	1	35.48	35.63	-1	8,586	-0.01%
2022/11/04	0	0.00	2	34.51	35.42	-2	8,493	-0.02%
2022/11/03	1	32.75	0	0.00	32.77	1	8,377	0.01%
2022/10/31	12	30.95	10	30.82	30.82	2	8,129	0.02%
2022/10/28	17	32.24	15	31.71	31.51	2	7,904	0.03%
2022/10/27	17	33.86	15	32.77	32.77	2	8,079	0.02%
2022/10/26	10	34.00	10	34.16	34.16	0	8,243	0.00%
2022/10/25	11	34.03	10	34.25	34.25	1	8,313	0.01%
2022/10/24	24	35.50	0	0.00	34.46	24	8,379	0.29%
2022/10/21	10	37.20	10	37.16	37.16	0	8,043	0.00%
2022/10/20	10	37.00	10	38.20	37.73	0	8,078	0.00%
2022/10/13	2	37.60	0	0.00	37.93	2	7,908	0.03%
2022/10/12	4	37.84	0	0.00	37.23	4	7,974	0.05%
2022/09/22	1	39.70	0	0.00	39.75	1	8,519	0.01%
2022/09/13	0	0.00	2	43.59	43.69	-2	8,880	-0.02%
2022/09/02	5	41.80	2	41.92	41.43	3	9,644	0.03%
2022/08/19	0	0.00	3	43.33	43.17	-3	9,941	-0.03%
2022/08/18	3	42.99	0	0.00	42.95	3	10,076	0.03%
2022/08/15	0	0.00	4	43.89	43.46	-4	10,058	-0.04%
2022/08/12	2	43.38	0	0.00	43.38	2	10,148	0.02%
2022/08/11	2	42.88	0	0.00	42.93	2	10,122	0.02%
2022/08/04	2	41.75	0	0.00	41.90	2	10,439	0.02%
2022/07/21	0	0.00	5	45.60	45.58	-5	10,810	-0.05%
2022/07/19	2	45.47	1	45.87	45.45	1	11,309	0.01%
2022/07/13	1	47.09	0	0.00	47.25	1	11,536	0.01%
2022/07/11	0	0.00	6	47.91	47.31	-6	11,625	-0.05%
2022/07/07	0	0.00	1	49.20	49.55	-1	11,599	-0.01%
2022/07/06	10	49.90	10	49.19	49.19	0	11,626	0.00%
2022/07/05	10	51.00	11	50.55	50.45	-1	11,682	-0.01%
2022/07/04	10	50.00	10	50.80	50.80	0	11,661	0.00%
2022/07/01	20	50.96	15	50.25	50.25	5	11,710	0.04%
2022/06/30	0	0.00	16	50.50	51.55	-16	11,689	-0.14%
2022/06/29	10	50.00	1	50.40	49.35	9	11,736	0.08%
2022/06/27	0	0.00	3	49.65	49.06	-3	11,788	-0.03%
2022/06/24	0	0.00	1	48.00	47.82	-1	11,694	-0.01%
2022/06/22	10	46.55	10	46.26	46.29	0	11,874	0.00%
2022/06/20	0	0.00	1	46.56	46.58	-1	11,864	-0.01%
2022/06/16	2	45.64	0	0.00	45.01	2	11,706	0.02%
2022/06/15	0	0.00	9	45.80	46.21	-9	11,691	-0.08%
2022/06/09	0	0.00	1	44.10	43.29	-1	12,080	-0.01%
2022/06/08	12	43.11	0	0.00	42.81	12	12,067	0.10%
2022/06/07	0	0.00	2	42.97	42.70	-2	11,936	-0.02%
2022/06/06	2	40.20	2	41.57	41.55	0	11,854	0.00%
2022/06/02	0	0.00	3	40.70	40.71	-3	11,793	-0.03%
2022/06/01	10	40.90	14	40.72	40.70	-4	11,832	-0.03%
2022/05/31	1	40.21	21	40.80	41.04	-20	11,845	-0.17%
2022/05/30	5	39.70	10	39.99	39.70	-5	11,717	-0.04%
2022/05/27	10	39.25	16	39.92	39.25	-6	11,633	-0.05%
2022/05/26	57	38.30	51	39.17	38.73	6	11,550	0.05%
2022/05/25	10	38.62	0	0.00	38.62	10	11,391	0.09%
2022/05/24	10	39.67	10	39.15	39.15	0	11,355	0.00%
2022/05/23	10	40.75	0	0.00	40.06	10	11,264	0.09%
2022/05/20	0	0.00	2	40.29	40.94	-2	11,179	-0.02%
2022/05/09	1	37.15	0	0.00	36.83	1	10,201	0.01%
2022/05/05	0	0.00	6	40.89	40.78	-6	10,051	-0.06%
2022/05/04	6	40.07	0	0.00	40.02	6	10,010	0.06%
2022/04/26	1	37.37	1	37.67	38.30	0	9,489	0.00%
2022/04/21	2	41.04	0	0.00	40.80	2	8,983	0.02%
2022/04/01	0	0.00	1	43.38	43.35	-1	8,102	-0.01%
2022/03/16	1	36.13	0	0.00	38.20	1	7,139	0.01%
2022/03/15	3	37.56	0	0.00	37.10	3	6,967	0.04%
2022/03/14	0	0.00	2	40.30	40.35	-2	6,714	-0.03%
2022/03/11	2	40.36	0	0.00	40.24	2	6,622	0.03%
2022/03/10	1	42.61	0	0.00	42.61	1	6,496	0.02%
2022/03/09	2	41.49	0	0.00	40.56	2	6,428	0.03%
2022/03/08	1	42.19	0	0.00	42.43	1	6,290	0.02%
2022/03/07	3	44.46	0	0.00	43.63	3	6,191	0.05%
2022/03/04	3	46.46	0	0.00	46.22	3	6,104	0.05%
2022/03/03	5	48.73	0	0.00	47.90	5	6,038	0.08%
2022/02/25	3	47.65	0	0.00	48.08	3	6,017	0.05%
2022/02/22	0	0.00	20	48.73	48.65	-20	5,935	-0.34%
2022/02/08	2	48.80	0	0.00	48.83	2	5,897	0.03%
2022/02/07	0	0.00	2	49.75	50.20	-2	5,796	-0.03%
2022/01/26	0	0.00	40	50.65	50.50	-40	5,760	-0.69%
2022/01/21	2	53.45	9	53.70	52.95	-7	5,860	-0.12%
2022/01/19	10	51.90	10	51.50	51.45	0	5,768	0.00%
2022/01/17	20	50.85	0	0.00	50.75	20	5,749	0.35%
2022/01/06	0	0.00	4	52.40	52.65	-4	5,830	-0.07%
2021/12/30	2	55.15	0	0.00	54.95	2	5,892	0.03%
2021/12/29	2	54.60	0	0.00	54.40	2	5,864	0.03%
2021/12/24	2	56.70	0	0.00	56.40	2	5,779	0.03%
2021/12/22	10	56.00	11	55.55	55.60	-1	5,785	-0.02%
2021/12/21	10	55.80	10	55.95	56.05	0	5,805	0.00%
2021/12/16	10	58.35	10	58.05	58.05	0	5,827	0.00%
2021/12/15	10	59.10	0	0.00	58.35	10	5,869	0.17%
2021/12/14	11	59.89	10	59.85	59.85	1	5,866	0.02%
2021/12/10	10	59.50	10	59.70	59.80	0	5,842	0.00%
2021/12/09	1	61.05	4	59.50	60.70	-3	5,848	-0.05%
2021/12/08	10	56.05	11	56.81	57.20	-1	5,715	-0.02%
2021/11/02	4	53.90	2	53.90	53.50	2	7,667	0.03%
2021/11/01	10	56.25	10	56.35	56.25	0	7,611	0.00%
2021/10/29	0	0.00	40	56.45	56.65	-40	7,619	-0.52%
2021/10/28	10	56.60	0	0.00	56.45	10	7,641	0.13%
2021/10/27	20	57.45	20	56.50	56.55	0	7,827	0.00%
2021/10/26	21	59.19	21	58.63	58.60	0	7,932	0.00%
2021/10/25	21	58.85	20	58.50	58.50	1	7,963	0.01%
2021/10/22	1	58.35	1	59.15	59.55	0	8,144	0.00%
2021/10/21	13	57.01	13	58.13	57.55	0	8,169	0.00%
2021/10/20	10	56.80	10	56.40	56.40	0	8,402	0.00%
2021/10/18	20	55.98	20	55.20	55.20	0	8,406	0.00%
2021/10/15	10	57.90	0	0.00	58.00	10	8,394	0.12%
2021/10/14	20	58.50	0	0.00	57.70	20	8,376	0.24%
2021/10/13	20	57.15	21	58.01	58.70	-1	8,414	-0.01%
2021/10/12	10	56.70	10	57.90	57.30	0	8,361	0.00%
2021/10/08	0	0.00	2	56.30	56.50	-2	8,340	-0.02%
2021/10/06	10	50.00	20	51.00	51.00	-10	8,177	-0.12%
2021/10/05	10	50.25	0	0.00	50.95	10	8,210	0.12%
2021/09/29	10	52.50	10	53.65	53.90	0	8,400	0.00%
2021/09/28	10	53.30	41	54.40	54.05	-31	8,393	-0.37%
2021/09/24	14	50.54	10	51.50	51.55	4	8,473	0.05%
2021/09/23	20	50.83	0	0.00	50.35	20	8,416	0.24%
2021/09/17	15	50.73	15	51.93	52.00	0	8,372	0.00%
2021/09/16	10	51.20	10	51.50	51.25	0	8,433	0.00%
2021/09/15	20	52.25	21	51.44	51.40	-1	8,362	-0.01%
2021/09/14	10	54.20	10	53.95	53.95	0	8,356	0.00%
2021/09/13	30	54.62	20	54.55	54.25	10	8,297	0.12%
2021/09/10	10	52.90	20	54.00	54.75	-10	8,269	-0.12%
2021/09/09	10	52.80	10	52.60	52.60	0	8,278	0.00%
2021/09/08	10	54.10	10	53.10	53.20	0	8,275	0.00%
2021/09/07	10	52.90	0	0.00	53.90	10	8,238	0.12%
2021/09/06	10	51.50	21	53.00	53.35	-11	8,312	-0.13%
2021/09/03	0	0.00	3	52.27	51.40	-3	8,381	-0.04%
2021/09/02	10	51.60	0	0.00	51.35	10	8,341	0.12%
2021/09/01	0	0.00	10	50.00	51.45	-10	8,264	-0.12%
2021/08/31	22	49.22	10	50.00	48.37	12	8,152	0.15%
2021/08/30	10	49.10	10	50.00	49.74	0	8,125	0.00%
2021/08/20	0	0.00	5	49.45	49.22	-5	8,056	-0.06%
2021/08/05	0	0.00	1	54.15	53.85	-1	8,147	-0.01%
2021/08/03	1	53.00	0	0.00	54.40	1	8,170	0.01%
2021/07/28	2	50.50	11	50.79	52.05	-9	7,991	-0.11%
2021/07/27	0	0.00	1	54.70	54.25	-1	7,753	-0.01%
2021/07/26	5	57.33	3	58.33	54.95	2	7,673	0.03%
2021/07/23	1	61.90	25	61.70	61.70	-24	7,496	-0.32%
2021/07/22	0	0.00	3	63.40	63.35	-3	7,471	-0.04%
2021/07/21	1	63.95	0	0.00	62.85	1	7,540	0.01%
2021/07/20	2	63.00	5	62.65	62.75	-3	7,598	-0.04%
2021/07/19	0	0.00	9	62.00	62.80	-9	7,673	-0.12%
2021/07/15	0	0.00	10	64.00	64.30	-10	7,701	-0.13%
2021/07/14	10	64.20	0	0.00	62.65	10	7,721	0.13%
2021/07/13	10	64.15	10	64.30	64.00	0	7,824	0.00%
2021/07/12	0	0.00	2	63.45	63.80	-2	7,831	-0.03%
2021/07/09	8	62.71	0	0.00	62.45	8	7,924	0.10%
2021/07/08	8	65.55	0	0.00	63.90	8	7,830	0.10%
2021/07/07	2	64.10	0	0.00	65.20	2	7,807	0.03%
2021/07/06	31	64.30	20	64.20	64.30	11	8,040	0.14%
2021/07/05	10	64.20	0	0.00	63.95	10	8,123	0.12%
2021/07/02	42	66.06	30	64.70	64.80	12	8,106	0.15%
2021/06/30	20	68.00	20	68.29	68.20	0	8,177	0.00%
2021/06/29	10	69.45	7	67.76	67.95	3	8,261	0.04%
2021/06/25	33	68.01	30	68.99	69.65	3	8,379	0.04%
2021/06/23	1	66.70	0	0.00	67.05	1	8,465	0.01%
2021/06/22	8	66.29	2	66.28	66.45	6	8,537	0.07%
2021/06/18	2	65.65	0	0.00	65.75	2	8,676	0.02%
2021/06/11	1	70.80	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	1	73.45	73.30	-1	8,674	-0.01%
2021/06/08	1	71.00	0	0.00	70.10	1	8,860	0.01%
2021/06/03	0	0.00	7	72.70	72.95	-7	8,907	-0.08%
2021/05/31	1	72.20	0	0.00	72.15	1	9,344	0.01%
2021/05/27	12	74.59	1	74.80	74.20	11	9,380	0.12%
2021/05/26	17	74.75	0	0.00	73.85	17	9,422	0.18%
2021/05/25	21	72.13	3	71.23	73.20	18	9,389	0.19%
2021/05/14	0	0.00	2	66.00	66.50	-2	9,834	-0.02%
2021/05/11	0	0.00	20	62.80	64.30	-20	9,856	-0.20%
2021/05/10	10	63.50	0	0.00	62.15	10	9,755	0.10%
2021/05/06	10	66.35	0	0.00	65.35	10	9,749	0.10%
2021/05/05	0	0.00	10	66.60	65.85	-10	9,738	-0.10%
2021/05/04	10	65.10	10	65.40	65.25	0	9,810	0.00%
2021/04/29	1	67.25	0	0.00	67.35	1	9,987	0.01%
2021/04/26	10	67.50	30	68.50	67.40	-20	10,053	-0.20%
2021/04/23	0	0.00	10	68.30	67.35	-10	9,947	-0.10%
2021/04/22	12	66.17	2	66.00	66.00	10	9,918	0.10%
2021/04/20	2	66.50	0	0.00	66.95	2	10,032	0.02%
2021/04/19	0	0.00	20	65.60	65.80	-20	10,062	-0.20%
2021/04/15	12	63.52	0	0.00	62.20	12	10,138	0.12%
2021/04/12	10	65.85	0	0.00	64.50	10	10,266	0.10%
2021/04/09	1	65.70	0	0.00	65.85	1	10,143	0.01%
2021/04/08	20	66.90	10	67.90	68.10	10	10,314	0.10%
2021/04/06	0	0.00	3	70.90	69.25	-3	10,162	-0.03%
2021/04/01	0	0.00	5	68.75	68.20	-5	10,170	-0.05%
2021/03/30	13	68.03	20	69.10	68.70	-7	10,043	-0.07%
2021/03/29	10	67.55	10	67.80	67.80	0	10,008	0.00%
2021/03/26	10	65.05	12	66.38	67.20	-2	9,968	-0.02%
2021/03/25	10	64.70	10	64.95	64.95	0	9,915	0.00%
2021/03/24	0	0.00	5	66.40	64.80	-5	9,796	-0.05%
2021/03/23	5	66.45	0	0.00	65.85	5	9,728	0.05%
2021/03/19	29	67.93	5	68.60	65.90	24	9,577	0.25%
2021/03/18	5	70.50	5	71.30	70.60	0	9,418	0.00%
2021/03/17	0	0.00	10	70.30	69.15	-10	9,417	-0.11%
2021/03/15	15	68.75	0	0.00	67.55	15	9,301	0.16%
2021/03/12	1	70.35	1	69.95	70.20	0	9,138	0.00%
2021/03/11	1	69.95	0	0.00	69.95	1	9,143	0.01%
2021/03/08	3	68.82	0	0.00	68.40	3	9,012	0.03%
2021/03/02	2	74.28	0	0.00	72.70	2	8,846	0.02%
2021/02/26	4	76.08	0	0.00	75.95	4	8,774	0.05%
2021/02/24	8	80.99	0	0.00	78.60	8	8,751	0.09%
2021/02/22	2	86.10	0	0.00	84.90	2	8,497	0.02%
2021/02/17	0	0.00	3	93.73	94.20	-3	8,246	-0.04%
2021/02/05	0	0.00	5	82.46	82.90	-5	8,299	-0.06%
2021/01/29	0	0.00	5	77.00	75.20	-5	8,411	-0.06%
2021/01/28	4	76.13	0	0.00	75.90	4	8,502	0.05%
2021/01/27	2	78.68	0	0.00	78.70	2	8,567	0.02%
2021/01/25	0	0.00	1	81.65	81.75	-1	8,573	-0.01%
2021/01/22	5	79.00	0	0.00	78.90	5	8,465	0.06%
2021/01/21	0	0.00	5	79.90	80.10	-5	8,509	-0.06%
2021/01/14	10	78.83	0	0.00	78.05	10	8,799	0.11%
2021/01/13	5	81.20	5	82.10	81.05	0	8,718	0.00%
2021/01/12	5	78.30	5	77.30	79.60	0	8,635	0.00%
2021/01/07	0	0.00	1	78.80	78.40	-1	8,804	-0.01%
2021/01/04	0	0.00	1	73.20	72.60	-1	8,872	-0.01%
2020/12/30	0	0.00	1	68.70	68.70	-1	8,467	-0.01%
2020/12/17	0	0.00	10	66.75	66.60	-10	8,591	-0.12%
2020/12/07	10	66.23	0	0.00	66.40	10	9,049	0.11%
2020/12/03	5	67.10	5	67.55	67.55	0	9,137	0.00%
2020/11/30	5	68.20	0	0.00	66.85	5	9,355	0.05%
2020/11/23	0	0.00	1	64.70	65.65	-1	9,714	-0.01%
2020/11/18	0	0.00	4	63.00	62.60	-4	9,780	-0.04%
2020/11/13	8	60.13	4	60.31	59.95	4	10,156	0.04%
2020/11/12	4	62.90	0	0.00	62.30	4	10,083	0.04%
2020/11/09	0	0.00	2	63.70	64.10	-2	10,458	-0.02%
2020/11/06	0	0.00	1	62.90	61.25	-1	10,520	-0.01%
2020/11/05	2	62.08	3	62.53	61.70	-1	10,615	-0.01%
2020/11/04	2	59.60	6	60.28	60.30	-4	10,580	-0.04%
2020/10/26	6	58.41	1	58.00	58.05	5	11,096	0.05%
2020/10/23	2	60.73	3	61.07	60.85	-1	11,042	-0.01%
2020/10/22	2	58.48	1	59.35	59.65	1	11,014	0.01%
2020/10/21	2	59.45	2	59.30	59.20	0	11,091	0.00%
2020/10/19	1	59.70	3	61.33	59.40	-2	11,684	-0.02%
2020/10/16	0	0.00	2	60.45	59.70	-2	11,736	-0.02%
2020/10/15	0	0.00	2	59.75	59.60	-2	11,690	-0.02%
2020/10/13	0	0.00	4	58.88	59.20	-4	12,060	-0.03%
2020/10/12	0	0.00	15	58.21	58.95	-15	12,316	-0.12%
2020/10/07	0	0.00	4	55.95	55.95	-4	12,405	-0.03%
2020/10/06	1	55.55	0	0.00	55.50	1	12,634	0.01%
2020/09/30	1	54.90	2	55.35	54.85	-1	13,166	-0.01%
2020/09/25	2	53.90	0	0.00	53.75	2	14,544	0.01%
2020/09/24	2	54.00	0	0.00	53.60	2	14,844	0.01%
2020/09/23	2	54.90	0	0.00	55.20	2	14,954	0.01%
2020/09/22	1	55.50	0	0.00	56.30	1	15,099	0.01%
2020/09/21	0	0.00	1	57.80	56.25	-1	15,086	-0.01%
2020/09/18	0	0.00	3	56.28	57.05	-3	15,063	-0.02%
2020/09/17	3	54.92	0	0.00	54.80	3	15,043	0.02%
2020/09/16	2	56.65	0	0.00	56.30	2	15,213	0.01%
2020/09/15	0	0.00	3	56.77	57.00	-3	15,211	-0.02%
2020/09/09	3	54.60	0	0.00	54.90	3	15,257	0.02%
2020/09/08	3	55.33	2	55.75	55.80	1	15,128	0.01%
2020/09/04	2	56.48	0	0.00	56.30	2	15,084	0.01%
2020/08/31	3	60.18	5	60.17	59.90	-2	14,991	-0.01%
2020/08/28	0	0.00	1	57.90	58.00	-1	14,849	-0.01%
2020/08/20	2	55.75	0	0.00	54.90	2	15,199	0.01%
2020/08/19	1	57.40	0	0.00	57.65	1	15,037	0.01%
2020/08/17	2	57.70	7	57.92	59.25	-5	15,191	-0.03%
2020/08/12	2	53.55	0	0.00	53.85	2	14,886	0.01%
2020/08/11	0	0.00	1	57.00	56.95	-1	14,705	-0.01%
2020/08/10	0	0.00	1	54.10	55.45	-1	14,687	-0.01%
2020/08/07	8	53.73	0	0.00	53.20	8	14,680	0.05%
2020/07/27	2	52.40	0	0.00	52.25	2	14,869	0.01%
2020/07/24	3	54.20	0	0.00	52.90	3	14,805	0.02%
2020/07/20	0	0.00	20	56.65	56.70	-20	14,454	-0.14%
2020/07/16	10	57.40	0	0.00	54.65	10	14,153	0.07%
2020/07/15	5	59.06	2	58.75	59.00	3	13,982	0.02%
2020/07/14	9	59.32	4	60.15	59.00	5	14,182	0.04%
2020/07/13	4	59.35	4	60.25	61.30	0	14,095	0.00%
2020/07/10	4	60.18	2	60.60	60.00	2	13,997	0.01%
2020/07/06	0	0.00	13	55.37	57.55	-13	13,229	-0.10%
2020/07/03	0	0.00	62	51.20	51.10	-62	12,766	-0.49%
2020/07/02	0	0.00	11	48.73	49.57	-11	12,657	-0.09%
2020/07/01	2	47.48	8	46.98	47.57	-6	12,560	-0.05%
2020/06/29	0	0.00	1	45.40	44.28	-1	12,544	-0.01%
2020/06/12	2	42.55	0	0.00	43.32	2	14,860	0.01%
2020/06/11	2	44.07	0	0.00	43.51	2	15,406	0.01%
2020/06/10	2	44.71	0	0.00	44.71	2	15,612	0.01%
2020/06/03	0	0.00	2	44.80	44.37	-2	17,343	-0.01%
2020/06/02	0	0.00	8	43.79	43.95	-8	17,291	-0.05%
2020/06/01	0	0.00	6	42.87	43.36	-6	17,598	-0.03%
2020/05/27	0	0.00	5	41.31	40.97	-5	17,659	-0.03%
2020/05/22	19	40.72	0	0.00	39.95	19	18,257	0.10%
2020/05/14	1	41.50	0	0.00	41.47	1	18,816	0.01%
2020/05/13	0	0.00	30	41.77	41.98	-30	18,808	-0.16%
2020/05/08	0	0.00	1	42.28	42.44	-1	19,003	-0.01%
2020/05/06	5	40.70	11	40.49	41.02	-6	19,041	-0.03%
2020/05/05	2	38.73	0	0.00	38.78	2	19,049	0.01%
2020/05/04	18	38.64	0	0.00	38.50	18	19,449	0.09%
2020/04/28	20	40.13	32	40.62	40.83	-12	20,091	-0.06%
2020/04/15	2	38.80	7	38.93	38.57	-5	19,841	-0.03%
2020/04/14	2	38.45	2	38.61	38.57	0	19,822	0.00%
2020/04/13	5	38.12	0	0.00	37.80	5	19,782	0.03%
2020/04/09	1	37.96	0	0.00	38.08	1	19,910	0.01%
2020/03/31	1	37.00	0	0.00	36.99	1	19,952	0.01%
2020/03/30	0	0.00	40	36.28	36.87	-40	19,798	-0.20%
2020/03/27	26	37.59	5	37.62	37.15	21	19,670	0.11%
2020/03/26	0	0.00	10	37.00	37.24	-10	19,343	-0.05%
2020/03/24	0	0.00	13	34.89	34.36	-13	18,855	-0.07%
2020/03/20	2	34.04	0	0.00	34.18	2	18,850	0.01%
2020/03/19	15	33.71	0	0.00	32.15	15	18,629	0.08%
2020/03/18	3	37.33	4	36.38	35.89	-1	18,162	-0.01%
2020/03/17	0	0.00	20	37.20	36.18	-20	17,946	-0.11%
2020/03/16	21	39.79	0	0.00	38.35	21	17,274	0.12%
2020/03/12	8	41.65	4	42.07	41.54	4	16,308	0.02%
2020/03/11	36	43.76	5	44.75	43.24	31	16,045	0.19%
2020/03/10	2	42.26	7	42.93	43.93	-5	15,912	-0.03%
2020/03/09	9	42.65	0	0.00	41.73	9	15,481	0.06%
2020/03/06	0	0.00	1	45.92	45.63	-1	14,998	-0.01%
2020/03/05	0	0.00	5	46.19	46.85	-5	14,912	-0.03%
2020/03/03	1	44.15	0	0.00	44.03	1	14,721	0.01%
2020/03/02	7	41.87	7	43.26	43.65	0	14,610	0.00%
2020/02/27	0	0.00	1	44.19	44.05	-1	14,466	-0.01%
2020/02/26	5	43.09	8	44.55	44.62	-3	14,425	-0.02%
2020/02/25	13	44.00	0	0.00	43.81	13	14,321	0.09%
2020/02/24	6	45.07	0	0.00	45.00	6	14,255	0.04%
2020/02/21	0	0.00	2	46.11	46.28	-2	14,023	-0.01%
2020/02/20	2	44.69	2	45.31	45.32	0	13,774	0.00%
2020/02/19	0	0.00	3	44.86	44.83	-3	13,750	-0.02%
2020/02/18	3	44.23	0	0.00	43.92	3	13,746	0.02%
2020/02/17	2	44.48	0	0.00	44.50	2	13,724	0.01%
2020/02/14	0	0.00	6	43.56	43.58	-6	13,713	-0.04%
2020/02/13	4	43.18	3	43.59	43.00	1	13,872	0.01%
2020/02/12	6	43.26	0	0.00	43.35	6	14,068	0.04%
2020/02/11	0	0.00	3	42.98	43.53	-3	14,086	-0.02%
2020/02/10	0	0.00	6	41.79	41.94	-6	13,916	-0.04%
2020/02/06	12	42.01	14	42.14	42.13	-2	14,200	-0.01%
2020/02/05	3	41.48	7	41.11	41.29	-4	14,216	-0.03%
2020/02/04	0	0.00	10	40.14	40.19	-10	14,074	-0.07%
2020/02/03	0	0.00	3	39.25	39.60	-3	13,680	-0.02%
2020/01/31	9	40.65	5	40.60	40.26	4	13,223	0.03%
2020/01/30	2	41.00	0	0.00	39.68	2	13,209	0.02%
2020/01/20	0	0.00	1	50.20	50.10	-1	12,850	-0.01%
2020/01/08	0	0.00	3	50.05	49.69	-3	13,584	-0.02%
2020/01/02	3	51.00	8	51.35	51.10	-5	14,266	-0.04%
2019/12/30	0	0.00	2	49.10	49.99	-2	13,829	-0.01%
2019/12/27	0	0.00	1	49.68	49.31	-1	13,698	-0.01%
2019/12/18	0	0.00	1	49.61	49.69	-1	14,100	-0.01%
2019/12/17	0	0.00	13	49.11	49.73	-13	14,104	-0.09%
2019/12/16	10	48.29	0	0.00	47.93	10	13,840	0.07%
2019/12/13	2	48.10	12	48.02	47.99	-10	13,849	-0.07%
2019/12/10	5	46.85	0	0.00	46.80	5	14,003	0.04%
2019/12/09	10	46.95	0	0.00	46.75	10	14,329	0.07%
2019/12/06	5	46.80	10	46.71	46.72	-5	14,523	-0.03%
2019/12/03	10	45.59	0	0.00	45.89	10	15,449	0.06%
2019/11/29	3	45.68	0	0.00	45.06	3	15,661	0.02%
2019/11/14	3	47.99	2	48.09	48.19	1	17,143	0.01%
2019/11/12	5	48.15	0	0.00	48.15	5	17,522	0.03%
2019/11/11	5	48.80	2	48.89	48.57	3	17,539	0.02%
2019/11/08	0	0.00	4	50.50	50.15	-4	17,358	-0.02%
2019/11/07	5	50.11	0	0.00	50.10	5	17,423	0.03%
2019/11/05	20	50.81	1	50.75	51.45	19	17,805	0.11%
2019/11/04	0	0.00	11	49.94	50.10	-11	18,031	-0.06%
2019/10/31	5	48.08	0	0.00	47.83	5	18,378	0.03%
2019/10/30	5	47.80	0	0.00	47.80	5	18,771	0.03%
2019/10/28	2	48.42	0	0.00	48.37	2	19,191	0.01%
2019/10/14	0	0.00	86	49.73	49.65	-86	20,475	-0.42%
2019/10/03	0	0.00	1	45.62	45.63	-1	21,226	0.00%
2019/10/02	0	0.00	2	46.17	46.39	-2	21,797	-0.01%
2019/09/27	0	0.00	1	47.54	47.32	-1	22,356	0.00%
2019/09/17	0	0.00	2	48.55	48.25	-2	24,610	-0.01%
2019/09/16	10	49.20	0	0.00	48.96	10	24,879	0.04%
2019/09/10	1	49.09	0	0.00	49.01	1	25,906	0.00%
2019/09/09	0	0.00	1	50.35	49.73	-1	25,972	0.00%
2019/09/05	1	49.71	84	49.11	49.67	-83	26,053	-0.32%
2019/09/04	0	0.00	3	48.00	47.72	-3	25,633	-0.01%
2019/09/02	1	47.33	20	47.34	47.50	-19	26,527	-0.07%
2019/08/30	0	0.00	31	46.85	46.66	-31	26,564	-0.12%
2019/08/28	1	46.33	0	0.00	46.24	1	26,910	0.00%
2019/08/27	0	0.00	1	47.23	47.11	-1	26,966	0.00%
2019/08/26	1	45.94	10	45.74	45.80	-9	27,008	-0.03%
2019/08/23	0	0.00	22	46.61	47.42	-22	27,134	-0.08%
2019/08/21	0	0.00	14	46.25	46.30	-14	27,392	-0.05%
2019/08/20	2	46.25	17	46.26	46.49	-15	27,900	-0.05%
2019/08/19	1	45.40	1	45.50	45.85	0	28,042	0.00%
2019/08/16	1	44.84	0	0.00	44.81	1	28,220	0.00%
2019/08/13	0	0.00	1	43.54	43.57	-1	28,866	0.00%
2019/08/12	2	43.95	0	0.00	43.85	2	29,210	0.01%
2019/08/07	1	42.74	0	0.00	42.58	1	29,754	0.00%
2019/08/06	11	41.87	5	42.48	43.20	6	30,177	0.02%
2019/08/05	0	0.00	2	44.06	44.25	-2	29,933	-0.01%
2019/08/02	9	44.50	0	0.00	44.82	9	30,453	0.03%
2019/08/01	14	46.81	0	0.00	46.27	14	31,105	0.05%
2019/07/31	2	47.53	0	0.00	47.42	2	31,176	0.01%
2019/07/30	5	48.65	5	48.56	48.52	0	31,513	0.00%
2019/07/26	1	47.88	0	0.00	47.98	1	32,879	0.00%
2019/07/24	20	47.20	0	0.00	47.18	20	33,011	0.06%
2019/07/23	15	46.50	1	46.32	46.32	14	33,255	0.04%
2019/07/22	30	46.67	0	0.00	46.99	30	33,690	0.09%
2019/07/16	1	46.80	0	0.00	46.29	1	34,792	0.00%
2019/07/15	0	0.00	1	45.53	47.00	-1	35,080	0.00%
2019/07/12	1	47.20	1	46.96	47.22	0	34,749	0.00%
2019/07/09	6	46.27	0	0.00	46.14	6	35,920	0.02%
2019/07/05	20	48.32	0	0.00	48.55	20	36,302	0.06%
2019/07/03	0	0.00	1	48.65	48.85	-1	36,665	0.00%
2019/07/02	0	0.00	21	49.12	48.80	-21	37,638	-0.06%
2019/07/01	20	48.97	4	49.07	49.11	16	37,880	0.04%
2019/06/24	1	47.09	0	0.00	46.86	1	39,037	0.00%
2019/06/20	0	0.00	12	46.28	46.48	-12	39,410	-0.03%
2019/06/19	0	0.00	1	45.12	45.04	-1	39,100	0.00%
2019/06/12	0	0.00	20	43.35	42.85	-20	40,774	-0.05%
2019/06/11	2	42.70	1	43.08	43.09	1	41,115	0.00%
2019/06/05	0	0.00	1	41.18	40.91	-1	41,609	0.00%
2019/06/04	0	0.00	1	40.40	40.28	-1	42,596	0.00%
2019/05/29	1	41.34	0	0.00	41.58	1	45,371	0.00%
2019/05/28	0	0.00	10	40.50	41.68	-10	45,713	-0.02%
2019/05/27	12	39.65	0	0.00	40.25	12	46,301	0.03%
2019/05/24	0	0.00	40	40.00	40.05	-40	47,391	-0.08%
2019/05/23	10	39.89	90	39.95	39.85	-80	47,617	-0.17%
2019/05/21	60	41.20	71	41.18	41.17	-11	47,324	-0.02%
2019/05/20	35	40.62	76	39.97	39.88	-41	47,756	-0.09%
2019/05/17	36	41.26	36	41.00	40.96	0	47,704	0.00%
2019/05/16	24	41.11	4	41.77	41.95	20	47,751	0.04%
2019/05/15	24	40.74	3	41.43	41.91	21	47,872	0.04%
2019/05/14	80	39.27	10	40.48	40.82	70	47,919	0.15%
2019/05/10	0	0.00	3	40.19	40.55	-3	48,268	-0.01%
2019/05/09	72	39.58	265	39.01	39.65	-193	47,641	-0.41%	大賣/鉅額交易
2019/05/08	21	40.66	20	41.54	41.63	1	47,054	0.00%
2019/05/07	11	42.59	3	42.48	41.95	8	47,278	0.02%
2019/05/06	144	43.01	2	41.48	41.59	142	47,291	0.30%	大買/鉅額交易
2019/05/03	71	46.14	0	0.00	46.56	71	46,077	0.15%
2019/05/02	40	46.34	1	46.50	46.53	39	46,171	0.08%
2019/04/30	1	46.64	0	0.00	46.78	1	46,555	0.00%
2019/04/29	5	46.90	2	46.46	47.41	3	46,622	0.01%
2019/04/26	48	46.06	42	46.05	46.28	6	46,474	0.01%
2019/04/25	1	47.42	10	47.53	47.43	-9	46,254	-0.02%
2019/04/24	21	47.17	1	46.95	47.60	20	46,375	0.04%
2019/04/23	5	47.68	25	48.05	48.17	-20	46,186	-0.04%
2019/04/22	22	47.84	4	49.59	47.61	18	46,218	0.04%
2019/04/19	0	0.00	20	49.35	49.28	-20	45,567	-0.04%
2019/04/18	20	48.93	3	48.89	48.68	17	45,488	0.04%
2019/04/17	0	0.00	2	49.66	49.40	-2	45,744	0.00%
2019/04/16	5	46.50	1	48.86	48.86	4	45,386	0.01%
2019/04/15	51	48.05	132	48.46	48.00	-81	45,106	-0.18%	大賣/
2019/04/12	84	46.25	0	0.00	45.95	84	44,875	0.19%
2019/04/11	8	47.31	0	0.00	46.72	8	44,834	0.02%
2019/04/10	0	0.00	82	47.47	48.05	-82	44,611	-0.18%
2019/04/09	4	47.89	50	48.00	47.75	-46	44,432	-0.10%
2019/04/08	0	0.00	192	47.85	46.66	-192	44,149	-0.43%	大賣/鉅額交易
2019/04/03	8	45.21	1	45.10	45.10	7	43,175	0.02%
2019/04/02	0	0.00	2	45.27	45.06	-2	43,226	0.00%
2019/04/01	0	0.00	229	45.05	45.15	-229	42,927	-0.53%	大賣/鉅額交易
2019/03/29	3	42.88	28	42.00	42.96	-25	42,152	-0.06%
2019/03/28	2	39.75	1	39.81	40.31	1	41,633	0.00%
2019/03/27	11	39.83	4	40.66	40.50	7	42,469	0.02%
2019/03/26	5	40.30	2	39.78	39.66	3	42,278	0.01%
2019/03/25	11	40.36	3	40.17	40.30	8	42,373	0.02%
2019/03/22	20	42.57	0	0.00	41.70	20	42,255	0.05%
2019/03/19	7	43.25	1	42.55	42.71	6	42,022	0.01%
2019/03/18	1	42.39	22	41.97	42.47	-21	41,629	-0.05%
2019/03/15	1	40.84	1	41.50	40.97	0	41,661	0.00%
2019/03/14	1	40.41	7	40.17	40.18	-6	41,073	-0.01%
2019/03/13	0	0.00	5	40.00	40.18	-5	41,259	-0.01%
2019/03/12	3	40.35	9	40.40	40.63	-6	41,123	-0.01%
2019/03/11	34	38.85	0	0.00	39.27	34	40,926	0.08%
2019/03/08	45	39.63	61	39.44	39.19	-16	41,522	-0.04%
2019/03/07	37	42.11	1	41.52	41.42	36	40,406	0.09%
2019/03/06	28	42.95	5	43.44	43.02	23	39,590	0.06%
2019/03/05	161	43.01	30	43.14	43.12	131	39,321	0.33%	大買/鉅額交易
2019/03/04	21	44.52	181	43.92	44.55	-160	38,737	-0.41%	大賣/鉅額交易
2019/02/27	34	41.09	1	40.80	41.58	33	37,841	0.09%
2019/02/26	19	40.80	29	41.46	40.69	-10	37,565	-0.03%
2019/02/25	1	39.73	86	39.03	39.80	-85	36,765	-0.23%
2019/02/22	11	35.95	0	0.00	35.94	11	35,439	0.03%
2019/02/21	100	36.92	0	0.00	37.05	100	35,357	0.28%
2019/02/19	0	0.00	81	36.81	36.18	-81	35,706	-0.23%
2019/02/18	1	35.42	3	35.84	36.10	-2	35,062	-0.01%
2019/02/15	124	35.43	0	0.00	34.91	124	34,878	0.36%	大買/鉅額交易
2019/02/14	0	0.00	60	36.06	36.25	-60	34,741	-0.17%
2019/02/13	20	35.46	60	35.41	35.53	-40	34,524	-0.12%
2019/02/12	20	34.82	41	35.05	35.08	-21	34,771	-0.06%
2019/02/11	0	0.00	19	34.47	34.74	-19	34,747	-0.05%
2019/01/30	0	0.00	4	33.04	32.81	-4	34,250	-0.01%
2019/01/28	20	33.21	0	0.00	32.67	20	34,506	0.06%
2019/01/25	0	0.00	59	32.44	32.75	-59	34,898	-0.17%
2019/01/24	3	31.05	1	31.39	31.59	2	35,128	0.01%
2019/01/23	1	30.95	0	0.00	31.27	1	35,542	0.00%
2019/01/22	1	31.55	0	0.00	31.21	1	36,265	0.00%
2019/01/21	3	31.80	9	32.09	32.00	-6	37,287	-0.02%
2019/01/18	11	31.27	13	31.33	31.45	-2	37,351	-0.01%
2019/01/17	15	30.92	24	30.94	30.95	-9	37,669	-0.02%
2019/01/16	27	30.51	24	30.62	30.54	3	38,036	0.01%
2019/01/15	0	0.00	9	30.10	30.24	-9	38,385	-0.02%
2019/01/11	0	0.00	6	29.93	29.82	-6	39,782	-0.02%
2019/01/10	33	29.25	21	29.71	29.65	12	40,063	0.03%
2019/01/09	0	0.00	13	29.58	29.98	-13	40,193	-0.03%
2019/01/08	3	28.89	0	0.00	28.66	3	40,076	0.01%
2019/01/07	20	28.73	3	29.02	28.67	17	40,270	0.04%
2019/01/04	1	28.15	0	0.00	28.53	1	40,330	0.00%
2019/01/03	0	0.00	24	27.42	27.59	-24	40,553	-0.06%
2019/01/02	2	28.02	0	0.00	27.29	2	40,552	0.00%
2018/12/28	4	28.07	1	28.14	28.35	3	40,632	0.01%
2018/12/27	21	28.58	1	28.63	28.17	20	40,681	0.05%
2018/12/26	1	28.25	0	0.00	27.72	1	40,629	0.00%
2018/12/25	22	27.76	20	27.53	27.50	2	40,494	0.00%
2018/12/24	1	28.40	0	0.00	28.49	1	40,210	0.00%
2018/12/22	1	27.93	0	0.00	27.90	1	39,995	0.00%
2018/12/21	42	28.80	33	28.39	28.38	9	40,480	0.02%
2018/12/20	34	29.62	11	29.30	29.15	23	40,386	0.06%
2018/12/19	5	31.01	2	31.35	30.92	3	40,095	0.01%
2018/12/18	14	31.31	0	0.00	31.15	14	40,154	0.03%
2018/12/14	93	32.47	0	0.00	32.25	93	39,894	0.23%
2018/12/13	0	0.00	101	33.01	32.97	-101	40,565	-0.25%	大賣/鉅額交易
2018/12/11	1	31.20	3	31.30	31.33	-2	39,891	-0.01%
2018/12/10	15	31.21	65	31.14	31.04	-50	40,018	-0.12%
2018/12/07	0	0.00	1	32.36	32.16	-1	39,733	0.00%
2018/12/06	97	32.57	10	32.40	32.08	87	40,344	0.22%
2018/12/05	1	32.75	2	33.09	33.35	-1	39,956	0.00%
2018/12/04	47	33.64	1	33.55	33.50	46	39,815	0.12%
2018/12/03	56	33.92	195	34.15	33.86	-139	40,011	-0.35%	大賣/鉅額交易
2018/11/30	6	31.95	0	0.00	31.71	6	39,164	0.02%
2018/11/29	15	32.23	0	0.00	31.90	15	39,111	0.04%
2018/11/28	22	31.54	9	31.86	32.07	13	39,001	0.03%
2018/11/27	37	31.75	1	31.90	31.75	36	38,762	0.09%
2018/11/26	12	31.94	4	32.17	31.79	8	38,943	0.02%
2018/11/23	14	31.90	6	32.58	31.85	8	38,796	0.02%
2018/11/22	14	32.40	4	33.12	32.25	10	38,647	0.03%
2018/11/21	25	32.37	8	32.90	32.80	17	38,612	0.04%
2018/11/20	98	33.20	1	33.74	32.81	97	38,878	0.25%
2018/11/19	4	33.66	12	33.96	33.81	-8	38,639	-0.02%
2018/11/16	37	33.46	28	33.41	33.41	9	38,636	0.02%
2018/11/15	0	0.00	6	32.99	32.96	-6	38,405	-0.02%
2018/11/14	4	32.90	0	0.00	32.92	4	38,877	0.01%
2018/11/13	6	32.79	16	33.28	33.30	-10	39,075	-0.03%
2018/11/12	1	32.24	20	32.47	32.60	-19	39,428	-0.05%
2018/11/09	42	33.06	4	33.32	32.60	38	40,100	0.09%
2018/11/08	14	34.33	58	34.59	34.18	-44	39,850	-0.11%
2018/11/07	63	34.72	32	34.35	34.50	31	39,843	0.08%
2018/11/06	32	33.98	1	34.94	33.64	31	39,870	0.08%
2018/11/05	28	34.66	1	34.40	34.41	27	39,734	0.07%
2018/11/02	15	34.69	24	35.32	35.26	-9	39,892	-0.02%
2018/11/01	0	0.00	20	33.67	34.18	-20	39,299	-0.05%
2018/10/31	13	32.52	6	32.84	32.93	7	39,015	0.02%
2018/10/30	16	32.12	34	32.67	32.93	-18	38,897	-0.05%
2018/10/29	57	32.56	6	32.54	31.90	51	38,340	0.13%
2018/10/26	8	34.46	10	34.75	33.90	-2	38,084	-0.01%
2018/10/25	10	33.45	6	33.77	33.47	4	37,903	0.01%
2018/10/24	3	34.89	2	35.61	35.00	1	37,289	0.00%
2018/10/23	29	35.32	13	35.16	35.00	16	36,614	0.04%
2018/10/22	2	34.42	71	35.15	36.71	-69	36,220	-0.19%
2018/10/19	11	31.88	19	32.54	32.71	-8	35,123	-0.02%
2018/10/18	38	32.28	5	32.49	32.10	33	34,831	0.09%
2018/10/17	40	33.16	10	33.73	32.65	30	35,069	0.09%
2018/10/16	4	33.23	4	33.45	33.32	0	35,195	0.00%
2018/10/15	7	32.95	0	0.00	32.90	7	35,216	0.02%
2018/10/12	3	33.08	10	33.03	33.50	-7	35,019	-0.02%
2018/10/11	41	32.84	4	33.14	32.37	37	34,737	0.11%
2018/10/09	3	34.56	1	35.05	34.97	2	34,291	0.01%
2018/10/08	5	35.32	8	36.07	35.45	-3	34,356	-0.01%
2018/10/05	18	35.28	10	35.19	35.41	8	34,222	0.02%
2018/10/04	5	35.76	2	35.89	35.85	3	34,631	0.01%
2018/10/03	1	36.82	7	36.87	36.82	-6	34,914	-0.02%
2018/10/02	0	0.00	1	37.28	37.14	-1	35,231	0.00%
2018/10/01	5	38.10	2	38.20	38.22	3	35,672	0.01%
2018/09/28	0	0.00	3	38.37	38.41	-3	36,332	-0.01%
2018/09/27	4	37.77	1	38.43	37.50	3	36,287	0.01%
2018/09/26	10	37.20	7	38.06	38.50	3	36,204	0.01%
2018/09/25	15	36.92	10	36.88	36.70	5	36,947	0.01%
2018/09/21	1	36.71	9	36.74	37.13	-8	37,201	-0.02%
2018/09/20	3	35.37	17	35.64	35.33	-14	37,117	-0.04%
2018/09/19	0	0.00	58	34.88	35.51	-58	37,612	-0.15%
2018/09/18	0	0.00	32	32.78	33.29	-32	37,439	-0.09%
2018/09/17	0	0.00	1	33.13	33.13	-1	38,291	0.00%
2018/09/14	5	33.47	18	33.71	33.60	-13	38,503	-0.03%
2018/09/12	18	32.35	0	0.00	32.27	18	38,585	0.05%
2018/09/10	18	33.42	2	33.78	33.47	16	38,669	0.04%
2018/09/07	16	33.61	22	34.10	33.86	-6	38,657	-0.02%
2018/09/06	19	33.98	3	34.32	33.85	16	38,451	0.04%
2018/09/05	26	35.09	10	35.65	34.92	16	38,153	0.04%
2018/09/04	13	34.80	32	35.14	35.43	-19	38,238	-0.05%
2018/09/03	18	34.63	0	0.00	34.54	18	38,345	0.05%
2018/08/31	7	34.82	1	34.73	35.49	6	38,543	0.02%
2018/08/30	1	35.67	0	0.00	35.48	1	38,325	0.00%
2018/08/29	0	0.00	1	36.23	36.17	-1	38,169	0.00%
2018/08/28	2	36.80	0	0.00	36.44	2	38,207	0.01%
2018/08/27	1	35.62	8	36.03	36.49	-7	38,189	-0.02%
2018/08/24	2	34.67	19	34.84	35.00	-17	38,062	-0.04%
2018/08/23	36	34.56	9	35.30	34.78	27	38,416	0.07%
2018/08/22	9	34.47	5	34.82	34.68	4	38,825	0.01%
2018/08/21	5	34.65	23	34.71	35.00	-18	38,871	-0.05%
2018/08/20	1	32.79	1	33.40	32.90	0	38,513	0.00%
2018/08/17	66	33.59	1	34.16	33.11	65	38,293	0.17%
2018/08/16	40	33.42	4	33.60	33.99	36	37,857	0.10%
2018/08/15	22	34.58	1	34.69	33.88	21	37,142	0.06%
2018/08/14	23	35.32	15	35.44	34.92	8	36,951	0.02%
2018/08/13	24	34.99	2	34.61	34.93	22	36,978	0.06%
2018/08/10	4	36.16	3	36.49	35.86	1	36,716	0.00%
2018/08/09	5	35.13	18	35.73	36.15	-13	36,701	-0.04%
2018/08/08	4	35.39	25	35.54	35.06	-21	36,169	-0.06%
2018/08/07	5	34.06	15	34.48	34.77	-10	35,991	-0.03%
2018/08/06	38	34.22	30	34.25	34.04	8	35,802	0.02%
2018/08/03	3	34.55	2	34.84	34.48	1	35,432	0.00%
2018/08/02	35	35.01	0	0.00	34.29	35	35,372	0.10%
2018/08/01	2	37.99	1	38.73	37.76	1	34,567	0.00%
2018/07/31	3	37.82	1	38.27	37.93	2	34,850	0.01%
2018/07/30	7	37.87	1	38.70	37.81	6	35,078	0.02%
2018/07/27	10	38.00	1	38.12	37.99	9	35,055	0.03%
2018/07/26	23	38.71	5	38.85	38.12	18	34,999	0.05%
2018/07/25	15	39.03	6	39.12	38.88	9	34,971	0.03%
2018/07/24	22	38.46	5	38.41	39.10	17	34,817	0.05%
2018/07/23	1	36.83	36	36.78	37.52	-35	34,789	-0.10%
2018/07/20	1	35.40	2	35.30	36.00	-1	34,681	0.00%
2018/07/17	6	35.11	0	0.00	35.00	6	34,906	0.02%
2018/07/16	10	35.97	0	0.00	35.54	10	34,862	0.03%
2018/07/13	4	36.74	0	0.00	36.65	4	34,801	0.01%
2018/07/12	5	36.45	3	36.22	36.88	2	35,083	0.01%
2018/07/11	6	34.62	1	34.88	35.05	5	34,858	0.01%
2018/07/10	29	36.30	11	36.46	35.55	18	35,132	0.05%
2018/07/09	12	35.68	2	35.49	35.76	10	35,146	0.03%
2018/07/06	6	33.26	0	0.00	34.44	6	34,831	0.02%
2018/07/05	14	33.41	20	32.80	32.96	-6	34,668	-0.02%
2018/07/04	10	33.74	25	33.74	33.60	-15	34,383	-0.04%
2018/07/03	16	33.64	10	33.52	33.56	6	34,193	0.02%
2018/07/02	17	35.47	6	35.70	34.73	11	32,954	0.03%
2018/06/29	16	36.22	0	0.00	36.51	16	32,732	0.05%
2018/06/28	0	0.00	1	36.13	35.88	-1	32,184	0.00%
2018/06/27	62	37.29	95	36.78	36.10	-33	31,843	-0.10%
2018/06/26	48	37.48	42	37.99	37.85	6	31,809	0.02%
2018/06/25	1	39.90	16	40.12	39.75	-15	31,351	-0.05%
2018/06/22	53	39.79	1	40.00	39.94	52	31,580	0.16%
2018/06/21	11	41.34	2	41.14	40.89	9	31,821	0.03%
2018/06/20	4	39.98	1	40.01	40.88	3	32,594	0.01%
2018/06/19	6	40.86	0	0.00	40.86	6	32,858	0.02%
2018/06/15	1	42.62	1	42.85	42.57	0	32,567	0.00%
2018/06/13	1	42.60	1	43.05	42.63	0	32,393	0.00%
2018/06/12	1	42.96	1	42.67	42.95	0	32,311	0.00%
2018/06/11	1	41.97	2	41.91	41.92	-1	32,273	0.00%
2018/06/08	1	41.71	2	42.18	41.72	-1	32,251	0.00%
2018/06/06	2	43.21	5	43.15	42.96	-3	32,108	-0.01%
2018/06/05	1	43.15	1	42.80	43.27	0	32,130	0.00%
2018/06/04	0	0.00	3	42.21	42.67	-3	32,198	-0.01%
2018/06/01	3	41.40	3	41.73	41.00	0	32,355	0.00%
2018/05/31	1	41.54	2	40.87	41.54	-1	32,421	0.00%
2018/05/30	9	40.16	2	40.35	40.37	7	32,292	0.02%
2018/05/29	5	41.60	0	0.00	41.10	5	31,863	0.02%
2018/05/28	13	41.61	5	42.13	41.80	8	32,149	0.02%
2018/05/25	6	41.64	0	0.00	41.63	6	32,303	0.02%
2018/05/24	1	41.86	0	0.00	41.86	1	32,447	0.00%
2018/05/23	5	42.95	0	0.00	42.52	5	32,440	0.02%
2018/05/22	21	44.09	13	44.18	43.22	8	32,376	0.02%
2018/05/21	5	44.49	1	44.63	44.36	4	32,652	0.01%
2018/05/18	5	42.66	0	0.00	43.09	5	32,994	0.02%
2018/05/17	5	43.29	0	0.00	43.10	5	34,436	0.01%
2018/05/16	12	44.25	1	44.20	44.05	11	35,478	0.03%
2018/05/15	2	44.18	53	44.30	44.00	-51	36,408	-0.14%
2018/05/14	1	44.57	1	44.32	44.57	0	36,950	0.00%
2018/05/11	51	43.75	1	44.24	43.70	50	37,192	0.13%
2018/05/10	2	43.45	1	43.91	43.38	1	37,232	0.00%
2018/05/09	2	43.67	0	0.00	43.39	2	37,255	0.01%
2018/05/08	5	42.85	9	42.90	43.62	-4	37,317	-0.01%
2018/05/07	3	41.01	4	41.36	41.75	-1	37,264	0.00%
2018/05/04	3	40.83	2	41.15	40.84	1	37,261	0.00%
2018/05/03	2	40.45	102	40.39	40.70	-100	37,498	-0.27%	大賣/
2018/05/02	4	41.02	1	40.56	40.60	3	37,967	0.01%
2018/04/30	1	40.98	2	41.26	41.62	-1	38,178	0.00%
2018/04/27	11	40.47	0	0.00	40.16	11	38,440	0.03%
2018/04/26	20	42.60	1	41.50	41.37	19	37,955	0.05%
2018/04/25	40	43.27	22	42.89	43.27	18	37,668	0.05%
2018/04/24	5	43.50	11	42.98	43.63	-6	37,842	-0.02%
2018/04/23	2	41.31	2	41.37	41.27	0	37,993	0.00%
2018/04/20	1	41.43	0	0.00	40.79	1	38,015	0.00%
2018/04/19	21	42.02	3	41.64	42.05	18	38,398	0.05%
2018/04/18	14	40.34	151	40.21	40.41	-137	38,192	-0.36%	大賣/鉅額交易
2018/04/17	3	41.47	0	0.00	40.95	3	37,819	0.01%
2018/04/16	22	42.31	1	41.70	41.70	21	37,839	0.06%
2018/04/13	12	44.76	1	44.95	43.93	11	37,384	0.03%
2018/04/12	1	44.76	0	0.00	44.69	1	37,189	0.00%
2018/04/11	4	45.14	12	45.29	45.62	-8	36,995	-0.02%
2018/04/10	8	43.83	2	43.28	43.77	6	36,708	0.02%
2018/04/09	1	43.45	0	0.00	42.93	1	36,915	0.00%
2018/04/03	2	42.36	1	42.57	42.30	1	36,999	0.00%
2018/04/02	12	44.03	5	44.45	43.64	7	36,874	0.02%
2018/03/31	24	44.00	0	0.00	44.04	24	36,937	0.06%
2018/03/30	4	44.12	20	44.16	44.37	-16	37,111	-0.04%
2018/03/29	23	42.32	4	42.35	42.92	19	36,886	0.05%
2018/03/28	17	43.11	16	42.99	42.66	1	36,350	0.00%
2018/03/27	10	45.03	0	0.00	44.72	10	35,798	0.03%
2018/03/26	21	44.33	2	44.78	43.85	19	35,591	0.05%
2018/03/23	18	45.14	0	0.00	44.61	18	35,035	0.05%
2018/03/22	9	48.56	0	0.00	48.11	9	34,183	0.03%
2018/03/21	8	50.44	3	50.38	50.45	5	33,482	0.01%
2018/03/20	0	0.00	3	49.34	49.45	-3	33,520	-0.01%
2018/03/19	4	49.10	1	49.46	49.17	3	33,517	0.01%
2018/03/16	3	49.99	2	50.38	49.83	1	33,461	0.00%
2018/03/15	7	49.30	4	49.84	49.92	3	33,535	0.01%
2018/03/14	5	49.25	0	0.00	49.25	5	33,377	0.01%
2018/03/13	1	50.55	1	50.90	50.50	0	33,288	0.00%
2018/03/12	8	51.17	3	51.68	51.15	5	33,368	0.01%
2018/03/09	4	50.78	3	50.87	50.65	1	33,399	0.00%
2018/03/08	5	49.61	2	49.79	50.15	3	33,540	0.01%
2018/03/07	2	49.60	18	50.05	49.59	-16	33,555	-0.05%
2018/03/06	9	49.25	3	48.93	49.09	6	33,696	0.02%
2018/03/05	3	48.81	7	49.33	48.40	-4	33,367	-0.01%
2018/03/02	25	48.62	3	49.02	49.00	22	33,281	0.07%
2018/03/01	35	49.80	3	49.94	49.69	32	33,439	0.10%
2018/02/26	0	0.00	5	53.15	52.45	-5	33,612	-0.01%
2018/02/23	2	51.68	1	51.80	51.50	1	33,502	0.00%
2018/02/22	1	51.25	12	50.85	50.95	-11	33,583	-0.03%
2018/02/21	0	0.00	21	50.62	51.35	-21	34,192	-0.06%
2018/02/12	70	46.34	90	46.76	46.45	-20	34,183	-0.06%
2018/02/09	137	47.35	2	48.17	45.70	135	33,742	0.40%	大買/鉅額交易
2018/02/08	83	52.52	1	52.20	51.10	82	32,310	0.25%
2018/02/07	3	56.32	4	57.93	55.15	-1	31,169	0.00%
2018/02/06	8	56.94	10	57.25	56.45	-2	30,320	-0.01%
2018/02/05	1	58.95	23	57.96	58.95	-22	29,732	-0.07%
2018/02/02	9	58.71	2	58.45	58.60	7	29,413	0.02%
2018/02/01	1	58.10	1	58.70	58.15	0	29,421	0.00%
2018/01/31	16	57.91	1	57.65	58.15	15	29,310	0.05%
2018/01/30	6	58.33	1	57.55	57.55	5	29,393	0.02%
2018/01/29	2	61.20	1	62.15	60.20	1	28,894	0.00%
2018/01/26	3	61.05	4	61.00	61.35	-1	28,643	0.00%
2018/01/25	5	60.80	3	60.83	60.00	2	28,513	0.01%
2018/01/24	6	61.93	75	61.92	62.45	-69	28,221	-0.24%
2018/01/23	2	61.48	2	60.70	61.50	0	27,874	0.00%
2018/01/22	3	59.72	4	59.90	59.40	-1	27,927	0.00%
2018/01/19	2	59.83	4	60.10	60.10	-2	27,995	-0.01%
2018/01/18	70	59.05	40	59.03	58.80	30	28,088	0.11%
2018/01/17	2	57.95	6	59.22	58.50	-4	27,941	-0.01%
2018/01/16	1	58.00	1	57.70	58.00	0	27,399	0.00%
2018/01/15	1	56.50	6	57.25	58.00	-5	27,211	-0.02%
2018/01/12	11	55.71	5	55.89	55.85	6	26,794	0.02%
2018/01/11	9	55.06	3	55.15	54.95	6	27,101	0.02%
2018/01/10	5	55.20	8	54.76	54.70	-3	26,898	-0.01%
2018/01/09	0	0.00	7	53.30	53.90	-7	26,561	-0.03%
2018/01/05	43	52.40	27	52.46	52.70	16	26,370	0.06%
2018/01/04	39	52.15	163	52.08	52.30	-124	26,300	-0.47%	大賣/鉅額交易
2018/01/03	40	52.01	53	52.41	52.40	-13	26,520	-0.05%
2018/01/02	8	51.80	4	51.28	51.85	4	26,292	0.02%