富邦上証正2 (00633L)-凱基-南崁券商分點個股進出

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
40.00
漲跌
▼0.65
漲幅
-1.60%
成交量
5,960張
產業
上市
228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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/12/17	0	0.00	2	40.57	40.69	-2	17,450	-0.01%
2024/12/13	2	40.20	0	0.00	40.15	2	17,337	0.01%
2024/12/11	1	41.31	0	0.00	40.79	1	17,139	0.01%
2024/12/10	4	41.99	6	44.59	41.66	-2	17,011	-0.01%
2024/12/06	0	0.00	2	40.63	40.30	-2	16,470	-0.01%
2024/12/05	2	39.19	0	0.00	39.19	2	16,370	0.01%
2024/11/29	0	0.00	10	39.53	39.50	-10	16,270	-0.06%
2024/11/28	1	38.14	1	39.31	38.40	0	16,233	0.00%
2024/11/27	0	0.00	3	38.54	38.52	-3	16,164	-0.02%
2024/11/25	7	38.42	0	0.00	38.21	7	16,024	0.04%
2024/11/20	0	0.00	1	40.53	40.70	-1	15,690	-0.01%
2024/11/19	3	40.40	0	0.00	39.88	3	15,584	0.02%
2024/11/18	0	0.00	2	41.55	41.11	-2	15,383	-0.01%
2024/11/15	2	40.89	0	0.00	41.23	2	15,188	0.01%
2024/11/14	0	0.00	1	42.20	42.04	-1	15,002	-0.01%
2024/11/13	1	41.00	0	0.00	41.71	1	14,952	0.01%
2024/11/12	2	42.15	2	43.31	42.05	0	14,795	0.00%
2024/11/11	2	41.54	0	0.00	42.01	2	14,589	0.01%
2024/11/08	4	43.45	6	44.39	43.27	-2	14,334	-0.01%
2024/11/07	0	0.00	2	42.61	42.63	-2	13,951	-0.01%
2024/11/06	2	41.94	2	42.22	41.25	0	13,748	0.00%
2024/11/05	0	0.00	3	41.38	41.96	-3	13,523	-0.02%
2024/11/01	0	0.00	1	40.40	40.13	-1	13,399	-0.01%
2024/10/30	4	40.05	0	0.00	39.39	4	13,310	0.03%
2024/10/29	0	0.00	2	41.45	40.63	-2	13,230	-0.02%
2024/10/28	3	40.57	1	41.10	40.89	2	13,161	0.02%
2024/10/25	1	40.96	1	41.90	41.71	0	13,014	0.00%
2024/10/24	4	41.37	0	0.00	41.10	4	12,887	0.03%
2024/10/23	0	0.00	4	42.30	42.34	-4	12,871	-0.03%
2024/10/22	2	41.69	0	0.00	41.46	2	12,744	0.02%
2024/10/21	3	41.10	6	42.08	41.06	-3	12,746	-0.02%
2024/10/18	3	38.87	8	39.78	40.70	-5	12,480	-0.04%
2024/10/17	2	40.08	1	40.50	40.18	1	12,280	0.01%
2024/10/16	7	40.20	2	40.54	40.52	5	12,128	0.04%
2024/10/15	3	42.48	0	0.00	42.09	3	11,816	0.03%
2024/10/14	4	42.33	6	43.65	43.82	-2	11,553	-0.02%
2024/10/11	5	43.00	1	43.40	42.52	4	11,109	0.04%
2024/10/09	9	44.69	309	45.60	45.35	-300	10,658	-2.81%	大賣/鉅額交易
2024/10/08	104	48.39	288	50.41	47.66	-184	9,679	-1.90%	大買/大賣/鉅額交易
2024/10/04	174	50.65	0	0.00	53.50	174	7,915	2.20%	大買/鉅額交易
2024/09/30	161.1	41.77	1	42.56	43.03	160.1	7,116	2.25%	大買/鉅額交易
2024/09/27	10	39.09	152	37.29	38.69	-142	6,310	-2.25%	大賣/鉅額交易
2024/09/26	100	33.91	0	0.00	35.40	100	5,516	1.81%
2024/09/25	40	34.62	100	34.10	33.90	-60	5,381	-1.12%
2024/09/24	47	30.51	10	31.97	32.18	37	5,038	0.73%
2024/09/23	100	29.51	0	0.00	29.77	100	4,812	2.08%
2024/09/19	58	29.27	0	0.00	29.27	58	4,720	1.23%
2024/09/13	30	28.97	0	0.00	28.85	30	4,968	0.60%
2024/09/12	3	29.07	55	29.05	29.18	-52	4,945	-1.05%
2024/09/10	85	29.38	0	0.00	29.32	85	4,940	1.72%
2024/09/03	4	30.78	0	0.00	30.73	4	5,115	0.08%
2024/08/29	1	30.98	0	0.00	30.99	1	4,922	0.02%
2024/08/14	2	30.91	0	0.00	30.84	2	5,261	0.04%
2024/08/13	3	31.08	0	0.00	30.99	3	5,255	0.06%
2024/07/26	5	32.41	0	0.00	32.50	5	5,403	0.09%
2024/07/19	0	0.00	2	34.98	34.96	-2	5,466	-0.04%
2024/07/18	0	0.00	1	34.52	34.93	-1	5,440	-0.02%
2024/07/05	5	32.44	0	0.00	32.37	5	5,816	0.09%
2024/06/21	1	33.32	11	32.77	32.94	-10	5,958	-0.17%
2024/06/07	1	34.63	0	0.00	34.34	1	6,015	0.02%
2024/06/03	5	34.74	0	0.00	35.00	5	6,441	0.08%
2024/05/31	6	35.22	1	35.13	35.06	5	6,445	0.08%
2024/05/24	6	35.80	0	0.00	35.72	6	6,797	0.09%
2024/05/23	6	36.55	0	0.00	36.26	6	6,865	0.09%
2024/05/20	2	37.34	1	37.40	37.19	1	7,425	0.01%
2024/05/16	5	35.47	0	0.00	35.98	5	7,657	0.07%
2024/05/13	3	35.89	2	36.24	36.29	1	8,360	0.01%
2024/05/10	3	36.15	0	0.00	36.57	3	8,455	0.04%
2024/05/08	2	36.44	0	0.00	36.25	2	8,726	0.02%
2024/05/06	1	36.85	0	0.00	36.29	1	9,164	0.01%
2024/05/03	1	36.56	2	36.53	36.50	-1	9,271	-0.01%
2024/04/29	1	36.29	2	36.32	35.97	-1	10,271	-0.01%
2024/04/26	1	35.22	4	34.86	35.22	-3	10,239	-0.03%
2024/04/24	0	0.00	1	34.35	33.80	-1	10,708	-0.01%
2024/04/18	1	34.42	5	34.34	34.37	-4	10,879	-0.04%
2024/04/11	3	32.39	0	0.00	32.75	3	10,900	0.03%
2024/03/28	1	32.70	0	0.00	33.34	1	11,120	0.01%
2024/03/12	0	0.00	1	33.30	33.50	-1	11,412	-0.01%
2024/02/27	1	31.08	0	0.00	31.23	1	10,949	0.01%
2024/02/21	0	0.00	11	32.01	32.25	-11	10,738	-0.10%
2024/02/19	1	30.18	0	0.00	29.88	1	10,299	0.01%
2024/02/16	0	0.00	5	30.44	30.40	-5	10,130	-0.05%
2024/02/15	0	0.00	1	29.46	29.36	-1	9,925	-0.01%
2024/02/05	10	26.32	30	27.43	27.71	-20	9,695	-0.21%
2024/02/02	20	27.42	0	0.00	26.89	20	9,339	0.21%
2024/02/01	6	27.10	6	27.63	27.47	0	9,161	0.00%
2024/01/31	3	27.02	3	27.36	27.32	0	8,993	0.00%
2024/01/25	0	0.00	1	28.45	28.47	-1	8,213	-0.01%
2024/01/24	1	26.90	0	0.00	26.70	1	7,766	0.01%
2024/01/23	1	26.48	1	26.94	26.88	0	7,458	0.00%
2024/01/19	0	0.00	20	27.15	27.03	-20	7,130	-0.28%
2024/01/18	7	26.02	1	26.27	25.77	6	6,965	0.09%
2024/01/17	1	26.97	0	0.00	26.83	1	6,609	0.02%
2024/01/16	2	27.07	2	27.23	27.15	0	6,610	0.00%
2024/01/15	1	27.06	1	27.33	27.39	0	6,564	0.00%
2024/01/12	21	27.14	1	27.50	27.34	20	6,564	0.30%
2024/01/11	1	27.06	31	27.28	27.62	-30	6,647	-0.45%
2024/01/08	30	27.39	0	0.00	27.26	30	6,472	0.46%
2024/01/02	6	28.91	0	0.00	28.66	6	6,172	0.10%
2023/12/28	0	0.00	20	28.54	29.21	-20	5,848	-0.34%
2023/12/21	2	27.33	2	28.00	28.08	0	5,737	0.00%
2023/12/20	0	0.00	20	27.80	27.91	-20	5,734	-0.35%
2023/12/19	1	27.76	1	27.87	27.85	0	5,757	0.00%
2023/12/15	20	28.51	10	28.41	27.87	10	5,693	0.18%
2023/12/14	1	28.03	0	0.00	28.03	1	5,581	0.02%
2023/12/12	0	0.00	23	29.20	29.20	-23	5,478	-0.42%
2023/12/11	25	28.30	5	28.42	28.47	20	5,437	0.37%
2023/12/07	46	28.88	12	28.90	29.02	34	5,274	0.64%
2023/12/06	7	29.12	1	29.33	29.33	6	5,159	0.12%
2023/12/05	4	29.95	10	29.90	29.89	-6	4,995	-0.12%
2023/12/01	10	30.77	0	0.00	30.45	10	5,036	0.20%
2023/11/30	0	0.00	30	31.25	31.09	-30	4,998	-0.60%
2023/11/29	12	30.91	1	30.78	30.76	11	5,170	0.21%
2023/11/27	21	31.26	0	0.00	31.32	21	5,141	0.41%
2023/11/17	33	32.37	32	32.21	32.26	1	5,412	0.02%
2023/11/10	0	0.00	20	33.48	33.17	-20	5,605	-0.36%
2023/11/08	20	33.95	0	0.00	33.76	20	5,903	0.34%
2023/11/01	0	0.00	31	34.24	33.80	-31	6,199	-0.50%
2023/10/30	0	0.00	20	32.91	33.13	-20	6,262	-0.32%
2023/10/25	20	32.48	0	0.00	32.08	20	6,762	0.30%
2023/10/24	1	31.01	1	31.34	31.20	0	6,771	0.00%
2023/10/23	50	31.81	20	31.59	31.63	30	6,730	0.45%
2023/10/20	1	32.01	50	32.00	31.83	-49	6,893	-0.71%
2023/10/19	2	32.76	0	0.00	32.47	2	6,842	0.03%
2023/10/04	11	34.49	0	0.00	34.30	11	6,933	0.16%
2023/10/03	20	35.31	0	0.00	35.09	20	6,917	0.29%
2023/10/02	30	36.52	10	36.37	36.20	20	6,856	0.29%
2023/09/15	1	37.00	0	0.00	36.32	1	7,088	0.01%
2023/09/13	0	0.00	40	36.46	36.48	-40	7,107	-0.56%
2023/08/29	40	37.19	0	0.00	37.75	40	7,148	0.56%
2023/08/28	1	38.96	35	37.84	36.99	-34	7,158	-0.47%
2023/08/23	30	35.94	0	0.00	35.85	30	7,032	0.43%
2023/08/22	2	35.77	0	0.00	35.47	2	7,142	0.03%
2023/08/15	1	37.01	0	0.00	37.01	1	7,357	0.01%
2023/08/14	2	37.36	0	0.00	37.20	2	7,371	0.03%
2023/08/10	1	39.55	0	0.00	39.85	1	7,123	0.01%
2023/08/09	1	40.21	0	0.00	40.35	1	7,074	0.01%
2023/08/07	1	40.45	0	0.00	40.33	1	7,055	0.01%
2023/08/04	0	0.00	1	41.75	41.43	-1	7,140	-0.01%
2023/08/01	0	0.00	2	41.42	40.74	-2	7,169	-0.03%
2023/07/28	0	0.00	12	40.50	40.53	-12	6,918	-0.17%
2023/07/25	0	0.00	3	37.92	38.40	-3	6,750	-0.04%
2023/07/24	2	35.92	0	0.00	36.09	2	6,517	0.03%
2023/07/21	1	36.13	0	0.00	36.47	1	6,528	0.02%
2023/07/19	1	35.98	0	0.00	35.97	1	6,674	0.01%
2023/07/17	1	36.45	0	0.00	36.31	1	6,695	0.01%
2023/07/14	1	37.33	0	0.00	37.33	1	6,645	0.02%
2023/07/13	0	0.00	1	37.00	37.27	-1	6,642	-0.02%
2023/07/03	0	0.00	1	36.10	36.42	-1	6,947	-0.01%
2023/06/26	1	34.83	0	0.00	34.83	1	7,128	0.01%
2023/06/16	0	0.00	1	37.68	37.73	-1	7,052	-0.01%
2023/06/13	0	0.00	1	35.65	35.40	-1	7,002	-0.01%
2023/06/02	1	34.48	0	0.00	34.94	1	7,307	0.01%
2023/05/26	1	35.47	2	35.02	35.41	-1	7,531	-0.01%
2023/05/24	5	36.81	0	0.00	36.61	5	7,390	0.07%
2023/05/19	0	0.00	1	37.30	37.57	-1	7,402	-0.01%
2023/05/12	0	0.00	100	38.16	38.10	-100	7,364	-1.36%
2023/05/10	30	38.79	0	0.00	38.82	30	7,403	0.41%
2023/05/09	50	40.65	0	0.00	40.57	50	7,342	0.68%
2023/05/05	0	0.00	1	39.01	39.07	-1	7,420	-0.01%
2023/05/04	20	39.13	3	38.70	39.00	17	7,515	0.23%
2023/05/02	1	38.51	0	0.00	38.82	1	7,741	0.01%
2023/04/28	0	0.00	1	38.81	38.74	-1	7,903	-0.01%
2023/04/25	2	37.25	32	37.22	37.19	-30	8,292	-0.36%
2023/04/24	1	37.66	0	0.00	37.60	1	8,215	0.01%
2023/04/13	0	0.00	2	38.00	38.25	-2	8,462	-0.02%
2023/04/07	30	39.22	0	0.00	39.00	30	8,592	0.35%
2023/04/06	1	38.52	0	0.00	38.55	1	8,497	0.01%
2023/03/31	0	0.00	4	39.43	39.33	-4	8,441	-0.05%
2023/03/29	1	38.59	0	0.00	38.39	1	8,356	0.01%
2023/03/22	1	38.33	1	38.68	38.37	0	8,580	0.00%
2023/03/20	1	37.38	1	37.60	37.29	0	8,541	0.00%
2023/03/10	1	38.20	1	38.60	38.36	0	8,891	0.00%
2023/03/09	3	39.04	0	0.00	39.06	3	8,993	0.03%
2023/03/08	8	39.61	0	0.00	39.38	8	8,932	0.09%
2023/03/06	6	40.85	2	40.98	40.95	4	9,270	0.04%
2023/03/01	0	0.00	4	41.90	41.64	-4	9,334	-0.04%
2023/02/24	4	40.78	0	0.00	40.46	4	9,329	0.04%
2023/02/23	1	41.40	0	0.00	41.37	1	9,338	0.01%
2023/02/22	0	0.00	0.1	41.70	41.87	-0.1	9,296	0.00%
2023/02/20	3	40.51	3	41.34	41.53	0	9,407	0.00%
2023/02/17	1	41.32	1	41.55	41.55	0	9,518	0.00%
2023/02/16	2	41.89	2	42.90	42.92	0	9,745	0.00%
2023/02/03	2	41.97	1	41.73	41.92	1	10,493	0.01%
2023/02/01	1	43.32	0	0.00	43.62	1	10,571	0.01%
2023/01/30	1	45.00	1	46.50	45.14	0	10,433	0.00%
2023/01/16	1	45.22	0	0.00	45.30	1	10,696	0.01%
2023/01/06	0	0.00	1	41.50	41.20	-1	10,468	-0.01%
2023/01/05	0	0.00	1	40.66	40.70	-1	10,417	-0.01%
2022/12/27	0	0.00	1	39.66	39.21	-1	10,290	-0.01%
2022/12/20	2	38.83	60	39.17	37.61	-58	10,249	-0.57%
2022/12/12	20	40.18	0	0.00	39.86	20	9,960	0.20%
2022/12/09	0	0.00	1	39.65	40.06	-1	9,979	-0.01%
2022/12/08	0	0.00	1	39.65	39.65	-1	9,883	-0.01%
2022/12/06	40	39.60	4	39.57	39.44	36	9,859	0.37%
2022/12/05	0	0.00	1	38.60	38.53	-1	9,673	-0.01%
2022/12/01	2	38.49	0	0.00	37.99	2	9,482	0.02%
2022/11/30	0	0.00	30	36.82	36.79	-30	9,317	-0.32%
2022/11/29	20	35.20	43	35.94	36.52	-23	9,394	-0.24%
2022/11/28	54	32.93	1	33.70	33.48	53	9,180	0.58%
2022/11/24	5.1	34.68	0	0.00	34.44	5.1	9,122	0.06%
2022/11/23	3	35.08	0	0.00	35.19	3	9,076	0.03%
2022/11/21	1.1	34.21	0	0.00	34.47	1.1	9,042	0.01%
2022/11/17	1	35.15	0	0.00	35.14	1	8,973	0.01%
2022/11/16	0	0.00	40	36.41	36.41	-40	9,017	-0.44%
2022/11/15	1	35.17	11	36.55	36.69	-10	9,054	-0.11%
2022/11/14	0	0.00	1	37.45	35.86	-1	8,904	-0.01%
2022/11/11	0	0.00	20	34.87	35.07	-20	8,787	-0.23%
2022/11/09	1	34.52	1	34.53	33.89	0	8,711	0.00%
2022/11/07	0	0.00	10	35.27	35.63	-10	8,586	-0.12%
2022/11/04	0	0.00	40	34.41	35.42	-40	8,493	-0.47%
2022/11/03	10	32.73	0	0.00	32.77	10	8,377	0.12%
2022/11/02	1	32.48	21	32.43	33.87	-20	8,320	-0.24%
2022/11/01	0	0.00	22	32.03	31.81	-22	8,224	-0.27%
2022/10/31	3	30.90	1	30.76	30.82	2	8,129	0.02%
2022/10/28	21	32.72	0	0.00	31.51	21	7,904	0.27%
2022/10/25	10	33.79	0	0.00	34.25	10	8,313	0.12%
2022/10/24	55	35.21	0	0.00	34.46	55	8,379	0.66%
2022/10/21	10	37.39	0	0.00	37.16	10	8,043	0.12%
2022/10/20	20	37.30	0	0.00	37.73	20	8,078	0.25%
2022/10/18	35	40.04	35	39.21	39.21	0	7,963	0.00%
2022/10/17	10	39.07	10	39.50	39.21	0	7,980	0.00%
2022/10/14	0	0.00	20	39.36	39.96	-20	7,984	-0.25%
2022/10/12	1	37.45	0	0.00	37.23	1	7,974	0.01%
2022/10/11	43	38.56	2	38.42	38.31	41	8,042	0.51%
2022/10/05	1	41.90	3	42.21	42.80	-2	8,085	-0.02%
2022/09/23	0	0.00	1	40.52	40.40	-1	8,377	-0.01%
2022/09/21	1	40.27	0	0.00	40.75	1	8,590	0.01%
2022/09/16	1	41.50	0	0.00	41.31	1	8,819	0.01%
2022/09/14	2	42.76	1	42.37	42.31	1	8,852	0.01%
2022/09/13	0	0.00	2	43.28	43.69	-2	8,880	-0.02%
2022/08/26	0	0.00	20	43.38	43.13	-20	10,037	-0.20%
2022/08/22	0	0.00	60	43.74	43.65	-60	9,992	-0.60%
2022/08/12	60	43.40	1	43.30	43.38	59	10,148	0.58%
2022/08/11	0	0.00	60	42.12	42.93	-60	10,122	-0.59%
2022/08/10	1	41.91	0	0.00	41.33	1	10,204	0.01%
2022/08/09	0	0.00	1	43.00	42.80	-1	10,146	-0.01%
2022/08/02	41	42.93	0	0.00	42.37	41	10,517	0.39%
2022/07/29	62	44.95	0	0.00	43.83	62	10,447	0.59%
2022/07/22	1	44.95	1	46.25	45.45	0	10,705	0.00%
2022/07/20	0	0.00	30	46.43	46.08	-30	11,121	-0.27%
2022/07/19	30	46.33	0	0.00	45.45	30	11,309	0.27%
2022/07/18	142	45.92	142	45.19	46.76	0	11,365	0.00%	大買/大賣/
2022/07/13	0	0.00	40	46.81	47.25	-40	11,536	-0.35%
2022/07/12	40	47.68	0	0.00	47.28	40	11,620	0.34%
2022/07/11	0	0.00	70	48.78	47.31	-70	11,625	-0.60%
2022/07/08	0	0.00	40	50.10	49.54	-40	11,554	-0.35%
2022/07/07	0	0.00	20	49.28	49.55	-20	11,599	-0.17%
2022/07/06	20	49.47	20	51.10	49.19	0	11,626	0.00%
2022/07/05	2	51.05	0	0.00	50.45	2	11,682	0.02%
2022/07/01	10	50.25	0	0.00	50.25	10	11,710	0.09%
2022/06/29	60	49.83	0	0.00	49.35	60	11,736	0.51%
2022/06/28	0	0.00	20	49.55	49.54	-20	11,748	-0.17%
2022/06/27	61	49.72	102	49.17	49.06	-41	11,788	-0.35%	大賣/
2022/06/20	20	46.24	0	0.00	46.58	20	11,864	0.17%
2022/06/17	21	44.34	40	45.28	45.91	-19	11,730	-0.16%
2022/06/15	141	43.95	64	44.49	46.21	77	11,691	0.66%	大買/
2022/06/14	1	42.02	0	0.00	42.29	1	11,647	0.01%
2022/06/10	1	42.45	41	42.52	43.97	-40	12,111	-0.33%
2022/06/09	21	43.55	3	43.78	43.29	18	12,080	0.15%
2022/06/08	1	43.87	7	43.00	42.81	-6	12,067	-0.05%
2022/06/07	1	42.61	42	42.52	42.70	-41	11,936	-0.34%
2022/06/01	1	40.94	0	0.00	40.70	1	11,832	0.01%
2022/05/31	40	39.78	0	0.00	41.04	40	11,845	0.34%
2022/05/30	0	0.00	1	40.25	39.70	-1	11,717	-0.01%
2022/05/27	0	0.00	20	40.04	39.25	-20	11,633	-0.17%
2022/05/26	4	38.91	0	0.00	38.73	4	11,550	0.03%
2022/05/25	1	39.05	0	0.00	38.62	1	11,391	0.01%
2022/05/24	1	40.10	10	39.10	39.15	-9	11,355	-0.08%
2022/05/23	13	40.16	10	41.20	40.06	3	11,264	0.03%
2022/05/20	0	0.00	75	40.12	40.94	-75	11,179	-0.67%
2022/05/19	80	38.34	0	0.00	38.77	80	11,043	0.72%
2022/05/18	11	38.77	0	0.00	39.20	11	11,019	0.10%
2022/05/17	5	39.16	12	39.90	39.76	-7	10,859	-0.06%
2022/05/16	0	0.00	10	40.16	38.78	-10	10,792	-0.09%
2022/05/13	0	0.00	20	39.58	39.15	-20	10,684	-0.19%
2022/05/12	10	38.85	0	0.00	38.66	10	10,600	0.09%
2022/05/11	1	39.56	21	39.16	39.67	-20	10,514	-0.19%
2022/05/10	21	36.47	31	37.72	37.90	-10	10,363	-0.10%
2022/05/06	81	39.29	0	0.00	38.27	81	10,254	0.79%
2022/05/05	0	0.00	45	40.70	40.78	-45	10,051	-0.45%
2022/04/29	0	0.00	35	39.91	40.65	-35	10,019	-0.35%
2022/04/28	0	0.00	30	39.37	39.24	-30	9,814	-0.31%
2022/04/27	20	37.31	60	38.30	38.75	-40	9,646	-0.41%
2022/04/26	20	37.57	20	38.47	38.30	0	9,489	0.00%
2022/04/25	29	39.27	0	0.00	39.22	29	9,238	0.31%
2022/04/22	40	39.53	0	0.00	40.69	40	9,042	0.44%
2022/04/21	20	40.52	0	0.00	40.80	20	8,983	0.22%
2022/04/20	10	41.20	0	0.00	41.58	10	8,887	0.11%
2022/04/19	50	43.16	50	42.55	42.40	0	8,716	0.00%
2022/04/18	41	42.51	60	43.00	42.31	-19	8,558	-0.22%
2022/04/14	0	0.00	10	43.89	43.75	-10	8,393	-0.12%
2022/04/13	0	0.00	20	43.02	42.96	-20	8,408	-0.24%
2022/04/11	40	41.30	0	0.00	41.03	40	8,388	0.48%
2022/04/07	20	42.36	0	0.00	42.40	20	8,197	0.24%
2022/04/06	61	42.45	0	0.00	43.11	61	8,190	0.74%
2022/04/01	0	0.00	22	43.31	43.35	-22	8,102	-0.27%
2022/03/31	0	0.00	1	42.09	41.65	-1	7,887	-0.01%
2022/03/30	1	41.01	0	0.00	41.61	1	7,831	0.01%
2022/03/28	20	39.06	20	39.77	40.01	0	7,719	0.00%
2022/03/25	31	40.91	0	0.00	40.75	31	7,635	0.41%
2022/03/21	20	41.51	0	0.00	41.21	20	7,496	0.27%
2022/03/18	30	40.42	30	40.26	40.88	0	7,461	0.00%
2022/03/17	20	41.55	22	41.55	41.51	-2	7,428	-0.03%
2022/03/16	14	36.04	12	36.22	38.20	2	7,139	0.03%
2022/03/15	7	37.92	9	38.53	37.10	-2	6,967	-0.03%
2022/03/14	41	41.74	41	41.57	40.35	0	6,714	0.00%
2022/03/11	3	40.80	41	40.84	40.24	-38	6,622	-0.57%
2022/03/10	80	42.50	41	42.80	42.61	39	6,496	0.60%
2022/03/09	2	41.68	160	41.17	40.56	-158	6,428	-2.46%	大賣/鉅額交易
2022/03/08	21	42.38	0	0.00	42.43	21	6,290	0.33%
2022/03/07	73	44.44	0	0.00	43.63	73	6,191	1.18%
2022/03/04	11	46.62	0	0.00	46.22	11	6,104	0.18%
2022/02/25	10	48.28	0	0.00	48.08	10	6,017	0.17%
2022/02/24	21	47.30	0	0.00	47.48	21	5,971	0.35%
2022/02/23	55	49.13	35	48.86	49.08	20	5,934	0.34%
2022/02/22	20	48.60	0	0.00	48.65	20	5,935	0.34%
2022/02/09	0	0.00	1	49.88	51.00	-1	5,948	-0.02%
2022/02/08	3	49.47	2	48.70	48.83	1	5,897	0.02%
2022/02/07	0	0.00	1	50.55	50.20	-1	5,796	-0.02%
2022/01/26	2	50.68	0	0.00	50.50	2	5,760	0.03%
2022/01/25	0	0.00	40	52.00	51.40	-40	5,837	-0.69%
2022/01/20	40	52.35	1	54.00	53.55	39	5,811	0.67%
2022/01/13	20	53.55	20	53.30	52.40	0	5,709	0.00%
2022/01/10	2	52.03	1	53.30	53.05	1	5,821	0.02%
2022/01/06	1	52.95	30	53.30	52.65	-29	5,830	-0.50%
2022/01/05	10	54.40	1	55.10	54.00	9	5,794	0.16%
2022/01/04	11	53.65	0	0.00	54.10	11	5,830	0.19%
2021/12/30	30	54.47	30	54.10	54.95	0	5,892	0.00%
2021/12/29	12	54.48	0	0.00	54.40	12	5,864	0.20%
2021/12/24	0	0.00	1	56.90	56.40	-1	5,779	-0.02%
2021/12/21	1	56.00	0	0.00	56.05	1	5,805	0.02%
2021/12/20	10	56.10	125	56.54	56.35	-115	5,825	-1.97%	大賣/鉅額交易
2021/12/16	1	58.15	0	0.00	58.05	1	5,827	0.02%
2021/12/15	0	0.00	30	59.00	58.35	-30	5,869	-0.51%
2021/12/13	0	0.00	20	61.65	60.70	-20	5,863	-0.34%
2021/12/10	10	59.35	0	0.00	59.80	10	5,842	0.17%
2021/12/09	0	0.00	34	58.83	60.70	-34	5,848	-0.58%
2021/12/08	0	0.00	20	57.40	57.20	-20	5,715	-0.35%
2021/12/06	0	0.00	11	55.64	55.65	-11	5,754	-0.19%
2021/12/03	1	53.90	1	54.00	53.90	0	5,797	0.00%
2021/11/26	11	53.55	0	0.00	53.50	11	6,389	0.17%
2021/11/12	0	0.00	1	55.70	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	10	54.30	54.60	-10	7,388	-0.14%
2021/11/10	11	51.91	0	0.00	52.20	11	7,358	0.15%
2021/11/02	12	54.52	0	0.00	53.50	12	7,667	0.16%
2021/11/01	10	55.30	0	0.00	56.25	10	7,611	0.13%
2021/10/27	22	56.61	0	0.00	56.55	22	7,827	0.28%
2021/10/22	2	59.55	12	59.22	59.55	-10	8,144	-0.12%
2021/10/21	0	0.00	1	57.15	57.55	-1	8,169	-0.01%
2021/10/19	0	0.00	11	56.94	56.80	-11	8,415	-0.13%
2021/10/18	22	55.41	0	0.00	55.20	22	8,406	0.26%
2021/10/14	10	57.70	10	59.25	57.70	0	8,376	0.00%
2021/10/12	0	0.00	10	57.55	57.30	-10	8,361	-0.12%
2021/10/08	0	0.00	33	56.38	56.50	-33	8,340	-0.40%
2021/10/07	1	53.40	13	53.04	53.40	-12	8,204	-0.15%
2021/10/06	1	50.15	1	51.00	51.00	0	8,177	0.00%
2021/10/05	1	50.35	0	0.00	50.95	1	8,210	0.01%
2021/10/04	0	0.00	1	52.10	51.75	-1	8,323	-0.01%
2021/10/01	12	52.18	0	0.00	51.50	12	8,398	0.14%
2021/09/29	1	52.50	1	53.75	53.90	0	8,400	0.00%
2021/09/28	0	0.00	11	54.23	54.05	-11	8,393	-0.13%
2021/09/27	2	53.33	14	53.37	53.40	-12	8,534	-0.14%
2021/09/23	2	50.45	1	51.60	50.35	1	8,416	0.01%
2021/09/22	58	49.56	12	50.28	50.50	46	8,426	0.55%
2021/09/15	23	52.40	0	0.00	51.40	23	8,362	0.28%
2021/09/10	0	0.00	23	54.42	54.75	-23	8,269	-0.28%
2021/09/06	0	0.00	21	53.63	53.35	-21	8,312	-0.25%
2021/09/03	1	51.40	1	52.50	51.40	0	8,381	0.00%
2021/09/01	0	0.00	44	51.32	51.45	-44	8,264	-0.53%
2021/08/31	2	48.49	2	49.76	48.37	0	8,152	0.00%
2021/08/30	12	49.81	0	0.00	49.74	12	8,125	0.15%
2021/08/27	0	0.00	10	51.55	51.00	-10	8,086	-0.12%
2021/08/26	30	50.80	0	0.00	50.60	30	8,057	0.37%
2021/08/24	2	51.83	13	52.15	52.55	-11	8,057	-0.14%
2021/08/23	0	0.00	30	50.78	50.95	-30	8,072	-0.37%
2021/08/20	23	51.23	5	50.16	49.22	18	8,056	0.22%
2021/08/19	11	52.50	0	0.00	52.65	11	7,956	0.14%
2021/08/18	10	53.05	10	54.85	54.65	0	8,037	0.00%
2021/08/17	14	54.80	0	0.00	53.85	14	8,185	0.17%
2021/08/16	0	0.00	14	56.10	55.65	-14	8,194	-0.17%
2021/08/13	2	55.10	1	55.90	55.05	1	8,228	0.01%
2021/08/12	4	55.95	1	56.55	55.60	3	8,179	0.04%
2021/08/11	3	56.73	27	56.95	56.55	-24	8,203	-0.29%
2021/08/10	2	54.33	0	0.00	55.05	2	8,147	0.02%
2021/08/09	0	0.00	34	54.86	55.40	-34	8,236	-0.41%
2021/08/06	1	52.95	0	0.00	52.95	1	8,186	0.01%
2021/08/05	1	52.70	0	0.00	53.85	1	8,147	0.01%
2021/08/02	32	52.82	23	52.82	53.95	9	8,310	0.11%
2021/07/30	21	50.82	0	0.00	50.30	21	8,130	0.26%
2021/07/29	0	0.00	21	54.85	53.40	-21	8,050	-0.26%
2021/07/28	36	51.65	0	0.00	52.05	36	7,991	0.45%
2021/07/27	2	54.83	0	0.00	54.25	2	7,753	0.03%
2021/07/26	77	58.42	1	58.40	54.95	76	7,673	0.99%
2021/07/23	11	61.72	0	0.00	61.70	11	7,496	0.15%
2021/07/19	11	62.43	0	0.00	62.80	11	7,673	0.14%
2021/07/16	1	64.20	0	0.00	63.60	1	7,644	0.01%
2021/07/15	0	0.00	20	64.00	64.30	-20	7,701	-0.26%
2021/07/14	10	62.30	0	0.00	62.65	10	7,721	0.13%
2021/07/12	0	0.00	10	64.50	63.80	-10	7,831	-0.13%
2021/07/09	32	62.95	1	62.15	62.45	31	7,924	0.39%
2021/07/06	0	0.00	1	64.55	64.30	-1	8,040	-0.01%
2021/07/05	2	64.23	0	0.00	63.95	2	8,123	0.02%
2021/07/02	42	66.25	0	0.00	64.80	42	8,106	0.52%
2021/06/25	0	0.00	10	68.83	69.65	-10	8,379	-0.12%
2021/06/23	1	66.80	3	67.17	67.05	-2	8,465	-0.02%
2021/06/21	2	64.83	0	0.00	64.85	2	8,642	0.02%
2021/06/18	4	65.84	0	0.00	65.75	4	8,676	0.05%
2021/06/17	3	66.83	2	67.78	67.00	1	8,667	0.01%
2021/06/16	4	67.43	1	67.80	67.25	3	8,774	0.03%
2021/06/15	22	69.54	0	0.00	68.85	22	8,811	0.25%
2021/06/11	14	70.79	0	0.00	70.95	14	8,798	0.16%
2021/06/10	0	0.00	1	73.05	73.30	-1	8,674	-0.01%
2021/06/08	2	70.75	0	0.00	70.10	2	8,860	0.02%
2021/06/07	21	72.39	0	0.00	71.95	21	8,821	0.24%
2021/06/04	11	71.51	1	74.30	74.60	10	8,864	0.11%
2021/06/03	10	72.95	0	0.00	72.95	10	8,907	0.11%
2021/06/01	1	71.40	1	72.85	72.60	0	9,317	0.00%
2021/05/31	13	72.17	0	0.00	72.15	13	9,344	0.14%
2021/05/28	1	74.90	1	75.10	74.90	0	9,291	0.00%
2021/05/27	22	75.20	1	75.35	74.20	21	9,380	0.22%
2021/05/26	1	73.85	1	74.80	73.85	0	9,422	0.00%
2021/05/25	1	71.90	32	71.78	73.20	-31	9,389	-0.33%
2021/05/21	2	67.58	0	0.00	68.05	2	9,438	0.02%
2021/05/17	0	0.00	11	68.97	69.45	-11	9,781	-0.11%
2021/05/14	0	0.00	23	65.79	66.50	-23	9,834	-0.23%
2021/05/13	2	63.58	0	0.00	63.10	2	9,870	0.02%
2021/05/12	0	0.00	3	65.00	64.75	-3	9,874	-0.03%
2021/05/10	14	63.21	0	0.00	62.15	14	9,755	0.14%
2021/05/07	1	65.70	0	0.00	65.25	1	9,654	0.01%
2021/05/06	1	65.10	0	0.00	65.35	1	9,749	0.01%
2021/05/05	0	0.00	1	66.55	65.85	-1	9,738	-0.01%
2021/05/03	2	65.10	0	0.00	65.00	2	9,944	0.02%
2021/04/29	0	0.00	12	68.11	67.35	-12	9,987	-0.12%
2021/04/28	10	65.65	0	0.00	65.65	10	10,011	0.10%
2021/04/27	13	65.49	0	0.00	65.70	13	10,086	0.13%
2021/04/26	41	68.36	1	68.60	67.40	40	10,053	0.40%
2021/04/23	0	0.00	1	67.85	67.35	-1	9,947	-0.01%
2021/04/21	0	0.00	90	65.13	66.70	-90	9,983	-0.90%
2021/04/20	30	66.44	0	0.00	66.95	30	10,032	0.30%
2021/04/19	0	0.00	20	65.53	65.80	-20	10,062	-0.20%
2021/04/16	0	0.00	20	63.53	63.45	-20	10,001	-0.20%
2021/04/15	16	62.07	0	0.00	62.20	16	10,138	0.16%
2021/04/14	2	64.55	10	64.80	64.55	-8	10,109	-0.08%
2021/04/13	4	64.00	6	65.40	64.00	-2	10,210	-0.02%
2021/04/12	15	64.52	0	0.00	64.50	15	10,266	0.15%
2021/04/09	31	65.94	0	0.00	65.85	31	10,143	0.31%
2021/04/07	27	67.04	0	0.00	66.90	27	10,337	0.26%
2021/04/06	11	69.34	20	70.35	69.25	-9	10,162	-0.09%
2021/04/01	1	68.20	21	68.33	68.20	-20	10,170	-0.20%
2021/03/31	2	67.15	0	0.00	67.00	2	10,139	0.02%
2021/03/30	2	68.05	1	69.20	68.70	1	10,043	0.01%
2021/03/29	38	68.08	7	68.74	67.80	31	10,008	0.31%
2021/03/26	0	0.00	20	65.98	67.20	-20	9,968	-0.20%
2021/03/25	1	63.95	10	65.15	64.95	-9	9,915	-0.09%
2021/03/24	0	0.00	10	67.20	64.80	-10	9,796	-0.10%
2021/03/23	2	65.93	0	0.00	65.85	2	9,728	0.02%
2021/03/22	0	0.00	20	68.00	66.85	-20	9,652	-0.21%
2021/03/19	22	68.63	0	0.00	65.90	22	9,577	0.23%
2021/03/18	0	0.00	10	70.75	70.60	-10	9,418	-0.11%
2021/03/16	10	68.65	20	68.65	69.10	-10	9,339	-0.11%
2021/03/12	0	0.00	10	70.75	70.20	-10	9,138	-0.11%
2021/03/11	0	0.00	33	69.10	69.95	-33	9,143	-0.36%
2021/03/10	20	67.75	0	0.00	66.65	20	9,189	0.22%
2021/03/09	4	67.15	0	0.00	67.55	4	9,092	0.04%
2021/03/08	12	69.05	20	73.08	68.40	-8	9,012	-0.09%
2021/03/05	11	71.26	0	0.00	71.15	11	8,871	0.12%
2021/03/04	28	73.80	0	0.00	73.10	28	8,885	0.32%
2021/03/03	0	0.00	37	75.64	76.70	-37	8,855	-0.42%
2021/03/02	2	74.00	1	72.70	72.70	1	8,846	0.01%
2021/02/26	4	76.98	2	77.80	75.95	2	8,774	0.02%
2021/02/25	3	79.60	2	80.65	79.70	1	8,691	0.01%
2021/02/24	20	80.15	0	0.00	78.60	20	8,751	0.23%
2021/02/23	20	82.65	0	0.00	83.95	20	8,552	0.23%
2021/02/22	20	85.95	0	0.00	84.90	20	8,497	0.24%
2021/02/18	20	89.15	2	92.88	90.50	18	8,315	0.22%
2021/02/17	2	93.75	30	93.05	94.20	-28	8,246	-0.34%
2021/02/05	0	0.00	20	82.90	82.90	-20	8,299	-0.24%
2021/02/04	0	0.00	4	80.23	79.10	-4	8,154	-0.05%
2021/02/03	0	0.00	3	78.78	79.05	-3	8,082	-0.04%
2021/01/28	33	76.94	5	76.95	75.90	28	8,502	0.33%
2021/01/27	10	78.63	2	78.65	78.70	8	8,567	0.09%
2021/01/26	10	79.45	0	0.00	79.45	10	8,582	0.12%
2021/01/25	0	0.00	5	79.86	81.75	-5	8,573	-0.06%
2021/01/22	2	78.50	0	0.00	78.90	2	8,465	0.02%
2021/01/21	0	0.00	5	79.00	80.10	-5	8,509	-0.06%
2021/01/20	16	77.06	3	78.15	76.85	13	8,457	0.15%
2021/01/15	13	78.48	0	0.00	77.15	13	8,768	0.15%
2021/01/14	5	79.28	0	0.00	78.05	5	8,799	0.06%
2021/01/13	0	0.00	2	82.55	81.05	-2	8,718	-0.02%
2021/01/12	24	77.98	2	79.60	79.60	22	8,635	0.25%
2021/01/11	18	79.69	1	78.90	79.35	17	8,739	0.19%
2021/01/08	1	78.70	8	80.38	78.80	-7	8,821	-0.08%
2021/01/06	0	0.00	1	74.95	75.75	-1	8,742	-0.01%
2021/01/05	0	0.00	1	73.00	73.75	-1	8,676	-0.01%
2021/01/04	12	71.97	3	72.52	72.60	9	8,872	0.10%
2020/12/31	0	0.00	7	70.59	71.10	-7	8,718	-0.08%
2020/12/30	0	0.00	2	68.70	68.70	-2	8,467	-0.02%
2020/12/28	0	0.00	6	67.67	67.80	-6	8,343	-0.07%
2020/12/24	5	66.20	0	0.00	65.85	5	8,301	0.06%
2020/12/23	5	65.96	5	66.84	66.35	0	8,328	0.00%
2020/12/22	3	66.55	3	67.07	66.30	0	8,337	0.00%
2020/12/21	2	64.95	2	66.40	66.75	0	8,403	0.00%
2020/12/18	5	65.84	2	66.65	65.40	3	8,486	0.04%
2020/12/17	0	0.00	7	65.76	66.60	-7	8,591	-0.08%
2020/12/14	0	0.00	3	63.85	64.15	-3	8,876	-0.03%
2020/12/11	3	63.05	0	0.00	62.95	3	8,958	0.03%
2020/12/10	0	0.00	1	64.70	64.60	-1	8,973	-0.01%
2020/12/08	0	0.00	4	66.71	66.15	-4	9,027	-0.04%
2020/12/07	12	66.23	0	0.00	66.40	12	9,049	0.13%
2020/12/04	11	66.66	0	0.00	67.30	11	9,113	0.12%
2020/12/01	13	65.69	3	67.50	67.10	10	9,364	0.11%
2020/11/30	0	0.00	43	67.30	66.85	-43	9,355	-0.46%
2020/11/26	5	63.60	0	0.00	63.85	5	9,290	0.05%
2020/11/25	0	0.00	30	64.75	63.90	-30	9,492	-0.32%
2020/11/24	5	64.50	0	0.00	64.45	5	9,613	0.05%
2020/11/16	0	0.00	5	61.20	61.50	-5	10,081	-0.05%
2020/11/13	15	60.32	0	0.00	59.95	15	10,156	0.15%
2020/11/09	0	0.00	25	63.12	64.10	-25	10,458	-0.24%
2020/11/06	0	0.00	16	62.94	61.25	-16	10,520	-0.15%
2020/11/05	0	0.00	23	62.40	61.70	-23	10,615	-0.22%
2020/11/04	0	0.00	4	60.35	60.30	-4	10,580	-0.04%
2020/11/03	0	0.00	5	58.79	59.30	-5	10,552	-0.05%
2020/11/02	5	57.65	0	0.00	57.60	5	10,669	0.05%
2020/10/29	5	58.95	0	0.00	59.10	5	10,942	0.05%
2020/10/26	63	58.62	0	0.00	58.05	63	11,096	0.57%
2020/10/23	0	0.00	14	60.74	60.85	-14	11,042	-0.13%
2020/10/22	3	59.00	13	60.08	59.65	-10	11,014	-0.09%
2020/10/20	3	59.00	0	0.00	59.20	3	11,344	0.03%
2020/10/16	3	59.05	3	60.25	59.70	0	11,736	0.00%
2020/10/15	0	0.00	1	59.70	59.60	-1	11,690	-0.01%
2020/10/12	0	0.00	15	57.93	58.95	-15	12,316	-0.12%
2020/10/08	0	0.00	1	55.80	55.90	-1	12,189	-0.01%
2020/10/07	0	0.00	10	55.93	55.95	-10	12,405	-0.08%
2020/09/24	11	54.60	0	0.00	53.60	11	14,844	0.07%
2020/09/23	21	55.25	0	0.00	55.20	21	14,954	0.14%
2020/09/21	45	57.59	4	57.66	56.25	41	15,086	0.27%
2020/09/18	0	0.00	6	55.78	57.05	-6	15,063	-0.04%
2020/09/17	13	54.73	0	0.00	54.80	13	15,043	0.09%
2020/09/16	8	56.53	0	0.00	56.30	8	15,213	0.05%
2020/09/15	0	0.00	12	56.60	57.00	-12	15,211	-0.08%
2020/09/14	10	56.10	7	56.03	55.95	3	15,163	0.02%
2020/09/11	2	54.80	40	54.85	55.30	-38	15,202	-0.25%
2020/09/10	40	55.35	0	0.00	55.55	40	15,173	0.26%
2020/09/09	5	55.20	0	0.00	54.90	5	15,257	0.03%
2020/09/08	10	55.90	20	55.90	55.80	-10	15,128	-0.07%
2020/09/07	20	57.60	7	56.98	56.80	13	15,107	0.09%
2020/09/04	10	56.85	69	56.45	56.30	-59	15,084	-0.39%
2020/09/03	0	0.00	65	59.20	58.70	-65	14,964	-0.43%
2020/09/01	10	58.18	2	58.55	58.70	8	15,037	0.05%
2020/08/31	0	0.00	3	60.12	59.90	-3	14,991	-0.02%
2020/08/28	0	0.00	8	57.63	58.00	-8	14,849	-0.05%
2020/08/27	5	56.00	1	55.90	56.05	4	14,886	0.03%
2020/08/26	3	56.42	0	0.00	56.75	3	14,921	0.02%
2020/08/25	1	57.70	0	0.00	57.05	1	15,071	0.01%
2020/08/24	0	0.00	8	56.97	56.80	-8	15,076	-0.05%
2020/08/21	0	0.00	15	56.18	56.10	-15	15,208	-0.10%
2020/08/20	30	55.25	0	0.00	54.90	30	15,199	0.20%
2020/08/19	6	58.13	41	57.75	57.65	-35	15,037	-0.23%
2020/08/18	5	58.35	0	0.00	58.55	5	15,009	0.03%
2020/08/17	2	57.40	27	57.11	59.25	-25	15,191	-0.16%
2020/08/14	5	54.40	10	55.03	55.25	-5	14,895	-0.03%
2020/08/13	5	55.05	6	54.62	54.70	-1	14,868	-0.01%
2020/08/12	41	54.46	0	0.00	53.85	41	14,886	0.28%
2020/08/11	0	0.00	5	56.60	56.95	-5	14,705	-0.03%
2020/08/10	10	53.70	16	54.83	55.45	-6	14,687	-0.04%
2020/08/07	20	54.90	19	54.19	53.20	1	14,680	0.01%
2020/08/06	10	55.15	5	56.00	54.45	5	14,680	0.03%
2020/07/31	4	55.85	0	0.00	54.35	4	14,687	0.03%
2020/07/29	0	0.00	35	54.42	54.55	-35	14,747	-0.24%
2020/07/28	1	53.50	1	53.20	53.15	0	14,799	0.00%
2020/07/27	5	52.80	40	52.79	52.25	-35	14,869	-0.24%
2020/07/24	71	53.21	2	53.13	52.90	69	14,805	0.47%
2020/07/23	36	55.22	1	55.85	56.20	35	14,780	0.24%
2020/07/22	5	56.70	5	58.20	57.85	0	14,617	0.00%
2020/07/21	50	57.53	0	0.00	56.35	50	14,461	0.35%
2020/07/20	40	56.41	5	55.20	56.70	35	14,454	0.24%
2020/07/17	21	54.07	6	55.04	53.75	15	14,274	0.11%
2020/07/16	11	58.27	100	56.55	54.65	-89	14,153	-0.63%
2020/07/14	6	60.26	2	60.25	59.00	4	14,182	0.03%
2020/07/13	12	59.63	11	60.44	61.30	1	14,095	0.01%
2020/07/10	1	60.50	2	61.00	60.00	-1	13,997	-0.01%
2020/07/09	0	0.00	65	61.44	61.95	-65	13,961	-0.47%
2020/07/08	35	60.48	1	60.50	60.00	34	13,716	0.25%
2020/07/07	127	61.42	173	60.95	61.80	-46	13,587	-0.34%	大買/大賣/
2020/07/06	4	56.33	14	55.80	57.55	-10	13,229	-0.08%
2020/07/03	5	51.40	0	0.00	51.10	5	12,766	0.04%
2020/07/02	14	48.56	1	48.11	49.57	13	12,657	0.10%
2020/07/01	10	46.68	14	46.61	47.57	-4	12,560	-0.03%
2020/06/29	5	44.25	11	44.87	44.28	-6	12,544	-0.05%
2020/06/24	35	45.00	8	45.38	45.10	27	12,697	0.21%
2020/06/23	19	44.22	11	43.87	44.58	8	13,004	0.06%
2020/06/19	5	44.27	7	44.52	44.58	-2	13,272	-0.02%
2020/06/18	5	43.61	108	42.72	43.65	-103	13,493	-0.76%	大賣/鉅額交易
2020/06/15	5	42.88	0	0.00	42.47	5	14,570	0.03%
2020/06/12	81	42.90	0	0.00	43.32	81	14,860	0.55%
2020/06/11	10	44.20	11	43.96	43.51	-1	15,406	-0.01%
2020/06/09	0	0.00	7	45.25	45.30	-7	16,191	-0.04%
2020/06/08	17	44.57	11	45.12	44.45	6	16,384	0.04%
2020/06/05	10	43.79	0	0.00	43.87	10	16,466	0.06%
2020/06/03	0	0.00	2	44.60	44.37	-2	17,343	-0.01%
2020/06/02	0	0.00	5	43.48	43.95	-5	17,291	-0.03%
2020/06/01	0	0.00	10	42.83	43.36	-10	17,598	-0.06%
2020/05/29	5	40.58	5	41.35	41.19	0	17,447	0.00%
2020/05/28	1	40.74	5	41.59	41.13	-4	17,545	-0.02%
2020/05/27	0	0.00	5	40.98	40.97	-5	17,659	-0.03%
2020/05/26	1	40.91	0	0.00	40.82	1	17,811	0.01%
2020/05/25	1	39.54	0	0.00	40.25	1	18,054	0.01%
2020/05/22	24	40.72	0	0.00	39.95	24	18,257	0.13%
2020/05/21	1	42.48	3	42.53	42.20	-2	18,241	-0.01%
2020/05/20	0	0.00	2	42.20	42.25	-2	18,520	-0.01%
2020/05/19	2	42.48	1	42.08	42.06	1	18,681	0.01%
2020/05/18	0	0.00	11	41.64	41.72	-11	18,766	-0.06%
2020/05/15	1	41.35	0	0.00	41.25	1	18,816	0.01%
2020/05/14	0	0.00	1	41.47	41.47	-1	18,816	-0.01%
2020/05/13	14	41.76	0	0.00	41.98	14	18,808	0.07%
2020/05/12	6	41.95	3	42.37	42.22	3	18,897	0.02%
2020/05/11	2	42.60	5	43.10	42.35	-3	18,945	-0.02%
2020/05/08	32	41.82	15	42.28	42.44	17	19,003	0.09%
2020/05/07	11	41.18	11	41.47	41.18	0	18,981	0.00%
2020/05/06	0	0.00	39	39.81	41.02	-39	19,041	-0.20%
2020/05/04	49	38.64	0	0.00	38.50	49	19,449	0.25%
2020/04/30	0	0.00	31	42.19	41.65	-31	19,666	-0.16%
2020/04/29	30	41.23	21	41.21	41.13	9	20,064	0.04%
2020/04/28	31	39.91	52	40.53	40.83	-21	20,091	-0.10%
2020/04/27	0	0.00	51	40.10	40.10	-51	20,375	-0.25%
2020/04/23	0	0.00	10	39.77	39.58	-10	20,231	-0.05%
2020/04/22	0	0.00	1	39.09	39.09	-1	20,213	0.00%
2020/04/21	102	38.92	0	0.00	38.36	102	20,295	0.50%	大買/鉅額交易
2020/04/20	20	39.36	0	0.00	39.60	20	20,239	0.10%
2020/04/17	0	0.00	52	39.65	39.91	-52	20,185	-0.26%
2020/04/15	51	38.65	0	0.00	38.57	51	19,841	0.26%
2020/04/13	20	37.94	0	0.00	37.80	20	19,782	0.10%
2020/04/10	11	38.38	12	38.75	38.18	-1	19,838	-0.01%
2020/04/09	0	0.00	1	38.01	38.08	-1	19,910	-0.01%
2020/04/08	11	38.13	0	0.00	38.19	11	20,195	0.05%
2020/04/07	22	38.94	4	39.03	38.59	18	20,104	0.09%
2020/04/06	0	0.00	5	38.31	38.21	-5	20,065	-0.02%
2020/04/01	10	36.60	1	37.46	37.29	9	20,135	0.04%
2020/03/31	0	0.00	35	37.42	36.99	-35	19,952	-0.18%
2020/03/30	15	35.97	0	0.00	36.87	15	19,798	0.08%
2020/03/27	32	37.50	5	37.85	37.15	27	19,670	0.14%
2020/03/26	0	0.00	5	37.20	37.24	-5	19,343	-0.03%
2020/03/25	22	36.45	38	36.56	36.77	-16	19,143	-0.08%
2020/03/24	0	0.00	3	34.65	34.36	-3	18,855	-0.02%
2020/03/23	21	32.51	1	33.50	32.83	20	18,670	0.11%
2020/03/20	19	34.14	57	34.53	34.18	-38	18,850	-0.20%
2020/03/19	40	33.87	170	33.75	32.15	-130	18,629	-0.70%	大賣/鉅額交易
2020/03/18	27	36.47	30	36.90	35.89	-3	18,162	-0.02%
2020/03/17	179	36.54	309	35.78	36.18	-130	17,946	-0.72%	大買/大賣/鉅額交易
2020/03/16	103	39.52	10	38.88	38.35	93	17,274	0.54%	大買/
2020/03/13	75	37.86	103	40.19	40.65	-28	16,909	-0.17%	大賣/
2020/03/12	33	41.80	0	0.00	41.54	33	16,308	0.20%
2020/03/11	11	43.58	6	44.53	43.24	5	16,045	0.03%
2020/03/10	0	0.00	183	42.85	43.93	-183	15,912	-1.15%	大賣/鉅額交易
2020/03/09	163	42.76	0	0.00	41.73	163	15,481	1.05%	大買/鉅額交易
2020/03/06	40	45.97	5	46.34	45.63	35	14,998	0.23%
2020/03/05	1	45.24	137	45.89	46.85	-136	14,912	-0.91%	大賣/鉅額交易
2020/03/04	0	0.00	2	44.30	44.11	-2	14,750	-0.01%
2020/03/03	0	0.00	81	44.44	44.03	-81	14,721	-0.55%
2020/03/02	45	41.88	14	42.71	43.65	31	14,610	0.21%
2020/02/26	6	43.05	8	44.14	44.62	-2	14,425	-0.01%
2020/02/25	24	43.85	0	0.00	43.81	24	14,321	0.17%
2020/02/24	29	44.74	0	0.00	45.00	29	14,255	0.20%
2020/02/21	100	45.39	61	46.01	46.28	39	14,023	0.28%
2020/02/20	0	0.00	101	44.99	45.32	-101	13,774	-0.73%	大賣/鉅額交易
2020/02/19	0	0.00	2	44.88	44.83	-2	13,750	-0.01%
2020/02/18	42	44.31	6	44.46	43.92	36	13,746	0.26%
2020/02/17	0	0.00	6	44.33	44.50	-6	13,724	-0.04%
2020/02/14	3	43.50	0	0.00	43.58	3	13,713	0.02%
2020/02/13	7	43.34	12	43.53	43.00	-5	13,872	-0.04%
2020/02/12	43	43.09	1	43.17	43.35	42	14,068	0.30%
2020/02/11	5	42.90	48	42.86	43.53	-43	14,086	-0.31%
2020/02/10	0	0.00	27	42.07	41.94	-27	13,916	-0.19%
2020/02/07	0	0.00	29	41.84	41.77	-29	13,900	-0.21%
2020/02/06	142	41.69	12	41.94	42.13	130	14,200	0.92%	大買/鉅額交易
2020/02/05	3	41.74	42	41.36	41.29	-39	14,216	-0.27%
2020/02/04	149	39.97	26	40.26	40.19	123	14,074	0.87%	大買/鉅額交易
2020/02/03	103	38.82	44	39.71	39.60	59	13,680	0.43%	大買/
2020/01/31	7	40.62	0	0.00	40.26	7	13,223	0.05%
2020/01/30	16	40.85	190	39.87	39.68	-174	13,209	-1.32%	大賣/鉅額交易
2020/01/20	1	50.20	3	50.30	50.10	-2	12,850	-0.02%
2020/01/16	11	49.86	0	0.00	49.71	11	13,084	0.08%
2020/01/15	41	50.34	2	51.05	50.05	39	13,103	0.30%
2020/01/14	1	51.80	8	51.85	51.20	-7	13,137	-0.05%
2020/01/13	0	0.00	18	51.01	50.80	-18	13,203	-0.14%
2020/01/10	6	50.83	0	0.00	50.40	6	13,273	0.05%
2020/01/09	0	0.00	12	50.53	50.40	-12	13,304	-0.09%
2020/01/08	0	0.00	1	49.98	49.69	-1	13,584	-0.01%
2020/01/07	8	50.37	0	0.00	50.55	8	13,580	0.06%
2020/01/06	1	50.65	0	0.00	50.65	1	14,216	0.01%
2020/01/03	5	50.85	1	51.85	50.65	4	14,278	0.03%
2020/01/02	0	0.00	112	51.26	51.10	-112	14,266	-0.79%	大賣/鉅額交易
2019/12/31	37	49.72	0	0.00	49.56	37	13,909	0.27%
2019/12/30	1	48.62	19	49.65	49.99	-18	13,829	-0.13%
2019/12/27	0	0.00	49	49.08	49.31	-49	13,698	-0.36%
2019/12/26	0	0.00	1	48.36	48.25	-1	13,546	-0.01%
2019/12/25	1	48.31	0	0.00	47.93	1	13,622	0.01%
2019/12/24	36	48.21	0	0.00	48.19	36	13,695	0.26%
2019/12/20	5	49.28	0	0.00	49.36	5	13,726	0.04%
2019/12/19	1	49.29	12	49.59	49.17	-11	13,851	-0.08%
2019/12/18	1	49.73	7	49.61	49.69	-6	14,100	-0.04%
2019/12/17	0	0.00	181	49.16	49.73	-181	14,104	-1.28%	大賣/鉅額交易
2019/12/16	2	48.16	1	48.28	47.93	1	13,840	0.01%
2019/12/13	0	0.00	56	48.08	47.99	-56	13,849	-0.40%
2019/12/12	1	46.95	2	47.20	46.75	-1	13,707	-0.01%
2019/12/10	1	46.54	1	46.90	46.80	0	14,003	0.00%
2019/12/09	0	0.00	6	47.11	46.75	-6	14,329	-0.04%
2019/12/06	0	0.00	8	46.76	46.72	-8	14,523	-0.06%
2019/12/05	4	46.26	1	46.29	46.16	3	14,709	0.02%
2019/12/04	3	45.53	4	45.77	45.89	-1	14,839	-0.01%
2019/12/03	3	45.30	3	45.68	45.89	0	15,449	0.00%
2019/12/02	1	45.70	13	45.85	45.62	-12	15,617	-0.08%
2019/11/29	36	45.94	1	45.06	45.06	35	15,661	0.22%
2019/11/28	7	47.14	1	47.42	46.80	6	15,594	0.04%
2019/11/27	18	47.21	2	47.42	47.28	16	15,792	0.10%
2019/11/26	3	47.57	11	47.59	47.46	-8	15,988	-0.05%
2019/11/25	33	46.70	21	47.07	47.08	12	16,184	0.07%
2019/11/22	100	47.15	1	46.88	46.91	99	16,260	0.61%
2019/11/21	22	47.40	3	47.54	47.37	19	16,378	0.12%
2019/11/20	14	48.46	1	48.80	48.33	13	16,690	0.08%
2019/11/19	1	48.35	24	48.76	48.85	-23	16,851	-0.14%
2019/11/18	49	47.81	44	48.35	48.38	5	16,828	0.03%
2019/11/15	1	47.85	2	48.51	48.00	-1	16,891	-0.01%
2019/11/14	4	48.17	1	48.30	48.19	3	17,143	0.02%
2019/11/13	8	47.92	5	47.98	47.95	3	17,375	0.02%
2019/11/12	5	48.04	2	48.43	48.15	3	17,522	0.02%
2019/11/11	114	49.05	2	49.77	48.57	112	17,539	0.64%	大買/鉅額交易
2019/11/08	1	50.80	10	50.95	50.15	-9	17,358	-0.05%
2019/11/07	35	50.14	1	50.60	50.10	34	17,423	0.20%
2019/11/06	31	50.68	0	0.00	50.60	31	17,623	0.18%
2019/11/05	12	51.23	152	51.13	51.45	-140	17,805	-0.79%	大賣/鉅額交易
2019/11/04	25	49.92	27	50.27	50.10	-2	18,031	-0.01%
2019/11/01	22	47.69	78	49.01	49.37	-56	18,206	-0.31%
2019/10/31	0	0.00	1	48.08	47.83	-1	18,378	-0.01%
2019/10/30	18	47.94	2	48.17	47.80	16	18,771	0.09%
2019/10/29	2	48.61	6	48.64	48.45	-4	18,945	-0.02%
2019/10/28	55	48.29	0	0.00	48.37	55	19,191	0.29%
2019/10/25	1	47.57	2	47.80	47.67	-1	19,135	-0.01%
2019/10/24	25	47.96	9	48.43	47.75	16	19,220	0.08%
2019/10/23	1	48.06	1	48.60	48.25	0	19,291	0.00%
2019/10/22	9	48.34	0	0.00	48.07	9	19,667	0.05%
2019/10/21	51	47.99	15	48.20	48.27	36	19,863	0.18%
2019/10/18	46	49.41	0	0.00	48.63	46	20,071	0.23%
2019/10/17	2	49.35	3	49.71	49.36	-1	20,275	0.00%
2019/10/16	75	49.62	24	50.37	49.14	51	20,423	0.25%
2019/10/15	11	49.49	1	49.42	49.40	10	20,271	0.05%
2019/10/14	12	49.38	55	49.62	49.65	-43	20,475	-0.21%
2019/10/09	0	0.00	15	46.80	46.91	-15	20,441	-0.07%
2019/10/08	0	0.00	16	47.01	47.49	-16	20,646	-0.08%
2019/10/07	18	45.78	0	0.00	45.63	18	20,851	0.09%
2019/10/04	1	46.05	0	0.00	45.80	1	21,027	0.00%
2019/10/01	1	46.80	0	0.00	46.71	1	21,949	0.00%
2019/09/26	4	47.93	0	0.00	47.60	4	22,540	0.02%
2019/09/25	0	0.00	50	47.52	47.68	-50	22,649	-0.22%
2019/09/24	0	0.00	35	48.01	48.04	-35	23,403	-0.15%
2019/09/23	57	47.57	0	0.00	47.15	57	23,467	0.24%
2019/09/20	0	0.00	23	48.74	48.65	-23	23,688	-0.10%
2019/09/19	31	48.20	0	0.00	48.02	31	23,803	0.13%
2019/09/18	0	0.00	1	48.34	48.32	-1	24,331	0.00%
2019/09/17	22	48.38	0	0.00	48.25	22	24,610	0.09%
2019/09/12	12	49.06	10	49.27	49.27	2	25,640	0.01%
2019/09/11	30	48.58	31	49.04	48.76	-1	26,012	0.00%
2019/09/10	38	49.30	0	0.00	49.01	38	25,906	0.15%
2019/09/09	60	50.06	5	50.32	49.73	55	25,972	0.21%
2019/09/06	80	49.47	0	0.00	49.40	80	25,987	0.31%
2019/09/05	22	48.53	133	49.67	49.67	-111	26,053	-0.43%	大賣/鉅額交易
2019/09/04	0	0.00	56	47.79	47.72	-56	25,633	-0.22%
2019/09/03	11	47.29	1	47.55	47.08	10	26,037	0.04%
2019/09/02	5	47.35	85	47.31	47.50	-80	26,527	-0.30%
2019/08/29	65	45.90	10	46.07	46.07	55	26,779	0.21%
2019/08/28	62	46.45	0	0.00	46.24	62	26,910	0.23%
2019/08/27	20	46.44	73	47.18	47.11	-53	26,966	-0.20%
2019/08/26	47	45.73	15	46.35	45.80	32	27,008	0.12%
2019/08/23	10	47.03	151	47.30	47.42	-141	27,134	-0.52%	大賣/鉅額交易
2019/08/22	46	46.40	7	46.63	45.98	39	26,928	0.14%
2019/08/21	11	46.17	0	0.00	46.30	11	27,392	0.04%
2019/08/20	26	45.84	37	46.45	46.49	-11	27,900	-0.04%
2019/08/19	11	45.24	15	45.67	45.85	-4	28,042	-0.01%
2019/08/16	25	44.16	35	44.66	44.81	-10	28,220	-0.04%
2019/08/15	32	43.00	34	43.52	43.64	-2	28,273	-0.01%
2019/08/14	9	44.70	11	44.74	43.95	-2	28,549	-0.01%
2019/08/13	31	43.68	12	44.04	43.57	19	28,866	0.07%
2019/08/12	10	43.53	2	43.96	43.85	8	29,210	0.03%
2019/08/08	42	42.78	45	43.36	43.46	-3	29,566	-0.01%
2019/08/07	50	42.87	30	42.58	42.58	20	29,754	0.07%
2019/08/06	35	41.80	34	42.54	43.20	1	30,177	0.00%
2019/08/05	60	44.13	55	44.34	44.25	5	29,933	0.02%
2019/08/02	17	44.18	28	44.88	44.82	-11	30,453	-0.04%
2019/08/01	76	46.67	20	46.27	46.27	56	31,105	0.18%
2019/07/31	72	47.51	0	0.00	47.42	72	31,176	0.23%
2019/07/30	20	48.01	60	48.66	48.52	-40	31,513	-0.13%
2019/07/29	5	47.94	16	48.06	47.79	-11	32,769	-0.03%
2019/07/26	30	47.38	45	47.91	47.98	-15	32,879	-0.05%
2019/07/25	20	47.58	16	47.73	47.55	4	32,707	0.01%
2019/07/24	14	47.09	40	47.55	47.18	-26	33,011	-0.08%
2019/07/23	42	46.48	0	0.00	46.32	42	33,255	0.13%
2019/07/22	7	46.59	6	47.10	46.99	1	33,690	0.00%
2019/07/19	7	46.49	14	46.63	46.65	-7	33,557	-0.02%
2019/07/18	24	45.73	4	45.91	45.69	20	33,899	0.06%
2019/07/17	33	45.96	10	46.49	46.30	23	34,000	0.07%
2019/07/16	20	46.51	0	0.00	46.29	20	34,792	0.06%
2019/07/15	45	46.24	64	47.09	47.00	-19	35,080	-0.05%
2019/07/12	20	47.02	0	0.00	47.22	20	34,749	0.06%
2019/07/11	38	46.81	12	47.33	46.49	26	34,978	0.07%
2019/07/10	1	46.30	1	46.65	46.29	0	35,346	0.00%
2019/07/09	40	46.65	11	46.48	46.14	29	35,920	0.08%
2019/07/08	146	46.79	47	46.66	46.69	99	36,192	0.27%	大買/
2019/07/05	0	0.00	51	47.78	48.55	-51	36,302	-0.14%
2019/07/04	9	48.48	2	47.99	48.00	7	36,537	0.02%
2019/07/03	26	48.68	13	48.83	48.85	13	36,665	0.04%
2019/07/02	2	49.21	0	0.00	48.80	2	37,638	0.01%
2019/07/01	42	49.08	50	48.92	49.11	-8	37,880	-0.02%
2019/06/28	0	0.00	5	46.09	46.29	-5	37,631	-0.01%
2019/06/27	2	46.45	2	46.89	46.74	0	38,297	0.00%
2019/06/26	0	0.00	5	45.66	45.57	-5	38,994	-0.01%
2019/06/25	16	45.58	0	0.00	45.10	16	39,157	0.04%
2019/06/24	0	0.00	9	46.65	46.86	-9	39,037	-0.02%
2019/06/21	16	46.85	8	47.14	46.43	8	39,306	0.02%
2019/06/20	34	46.39	26	46.60	46.48	8	39,410	0.02%
2019/06/19	21	44.94	11	45.06	45.04	10	39,100	0.03%
2019/06/17	0	0.00	2	42.42	42.73	-2	39,437	-0.01%
2019/06/14	2	43.34	2	43.00	43.07	0	39,788	0.00%
2019/06/13	0	0.00	6	42.92	42.74	-6	40,249	-0.01%
2019/06/12	2	43.35	2	42.88	42.85	0	40,774	0.00%
2019/06/11	14	42.70	6	42.74	43.09	8	41,115	0.02%
2019/06/10	2	41.03	4	41.59	41.56	-2	41,094	0.00%
2019/06/06	1	40.67	1	40.34	40.39	0	41,089	0.00%
2019/06/05	10	41.33	22	40.96	40.91	-12	41,609	-0.03%
2019/06/04	5	40.91	45	40.42	40.28	-40	42,596	-0.09%
2019/06/03	2	40.83	10	40.88	40.93	-8	43,375	-0.02%
2019/05/31	4	41.45	2	41.19	41.09	2	43,791	0.00%
2019/05/29	10	40.74	4	40.63	41.58	6	45,371	0.01%
2019/05/28	0	0.00	14	40.86	41.68	-14	45,713	-0.03%
2019/05/27	4	39.34	4	39.54	40.25	0	46,301	0.00%
2019/05/24	7	39.88	0	0.00	40.05	7	47,391	0.01%
2019/05/23	3	39.26	13	39.56	39.85	-10	47,617	-0.02%
2019/05/21	3	41.66	7	41.33	41.17	-4	47,324	-0.01%
2019/05/20	6	40.89	0	0.00	39.88	6	47,756	0.01%
2019/05/17	14	41.71	20	41.95	40.96	-6	47,704	-0.01%
2019/05/16	12	42.21	8	41.52	41.95	4	47,751	0.01%
2019/05/15	6	40.70	1	40.65	41.91	5	47,872	0.01%
2019/05/14	21	38.95	11	40.19	40.82	10	47,919	0.02%
2019/05/13	10	40.73	2	40.57	40.10	8	47,659	0.02%
2019/05/10	5	39.34	0	0.00	40.55	5	48,268	0.01%
2019/05/09	3	39.94	0	0.00	39.65	3	47,641	0.01%
2019/05/08	2	41.63	4	40.69	41.63	-2	47,054	0.00%
2019/05/07	26	42.77	25	42.41	41.95	1	47,278	0.00%
2019/05/06	43	42.41	16	41.96	41.59	27	47,291	0.06%
2019/05/02	5	46.63	10	46.47	46.53	-5	46,171	-0.01%
2019/04/30	21	46.56	2	46.28	46.78	19	46,555	0.04%
2019/04/29	13	46.03	95	45.97	47.41	-82	46,622	-0.18%
2019/04/26	21	45.73	2	45.92	46.28	19	46,474	0.04%
2019/04/25	4	47.39	4	47.50	47.43	0	46,254	0.00%
2019/04/24	19	47.59	0	0.00	47.60	19	46,375	0.04%
2019/04/23	3	47.82	5	47.78	48.17	-2	46,186	0.00%
2019/04/22	23	47.83	0	0.00	47.61	23	46,218	0.05%
2019/04/19	20	49.21	1	50.10	49.28	19	45,567	0.04%
2019/04/18	11	48.78	0	0.00	48.68	11	45,488	0.02%
2019/04/17	25	49.05	5	49.63	49.40	20	45,744	0.04%
2019/04/16	20	46.80	10	48.49	48.86	10	45,386	0.02%
2019/04/15	5	48.34	41	48.39	48.00	-36	45,106	-0.08%
2019/04/12	5	45.89	0	0.00	45.95	5	44,875	0.01%
2019/04/11	77	48.25	7	48.53	46.72	70	44,834	0.16%
2019/04/10	0	0.00	72	47.45	48.05	-72	44,611	-0.16%
2019/04/09	5	47.75	5	48.02	47.75	0	44,432	0.00%
2019/04/08	9	48.28	19	47.49	46.66	-10	44,149	-0.02%
2019/04/03	0	0.00	5	45.30	45.10	-5	43,175	-0.01%
2019/04/01	45	45.38	16	44.93	45.15	29	42,927	0.07%
2019/03/29	22	42.73	27	42.14	42.96	-5	42,152	-0.01%
2019/03/28	0	0.00	5	40.38	40.31	-5	41,633	-0.01%
2019/03/27	2	40.50	3	40.80	40.50	-1	42,469	0.00%
2019/03/26	20	40.00	75	39.95	39.66	-55	42,278	-0.13%
2019/03/25	19	40.39	6	40.64	40.30	13	42,373	0.03%
2019/03/22	0	0.00	42	41.66	41.70	-42	42,255	-0.10%
2019/03/21	0	0.00	5	42.52	42.42	-5	41,973	-0.01%
2019/03/20	20	42.82	0	0.00	41.84	20	42,448	0.05%
2019/03/19	45	43.30	13	42.94	42.71	32	42,022	0.08%
2019/03/18	10	42.27	45	41.12	42.47	-35	41,629	-0.08%
2019/03/14	0	0.00	5	40.60	40.18	-5	41,073	-0.01%
2019/03/13	8	39.71	0	0.00	40.18	8	41,259	0.02%
2019/03/12	70	40.45	9	40.51	40.63	61	41,123	0.15%
2019/03/11	25	39.25	156	38.53	39.27	-131	40,926	-0.32%	大賣/鉅額交易
2019/03/08	30	39.57	24	40.07	39.19	6	41,522	0.01%
2019/03/07	26	42.26	66	41.77	41.42	-40	40,406	-0.10%
2019/03/06	23	43.52	0	0.00	43.02	23	39,590	0.06%
2019/03/05	10	43.23	0	0.00	43.12	10	39,321	0.03%
2019/03/04	5	43.99	43	43.57	44.55	-38	38,737	-0.10%
2019/02/27	1	40.55	0	0.00	41.58	1	37,841	0.00%
2019/02/26	16	41.52	9	41.56	40.69	7	37,565	0.02%
2019/02/25	17	39.10	303	38.65	39.80	-286	36,765	-0.78%	大賣/鉅額交易
2019/02/22	102	35.94	2	35.81	35.94	100	35,439	0.28%	大買/
2019/02/21	5	36.72	13	36.88	37.05	-8	35,357	-0.02%
2019/02/20	4	36.61	10	36.78	36.24	-6	35,426	-0.02%
2019/02/19	4	36.68	113	36.82	36.18	-109	35,706	-0.31%	大賣/鉅額交易
2019/02/18	19	35.62	50	36.04	36.10	-31	35,062	-0.09%
2019/02/15	58	35.28	14	35.28	34.91	44	34,878	0.13%
2019/02/14	9	36.25	73	36.20	36.25	-64	34,741	-0.18%
2019/02/13	18	35.27	31	35.45	35.53	-13	34,524	-0.04%
2019/02/12	11	35.00	38	35.02	35.08	-27	34,771	-0.08%
2019/02/11	17	34.26	145	34.26	34.74	-128	34,747	-0.37%	大賣/鉅額交易
2019/01/30	26	32.76	6	32.84	32.81	20	34,250	0.06%
2019/01/29	26	32.13	25	32.39	32.78	1	34,460	0.00%
2019/01/28	10	32.94	33	33.20	32.67	-23	34,506	-0.07%
2019/01/25	6	32.28	88	32.45	32.75	-82	34,898	-0.23%
2019/01/24	5	31.32	13	31.67	31.59	-8	35,128	-0.02%
2019/01/23	6	31.16	6	31.25	31.27	0	35,542	0.00%
2019/01/22	11	31.67	13	31.44	31.21	-2	36,265	-0.01%
2019/01/21	25	32.05	68	32.16	32.00	-43	37,287	-0.12%
2019/01/18	9	31.24	63	31.39	31.45	-54	37,351	-0.14%
2019/01/17	3	30.76	20	31.04	30.95	-17	37,669	-0.05%
2019/01/16	2	30.44	25	30.57	30.54	-23	38,036	-0.06%
2019/01/15	2	30.00	61	30.21	30.24	-59	38,385	-0.15%
2019/01/14	4	29.56	16	29.53	29.44	-12	39,393	-0.03%
2019/01/11	3	29.62	17	29.98	29.82	-14	39,782	-0.04%
2019/01/10	39	29.32	14	29.68	29.65	25	40,063	0.06%
2019/01/09	22	29.83	119	29.75	29.98	-97	40,193	-0.24%	大賣/
2019/01/08	1	28.59	2	28.86	28.66	-1	40,076	0.00%
2019/01/07	17	28.84	17	29.42	28.67	0	40,270	0.00%
2019/01/04	2	28.14	13	28.07	28.53	-11	40,330	-0.03%
2019/01/03	3	27.69	14	27.82	27.59	-11	40,553	-0.03%
2019/01/02	54	27.61	5	27.71	27.29	49	40,552	0.12%
2018/12/28	5	27.96	6	28.11	28.35	-1	40,632	0.00%
2018/12/27	13	28.55	8	28.63	28.17	5	40,681	0.01%
2018/12/26	5	28.14	14	28.08	27.72	-9	40,629	-0.02%
2018/12/25	131	27.59	20	27.50	27.50	111	40,494	0.27%	大買/鉅額交易
2018/12/24	10	28.22	5	28.36	28.49	5	40,210	0.01%
2018/12/22	17	27.97	200	27.90	27.90	-183	39,995	-0.46%	大賣/鉅額交易
2018/12/21	41	28.83	15	28.84	28.38	26	40,480	0.06%
2018/12/20	72	29.74	43	29.64	29.15	29	40,386	0.07%
2018/12/19	26	30.97	10	31.05	30.92	16	40,095	0.04%
2018/12/18	80	31.30	20	31.76	31.15	60	40,154	0.15%
2018/12/17	79	31.85	19	32.01	31.91	60	40,067	0.15%
2018/12/14	18	32.24	12	32.24	32.25	6	39,894	0.02%
2018/12/13	4	32.99	63	32.62	32.97	-59	40,565	-0.15%
2018/12/12	5	31.64	4	31.98	31.75	1	40,000	0.00%
2018/12/11	1	31.20	8	31.41	31.33	-7	39,891	-0.02%
2018/12/10	44	31.26	47	31.37	31.04	-3	40,018	-0.01%
2018/12/07	1	32.18	2	32.37	32.16	-1	39,733	0.00%
2018/12/06	40	32.21	7	32.34	32.08	33	40,344	0.08%
2018/12/05	3	32.88	10	33.27	33.35	-7	39,956	-0.02%
2018/12/04	6	33.61	13	33.83	33.50	-7	39,815	-0.02%
2018/12/03	19	33.83	112	33.80	33.86	-93	40,011	-0.23%	大賣/
2018/11/30	4	31.69	7	31.85	31.71	-3	39,164	-0.01%
2018/11/29	4	32.44	2	32.68	31.90	2	39,111	0.01%
2018/11/28	3	31.54	15	32.16	32.07	-12	39,001	-0.03%
2018/11/27	6	31.64	2	31.88	31.75	4	38,762	0.01%
2018/11/26	54	31.82	0	0.00	31.79	54	38,943	0.14%
2018/11/23	18	31.95	0	0.00	31.85	18	38,796	0.05%
2018/11/22	34	32.43	7	32.91	32.25	27	38,647	0.07%
2018/11/21	8	32.28	11	32.27	32.80	-3	38,612	-0.01%
2018/11/20	99	33.24	0	0.00	32.81	99	38,878	0.25%
2018/11/19	4	33.64	1	33.98	33.81	3	38,639	0.01%
2018/11/16	0	0.00	8	33.52	33.41	-8	38,636	-0.02%
2018/11/15	1	32.61	9	32.89	32.96	-8	38,405	-0.02%
2018/11/14	4	33.09	3	33.60	32.92	1	38,877	0.00%
2018/11/13	0	0.00	35	33.09	33.30	-35	39,075	-0.09%
2018/11/12	10	32.34	2	32.35	32.60	8	39,428	0.02%
2018/11/09	122	33.25	2	33.14	32.60	120	40,100	0.30%	大買/鉅額交易
2018/11/08	70	34.38	10	34.43	34.18	60	39,850	0.15%
2018/11/07	5	34.79	40	34.64	34.50	-35	39,843	-0.09%
2018/11/06	24	33.75	1	34.83	33.64	23	39,870	0.06%
2018/11/05	49	34.64	6	34.82	34.41	43	39,734	0.11%
2018/11/02	22	34.76	43	35.28	35.26	-21	39,892	-0.05%
2018/11/01	10	33.81	49	34.11	34.18	-39	39,299	-0.10%
2018/10/31	8	32.56	10	32.67	32.93	-2	39,015	-0.01%
2018/10/30	8	31.56	17	32.80	32.93	-9	38,897	-0.02%
2018/10/29	113	32.79	30	31.90	31.90	83	38,340	0.22%	大買/
2018/10/26	29	34.53	29	34.45	33.90	0	38,084	0.00%
2018/10/25	27	33.17	26	33.69	33.47	1	37,903	0.00%
2018/10/24	1	35.23	60	35.54	35.00	-59	37,289	-0.16%
2018/10/23	139	35.67	38	36.04	35.00	101	36,614	0.28%	大買/鉅額交易
2018/10/22	0	0.00	374	35.48	36.71	-374	36,220	-1.03%	大賣/鉅額交易
2018/10/19	33	31.54	50	32.13	32.71	-17	35,123	-0.05%
2018/10/18	24	32.77	17	32.22	32.10	7	34,831	0.02%
2018/10/17	88	32.99	13	33.86	32.65	75	35,069	0.21%
2018/10/16	52	33.30	55	33.59	33.32	-3	35,195	-0.01%
2018/10/15	13	32.93	2	33.25	32.90	11	35,216	0.03%
2018/10/12	15	33.03	10	33.00	33.50	5	35,019	0.01%
2018/10/11	14	32.53	12	33.06	32.37	2	34,737	0.01%
2018/10/09	22	34.41	20	34.79	34.97	2	34,291	0.01%
2018/10/08	0	0.00	8	36.32	35.45	-8	34,356	-0.02%
2018/10/05	26	35.47	14	35.43	35.41	12	34,222	0.04%
2018/10/04	55	35.85	0	0.00	35.85	55	34,631	0.16%
2018/10/03	11	36.83	20	36.97	36.82	-9	34,914	-0.03%
2018/10/02	41	37.47	0	0.00	37.14	41	35,231	0.12%
2018/10/01	0	0.00	5	38.20	38.22	-5	35,672	-0.01%
2018/09/28	17	37.98	43	38.42	38.41	-26	36,332	-0.07%
2018/09/27	9	37.47	0	0.00	37.50	9	36,287	0.02%
2018/09/26	46	37.29	248	38.18	38.50	-202	36,204	-0.56%	大賣/鉅額交易
2018/09/25	132	36.96	17	36.76	36.70	115	36,947	0.31%	大買/鉅額交易
2018/09/21	16	36.08	142	36.69	37.13	-126	37,201	-0.34%	大賣/鉅額交易
2018/09/20	107	35.74	18	35.64	35.33	89	37,117	0.24%	大買/
2018/09/19	0	0.00	126	34.97	35.51	-126	37,612	-0.33%	大賣/鉅額交易
2018/09/18	10	32.77	11	33.29	33.29	-1	37,439	0.00%
2018/09/17	23	33.15	0	0.00	33.13	23	38,291	0.06%
2018/09/14	27	33.74	43	33.65	33.60	-16	38,503	-0.04%
2018/09/13	2	33.00	12	33.39	32.57	-10	38,699	-0.03%
2018/09/12	24	32.49	10	32.33	32.27	14	38,585	0.04%
2018/09/11	22	33.37	26	33.18	33.16	-4	38,458	-0.01%
2018/09/10	12	33.30	20	33.64	33.47	-8	38,669	-0.02%
2018/09/07	2	33.59	0	0.00	33.86	2	38,657	0.01%
2018/09/06	21	33.80	1	34.05	33.85	20	38,451	0.05%
2018/09/05	94	35.16	14	35.12	34.92	80	38,153	0.21%
2018/09/04	10	35.17	50	35.13	35.43	-40	38,238	-0.10%
2018/09/03	20	34.50	0	0.00	34.54	20	38,345	0.05%
2018/08/31	44	34.78	52	35.26	35.49	-8	38,543	-0.02%
2018/08/30	12	36.16	0	0.00	35.48	12	38,325	0.03%
2018/08/29	10	36.11	0	0.00	36.17	10	38,169	0.03%
2018/08/28	2	36.70	27	36.95	36.44	-25	38,207	-0.07%
2018/08/27	1	35.85	84	36.03	36.49	-83	38,189	-0.22%
2018/08/24	0	0.00	13	34.90	35.00	-13	38,062	-0.03%
2018/08/23	30	34.46	30	34.78	34.78	0	38,416	0.00%
2018/08/22	20	34.45	20	34.79	34.68	0	38,825	0.00%
2018/08/21	0	0.00	55	34.85	35.00	-55	38,871	-0.14%
2018/08/20	31	32.92	10	33.38	32.90	21	38,513	0.05%
2018/08/17	3	33.58	0	0.00	33.11	3	38,293	0.01%
2018/08/16	10	33.12	1	33.83	33.99	9	37,857	0.02%
2018/08/15	72	34.58	20	33.86	33.88	52	37,142	0.14%
2018/08/14	1	34.92	0	0.00	34.92	1	36,951	0.00%
2018/08/13	41	34.92	40	34.92	34.93	1	36,978	0.00%
2018/08/10	11	36.36	22	36.41	35.86	-11	36,716	-0.03%
2018/08/09	21	36.11	30	35.86	36.15	-9	36,701	-0.02%
2018/08/08	41	35.46	13	35.37	35.06	28	36,169	0.08%
2018/08/07	20	34.05	30	34.78	34.77	-10	35,991	-0.03%
2018/08/06	86	33.89	34	34.46	34.04	52	35,802	0.15%
2018/08/03	31	34.22	20	34.79	34.48	11	35,432	0.03%
2018/08/02	178	35.58	14	34.31	34.29	164	35,372	0.46%	大買/鉅額交易
2018/08/01	17	38.03	1	38.88	37.76	16	34,567	0.05%
2018/07/30	40	37.95	20	38.44	37.81	20	35,078	0.06%
2018/07/27	65	37.93	20	38.23	37.99	45	35,055	0.13%
2018/07/26	11	38.39	10	38.18	38.12	1	34,999	0.00%
2018/07/25	31	38.90	11	39.46	38.88	20	34,971	0.06%
2018/07/24	6	39.16	103	39.12	39.10	-97	34,817	-0.28%	大賣/
2018/07/23	5	36.75	180	37.30	37.52	-175	34,789	-0.50%	大賣/鉅額交易
2018/07/20	51	34.95	50	35.44	36.00	1	34,681	0.00%
2018/07/19	14	35.57	16	35.65	35.30	-2	34,447	-0.01%
2018/07/18	0	0.00	10	36.11	35.48	-10	34,924	-0.03%
2018/07/17	20	35.01	20	35.00	35.00	0	34,906	0.00%
2018/07/16	50	35.98	17	36.76	35.54	33	34,862	0.09%
2018/07/13	30	36.56	10	36.87	36.65	20	34,801	0.06%
2018/07/12	0	0.00	70	36.76	36.88	-70	35,083	-0.20%
2018/07/11	12	34.28	18	34.72	35.05	-6	34,858	-0.02%
2018/07/10	4	36.46	31	36.03	35.55	-27	35,132	-0.08%
2018/07/09	4	35.48	91	35.49	35.76	-87	35,146	-0.25%
2018/07/06	42	33.50	63	33.72	34.44	-21	34,831	-0.06%
2018/07/05	11	33.03	20	33.37	32.96	-9	34,668	-0.03%
2018/07/04	46	33.72	46	33.55	33.60	0	34,383	0.00%
2018/07/03	129	33.80	30	33.20	33.56	99	34,193	0.29%	大買/
2018/07/02	152	35.70	31	35.43	34.73	121	32,954	0.37%	大買/鉅額交易
2018/06/29	39	35.81	37	36.33	36.51	2	32,732	0.01%
2018/06/28	13	35.52	0	0.00	35.88	13	32,184	0.04%
2018/06/27	124	37.39	0	0.00	36.10	124	31,843	0.39%	大買/鉅額交易
2018/06/26	166	38.11	53	37.98	37.85	113	31,809	0.36%	大買/鉅額交易
2018/06/25	61	39.84	0	0.00	39.75	61	31,351	0.19%
2018/06/22	31	39.97	0	0.00	39.94	31	31,580	0.10%
2018/06/21	0	0.00	4	40.92	40.89	-4	31,821	-0.01%
2018/06/20	2	40.10	0	0.00	40.88	2	32,594	0.01%
2018/06/19	65	40.93	0	0.00	40.86	65	32,858	0.20%
2018/06/15	14	42.80	58	42.90	42.57	-44	32,567	-0.14%
2018/06/14	60	42.49	21	42.77	42.24	39	32,443	0.12%
2018/06/13	1	43.08	5	42.84	42.63	-4	32,393	-0.01%
2018/06/12	0	0.00	70	42.76	42.95	-70	32,311	-0.22%
2018/06/11	35	41.47	15	42.09	41.92	20	32,273	0.06%
2018/06/08	70	42.29	0	0.00	41.72	70	32,251	0.22%
2018/06/07	10	43.15	34	43.61	43.08	-24	32,042	-0.07%
2018/06/06	35	43.03	21	43.42	42.96	14	32,108	0.04%
2018/06/05	0	0.00	20	43.09	43.27	-20	32,130	-0.06%
2018/06/04	9	42.29	22	42.41	42.67	-13	32,198	-0.04%
2018/06/01	17	41.36	2	41.48	41.00	15	32,355	0.05%
2018/05/31	26	40.44	6	40.73	41.54	20	32,421	0.06%
2018/05/30	71	40.07	66	40.28	40.37	5	32,292	0.02%
2018/05/29	37	41.50	0	0.00	41.10	37	31,863	0.12%
2018/05/28	4	41.60	0	0.00	41.80	4	32,149	0.01%
2018/05/25	2	41.63	0	0.00	41.63	2	32,303	0.01%
2018/05/24	88	41.95	0	0.00	41.86	88	32,447	0.27%
2018/05/23	93	42.74	0	0.00	42.52	93	32,440	0.29%
2018/05/22	8	43.84	10	43.28	43.22	-2	32,376	-0.01%
2018/05/21	57	44.40	96	44.76	44.36	-39	32,652	-0.12%
2018/05/18	40	42.75	30	43.10	43.09	10	32,994	0.03%
2018/05/17	41	43.43	10	43.10	43.10	31	34,436	0.09%
2018/05/15	50	44.26	0	0.00	44.00	50	36,408	0.14%
2018/05/14	0	0.00	70	44.54	44.57	-70	36,950	-0.19%
2018/05/11	20	43.70	0	0.00	43.70	20	37,192	0.05%
2018/05/10	30	43.46	20	44.05	43.38	10	37,232	0.03%
2018/05/09	20	43.28	2	43.42	43.39	18	37,255	0.05%
2018/05/08	1	43.62	93	43.03	43.62	-92	37,317	-0.25%
2018/05/07	35	40.53	56	41.50	41.75	-21	37,264	-0.06%
2018/05/04	2	40.71	0	0.00	40.84	2	37,261	0.01%
2018/05/03	71	40.30	1	40.63	40.70	70	37,498	0.19%
2018/05/02	87	40.93	4	41.44	40.60	83	37,967	0.22%
2018/04/30	2	41.33	14	41.54	41.62	-12	38,178	-0.03%
2018/04/27	97	40.33	12	41.67	40.16	85	38,440	0.22%
2018/04/26	67	41.52	0	0.00	41.37	67	37,955	0.18%
2018/04/25	20	43.00	7	43.32	43.27	13	37,668	0.03%
2018/04/24	5	42.83	115	43.10	43.63	-110	37,842	-0.29%	大賣/鉅額交易
2018/04/23	2	41.27	28	41.44	41.27	-26	37,993	-0.07%
2018/04/20	32	40.83	0	0.00	40.79	32	38,015	0.08%
2018/04/19	0	0.00	24	41.94	42.05	-24	38,398	-0.06%
2018/04/18	0	0.00	20	40.98	40.41	-20	38,192	-0.05%
2018/04/17	57	41.22	20	41.74	40.95	37	37,819	0.10%
2018/04/16	74	42.32	1	43.62	41.70	73	37,839	0.19%
2018/04/13	12	44.92	3	44.02	43.93	9	37,384	0.02%
2018/04/12	10	45.18	3	45.60	44.69	7	37,189	0.02%
2018/04/11	8	45.43	63	45.49	45.62	-55	36,995	-0.15%
2018/04/10	0	0.00	32	43.83	43.77	-32	36,708	-0.09%
2018/04/09	1	42.93	6	43.06	42.93	-5	36,915	-0.01%
2018/04/03	21	42.39	0	0.00	42.30	21	36,999	0.06%
2018/04/02	7	44.46	1	44.70	43.64	6	36,874	0.02%
2018/03/30	9	44.03	10	44.14	44.37	-1	37,111	0.00%
2018/03/29	48	42.41	7	42.55	42.92	41	36,886	0.11%
2018/03/28	59	43.22	16	43.07	42.66	43	36,350	0.12%
2018/03/27	6	45.43	6	45.31	44.72	0	35,798	0.00%
2018/03/26	54	44.11	2	45.26	43.85	52	35,591	0.15%
2018/03/23	84	45.27	15	45.06	44.61	69	35,035	0.20%
2018/03/22	26	48.57	0	0.00	48.11	26	34,183	0.08%
2018/03/20	0	0.00	5	49.28	49.45	-5	33,520	-0.01%
2018/03/19	5	49.30	8	49.24	49.17	-3	33,517	-0.01%
2018/03/15	0	0.00	2	49.65	49.92	-2	33,535	-0.01%
2018/03/14	3	49.31	0	0.00	49.25	3	33,377	0.01%
2018/03/13	3	50.53	4	50.89	50.50	-1	33,288	0.00%
2018/03/12	1	51.15	0	0.00	51.15	1	33,368	0.00%
2018/03/09	2	51.03	0	0.00	50.65	2	33,399	0.01%
2018/03/07	2	50.43	2	49.70	49.59	0	33,555	0.00%
2018/03/06	5	48.50	5	48.56	49.09	0	33,696	0.00%
2018/03/05	2	48.53	0	0.00	48.40	2	33,367	0.01%
2018/03/02	23	48.83	2	48.73	49.00	21	33,281	0.06%
2018/03/01	7	49.32	14	49.11	49.69	-7	33,439	-0.02%
2018/02/27	9	52.02	9	52.59	51.05	0	33,277	0.00%
2018/02/26	7	52.46	0	0.00	52.45	7	33,612	0.02%
2018/02/23	7	51.69	1	52.20	51.50	6	33,502	0.02%
2018/02/22	2	50.40	1	50.95	50.95	1	33,583	0.00%
2018/02/21	0	0.00	13	50.80	51.35	-13	34,192	-0.04%
2018/02/12	8	46.75	0	0.00	46.45	8	34,183	0.02%
2018/02/09	38	46.38	276	46.27	45.70	-238	33,742	-0.71%	大賣/鉅額交易
2018/02/08	22	52.07	12	51.60	51.10	10	32,310	0.03%
2018/02/07	6	55.39	0	0.00	55.15	6	31,169	0.02%
2018/02/06	28	57.55	21	56.61	56.45	7	30,320	0.02%
2018/02/05	3	58.90	0	0.00	58.95	3	29,732	0.01%
2018/02/02	0	0.00	2	58.50	58.60	-2	29,413	-0.01%
2018/02/01	1	58.40	0	0.00	58.15	1	29,421	0.00%
2018/01/31	9	58.14	10	57.20	58.15	-1	29,310	0.00%
2018/01/30	17	57.80	28	58.02	57.55	-11	29,393	-0.04%
2018/01/29	15	60.89	2	61.30	60.20	13	28,894	0.04%
2018/01/26	10	60.90	5	60.40	61.35	5	28,643	0.02%
2018/01/25	57	61.25	58	60.13	60.00	-1	28,513	0.00%
2018/01/24	110	61.15	12	62.03	62.45	98	28,221	0.35%	大買/
2018/01/23	17	60.54	15	60.84	61.50	2	27,874	0.01%
2018/01/22	17	59.51	4	60.05	59.40	13	27,927	0.05%
2018/01/19	12	60.17	1	60.10	60.10	11	27,995	0.04%
2018/01/18	12	59.21	12	59.42	58.80	0	28,088	0.00%
2018/01/17	29	58.39	7	58.79	58.50	22	27,941	0.08%
2018/01/16	1	57.35	0	0.00	58.00	1	27,399	0.00%
2018/01/15	3	57.60	35	57.38	58.00	-32	27,211	-0.12%
2018/01/12	0	0.00	3	55.70	55.85	-3	26,794	-0.01%
2018/01/11	0	0.00	104	55.24	54.95	-104	27,101	-0.38%	大賣/鉅額交易
2018/01/10	50	55.45	9	54.64	54.70	41	26,898	0.15%
2018/01/09	4	53.35	0	0.00	53.90	4	26,561	0.02%
2018/01/03	50	52.70	0	0.00	52.40	50	26,520	0.19%
2018/01/02	61	50.83	50	51.47	51.85	11	26,292	0.04%