富邦上証正2 (00633L)-富邦-敦南券商分點個股進出

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
35.58
漲跌
▼0.19
漲幅
-0.53%
成交量
4,613張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦上証正2 (00633L)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	35.60	9	35.72	35.58	-8	7,799	-0.10%
2024/05/14	1	35.84	10	35.80	35.77	-9	8,036	-0.11%
2024/05/09	0	0.00	3	36.55	36.33	-3	8,568	-0.04%
2024/05/08	32	36.37	1	36.62	36.25	31	8,726	0.36%
2024/05/07	3	36.50	7	36.34	36.67	-4	8,983	-0.04%
2024/05/06	9	36.63	11	36.76	36.29	-2	9,164	-0.02%
2024/05/03	9	36.45	16	36.52	36.50	-7	9,271	-0.08%
2024/05/02	3	35.65	3	36.15	36.26	0	9,798	0.00%
2024/04/30	21	35.89	15	36.18	35.75	6	10,066	0.06%
2024/04/29	6	35.78	26	36.11	35.97	-20	10,271	-0.19%
2024/04/26	6	34.91	3	34.97	35.22	3	10,239	0.03%
2024/04/25	3	33.91	13	34.11	34.20	-10	10,315	-0.10%
2024/04/24	10	33.87	0	0.00	33.80	10	10,708	0.09%
2024/04/19	2	33.81	0	0.00	33.77	2	10,854	0.02%
2024/04/18	8	34.43	1.7	34.44	34.37	6.3	10,879	0.06%
2024/04/17	0	0.00	0.3	33.59	33.54	-0.3	10,833	0.00%
2024/04/15	2	33.28	1	33.05	33.68	1	10,847	0.01%
2024/04/11	1	32.25	0	0.00	32.75	1	10,900	0.01%
2024/04/09	0	0.00	12	32.93	32.84	-12	10,947	-0.11%
2024/04/08	4	33.43	5	33.51	33.38	-1	11,106	-0.01%
2024/04/03	6	33.69	1	33.49	33.84	5	11,164	0.04%
2024/04/02	16	34.05	0	0.00	33.93	16	11,261	0.14%
2024/04/01	5	34.33	13	33.98	34.19	-8	11,224	-0.07%
2024/03/25	0	0.00	153	33.11	33.13	-153	11,114	-1.38%	大賣/鉅額交易
2024/03/22	0	0.00	10	32.51	32.94	-10	11,064	-0.09%
2024/03/21	0	0.00	2	33.72	33.49	-2	10,989	-0.02%
2024/03/20	1	33.30	1	33.04	33.45	0	11,071	0.00%
2024/03/19	0	0.00	0.2	33.03	33.36	-0.2	11,143	0.00%
2024/03/18	1	33.06	0	0.00	33.05	1	11,173	0.01%
2024/03/15	0	0.00	1	32.61	32.48	-1	11,186	-0.01%
2024/03/14	2	32.80	2	32.73	32.72	0	11,326	0.00%
2024/03/12	1	32.97	5	33.39	33.50	-4	11,412	-0.04%
2024/03/11	0	0.00	5	31.92	32.50	-5	11,493	-0.04%
2024/03/08	8	31.48	5	31.61	31.47	3	11,371	0.03%
2024/03/07	10	31.83	10	32.13	31.81	0	11,286	0.00%
2024/03/06	1	32.22	8	32.35	32.30	-7	11,198	-0.06%
2024/03/05	1	31.35	56	32.01	32.06	-55	11,128	-0.49%
2024/03/04	18	31.54	1	31.48	31.46	17	11,021	0.15%
2024/03/01	11	31.45	8	31.55	31.61	3	10,962	0.03%
2024/02/29	2	31.38	0	31.50	31.47	2	11,019	0.02%
2024/02/27	2	30.97	8	31.22	31.23	-6	10,949	-0.05%
2024/02/26	36	31.46	0.2	31.45	31.42	35.9	10,913	0.33%
2024/02/23	4	32.26	2	32.36	32.07	2	10,825	0.02%
2024/02/22	3	31.87	0	0.00	32.05	3	10,779	0.03%
2024/02/21	7	31.95	349	30.56	32.25	-342	10,738	-3.18%	大賣/鉅額交易
2024/02/20	1	30.20	101	30.19	30.07	-100	10,337	-0.97%	大賣/
2024/02/19	11.2	29.92	0	0.00	29.88	11.2	10,299	0.11%
2024/02/16	2	30.32	85	30.16	30.40	-83	10,130	-0.82%
2024/02/15	14	29.32	6	29.46	29.36	8	9,925	0.08%
2024/02/05	99	26.69	295	27.16	27.71	-196	9,695	-2.02%	大賣/鉅額交易
2024/02/02	35	27.20	185	26.90	26.89	-150	9,339	-1.61%	大賣/鉅額交易
2024/02/01	0	0.00	5	27.74	27.47	-5	9,161	-0.05%
2024/01/31	7	27.03	6	27.18	27.32	1	8,993	0.01%
2024/01/30	61	27.59	0	0.00	27.51	61	8,821	0.69%
2024/01/29	20	28.49	39	28.74	28.39	-19	8,569	-0.22%
2024/01/26	39	28.31	59	28.38	28.24	-20	8,362	-0.24%
2024/01/25	20	27.88	53	28.28	28.47	-33	8,213	-0.40%
2024/01/24	62	26.98	15	27.54	26.70	47	7,766	0.61%
2024/01/23	113	26.67	8	26.90	26.88	105	7,458	1.41%	大買/鉅額交易
2024/01/22	10	27.19	33	27.47	27.26	-23	7,241	-0.32%
2024/01/19	2	27.01	76	27.10	27.03	-74	7,130	-1.04%
2024/01/18	71	25.76	71	25.98	25.77	0	6,965	0.00%
2024/01/17	110	26.95	30	27.39	26.83	80	6,609	1.21%	大買/
2024/01/16	57	27.15	112	27.33	27.15	-55	6,610	-0.83%	大賣/
2024/01/15	15	27.03	50	27.41	27.39	-35	6,564	-0.53%
2024/01/12	17	27.22	68	27.33	27.34	-51	6,564	-0.78%
2024/01/11	28	27.16	20	27.51	27.62	8	6,647	0.12%
2024/01/10	2	27.40	26	27.34	27.29	-24	6,574	-0.37%
2024/01/09	2	27.15	0	0.00	27.15	2	6,526	0.03%
2024/01/08	37	27.63	0	0.00	27.26	37	6,472	0.57%
2024/01/05	2	28.33	16	28.38	28.29	-14	6,305	-0.22%
2024/01/04	17	27.94	3	27.83	27.82	14	6,328	0.22%
2024/01/03	17	28.46	4	28.64	28.39	13	6,200	0.21%
2024/01/02	74	28.83	7	28.94	28.66	67	6,172	1.09%
2023/12/29	22	29.35	0	0.00	29.34	22	5,935	0.37%
2023/12/28	10	28.90	55	29.02	29.21	-45	5,848	-0.77%
2023/12/27	5	27.69	2	28.06	27.94	3	5,768	0.05%
2023/12/25	1	28.20	0	0.00	28.17	1	5,747	0.02%
2023/12/21	1	27.66	24	28.01	28.08	-23	5,737	-0.40%
2023/12/20	2	27.90	0	0.00	27.91	2	5,734	0.03%
2023/12/19	0	0.00	2	28.05	27.85	-2	5,757	-0.03%
2023/12/15	64	28.15	6	28.45	27.87	58	5,693	1.02%
2023/12/14	14	28.06	2	28.66	28.03	12	5,581	0.21%
2023/12/13	54	28.67	0	0.00	28.36	54	5,518	0.98%
2023/12/12	3	29.25	32	29.26	29.20	-29	5,478	-0.53%
2023/12/11	34	28.36	2	28.42	28.47	32	5,437	0.59%
2023/12/08	0	0.00	20	29.18	29.18	-20	5,300	-0.38%
2023/12/07	5	28.68	4	28.91	29.02	1	5,274	0.02%
2023/12/06	29.1	28.97	4	29.30	29.33	25.1	5,159	0.49%
2023/12/05	25	29.83	3	29.89	29.89	22	4,995	0.44%
2023/12/04	2	30.36	4	30.75	30.43	-2	5,019	-0.04%
2023/12/01	8	30.68	0	0.00	30.45	8	5,036	0.16%
2023/11/30	2	31.09	2	31.20	31.09	0	4,998	0.00%
2023/11/29	8	31.00	67	30.79	30.76	-59	5,170	-1.14%
2023/11/27	75	31.58	0	0.00	31.32	75	5,141	1.46%
2023/11/24	2	32.38	0	0.00	32.20	2	5,143	0.04%
2023/11/23	22	32.11	0.3	32.38	32.10	21.7	5,184	0.42%
2023/11/22	54	32.53	2	32.80	32.62	52	5,489	0.95%
2023/11/21	0	0.00	4	33.27	33.22	-4	5,455	-0.07%
2023/11/20	62	32.28	104	32.79	32.67	-42	5,461	-0.77%	大賣/
2023/11/17	258	32.34	0	0.00	32.26	258	5,412	4.77%	大買/鉅額交易
2023/11/16	196	32.90	1	33.69	32.90	195	5,520	3.53%	大買/鉅額交易
2023/11/15	85	33.35	3	33.81	33.30	82	5,595	1.47%
2023/11/14	91	32.97	1	33.21	32.98	90	5,556	1.62%
2023/11/13	51	32.97	0	0.00	32.88	51	5,614	0.91%
2023/11/10	39	33.37	0	0.00	33.17	39	5,605	0.70%
2023/11/09	12	33.74	0	0.00	33.73	12	5,647	0.21%
2023/11/08	12	33.77	0	0.00	33.76	12	5,903	0.20%
2023/11/07	2	33.80	0	0.00	33.84	2	6,020	0.03%
2023/11/03	1	33.95	4	34.01	33.92	-3	6,113	-0.05%
2023/11/02	62	33.76	0	0.00	33.67	62	6,176	1.00%
2023/11/01	6	33.80	127	34.24	33.80	-121	6,199	-1.95%	大賣/鉅額交易
2023/10/30	4	32.76	3	32.93	33.13	1	6,262	0.02%
2023/10/27	0	0.00	11	32.70	33.05	-11	6,304	-0.17%
2023/10/26	5	31.96	4	32.15	31.94	1	6,543	0.02%
2023/10/25	0	0.00	2	32.42	32.08	-2	6,762	-0.03%
2023/10/24	24	31.27	2	31.42	31.20	22	6,771	0.32%
2023/10/23	26	31.56	1	31.65	31.63	25	6,730	0.37%
2023/10/20	19	31.95	0	0.00	31.83	19	6,893	0.28%
2023/10/19	31	32.79	0	0.00	32.47	31	6,842	0.45%
2023/10/18	2	34.18	2	34.42	34.09	0	6,697	0.00%
2023/10/16	12	34.19	0	0.00	34.11	12	6,734	0.18%
2023/10/13	27	34.80	0	0.00	34.54	27	6,725	0.40%
2023/10/12	1	35.47	21	35.88	35.47	-20	6,759	-0.30%
2023/10/11	6	34.95	0	0.00	34.96	6	6,792	0.09%
2023/10/06	0	0.00	3	35.01	35.08	-3	6,894	-0.04%
2023/10/05	0	0.00	2	34.55	34.56	-2	6,904	-0.03%
2023/10/04	13	34.62	0	0.00	34.30	13	6,933	0.19%
2023/10/03	6	35.37	0	0.00	35.09	6	6,917	0.09%
2023/10/02	1	36.52	2	36.55	36.20	-1	6,856	-0.01%
2023/09/28	3	35.85	0	0.00	35.75	3	6,894	0.04%
2023/09/27	2	36.30	2	36.72	36.10	0	6,879	0.00%
2023/09/26	4	36.24	0	0.00	36.23	4	6,843	0.06%
2023/09/25	6	36.94	2	37.00	36.89	4	6,874	0.06%
2023/09/22	0	0.00	2	36.33	36.65	-2	6,900	-0.03%
2023/09/21	3	36.08	0	0.00	35.97	3	6,878	0.04%
2023/09/19	2	36.29	2	36.65	36.62	0	6,960	0.00%
2023/09/18	0	0.00	2	36.73	36.58	-2	7,107	-0.03%
2023/09/15	4	36.51	4	37.01	36.32	0	7,088	0.00%
2023/09/14	2	36.60	2	37.00	36.70	0	7,054	0.00%
2023/09/13	2	36.60	0	0.00	36.48	2	7,107	0.03%
2023/09/11	0	0.00	4	36.91	37.34	-4	7,209	-0.06%
2023/09/08	14	36.46	0	0.00	36.45	14	7,314	0.19%
2023/09/07	28	37.65	0	0.00	37.24	28	7,286	0.38%
2023/09/06	2	37.80	0	0.00	37.96	2	7,249	0.03%
2023/09/05	4	38.22	2	38.25	38.25	2	7,255	0.03%
2023/09/04	0	0.00	16	38.06	38.47	-16	7,254	-0.22%
2023/09/01	3	37.20	50	37.62	37.11	-47	7,176	-0.65%
2023/08/31	15	36.90	0	0.00	36.68	15	7,201	0.21%
2023/08/30	15	37.26	0	0.00	37.10	15	7,224	0.21%
2023/08/29	2	37.39	3	37.62	37.75	-1	7,148	-0.01%
2023/08/28	9.2	37.59	18	38.78	36.99	-8.8	7,158	-0.12%
2023/08/25	1	35.88	8	36.05	35.92	-7	6,913	-0.10%
2023/08/24	3	35.88	3.4	36.20	36.29	-0.4	7,005	-0.01%
2023/08/23	7	35.74	4	35.97	35.85	3	7,032	0.04%
2023/08/22	3	35.49	0	0.00	35.47	3	7,142	0.04%
2023/08/21	26	36.00	6	36.33	36.16	20	7,163	0.28%
2023/08/18	2	37.10	7	37.12	36.91	-5	7,181	-0.07%
2023/08/17	7	37.13	2	37.15	36.92	5	7,239	0.07%
2023/08/16	2	37.28	2	37.55	37.31	0	7,242	0.00%
2023/08/15	3	37.30	0	0.00	37.01	3	7,357	0.04%
2023/08/14	3	37.45	24	37.15	37.20	-21	7,371	-0.28%
2023/08/11	7	39.58	2	39.22	39.08	5	7,174	0.07%
2023/08/10	2	39.55	2	39.85	39.85	0	7,123	0.00%
2023/08/09	3	40.34	6	40.09	40.35	-3	7,074	-0.04%
2023/08/07	5	40.75	0	0.00	40.33	5	7,055	0.07%
2023/08/04	0.5	41.46	3	41.72	41.43	-2.5	7,140	-0.04%
2023/08/01	12	41.09	0	0.00	40.74	12	7,169	0.17%
2023/07/31	18	41.77	4	42.00	41.00	14	7,135	0.20%
2023/07/28	5	40.42	0	0.00	40.53	5	6,918	0.07%
2023/07/26	0	0.00	5	38.32	38.26	-5	6,684	-0.07%
2023/07/25	3	38.59	71	37.73	38.40	-68	6,750	-1.01%
2023/07/24	12	35.89	2	36.15	36.09	10	6,517	0.15%
2023/07/21	9	36.20	9	36.81	36.47	0	6,528	0.00%
2023/07/20	4	36.45	15	36.88	36.58	-11	6,598	-0.17%
2023/07/19	5	36.00	5	36.07	35.97	0	6,674	0.00%
2023/07/18	3	36.20	0	0.00	36.31	3	6,671	0.04%
2023/07/17	7	36.46	0	0.00	36.31	7	6,695	0.10%
2023/07/14	5	37.60	0	0.00	37.33	5	6,645	0.08%
2023/07/13	0	0.00	30	37.02	37.27	-30	6,642	-0.45%
2023/07/12	3	36.23	0	0.00	36.02	3	6,607	0.05%
2023/07/11	0	0.00	65	36.02	35.91	-65	6,644	-0.98%
2023/07/10	13	35.47	2	35.98	35.41	11	6,653	0.17%
2023/07/07	51	35.06	0	0.00	35.28	51	6,725	0.76%
2023/07/06	4	35.40	4	35.65	35.30	0	6,756	0.00%
2023/07/05	3	36.01	0	0.00	35.89	3	6,783	0.04%
2023/07/03	0	0.00	5	36.05	36.42	-5	6,947	-0.07%
2023/06/30	0	0.00	32	35.38	35.55	-32	7,029	-0.46%
2023/06/29	4	35.13	0	0.00	34.90	4	7,040	0.06%
2023/06/28	1	35.00	2	35.40	35.25	-1	7,111	-0.01%
2023/06/27	2	35.04	0	0.00	35.00	2	7,114	0.03%
2023/06/26	42	35.02	0	0.00	34.83	42	7,128	0.59%
2023/06/21	2	36.35	2	36.64	36.32	0	6,998	0.00%
2023/06/20	5	36.58	0	0.00	36.51	5	7,013	0.07%
2023/06/19	12	37.08	0	0.00	36.82	12	7,080	0.17%
2023/06/16	0	0.00	35	37.62	37.73	-35	7,052	-0.50%
2023/06/15	0	0.00	8	36.85	36.96	-8	7,070	-0.11%
2023/06/14	3	36.26	208	35.98	36.25	-205	7,118	-2.88%	大賣/鉅額交易
2023/06/13	50	35.30	10	35.69	35.40	40	7,002	0.57%
2023/06/12	0	0.00	112	35.44	35.56	-112	7,005	-1.60%	大賣/鉅額交易
2023/06/09	0	0.00	15	35.19	35.17	-15	7,071	-0.21%
2023/06/07	204	34.71	2	34.89	34.62	202	7,182	2.81%	大買/鉅額交易
2023/06/06	27	34.88	24	35.27	35.23	3	7,216	0.04%
2023/06/05	30	34.82	0	0.00	34.78	30	7,281	0.41%
2023/06/02	2	34.94	5	34.95	34.94	-3	7,307	-0.04%
2023/06/01	3	34.24	5	34.48	34.32	-2	7,391	-0.03%
2023/05/31	3	33.81	2	34.53	33.55	1	7,412	0.01%
2023/05/30	16	34.76	0	0.00	34.13	16	7,343	0.22%
2023/05/29	30	35.33	2	35.31	35.01	28	7,435	0.38%
2023/05/26	19	35.30	2	35.33	35.41	17	7,531	0.23%
2023/05/25	43	35.70	46	35.48	35.43	-3	7,532	-0.04%
2023/05/24	65	36.78	43	36.62	36.61	22	7,390	0.30%
2023/05/23	6	37.76	0	0.00	37.52	6	7,318	0.08%
2023/05/22	5	37.86	2	38.48	38.26	3	7,335	0.04%
2023/05/19	34	37.44	27	37.81	37.57	7	7,402	0.09%
2023/05/18	14	37.96	6	38.13	38.02	8	7,332	0.11%
2023/05/17	4	38.09	0	0.00	37.99	4	7,314	0.05%
2023/05/16	2	38.60	3	38.96	38.68	-1	7,341	-0.01%
2023/05/15	2	37.61	5	37.63	38.32	-3	7,381	-0.04%
2023/05/12	3	38.26	0	0.00	38.10	3	7,364	0.04%
2023/05/11	7	38.76	2	39.23	38.75	5	7,363	0.07%
2023/05/10	74	39.16	0	0.00	38.82	74	7,403	1.00%
2023/05/09	70	39.83	0	0.00	40.57	70	7,342	0.95%
2023/05/05	0	0.00	16	39.29	39.07	-16	7,420	-0.22%
2023/05/04	3	38.20	47	39.01	39.00	-44	7,515	-0.59%
2023/05/03	2	38.01	0	0.00	38.01	2	7,630	0.03%
2023/05/02	2	38.50	5	39.13	38.82	-3	7,741	-0.04%
2023/04/28	2	38.74	4	38.72	38.74	-2	7,903	-0.03%
2023/04/26	2	37.14	4	37.56	37.70	-2	8,196	-0.02%
2023/04/25	4	37.12	2	37.53	37.19	2	8,292	0.02%
2023/04/24	6	37.66	3	37.88	37.60	3	8,215	0.04%
2023/04/21	8	38.79	0	0.00	38.68	8	8,144	0.10%
2023/04/20	2	39.07	0	0.00	39.07	2	8,185	0.02%
2023/04/19	1	40.08	1	40.10	40.10	0	8,238	0.00%
2023/04/17	0	0.00	6	39.05	39.66	-6	8,426	-0.07%
2023/04/14	3	38.50	2	38.76	38.36	1	8,393	0.01%
2023/04/13	0	0.00	2	38.35	38.25	-2	8,462	-0.02%
2023/04/11	18	38.70	0	0.00	38.68	18	8,455	0.21%
2023/04/10	47	38.53	5	39.16	39.06	42	8,500	0.49%
2023/04/07	2	39.00	2	39.30	39.00	0	8,592	0.00%
2023/03/31	2	39.33	3	39.75	39.33	-1	8,441	-0.01%
2023/03/30	1	38.69	0	0.00	38.69	1	8,399	0.01%
2023/03/29	2	38.50	2	38.96	38.39	0	8,356	0.00%
2023/03/27	2	37.75	2	38.15	38.00	0	8,508	0.00%
2023/03/24	0	0.00	6	38.68	38.57	-6	8,498	-0.07%
2023/03/23	4	38.25	0	0.00	38.71	4	8,549	0.05%
2023/03/22	2	38.50	0	0.00	38.37	2	8,580	0.02%
2023/03/21	0	0.00	20	37.81	38.20	-20	8,521	-0.23%
2023/03/20	17	37.52	0	0.00	37.29	17	8,541	0.20%
2023/03/17	2	38.26	2	38.65	38.26	0	8,573	0.00%
2023/03/16	2	37.67	4	37.99	37.97	-2	8,587	-0.02%
2023/03/15	2	38.40	2	38.60	38.22	0	8,671	0.00%
2023/03/14	2	37.92	0	0.00	38.00	2	8,867	0.02%
2023/03/13	8	38.46	5	38.80	38.59	3	8,926	0.03%
2023/03/10	5	38.12	2	38.78	38.36	3	8,891	0.03%
2023/03/09	1	39.36	0	0.00	39.06	1	8,993	0.01%
2023/03/08	2	39.40	0	0.00	39.38	2	8,932	0.02%
2023/03/07	2	40.77	2	41.11	40.77	0	9,136	0.00%
2023/03/06	3	41.02	0	0.00	40.95	3	9,270	0.03%
2023/03/02	1	41.57	0	0.00	41.43	1	9,272	0.01%
2023/03/01	0	0.00	2	40.87	41.64	-2	9,334	-0.02%
2023/02/24	3	40.87	0	0.00	40.46	3	9,329	0.03%
2023/02/21	0	0.00	1	42.50	42.10	-1	9,386	-0.01%
2023/02/20	2	40.45	3	40.58	41.53	-1	9,407	-0.01%
2023/02/17	4	41.35	2	41.79	41.55	2	9,518	0.02%
2023/02/16	0	0.00	4	42.65	42.92	-4	9,745	-0.04%
2023/02/15	2	42.00	4	42.66	41.89	-2	9,848	-0.02%
2023/02/14	6	42.51	0	0.00	42.15	6	9,873	0.06%
2023/02/13	0	0.00	5	42.18	42.64	-5	9,995	-0.05%
2023/02/10	5	41.69	0	0.00	41.40	5	9,997	0.05%
2023/02/09	0	0.00	4	41.60	42.13	-4	10,160	-0.04%
2023/02/08	4	41.21	0	0.00	41.14	4	10,367	0.04%
2023/02/07	0	0.00	2	41.34	41.33	-2	10,427	-0.02%
2023/02/06	6	40.72	2	41.20	40.63	4	10,501	0.04%
2023/02/03	1	41.90	0	0.00	41.92	1	10,493	0.01%
2023/02/02	2	43.40	0	0.00	43.60	2	10,582	0.02%
2023/02/01	0	0.00	5	43.73	43.62	-5	10,571	-0.05%
2023/01/31	4	44.60	0	0.00	44.14	4	10,542	0.04%
2023/01/30	5	45.92	1	46.20	45.14	4	10,433	0.04%
2023/01/17	2	44.31	2	44.43	44.05	0	10,411	0.00%
2023/01/16	1	45.10	0	0.00	45.30	1	10,696	0.01%
2023/01/12	2	41.90	0	0.00	41.85	2	10,442	0.02%
2023/01/10	0	0.00	1	41.97	41.80	-1	10,470	-0.01%
2023/01/05	0	0.00	1	40.20	40.70	-1	10,417	-0.01%
2023/01/03	4	38.29	4	38.59	38.65	0	10,426	0.00%
2022/12/30	0	0.00	2	39.30	39.15	-2	10,318	-0.02%
2022/12/29	2	38.18	2	38.55	38.44	0	10,275	0.00%
2022/12/28	2	39.10	20	38.86	39.25	-18	10,364	-0.17%
2022/12/27	24	39.76	6	39.70	39.21	18	10,290	0.17%
2022/12/26	3	38.58	0	0.00	38.59	3	10,222	0.03%
2022/12/22	0	0.00	2	39.19	38.83	-2	10,255	-0.02%
2022/12/21	0	0.00	5	37.96	38.11	-5	10,217	-0.05%
2022/12/20	12	38.32	712	38.06	37.61	-700	10,249	-6.83%	大賣/鉅額交易
2022/12/19	0	0.00	5	40.10	39.85	-5	10,149	-0.05%
2022/12/16	0	0.00	5	40.05	40.12	-5	10,078	-0.05%
2022/12/15	1	40.13	3	40.28	39.96	-2	10,051	-0.02%
2022/12/14	0	0.00	2	40.25	40.25	-2	10,037	-0.02%
2022/12/09	0	0.00	4	40.18	40.06	-4	9,979	-0.04%
2022/12/08	2	39.48	2	39.77	39.65	0	9,883	0.00%
2022/12/07	0	0.00	3	40.09	40.33	-3	9,849	-0.03%
2022/12/06	701	39.65	6	39.49	39.44	695	9,859	7.05%	大買/鉅額交易
2022/12/05	2	38.07	7	38.81	38.53	-5	9,673	-0.05%
2022/12/02	1	37.30	0	0.00	37.09	1	9,495	0.01%
2022/12/01	1	38.13	0	0.00	37.99	1	9,482	0.01%
2022/11/30	1	36.52	1	36.90	36.79	0	9,317	0.00%
2022/11/29	0	0.00	6	34.87	36.52	-6	9,394	-0.06%
2022/11/28	6	33.34	4	33.47	33.48	2	9,180	0.02%
2022/11/25	2	34.75	14	34.90	34.97	-12	9,027	-0.13%
2022/11/24	16	34.58	0	0.00	34.44	16	9,122	0.18%
2022/11/23	1	35.35	0	0.00	35.19	1	9,076	0.01%
2022/11/22	0	0.00	1	35.30	35.30	-1	9,147	-0.01%
2022/11/21	3	34.21	3	34.44	34.47	0	9,042	0.00%
2022/11/18	0	0.00	2	35.79	35.79	-2	8,977	-0.02%
2022/11/17	2	35.20	0	0.00	35.14	2	8,973	0.02%
2022/11/16	0	0.00	1	36.52	36.41	-1	9,017	-0.01%
2022/11/15	0	0.00	4	35.62	36.69	-4	9,054	-0.04%
2022/11/14	7	36.09	18	36.55	35.86	-11	8,904	-0.12%
2022/11/11	2	34.60	70	34.91	35.07	-68	8,787	-0.77%
2022/11/09	4	34.31	7	34.87	33.89	-3	8,711	-0.03%
2022/11/08	3	34.85	5	34.89	34.67	-2	8,608	-0.02%
2022/11/07	4	35.10	4	35.32	35.63	0	8,586	0.00%
2022/11/04	0	0.00	12	34.30	35.42	-12	8,493	-0.14%
2022/11/03	4	32.85	0	0.00	32.77	4	8,377	0.05%
2022/11/02	0	0.00	24	33.61	33.87	-24	8,320	-0.29%
2022/11/01	2	31.70	22	31.50	31.81	-20	8,224	-0.24%
2022/10/31	4	30.84	4	31.17	30.82	0	8,129	0.00%
2022/10/28	11	31.97	4	32.52	31.51	7	7,904	0.09%
2022/10/27	29	33.48	4	33.61	32.77	25	8,079	0.31%
2022/10/26	4	34.27	4	34.73	34.16	0	8,243	0.00%
2022/10/25	15	34.05	24	34.69	34.25	-9	8,313	-0.11%
2022/10/24	27	35.32	3	36.60	34.46	24	8,379	0.29%
2022/10/21	5	37.10	0	0.00	37.16	5	8,043	0.06%
2022/10/20	6	37.14	7	38.38	37.73	-1	8,078	-0.01%
2022/10/19	12	38.39	0	0.00	37.95	12	8,017	0.15%
2022/10/18	2	39.70	5	39.75	39.21	-3	7,963	-0.04%
2022/10/17	2	38.84	6	39.08	39.21	-4	7,980	-0.05%
2022/10/14	0	0.00	7	39.30	39.96	-7	7,984	-0.09%
2022/10/13	2	37.60	12	37.96	37.93	-10	7,908	-0.13%
2022/10/12	15	37.26	0	0.00	37.23	15	7,974	0.19%
2022/10/11	7	38.38	2	38.65	38.31	5	8,042	0.06%
2022/10/07	4	42.10	0	0.00	41.86	4	7,931	0.05%
2022/10/06	2	42.61	3	43.06	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	12	42.16	42.80	-12	8,085	-0.15%
2022/10/04	0	0.00	4	40.03	40.33	-4	8,038	-0.05%
2022/10/03	9	38.96	0	0.00	38.83	9	8,184	0.11%
2022/09/30	7	40.31	7	40.72	40.36	0	8,153	0.00%
2022/09/29	5	40.79	8	41.09	40.60	-3	8,191	-0.04%
2022/09/28	0	0.00	138	40.68	40.69	-138	8,274	-1.67%	大賣/鉅額交易
2022/09/27	4	40.22	191	40.74	40.86	-187	8,349	-2.24%	大賣/鉅額交易
2022/09/26	2	40.80	4	41.06	40.81	-2	8,346	-0.02%
2022/09/23	1	40.28	1	39.70	40.40	0	8,377	0.00%
2022/09/22	5	39.83	4	40.12	39.75	1	8,519	0.01%
2022/09/21	6	40.53	4	40.72	40.75	2	8,590	0.02%
2022/09/20	3	41.13	2	41.48	41.31	1	8,620	0.01%
2022/09/19	3	41.12	5	41.43	41.24	-2	8,766	-0.02%
2022/09/16	6	41.37	1	41.41	41.31	5	8,819	0.06%
2022/09/15	4	42.54	2	42.95	42.50	2	8,797	0.02%
2022/09/14	158	42.46	0	0.00	42.31	158	8,852	1.78%	大買/鉅額交易
2022/09/13	22	43.69	8	43.23	43.69	14	8,880	0.16%
2022/09/12	264	41.95	2	42.53	41.86	262	8,929	2.93%	大買/鉅額交易
2022/09/08	0	0.00	3	41.65	41.58	-3	9,024	-0.03%
2022/09/07	0	0.00	2	41.31	41.25	-2	9,176	-0.02%
2022/09/06	0	0.00	286	41.36	41.27	-286	9,563	-2.99%	大賣/鉅額交易
2022/09/05	12	40.53	14	40.82	40.80	-2	9,657	-0.02%
2022/09/02	16	41.71	0	0.00	41.43	16	9,644	0.17%
2022/09/01	323	42.47	0	0.00	42.54	323	9,700	3.33%	大買/鉅額交易
2022/08/31	7	42.62	9	42.73	43.48	-2	9,844	-0.02%
2022/08/30	10	41.66	2	41.95	41.79	8	9,913	0.08%
2022/08/29	10	42.39	2	42.90	42.32	8	10,018	0.08%
2022/08/26	8	43.16	4	43.52	43.13	4	10,037	0.04%
2022/08/25	13	42.35	2	42.50	42.36	11	10,039	0.11%
2022/08/23	4	43.01	2	43.35	42.91	2	10,090	0.02%
2022/08/22	0	0.00	4	43.08	43.65	-4	9,992	-0.04%
2022/08/19	0	0.00	2	43.39	43.17	-2	9,941	-0.02%
2022/08/18	4	43.28	2	43.99	42.95	2	10,076	0.02%
2022/08/17	7	42.84	7	43.75	43.81	0	9,954	0.00%
2022/08/16	2	43.50	2	43.88	43.29	0	9,934	0.00%
2022/08/15	3	43.29	12	44.01	43.46	-9	10,058	-0.09%
2022/08/12	2	43.06	4	43.41	43.38	-2	10,148	-0.02%
2022/08/11	0	0.00	4	42.17	42.93	-4	10,122	-0.04%
2022/08/10	4	41.77	0	0.00	41.33	4	10,204	0.04%
2022/08/09	0	0.00	2	42.90	42.80	-2	10,146	-0.02%
2022/08/08	2	42.55	4	42.85	42.55	-2	10,240	-0.02%
2022/08/05	3	42.13	0	0.00	42.04	3	10,317	0.03%
2022/08/04	1	41.75	2	42.07	41.90	-1	10,439	-0.01%
2022/08/03	6	42.33	1	42.88	41.91	5	10,577	0.05%
2022/08/02	14	42.46	7	42.89	42.37	7	10,517	0.07%
2022/08/01	3	43.24	12	43.47	44.00	-9	10,303	-0.09%
2022/07/29	9	44.26	0	0.00	43.83	9	10,447	0.09%
2022/07/28	3	45.53	5	45.81	45.29	-2	10,309	-0.02%
2022/07/27	5	45.29	0	0.00	45.01	5	10,256	0.05%
2022/07/26	0	0.00	4	45.92	45.97	-4	10,223	-0.04%
2022/07/25	1	44.93	1	45.45	45.16	0	10,445	0.00%
2022/07/22	1	45.45	3	45.92	45.45	-2	10,705	-0.02%
2022/07/21	3	45.64	0	0.00	45.58	3	10,810	0.03%
2022/07/20	3	46.14	3	46.54	46.08	0	11,121	0.00%
2022/07/19	4	45.74	0	0.00	45.45	4	11,309	0.04%
2022/07/18	3	45.53	3	46.43	46.76	0	11,365	0.00%
2022/07/12	1	47.25	1	46.77	47.28	0	11,620	0.00%
2022/07/11	1	47.55	1	48.21	47.31	0	11,625	0.00%
2022/07/07	1	49.26	0	0.00	49.55	1	11,599	0.01%
2022/07/06	1	49.81	1	49.62	49.19	0	11,626	0.00%
2022/07/01	10	50.41	0	0.00	50.25	10	11,710	0.09%
2022/06/30	0	0.00	1	51.15	51.55	-1	11,689	-0.01%
2022/06/28	0	0.00	1	49.36	49.54	-1	11,748	-0.01%
2022/06/27	1	49.21	15	49.49	49.06	-14	11,788	-0.12%
2022/06/24	0	0.00	13	47.30	47.82	-13	11,694	-0.11%
2022/06/21	1	46.95	0	0.00	46.56	1	11,841	0.01%
2022/06/20	28	46.89	21	46.33	46.58	7	11,864	0.06%
2022/06/17	3	44.17	0	0.00	45.91	3	11,730	0.03%
2022/06/16	18	45.53	1	45.36	45.01	17	11,706	0.15%
2022/06/15	2	45.66	12	44.25	46.21	-10	11,691	-0.09%
2022/06/14	3	42.18	7	42.59	42.29	-4	11,647	-0.03%
2022/06/13	6	43.14	23.2	43.53	42.70	-17.2	11,914	-0.14%
2022/06/10	0	0.00	4	43.16	43.97	-4	12,111	-0.03%
2022/06/09	0	0.00	0.1	43.86	43.29	-0.1	12,080	0.00%
2022/06/08	3	42.88	12.1	43.50	42.81	-9.1	12,067	-0.08%
2022/06/07	4	42.98	4	42.70	42.70	0	11,936	0.00%
2022/06/06	3	40.51	3	40.89	41.55	0	11,854	0.00%
2022/06/02	0.1	40.66	0	0.00	40.71	0.1	11,793	0.00%
2022/06/01	1	40.69	1	40.86	40.70	0	11,832	0.00%
2022/05/31	0	0.00	4	40.35	41.04	-4	11,845	-0.03%
2022/05/30	2	39.70	2	40.19	39.70	0	11,717	0.00%
2022/05/27	1	39.25	2	39.35	39.25	-1	11,633	-0.01%
2022/05/26	7	38.51	10	39.15	38.73	-3	11,550	-0.03%
2022/05/25	12	38.79	1	38.57	38.62	11	11,391	0.10%
2022/05/24	5	39.46	4	39.27	39.15	1	11,355	0.01%
2022/05/23	2	39.92	5	41.45	40.06	-3	11,264	-0.03%
2022/05/20	3	40.44	4	40.20	40.94	-1	11,179	-0.01%
2022/05/19	2	38.36	6	38.57	38.77	-4	11,043	-0.04%
2022/05/18	14	39.14	7	39.24	39.20	7	11,019	0.06%
2022/05/17	10	39.76	6	39.49	39.76	4	10,859	0.04%
2022/05/16	16	38.88	0	0.00	38.78	16	10,792	0.15%
2022/05/13	2	39.24	2	39.75	39.15	0	10,684	0.00%
2022/05/12	6	38.78	3	39.01	38.66	3	10,600	0.03%
2022/05/11	1	39.20	5	38.80	39.67	-4	10,514	-0.04%
2022/05/10	8	37.05	10	37.45	37.90	-2	10,363	-0.02%
2022/05/09	3	37.13	0	0.00	36.83	3	10,201	0.03%
2022/05/06	6.1	38.86	0	0.00	38.27	6.1	10,254	0.06%
2022/05/05	3	40.56	4	40.86	40.78	-1	10,051	-0.01%
2022/04/29	5	40.04	7	40.34	40.65	-2	10,019	-0.02%
2022/04/28	4	39.46	14	39.47	39.24	-10	9,814	-0.10%
2022/04/27	0	0.00	10	38.63	38.75	-10	9,646	-0.10%
2022/04/26	3.1	37.32	2	37.96	38.30	1.1	9,489	0.01%
2022/04/25	5	38.98	13	39.63	39.22	-8	9,238	-0.09%
2022/04/21	3	41.03	3	41.25	40.80	0	8,983	0.00%
2022/04/20	3	41.17	3	41.62	41.58	0	8,887	0.00%
2022/04/19	2	42.30	1	42.60	42.40	1	8,716	0.01%
2022/04/18	1	42.43	0	0.00	42.31	1	8,558	0.01%
2022/04/14	1	43.73	0	0.00	43.75	1	8,393	0.01%
2022/04/13	1	42.68	1	42.96	42.96	0	8,408	0.00%
2022/04/12	0	0.00	5	41.36	42.43	-5	8,337	-0.06%
2022/04/11	16	41.26	1	41.28	41.03	15	8,388	0.18%
2022/04/08	1	42.32	1	42.93	43.20	0	8,247	0.00%
2022/04/07	1	42.40	3	43.25	42.40	-2	8,197	-0.02%
2022/04/06	2	42.00	10	43.01	43.11	-8	8,190	-0.10%
2022/04/01	2	43.05	8	43.04	43.35	-6	8,102	-0.07%
2022/03/30	0	0.00	5	40.87	41.61	-5	7,831	-0.06%
2022/03/29	2	40.00	0	0.00	40.06	2	7,733	0.03%
2022/03/28	3	39.54	4	40.15	40.01	-1	7,719	-0.01%
2022/03/25	5	41.53	2	42.24	40.75	3	7,635	0.04%
2022/03/24	2	41.89	0	0.00	41.82	2	7,577	0.03%
2022/03/23	7	41.90	10	42.22	42.25	-3	7,557	-0.04%
2022/03/22	5	41.56	0	0.00	41.74	5	7,478	0.07%
2022/03/21	6	41.48	3	41.99	41.21	3	7,496	0.04%
2022/03/18	21	40.44	3	40.25	40.88	18	7,461	0.24%
2022/03/17	13	41.41	10	41.53	41.51	3	7,428	0.04%
2022/03/16	24	36.04	14	36.80	38.20	10	7,139	0.14%
2022/03/15	27.1	37.53	27	37.58	37.10	0.1	6,967	0.00%
2022/03/14	14	40.72	10	41.23	40.35	4	6,714	0.06%
2022/03/11	26	40.70	6	40.85	40.24	20	6,622	0.30%
2022/03/10	18	42.91	8	42.84	42.61	10	6,496	0.15%
2022/03/09	6.1	41.58	2	42.59	40.56	4.1	6,428	0.06%
2022/03/08	2	41.90	2	42.30	42.43	0	6,290	0.00%
2022/03/07	4	44.18	2	43.63	43.63	2	6,191	0.03%
2022/03/04	7	46.57	3	47.02	46.22	4	6,104	0.07%
2022/03/03	2	48.70	4	48.53	47.90	-2	6,038	-0.03%
2022/03/02	2	48.63	0	0.00	48.56	2	5,998	0.03%
2022/03/01	1	49.00	3	48.94	48.90	-2	6,031	-0.03%
2022/02/25	3	48.08	4	48.79	48.08	-1	6,017	-0.02%
2022/02/24	5	48.12	0	0.00	47.48	5	5,971	0.08%
2022/02/23	0	0.00	2	49.15	49.08	-2	5,934	-0.03%
2022/02/22	3	48.73	0	0.00	48.65	3	5,935	0.05%
2022/02/21	2	50.30	0	0.00	50.40	2	5,905	0.03%
2022/02/17	0	0.00	2	51.30	50.80	-2	5,879	-0.03%
2022/02/16	1	50.60	5	50.85	50.60	-4	5,850	-0.07%
2022/02/15	1	50.10	0	0.00	49.67	1	5,837	0.02%
2022/02/14	1	49.95	0	0.00	49.84	1	5,904	0.02%
2022/02/11	3	51.17	3	51.53	51.10	0	5,993	0.00%
2022/02/10	2	50.60	0	0.00	50.25	2	5,951	0.03%
2022/02/09	5	50.85	3	50.73	51.00	2	5,948	0.03%
2022/02/08	3	48.44	2	48.73	48.83	1	5,897	0.02%
2022/01/26	2	50.85	0	0.00	50.50	2	5,760	0.03%
2022/01/25	1	51.95	0	0.00	51.40	1	5,837	0.02%
2022/01/20	1	53.85	7	53.14	53.55	-6	5,811	-0.10%
2022/01/18	0	0.00	3	51.53	51.65	-3	5,778	-0.05%
2022/01/17	1	50.10	0	0.00	50.75	1	5,749	0.02%
2022/01/14	3	51.08	0	0.00	51.00	3	5,782	0.05%
2022/01/06	7	52.50	4	52.60	52.65	3	5,830	0.05%
2022/01/05	2	54.00	4	55.15	54.00	-2	5,794	-0.03%
2022/01/04	6	53.77	4	54.00	54.10	2	5,830	0.03%
2021/12/30	0	0.00	2	55.00	54.95	-2	5,892	-0.03%
2021/12/29	27	55.57	0	0.00	54.40	27	5,864	0.46%
2021/12/27	1	55.90	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	3	56.77	56.40	-3	5,779	-0.05%
2021/12/23	2	55.60	2	56.15	55.65	0	5,737	0.00%
2021/12/22	2	55.60	0	0.00	55.60	2	5,785	0.03%
2021/12/21	3	55.78	2	56.25	56.05	1	5,805	0.02%
2021/12/20	2	56.20	4	56.68	56.35	-2	5,825	-0.03%
2021/12/17	5	57.04	0	0.00	56.95	5	5,809	0.09%
2021/12/16	5	57.89	2	58.10	58.05	3	5,827	0.05%
2021/12/15	2	59.18	0	0.00	58.35	2	5,869	0.03%
2021/12/14	0	0.00	1	59.85	59.85	-1	5,866	-0.02%
2021/12/13	9	61.92	10	61.27	60.70	-1	5,863	-0.02%
2021/12/10	0	0.00	30	59.40	59.80	-30	5,842	-0.51%
2021/12/09	30	60.39	25	58.46	60.70	5	5,848	0.09%
2021/12/08	0	0.00	1	56.45	57.20	-1	5,715	-0.02%
2021/12/06	0	0.00	2	55.53	55.65	-2	5,754	-0.03%
2021/12/02	0	0.00	2	53.30	53.40	-2	5,856	-0.03%
2021/11/30	4	52.94	0	0.00	52.75	4	6,068	0.07%
2021/11/29	0	0.00	1	53.50	52.90	-1	6,152	-0.02%
2021/11/26	1	54.05	7	53.87	53.50	-6	6,389	-0.09%
2021/11/25	0	0.00	2	55.63	54.60	-2	6,531	-0.03%
2021/11/24	0	0.00	5	55.16	55.20	-5	6,692	-0.07%
2021/11/23	0	0.00	5	55.37	55.05	-5	6,756	-0.07%
2021/11/22	4	55.24	28	55.09	54.90	-24	6,843	-0.35%
2021/11/19	0	0.00	11	53.91	53.75	-11	6,866	-0.16%
2021/11/18	4	53.56	2	53.70	53.75	2	6,955	0.03%
2021/11/16	4	54.78	3	55.25	54.50	1	7,200	0.01%
2021/11/15	3	54.23	0	0.00	54.30	3	7,234	0.04%
2021/11/12	3	54.80	0	0.00	54.55	3	7,347	0.04%
2021/11/11	7	53.87	7	53.75	54.60	0	7,388	0.00%
2021/11/10	17	52.76	1	52.70	52.20	16	7,358	0.22%
2021/11/09	9	54.08	0	0.00	53.90	9	7,288	0.12%
2021/11/08	2	54.40	2	54.85	54.95	0	7,302	0.00%
2021/11/05	2	54.35	5	55.12	55.25	-3	7,441	-0.04%
2021/11/04	0	0.00	4	54.75	54.95	-4	7,508	-0.05%
2021/11/03	6	54.12	2	54.50	53.65	4	7,607	0.05%
2021/11/02	26	54.88	5	54.35	53.50	21	7,667	0.27%
2021/11/01	11	55.38	5	56.19	56.25	6	7,611	0.08%
2021/10/28	3	56.33	2	56.75	56.45	1	7,641	0.01%
2021/10/27	14	57.11	1	56.70	56.55	13	7,827	0.17%
2021/10/26	16	58.76	15	59.13	58.60	1	7,932	0.01%
2021/10/25	10	58.85	0	0.00	58.50	10	7,963	0.13%
2021/10/22	2	59.60	6	59.29	59.55	-4	8,144	-0.05%
2021/10/21	0	0.00	7	57.74	57.55	-7	8,169	-0.09%
2021/10/20	2	56.80	4	56.69	56.40	-2	8,402	-0.02%
2021/10/19	0	0.00	3	56.55	56.80	-3	8,415	-0.04%
2021/10/18	2	55.80	4	56.93	55.20	-2	8,406	-0.02%
2021/10/14	3	57.52	0	0.00	57.70	3	8,376	0.04%
2021/10/13	0	0.00	11	58.03	58.70	-11	8,414	-0.13%
2021/10/12	0	0.00	14	57.17	57.30	-14	8,361	-0.17%
2021/10/08	0	0.00	12	55.49	56.50	-12	8,340	-0.14%
2021/10/07	0	0.00	1	53.45	53.40	-1	8,204	-0.01%
2021/10/06	1	49.91	0	0.00	51.00	1	8,177	0.01%
2021/10/05	1	50.10	0	0.00	50.95	1	8,210	0.01%
2021/10/04	5	51.55	0	0.00	51.75	5	8,323	0.06%
2021/10/01	4	51.89	0	0.00	51.50	4	8,398	0.05%
2021/09/29	2	53.08	1	53.80	53.90	1	8,400	0.01%
2021/09/28	1	54.30	0	0.00	54.05	1	8,393	0.01%
2021/09/27	0	0.00	4	53.46	53.40	-4	8,534	-0.05%
2021/09/24	0	0.00	3	51.37	51.55	-3	8,473	-0.04%
2021/09/23	5	50.80	5	51.50	50.35	0	8,416	0.00%
2021/09/22	6	49.40	0	0.00	50.50	6	8,426	0.07%
2021/09/17	4	50.50	9	52.04	52.00	-5	8,372	-0.06%
2021/09/16	10	51.02	1	50.25	51.25	9	8,433	0.11%
2021/09/15	11	52.06	0	0.00	51.40	11	8,362	0.13%
2021/09/14	1	54.70	3	54.30	53.95	-2	8,356	-0.02%
2021/09/13	0	0.00	5	55.11	54.25	-5	8,297	-0.06%
2021/09/10	0	0.00	18	54.91	54.75	-18	8,269	-0.22%
2021/09/09	18	52.96	4	53.40	52.60	14	8,278	0.17%
2021/09/08	4	53.18	0	0.00	53.20	4	8,275	0.05%
2021/09/07	18	53.04	25	53.90	53.90	-7	8,238	-0.08%
2021/09/06	10	53.37	0	0.00	53.35	10	8,312	0.12%
2021/09/03	10	51.70	6	52.14	51.40	4	8,381	0.05%
2021/09/02	3	51.15	0	0.00	51.35	3	8,341	0.04%
2021/09/01	3	50.66	11	49.35	51.45	-8	8,264	-0.10%
2021/08/31	9	48.79	9	49.73	48.37	0	8,152	0.00%
2021/08/30	7	49.46	5	49.73	49.74	2	8,125	0.02%
2021/08/27	2	51.00	4	51.53	51.00	-2	8,086	-0.02%
2021/08/26	6	51.05	0	0.00	50.60	6	8,057	0.07%
2021/08/25	4	52.31	4	52.95	52.50	0	8,023	0.00%
2021/08/24	3	51.30	11	52.07	52.55	-8	8,057	-0.10%
2021/08/23	1	50.50	4	50.70	50.95	-3	8,072	-0.04%
2021/08/20	12	51.22	2	53.20	49.22	10	8,056	0.12%
2021/08/19	13	52.86	17	52.81	52.65	-4	7,956	-0.05%
2021/08/18	12	54.21	6	54.73	54.65	6	8,037	0.07%
2021/08/17	8	54.54	25	54.78	53.85	-17	8,185	-0.21%
2021/08/16	15	56.01	11	55.82	55.65	4	8,194	0.05%
2021/08/13	7	55.37	22	55.05	55.05	-15	8,228	-0.18%
2021/08/12	2	56.00	10	55.69	55.60	-8	8,179	-0.10%
2021/08/11	28	56.72	14	57.26	56.55	14	8,203	0.17%
2021/08/10	31	54.72	42	54.28	55.05	-11	8,147	-0.14%
2021/08/09	26	54.84	38	54.00	55.40	-12	8,236	-0.15%
2021/08/06	3	52.33	2	52.90	52.95	1	8,186	0.01%
2021/08/05	7	54.21	4	54.53	53.85	3	8,147	0.04%
2021/08/04	4	54.05	5	54.60	53.95	-1	8,137	-0.01%
2021/08/03	8	53.71	9	53.41	54.40	-1	8,170	-0.01%
2021/08/02	15	52.86	44	51.37	53.95	-29	8,310	-0.35%
2021/07/30	20	51.04	0	0.00	50.30	20	8,130	0.25%
2021/07/29	31	53.29	2	55.10	53.40	29	8,050	0.36%
2021/07/28	18	51.86	8	51.55	52.05	10	7,991	0.13%
2021/07/27	8	55.52	11	55.03	54.25	-3	7,753	-0.04%
2021/07/26	21	57.82	8	57.63	54.95	13	7,673	0.17%
2021/07/23	7	61.82	4	62.10	61.70	3	7,496	0.04%
2021/07/22	2	63.35	4	63.65	63.35	-2	7,471	-0.03%
2021/07/21	0	0.00	2	64.25	62.85	-2	7,540	-0.03%
2021/07/19	4	61.53	2	62.30	62.80	2	7,673	0.03%
2021/07/16	2	63.40	2	63.80	63.60	0	7,644	0.00%
2021/07/15	2	64.25	5	63.57	64.30	-3	7,701	-0.04%
2021/07/14	5	62.89	0	0.00	62.65	5	7,721	0.06%
2021/07/13	2	64.35	2	65.00	64.00	0	7,824	0.00%
2021/07/12	1	63.80	5	64.49	63.80	-4	7,831	-0.05%
2021/07/09	4	62.20	0	0.00	62.45	4	7,924	0.05%
2021/07/08	13	64.38	0	0.00	63.90	13	7,830	0.17%
2021/07/07	2	65.25	11	65.18	65.20	-9	7,807	-0.12%
2021/07/06	5	63.95	6	64.62	64.30	-1	8,040	-0.01%
2021/07/05	10	64.30	3	64.35	63.95	7	8,123	0.09%
2021/07/02	14	65.30	0	0.00	64.80	14	8,106	0.17%
2021/07/01	14	67.21	11	67.90	67.80	3	8,141	0.04%
2021/06/30	2	68.13	7	68.49	68.20	-5	8,177	-0.06%
2021/06/29	6	67.82	0	0.00	67.95	6	8,261	0.07%
2021/06/28	5	69.29	0	0.00	69.15	5	8,325	0.06%
2021/06/25	3	68.47	6	68.72	69.65	-3	8,379	-0.04%
2021/06/24	2	66.60	4	67.30	67.30	-2	8,354	-0.02%
2021/06/23	6	66.74	7	67.22	67.05	-1	8,465	-0.01%
2021/06/22	3	66.10	3	66.47	66.45	0	8,537	0.00%
2021/06/21	5	65.20	0	0.00	64.85	5	8,642	0.06%
2021/06/18	11	66.23	0	0.00	65.75	11	8,676	0.13%
2021/06/17	6	67.08	6	67.80	67.00	0	8,667	0.00%
2021/06/16	8	67.60	0	0.00	67.25	8	8,774	0.09%
2021/06/15	7	68.56	5	68.88	68.85	2	8,811	0.02%
2021/06/11	7	71.66	0	0.00	70.95	7	8,798	0.08%
2021/06/10	4	73.40	7	73.19	73.30	-3	8,674	-0.03%
2021/06/08	2	71.23	1	72.50	70.10	1	8,860	0.01%
2021/06/07	3	72.07	0	0.00	71.95	3	8,821	0.03%
2021/06/02	2	72.10	0	0.00	72.10	2	9,157	0.02%
2021/06/01	1	72.85	0	0.00	72.60	1	9,317	0.01%
2021/05/31	2	71.95	3	72.43	72.15	-1	9,344	-0.01%
2021/05/28	0	0.00	1	74.15	74.90	-1	9,291	-0.01%
2021/05/27	1	74.20	0	0.00	74.20	1	9,380	0.01%
2021/05/26	5	74.61	0	0.00	73.85	5	9,422	0.05%
2021/05/25	6	71.88	1	70.10	73.20	5	9,389	0.05%
2021/05/18	4	70.00	76	69.12	69.10	-72	9,725	-0.74%
2021/05/17	44	69.06	23	66.95	69.45	21	9,781	0.21%
2021/05/14	28	66.38	4	66.43	66.50	24	9,834	0.24%
2021/05/12	2	65.00	4	65.31	64.75	-2	9,874	-0.02%
2021/05/11	2	63.20	16	63.60	64.30	-14	9,856	-0.14%
2021/05/10	3	63.43	0	0.00	62.15	3	9,755	0.03%
2021/05/07	4	65.31	1	65.95	65.25	3	9,654	0.03%
2021/05/06	7	67.41	7	66.45	65.35	0	9,749	0.00%
2021/05/03	0	0.00	9	65.46	65.00	-9	9,944	-0.09%
2021/04/29	20	67.81	13	67.18	67.35	7	9,987	0.07%
2021/04/28	2	65.35	6	65.93	65.65	-4	10,011	-0.04%
2021/04/27	7	65.37	13	65.39	65.70	-6	10,086	-0.06%
2021/04/26	13	68.38	26	67.77	67.40	-13	10,053	-0.13%
2021/04/23	56	67.78	38	67.27	67.35	18	9,947	0.18%
2021/04/22	6	66.42	0	0.00	66.00	6	9,918	0.06%
2021/04/21	7	65.88	31	65.46	66.70	-24	9,983	-0.24%
2021/04/20	25	67.08	39	66.21	66.95	-14	10,032	-0.14%
2021/04/19	37	65.15	17	64.36	65.80	20	10,062	0.20%
2021/04/16	16	63.37	16	63.24	63.45	0	10,001	0.00%
2021/04/15	8	63.03	2	62.30	62.20	6	10,138	0.06%
2021/04/14	5	64.05	7	65.20	64.55	-2	10,109	-0.02%
2021/04/13	8	64.91	2	65.25	64.00	6	10,210	0.06%
2021/04/12	10	65.36	3	65.67	64.50	7	10,266	0.07%
2021/04/09	14	66.31	1	65.80	65.85	13	10,143	0.13%
2021/04/08	10	67.85	7	67.85	68.10	3	10,314	0.03%
2021/04/07	4	67.60	1	66.80	66.90	3	10,337	0.03%
2021/04/06	0	0.00	1	70.75	69.25	-1	10,162	-0.01%
2021/04/01	3	68.27	9	68.51	68.20	-6	10,170	-0.06%
2021/03/31	11	67.47	56	67.48	67.00	-45	10,139	-0.44%
2021/03/30	21	68.90	5	68.86	68.70	16	10,043	0.16%
2021/03/29	11	68.65	12	68.21	67.80	-1	10,008	-0.01%
2021/03/26	32	66.15	9	66.54	67.20	23	9,968	0.23%
2021/03/25	20	64.98	20	64.50	64.95	0	9,915	0.00%
2021/03/24	7	65.59	6	67.20	64.80	1	9,796	0.01%
2021/03/23	5	66.89	1	65.80	65.85	4	9,728	0.04%
2021/03/22	5	67.08	23	66.98	66.85	-18	9,652	-0.19%
2021/03/19	31	67.20	45	68.91	65.90	-14	9,577	-0.15%
2021/03/18	23	70.82	12	70.65	70.60	11	9,418	0.12%
2021/03/17	5	68.65	6	69.60	69.15	-1	9,417	-0.01%
2021/03/16	37	68.96	9	69.33	69.10	28	9,339	0.30%
2021/03/15	10	68.51	1	68.20	67.55	9	9,301	0.10%
2021/03/12	16	70.48	84	70.52	70.20	-68	9,138	-0.74%
2021/03/11	13	69.62	17	69.29	69.95	-4	9,143	-0.04%
2021/03/10	35	67.53	1	67.95	66.65	34	9,189	0.37%
2021/03/09	19	66.80	7	67.30	67.55	12	9,092	0.13%
2021/03/08	21	71.43	4	73.18	68.40	17	9,012	0.19%
2021/03/05	8	71.23	3	71.30	71.15	5	8,871	0.06%
2021/03/04	7	73.67	3	74.25	73.10	4	8,885	0.05%
2021/03/03	1	76.65	13	74.92	76.70	-12	8,855	-0.14%
2021/03/02	10	73.31	0	0.00	72.70	10	8,846	0.11%
2021/02/26	3	75.85	0	0.00	75.95	3	8,774	0.03%
2021/02/25	4	79.35	6	80.18	79.70	-2	8,691	-0.02%
2021/02/24	9	80.49	1	83.30	78.60	8	8,751	0.09%
2021/02/23	10	84.05	2	83.85	83.95	8	8,552	0.09%
2021/02/22	7	85.96	0	0.00	84.90	7	8,497	0.08%
2021/02/17	0	0.00	1	93.90	94.20	-1	8,246	-0.01%
2021/02/05	3	82.85	8	83.44	82.90	-5	8,299	-0.06%
2021/02/04	4	80.50	20	80.14	79.10	-16	8,154	-0.20%
2021/02/03	0	0.00	2	79.10	79.05	-2	8,082	-0.02%
2021/02/01	1	76.25	0	0.00	76.40	1	8,318	0.01%
2021/01/28	6	76.05	6	76.40	75.90	0	8,502	0.00%
2021/01/27	5	78.49	7	78.91	78.70	-2	8,567	-0.02%
2021/01/26	1	79.40	1	79.45	79.45	0	8,582	0.00%
2021/01/25	0	0.00	8	81.77	81.75	-8	8,573	-0.09%
2021/01/21	2	78.00	17	79.11	80.10	-15	8,509	-0.18%
2021/01/19	0	0.00	14	79.47	78.95	-14	8,455	-0.17%
2021/01/18	0	0.00	8	77.48	79.35	-8	8,665	-0.09%
2021/01/15	5	79.28	2	79.15	77.15	3	8,768	0.03%
2021/01/14	10	79.56	1	78.90	78.05	9	8,799	0.10%
2021/01/13	1	81.55	3	81.45	81.05	-2	8,718	-0.02%
2021/01/12	2	77.85	0	0.00	79.60	2	8,635	0.02%
2021/01/11	3	79.70	0	0.00	79.35	3	8,739	0.03%
2021/01/07	3	78.13	1	77.45	78.40	2	8,804	0.02%
2021/01/06	2	75.48	3	74.70	75.75	-1	8,742	-0.01%
2021/01/05	4	72.69	12	72.82	73.75	-8	8,676	-0.09%
2021/01/04	3	73.10	2	71.70	72.60	1	8,872	0.01%
2020/12/31	0	0.00	7	70.36	71.10	-7	8,718	-0.08%
2020/12/30	0	0.00	10	68.48	68.70	-10	8,467	-0.12%
2020/12/29	2	67.30	11	68.10	67.30	-9	8,387	-0.11%
2020/12/28	0	0.00	8	66.93	67.80	-8	8,343	-0.10%
2020/12/25	0	0.00	18	66.17	66.45	-18	8,301	-0.22%
2020/12/24	0	0.00	20	66.06	65.85	-20	8,301	-0.24%
2020/12/23	0	0.00	12	67.00	66.35	-12	8,328	-0.14%
2020/12/22	0	0.00	20	66.50	66.30	-20	8,337	-0.24%
2020/12/16	0	0.00	7	65.23	65.05	-7	8,686	-0.08%
2020/12/15	2	63.20	2	63.65	63.75	0	8,789	0.00%
2020/12/14	0	0.00	4	64.03	64.15	-4	8,876	-0.05%
2020/12/11	7	63.94	0	0.00	62.95	7	8,958	0.08%
2020/12/10	10	64.31	9	64.66	64.60	1	8,973	0.01%
2020/12/09	4	65.68	14	66.15	65.35	-10	8,998	-0.11%
2020/12/08	6	66.13	0	0.00	66.15	6	9,027	0.07%
2020/12/07	2	66.40	2	66.70	66.40	0	9,049	0.00%
2020/12/04	9	66.90	2.3	67.41	67.30	6.7	9,113	0.07%
2020/12/03	5	67.00	0	0.00	67.55	5	9,137	0.05%
2020/12/01	1	67.40	1	65.60	67.10	0	9,364	0.00%
2020/11/30	16	67.58	12	68.44	66.85	4	9,355	0.04%
2020/11/26	0	0.00	2	63.80	63.85	-2	9,290	-0.02%
2020/11/25	19	64.10	2	64.95	63.90	17	9,492	0.18%
2020/11/24	7	64.51	0	0.00	64.45	7	9,613	0.07%
2020/11/23	5	64.30	10	65.00	65.65	-5	9,714	-0.05%
2020/11/20	0	0.00	10	63.50	63.15	-10	9,667	-0.10%
2020/11/18	0	0.00	4	62.35	62.60	-4	9,780	-0.04%
2020/11/16	0	0.00	2	61.20	61.50	-2	10,081	-0.02%
2020/11/13	5	60.91	0	0.00	59.95	5	10,156	0.05%
2020/11/12	20	62.54	0	0.00	62.30	20	10,083	0.20%
2020/11/11	12	63.70	0	0.00	63.70	12	10,424	0.12%
2020/11/09	10	62.95	24	63.41	64.10	-14	10,458	-0.13%
2020/11/06	29	61.68	10	63.00	61.25	19	10,520	0.18%
2020/11/05	0	0.00	17	62.31	61.70	-17	10,615	-0.16%
2020/11/03	0	0.00	3	59.00	59.30	-3	10,552	-0.03%
2020/11/02	2	58.00	252	57.82	57.60	-250	10,669	-2.34%	大賣/鉅額交易
2020/10/30	2	58.50	0	0.00	58.15	2	10,783	0.02%
2020/10/29	2	57.35	12	58.15	59.10	-10	10,942	-0.09%
2020/10/28	2	57.70	36	58.30	58.35	-34	10,978	-0.31%
2020/10/27	17	57.45	0	0.00	57.70	17	11,135	0.15%
2020/10/26	33	57.85	2	58.50	58.05	31	11,096	0.28%
2020/10/23	0	0.00	12	60.93	60.85	-12	11,042	-0.11%
2020/10/22	6	58.60	9	59.87	59.65	-3	11,014	-0.03%
2020/10/21	4	59.11	2	59.50	59.20	2	11,091	0.02%
2020/10/20	5	59.00	0	0.00	59.20	5	11,344	0.04%
2020/10/19	8	59.67	6	61.32	59.40	2	11,684	0.02%
2020/10/16	0	0.00	1	60.00	59.70	-1	11,736	-0.01%
2020/10/15	20	59.05	10	59.63	59.60	10	11,690	0.09%
2020/10/12	0	0.00	84	58.10	58.95	-84	12,316	-0.68%
2020/10/08	0	0.00	1	56.25	55.90	-1	12,189	-0.01%
2020/10/07	0	0.00	2	56.00	55.95	-2	12,405	-0.02%
2020/09/30	2	54.85	2	55.60	54.85	0	13,166	0.00%
2020/09/28	1	54.20	12	54.68	55.00	-11	13,940	-0.08%
2020/09/25	2	54.25	68	54.12	53.75	-66	14,544	-0.45%
2020/09/24	2	54.25	50	53.60	53.60	-48	14,844	-0.32%
2020/09/23	3	54.83	2	55.15	55.20	1	14,954	0.01%
2020/09/22	1	56.55	0	0.00	56.30	1	15,099	0.01%
2020/09/21	22	56.44	0	0.00	56.25	22	15,086	0.15%
2020/09/18	0	0.00	6	56.20	57.05	-6	15,063	-0.04%
2020/09/17	4	55.23	0	0.00	54.80	4	15,043	0.03%
2020/09/16	17	56.50	0	0.00	56.30	17	15,213	0.11%
2020/09/15	5	56.90	2	56.45	57.00	3	15,211	0.02%
2020/09/14	2	55.80	4	56.30	55.95	-2	15,163	-0.01%
2020/09/11	6	54.57	6	54.93	55.30	0	15,202	0.00%
2020/09/10	2	55.20	4	55.63	55.55	-2	15,173	-0.01%
2020/09/09	9	54.61	8	55.16	54.90	1	15,257	0.01%
2020/09/08	13	55.65	75	55.73	55.80	-62	15,128	-0.41%
2020/09/07	4	56.75	16	57.29	56.80	-12	15,107	-0.08%
2020/09/04	17	56.74	2	56.38	56.30	15	15,084	0.10%
2020/09/02	112	58.71	2	58.70	58.65	110	14,989	0.73%	大買/鉅額交易
2020/09/01	5	58.80	0	0.00	58.70	5	15,037	0.03%
2020/08/31	2	60.60	23	60.43	59.90	-21	14,991	-0.14%
2020/08/28	2	57.90	73	57.59	58.00	-71	14,849	-0.48%
2020/08/27	20	55.99	0	0.00	56.05	20	14,886	0.13%
2020/08/26	4	56.43	1	55.90	56.75	3	14,921	0.02%
2020/08/25	250	57.72	46	57.39	57.05	204	15,071	1.35%	大買/鉅額交易
2020/08/24	1	56.85	62	57.28	56.80	-61	15,076	-0.40%
2020/08/21	0	0.00	1	56.20	56.10	-1	15,208	-0.01%
2020/08/20	142	55.83	75	55.13	54.90	67	15,199	0.44%	大買/
2020/08/19	17	57.78	0	0.00	57.65	17	15,037	0.11%
2020/08/18	40	58.40	0	0.00	58.55	40	15,009	0.27%
2020/08/17	0	0.00	61	57.79	59.25	-61	15,191	-0.40%
2020/08/13	0	0.00	13	55.13	54.70	-13	14,868	-0.09%
2020/08/12	33	54.46	0	0.00	53.85	33	14,886	0.22%
2020/08/11	7	56.76	24	57.11	56.95	-17	14,705	-0.12%
2020/08/10	0	0.00	1	55.10	55.45	-1	14,687	-0.01%
2020/08/07	0	0.00	1	53.30	53.20	-1	14,680	-0.01%
2020/08/06	2	54.80	4	55.48	54.45	-2	14,680	-0.01%
2020/08/05	4	55.38	2	55.75	55.45	2	14,590	0.01%
2020/08/04	2	56.33	1	56.30	56.35	1	14,670	0.01%
2020/08/03	7	55.22	339	55.31	55.25	-332	14,716	-2.26%	大賣/鉅額交易
2020/07/31	52	53.64	110	55.30	54.35	-58	14,687	-0.39%	大賣/
2020/07/30	1	55.20	1	55.00	54.70	0	14,739	0.00%
2020/07/29	4	53.90	6	54.25	54.55	-2	14,747	-0.01%
2020/07/28	0	0.00	1	54.00	53.15	-1	14,799	-0.01%
2020/07/27	43	52.63	1.2	53.28	52.25	41.8	14,869	0.28%
2020/07/24	8	53.60	0	0.00	52.90	8	14,805	0.05%
2020/07/23	3	55.50	3	55.78	56.20	0	14,780	0.00%
2020/07/22	0	0.00	2	57.35	57.85	-2	14,617	-0.01%
2020/07/21	8	56.89	11	57.50	56.35	-3	14,461	-0.02%
2020/07/20	12	55.45	27	55.84	56.70	-15	14,454	-0.10%
2020/07/17	4	54.10	2	54.80	53.75	2	14,274	0.01%
2020/07/16	15	56.24	2	55.83	54.65	13	14,153	0.09%
2020/07/15	5	59.00	3	59.67	59.00	2	13,982	0.01%
2020/07/14	113	59.67	53	59.10	59.00	60	14,182	0.42%	大買/
2020/07/13	0	0.00	9	59.37	61.30	-9	14,095	-0.06%
2020/07/10	0	0.00	1	60.85	60.00	-1	13,997	-0.01%
2020/07/09	7.5	61.59	12	61.78	61.95	-4.5	13,961	-0.03%
2020/07/08	35	60.21	0	0.00	60.00	35	13,716	0.26%
2020/07/07	8	61.56	2	62.15	61.80	6	13,587	0.04%
2020/07/06	30	55.55	63	54.50	57.55	-33	13,229	-0.25%
2020/07/03	11	50.83	33	50.78	51.10	-22	12,766	-0.17%
2020/07/02	0	0.00	135	49.29	49.57	-135	12,657	-1.07%	大賣/鉅額交易
2020/07/01	20	47.51	215	46.52	47.57	-195	12,560	-1.55%	大賣/鉅額交易
2020/06/30	0	0.00	65	45.38	45.40	-65	12,463	-0.52%
2020/06/29	1	44.71	1	44.79	44.28	0	12,544	0.00%
2020/06/24	0	0.00	2	45.00	45.10	-2	12,697	-0.02%
2020/06/23	6	43.98	9	44.27	44.58	-3	13,004	-0.02%
2020/06/19	0	0.00	131	44.43	44.58	-131	13,272	-0.99%	大賣/鉅額交易
2020/06/17	1	43.04	0	0.00	42.90	1	13,576	0.01%
2020/06/12	0	0.00	3	42.64	43.32	-3	14,860	-0.02%
2020/06/11	35	43.74	0	0.00	43.51	35	15,406	0.23%
2020/06/09	20	44.82	0	0.00	45.30	20	16,191	0.12%
2020/06/08	0	0.00	3	44.98	44.45	-3	16,384	-0.02%
2020/06/05	0	0.00	11	43.86	43.87	-11	16,466	-0.07%
2020/06/03	1	44.49	0	0.00	44.37	1	17,343	0.01%
2020/06/02	0	0.00	166	43.70	43.95	-166	17,291	-0.96%	大賣/鉅額交易
2020/06/01	0	0.00	10	42.27	43.36	-10	17,598	-0.06%
2020/05/28	4	41.13	4	41.49	41.13	0	17,545	0.00%
2020/05/27	8	41.05	21	41.26	40.97	-13	17,659	-0.07%
2020/05/26	2	40.82	7	41.01	40.82	-5	17,811	-0.03%
2020/05/25	0	0.00	7	40.21	40.25	-7	18,054	-0.04%
2020/05/22	18	40.73	100	40.71	39.95	-82	18,257	-0.45%
2020/05/21	2	42.20	0	0.00	42.20	2	18,241	0.01%
2020/05/19	150	42.34	50	42.05	42.06	100	18,681	0.54%	大買/
2020/05/18	0	0.00	9	41.68	41.72	-9	18,766	-0.05%
2020/05/15	12	40.95	12	41.84	41.25	0	18,816	0.00%
2020/05/14	0	0.00	50	41.71	41.47	-50	18,816	-0.27%
2020/05/13	22	41.83	2	41.90	41.98	20	18,808	0.11%
2020/05/12	2	41.98	60	42.19	42.22	-58	18,897	-0.31%
2020/05/11	2	42.51	0	0.00	42.35	2	18,945	0.01%
2020/05/08	10	42.18	0	0.00	42.44	10	19,003	0.05%
2020/05/06	0	0.00	32	40.49	41.02	-32	19,041	-0.17%
2020/05/05	10	38.56	0	0.00	38.78	10	19,049	0.05%
2020/05/04	22	38.51	50	38.60	38.50	-28	19,449	-0.14%
2020/04/30	60	42.02	40	41.96	41.65	20	19,666	0.10%
2020/04/29	0	0.00	14	41.18	41.13	-14	20,064	-0.07%
2020/04/28	0	0.00	114	40.76	40.83	-114	20,091	-0.57%	大賣/鉅額交易
2020/04/27	0	0.00	10	39.95	40.10	-10	20,375	-0.05%
2020/04/24	10	39.04	50	39.06	39.10	-40	20,235	-0.20%
2020/04/23	30	39.50	60	39.45	39.58	-30	20,231	-0.15%
2020/04/22	0	0.00	2	38.12	39.09	-2	20,213	-0.01%
2020/04/21	20	38.43	2	38.40	38.36	18	20,295	0.09%
2020/04/17	6	39.15	6	39.12	39.91	0	20,185	0.00%
2020/04/16	0	0.00	2	38.33	38.52	-2	19,856	-0.01%
2020/04/15	2	38.55	40	38.91	38.57	-38	19,841	-0.19%
2020/04/14	0	0.00	32	38.26	38.57	-32	19,822	-0.16%
2020/04/13	2	37.82	2	38.12	37.80	0	19,782	0.00%
2020/04/10	2	38.35	4	38.53	38.18	-2	19,838	-0.01%
2020/04/09	2	38.00	2	38.40	38.08	0	19,910	0.00%
2020/04/07	4	38.69	0	0.00	38.59	4	20,104	0.02%
2020/04/06	0	0.00	22	38.22	38.21	-22	20,065	-0.11%
2020/04/01	10	37.29	20	37.33	37.29	-10	20,135	-0.05%
2020/03/31	2	37.40	2	37.70	36.99	0	19,952	0.00%
2020/03/30	0	0.00	4	35.95	36.87	-4	19,798	-0.02%
2020/03/27	56	37.62	76	37.63	37.15	-20	19,670	-0.10%
2020/03/26	1	36.79	3	36.90	37.24	-2	19,343	-0.01%
2020/03/25	38	36.63	33	36.85	36.77	5	19,143	0.03%
2020/03/24	22	34.70	24	34.82	34.36	-2	18,855	-0.01%
2020/03/20	18	34.08	25	34.58	34.18	-7	18,850	-0.04%
2020/03/19	194	33.24	145	31.67	32.15	49	18,629	0.26%	大買/大賣/
2020/03/18	23	36.69	8	36.79	35.89	15	18,162	0.08%
2020/03/17	111	36.07	108	36.77	36.18	3	17,946	0.02%	大買/大賣/
2020/03/16	67	39.23	53	39.09	38.35	14	17,274	0.08%
2020/03/13	66	38.62	19	39.03	40.65	47	16,909	0.28%
2020/03/12	2	41.14	4	41.99	41.54	-2	16,308	-0.01%
2020/03/11	64	43.46	0	0.00	43.24	64	16,045	0.40%
2020/03/10	61	42.22	64	42.91	43.93	-3	15,912	-0.02%
2020/03/09	101	42.54	2	43.05	41.73	99	15,481	0.64%	大買/
2020/03/05	0	0.00	84	46.34	46.85	-84	14,912	-0.56%
2020/03/04	5	44.11	6	44.03	44.11	-1	14,750	-0.01%
2020/03/03	3	44.20	3	44.45	44.03	0	14,721	0.00%
2020/03/02	1	43.53	82	42.61	43.65	-81	14,610	-0.55%
2020/02/27	10	44.03	0	0.00	44.05	10	14,466	0.07%
2020/02/26	4	43.07	68	44.57	44.62	-64	14,425	-0.44%
2020/02/25	107	43.86	0	0.00	43.81	107	14,321	0.75%	大買/鉅額交易
2020/02/24	55	44.97	6	45.21	45.00	49	14,255	0.34%
2020/02/21	3	46.28	18	46.07	46.28	-15	14,023	-0.11%
2020/02/20	7	44.88	48	45.11	45.32	-41	13,774	-0.30%
2020/02/19	3	44.43	43	44.53	44.83	-40	13,750	-0.29%
2020/02/18	139	44.35	52	44.18	43.92	87	13,746	0.63%	大買/
2020/02/17	3	44.50	23	44.16	44.50	-20	13,724	-0.15%
2020/02/14	10	42.77	25	43.49	43.58	-15	13,713	-0.11%
2020/02/13	3	43.15	0	0.00	43.00	3	13,872	0.02%
2020/02/12	0	0.00	2	43.16	43.35	-2	14,068	-0.01%
2020/02/11	23	43.48	24	42.94	43.53	-1	14,086	-0.01%
2020/02/10	7	41.75	6	41.93	41.94	1	13,916	0.01%
2020/02/07	12	41.89	3	41.86	41.77	9	13,900	0.06%
2020/02/06	25	41.98	4	41.57	42.13	21	14,200	0.15%
2020/02/05	0	0.00	43	41.38	41.29	-43	14,216	-0.30%
2020/02/04	96	38.74	78	39.99	40.19	18	14,074	0.13%
2020/02/03	133	38.70	117	39.13	39.60	16	13,680	0.12%	大買/大賣/
2020/01/31	45	40.30	30	40.37	40.26	15	13,223	0.11%
2020/01/30	146	41.06	384	40.90	39.68	-238	13,209	-1.80%	大買/大賣/鉅額交易
2020/01/20	0	0.00	25	50.25	50.10	-25	12,850	-0.19%
2020/01/17	0	0.00	1	49.83	49.74	-1	12,981	-0.01%
2020/01/15	34	50.62	2	50.40	50.05	32	13,103	0.24%
2020/01/14	0	0.00	30	51.77	51.20	-30	13,137	-0.23%
2020/01/13	2	50.80	98	50.85	50.80	-96	13,203	-0.73%
2020/01/10	0	0.00	2	50.75	50.40	-2	13,273	-0.02%
2020/01/09	40	50.50	2	50.55	50.40	38	13,304	0.29%
2020/01/08	78	49.72	8	49.98	49.69	70	13,584	0.52%
2020/01/07	3	50.55	3	50.55	50.55	0	13,580	0.00%
2020/01/06	0	0.00	12	50.86	50.65	-12	14,216	-0.08%
2020/01/03	65	50.90	34	50.69	50.65	31	14,278	0.22%
2020/01/02	41	51.24	6	50.77	51.10	35	14,266	0.25%
2019/12/31	52	49.70	0	0.00	49.56	52	13,909	0.37%
2019/12/30	40	48.65	48	49.45	49.99	-8	13,829	-0.06%
2019/12/27	6	49.31	36	49.51	49.31	-30	13,698	-0.22%
2019/12/26	0	0.00	2	48.25	48.25	-2	13,546	-0.01%
2019/12/25	5	47.95	3	48.14	47.93	2	13,622	0.01%
2019/12/24	6	48.19	8	48.25	48.19	-2	13,695	-0.01%
2019/12/23	25	48.72	118	48.82	48.56	-93	13,700	-0.68%	大賣/
2019/12/20	0	0.00	3	49.45	49.36	-3	13,726	-0.02%
2019/12/19	50	49.48	0	0.00	49.17	50	13,851	0.36%
2019/12/18	0	0.00	21	49.89	49.69	-21	14,100	-0.15%
2019/12/17	0	0.00	3	48.79	49.73	-3	14,104	-0.02%
2019/12/16	66	48.18	10	47.91	47.93	56	13,840	0.40%
2019/12/13	0	0.00	8	47.88	47.99	-8	13,849	-0.06%
2019/12/12	2	46.79	2	47.12	46.75	0	13,707	0.00%
2019/12/11	0	0.00	3	46.85	46.99	-3	13,798	-0.02%
2019/12/10	0	0.00	2	46.70	46.80	-2	14,003	-0.01%
2019/12/09	2	46.78	3	46.89	46.75	-1	14,329	-0.01%
2019/12/06	50	46.80	2	46.85	46.72	48	14,523	0.33%
2019/12/05	53	46.31	3	46.42	46.16	50	14,709	0.34%
2019/12/04	2	45.89	248	45.49	45.89	-246	14,839	-1.66%	大賣/鉅額交易
2019/12/03	0	0.00	12	45.59	45.89	-12	15,449	-0.08%
2019/12/02	58	45.76	2	45.80	45.62	56	15,617	0.36%
2019/11/29	27	45.35	1	45.60	45.06	26	15,661	0.17%
2019/11/28	40	46.95	0	0.00	46.80	40	15,594	0.26%
2019/11/27	2	47.30	0	0.00	47.28	2	15,792	0.01%
2019/11/26	4	47.47	6	47.66	47.46	-2	15,988	-0.01%
2019/11/25	13	46.68	0	0.00	47.08	13	16,184	0.08%
2019/11/22	44	46.80	3	47.58	46.91	41	16,260	0.25%
2019/11/21	95	47.37	4	47.59	47.37	91	16,378	0.56%
2019/11/20	5	48.39	0	0.00	48.33	5	16,690	0.03%
2019/11/19	0	0.00	9	48.64	48.85	-9	16,851	-0.05%
2019/11/18	33	47.87	3	47.99	48.38	30	16,828	0.18%
2019/11/15	39	48.21	3	48.09	48.00	36	16,891	0.21%
2019/11/14	3	48.16	3	48.22	48.19	0	17,143	0.00%
2019/11/13	10	47.98	2	47.94	47.95	8	17,375	0.05%
2019/11/12	7	48.19	4	48.55	48.15	3	17,522	0.02%
2019/11/11	54	48.81	1	48.68	48.57	53	17,539	0.30%
2019/11/08	7	50.72	7	50.76	50.15	0	17,358	0.00%
2019/11/07	27	50.33	83	50.18	50.10	-56	17,423	-0.32%
2019/11/06	21	50.61	45	50.53	50.60	-24	17,623	-0.14%
2019/11/05	125	51.37	90	50.73	51.45	35	17,805	0.20%	大買/
2019/11/04	0	0.00	66	50.24	50.10	-66	18,031	-0.37%
2019/11/01	3	49.37	75	48.73	49.37	-72	18,206	-0.40%
2019/10/31	5	47.83	5	47.78	47.83	0	18,378	0.00%
2019/10/30	17	47.88	6	48.08	47.80	11	18,771	0.06%
2019/10/29	34	48.48	14	48.53	48.45	20	18,945	0.11%
2019/10/28	7	48.01	27	48.52	48.37	-20	19,191	-0.10%
2019/10/25	32	47.51	4	48.10	47.67	28	19,135	0.15%
2019/10/24	12	47.81	18	48.40	47.75	-6	19,220	-0.03%
2019/10/23	5	48.23	10	48.30	48.25	-5	19,291	-0.03%
2019/10/22	15	48.21	60	48.85	48.07	-45	19,667	-0.23%
2019/10/21	12	48.30	12	48.46	48.27	0	19,863	0.00%
2019/10/18	27	48.79	1	49.74	48.63	26	20,071	0.13%
2019/10/17	0	0.00	23	49.35	49.36	-23	20,275	-0.11%
2019/10/16	20	49.75	314	50.08	49.14	-294	20,423	-1.44%	大賣/鉅額交易
2019/10/14	0	0.00	156	49.29	49.65	-156	20,475	-0.76%	大賣/鉅額交易
2019/10/09	30	46.58	10	47.00	46.91	20	20,441	0.10%
2019/10/08	10	47.48	37	47.03	47.49	-27	20,646	-0.13%
2019/10/07	3	45.63	3	45.77	45.63	0	20,851	0.00%
2019/10/04	3	46.08	0	0.00	45.80	3	21,027	0.01%
2019/10/03	4	45.68	0	0.00	45.63	4	21,226	0.02%
2019/10/01	41	46.75	0	0.00	46.71	41	21,949	0.19%
2019/09/27	9	47.25	3	47.30	47.32	6	22,356	0.03%
2019/09/26	9	47.76	2	48.03	47.60	7	22,540	0.03%
2019/09/25	22	47.62	27	47.74	47.68	-5	22,649	-0.02%
2019/09/24	5	48.04	9	47.68	48.04	-4	23,403	-0.02%
2019/09/23	65	47.57	0	0.00	47.15	65	23,467	0.28%
2019/09/20	3	48.65	7	48.58	48.65	-4	23,688	-0.02%
2019/09/19	48	48.27	9	48.45	48.02	39	23,803	0.16%
2019/09/18	8	48.03	8	48.29	48.32	0	24,331	0.00%
2019/09/17	6	48.37	5	48.66	48.25	1	24,610	0.00%
2019/09/16	266	49.06	205	49.72	48.96	61	24,879	0.25%	大買/大賣/
2019/09/12	44	49.19	6	49.12	49.27	38	25,640	0.15%
2019/09/11	48	48.87	21	49.25	48.76	27	26,012	0.10%
2019/09/10	133	49.13	18	49.57	49.01	115	25,906	0.44%	大買/鉅額交易
2019/09/09	58	49.84	18	50.23	49.73	40	25,972	0.15%
2019/09/06	115	49.35	7	49.52	49.40	108	25,987	0.42%	大買/鉅額交易
2019/09/05	27	49.40	34	49.59	49.67	-7	26,053	-0.03%
2019/09/04	5	47.72	58	47.76	47.72	-53	25,633	-0.21%
2019/09/03	2	47.12	32	47.39	47.08	-30	26,037	-0.12%
2019/09/02	19	47.33	39	47.08	47.50	-20	26,527	-0.08%
2019/08/30	0	0.00	22	46.91	46.66	-22	26,564	-0.08%
2019/08/29	46	45.68	11	45.99	46.07	35	26,779	0.13%
2019/08/28	43	46.69	0	0.00	46.24	43	26,910	0.16%
2019/08/27	10	47.11	32	47.17	47.11	-22	26,966	-0.08%
2019/08/26	39	45.85	79	46.01	45.80	-40	27,008	-0.15%
2019/08/23	11	47.42	211	47.43	47.42	-200	27,134	-0.74%	大賣/鉅額交易
2019/08/22	2	46.22	2	46.56	45.98	0	26,928	0.00%
2019/08/21	20	46.34	22	46.26	46.30	-2	27,392	-0.01%
2019/08/20	53	46.17	99	46.31	46.49	-46	27,900	-0.16%
2019/08/19	3	44.83	15	45.47	45.85	-12	28,042	-0.04%
2019/08/16	10	44.81	55	44.66	44.81	-45	28,220	-0.16%
2019/08/15	20	43.00	20	43.18	43.64	0	28,273	0.00%
2019/08/14	14	44.31	39	44.77	43.95	-25	28,549	-0.09%
2019/08/13	14	43.64	120	43.99	43.57	-106	28,866	-0.37%	大賣/鉅額交易
2019/08/12	1	43.90	34	43.68	43.85	-33	29,210	-0.11%
2019/08/08	45	43.33	31	43.22	43.46	14	29,566	0.05%
2019/08/07	74	43.06	24	43.12	42.58	50	29,754	0.17%
2019/08/06	197	41.89	77	42.79	43.20	120	30,177	0.40%	大買/鉅額交易
2019/08/05	93	44.22	65	44.22	44.25	28	29,933	0.09%
2019/08/02	64	44.42	56	44.79	44.82	8	30,453	0.03%
2019/08/01	68	46.43	6	47.16	46.27	62	31,105	0.20%
2019/07/31	15	47.51	2	47.62	47.42	13	31,176	0.04%
2019/07/30	2	48.49	23	48.64	48.52	-21	31,513	-0.07%
2019/07/29	3	47.76	8	48.04	47.79	-5	32,769	-0.02%
2019/07/26	0	0.00	76	47.67	47.98	-76	32,879	-0.23%
2019/07/25	22	47.51	5	47.35	47.55	17	32,707	0.05%
2019/07/24	29	47.16	17	47.58	47.18	12	33,011	0.04%
2019/07/23	3	46.44	2	46.68	46.32	1	33,255	0.00%
2019/07/22	2	46.72	52	47.06	46.99	-50	33,690	-0.15%
2019/07/19	17	46.70	18	46.67	46.65	-1	33,557	0.00%
2019/07/18	29	45.75	4	45.97	45.69	25	33,899	0.07%
2019/07/17	2	46.14	5	46.21	46.30	-3	34,000	-0.01%
2019/07/16	36	46.48	2	47.00	46.29	34	34,792	0.10%
2019/07/15	94	46.58	18	46.91	47.00	76	35,080	0.22%
2019/07/12	61	46.27	57	47.09	47.22	4	34,749	0.01%
2019/07/11	67	46.71	57	46.71	46.49	10	34,978	0.03%
2019/07/10	12	46.39	10	46.58	46.29	2	35,346	0.01%
2019/07/09	31	46.24	5	46.76	46.14	26	35,920	0.07%
2019/07/08	104	47.29	4	47.39	46.69	100	36,192	0.28%	大買/
2019/07/05	5	47.69	4	48.28	48.55	1	36,302	0.00%
2019/07/04	99	48.24	3	48.59	48.00	96	36,537	0.26%
2019/07/03	0	0.00	54	48.84	48.85	-54	36,665	-0.15%
2019/07/02	0	0.00	10	49.00	48.80	-10	37,638	-0.03%
2019/07/01	51	48.77	17	48.98	49.11	34	37,880	0.09%
2019/06/28	50	46.20	0	0.00	46.29	50	37,631	0.13%
2019/06/27	0	0.00	33	46.93	46.74	-33	38,297	-0.09%
2019/06/26	0	0.00	8	45.65	45.57	-8	38,994	-0.02%
2019/06/25	83	45.92	7	46.05	45.10	76	39,157	0.19%
2019/06/24	70	46.47	62	47.10	46.86	8	39,037	0.02%
2019/06/21	2	46.91	186	46.70	46.43	-184	39,306	-0.47%	大賣/鉅額交易
2019/06/20	13	46.34	100	46.46	46.48	-87	39,410	-0.22%
2019/06/19	100	44.67	42	44.98	45.04	58	39,100	0.15%
2019/06/18	1	42.77	16	42.83	42.95	-15	38,928	-0.04%
2019/06/17	27	42.82	12	43.37	42.73	15	39,437	0.04%
2019/06/14	5	43.07	12	43.42	43.07	-7	39,788	-0.02%
2019/06/13	11	42.56	19	42.98	42.74	-8	40,249	-0.02%
2019/06/12	50	43.00	106	43.05	42.85	-56	40,774	-0.14%	大賣/
2019/06/11	1	43.17	69	42.82	43.09	-68	41,115	-0.17%
2019/06/10	15	41.30	186	41.56	41.56	-171	41,094	-0.42%	大賣/鉅額交易
2019/06/06	86	40.42	12	40.46	40.39	74	41,089	0.18%
2019/06/05	22	41.04	76	41.34	40.91	-54	41,609	-0.13%
2019/06/04	94	40.38	11	40.77	40.28	83	42,596	0.19%
2019/06/03	20	40.79	93	41.18	40.93	-73	43,375	-0.17%
2019/05/31	11	41.14	16	41.34	41.09	-5	43,791	-0.01%
2019/05/30	62	40.94	5	41.41	40.82	57	44,397	0.13%
2019/05/29	3	40.64	77	41.55	41.58	-74	45,371	-0.16%
2019/05/28	157	41.35	109	41.13	41.68	48	45,713	0.11%	大買/大賣/
2019/05/27	42	39.66	44	40.05	40.25	-2	46,301	0.00%
2019/05/24	34	39.91	68	40.35	40.05	-34	47,391	-0.07%
2019/05/23	102	39.63	97	40.10	39.85	5	47,617	0.01%	大買/
2019/05/22	12	40.81	15	41.17	40.80	-3	47,369	-0.01%
2019/05/21	12	41.50	48	41.04	41.17	-36	47,324	-0.08%
2019/05/20	105	39.98	64	40.14	39.88	41	47,756	0.09%	大買/
2019/05/17	11	41.56	23	41.42	40.96	-12	47,704	-0.03%
2019/05/16	6	41.49	17	41.84	41.95	-11	47,751	-0.02%
2019/05/15	3	40.75	30	41.23	41.91	-27	47,872	-0.06%
2019/05/14	40	38.76	64	40.33	40.82	-24	47,919	-0.05%
2019/05/13	14	40.36	77	40.20	40.10	-63	47,659	-0.13%
2019/05/10	100	40.27	106	40.86	40.55	-6	48,268	-0.01%	大賣/
2019/05/09	207	39.55	49	39.97	39.65	158	47,641	0.33%	大買/鉅額交易
2019/05/08	17	40.71	36	41.19	41.63	-19	47,054	-0.04%
2019/05/07	212	42.61	15	42.44	41.95	197	47,278	0.42%	大買/鉅額交易
2019/05/06	146	42.68	246	43.02	41.59	-100	47,291	-0.21%	大買/大賣/
2019/05/03	15	46.22	8	46.49	46.56	7	46,077	0.02%
2019/05/02	2	46.57	0	0.00	46.53	2	46,171	0.00%
2019/04/30	23	46.38	1	46.70	46.78	22	46,555	0.05%
2019/04/29	41	45.65	212.1	46.58	47.41	-171.1	46,622	-0.37%	大賣/鉅額交易
2019/04/26	27.1	45.86	276	46.01	46.28	-248.9	46,474	-0.54%	大賣/鉅額交易
2019/04/25	0	0.00	26	47.58	47.43	-26	46,254	-0.06%
2019/04/24	70	47.20	27	48.14	47.60	43	46,375	0.09%
2019/04/23	20	48.12	78	47.77	48.17	-58	46,186	-0.13%
2019/04/22	200	48.93	138	49.46	47.61	62	46,218	0.13%	大買/大賣/
2019/04/19	101	49.27	67	48.99	49.28	34	45,567	0.07%	大買/
2019/04/18	33	48.88	61	48.96	48.68	-28	45,488	-0.06%
2019/04/17	79	49.22	120	49.20	49.40	-41	45,744	-0.09%	大賣/
2019/04/16	170	47.19	103	47.67	48.86	67	45,386	0.15%	大買/大賣/
2019/04/15	79	48.35	166	48.22	48.00	-87	45,106	-0.19%	大賣/
2019/04/12	90	46.48	36	46.34	45.95	54	44,875	0.12%
2019/04/11	56	47.96	270	48.38	46.72	-214	44,834	-0.48%	大賣/鉅額交易
2019/04/10	124	47.71	139	47.56	48.05	-15	44,611	-0.03%	大買/大賣/
2019/04/09	126	47.66	113	47.71	47.75	13	44,432	0.03%	大買/大賣/
2019/04/08	79	48.14	275	47.81	46.66	-196	44,149	-0.44%	大賣/鉅額交易
2019/04/03	57	45.22	27	44.91	45.10	30	43,175	0.07%
2019/04/02	225	45.28	203	45.09	45.06	22	43,226	0.05%	大買/大賣/
2019/04/01	163	44.62	213	45.08	45.15	-50	42,927	-0.12%	大買/大賣/
2019/03/29	171	41.24	209.1	42.16	42.96	-38.1	42,152	-0.09%	大買/大賣/
2019/03/28	70	40.28	103	39.93	40.31	-33	41,633	-0.08%	大賣/
2019/03/27	86	40.33	83	40.46	40.50	3	42,469	0.01%
2019/03/26	89.1	40.06	68	39.81	39.66	21.1	42,278	0.05%
2019/03/25	33	40.22	7	40.44	40.30	26	42,373	0.06%
2019/03/22	12	41.55	12	42.49	41.70	0	42,255	0.00%
2019/03/21	12	42.37	4	42.55	42.42	8	41,973	0.02%
2019/03/20	45	42.33	75	42.08	41.84	-30	42,448	-0.07%
2019/03/19	21	42.63	44	42.97	42.71	-23	42,022	-0.05%
2019/03/18	43	41.80	39.1	42.00	42.47	3.9	41,629	0.01%
2019/03/15	21	40.99	44	41.12	40.97	-23	41,661	-0.06%
2019/03/14	41	40.27	126	40.37	40.18	-85	41,073	-0.21%	大賣/
2019/03/13	10	39.71	8	39.99	40.18	2	41,259	0.00%
2019/03/12	7	40.41	20	40.51	40.63	-13	41,123	-0.03%
2019/03/11	53	38.67	43	38.52	39.27	10	40,926	0.02%
2019/03/08	218.1	40.05	139	39.38	39.19	79.1	41,522	0.19%	大買/大賣/
2019/03/07	135	42.65	132	41.73	41.42	3	40,406	0.01%	大買/大賣/
2019/03/06	112	42.95	108	43.01	43.02	4	39,590	0.01%	大買/大賣/
2019/03/05	78	43.20	79	43.41	43.12	-1	39,321	0.00%
2019/03/04	62	44.33	69	43.50	44.55	-7	38,737	-0.02%
2019/02/27	53	40.58	102	41.37	41.58	-49	37,841	-0.13%	大賣/
2019/02/26	33	40.93	150	41.19	40.69	-117	37,565	-0.31%	大賣/鉅額交易
2019/02/25	82	38.48	149	39.12	39.80	-67	36,765	-0.18%	大賣/
2019/02/22	119	36.08	144	36.01	35.94	-25	35,439	-0.07%	大買/大賣/
2019/02/21	39	36.73	31	36.65	37.05	8	35,357	0.02%
2019/02/20	11	36.41	34	36.52	36.24	-23	35,426	-0.06%
2019/02/19	4	36.48	400	36.32	36.18	-396	35,706	-1.11%	大賣/鉅額交易
2019/02/18	67	35.87	34	35.73	36.10	33	35,062	0.09%
2019/02/15	25	35.32	252	35.37	34.91	-227	34,878	-0.65%	大賣/鉅額交易
2019/02/14	6	36.05	41	36.16	36.25	-35	34,741	-0.10%
2019/02/13	3	35.20	9	35.33	35.53	-6	34,524	-0.02%
2019/02/12	6	34.98	24	35.10	35.08	-18	34,771	-0.05%
2019/02/11	5	34.72	61.4	34.09	34.74	-56.4	34,747	-0.16%
2019/01/30	253	32.89	56	32.91	32.81	197	34,250	0.58%	大買/鉅額交易
2019/01/29	127	32.20	130	32.53	32.78	-3	34,460	-0.01%	大買/大賣/
2019/01/28	18	32.87	27	33.17	32.67	-9	34,506	-0.03%
2019/01/25	1	32.46	124	32.49	32.75	-123	34,898	-0.35%	大賣/鉅額交易
2019/01/23	3	31.42	13	31.26	31.27	-10	35,542	-0.03%
2019/01/22	7	31.49	5	31.40	31.21	2	36,265	0.01%
2019/01/21	10	32.04	26	32.15	32.00	-16	37,287	-0.04%
2019/01/18	0	0.00	27	31.37	31.45	-27	37,351	-0.07%
2019/01/17	5	30.83	438	30.66	30.95	-433	37,669	-1.15%	大賣/鉅額交易
2019/01/16	69	30.58	135	30.54	30.54	-66	38,036	-0.17%	大賣/
2019/01/15	523	30.30	20	30.13	30.24	503	38,385	1.31%	大買/鉅額交易
2019/01/14	133	29.58	110	29.41	29.44	23	39,393	0.06%	大買/大賣/
2019/01/11	56	29.61	55	29.88	29.82	1	39,782	0.00%
2019/01/10	116	29.46	139	29.65	29.65	-23	40,063	-0.06%	大買/大賣/
2019/01/09	117	29.74	63.1	29.47	29.98	53.9	40,193	0.13%	大買/
2019/01/08	6	28.53	23	28.68	28.66	-17	40,076	-0.04%
2019/01/07	34	28.98	88	29.29	28.67	-54	40,270	-0.13%
2019/01/04	23	28.28	68	28.00	28.53	-45	40,330	-0.11%
2019/01/03	45	27.65	5	27.64	27.59	40	40,553	0.10%
2019/01/02	114.1	28.05	106	27.37	27.29	8.1	40,552	0.02%	大買/大賣/
2018/12/28	80	28.12	58	28.40	28.35	22	40,632	0.05%
2018/12/27	26	28.45	149	28.48	28.17	-123	40,681	-0.30%	大賣/鉅額交易
2018/12/26	91	27.97	84	27.90	27.72	7	40,629	0.02%
2018/12/25	192	27.59	71	27.52	27.50	121	40,494	0.30%	大買/鉅額交易
2018/12/24	65	28.20	53	28.40	28.49	12	40,210	0.03%
2018/12/22	8	27.95	196	27.97	27.90	-188	39,995	-0.47%	大賣/鉅額交易
2018/12/21	118	29.10	118	28.40	28.38	0	40,480	0.00%	大買/大賣/
2018/12/20	396	30.02	205	29.37	29.15	191	40,386	0.47%	大買/大賣/鉅額交易
2018/12/19	114.1	31.18	103	30.97	30.92	11.1	40,095	0.03%	大買/大賣/
2018/12/18	21	31.34	5	31.31	31.15	16	40,154	0.04%
2018/12/17	82	31.77	50	31.83	31.91	32	40,067	0.08%
2018/12/14	113	32.37	120	32.14	32.25	-7	39,894	-0.02%	大買/大賣/
2018/12/13	30	32.90	80	33.01	32.97	-50	40,565	-0.12%
2018/12/12	11	31.66	12	31.90	31.75	-1	40,000	0.00%
2018/12/11	14	31.43	11	31.23	31.33	3	39,891	0.01%
2018/12/10	87	31.35	56	31.11	31.04	31	40,018	0.08%
2018/12/07	102	32.33	104	32.18	32.16	-2	39,733	-0.01%	大買/大賣/
2018/12/06	75	32.35	65	32.15	32.08	10	40,344	0.02%
2018/12/05	3	33.31	22	33.41	33.35	-19	39,956	-0.05%
2018/12/04	58	33.65	71	33.76	33.50	-13	39,815	-0.03%
2018/12/03	69	33.73	65.1	34.00	33.86	3.9	40,011	0.01%
2018/11/30	11	31.71	21	32.03	31.71	-10	39,164	-0.03%
2018/11/29	107	32.41	101	32.21	31.90	6	39,111	0.02%	大買/大賣/
2018/11/28	59	31.57	64	32.10	32.07	-5	39,001	-0.01%
2018/11/27	56	31.63	53	31.74	31.75	3	38,762	0.01%
2018/11/26	8.1	31.81	6	32.11	31.79	2.1	38,943	0.01%
2018/11/23	76	31.96	52	31.91	31.85	24	38,796	0.06%
2018/11/22	71	32.41	51	32.25	32.25	20	38,647	0.05%
2018/11/21	4	32.58	74	32.23	32.80	-70	38,612	-0.18%
2018/11/20	24	33.10	3	32.92	32.81	21	38,878	0.05%
2018/11/19	4	33.77	18	33.82	33.81	-14	38,639	-0.04%
2018/11/16	14	33.34	16	33.28	33.41	-2	38,636	-0.01%
2018/11/15	14	32.78	0	0.00	32.96	14	38,405	0.04%
2018/11/14	6	33.03	3	33.51	32.92	3	38,877	0.01%
2018/11/13	11	32.17	74	32.28	33.30	-63	39,075	-0.16%
2018/11/12	20	32.32	5	32.49	32.60	15	39,428	0.04%
2018/11/09	100	32.80	67	32.75	32.60	33	40,100	0.08%
2018/11/08	29	34.37	7	34.58	34.18	22	39,850	0.06%
2018/11/07	121	34.86	58	34.61	34.50	63	39,843	0.16%	大買/
2018/11/06	43	33.90	6	33.76	33.64	37	39,870	0.09%
2018/11/05	55	34.65	3	34.85	34.41	52	39,734	0.13%
2018/11/02	61	35.23	89	35.08	35.26	-28	39,892	-0.07%
2018/11/01	29	34.04	52	34.13	34.18	-23	39,299	-0.06%
2018/10/31	13	32.50	19	32.70	32.93	-6	39,015	-0.02%
2018/10/30	25	31.63	39	32.44	32.93	-14	38,897	-0.04%
2018/10/29	252	33.38	191	32.38	31.90	61	38,340	0.16%	大買/大賣/
2018/10/26	69	34.34	88	34.31	33.90	-19	38,084	-0.05%
2018/10/25	182	33.42	167	33.63	33.47	15	37,903	0.04%	大買/大賣/
2018/10/24	109	34.46	68	35.70	35.00	41	37,289	0.11%	大買/
2018/10/23	25	35.58	11	35.44	35.00	14	36,614	0.04%
2018/10/22	19	36.34	104	35.62	36.71	-85	36,220	-0.23%	大賣/
2018/10/19	26	31.85	22	32.43	32.71	4	35,123	0.01%
2018/10/18	57	32.38	4	32.15	32.10	53	34,831	0.15%
2018/10/17	16	33.01	51	33.52	32.65	-35	35,069	-0.10%
2018/10/16	15	33.23	3	33.70	33.32	12	35,195	0.03%
2018/10/15	49	33.33	20	33.16	32.90	29	35,216	0.08%
2018/10/12	25	32.81	21	33.05	33.50	4	35,019	0.01%
2018/10/11	56	32.84	11	33.23	32.37	45	34,737	0.13%
2018/10/09	25	34.41	4	34.87	34.97	21	34,291	0.06%
2018/10/08	9	35.56	9	35.87	35.45	0	34,356	0.00%
2018/10/05	24	35.28	4	35.47	35.41	20	34,222	0.06%
2018/10/04	30	36.08	0	0.00	35.85	30	34,631	0.09%
2018/10/03	33	36.85	1	36.89	36.82	32	34,914	0.09%
2018/10/02	6	37.25	10	37.48	37.14	-4	35,231	-0.01%
2018/09/28	22	38.27	15.1	38.10	38.41	6.9	36,332	0.02%
2018/09/27	18	37.36	12	37.85	37.50	6	36,287	0.02%
2018/09/26	12	38.03	14	37.59	38.50	-2	36,204	-0.01%
2018/09/25	1	36.80	148	36.97	36.70	-147	36,947	-0.40%	大賣/鉅額交易
2018/09/21	7	36.84	40.2	36.93	37.13	-33.2	37,201	-0.09%
2018/09/20	5	35.52	3	35.58	35.33	2	37,117	0.01%
2018/09/19	51	35.23	45	35.01	35.51	6	37,612	0.02%
2018/09/18	3	33.30	3	33.40	33.29	0	37,439	0.00%
2018/09/17	32	33.31	18	33.24	33.13	14	38,291	0.04%
2018/09/14	0	0.00	144	33.68	33.60	-144	38,503	-0.37%	大賣/鉅額交易
2018/09/13	124	32.57	2	33.03	32.57	122	38,699	0.32%	大買/鉅額交易
2018/09/12	28.1	32.36	3	32.74	32.27	25.1	38,585	0.06%
2018/09/11	18.1	33.27	5	33.44	33.16	13.1	38,458	0.03%
2018/09/10	5	33.37	3	33.58	33.47	2	38,669	0.01%
2018/09/07	7	34.07	61	33.38	33.86	-54	38,657	-0.14%
2018/09/06	6.1	34.06	4	34.09	33.85	2.1	38,451	0.01%
2018/09/05	20	35.36	24	35.51	34.92	-4	38,153	-0.01%
2018/09/04	0	0.00	6	35.00	35.43	-6	38,238	-0.02%
2018/09/03	35	34.79	0	0.00	34.54	35	38,345	0.09%
2018/08/31	12	34.89	67	34.90	35.49	-55	38,543	-0.14%
2018/08/30	17	35.78	0	0.00	35.48	17	38,325	0.04%
2018/08/29	54	36.24	10	36.18	36.17	44	38,169	0.12%
2018/08/28	11	36.77	18	36.95	36.44	-7	38,207	-0.02%
2018/08/27	46	35.86	75	36.01	36.49	-29	38,189	-0.08%
2018/08/24	10	34.66	22	34.61	35.00	-12	38,062	-0.03%
2018/08/23	16	34.70	6	35.20	34.78	10	38,416	0.03%
2018/08/22	4	34.52	5	34.94	34.68	-1	38,825	0.00%
2018/08/21	12	34.51	33.1	34.80	35.00	-21.1	38,871	-0.05%
2018/08/20	2.1	33.12	0	0.00	32.90	2.1	38,513	0.01%
2018/08/17	12	33.64	9	33.45	33.11	3	38,293	0.01%
2018/08/16	64	33.15	37	33.78	33.99	27	37,857	0.07%
2018/08/15	30	34.41	30	34.64	33.88	0	37,142	0.00%
2018/08/14	41	35.57	12	35.42	34.92	29	36,951	0.08%
2018/08/13	54	35.18	25	35.45	34.93	29	36,978	0.08%
2018/08/10	17	36.40	34	36.58	35.86	-17	36,716	-0.05%
2018/08/09	52	35.95	51	35.00	36.15	1	36,701	0.00%
2018/08/08	25	35.44	14	35.54	35.06	11	36,169	0.03%
2018/08/07	38	34.49	5	34.75	34.77	33	35,991	0.09%
2018/08/06	73	34.31	56	34.25	34.04	17	35,802	0.05%
2018/08/03	15	34.81	31	34.63	34.48	-16	35,432	-0.05%
2018/08/02	147	35.78	74	34.99	34.29	73	35,372	0.21%	大買/
2018/08/01	50	38.66	58	38.27	37.76	-8	34,567	-0.02%
2018/07/31	43	38.11	61	37.91	37.93	-18	34,850	-0.05%
2018/07/30	32	38.05	7	38.06	37.81	25	35,078	0.07%
2018/07/27	41	38.06	4	38.01	37.99	37	35,055	0.11%
2018/07/26	17	38.24	0	0.00	38.12	17	34,999	0.05%
2018/07/25	4	38.90	8	39.07	38.88	-4	34,971	-0.01%
2018/07/24	16	38.69	118	38.61	39.10	-102	34,817	-0.29%	大賣/鉅額交易
2018/07/23	53	37.05	64.1	36.90	37.52	-11.1	34,789	-0.03%
2018/07/20	30	35.25	12	35.38	36.00	18	34,681	0.05%
2018/07/19	6	35.38	1	35.37	35.30	5	34,447	0.01%
2018/07/18	21	35.59	21	36.04	35.48	0	34,924	0.00%
2018/07/17	30.1	35.18	1	35.21	35.00	29.1	34,906	0.08%
2018/07/16	21	35.61	0	0.00	35.54	21	34,862	0.06%
2018/07/13	21	37.00	26	36.80	36.65	-5	34,801	-0.01%
2018/07/12	10	35.08	64	36.34	36.88	-54	35,083	-0.15%
2018/07/11	16	34.79	14	34.84	35.05	2	34,858	0.01%
2018/07/10	7	36.48	12	36.13	35.55	-5	35,132	-0.01%
2018/07/09	55	35.20	34.2	35.20	35.76	20.9	35,146	0.06%
2018/07/06	8	33.34	8	33.61	34.44	0	34,831	0.00%
2018/07/05	3	33.19	14	33.20	32.96	-11	34,668	-0.03%
2018/07/04	4	33.61	3	33.94	33.60	1	34,383	0.00%
2018/07/03	115.1	33.55	44	33.20	33.56	71.1	34,193	0.21%	大買/
2018/07/02	95.1	35.94	89	35.05	34.73	6.1	32,954	0.02%
2018/06/29	100	35.80	79	36.07	36.51	21	32,732	0.06%
2018/06/28	74	35.55	67	35.88	35.88	7	32,184	0.02%
2018/06/27	94.1	37.27	184	37.01	36.10	-89.9	31,843	-0.28%	大賣/
2018/06/26	94.1	37.88	28	38.21	37.85	66.1	31,809	0.21%
2018/06/25	10	40.15	5	40.13	39.75	5	31,351	0.02%
2018/06/22	75.2	39.80	29	40.00	39.94	46.2	31,580	0.15%
2018/06/21	7	41.26	13	41.31	40.89	-6	31,821	-0.02%
2018/06/20	69	40.07	62	40.47	40.88	7	32,594	0.02%
2018/06/19	0	0.00	213	41.67	40.86	-213	32,858	-0.65%	大賣/鉅額交易
2018/06/15	39	42.99	44	42.82	42.57	-5	32,567	-0.02%
2018/06/14	126	43.14	122	42.88	42.24	4	32,443	0.01%	大買/大賣/
2018/06/13	20	43.06	117	42.81	42.63	-97	32,393	-0.30%	大賣/
2018/06/12	102	42.70	64	42.96	42.95	38	32,311	0.12%	大買/
2018/06/11	58	42.00	85	41.92	41.92	-27	32,273	-0.08%
2018/06/08	26	42.09	27	42.34	41.72	-1	32,251	0.00%
2018/06/07	63	43.47	76	43.49	43.08	-13	32,042	-0.04%
2018/06/06	5	43.06	121	43.11	42.96	-116	32,108	-0.36%	大賣/鉅額交易
2018/06/05	60	42.98	2	43.05	43.27	58	32,130	0.18%
2018/06/04	74	42.37	24	42.39	42.67	50	32,198	0.16%
2018/06/01	45	41.63	161	41.38	41.00	-116	32,355	-0.36%	大賣/鉅額交易
2018/05/31	213	41.02	64	40.70	41.54	149	32,421	0.46%	大買/鉅額交易
2018/05/30	20	40.08	14	40.44	40.37	6	32,292	0.02%
2018/05/29	2	41.41	25	41.56	41.10	-23	31,863	-0.07%
2018/05/28	48	41.94	10	41.82	41.80	38	32,149	0.12%
2018/05/25	10	41.75	0	0.00	41.63	10	32,303	0.03%
2018/05/24	15	42.08	2	42.20	41.86	13	32,447	0.04%
2018/05/23	3	42.61	7	43.22	42.52	-4	32,440	-0.01%
2018/05/22	20	43.60	55	43.65	43.22	-35	32,376	-0.11%
2018/05/21	94	44.75	55	44.51	44.36	39	32,652	0.12%
2018/05/18	34	42.89	71	42.92	43.09	-37	32,994	-0.11%
2018/05/17	39	43.58	53	43.21	43.10	-14	34,436	-0.04%
2018/05/16	11	44.16	130	44.10	44.05	-119	35,478	-0.34%	大賣/鉅額交易
2018/05/15	17	44.21	44	44.22	44.00	-27	36,408	-0.07%
2018/05/14	92	44.61	11	44.58	44.57	81	36,950	0.22%
2018/05/11	6	43.70	8	44.14	43.70	-2	37,192	-0.01%
2018/05/10	54	43.93	21	43.94	43.38	33	37,232	0.09%
2018/05/09	56	43.49	6	43.53	43.39	50	37,255	0.13%
2018/05/08	135	43.54	70.2	42.81	43.62	64.8	37,317	0.17%	大買/
2018/05/07	26	41.20	74	41.50	41.75	-48	37,264	-0.13%
2018/05/04	0	0.00	30	41.21	40.84	-30	37,261	-0.08%
2018/05/03	22	40.35	8	40.22	40.70	14	37,498	0.04%
2018/05/02	23	40.78	1	40.59	40.60	22	37,967	0.06%
2018/04/30	3	41.49	49	41.56	41.62	-46	38,178	-0.12%
2018/04/27	160.2	40.50	169	40.92	40.16	-8.8	38,440	-0.02%	大買/大賣/
2018/04/26	54	41.94	12	41.70	41.37	42	37,955	0.11%
2018/04/25	59	43.22	45	43.32	43.27	14	37,668	0.04%
2018/04/24	68	43.75	65.2	43.38	43.63	2.8	37,842	0.01%
2018/04/23	0	0.00	2	41.20	41.27	-2	37,993	-0.01%
2018/04/20	16	41.00	0	0.00	40.79	16	38,015	0.04%
2018/04/19	36	42.04	25	41.92	42.05	11	38,398	0.03%
2018/04/18	145.2	40.98	48	40.46	40.41	97.2	38,192	0.25%	大買/
2018/04/17	50	41.34	22	41.07	40.95	28	37,819	0.07%
2018/04/16	44	42.60	10	42.93	41.70	34	37,839	0.09%
2018/04/13	4	44.59	8	44.21	43.93	-4	37,384	-0.01%
2018/04/12	92	44.91	42	44.96	44.69	50	37,189	0.13%
2018/04/11	15	45.41	65	45.42	45.62	-50	36,995	-0.14%
2018/04/10	10	43.47	6	43.40	43.77	4	36,708	0.01%
2018/04/09	0	0.00	15	43.04	42.93	-15	36,915	-0.04%
2018/04/03	27	42.45	1	42.39	42.30	26	36,999	0.07%
2018/04/02	31	44.63	46	44.43	43.64	-15	36,874	-0.04%
2018/03/31	5	43.99	1	43.99	44.04	4	36,937	0.01%
2018/03/30	42	44.14	48	43.91	44.37	-6	37,111	-0.02%
2018/03/29	55	41.99	40	42.13	42.92	15	36,886	0.04%
2018/03/28	73	43.45	11	42.79	42.66	62	36,350	0.17%
2018/03/27	8	44.91	216	45.32	44.72	-208	35,798	-0.58%	大賣/鉅額交易
2018/03/26	240	43.93	20	44.22	43.85	220	35,591	0.62%	大買/鉅額交易
2018/03/23	54	45.32	37	45.11	44.61	17	35,035	0.05%
2018/03/22	57	48.70	54	49.13	48.11	3	34,183	0.01%
2018/03/21	59	50.45	41	50.40	50.45	18	33,482	0.05%
2018/03/20	52	49.31	35	49.43	49.45	17	33,520	0.05%
2018/03/19	31	48.96	15	49.31	49.17	16	33,517	0.05%
2018/03/16	8	50.06	12	50.38	49.83	-4	33,461	-0.01%
2018/03/15	16	49.91	61	49.45	49.92	-45	33,535	-0.13%
2018/03/14	32	49.39	30	49.41	49.25	2	33,377	0.01%
2018/03/13	9	50.84	36	50.76	50.50	-27	33,288	-0.08%
2018/03/12	43	51.31	3	51.43	51.15	40	33,368	0.12%
2018/03/09	2	50.45	25	50.60	50.65	-23	33,399	-0.07%
2018/03/08	26	50.18	33	49.74	50.15	-7	33,540	-0.02%
2018/03/07	15	49.83	26	50.21	49.59	-11	33,555	-0.03%
2018/03/06	27	49.23	0	0.00	49.09	27	33,696	0.08%
2018/03/05	6	48.65	4	49.37	48.40	2	33,367	0.01%
2018/03/02	2	48.68	0	0.00	49.00	2	33,281	0.01%
2018/03/01	45	49.61	67	49.36	49.69	-22	33,439	-0.07%
2018/02/27	34	52.00	13	53.13	51.05	21	33,277	0.06%
2018/02/26	21	52.26	34	52.69	52.45	-13	33,612	-0.04%
2018/02/23	2	51.50	10	52.29	51.50	-8	33,502	-0.02%
2018/02/22	5	50.93	5	50.65	50.95	0	33,583	0.00%
2018/02/21	98	51.05	27	51.03	51.35	71	34,192	0.21%
2018/02/12	48	46.65	147	46.61	46.45	-99	34,183	-0.29%	大賣/
2018/02/09	148	46.83	164	46.50	45.70	-16	33,742	-0.05%	大買/大賣/
2018/02/08	218	52.88	10	52.04	51.10	208	32,310	0.64%	大買/鉅額交易
2018/02/07	32	55.97	7	56.65	55.15	25	31,169	0.08%
2018/02/06	58	56.95	5	57.00	56.45	53	30,320	0.17%
2018/02/05	28	58.39	9	58.94	58.95	19	29,732	0.06%
2018/02/02	79	57.99	5	58.23	58.60	74	29,413	0.25%
2018/02/01	8	58.28	6	58.38	58.15	2	29,421	0.01%
2018/01/31	3	57.42	22	57.90	58.15	-19	29,310	-0.06%
2018/01/30	23	58.32	33	58.25	57.55	-10	29,393	-0.03%
2018/01/29	66	60.35	9	61.26	60.20	57	28,894	0.20%
2018/01/26	5	61.33	42	61.45	61.35	-37	28,643	-0.13%
2018/01/25	133	60.77	48	60.34	60.00	85	28,513	0.30%	大買/
2018/01/24	17	61.95	30	62.23	62.45	-13	28,221	-0.05%
2018/01/23	8	60.69	2	61.08	61.50	6	27,874	0.02%
2018/01/22	20	59.78	6	59.98	59.40	14	27,927	0.05%
2018/01/19	4	60.06	32	60.03	60.10	-28	27,995	-0.10%
2018/01/18	14	59.05	16	59.34	58.80	-2	28,088	-0.01%
2018/01/17	33	57.88	59	59.18	58.50	-26	27,941	-0.09%
2018/01/16	3	58.07	6	57.45	58.00	-3	27,399	-0.01%
2018/01/15	0	0.00	99	57.05	58.00	-99	27,211	-0.36%
2018/01/12	4	55.49	1	55.90	55.85	3	26,794	0.01%
2018/01/11	2	54.90	0	0.00	54.95	2	27,101	0.01%
2018/01/10	2	54.55	89	54.84	54.70	-87	26,898	-0.32%
2018/01/09	1	53.80	1	53.50	53.90	0	26,561	0.00%
2018/01/08	1	53.00	0	0.00	52.70	1	26,508	0.00%
2018/01/05	7	52.34	100	52.36	52.70	-93	26,370	-0.35%
2018/01/04	17	52.38	0	0.00	52.30	17	26,300	0.06%
2018/01/03	16	52.59	1	52.05	52.40	15	26,520	0.06%
2018/01/02	6	51.55	8	51.35	51.85	-2	26,292	-0.01%