超豐 (2441)-台新-高雄券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
62.5
漲跌
▼0.3
漲幅
-0.48%
成交量
795張
產業
上市半導體類股
763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

超豐 (2441)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/17	0	0.00	2	62.50	62.80	-2	1,219	-0.16%
2024/05/16	1	62.50	1.4	62.44	62.60	-0.4	1,221	-0.03%
2024/05/15	0	0.00	1.1	62.20	62.30	-1.1	1,218	-0.09%
2024/05/13	2	62.10	0	0.00	62.20	2	1,217	0.17%
2024/05/09	0.4	62.76	0	0.00	62.50	0.4	1,207	0.03%
2024/05/08	1	62.20	0	0.00	62.90	1	1,203	0.08%
2024/05/07	2	61.50	0	0.00	62.10	2	1,187	0.17%
2024/05/06	7.5	62.22	0	0.00	61.70	7.5	1,179	0.64%
2024/04/30	2	61.25	1	61.10	61.00	1	1,164	0.09%
2024/04/29	1	61.30	8	61.30	61.50	-7	1,160	-0.60%
2024/04/26	1	60.00	0	0.00	60.00	1	1,149	0.09%
2024/04/25	0	60.80	0	0.00	60.20	0	1,135	0.00%
2024/04/23	1	60.10	0	0.00	60.20	1	1,136	0.09%
2024/04/22	2	59.00	3	59.80	59.60	-1	1,136	-0.09%
2024/04/19	10.1	59.71	3	59.50	59.00	7.1	1,119	0.63%
2024/04/18	1	60.60	0	0.00	60.70	1	1,095	0.09%
2024/04/17	1.1	61.23	6	61.08	61.20	-4.9	1,091	-0.45%
2024/04/16	1	60.70	1.1	61.28	60.70	-0.1	1,087	-0.01%
2024/04/15	2	61.85	0.1	62.10	62.00	1.9	1,071	0.18%
2024/04/12	0	0.00	2	62.30	62.40	-2	1,069	-0.19%
2024/04/09	8	63.46	0	0.00	63.30	8	1,060	0.75%
2024/04/08	0	0.00	3	63.30	63.20	-3	1,054	-0.28%
2024/03/29	1	62.00	0	0.00	61.70	1	1,051	0.10%
2024/03/27	0.1	62.60	0	0.00	62.80	0.1	1,044	0.01%
2024/03/26	0	0.00	2.1	62.65	62.20	-2.1	1,041	-0.20%
2024/03/25	2	63.85	3.1	63.79	63.20	-1.1	1,029	-0.11%
2024/03/22	2	64.90	0	0.00	63.90	2	1,032	0.19%
2024/03/21	1	64.50	0	0.00	64.50	1	1,032	0.10%
2024/03/20	1	64.70	2	64.55	64.30	-1	1,059	-0.09%
2024/03/19	2	63.20	1	63.90	64.20	1	1,079	0.09%
2024/03/15	0.1	62.60	0	0.00	62.30	0.1	1,074	0.00%
2024/03/14	1.2	63.22	2	63.60	63.30	-0.8	1,062	-0.07%
2024/03/13	0	0.00	1.3	63.88	64.30	-1.3	1,061	-0.12%
2024/03/12	1.1	64.31	8	64.54	64.20	-6.9	1,042	-0.66%
2024/03/11	13.1	63.45	22	63.99	64.60	-8.9	1,013	-0.88%
2024/03/08	30.2	64.61	29.3	64.48	63.40	0.9	953	0.09%
2024/03/07	4	61.10	1	61.00	61.00	3	692	0.43%
2024/03/06	6.1	60.73	0	0.00	61.00	6.1	678	0.90%
2024/03/05	0.1	60.70	1.1	60.61	61.10	-1	687	-0.15%
2024/03/04	0.1	60.60	0.2	60.60	60.40	-0.1	688	-0.02%
2024/03/01	0	0.00	2.2	59.95	60.00	-2.2	692	-0.32%
2024/02/29	0	0.00	2	59.90	59.80	-2	694	-0.29%
2024/02/27	4.1	59.98	0	0.00	59.80	4.1	693	0.58%
2024/02/26	2.2	60.51	0.1	60.50	60.50	2	691	0.30%
2024/02/23	1	61.20	11	61.17	60.90	-10	694	-1.44%
2024/02/22	0	0.00	2	60.60	60.70	-2	690	-0.29%
2024/02/21	1.4	60.22	0	0.00	60.50	1.4	683	0.20%
2024/02/20	0	60.30	1	60.30	60.00	-1	682	-0.14%
2024/02/19	1	60.31	3.6	60.32	60.30	-2.5	681	-0.37%
2024/02/16	3.3	60.33	1	60.30	60.40	2.3	680	0.34%
2024/02/15	0.1	59.30	0	0.00	59.50	0.1	671	0.01%
2024/02/05	0.1	58.90	0	0.00	58.70	0.1	665	0.02%
2024/02/02	0.1	59.50	2	59.70	59.50	-1.9	666	-0.28%
2024/02/01	4.1	59.50	0	0.00	59.50	4.1	667	0.61%
2024/01/31	0	59.70	1	59.70	59.30	-1	667	-0.14%
2024/01/30	0.1	59.20	1	59.00	58.80	-1	667	-0.14%
2024/01/29	0.1	59.50	0	0.00	59.20	0.1	667	0.01%
2024/01/26	1.1	59.86	0	0.00	59.60	1.1	673	0.16%
2024/01/25	5.3	59.67	4	59.80	59.80	1.3	675	0.19%
2024/01/22	0.1	59.30	1	59.00	59.20	-0.9	692	-0.14%
2024/01/19	2	58.20	0	0.00	58.40	2	693	0.29%
2024/01/18	0.1	58.15	0	0.00	58.30	0.1	698	0.01%
2024/01/17	0	0.00	2	57.70	57.70	-2	707	-0.28%
2024/01/16	3.1	58.34	0	0.00	58.10	3.1	719	0.43%
2024/01/12	1	59.10	0	0.00	59.10	1	742	0.13%
2024/01/09	0.1	59.00	1	58.90	58.90	-1	804	-0.12%
2024/01/08	2.1	59.10	0	0.00	59.00	2.1	815	0.25%
2024/01/05	3	59.17	0	0.00	59.20	3	818	0.37%
2024/01/04	2.2	60.00	0	0.00	59.90	2.2	818	0.27%
2024/01/03	0.2	60.27	1	60.20	60.20	-0.9	845	-0.10%
2024/01/02	0.1	60.80	0	0.00	60.60	0.1	848	0.01%
2023/12/29	2.1	61.30	0	0.00	61.20	2.1	848	0.25%
2023/12/27	2	62.10	1.6	62.31	62.00	0.4	847	0.05%
2023/12/26	0	0.00	0.5	61.00	60.70	-0.5	832	-0.06%
2023/12/25	0.1	60.22	1.5	59.93	59.80	-1.4	840	-0.16%
2023/12/22	2.1	60.42	2.4	60.79	60.10	-0.3	844	-0.04%
2023/12/21	1.1	61.24	1	61.70	61.20	0.1	839	0.01%
2023/12/20	1	61.70	3	61.73	61.70	-2	839	-0.24%
2023/12/19	1	61.80	0	0.00	61.80	1	838	0.12%
2023/12/18	6.1	62.77	1	63.00	63.00	5.1	833	0.62%
2023/12/15	13.8	64.23	3	64.13	63.50	10.8	828	1.30%
2023/12/14	3	62.73	2	62.95	63.00	1	788	0.13%
2023/12/13	0	0.00	2	61.65	61.90	-2	753	-0.27%
2023/12/12	0.2	61.30	5	61.60	61.50	-4.8	757	-0.63%
2023/12/11	0	0.00	0.6	61.00	61.20	-0.6	754	-0.08%
2023/12/08	1.3	60.78	0	0.00	61.30	1.3	756	0.18%
2023/12/07	2	59.80	0	0.00	59.80	2	743	0.27%
2023/12/06	1.1	59.90	0	0.00	59.90	1.1	751	0.14%
2023/12/05	1	60.00	0	0.00	60.10	1	776	0.13%
2023/12/04	3	60.27	2	60.40	60.30	1	782	0.13%
2023/12/01	3.1	60.30	3	60.23	60.40	0.1	791	0.01%
2023/11/30	1.3	60.11	5	60.32	60.30	-3.7	788	-0.47%
2023/11/29	1	59.50	2.3	59.66	59.90	-1.3	775	-0.17%
2023/11/28	1	59.40	2	59.20	59.40	-1	800	-0.12%
2023/11/27	0	0.00	1.3	58.92	58.70	-1.3	813	-0.15%
2023/11/24	0	0.00	2	59.15	59.00	-2	824	-0.24%
2023/11/22	0.1	59.20	2.6	59.26	59.60	-2.6	887	-0.29%
2023/11/21	0.8	59.08	0	0.00	59.20	0.8	897	0.09%
2023/11/20	1	58.60	2	58.55	58.50	-1	906	-0.11%
2023/11/16	1	58.30	1	58.40	58.20	0	947	0.00%
2023/11/15	0.1	57.80	1	58.10	58.30	-0.9	978	-0.09%
2023/11/14	1	58.20	2	58.00	58.00	-1	1,003	-0.10%
2023/11/13	0	0.00	3.1	57.30	57.50	-3.1	1,029	-0.30%
2023/11/10	6	57.83	2	57.15	57.50	4	1,040	0.38%
2023/11/09	14.2	58.35	0	0.00	58.30	14.2	1,039	1.37%
2023/11/08	1	58.40	0	0.00	58.50	1	1,045	0.10%
2023/11/07	1	58.10	3	58.30	58.30	-2	1,053	-0.19%
2023/11/06	0	0.00	2	58.10	58.00	-2	1,063	-0.19%
2023/11/03	1	57.90	0	0.00	57.80	1	1,086	0.09%
2023/11/02	0	0.00	4	58.00	58.30	-4	1,106	-0.36%
2023/11/01	1	57.40	1	57.40	57.30	0	1,121	0.00%
2023/10/31	4.1	58.19	1	58.00	58.20	3.1	1,126	0.28%
2023/10/30	2	58.00	0	0.00	58.10	2	1,142	0.18%
2023/10/27	1	58.60	1	58.20	58.10	0	1,165	0.00%
2023/10/26	0.1	58.10	7	58.03	58.30	-6.9	1,209	-0.57%
2023/10/25	4	58.95	6	58.40	58.40	-2	1,233	-0.16%
2023/10/24	2.1	59.40	1	59.50	59.50	1.1	1,240	0.09%
2023/10/23	0.1	58.80	6	58.90	58.80	-5.9	1,227	-0.48%
2023/10/20	3.3	58.18	2	58.40	58.60	1.3	1,227	0.11%
2023/10/19	5	57.86	0	0.00	57.70	5	1,229	0.41%
2023/10/18	7	56.50	5	57.22	58.40	2	1,233	0.16%
2023/10/17	2.1	56.57	3	57.03	56.60	-0.9	1,221	-0.07%
2023/10/16	6	56.45	2	56.60	56.60	4	1,226	0.33%
2023/10/13	4	55.40	0	0.00	55.60	4	1,249	0.32%
2023/10/11	3.1	54.10	2	54.40	54.00	1.1	1,299	0.08%
2023/10/06	2	55.30	0.1	55.70	55.30	1.9	1,288	0.15%
2023/10/05	0.1	55.80	0	0.00	55.60	0.1	1,288	0.01%
2023/10/03	1	55.80	0	0.00	55.90	1	1,301	0.08%
2023/09/28	2.2	55.54	0	0.00	55.40	2.2	1,319	0.17%
2023/09/27	1	55.70	0	0.00	55.80	1	1,345	0.07%
2023/09/26	5	56.32	0	0.00	56.00	5	1,341	0.37%
2023/09/25	2.2	56.45	0	0.00	56.50	2.2	1,353	0.16%
2023/09/22	2	56.60	0	0.00	56.90	2	1,370	0.15%
2023/09/21	0.2	56.80	0	0.00	56.90	0.2	1,368	0.01%
2023/09/20	3.1	57.80	1	57.90	57.30	2.1	1,363	0.15%
2023/09/19	6	58.17	0	0.00	58.10	6	1,360	0.44%
2023/09/18	0.2	58.20	0.1	58.50	57.90	0.2	1,360	0.01%
2023/09/14	0	0.00	1	58.20	58.10	-1	1,358	-0.07%
2023/09/13	0.1	58.30	1	58.40	58.10	-0.9	1,354	-0.07%
2023/09/12	0.1	58.30	1	58.40	58.00	-0.9	1,347	-0.07%
2023/09/11	5	58.40	1	58.70	58.40	4	1,351	0.30%
2023/09/08	2.3	59.34	3	59.70	59.30	-0.7	1,353	-0.05%
2023/09/07	0	0.00	11	58.48	58.70	-11	1,335	-0.82%
2023/09/06	1	58.50	0.1	58.90	58.80	0.9	1,331	0.07%
2023/09/05	3	58.00	17	57.50	58.10	-14	1,324	-1.06%
2023/09/04	3.1	58.00	2	58.30	57.70	1.1	1,341	0.08%
2023/09/01	25	58.94	10.2	58.79	58.30	14.8	1,349	1.10%
2023/08/31	2	56.80	0	0.00	58.00	2	1,322	0.15%
2023/08/30	0.2	56.28	0	0.00	55.80	0.2	1,307	0.01%
2023/08/29	4	55.63	0.1	55.70	55.90	3.9	1,301	0.30%
2023/08/28	7.3	59.36	0	0.00	59.50	7.3	1,289	0.57%
2023/08/25	0.1	60.00	4	59.83	59.80	-3.9	1,259	-0.31%
2023/08/24	0.1	59.70	0	0.00	59.70	0.1	1,253	0.01%
2023/08/23	0.1	60.00	0	0.00	59.90	0.1	1,286	0.01%
2023/08/22	3.2	59.08	1	58.90	59.20	2.2	1,364	0.16%
2023/08/21	2	58.95	0	0.00	58.90	2	1,342	0.15%
2023/08/18	1	60.40	11	61.22	59.80	-10	1,312	-0.76%
2023/08/17	1	60.00	0	0.00	59.90	1	1,283	0.08%
2023/08/16	0	0.00	3	60.27	60.60	-3	1,261	-0.24%
2023/08/15	10	60.82	2	60.60	60.60	8	1,253	0.64%
2023/08/11	0	0.00	4	60.60	61.00	-4	1,270	-0.31%
2023/08/10	0.4	61.90	4	61.10	60.70	-3.6	1,263	-0.28%
2023/08/09	10	62.39	0	0.00	62.50	10	1,250	0.80%
2023/08/08	0.1	62.10	3.2	61.99	62.30	-3.1	1,228	-0.25%
2023/08/07	0.3	61.30	0	0.00	61.70	0.3	1,205	0.03%
2023/08/04	0	0.00	1	60.50	60.60	-1	1,185	-0.08%
2023/08/02	0.1	59.90	0	0.00	59.30	0.1	1,177	0.01%
2023/08/01	0	0.00	1	61.10	60.90	-1	1,156	-0.09%
2023/07/31	3	61.10	6	61.17	60.90	-3	1,132	-0.26%
2023/07/28	0.5	61.42	6	61.90	62.00	-5.5	1,088	-0.50%
2023/07/27	1	60.80	1	60.50	61.10	0	1,060	0.00%
2023/07/26	1	60.20	10	60.32	60.10	-9	1,051	-0.86%
2023/07/25	1	60.40	1	60.40	60.20	0	1,051	0.00%
2023/07/24	2.5	61.20	0	0.00	60.90	2.5	1,042	0.24%
2023/07/21	1.1	60.51	3	59.13	60.70	-2	1,027	-0.19%
2023/07/20	1	61.00	3.3	60.03	59.70	-2.3	1,022	-0.22%
2023/07/19	0	0.00	1	61.00	60.40	-1	990	-0.10%
2023/07/18	2	60.95	4	61.38	60.70	-2	976	-0.20%
2023/07/17	3.3	61.65	1.7	61.18	62.00	1.6	948	0.17%
2023/07/14	0	0.00	1	58.80	59.00	-1	916	-0.11%
2023/07/13	0.3	58.82	7.2	58.73	58.50	-6.9	909	-0.76%
2023/07/12	1.1	57.80	0	0.00	58.00	1.1	897	0.12%
2023/07/11	0.5	58.00	2	57.95	58.00	-1.5	895	-0.17%
2023/07/10	0	0.00	7	57.26	57.10	-7	899	-0.78%
2023/07/07	4	57.58	1	57.50	57.50	3	901	0.33%
2023/07/06	2	57.75	2	57.50	57.60	0	898	0.00%
2023/07/05	4.5	58.69	2	58.40	58.40	2.5	886	0.28%
2023/07/04	1	57.50	0.3	57.39	57.50	0.7	852	0.08%
2023/07/03	1.2	57.68	4.4	57.49	57.40	-3.2	855	-0.37%
2023/06/30	0	0.00	1	56.60	57.20	-1	856	-0.12%
2023/06/29	0.4	56.90	0.3	56.70	56.80	0	840	0.00%
2023/06/28	1.1	56.31	0	0.00	56.30	1.1	845	0.13%
2023/06/27	0	0.00	2	56.50	56.30	-2	862	-0.23%
2023/06/26	0.3	56.20	0	0.00	56.50	0.3	872	0.04%
2023/06/21	1	56.10	6	56.02	56.10	-5	875	-0.57%
2023/06/20	2	56.00	1	56.00	55.90	1	877	0.11%
2023/06/19	2	56.80	1	56.60	56.60	1	879	0.11%
2023/06/16	2.1	57.60	2.1	57.41	57.20	0	881	0.00%
2023/06/15	1.3	57.42	2	57.55	57.50	-0.8	879	-0.09%
2023/06/14	1.1	57.11	2	57.20	57.40	-1	879	-0.11%
2023/06/12	0	0.00	2	56.50	56.80	-2	875	-0.23%
2023/06/09	1	56.60	2.1	56.41	56.40	-1.1	872	-0.13%
2023/06/08	6.1	56.64	2	56.70	56.20	4.1	888	0.46%
2023/06/07	2	57.25	8	57.31	57.60	-6	892	-0.67%
2023/06/06	1.1	57.10	1	57.00	56.90	0.1	893	0.01%
2023/06/05	0.1	57.20	0	0.00	57.10	0.1	902	0.01%
2023/06/02	2	57.20	0	0.00	57.10	2	913	0.22%
2023/06/01	3	57.21	1	57.20	57.20	2	928	0.22%
2023/05/31	2	57.05	1.4	57.13	57.50	0.6	934	0.07%
2023/05/30	3.1	56.73	11	56.59	56.70	-7.9	924	-0.85%
2023/05/29	12.2	56.85	3	57.33	56.90	9.2	930	0.99%
2023/05/26	23	57.23	9	56.81	57.10	14	887	1.58%
2023/05/25	0	54.80	0	0.00	54.60	0	798	0.01%
2023/05/23	8	54.75	2	54.70	54.80	6	804	0.75%
2023/05/22	5	54.40	1	54.80	54.70	4	808	0.49%
2023/05/19	2	54.25	0	0.00	54.10	2	808	0.25%
2023/05/18	7	54.80	5	54.54	54.50	2	816	0.24%
2023/05/17	10	54.13	2	54.15	54.60	8	810	0.99%
2023/05/16	0.1	53.69	0	0.00	53.20	0.1	798	0.01%
2023/05/12	0.1	53.40	0	0.00	53.30	0.1	818	0.01%
2023/05/11	0	53.30	7	53.20	53.00	-7	824	-0.85%
2023/05/10	0.2	53.85	0	0.00	53.70	0.2	834	0.02%
2023/05/09	1.1	53.72	0.2	53.50	53.70	0.9	848	0.10%
2023/05/08	0.1	54.10	1	53.80	54.00	-1	875	-0.11%
2023/05/03	2	53.50	1.4	53.85	53.30	0.6	1,010	0.06%
2023/05/02	3	53.73	1.1	54.01	53.90	1.9	1,050	0.18%
2023/04/28	9	53.76	2	53.90	53.90	7	1,070	0.66%
2023/04/26	0	0.00	1	52.80	52.80	-1	1,070	-0.09%
2023/04/25	1.1	52.98	0	0.00	52.60	1.1	1,070	0.10%
2023/04/24	0	0.00	8	53.50	53.60	-8	1,070	-0.75%
2023/04/21	2.1	53.84	0	0.00	53.50	2.1	1,079	0.19%
2023/04/20	0	0.00	1	54.70	54.30	-1	1,080	-0.09%
2023/04/19	1	55.00	0	0.00	54.50	1	1,091	0.09%
2023/04/18	0	0.00	1	54.70	54.50	-1	1,079	-0.09%
2023/04/14	2	54.05	0	0.00	54.60	2	1,080	0.19%
2023/04/13	4	54.65	1	54.70	54.00	3	1,083	0.28%
2023/04/12	8	54.99	3	54.63	54.90	5	1,093	0.46%
2023/04/11	23.1	54.37	0	0.00	54.30	23.1	1,099	2.10%
2023/04/10	1	54.00	1	54.10	54.00	0	1,114	0.00%
2023/04/06	1.1	53.92	0	0.00	53.90	1.1	1,125	0.10%
2023/03/31	1	53.50	0	0.00	53.30	1	1,179	0.08%
2023/03/30	0	0.00	1	52.90	52.90	-1	1,361	-0.07%
2023/03/29	1	52.50	0	0.00	52.70	1	1,512	0.07%
2023/03/28	0.1	53.20	1.4	53.03	52.80	-1.3	1,706	-0.08%
2023/03/27	2.4	53.72	3	53.63	53.50	-0.6	1,867	-0.03%
2023/03/24	0.2	54.60	1	54.60	54.30	-0.9	1,998	-0.04%
2023/03/23	2	54.45	2	54.70	54.70	0	2,026	0.00%
2023/03/22	3	54.83	2	54.30	54.30	1	2,049	0.05%
2023/03/21	2	54.80	3	54.80	54.80	-1	2,058	-0.05%
2023/03/20	0	0.00	3	54.10	54.50	-3	2,067	-0.15%
2023/03/17	0	0.00	1	54.00	53.70	-1	2,085	-0.05%
2023/03/16	0.1	53.93	1	53.70	53.50	-0.9	2,084	-0.05%
2023/03/15	1.1	53.72	1	54.50	54.30	0.1	2,107	0.00%
2023/03/14	0.1	53.95	2	53.70	53.50	-1.9	2,117	-0.09%
2023/03/13	1.1	53.22	0	0.00	54.20	1.1	2,149	0.05%
2023/03/10	0.1	54.60	2	54.35	54.50	-1.9	2,146	-0.09%
2023/03/09	0	55.33	0	0.00	55.40	0	2,157	0.00%
2023/03/08	2.2	54.90	0.1	55.10	55.30	2.1	2,166	0.10%
2023/03/07	4.5	55.10	1	55.20	54.90	3.5	2,165	0.16%
2023/03/06	1.4	54.39	3	54.63	54.80	-1.6	2,161	-0.07%
2023/03/03	1	53.60	13	53.53	53.80	-12	2,171	-0.55%
2023/03/02	1.1	52.85	1	52.50	52.90	0.1	2,183	0.00%
2023/03/01	3.2	52.58	2	52.10	52.40	1.2	2,183	0.05%
2023/02/24	12.1	53.45	10	53.20	53.20	2.1	2,182	0.09%
2023/02/23	3.1	52.78	0.5	53.00	53.10	2.6	2,182	0.12%
2023/02/22	2.1	52.30	0	0.00	52.30	2.1	2,185	0.09%
2023/02/21	6.1	52.67	0	0.00	52.80	6.1	2,196	0.28%
2023/02/20	2.1	52.61	2.5	52.62	52.50	-0.4	2,222	-0.02%
2023/02/17	1.1	52.70	2	52.70	52.60	-0.9	2,236	-0.04%
2023/02/16	1	52.80	1	52.60	52.90	0	2,249	0.00%
2023/02/14	1	51.80	0	0.00	51.70	1	2,259	0.04%
2023/02/13	0	51.70	0	0.00	51.50	0	2,279	0.00%
2023/02/10	2.1	51.57	0	0.00	51.80	2.1	2,297	0.09%
2023/02/09	0	0.00	6	52.27	52.00	-6	2,299	-0.26%
2023/02/08	1	52.60	31	52.80	52.50	-30	2,307	-1.30%
2023/02/07	0.1	52.40	0	0.00	52.50	0.1	2,312	0.00%
2023/02/06	5.1	52.52	1	52.40	52.40	4.1	2,315	0.18%
2023/02/03	2.1	54.01	3.2	53.56	53.90	-1.1	2,291	-0.05%
2023/02/02	3.2	53.27	0	0.00	53.40	3.2	2,282	0.14%
2023/02/01	6	52.95	2	52.80	53.20	4	2,263	0.18%
2023/01/31	11.3	50.75	1	50.60	50.80	10.3	2,200	0.47%
2023/01/30	0.1	49.85	2	49.80	49.65	-1.9	2,168	-0.09%
2023/01/17	0	49.00	0	0.00	48.80	0	2,151	0.00%
2023/01/16	0	48.90	0	0.00	48.90	0	2,158	0.00%
2023/01/13	0.1	48.94	1	49.00	48.60	-0.9	2,169	-0.04%
2023/01/12	6	49.22	0	0.00	49.10	6	2,213	0.27%
2023/01/11	0	49.20	3	49.08	49.30	-3	2,229	-0.13%
2023/01/09	3.1	48.79	5	48.85	48.65	-1.9	2,284	-0.09%
2023/01/06	0	0.00	1	48.20	48.40	-1	2,293	-0.04%
2023/01/05	5.1	48.20	0	0.00	47.80	5.1	2,312	0.22%
2023/01/04	2	47.93	1	48.05	47.95	1	2,336	0.04%
2023/01/03	2.1	47.90	0	0.00	47.90	2.1	2,363	0.09%
2022/12/30	0	0.00	3	47.70	48.00	-3	2,368	-0.13%
2022/12/28	2.1	47.15	4	47.21	47.00	-1.9	2,366	-0.08%
2022/12/27	1.2	48.01	0	0.00	47.85	1.2	2,367	0.05%
2022/12/26	0.3	48.20	5	48.00	48.25	-4.7	2,370	-0.20%
2022/12/23	11.1	48.05	3	48.13	48.20	8.1	2,393	0.34%
2022/12/22	9	49.42	11	49.18	49.35	-2	2,355	-0.08%
2022/12/21	4.1	46.78	1	46.95	46.60	3.1	2,180	0.14%
2022/12/20	9.2	49.37	11	48.25	46.95	-1.8	2,049	-0.09%
2022/12/19	31.1	50.17	5	50.00	50.00	26.1	1,876	1.39%
2022/12/16	2.1	49.04	3	48.80	49.30	-0.9	1,710	-0.05%
2022/12/15	1	48.15	41	48.99	48.10	-40	1,638	-2.44%
2022/12/14	46	48.49	1	48.75	48.50	45	1,643	2.74%
2022/12/13	3	48.10	3	48.17	48.10	0	1,657	0.00%
2022/12/12	1	48.20	0	0.00	48.20	1	1,681	0.06%
2022/12/09	5.1	48.46	2	48.90	48.15	3.1	1,715	0.18%
2022/12/08	6	48.55	1	48.55	48.60	5	1,708	0.29%
2022/12/07	22	49.30	24	48.99	48.55	-2	1,716	-0.12%
2022/12/06	0	0.00	53	49.81	49.85	-53	1,699	-3.12%
2022/12/05	38	50.48	0	0.00	50.30	38	1,684	2.26%
2022/12/02	10.1	50.85	4	50.78	51.00	6.1	1,669	0.37%
2022/12/01	3	49.72	5	49.98	50.20	-2	1,654	-0.12%
2022/11/30	3.2	48.87	0	0.00	49.00	3.2	1,636	0.19%
2022/11/29	3	48.25	0	0.00	48.35	3	1,628	0.18%
2022/11/25	8	49.25	0	0.00	48.45	8	1,623	0.49%
2022/11/24	0	0.00	25	48.09	48.35	-25	1,599	-1.56%
2022/11/23	26	48.25	2	48.40	48.15	24	1,582	1.52%
2022/11/22	2	47.80	0	0.00	48.00	2	1,593	0.13%
2022/11/21	0	0.00	10	49.33	48.50	-10	1,589	-0.63%
2022/11/18	0	0.00	52	49.40	49.45	-52	1,638	-3.17%
2022/11/17	5	49.49	0	0.00	49.50	5	1,663	0.30%
2022/11/16	13	49.07	1	49.00	49.70	12	1,669	0.72%
2022/11/15	51.2	49.18	7	48.90	49.45	44.2	1,663	2.66%
2022/11/14	0.1	48.65	60	48.68	48.60	-59.9	1,667	-3.59%
2022/11/11	2.1	48.18	2	49.00	48.10	0.1	1,661	0.00%
2022/11/10	20.1	47.39	0	0.00	47.70	20.1	1,657	1.21%
2022/11/09	40	47.78	1	47.70	47.95	39	1,662	2.35%
2022/11/08	3	47.05	0	0.00	46.90	3	1,655	0.18%
2022/11/04	1	46.00	0	0.00	46.20	1	1,641	0.06%
2022/11/03	3	46.60	0	0.00	46.50	3	1,643	0.18%
2022/11/02	0.1	47.00	0	0.00	47.20	0.1	1,636	0.01%
2022/11/01	2	46.65	0.4	46.80	46.60	1.6	1,634	0.10%
2022/10/31	1	46.70	0	0.00	46.50	1	1,637	0.06%
2022/10/28	3.1	45.09	0	0.00	45.00	3.1	1,627	0.19%
2022/10/27	3	45.70	0	0.00	46.20	3	1,623	0.18%
2022/10/24	0	0.00	3	46.70	46.55	-3	1,637	-0.18%
2022/10/21	3.1	47.24	0	0.00	46.35	3.1	1,641	0.19%
2022/10/20	2	46.38	1	47.40	48.50	1	1,647	0.06%
2022/10/19	0.1	47.10	1	47.30	47.05	-0.9	1,602	-0.06%
2022/10/18	3	46.05	0	0.00	46.30	3	1,586	0.19%
2022/10/17	0	0.00	1	45.40	46.10	-1	1,545	-0.06%
2022/10/14	2	46.55	5	46.10	46.30	-3	1,513	-0.20%
2022/10/13	0.1	45.00	0	0.00	44.75	0.1	1,495	0.01%
2022/10/12	2.2	46.16	3	45.95	47.50	-0.8	1,479	-0.06%
2022/10/07	0.1	49.75	0	0.00	49.50	0.1	1,444	0.01%
2022/10/05	1	51.60	0	0.00	50.50	1	1,430	0.07%
2022/10/04	0	51.00	1	50.90	50.60	-1	1,416	-0.07%
2022/10/03	1	50.20	0	0.00	49.75	1	1,400	0.07%
2022/09/30	1	48.75	0	0.00	49.25	1	1,392	0.07%
2022/09/29	2.1	49.21	0	0.00	48.80	2.1	1,372	0.15%
2022/09/28	1	49.00	0	0.00	48.65	1	1,363	0.07%
2022/09/27	0	0.00	1	50.00	49.95	-1	1,346	-0.07%
2022/09/26	1	51.00	0	0.00	50.90	1	1,334	0.07%
2022/09/23	0.1	53.60	0	0.00	53.00	0.1	1,327	0.01%
2022/09/22	2	52.60	0	0.00	52.40	2	1,330	0.15%
2022/09/20	1	53.50	0	0.00	53.70	1	1,232	0.08%
2022/09/19	0	54.10	0	0.00	53.20	0	1,203	0.00%
2022/09/16	1.1	53.52	1	54.20	54.30	0.1	1,170	0.01%
2022/09/14	3.1	55.08	2	55.20	55.40	1.1	1,147	0.09%
2022/09/13	4.1	56.57	0	0.00	56.00	4.1	1,142	0.36%
2022/09/12	0.4	58.00	0	0.00	57.20	0.4	1,152	0.03%
2022/09/08	0	0.00	1	55.90	57.60	-1	1,167	-0.09%
2022/09/07	1	56.10	0	0.00	55.60	1	1,155	0.09%
2022/09/06	4	55.93	0.6	56.60	56.30	3.4	1,155	0.29%
2022/09/05	4.1	56.87	0	0.00	56.60	4.1	1,144	0.36%
2022/09/02	3	58.17	0	0.00	57.90	3	1,142	0.26%
2022/09/01	4.1	58.63	0	0.00	58.70	4.1	1,130	0.36%
2022/08/31	0.1	59.30	0	0.00	59.30	0.1	1,122	0.01%
2022/08/30	0	0.00	1	59.50	59.30	-1	1,119	-0.09%
2022/08/26	1.2	60.65	0	0.00	60.50	1.2	1,093	0.11%
2022/08/25	8.3	60.60	1	60.90	60.30	7.3	1,081	0.67%
2022/08/24	2.1	65.31	6	65.47	65.30	-4	1,028	-0.38%
2022/08/23	2.1	65.51	1	66.00	65.50	1.1	990	0.12%
2022/08/22	4	65.65	6	66.08	66.20	-2	969	-0.21%
2022/08/19	3.1	65.07	4	65.40	65.30	-0.9	947	-0.10%
2022/08/18	2.1	63.71	0	0.00	63.80	2.1	930	0.22%
2022/08/17	0.6	64.42	0	0.00	63.90	0.6	921	0.07%
2022/08/16	1	64.10	0	0.00	63.90	1	910	0.11%
2022/08/15	0.1	63.79	1	63.40	63.90	-0.9	896	-0.10%
2022/08/12	1.1	62.49	0	0.00	62.40	1.1	882	0.12%
2022/08/11	0.2	62.28	1	62.20	61.80	-0.8	878	-0.09%
2022/08/10	4.1	61.88	0	0.00	61.70	4.1	874	0.47%
2022/08/08	1	61.40	0	0.00	62.20	1	875	0.11%
2022/08/05	2.2	62.36	1	62.50	62.50	1.2	868	0.14%
2022/08/04	2	61.75	0	0.00	61.80	2	863	0.23%
2022/08/03	0.1	62.10	0	0.00	62.10	0.1	855	0.01%
2022/08/02	2	61.95	0	0.00	62.00	2	851	0.24%
2022/08/01	0.1	62.30	0	0.00	63.20	0.1	837	0.01%
2022/07/29	0	0.00	3	61.73	61.80	-3	827	-0.36%
2022/07/28	2.1	61.20	0	0.00	61.20	2.1	828	0.25%
2022/07/27	3.2	61.19	0	0.00	61.50	3.2	814	0.39%
2022/07/26	0.1	62.60	0	0.00	62.00	0.1	801	0.01%
2022/07/25	2.1	62.60	0	0.00	62.30	2.1	799	0.26%
2022/07/22	0.1	64.50	0	0.00	63.80	0.1	794	0.01%
2022/07/21	0.1	64.00	0	0.00	64.50	0.1	806	0.01%
2022/07/20	0	0.00	0.1	63.40	63.20	-0.1	814	-0.01%
2022/07/19	0.2	62.10	0	0.00	61.90	0.2	827	0.02%
2022/07/18	1.1	62.40	0	0.00	62.30	1.1	823	0.13%
2022/07/15	0.1	62.00	0	0.00	61.50	0.1	813	0.01%
2022/07/13	0	0.00	2	60.35	60.40	-2	804	-0.25%
2022/07/12	0	60.60	0	0.00	59.20	0	808	0.00%
2022/07/04	1	62.10	0	0.00	60.60	1	812	0.12%
2022/07/01	2	62.40	11	62.62	62.30	-9	809	-1.11%
2022/06/30	1	62.70	0	0.00	62.40	1	792	0.13%
2022/06/29	1	63.90	0	0.00	63.90	1	779	0.13%
2022/06/24	0	0.00	1	65.60	65.30	-1	761	-0.13%
2022/06/23	0.3	64.40	0	0.00	63.90	0.3	756	0.04%
2022/06/22	2.1	66.38	0	0.00	64.60	2.1	739	0.28%
2022/06/20	1.1	67.15	0	0.00	66.00	1.1	717	0.15%
2022/06/17	0.2	68.45	1	68.20	68.70	-0.8	701	-0.12%
2022/06/16	1	69.50	0	0.00	69.10	1	692	0.14%
2022/06/13	1	69.80	0	0.00	69.30	1	713	0.14%
2022/06/09	1	70.90	0	0.00	71.20	1	717	0.14%
2022/06/08	1	71.70	0	0.00	72.00	1	716	0.14%
2022/06/01	0	0.00	1	72.60	72.20	-1	791	-0.13%
2022/05/27	0	0.00	5	70.30	70.40	-5	811	-0.62%
2022/05/26	0	0.00	1	70.00	69.80	-1	825	-0.12%
2022/05/24	2	70.60	0	0.00	70.70	2	842	0.24%
2022/05/23	0.1	72.00	1	71.30	71.30	-0.9	844	-0.11%
2022/05/19	1	71.30	0	0.00	71.50	1	873	0.11%
2022/05/12	0	0.00	7	71.13	70.90	-7	885	-0.79%
2022/05/10	3	69.63	1	69.10	71.50	2	924	0.22%
2022/05/09	0.1	69.60	0	0.00	69.40	0.1	936	0.01%
2022/05/06	0.2	70.85	3	70.90	70.60	-2.8	959	-0.29%
2022/05/05	0	0.00	1	71.50	71.20	-1	990	-0.10%
2022/05/03	0	70.00	0	0.00	70.50	0	1,022	0.00%
2022/04/28	0.1	68.20	0	0.00	68.00	0.1	1,034	0.01%
2022/04/27	0	68.00	1	67.70	67.80	-1	1,033	-0.09%
2022/04/26	0.1	69.20	0	0.00	68.80	0.1	1,034	0.01%
2022/04/25	0.1	69.30	0	0.00	69.20	0.1	1,034	0.00%
2022/04/21	2	70.60	0	0.00	70.90	2	1,021	0.20%
2022/04/18	2	70.50	0	0.00	70.00	2	1,057	0.19%
2022/04/15	0.1	70.70	0	0.00	70.60	0.1	1,061	0.01%
2022/04/12	6	70.45	3	70.60	70.30	3	1,099	0.27%
2022/04/11	2	71.60	0	0.00	71.00	2	1,098	0.18%
2022/04/07	0.1	73.10	0	0.00	72.50	0.1	1,087	0.01%
2022/04/06	0	0.00	1	73.20	73.00	-1	1,092	-0.09%
2022/04/01	0	0.00	1	73.70	73.60	-1	1,107	-0.09%
2022/03/29	2	74.70	0	0.00	74.40	2	1,151	0.17%
2022/03/28	0	0.00	1	74.10	74.80	-1	1,167	-0.09%
2022/03/25	1	74.90	0	0.00	74.80	1	1,187	0.08%
2022/03/24	1	74.90	1	74.80	75.40	0	1,215	0.00%
2022/03/22	0.1	75.10	0	0.00	75.20	0.1	1,246	0.01%
2022/03/21	1.1	75.10	2	75.10	75.10	-0.9	1,249	-0.07%
2022/03/18	0.1	74.10	1	74.20	75.00	-0.9	1,249	-0.08%
2022/03/17	1.2	73.50	12	73.58	73.70	-10.8	1,246	-0.87%
2022/03/16	10.1	72.24	1	72.10	72.40	9.1	1,249	0.73%
2022/03/15	2	72.30	0	0.00	72.40	2	1,250	0.16%
2022/03/14	0	0.00	2	73.55	73.70	-2	1,246	-0.16%
2022/03/11	1	73.00	1	73.00	72.80	0	1,253	0.00%
2022/03/10	3	73.60	0	0.00	73.10	3	1,259	0.24%
2022/03/09	1	72.60	9	73.01	73.20	-8	1,251	-0.64%
2022/03/08	10	72.16	0	0.00	72.20	10	1,249	0.80%
2022/03/03	1.2	74.66	5	75.10	75.00	-3.8	1,230	-0.31%
2022/03/02	0.2	74.20	64	74.13	74.50	-63.8	1,239	-5.15%
2022/03/01	1.2	73.47	75	74.17	73.80	-73.8	1,243	-5.93%
2022/02/25	0	0.00	1	72.70	72.60	-1	1,244	-0.08%
2022/02/24	0	0.00	3	72.00	72.20	-3	1,268	-0.24%
2022/02/23	1	73.20	0	0.00	73.10	1	1,291	0.08%
2022/02/22	11	72.91	0	0.00	72.70	11	1,337	0.82%
2022/02/21	20.3	74.43	0	0.00	74.40	20.3	1,358	1.49%
2022/02/18	15	73.93	1	74.50	74.20	14	1,368	1.02%
2022/02/17	31	74.10	0	0.00	74.10	31	1,382	2.24%
2022/02/16	53.2	74.15	0	0.00	74.20	53.2	1,396	3.81%
2022/02/15	0	0.00	11	72.85	72.90	-11	1,403	-0.78%
2022/02/14	10	72.18	0	0.00	72.10	10	1,410	0.71%
2022/02/11	20	73.40	0	0.00	73.40	20	1,419	1.41%
2022/02/10	0	0.00	1	75.60	73.30	-1	1,429	-0.07%
2022/02/09	2	73.85	15	73.51	74.00	-13	1,428	-0.91%
2022/02/08	11.1	72.60	8	73.00	72.00	3.1	1,433	0.22%
2022/02/07	14.1	72.30	8	72.60	72.00	6.1	1,426	0.43%
2022/01/26	2.1	73.77	0	0.00	73.20	2.1	1,422	0.15%
2022/01/25	0.2	74.30	0	0.00	74.00	0.2	1,421	0.02%
2022/01/24	0.1	73.80	1	73.30	74.00	-0.9	1,428	-0.06%
2022/01/21	2	74.90	0	0.00	74.60	2	1,428	0.14%
2022/01/20	1	75.30	0	0.00	75.40	1	1,429	0.07%
2022/01/19	6	75.33	1	75.51	74.80	5	1,433	0.35%
2022/01/18	0.1	76.10	4.2	76.30	75.50	-4.1	1,436	-0.29%
2022/01/17	0.1	74.80	0	0.00	75.40	0.1	1,441	0.01%
2022/01/14	0.1	74.90	0	0.00	74.80	0.1	1,478	0.01%
2022/01/13	0.2	75.30	5.3	75.50	75.00	-5.1	1,510	-0.34%
2022/01/12	3	74.80	1	75.30	74.70	2	1,520	0.13%
2022/01/11	0.1	75.60	0	0.00	75.10	0.1	1,518	0.01%
2022/01/10	0	0.00	1	75.30	75.90	-1	1,517	-0.07%
2022/01/07	0	0.00	4	75.20	75.00	-4	1,547	-0.26%
2022/01/06	0	0.00	0.4	76.60	76.10	-0.4	1,542	-0.02%
2022/01/04	0	0.00	1	76.80	76.60	-1	1,554	-0.06%
2021/12/28	3	76.83	3	76.87	76.70	0	1,590	0.00%
2021/12/27	0	0.00	5	77.20	77.40	-5	1,588	-0.31%
2021/12/24	0.1	77.00	4	77.20	77.10	-3.9	1,615	-0.24%
2021/12/23	0	76.10	0	0.00	76.60	0	1,641	0.00%
2021/12/22	0	0.00	1	76.30	76.00	-1	1,665	-0.06%
2021/12/21	4	75.60	0	0.00	76.00	4	1,670	0.24%
2021/12/20	0.1	75.50	0	0.00	75.80	0.1	1,686	0.00%
2021/12/17	1.1	75.23	0	0.00	76.20	1.1	1,706	0.06%
2021/12/14	0.1	75.60	1	75.60	75.80	-1	1,840	-0.05%
2021/12/13	2.1	75.82	0	0.00	75.50	2.1	1,869	0.11%
2021/12/10	2.1	76.56	1	76.30	76.30	1.1	1,873	0.06%
2021/12/09	1.1	77.67	2	77.35	77.30	-0.9	1,878	-0.05%
2021/12/07	1	77.80	4	77.48	77.60	-3	1,912	-0.16%
2021/12/06	3	78.07	0	0.00	78.20	3	1,912	0.16%
2021/12/03	2.1	78.02	0	0.00	77.80	2.1	1,938	0.11%
2021/12/02	2	78.50	0	0.00	78.20	2	1,959	0.10%
2021/12/01	2	78.10	1	78.50	78.60	1	1,985	0.05%
2021/11/26	3	76.77	2	77.09	76.50	1	2,220	0.05%
2021/11/25	2.1	78.01	1	77.90	77.90	1.1	2,215	0.05%
2021/11/24	1.1	77.82	0	0.00	78.60	1.1	2,228	0.05%
2021/11/23	6.1	78.63	365	78.38	78.30	-359	2,260	-15.88%	大賣/鉅額交易
2021/11/22	7.1	79.41	5	79.58	79.60	2.1	2,327	0.09%
2021/11/19	9.1	79.90	4	81.35	80.00	5.1	2,335	0.22%
2021/11/18	6	82.35	4	82.95	81.70	2	2,338	0.09%
2021/11/17	0.1	81.70	66	81.26	81.80	-65.9	2,338	-2.82%
2021/11/16	5	80.98	85	80.58	80.70	-80	2,357	-3.39%
2021/11/15	5	80.78	8.1	80.35	80.70	-3.1	2,377	-0.13%
2021/11/12	11.2	79.55	5	79.20	79.00	6.2	2,420	0.26%
2021/11/11	1	80.30	0	0.00	80.20	1	2,470	0.04%
2021/11/10	9	80.26	27	80.22	80.90	-18	2,520	-0.71%
2021/11/09	66	79.46	5	79.56	79.60	61	2,549	2.39%
2021/11/08	5	78.60	226	78.69	78.70	-221	2,558	-8.64%	大賣/鉅額交易
2021/11/05	5	77.86	0	0.00	77.90	5	2,608	0.19%
2021/11/04	1.1	78.62	71	78.28	78.50	-69.9	2,667	-2.62%
2021/11/03	1	77.80	0	0.00	77.40	1	2,722	0.04%
2021/11/02	15.1	79.40	0.1	79.00	78.00	15	2,753	0.54%
2021/11/01	3.1	80.64	67	80.35	80.00	-63.9	2,794	-2.29%
2021/10/29	3	79.77	1	80.50	79.50	2	2,839	0.07%
2021/10/28	0.1	80.10	1	81.00	80.10	-0.9	2,925	-0.03%
2021/10/27	2	79.75	0	0.00	79.70	2	3,088	0.06%
2021/10/26	2	79.35	0	0.00	79.00	2	3,337	0.06%
2021/10/25	1	78.30	4	79.78	79.70	-3	3,764	-0.08%
2021/10/22	1	78.60	7	79.34	78.60	-6	4,061	-0.15%
2021/10/21	3	77.83	0	0.00	77.10	3	4,203	0.07%
2021/10/20	2	78.15	0	0.00	77.50	2	4,249	0.05%
2021/10/14	0	0.00	1	73.30	73.80	-1	4,890	-0.02%
2021/10/13	0	0.00	1.1	73.92	74.10	-1.1	4,894	-0.02%
2021/10/12	4	75.60	0	0.00	75.20	4	4,916	0.08%
2021/10/08	4.1	78.33	0	0.00	77.10	4.1	5,015	0.08%
2021/10/07	0	0.00	3	79.13	79.00	-3	5,155	-0.06%
2021/10/06	1	78.20	1	77.50	76.70	0	5,198	0.00%
2021/10/05	2	76.05	5	75.56	78.20	-3	5,264	-0.06%
2021/10/04	0	0.00	2	77.85	77.60	-2	5,303	-0.04%
2021/10/01	0.2	78.50	0	0.00	78.10	0.2	5,361	0.00%
2021/09/30	1	78.40	11	78.89	81.40	-10	5,398	-0.19%
2021/09/29	0	0.00	1.5	80.27	79.30	-1.5	5,423	-0.03%
2021/09/28	1	82.01	3	82.43	82.10	-2	5,418	-0.04%
2021/09/24	5.1	82.58	5	82.74	82.20	0.1	5,462	0.00%
2021/09/23	0	0.00	1	83.00	81.40	-1	5,499	-0.02%
2021/09/22	0.1	82.40	0	0.00	81.10	0.1	5,728	0.00%
2021/09/17	0	0.00	3.3	84.02	85.00	-3.3	5,751	-0.06%
2021/09/16	3	84.30	208.4	84.36	84.20	-205.4	5,824	-3.53%	大賣/鉅額交易
2021/09/15	2.2	86.43	12	87.56	86.20	-9.8	6,149	-0.16%
2021/09/14	1	88.30	3	88.33	87.70	-2	6,627	-0.03%
2021/09/13	11	87.31	3	87.97	87.20	8	6,776	0.12%
2021/09/10	3	88.00	0	0.00	88.40	3	6,987	0.04%
2021/09/09	2	88.40	4	87.75	88.80	-2	7,127	-0.03%
2021/09/08	4	88.90	1	88.50	87.30	3	7,231	0.04%
2021/09/07	1	89.70	73.2	88.53	89.50	-72.2	7,222	-1.00%
2021/09/06	6	93.07	52.2	91.44	91.30	-46.2	7,241	-0.64%
2021/09/03	6	93.50	21	92.95	93.40	-15	7,252	-0.21%
2021/09/02	63.2	94.40	29.6	93.94	92.30	33.6	7,250	0.46%
2021/09/01	19.1	92.74	98.1	92.02	92.60	-79	7,210	-1.10%
2021/08/31	4.2	88.86	3	89.13	89.70	1.2	7,252	0.02%
2021/08/30	3	89.77	11	89.45	89.50	-8	7,379	-0.11%
2021/08/27	13	88.55	15.1	88.85	88.00	-2.1	7,442	-0.03%
2021/08/26	13.1	87.67	12	88.36	88.70	1.1	7,497	0.01%
2021/08/25	5	90.68	16	90.42	91.00	-11	7,517	-0.15%
2021/08/24	14.2	89.52	2	88.60	88.10	12.2	7,494	0.16%
2021/08/23	9	89.59	5	89.82	90.30	4	7,495	0.05%
2021/08/20	2	87.35	121	87.10	87.30	-119	7,474	-1.59%	大賣/鉅額交易
2021/08/19	8.2	87.96	3	87.27	86.80	5.2	7,469	0.07%
2021/08/18	5	86.40	58	86.37	88.50	-53	7,454	-0.71%
2021/08/17	8.1	88.55	9.1	88.14	86.10	-1	7,420	-0.01%
2021/08/16	7.6	90.28	13.1	91.21	91.00	-5.5	7,365	-0.07%
2021/08/13	14.1	91.77	5.2	91.75	89.60	8.9	7,338	0.12%
2021/08/12	7	93.61	7	93.39	93.80	0	7,301	0.00%
2021/08/11	21.1	93.78	22.3	93.66	93.20	-1.1	7,294	-0.02%
2021/08/10	24.1	95.10	35.2	93.70	94.10	-11.1	7,244	-0.15%
2021/08/09	16	96.10	7	95.44	94.20	9	7,204	0.13%
2021/08/06	5	95.04	38	95.20	94.70	-33	7,167	-0.46%
2021/08/05	15	94.27	31.4	94.53	94.90	-16.4	7,150	-0.23%
2021/08/04	15.2	93.42	13	93.18	94.20	2.2	7,178	0.03%
2021/08/03	54.1	93.42	26.3	92.92	94.30	27.8	7,195	0.39%
2021/08/02	40.4	92.95	26.6	92.43	91.70	13.8	7,141	0.19%
2021/07/30	57.6	96.64	61.4	96.42	95.20	-3.8	7,031	-0.05%
2021/07/29	171.4	96.44	121.5	96.86	95.50	50	6,831	0.73%	大買/大賣/
2021/07/28	77.6	89.46	87	89.68	92.40	-9.4	6,458	-0.15%
2021/07/27	67	89.88	28.2	90.27	89.40	38.8	6,293	0.62%
2021/07/26	14.2	88.18	28	87.90	88.00	-13.8	6,240	-0.22%
2021/07/23	80.5	88.32	38.4	88.06	88.00	42.2	6,263	0.67%
2021/07/22	67.5	88.31	104.7	88.39	89.60	-37.3	6,086	-0.61%	大賣/
2021/07/21	16.2	83.58	15.5	82.95	83.70	0.7	5,951	0.01%
2021/07/20	4.3	82.49	14	81.98	82.00	-9.7	6,069	-0.16%
2021/07/19	10	81.99	9	81.92	82.20	1	6,065	0.02%
2021/07/16	2.1	82.60	6	82.62	82.90	-4	6,107	-0.06%
2021/07/15	22.3	83.11	11	82.93	83.00	11.3	6,093	0.19%
2021/07/14	31.8	83.82	38.1	82.89	85.70	-6.3	6,005	-0.10%
2021/07/13	13.7	82.08	9	82.01	80.90	4.7	5,886	0.08%
2021/07/12	17.5	81.54	30	81.72	82.20	-12.5	5,838	-0.21%
2021/07/09	3.4	80.89	23	80.62	81.40	-19.7	5,786	-0.34%
2021/07/08	8.3	81.82	5	82.14	81.90	3.3	5,763	0.06%
2021/07/07	15.2	79.98	16	80.11	80.70	-0.8	5,750	-0.01%
2021/07/06	11	79.40	2	79.35	79.90	9	5,799	0.16%
2021/07/05	13	78.32	6.2	78.02	78.40	6.8	5,796	0.12%
2021/07/02	10.1	78.33	5	78.36	78.50	5.1	5,782	0.09%
2021/07/01	6	79.22	14	79.44	78.50	-8	5,782	-0.14%
2021/06/30	21.4	77.82	32.2	78.17	78.80	-10.8	5,813	-0.18%
2021/06/29	22	79.95	12	79.98	78.90	10	5,764	0.17%
2021/06/28	20.3	79.34	20	79.45	79.40	0.3	5,546	0.00%
2021/06/25	53	81.63	31.6	81.43	80.80	21.5	5,532	0.39%
2021/06/24	99	81.81	78.3	82.11	81.60	20.7	5,472	0.38%
2021/06/23	149.1	83.18	134	83.37	84.10	15.1	5,135	0.29%	大買/大賣/
2021/06/22	24	77.81	11.2	77.69	78.00	12.8	4,657	0.27%
2021/06/21	27.1	77.06	16	76.48	76.80	11.1	4,505	0.25%
2021/06/18	12	76.56	23	76.02	76.80	-11	4,312	-0.26%
2021/06/17	9	75.31	18.3	75.47	76.50	-9.3	4,193	-0.22%
2021/06/16	5	74.08	2	73.80	73.90	3	4,145	0.07%
2021/06/15	9.1	74.14	3	74.07	73.90	6.1	4,173	0.15%
2021/06/11	5	73.22	15	73.15	73.10	-10	4,213	-0.24%
2021/06/10	0	0.00	4	72.53	72.70	-4	4,233	-0.09%
2021/06/09	19	71.41	3.2	73.33	71.20	15.8	4,269	0.37%
2021/06/08	16.1	73.00	53.1	73.15	73.50	-37	4,231	-0.87%
2021/06/07	26.3	70.21	31.2	69.81	70.90	-4.9	4,183	-0.12%
2021/06/04	22.1	71.35	15	71.39	70.80	7.1	4,127	0.17%
2021/06/03	34.2	73.54	25	73.29	73.20	9.2	4,131	0.22%
2021/06/02	7	74.03	12	73.97	74.00	-5	4,158	-0.12%
2021/06/01	0	0.00	1	72.60	72.40	-1	4,178	-0.02%
2021/05/31	2.1	71.97	14	72.36	72.10	-11.9	4,242	-0.28%
2021/05/28	3	71.23	0	0.00	70.80	3	4,323	0.07%
2021/05/27	11.1	70.73	8	70.96	70.50	3.1	4,481	0.07%
2021/05/26	6	70.22	0	0.00	70.30	6	4,498	0.13%
2021/05/25	2	69.40	2	69.40	69.10	0	4,584	0.00%
2021/05/24	4	66.95	2	67.10	67.50	2	4,641	0.04%
2021/05/21	0	0.00	3	67.43	67.70	-3	4,675	-0.06%
2021/05/19	1	65.60	1	66.50	65.10	0	4,719	0.00%
2021/05/18	0	0.00	4	64.78	65.80	-4	4,874	-0.08%
2021/05/17	4	61.70	6	61.13	60.20	-2	4,979	-0.04%
2021/05/14	2.1	66.29	0.1	64.80	64.40	2	5,056	0.04%
2021/05/13	3	65.37	7	63.73	65.00	-4	5,028	-0.08%
2021/05/12	9	65.24	33	65.49	66.00	-24	5,003	-0.48%
2021/05/11	7	67.91	7	68.83	67.90	0	4,937	0.00%
2021/05/10	8	71.04	3	71.00	70.70	5	4,902	0.10%
2021/05/07	6	70.53	5	70.50	70.30	1	4,980	0.02%
2021/05/06	2	68.65	3.2	69.03	67.80	-1.2	4,960	-0.02%
2021/05/05	9	70.00	4.8	69.60	68.90	4.2	5,037	0.08%
2021/05/04	9	71.69	10	70.54	71.90	-1	5,037	-0.02%
2021/05/03	15	74.47	17	74.19	73.50	-2	5,037	-0.04%
2021/04/29	11.1	73.82	13	74.01	73.40	-1.9	5,005	-0.04%
2021/04/28	16.1	73.79	8	73.91	73.70	8.1	5,075	0.16%
2021/04/27	26.1	73.79	4.1	72.83	73.00	22	5,312	0.41%
2021/04/26	18	73.28	22.5	73.57	74.50	-4.5	5,333	-0.08%
2021/04/23	1	70.10	9	69.96	70.30	-8	5,272	-0.15%
2021/04/22	2.2	69.70	0	0.00	69.40	2.2	5,274	0.04%
2021/04/21	2	70.35	1	70.00	70.50	1	5,238	0.02%
2021/04/20	4	69.83	0	0.00	69.90	4	5,231	0.08%
2021/04/19	1	69.70	0	0.00	69.90	1	5,293	0.02%
2021/04/16	3.2	70.96	8	70.68	70.70	-4.8	5,302	-0.09%
2021/04/15	3	69.67	4	70.58	70.80	-1	5,289	-0.02%
2021/04/14	10.1	68.98	9	68.67	69.80	1.1	5,269	0.02%
2021/04/13	6.3	71.10	8	71.40	70.40	-1.8	5,250	-0.03%
2021/04/12	11	74.73	26	73.66	71.90	-15	5,196	-0.29%
2021/04/09	11.2	71.31	11.1	71.65	71.00	0.1	5,081	0.00%
2021/04/08	7.1	72.57	5	72.76	72.90	2.1	5,034	0.04%
2021/04/07	4.2	72.56	8	72.58	73.10	-3.8	5,009	-0.08%
2021/04/06	12	73.09	26	72.30	73.00	-14	4,972	-0.28%
2021/04/01	7	71.07	3	70.93	70.70	4	4,887	0.08%
2021/03/31	18.1	70.80	17	71.22	71.00	1.1	4,857	0.02%
2021/03/30	13	70.92	6	70.65	71.10	7	4,801	0.15%
2021/03/29	17	69.92	11	69.75	69.90	6	4,721	0.13%
2021/03/26	2	68.50	3	68.07	68.60	-1	4,653	-0.02%
2021/03/25	5	67.34	2	67.15	67.50	3	4,632	0.06%
2021/03/24	0	0.00	3	67.73	67.90	-3	4,625	-0.06%
2021/03/23	5	68.58	24	68.40	68.10	-19	4,616	-0.41%
2021/03/22	7	69.40	6	69.52	69.20	1	4,593	0.02%
2021/03/19	58	70.15	29.3	70.12	70.30	28.7	4,561	0.63%
2021/03/18	8.2	69.33	11	69.45	69.60	-2.8	4,500	-0.06%
2021/03/17	15	69.05	40	69.35	68.70	-25	4,478	-0.56%
2021/03/16	4	68.08	8	68.26	68.40	-4	4,412	-0.09%
2021/03/15	11	68.04	23	68.47	67.80	-12	4,375	-0.27%
2021/03/12	10.1	67.03	1	67.30	67.00	9.1	4,313	0.21%
2021/03/11	12.1	68.14	1	68.40	68.10	11.1	4,271	0.26%
2021/03/10	7	66.89	9	66.28	67.30	-2	4,210	-0.05%
2021/03/09	17	65.50	1	65.80	65.70	16	4,134	0.39%
2021/03/08	25	66.99	13	66.50	66.40	12	4,059	0.30%
2021/03/05	41	67.27	13	67.48	67.40	28	3,958	0.71%
2021/03/04	16.4	69.40	8	69.65	68.10	8.4	3,866	0.22%
2021/03/03	30	70.07	2	70.95	69.90	28	3,822	0.73%
2021/03/02	10	74.10	27	74.10	72.80	-17	3,705	-0.46%
2021/02/26	3	70.83	1	70.80	71.00	2	3,563	0.06%
2021/02/25	14.1	70.32	5	70.62	70.80	9.1	3,554	0.26%
2021/02/24	13.1	71.86	11	72.72	71.20	2.1	3,480	0.06%
2021/02/23	14	74.27	7	73.51	73.50	7	3,407	0.21%
2021/02/22	6	73.92	16	74.19	74.50	-10	3,360	-0.30%
2021/02/19	6	73.20	36	73.22	74.00	-30	3,311	-0.91%
2021/02/18	67	74.16	146	74.71	74.00	-79	3,304	-2.39%	大賣/
2021/02/17	21	74.29	28	74.46	76.10	-7	3,145	-0.22%
2021/02/05	12	68.77	16	69.11	69.20	-4	3,029	-0.13%
2021/02/04	1.2	65.70	3	65.60	65.60	-1.8	2,929	-0.06%
2021/02/03	7.1	66.59	5	66.36	66.70	2.1	2,936	0.07%
2021/02/02	3	66.10	9	65.72	66.30	-6	2,939	-0.20%
2021/02/01	16	64.43	9	64.64	64.80	7	2,914	0.24%
2021/01/29	13.1	66.49	19	64.41	63.50	-5.9	2,870	-0.21%
2021/01/28	16	67.69	40.2	66.38	67.30	-24.2	2,750	-0.88%
2021/01/27	41.1	67.84	86	67.78	67.70	-45	2,707	-1.66%
2021/01/26	29.2	70.71	24	69.69	69.70	5.2	2,576	0.20%
2021/01/25	115.1	71.66	35.1	71.62	70.80	80	2,511	3.19%	大買/
2021/01/22	14	69.06	28	69.16	70.00	-14	2,373	-0.59%
2021/01/21	58	68.21	62.2	67.67	69.20	-4.2	2,284	-0.18%
2021/01/20	107	67.46	82	67.69	67.50	25	2,110	1.18%	大買/
2021/01/19	47	63.42	47	63.30	64.20	0	1,799	0.00%
2021/01/18	21	61.51	23	61.03	62.50	-2	1,639	-0.12%
2021/01/15	0	0.00	3	58.60	58.50	-3	1,504	-0.20%
2021/01/14	2	57.30	5	58.16	58.40	-3	1,469	-0.20%
2021/01/13	0.1	57.20	0	0.00	57.30	0.1	1,442	0.01%
2021/01/12	16.1	58.67	14	58.28	57.10	2.1	1,436	0.15%
2021/01/11	19	57.04	27	56.19	57.40	-8	1,354	-0.59%
2021/01/08	4	54.80	0.4	55.00	54.90	3.6	1,318	0.27%
2021/01/06	2	54.50	71	55.98	54.40	-69	1,322	-5.22%
2021/01/05	70	55.27	0	0.00	55.40	70	1,308	5.35%
2021/01/04	6	55.35	2	55.60	55.80	4	1,318	0.30%
2020/12/31	0	0.00	2	54.90	56.00	-2	1,320	-0.15%
2020/12/29	0	0.00	4	54.43	54.40	-4	1,301	-0.31%
2020/12/28	0	0.00	2	54.65	54.60	-2	1,297	-0.15%
2020/12/24	3	54.00	5	53.90	53.90	-2	1,300	-0.15%
2020/12/22	2	53.20	0	0.00	53.20	2	1,302	0.15%
2020/12/18	3	54.13	0	0.00	53.90	3	1,306	0.23%
2020/12/17	1	54.90	0	0.00	54.80	1	1,300	0.08%
2020/12/16	0	0.00	1	55.10	55.00	-1	1,304	-0.08%
2020/12/15	0	0.00	6	55.98	54.60	-6	1,292	-0.46%
2020/12/14	0	0.00	1	56.50	56.30	-1	1,290	-0.08%
2020/12/11	2	56.65	8	56.24	56.10	-6	1,289	-0.47%
2020/12/10	8	57.86	2	57.80	57.40	6	1,261	0.48%
2020/12/09	2	58.05	27	58.18	58.30	-25	1,241	-2.01%
2020/12/08	2	57.05	3	56.77	57.10	-1	1,224	-0.08%
2020/12/07	1.1	56.53	1	56.10	56.30	0.1	1,223	0.01%
2020/12/04	1	56.10	0	0.00	56.20	1	1,235	0.08%
2020/12/03	2	56.10	0	0.00	55.90	2	1,263	0.16%
2020/12/02	3	56.10	0	0.00	56.30	3	1,273	0.24%
2020/12/01	0	0.00	1	55.30	55.80	-1	1,277	-0.08%
2020/11/30	43	56.78	2	56.50	55.00	41	1,321	3.10%
2020/11/27	2	56.15	26	56.38	56.20	-24	1,291	-1.86%
2020/11/26	20	54.60	1.1	54.39	54.50	18.9	1,257	1.50%
2020/11/25	4	54.35	39	54.32	54.20	-35	1,252	-2.80%
2020/11/24	37	53.83	5	53.72	53.60	32	1,232	2.60%
2020/11/23	4	52.95	4	52.90	53.00	0	1,214	0.00%
2020/11/20	2	52.05	2	51.30	52.10	0	1,239	0.00%
2020/11/18	1	52.40	8	52.20	52.20	-7	1,344	-0.52%
2020/11/17	11	52.77	86	52.43	52.50	-75	1,419	-5.28%
2020/11/16	2	52.20	0	0.00	52.40	2	1,416	0.14%
2020/11/13	0	0.00	17	51.90	52.00	-17	1,416	-1.20%
2020/11/12	0	0.00	1	51.90	52.00	-1	1,416	-0.07%
2020/11/11	5	51.40	2	51.55	51.80	3	1,397	0.21%
2020/11/10	76	51.16	5	50.80	51.40	71	1,387	5.12%
2020/11/09	2	50.40	0	0.00	50.60	2	1,365	0.15%
2020/11/06	1	50.00	0	0.00	50.10	1	1,376	0.07%
2020/11/03	1	49.75	0	0.00	49.65	1	1,405	0.07%
2020/10/29	1	50.00	1	50.20	50.20	0	1,440	0.00%
2020/10/28	2	50.90	1	51.00	50.60	1	1,462	0.07%
2020/10/26	6	51.40	6	51.93	50.90	0	1,464	0.00%
2020/10/23	0	0.00	2	50.70	50.50	-2	1,423	-0.14%
2020/10/22	0	0.00	1	49.95	49.95	-1	1,437	-0.07%
2020/10/20	1	50.60	0	0.00	50.60	1	1,455	0.07%
2020/10/19	0	0.00	1	50.20	49.90	-1	1,459	-0.07%
2020/10/16	1	49.70	1	49.90	49.80	0	1,510	0.00%
2020/10/15	0	0.00	3	50.20	50.30	-3	1,570	-0.19%
2020/10/13	4	49.90	1.3	49.86	49.80	2.7	1,588	0.17%
2020/10/12	0	0.00	20	49.95	50.70	-20	1,591	-1.26%
2020/09/29	2	50.05	1	49.25	48.80	1	1,700	0.06%
2020/09/25	0	0.00	2	48.48	48.65	-2	1,754	-0.11%
2020/09/23	0	0.00	1	50.10	50.20	-1	1,750	-0.06%
2020/09/22	1	49.90	30	50.13	50.10	-29	1,748	-1.66%
2020/09/21	1	51.20	0	0.00	50.70	1	1,745	0.06%
2020/09/17	5	52.32	5	52.02	51.90	0	1,731	0.00%
2020/09/16	1	51.50	0	0.00	51.70	1	1,713	0.06%
2020/09/14	0	0.00	1	51.20	51.20	-1	1,712	-0.06%
2020/09/11	1	50.50	5	50.80	51.00	-4	1,710	-0.23%
2020/09/10	1	51.10	1	51.20	51.30	0	1,690	0.00%
2020/09/09	6	51.55	6.1	51.27	51.60	-0.1	1,671	-0.01%
2020/09/08	24	52.76	5	52.46	52.80	19	1,646	1.15%
2020/09/07	4	51.68	0	0.00	51.30	4	1,606	0.25%
2020/09/04	4	50.85	2	50.70	51.30	2	1,596	0.13%
2020/09/03	98.1	52.41	55	52.93	52.00	43.1	1,585	2.72%
2020/09/02	1	50.40	1	50.50	50.80	0	1,514	0.00%
2020/08/31	0	0.00	1	50.80	50.20	-1	1,495	-0.07%
2020/08/28	3	50.27	12	50.50	50.30	-9	1,484	-0.61%
2020/08/27	5	51.12	0	0.00	50.70	5	1,481	0.34%
2020/08/26	1	50.60	2	51.55	51.00	-1	1,457	-0.07%
2020/08/25	33.3	53.43	13	52.71	52.90	20.3	1,397	1.45%
2020/08/24	8.2	54.52	6	53.57	52.80	2.2	1,355	0.16%
2020/08/21	7	54.27	48	54.40	54.00	-41	1,284	-3.19%
2020/08/19	21	52.61	0	0.00	51.30	21	1,169	1.80%
2020/08/18	5	52.30	0	0.00	52.50	5	1,146	0.44%
2020/08/17	0	0.00	2	52.05	52.00	-2	1,132	-0.18%
2020/08/14	5	51.40	0	0.00	51.90	5	1,131	0.44%
2020/08/13	14	52.40	8	51.85	51.70	6	1,127	0.53%
2020/08/11	0	0.00	0.1	52.00	51.70	-0.1	1,120	-0.01%
2020/08/10	0.1	53.00	1	53.20	53.00	-0.9	1,115	-0.08%
2020/08/07	0	0.00	1	52.50	52.60	-1	1,103	-0.09%
2020/08/06	19	52.10	2	52.65	52.40	17	1,097	1.55%
2020/08/05	1	52.30	0	0.00	52.40	1	1,081	0.09%
2020/08/04	19	52.10	0	0.00	51.70	19	1,057	1.80%
2020/08/03	38	52.13	5	51.84	52.20	33	1,052	3.14%
2020/07/31	15	52.10	0	0.00	52.40	15	1,024	1.46%
2020/07/29	3	51.63	0	0.00	51.60	3	1,004	0.30%
2020/07/28	2	51.65	5	51.48	51.10	-3	998	-0.30%
2020/07/27	65	51.35	0	0.00	51.40	65	976	6.66%
2020/07/24	29	51.24	6	51.37	51.50	23	966	2.38%
2020/07/23	50	51.98	2	52.10	52.00	48	961	4.99%
2020/07/22	57	52.59	7.1	52.47	52.50	49.9	948	5.26%
2020/07/21	13	51.88	2	51.60	52.40	11	887	1.24%
2020/07/20	0	0.00	3	50.22	50.40	-3	824	-0.36%
2020/07/17	60	49.81	0	0.00	49.70	60	795	7.54%
2020/07/16	242	49.96	2	49.95	49.90	240	800	29.97%	大買/鉅額交易
2020/07/15	304	49.86	6	49.71	50.00	298	799	37.29%	大買/鉅額交易
2020/07/14	81	49.56	0	0.00	49.65	81	786	10.30%
2020/07/13	69	49.89	3	50.25	50.50	66	763	8.65%
2020/07/10	0	0.00	15	49.26	49.50	-15	733	-2.04%
2020/07/09	1	49.50	3	49.45	49.15	-2	710	-0.28%
2020/07/08	1	49.35	1	49.70	49.50	0	696	0.00%
2020/07/07	5	49.54	7	49.65	49.45	-2	680	-0.29%
2020/07/06	0	0.00	8	48.98	49.35	-8	654	-1.22%
2020/07/03	0	0.00	2	47.70	47.70	-2	621	-0.32%
2020/07/02	5	46.80	2	46.70	47.00	3	613	0.49%
2020/07/01	0	0.00	1	46.50	46.35	-1	609	-0.16%
2020/06/30	102	46.06	2	46.13	46.25	100	617	16.18%	大買/
2020/06/29	15	45.85	0	0.00	46.00	15	643	2.33%
2020/06/22	1	45.90	0	0.00	45.95	1	676	0.15%
2020/06/19	28	45.91	0	0.00	45.95	28	682	4.10%
2020/06/18	127	45.88	0	0.00	46.00	127	683	18.57%	大買/鉅額交易
2020/06/17	2	45.35	0	0.00	45.30	2	686	0.29%
2020/06/12	77	44.97	1	44.95	45.25	76	739	10.28%
2020/06/11	4	45.88	0	0.00	45.30	4	762	0.52%
2020/06/10	0	0.00	1	46.40	46.20	-1	767	-0.13%
2020/06/09	1	45.80	0	0.00	45.90	1	793	0.13%
2020/06/08	2	46.10	4	46.06	46.20	-2	813	-0.25%
2020/06/05	1	46.15	0	0.00	46.20	1	814	0.12%
2020/06/04	17	46.05	0	0.00	46.05	17	823	2.06%
2020/06/03	5	46.25	0	0.00	45.90	5	834	0.60%
2020/05/28	51	45.00	0	0.00	44.95	51	830	6.14%
2020/05/27	15	44.90	0	0.00	44.85	15	849	1.77%
2020/05/25	71	44.92	1	44.75	44.95	70	854	8.20%
2020/05/21	0	0.00	4	45.60	45.65	-4	862	-0.46%
2020/05/08	1	46.10	1	45.45	45.60	0	878	0.00%
2020/05/06	4	45.20	0	0.00	44.75	4	877	0.46%
2020/04/30	0	0.00	1	45.45	45.50	-1	868	-0.12%
2020/04/17	2	43.00	0	0.00	42.85	2	884	0.23%
2020/04/16	0	0.00	1	42.70	42.60	-1	877	-0.11%
2020/04/13	0	0.00	1	40.65	41.15	-1	862	-0.12%
2020/04/09	1	41.50	0	0.00	41.00	1	872	0.11%
2020/03/27	0	0.00	2	38.30	38.35	-2	810	-0.25%
2020/03/23	1	34.65	1	34.70	34.80	0	792	0.00%
2020/03/19	0	0.00	2	35.00	35.00	-2	833	-0.24%
2020/03/16	1	40.60	0	0.00	40.15	1	808	0.12%
2020/03/13	3	40.27	0	0.00	42.40	3	802	0.37%
2020/03/10	0	0.00	3	44.52	45.55	-3	750	-0.40%
2020/03/09	1	45.75	1	45.60	45.55	0	736	0.00%
2020/02/27	0	0.00	4	46.55	47.20	-4	707	-0.57%
2020/02/26	0	0.00	4	47.40	47.50	-4	707	-0.57%
2020/02/24	1	47.60	10	47.52	47.70	-9	718	-1.25%
2020/02/21	0	0.00	2	48.50	48.25	-2	723	-0.28%
2020/02/20	1	48.40	0	0.00	48.55	1	731	0.14%
2020/02/19	2	48.85	1	48.55	48.50	1	741	0.13%
2020/02/18	4	48.20	1	48.45	48.60	3	743	0.40%
2020/02/17	4	48.56	2	48.80	48.60	2	742	0.27%
2020/02/14	2	48.10	0	0.00	48.15	2	736	0.27%
2020/02/13	1	47.70	0	0.00	47.60	1	735	0.14%
2020/02/11	1	46.90	0	0.00	46.90	1	813	0.12%
2020/02/10	0	0.00	6	46.82	46.90	-6	1,090	-0.55%
2020/02/07	1	46.85	0	0.00	47.30	1	1,095	0.09%
2020/01/20	4	48.25	4	48.20	48.20	0	1,054	0.00%
2020/01/15	0	0.00	1	48.50	48.20	-1	1,054	-0.09%
2020/01/14	223	48.03	0	0.00	48.20	223	1,041	21.42%	大買/鉅額交易
2020/01/10	2	46.88	1	46.80	47.00	1	1,038	0.10%
2020/01/07	0	0.00	1	46.65	46.75	-1	1,030	-0.10%
2020/01/03	0.3	47.05	0	0.00	47.30	0.3	1,025	0.03%
2020/01/02	1	47.60	0	0.00	47.55	1	1,015	0.10%
2019/12/31	0	0.00	2	47.75	47.85	-2	1,014	-0.20%
2019/12/26	0	0.00	2	47.68	47.70	-2	1,009	-0.20%
2019/12/24	1	47.55	0	0.00	47.70	1	1,009	0.10%
2019/12/23	1	47.80	0	0.00	47.90	1	999	0.10%
2019/12/19	0	0.00	2	47.58	48.00	-2	996	-0.20%
2019/12/17	14	47.82	6	47.86	47.95	8	1,014	0.79%
2019/12/16	8	47.54	7	47.59	48.00	1	997	0.10%
2019/12/13	0	0.00	1	46.80	46.80	-1	949	-0.11%
2019/12/12	0	0.00	1	46.75	46.80	-1	933	-0.11%
2019/12/11	7	46.51	5	46.65	46.80	2	920	0.22%
2019/12/10	0	0.00	1	46.00	46.00	-1	902	-0.11%
2019/12/06	15	46.05	15	45.75	45.75	0	885	0.00%
2019/12/05	0	0.00	1	45.80	45.70	-1	882	-0.11%
2019/12/04	0	0.00	1	44.90	45.00	-1	878	-0.11%
2019/11/29	0	0.00	2	45.70	45.95	-2	864	-0.23%
2019/11/28	2	46.10	0	0.00	46.10	2	856	0.23%
2019/11/27	2	45.75	2	45.75	46.05	0	853	0.00%
2019/11/26	0	0.00	15	45.65	45.60	-15	843	-1.78%
2019/11/20	0	46.10	0	0.00	46.05	0	863	0.00%
2019/11/19	1	45.65	0	0.00	45.55	1	854	0.12%
2019/11/15	3	45.20	0	0.00	45.20	3	847	0.35%
2019/11/14	0	0.00	0.6	44.80	44.80	-0.6	839	-0.07%
2019/11/13	1	45.00	2	44.93	45.00	-1	838	-0.12%
2019/11/12	0	0.00	6	44.90	44.80	-6	834	-0.72%
2019/11/11	1	44.40	1	44.40	44.40	0	823	0.00%
2019/11/08	9	45.49	10	45.55	45.30	-1	798	-0.13%
2019/11/07	32	46.69	20	46.87	46.40	12	744	1.61%
2019/11/06	0	0.00	1	43.00	43.10	-1	468	-0.21%
2019/11/05	1	42.90	1	42.95	42.85	0	463	0.00%
2019/11/01	1	42.60	0	0.00	42.50	1	469	0.21%
2019/10/31	3	42.53	0	0.00	42.85	3	474	0.63%
2019/10/29	0	0.00	1	42.95	42.85	-1	480	-0.21%
2019/10/28	1	42.75	0	0.00	42.85	1	483	0.21%
2019/10/23	1	42.65	0	0.00	42.65	1	510	0.20%
2019/10/22	1	42.60	0	0.00	42.65	1	510	0.20%
2019/10/18	0	0.00	1	42.10	42.35	-1	527	-0.19%
2019/10/14	0.3	42.50	0	0.00	42.15	0.3	538	0.06%
2019/10/03	0.2	42.65	0	0.00	42.50	0.2	539	0.03%
2019/09/25	0	0.00	4	42.80	43.00	-4	544	-0.74%
2019/09/23	4	43.90	0	0.00	43.50	4	539	0.74%
2019/09/19	0	42.65	0	0.00	42.65	0	508	0.00%
2019/09/18	2.5	42.36	1	42.40	42.40	1.5	509	0.29%
2019/09/17	0	0.00	1	42.40	42.35	-1	516	-0.19%
2019/09/16	0	0.00	1	42.15	42.35	-1	525	-0.19%
2019/09/12	1	42.50	0	0.00	42.30	1	535	0.19%
2019/09/11	2	42.58	1	42.60	42.65	1	540	0.19%
2019/09/10	1	42.60	0	0.00	42.50	1	547	0.18%
2019/09/09	0	0.00	1	42.35	42.35	-1	551	-0.18%
2019/09/04	0	0.00	1	41.75	42.00	-1	559	-0.18%
2019/09/03	0	0.00	1	41.70	41.65	-1	563	-0.18%
2019/08/30	1	40.95	0	0.00	41.25	1	564	0.18%
2019/08/28	0.1	41.00	0	0.00	40.90	0.1	563	0.02%
2019/08/27	2	40.93	3	41.20	41.00	-1	559	-0.18%
2019/08/26	5	43.41	0	0.00	43.45	5	539	0.93%
2019/08/23	2	43.75	2	43.75	43.95	0	518	0.00%
2019/08/21	2	43.70	0	0.00	44.00	2	523	0.38%
2019/08/20	0.2	44.00	0	0.00	43.40	0.2	516	0.03%
2019/08/15	1	43.10	0	0.00	42.95	1	506	0.20%
2019/08/08	0	0.00	8	44.25	44.20	-8	496	-1.61%
2019/08/06	1	43.75	0	0.00	44.10	1	502	0.20%
2019/08/02	0	0.00	2	43.50	44.25	-2	508	-0.39%
2019/07/31	0	0.00	1	44.15	44.50	-1	514	-0.19%
2019/07/22	2	44.48	1	44.40	44.65	1	483	0.21%
2019/07/18	4	43.85	0	0.00	43.90	4	514	0.78%
2019/07/17	0	0.00	10	44.00	44.05	-10	514	-1.94%
2019/07/11	0	0.00	4	43.10	43.30	-4	524	-0.76%
2019/07/09	0	0.00	10	42.70	42.85	-10	552	-1.81%
2019/07/05	1	42.60	0	0.00	42.80	1	571	0.18%
2019/07/03	0	0.00	3	42.70	42.55	-3	593	-0.51%
2019/06/25	0	0.00	1	42.75	42.30	-1	601	-0.17%
2019/06/24	0	0.00	3	42.60	42.70	-3	599	-0.50%
2019/06/21	1	41.80	0	0.00	42.00	1	593	0.17%
2019/06/18	0	0.00	1	40.90	40.80	-1	585	-0.17%
2019/06/12	2	42.05	1	42.00	42.10	1	615	0.16%
2019/05/29	4	40.45	4	40.45	40.45	0	742	0.00%
2019/05/28	3	40.62	0	0.00	40.10	3	745	0.40%
2019/05/23	4	40.35	0	0.00	40.30	4	761	0.53%
2019/05/21	0	0.00	4	40.50	40.80	-4	781	-0.51%
2019/05/17	2	40.30	0	0.00	40.20	2	785	0.25%
2019/05/15	1	40.80	1	41.00	41.00	0	784	0.00%
2019/05/13	4	40.83	0	0.00	41.35	4	787	0.51%
2019/05/09	3	41.57	0	0.00	41.35	3	783	0.38%
2019/05/07	0	0.00	2	42.50	42.35	-2	778	-0.26%
2019/05/06	3	42.35	0	0.00	42.30	3	780	0.38%
2019/05/02	11	43.09	0	0.00	43.15	11	770	1.43%
2019/04/30	1	42.95	0	0.00	42.75	1	769	0.13%
2019/04/29	2	43.03	0	0.00	43.05	2	780	0.26%
2019/04/26	4	43.64	7	43.81	43.70	-3	779	-0.38%
2019/04/25	4	44.08	0	0.00	44.20	4	775	0.52%
2019/04/24	4	43.76	3	43.65	43.85	1	768	0.13%
2019/04/18	1	42.00	0	0.00	42.00	1	731	0.14%
2019/04/17	3	42.47	2	42.00	42.35	1	723	0.14%
2019/04/12	2	41.88	0	0.00	42.05	2	684	0.29%
2019/04/11	6	42.14	0	0.00	42.00	6	682	0.88%
2019/04/09	1	42.50	0	0.00	42.45	1	687	0.15%
2019/03/28	0	0.00	5	42.55	42.90	-5	683	-0.73%
2019/03/27	1	42.55	6	42.55	42.55	-5	680	-0.73%
2019/03/25	7	41.80	0	0.00	41.80	7	691	1.01%
2019/03/22	1	42.90	0	0.00	42.55	1	693	0.14%
2019/03/21	5	42.80	0	0.00	42.80	5	692	0.72%
2019/03/20	2	42.60	0	0.00	42.60	2	690	0.29%
2019/03/19	0.1	42.85	0	0.00	42.85	0.1	690	0.01%
2019/03/15	4	41.58	0	0.00	41.40	4	685	0.58%
2019/03/08	2	42.30	0	0.00	42.35	2	625	0.32%
2019/03/07	1	43.70	0	0.00	42.80	1	617	0.16%
2019/03/06	1	43.30	1	43.45	43.30	0	609	0.00%
2019/02/26	1	42.40	0	0.00	42.30	1	556	0.18%
2019/02/11	1	40.75	1	41.00	40.75	0	500	0.00%
2019/01/29	0	0.00	1	40.60	40.90	-1	491	-0.20%
2019/01/25	2	40.93	0	0.00	41.00	2	498	0.40%
2019/01/11	0	0.00	2	40.45	40.30	-2	578	-0.35%
2019/01/10	2	40.35	2	40.35	40.30	0	578	0.00%
2019/01/09	2	40.25	0	0.00	40.25	2	585	0.34%
2018/12/28	0	0.00	2	42.15	42.95	-2	642	-0.31%
2018/12/27	1	40.65	0	0.00	40.90	1	632	0.16%
2018/12/26	0	0.00	2	39.50	40.00	-2	638	-0.31%
2018/12/25	2	39.15	0	0.00	39.10	2	644	0.31%
2018/12/21	0	0.00	1	38.25	38.10	-1	645	-0.15%
2018/12/20	1	38.30	1	38.30	38.30	0	642	0.00%
2018/12/19	9	38.56	2	38.45	38.45	7	636	1.10%
2018/12/18	1	38.70	1	38.70	38.70	0	625	0.00%
2018/12/17	3	39.28	0	0.00	38.95	3	627	0.48%
2018/12/14	1	39.30	0	0.00	39.45	1	619	0.16%
2018/12/13	1	39.90	0	0.00	40.00	1	613	0.16%
2018/12/11	1	39.30	0.3	42.40	39.45	0.7	607	0.12%
2018/12/10	1	39.85	1	39.70	40.15	0	602	0.00%
2018/12/06	1	40.50	0	0.00	40.25	1	601	0.17%
2018/12/04	0.2	42.10	0	0.00	42.10	0.2	601	0.03%
2018/11/28	4	41.40	0	0.00	41.50	4	595	0.67%
2018/11/16	1	41.40	1	41.50	41.70	0	629	0.00%
2018/11/12	0.3	40.50	0	0.00	40.35	0.3	647	0.05%
2018/11/07	1	40.50	0	0.00	40.90	1	647	0.15%
2018/11/06	0.2	40.80	0	0.00	40.10	0.2	654	0.03%
2018/11/02	1	41.40	1	40.65	41.30	0	651	0.00%
2018/10/31	0	0.00	8	38.70	38.50	-8	641	-1.25%
2018/10/30	0	0.00	1	37.90	37.75	-1	639	-0.16%
2018/10/26	2	37.95	2	37.90	38.40	0	641	0.00%
2018/10/25	1	39.05	0	0.00	38.65	1	632	0.16%
2018/10/17	1	43.50	0	0.00	43.10	1	633	0.16%
2018/10/11	1	43.75	1	43.75	44.00	0	616	0.00%
2018/10/09	1	46.00	0	0.00	47.15	1	601	0.17%
2018/10/08	2	46.33	0	0.00	46.35	2	596	0.34%
2018/10/05	2.2	47.91	0	0.00	47.70	2.2	565	0.39%
2018/10/03	1	48.70	0	0.00	49.20	1	555	0.18%
2018/09/05	3	51.70	0	0.00	51.70	3	559	0.54%
2018/08/28	0	0.00	2	50.60	51.00	-2	559	-0.36%
2018/08/23	2	53.40	0	0.00	53.40	2	551	0.36%
2018/08/14	0	0.00	4	53.68	53.80	-4	522	-0.77%
2018/08/01	1	52.90	1	53.10	53.10	0	503	0.00%
2018/07/31	0	0.00	1	53.20	53.20	-1	495	-0.20%
2018/07/30	1	53.50	0	0.00	53.30	1	485	0.21%
2018/07/26	0	0.00	1	53.30	53.40	-1	487	-0.21%
2018/07/25	9	53.00	0	0.00	52.80	9	483	1.86%
2018/07/16	1	52.50	0	0.00	52.50	1	459	0.22%
2018/07/13	2	52.45	0	0.00	52.50	2	459	0.44%
2018/07/12	1	52.00	0	0.00	52.10	1	461	0.22%
2018/07/11	1	52.20	0	0.00	52.10	1	460	0.22%
2018/07/04	2	53.50	0	0.00	54.10	2	465	0.43%
2018/06/11	2	54.20	0	0.00	54.40	2	514	0.39%
2018/06/07	0	0.00	1	54.20	54.20	-1	524	-0.19%
2018/06/06	0	0.00	1	54.10	53.90	-1	526	-0.19%
2018/06/05	17	53.60	0	0.00	53.90	17	527	3.22%
2018/06/04	1	53.90	0	0.00	53.90	1	521	0.19%
2018/05/28	1	54.00	0	0.00	54.30	1	547	0.18%
2018/05/22	0	0.00	1	53.80	53.80	-1	574	-0.17%
2018/05/15	1	53.70	1	53.40	53.70	0	612	0.00%
2018/05/10	1	53.70	1	53.20	53.30	0	667	0.00%
2018/05/08	1	52.90	0	0.00	53.00	1	738	0.14%
2018/05/04	1	52.20	3	52.50	52.80	-2	756	-0.26%
2018/04/19	1	56.70	0	0.00	56.70	1	792	0.13%
2018/03/31	3	57.07	0	0.00	57.30	3	788	0.38%
2018/03/23	2	55.50	2	56.25	56.40	0	766	0.00%
2018/03/20	0	0.00	2	56.60	56.80	-2	775	-0.26%
2018/03/13	0	57.30	0	0.00	57.60	0	747	0.00%
2018/03/12	0	57.30	1	57.40	57.40	-1	744	-0.13%
2018/03/09	1	57.20	9	57.40	57.30	-8	748	-1.07%
2018/03/07	1	56.70	3	56.80	56.90	-2	754	-0.27%
2018/03/06	8	56.74	0	0.00	57.00	8	756	1.06%
2018/03/05	2	56.10	2	56.80	57.00	0	763	0.00%
2018/03/01	0	57.20	3	57.30	57.40	-3	749	-0.40%
2018/02/27	3	56.90	0	0.00	56.80	3	734	0.41%
2018/02/23	0	0.00	1	55.60	55.40	-1	719	-0.14%
2018/02/06	2	55.05	7	53.77	54.20	-5	691	-0.72%
2018/02/05	0	0.00	6	56.23	56.30	-6	669	-0.90%
2018/02/02	6	56.43	5.3	56.49	56.00	0.7	664	0.11%
2018/02/01	6	57.06	10	56.12	55.30	-4	667	-0.60%
2018/01/31	4	56.28	1	55.50	56.70	3	638	0.47%
2018/01/30	1	56.30	1	56.00	55.60	0	606	0.00%
2018/01/29	1	54.90	0	0.00	55.10	1	596	0.17%
2018/01/26	1	54.50	0	0.00	54.70	1	611	0.16%
2018/01/25	2	54.35	0	0.00	54.70	2	638	0.31%
2018/01/15	2	54.85	1	54.10	54.20	1	837	0.12%
2018/01/10	1	52.20	0	0.00	52.50	1	835	0.12%
2018/01/03	2	52.60	2	52.60	52.60	0	1,012	0.00%