超豐 (2441)-臺銀證券券商分點個股進出

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
62.4
漲跌
▼0.1
漲幅
-0.16%
成交量
705張
產業
上市半導體類股
762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

超豐 (2441)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/10	1	62.60	1	62.60	62.40	0	1,214	0.00%
2024/05/09	0	0.00	1	62.80	62.50	-1	1,207	-0.08%
2024/05/08	2	62.16	3	62.01	62.90	-1	1,203	-0.08%
2024/05/07	1	61.50	0	0.00	62.10	1	1,187	0.08%
2024/05/06	4	61.88	0	0.00	61.70	4	1,179	0.34%
2024/05/03	1	61.30	0	0.00	61.00	1	1,169	0.09%
2024/05/02	1	60.70	0	0.00	61.40	1	1,168	0.09%
2024/04/30	6	61.15	3	61.20	61.00	3	1,164	0.26%
2024/04/29	0	61.30	3	60.93	61.50	-3	1,160	-0.26%
2024/04/25	0	0.00	0.5	60.20	60.20	-0.5	1,135	-0.04%
2024/04/24	1	60.60	2	60.70	60.50	-1	1,132	-0.09%
2024/04/23	1	60.00	0	0.00	60.20	1	1,136	0.09%
2024/04/22	2	59.90	1.3	59.91	59.60	0.7	1,136	0.06%
2024/04/19	4.4	59.38	0	0.00	59.00	4.4	1,119	0.39%
2024/04/16	2.4	60.73	0	0.00	60.70	2.4	1,087	0.22%
2024/04/15	1	62.00	3	62.00	62.00	-2	1,071	-0.19%
2024/04/12	0	62.40	0.2	62.40	62.40	-0.2	1,069	-0.02%
2024/04/11	1	62.50	0	0.00	62.40	1	1,071	0.09%
2024/04/10	2	63.65	0	0.00	63.50	2	1,064	0.19%
2024/04/09	1	63.30	0	0.00	63.30	1	1,060	0.09%
2024/04/03	0	0.00	3	62.30	62.40	-3	1,044	-0.29%
2024/03/29	0	0.00	2.1	62.18	61.70	-2.1	1,051	-0.20%
2024/03/28	2	62.40	1	62.31	62.30	1	1,040	0.10%
2024/03/26	0	62.80	7	61.86	62.20	-7	1,041	-0.67%
2024/03/25	1	63.80	0	0.00	63.20	1	1,029	0.10%
2024/03/22	3	64.57	0	0.00	63.90	3	1,032	0.29%
2024/03/21	2	64.60	0	0.00	64.50	2	1,032	0.19%
2024/03/20	2	64.40	3.1	64.70	64.30	-1.1	1,059	-0.10%
2024/03/19	0	0.00	2	64.20	64.20	-2	1,079	-0.19%
2024/03/18	1	62.50	0	0.00	63.00	1	1,066	0.09%
2024/03/15	1	62.40	6	62.77	62.30	-5	1,074	-0.47%
2024/03/14	0	63.70	0.2	63.50	63.30	-0.2	1,062	-0.02%
2024/03/13	2	64.10	0	0.00	64.30	2	1,061	0.19%
2024/03/12	2.1	64.88	8.1	64.27	64.20	-6	1,042	-0.58%
2024/03/11	1.1	63.58	1	64.40	64.60	0.1	1,013	0.01%
2024/03/08	12.1	64.72	29	63.53	63.40	-16.9	953	-1.77%
2024/03/07	1	61.80	4.1	61.44	61.00	-3.1	692	-0.44%
2024/03/05	0	0.00	1	61.00	61.10	-1	687	-0.15%
2024/03/04	0	0.00	1	60.50	60.40	-1	688	-0.15%
2024/03/01	0	0.00	1	60.10	60.00	-1	692	-0.14%
2024/02/29	1	59.80	1.1	59.90	59.80	-0.1	694	-0.01%
2024/02/27	3	59.93	1.7	60.37	59.80	1.3	693	0.19%
2024/02/26	3	60.43	1.5	60.49	60.50	1.6	691	0.22%
2024/02/23	1.1	61.20	2	61.40	60.90	-1	694	-0.14%
2024/02/22	1	60.70	4.1	60.70	60.70	-3.1	690	-0.45%
2024/02/21	0	0.00	2	60.05	60.50	-2	683	-0.29%
2024/02/20	2	60.40	1.1	60.41	60.00	1	682	0.14%
2024/02/19	1	60.30	10.1	60.40	60.30	-9.1	681	-1.33%
2024/02/16	10	60.20	2.6	59.95	60.40	7.4	680	1.09%
2024/02/15	0	0.00	10	59.06	59.50	-10	671	-1.49%
2024/02/05	2	58.95	0	0.00	58.70	2	665	0.30%
2024/01/31	1	59.60	1.2	59.36	59.30	-0.2	667	-0.03%
2024/01/25	0	0.00	1	59.70	59.80	-1	675	-0.15%
2024/01/24	0.1	59.30	0.5	59.30	59.00	-0.5	679	-0.07%
2024/01/22	0.1	59.20	0	0.00	59.20	0.1	692	0.01%
2024/01/19	0	0.00	2	58.50	58.40	-2	693	-0.29%
2024/01/17	1	58.00	7	58.01	57.70	-6	707	-0.85%
2024/01/16	2.1	58.36	0	0.00	58.10	2.1	719	0.29%
2024/01/12	2	59.20	0	0.00	59.10	2	742	0.27%
2024/01/11	3	59.00	0	0.00	59.30	3	748	0.40%
2024/01/09	0	59.10	3	58.70	58.90	-3	804	-0.37%
2024/01/05	2	59.20	0	0.00	59.20	2	818	0.24%
2024/01/03	0	60.50	0	0.00	60.20	0	845	0.00%
2024/01/02	7	60.50	0	0.00	60.60	7	848	0.82%
2023/12/29	1	61.30	0.1	61.20	61.20	0.9	848	0.11%
2023/12/28	0.5	61.90	0	0.00	61.70	0.5	848	0.06%
2023/12/27	2	62.10	1	62.00	62.00	1	847	0.12%
2023/12/26	0	0.00	2	60.00	60.70	-2	832	-0.24%
2023/12/25	0.5	60.10	0	0.00	59.80	0.5	840	0.06%
2023/12/22	0.3	61.00	0	0.00	60.10	0.3	844	0.04%
2023/12/21	0	0.00	12	61.30	61.20	-12	839	-1.43%
2023/12/20	1	62.00	0	0.00	61.70	1	839	0.12%
2023/12/19	3	61.73	0.1	61.80	61.80	2.9	838	0.35%
2023/12/18	0	0.00	11.3	62.89	63.00	-11.3	833	-1.36%
2023/12/15	2	64.30	2.4	64.59	63.50	-0.4	828	-0.05%
2023/12/14	12.1	63.16	0	0.00	63.00	12.1	788	1.53%
2023/12/12	0.2	61.70	1	61.80	61.50	-0.8	757	-0.11%
2023/12/11	0.3	61.33	2	61.25	61.20	-1.7	754	-0.23%
2023/12/08	0	0.00	11	60.99	61.30	-11	756	-1.45%
2023/12/07	0	0.00	0.5	59.80	59.80	-0.5	743	-0.06%
2023/12/06	0	60.10	0	0.00	59.90	0	751	0.01%
2023/12/04	1.1	60.11	0	0.00	60.30	1.1	782	0.14%
2023/12/01	0	0.00	2	60.25	60.40	-2	791	-0.25%
2023/11/30	1	60.60	1	60.00	60.30	0	788	0.00%
2023/11/29	0	0.00	3	59.50	59.90	-3	775	-0.39%
2023/11/27	0	0.00	3	58.87	58.70	-3	813	-0.37%
2023/11/24	1	59.20	11	59.12	59.00	-10	824	-1.21%
2023/11/22	1	59.10	1	59.20	59.60	0	887	0.00%
2023/11/16	0	0.00	20	58.32	58.20	-20	947	-2.11%
2023/11/15	0	0.00	2	58.00	58.30	-2	978	-0.20%
2023/11/10	1	56.00	1	57.70	57.50	0	1,040	0.00%
2023/11/09	1	58.40	0	0.00	58.30	1	1,039	0.10%
2023/11/08	1	58.40	10	58.40	58.50	-9	1,045	-0.86%
2023/11/07	2	58.25	0	0.00	58.30	2	1,053	0.19%
2023/11/06	2	57.95	0	0.00	58.00	2	1,063	0.19%
2023/10/27	0	0.00	1	58.10	58.10	-1	1,165	-0.09%
2023/10/26	0	0.00	1	58.20	58.30	-1	1,209	-0.08%
2023/10/24	0	0.00	2	59.45	59.50	-2	1,240	-0.16%
2023/10/23	0	0.00	3.4	58.86	58.80	-3.4	1,227	-0.28%
2023/10/20	0	0.00	3	57.70	58.60	-3	1,227	-0.24%
2023/10/19	2	57.55	0	0.00	57.70	2	1,229	0.16%
2023/10/18	1.1	56.80	0	0.00	58.40	1.1	1,233	0.09%
2023/10/17	0.1	57.60	0	0.00	56.60	0.1	1,221	0.00%
2023/10/16	6	56.57	31	56.38	56.60	-25	1,226	-2.04%
2023/10/13	2	55.55	0	0.00	55.60	2	1,249	0.16%
2023/10/11	2.1	54.26	0	0.00	54.00	2.1	1,299	0.16%
2023/10/06	1	55.30	1	55.30	55.30	0	1,288	0.00%
2023/10/02	0	0.00	2	55.80	55.80	-2	1,305	-0.15%
2023/09/28	1	55.40	0	0.00	55.40	1	1,319	0.08%
2023/09/27	0.1	55.90	0	0.00	55.80	0.1	1,345	0.01%
2023/09/22	0	0.00	0.2	56.50	56.90	-0.2	1,370	-0.01%
2023/09/14	1	57.90	0	0.00	58.10	1	1,358	0.07%
2023/09/12	0.2	58.30	0	0.00	58.00	0.2	1,347	0.01%
2023/09/08	4	59.50	1	59.60	59.30	3	1,353	0.22%
2023/09/05	0	0.00	4	57.85	58.10	-4	1,324	-0.30%
2023/09/04	4	58.02	0.1	58.30	57.70	4	1,341	0.29%
2023/09/01	3	58.23	2	58.55	58.30	1	1,349	0.07%
2023/08/31	1	55.80	2	57.50	58.00	-1	1,322	-0.08%
2023/08/30	2	55.85	0	0.00	55.80	2	1,307	0.15%
2023/08/29	0	0.00	122	55.79	55.90	-122	1,301	-9.37%	大賣/鉅額交易
2023/08/28	0	59.40	0	0.00	59.50	0	1,289	0.00%
2023/08/25	2	60.05	4	60.03	59.80	-2	1,259	-0.16%
2023/08/24	2	59.90	2	59.90	59.70	0	1,253	0.00%
2023/08/23	1	59.80	2	59.90	59.90	-1	1,286	-0.08%
2023/08/22	2	58.75	6	60.25	59.20	-4	1,364	-0.29%
2023/08/21	2	59.15	0	0.00	58.90	2	1,342	0.15%
2023/08/18	0	0.00	1.1	60.93	59.80	-1.1	1,312	-0.08%
2023/08/17	3	59.70	1	60.20	59.90	2	1,283	0.16%
2023/08/16	1	60.10	0.3	60.20	60.60	0.7	1,261	0.06%
2023/08/14	5	60.20	0.1	60.40	60.40	5	1,262	0.39%
2023/08/11	1	60.70	1	60.70	61.00	0	1,270	0.00%
2023/08/10	0.5	60.90	5	61.22	60.70	-4.5	1,263	-0.36%
2023/08/08	0	61.90	6	62.10	62.30	-6	1,228	-0.49%
2023/08/07	0	0.00	1	61.60	61.70	-1	1,205	-0.08%
2023/08/04	0	0.00	1	60.50	60.60	-1	1,185	-0.08%
2023/08/02	6	59.63	1	60.20	59.30	5	1,177	0.42%
2023/07/31	3	61.17	1	61.00	60.90	2	1,132	0.18%
2023/07/28	3	61.90	3.3	61.61	62.00	-0.3	1,088	-0.03%
2023/07/27	4	60.88	0	0.00	61.10	4	1,060	0.38%
2023/07/25	0	0.00	1	60.30	60.20	-1	1,051	-0.10%
2023/07/24	1	61.80	0	0.00	60.90	1	1,042	0.10%
2023/07/21	1	60.00	0	0.00	60.70	1	1,027	0.10%
2023/07/20	4	59.83	0	0.00	59.70	4	1,022	0.39%
2023/07/19	6	60.90	5	60.60	60.40	1	990	0.10%
2023/07/18	0	0.00	2.1	61.44	60.70	-2.1	976	-0.21%
2023/07/17	1	61.30	14.1	61.43	62.00	-13.1	948	-1.38%
2023/07/12	0	57.90	0	0.00	58.00	0	897	0.00%
2023/07/11	0	0.00	1	57.90	58.00	-1	895	-0.11%
2023/07/10	2	57.35	50	57.42	57.10	-48	899	-5.34%
2023/07/06	4	57.53	0	0.00	57.60	4	898	0.45%
2023/07/05	0	58.20	10	58.28	58.40	-10	886	-1.13%
2023/07/04	6	57.22	2	57.50	57.50	4	852	0.47%
2023/07/03	1	57.60	1	57.80	57.40	0	855	0.00%
2023/06/29	0	0.00	6	56.60	56.80	-6	840	-0.71%
2023/06/27	0	0.00	6	56.30	56.30	-6	862	-0.70%
2023/06/20	10	56.00	0	0.00	55.90	10	877	1.14%
2023/06/19	8	56.76	0	0.00	56.60	8	879	0.91%
2023/06/16	5	57.34	8	57.30	57.20	-3	881	-0.34%
2023/06/14	0	0.00	1	57.40	57.40	-1	879	-0.11%
2023/06/13	0	56.90	35	57.00	56.90	-35	875	-3.99%
2023/06/08	2.1	56.43	1	56.60	56.20	1.1	888	0.12%
2023/06/07	0	0.00	5	57.50	57.60	-5	892	-0.56%
2023/06/06	3	56.80	10	56.90	56.90	-7	893	-0.78%
2023/06/05	3	57.10	5	57.20	57.10	-2	902	-0.22%
2023/06/02	4	57.30	0	0.00	57.10	4	913	0.44%
2023/06/01	3.1	57.37	1	57.60	57.20	2.1	928	0.22%
2023/05/31	1.2	56.60	25	57.40	57.50	-23.8	934	-2.55%
2023/05/29	12	56.90	10	57.35	56.90	2	930	0.21%
2023/05/26	18	56.92	24	56.89	57.10	-6	887	-0.68%
2023/05/24	1	54.50	1	54.60	54.60	0	804	0.00%
2023/05/23	2	54.70	1	54.50	54.80	1	804	0.12%
2023/05/22	0	0.00	23	54.51	54.70	-23	808	-2.85%
2023/05/19	3	54.37	2	54.20	54.10	1	808	0.12%
2023/05/18	1	54.10	2	54.60	54.50	-1	816	-0.12%
2023/05/17	0	0.00	1	54.50	54.60	-1	810	-0.12%
2023/05/15	3	53.07	0	0.00	53.20	3	802	0.37%
2023/05/12	0	0.00	2	53.30	53.30	-2	818	-0.24%
2023/05/11	2	53.35	0	0.00	53.00	2	824	0.24%
2023/05/10	0	0.00	20	53.60	53.70	-20	834	-2.40%
2023/05/09	1	54.00	0	0.00	53.70	1	848	0.12%
2023/05/08	0.2	53.70	1	54.00	54.00	-0.8	875	-0.09%
2023/05/05	1	53.10	0	0.00	53.30	1	905	0.11%
2023/05/04	2	53.30	0	0.00	53.30	2	939	0.21%
2023/04/28	0	0.00	1.3	53.76	53.90	-1.3	1,070	-0.12%
2023/04/27	2	52.80	0	0.00	52.80	2	1,066	0.19%
2023/04/25	6	52.83	1	53.50	52.60	5	1,070	0.47%
2023/04/24	7	53.27	0	0.00	53.60	7	1,070	0.65%
2023/04/21	5	53.50	0	0.00	53.50	5	1,079	0.46%
2023/04/20	34	54.64	0	0.00	54.30	34	1,080	3.15%
2023/04/19	29	55.05	0	0.00	54.50	29	1,091	2.66%
2023/04/17	0	0.00	2	54.60	54.70	-2	1,081	-0.18%
2023/04/14	4	54.05	0	0.00	54.60	4	1,080	0.37%
2023/04/13	9	54.27	0	0.00	54.00	9	1,083	0.83%
2023/04/12	1	54.60	2	54.85	54.90	-1	1,093	-0.09%
2023/04/10	2	54.00	0	0.00	54.00	2	1,114	0.18%
2023/04/07	4	53.85	0	0.00	54.10	4	1,124	0.36%
2023/04/06	0	0.00	1	53.40	53.90	-1	1,125	-0.09%
2023/03/31	7	53.37	0	0.00	53.30	7	1,179	0.59%
2023/03/30	6	52.93	0	0.00	52.90	6	1,361	0.44%
2023/03/29	9	52.70	0	0.00	52.70	9	1,512	0.60%
2023/03/28	10	52.91	0	0.00	52.80	10	1,706	0.59%
2023/03/27	8	53.66	0	0.00	53.50	8	1,867	0.43%
2023/03/24	9	54.33	0	0.00	54.30	9	1,998	0.45%
2023/03/23	3	54.10	0	0.00	54.70	3	2,026	0.15%
2023/03/22	11	54.44	0	0.00	54.30	11	2,049	0.54%
2023/03/21	7	54.69	3	55.00	54.80	4	2,058	0.19%
2023/03/20	5	54.26	1	54.20	54.50	4	2,067	0.19%
2023/03/17	6	53.77	0	0.00	53.70	6	2,085	0.29%
2023/03/16	6	53.50	0	0.00	53.50	6	2,084	0.29%
2023/03/14	0	0.00	13	53.65	53.50	-13	2,117	-0.61%
2023/03/13	2	53.90	10	54.00	54.20	-8	2,149	-0.37%
2023/03/10	9	54.48	2	54.60	54.50	7	2,146	0.33%
2023/03/09	0	55.50	3	55.47	55.40	-3	2,157	-0.14%
2023/03/08	1	55.10	0	0.00	55.30	1	2,166	0.05%
2023/03/07	7	54.89	10	55.30	54.90	-3	2,165	-0.14%
2023/03/06	2	54.60	1	54.50	54.80	1	2,161	0.05%
2023/03/03	8	53.63	0	0.00	53.80	8	2,171	0.37%
2023/03/02	0	0.00	2	52.70	52.90	-2	2,183	-0.09%
2023/03/01	7	52.30	1	52.80	52.40	6	2,183	0.28%
2023/02/24	8	53.25	0	0.00	53.20	8	2,182	0.37%
2023/02/23	1	52.90	0	0.00	53.10	1	2,182	0.05%
2023/02/22	3	52.40	0	0.00	52.30	3	2,185	0.14%
2023/02/20	5	52.52	0	0.00	52.50	5	2,222	0.22%
2023/02/17	5	52.60	1	52.60	52.60	4	2,236	0.18%
2023/02/16	0	0.00	4	52.50	52.90	-4	2,249	-0.18%
2023/02/15	0	0.00	35	51.82	51.90	-35	2,255	-1.55%
2023/02/14	0	0.00	2	51.70	51.70	-2	2,259	-0.09%
2023/02/13	5	51.26	3	51.53	51.50	2	2,279	0.09%
2023/02/10	15	51.73	6	52.27	51.80	9	2,297	0.39%
2023/02/09	2	52.10	0	0.00	52.00	2	2,299	0.09%
2023/02/08	3	52.73	6	52.68	52.50	-3	2,307	-0.13%
2023/02/07	1	52.50	1	52.80	52.50	0	2,312	0.00%
2023/02/06	3	52.37	0	0.00	52.40	3	2,315	0.13%
2023/02/03	0	0.00	0.1	54.10	53.90	-0.1	2,291	0.00%
2023/02/02	12	53.08	7	53.23	53.40	5	2,282	0.22%
2023/02/01	6.1	51.81	3	53.40	53.20	3.1	2,263	0.14%
2023/01/31	10	50.65	1	50.60	50.80	9	2,200	0.41%
2023/01/30	11	49.49	14	49.83	49.65	-3	2,168	-0.14%
2023/01/17	0	0.00	6	48.86	48.80	-6	2,151	-0.28%
2023/01/16	0	0.00	3	48.92	48.90	-3	2,158	-0.14%
2023/01/13	3	48.95	0	0.00	48.60	3	2,169	0.14%
2023/01/12	0	0.00	33	49.30	49.10	-33	2,213	-1.49%
2023/01/11	1	49.25	4	49.28	49.30	-3	2,229	-0.13%
2023/01/10	0	0.00	2	48.95	49.00	-2	2,260	-0.09%
2023/01/09	4	48.70	4	48.95	48.65	0	2,284	0.00%
2023/01/06	2	48.30	8	48.26	48.40	-6	2,293	-0.26%
2023/01/05	3	47.95	2	48.18	47.80	1	2,312	0.04%
2023/01/04	2	47.83	1	48.10	47.95	1	2,336	0.04%
2023/01/03	0	0.00	1.2	47.88	47.90	-1.2	2,363	-0.05%
2022/12/30	0	0.00	18	47.83	48.00	-18	2,368	-0.76%
2022/12/29	1	47.50	27.3	47.31	47.55	-26.3	2,361	-1.11%
2022/12/28	9	47.09	0	0.00	47.00	9	2,366	0.38%
2022/12/27	4	47.96	2	47.95	47.85	2	2,367	0.08%
2022/12/26	2	48.15	0	0.00	48.25	2	2,370	0.08%
2022/12/23	7	47.96	2	48.00	48.20	5	2,393	0.21%
2022/12/22	4	48.38	12	49.15	49.35	-8	2,355	-0.34%
2022/12/21	7	46.59	1	46.30	46.60	6	2,180	0.28%
2022/12/20	18	48.61	0	0.00	46.95	18	2,049	0.88%
2022/12/19	0.2	50.20	4	50.53	50.00	-3.8	1,876	-0.20%
2022/12/16	0	0.00	9	48.53	49.30	-9	1,710	-0.53%
2022/12/15	5	48.14	3	48.80	48.10	2	1,638	0.12%
2022/12/14	6	48.47	4	48.88	48.50	2	1,643	0.12%
2022/12/13	2	48.08	1	48.55	48.10	1	1,657	0.06%
2022/12/12	4	47.83	10	48.00	48.20	-6	1,681	-0.36%
2022/12/09	1.3	48.32	1	48.20	48.15	0.3	1,715	0.01%
2022/12/08	1	48.65	0	0.00	48.60	1	1,708	0.06%
2022/12/07	8	48.79	0	0.00	48.55	8	1,716	0.47%
2022/12/06	5	49.89	1	50.00	49.85	4	1,699	0.24%
2022/12/05	5	50.21	2	50.35	50.30	3	1,684	0.18%
2022/12/02	1	50.60	2	50.75	51.00	-1	1,669	-0.06%
2022/12/01	5	49.93	2	50.10	50.20	3	1,654	0.18%
2022/11/30	0.1	49.00	0	0.00	49.00	0.1	1,636	0.01%
2022/11/29	0.5	48.38	3	48.37	48.35	-2.5	1,628	-0.15%
2022/11/28	3	48.15	0	0.00	48.30	3	1,625	0.18%
2022/11/25	1	48.50	1	49.10	48.45	0	1,623	0.00%
2022/11/24	1	48.25	0	0.00	48.35	1	1,599	0.06%
2022/11/23	2	48.13	1	48.35	48.15	1	1,582	0.06%
2022/11/22	0.2	48.10	0	0.00	48.00	0.2	1,593	0.01%
2022/11/21	0	0.00	3	48.67	48.50	-3	1,589	-0.19%
2022/11/18	3	49.50	0	0.00	49.45	3	1,638	0.18%
2022/11/17	4	49.53	0	0.00	49.50	4	1,663	0.24%
2022/11/16	2	49.00	4	49.90	49.70	-2	1,669	-0.12%
2022/11/15	3.5	48.61	0	0.00	49.45	3.5	1,663	0.21%
2022/11/14	1	48.30	0	0.00	48.60	1	1,667	0.06%
2022/11/11	1	48.10	0	0.00	48.10	1	1,661	0.06%
2022/11/10	2	47.43	0	0.00	47.70	2	1,657	0.12%
2022/11/08	1	46.80	0	0.00	46.90	1	1,655	0.06%
2022/11/07	1	46.70	0	0.00	47.10	1	1,646	0.06%
2022/11/04	2	45.85	0	0.00	46.20	2	1,641	0.12%
2022/11/01	2	46.70	0	0.00	46.60	2	1,634	0.12%
2022/10/31	0	0.00	4	46.65	46.50	-4	1,637	-0.24%
2022/10/28	1	45.15	0	0.00	45.00	1	1,627	0.06%
2022/10/27	1	46.20	1	46.30	46.20	0	1,623	0.00%
2022/10/26	11	45.45	0	0.00	45.50	11	1,633	0.67%
2022/10/24	1	46.90	0	0.00	46.55	1	1,637	0.06%
2022/10/21	2	46.43	0	0.00	46.35	2	1,641	0.12%
2022/10/20	1	46.45	1	47.50	48.50	0	1,647	0.00%
2022/10/19	0	0.00	1	47.30	47.05	-1	1,602	-0.06%
2022/10/18	1	46.10	4	45.95	46.30	-3	1,586	-0.19%
2022/10/17	1.5	45.17	2	44.90	46.10	-0.5	1,545	-0.03%
2022/10/14	1	46.30	1	46.50	46.30	0	1,513	0.00%
2022/10/13	11	44.90	0	0.00	44.75	11	1,495	0.74%
2022/10/12	4	46.01	0	0.00	47.50	4	1,479	0.27%
2022/10/11	48.6	47.48	0	0.00	47.35	48.6	1,463	3.32%
2022/10/07	2	49.93	0	0.00	49.50	2	1,444	0.14%
2022/10/06	1	50.30	0	0.00	50.20	1	1,438	0.07%
2022/10/05	2	51.50	2	50.70	50.50	0	1,430	0.00%
2022/10/04	1	50.50	0	0.00	50.60	1	1,416	0.07%
2022/10/03	3.4	49.93	1	50.10	49.75	2.4	1,400	0.17%
2022/09/30	2	48.75	1	49.30	49.25	1	1,392	0.07%
2022/09/29	2.1	48.80	0	0.00	48.80	2.1	1,372	0.15%
2022/09/28	3	48.87	0	0.00	48.65	3	1,363	0.22%
2022/09/27	3	49.87	1	50.00	49.95	2	1,346	0.15%
2022/09/26	127	51.58	0	0.00	50.90	127	1,334	9.52%	大買/鉅額交易
2022/09/22	70	52.43	0	0.00	52.40	70	1,330	5.26%
2022/09/21	48	53.01	0	0.00	53.00	48	1,267	3.79%
2022/09/20	5	53.46	0	0.00	53.70	5	1,232	0.41%
2022/09/19	53	53.55	0.1	54.00	53.20	52.9	1,203	4.40%
2022/09/16	4	54.00	0	0.00	54.30	4	1,170	0.34%
2022/09/15	2.4	55.16	2	55.35	55.00	0.4	1,139	0.04%
2022/09/14	4	54.98	0	0.00	55.40	4	1,147	0.35%
2022/09/13	1.1	56.54	0	0.00	56.00	1.1	1,142	0.10%
2022/09/08	0	0.00	1	57.20	57.60	-1	1,167	-0.09%
2022/09/06	61.1	55.62	0	0.00	56.30	61.1	1,155	5.29%
2022/09/05	34.1	56.55	1	56.80	56.60	33.1	1,144	2.89%
2022/09/02	4	58.15	15	58.40	57.90	-11	1,142	-0.96%
2022/09/01	3.1	58.67	0	0.00	58.70	3.1	1,130	0.27%
2022/08/31	15	59.13	0	0.00	59.30	15	1,122	1.34%
2022/08/29	3	59.10	0	0.00	59.70	3	1,109	0.27%
2022/08/26	1	60.50	5	61.10	60.50	-4	1,093	-0.37%
2022/08/25	2	60.40	2	60.40	60.30	0	1,081	0.00%
2022/08/24	3	65.27	0	0.00	65.30	3	1,028	0.29%
2022/08/23	5	65.80	1	65.60	65.50	4	990	0.40%
2022/08/22	0	0.00	17	66.08	66.20	-17	969	-1.75%
2022/08/19	1	65.20	4	65.20	65.30	-3	947	-0.32%
2022/08/18	1	63.80	0	0.00	63.80	1	930	0.11%
2022/08/17	2	64.10	0	0.00	63.90	2	921	0.22%
2022/08/16	2	63.85	0	0.00	63.90	2	910	0.22%
2022/08/15	2	64.20	3	63.83	63.90	-1	896	-0.11%
2022/08/12	1	62.50	1	62.40	62.40	0	882	0.00%
2022/08/11	3	61.97	0	0.00	61.80	3	878	0.34%
2022/08/10	4	61.88	0	0.00	61.70	4	874	0.46%
2022/08/08	1.1	61.82	0	0.00	62.20	1.1	875	0.13%
2022/08/03	0	0.00	1	62.20	62.10	-1	855	-0.12%
2022/08/02	3	61.87	0	0.00	62.00	3	851	0.35%
2022/08/01	1	63.30	0	0.00	63.20	1	837	0.12%
2022/07/29	0	0.00	2	61.45	61.80	-2	827	-0.24%
2022/07/28	1	60.90	0	0.00	61.20	1	828	0.12%
2022/07/27	3.1	61.07	1	60.90	61.50	2.1	814	0.26%
2022/07/25	2	62.35	0	0.00	62.30	2	799	0.25%
2022/07/22	3	63.93	0	0.00	63.80	3	794	0.38%
2022/07/21	2	64.00	0	0.00	64.50	2	806	0.25%
2022/07/20	0	0.00	2	63.40	63.20	-2	814	-0.25%
2022/07/19	3	61.93	0	0.00	61.90	3	827	0.36%
2022/07/18	2	62.30	3	62.00	62.30	-1	823	-0.12%
2022/07/15	4	61.55	0	0.00	61.50	4	813	0.49%
2022/07/14	52	60.97	0	0.00	60.80	52	807	6.44%
2022/07/13	1	60.20	2	60.30	60.40	-1	804	-0.12%
2022/07/12	170	59.31	0	0.00	59.20	170	808	21.03%	大買/鉅額交易
2022/07/11	7	60.93	0	0.00	60.60	7	803	0.87%
2022/07/08	4.3	61.26	11	61.04	61.80	-6.7	806	-0.83%
2022/07/07	10	59.10	1	59.60	60.20	9	801	1.12%
2022/07/06	62	59.88	0	0.00	59.10	62	802	7.73%
2022/07/05	16	60.26	0	0.00	61.20	16	813	1.97%
2022/07/04	2	61.00	0	0.00	60.60	2	812	0.25%
2022/07/01	52	62.52	2	62.90	62.30	50	809	6.18%
2022/06/30	0.1	62.70	0	0.00	62.40	0.1	792	0.01%
2022/06/28	0	0.00	3	65.30	65.00	-3	774	-0.39%
2022/06/27	1	65.20	15	65.70	65.60	-14	772	-1.81%
2022/06/24	0	0.00	14	65.36	65.30	-14	761	-1.84%
2022/06/23	1	64.50	14	64.66	63.90	-13	756	-1.71%
2022/06/22	13.1	65.26	0	0.00	64.60	13.1	739	1.77%
2022/06/21	19	66.67	0	0.00	67.00	19	721	2.63%
2022/06/20	1	66.20	0	0.00	66.00	1	717	0.14%
2022/06/17	10	68.20	1	67.90	68.70	9	701	1.28%
2022/06/16	2	69.10	5	69.40	69.10	-3	692	-0.43%
2022/06/14	0	0.00	10	68.70	69.10	-10	709	-1.41%
2022/06/13	0.2	69.90	0	0.00	69.30	0.2	713	0.03%
2022/06/10	0	0.00	1	70.80	70.80	-1	712	-0.14%
2022/06/09	0	0.00	10.2	70.92	71.20	-10.2	717	-1.42%
2022/06/08	0	0.00	7	71.54	72.00	-7	716	-0.98%
2022/06/07	3	71.77	0	0.00	71.50	3	730	0.41%
2022/06/02	2.2	72.55	0	0.00	72.30	2.2	776	0.28%
2022/06/01	0	0.00	3	72.80	72.20	-3	791	-0.38%
2022/05/31	1	71.80	2.5	71.94	71.80	-1.5	795	-0.19%
2022/05/30	0.1	71.20	9	71.24	71.30	-8.9	806	-1.10%
2022/05/27	2	70.40	1	70.40	70.40	1	811	0.12%
2022/05/26	26	70.87	0	0.00	69.80	26	825	3.15%
2022/05/24	0	0.00	4.5	70.97	70.70	-4.5	842	-0.53%
2022/05/20	0.1	72.30	0	0.00	72.00	0.1	866	0.01%
2022/05/19	0	0.00	0.1	71.74	71.50	-0.1	873	-0.01%
2022/05/18	0	0.00	5	72.80	72.40	-5	869	-0.58%
2022/05/17	0.3	72.47	0	0.00	73.10	0.3	871	0.03%
2022/05/09	50	69.60	5	69.80	69.40	45	936	4.81%
2022/05/06	0	0.00	0.3	70.71	70.60	-0.3	959	-0.03%
2022/05/05	1.3	71.75	0	0.00	71.20	1.3	990	0.13%
2022/05/04	0	0.00	1	70.60	70.50	-1	1,011	-0.10%
2022/05/03	40	69.99	0	0.00	70.50	40	1,022	3.91%
2022/04/29	0	0.00	1	69.50	69.10	-1	1,024	-0.10%
2022/04/28	0	0.00	1	68.30	68.00	-1	1,034	-0.10%
2022/04/27	8	67.68	4	67.70	67.80	4	1,033	0.39%
2022/04/25	2.1	70.08	1	69.00	69.20	1.1	1,034	0.10%
2022/04/22	1	70.50	3	71.60	71.60	-2	1,018	-0.20%
2022/04/20	0	0.00	13	70.28	70.40	-13	1,025	-1.27%
2022/04/18	6	69.82	0	0.00	70.00	6	1,057	0.57%
2022/04/15	1	70.70	2	70.60	70.60	-1	1,061	-0.09%
2022/04/14	1	71.20	0	0.00	70.70	1	1,086	0.09%
2022/04/12	1	70.50	0	0.00	70.30	1	1,099	0.09%
2022/04/11	4	71.60	0	0.00	71.00	4	1,098	0.36%
2022/04/08	10	72.60	0	0.00	72.90	10	1,082	0.92%
2022/04/07	0	0.00	1	72.60	72.50	-1	1,087	-0.09%
2022/04/06	1	73.00	0	0.00	73.00	1	1,092	0.09%
2022/04/01	0	0.00	2	73.60	73.60	-2	1,107	-0.18%
2022/03/28	1	74.50	0	0.00	74.80	1	1,167	0.09%
2022/03/25	2	75.00	0	0.00	74.80	2	1,187	0.17%
2022/03/24	0	0.00	0.2	75.20	75.40	-0.2	1,215	-0.02%
2022/03/21	1	74.90	0	0.00	75.10	1	1,249	0.08%
2022/03/18	0.2	74.40	1	74.10	75.00	-0.8	1,249	-0.06%
2022/03/17	1	73.50	4	73.50	73.70	-3	1,246	-0.24%
2022/03/16	4	72.38	0	0.00	72.40	4	1,249	0.32%
2022/03/15	54	72.69	0	0.00	72.40	54	1,250	4.32%
2022/03/14	50	73.50	0	0.00	73.70	50	1,246	4.01%
2022/03/11	30	73.00	0	0.00	72.80	30	1,253	2.39%
2022/03/08	30	71.97	0	0.00	72.20	30	1,249	2.40%
2022/03/07	31.1	73.14	8	72.70	73.20	23.1	1,228	1.88%
2022/03/04	0	0.00	1	74.20	74.10	-1	1,224	-0.08%
2022/03/03	1	74.90	0	0.00	75.00	1	1,230	0.08%
2022/03/02	1	73.70	2	74.50	74.50	-1	1,239	-0.08%
2022/03/01	2	74.10	2	74.10	73.80	0	1,243	0.00%
2022/02/24	60	72.45	0	0.00	72.20	60	1,268	4.73%
2022/02/23	2	73.05	0	0.00	73.10	2	1,291	0.15%
2022/02/22	51	73.36	17	73.53	72.70	34	1,337	2.54%
2022/02/21	2	74.05	0	0.00	74.40	2	1,358	0.15%
2022/02/18	52	74.22	0	0.00	74.20	52	1,368	3.80%
2022/02/17	56	74.36	0	0.00	74.10	56	1,382	4.05%
2022/02/16	4	74.40	1	74.20	74.20	3	1,396	0.21%
2022/02/15	0.1	72.70	0	0.00	72.90	0.1	1,403	0.00%
2022/02/14	52.7	72.43	0	0.00	72.10	52.7	1,410	3.74%
2022/02/11	1.2	74.25	1	74.10	73.40	0.2	1,419	0.01%
2022/02/10	55	73.93	4	75.00	73.30	51	1,429	3.57%
2022/02/09	3.2	73.50	0	0.00	74.00	3.2	1,428	0.22%
2022/02/08	2.1	72.14	0	0.00	72.00	2.1	1,433	0.15%
2022/02/07	2	72.15	0	0.00	72.00	2	1,426	0.14%
2022/01/26	2	73.60	0	0.00	73.20	2	1,422	0.14%
2022/01/25	2.1	73.82	0	0.00	74.00	2.1	1,421	0.15%
2022/01/24	1	74.20	3	74.13	74.00	-2	1,428	-0.14%
2022/01/21	1	74.60	0	0.00	74.60	1	1,428	0.07%
2022/01/20	5	74.70	0	0.00	75.40	5	1,429	0.35%
2022/01/19	1	74.70	0	0.00	74.80	1	1,433	0.07%
2022/01/18	2	75.55	1	76.40	75.50	1	1,436	0.07%
2022/01/17	0	0.00	1	75.20	75.40	-1	1,441	-0.07%
2022/01/14	1.1	74.55	0	0.00	74.80	1.1	1,478	0.07%
2022/01/13	1	75.00	10	75.50	75.00	-9	1,510	-0.60%
2022/01/12	53	75.02	10	75.30	74.70	43	1,520	2.83%
2022/01/10	0	0.00	1	74.80	75.90	-1	1,517	-0.07%
2022/01/07	3	75.37	0	0.00	75.00	3	1,547	0.19%
2022/01/06	50	76.18	0	0.00	76.10	50	1,542	3.24%
2022/01/05	37	76.53	0	0.00	76.70	37	1,547	2.39%
2022/01/04	70	77.06	0	0.00	76.60	70	1,554	4.50%
2022/01/03	1	77.40	5	77.64	77.20	-4	1,558	-0.26%
2021/12/30	0.1	77.60	1	77.30	78.10	-0.9	1,574	-0.06%
2021/12/28	31	76.63	0	0.00	76.70	31	1,590	1.95%
2021/12/27	22	77.03	0	0.00	77.40	22	1,588	1.38%
2021/12/24	0	0.00	6	77.07	77.10	-6	1,615	-0.37%
2021/12/23	39	75.90	0	0.00	76.60	39	1,641	2.38%
2021/12/22	51	75.89	2	76.40	76.00	49	1,665	2.94%
2021/12/21	46	75.76	0	0.00	76.00	46	1,670	2.75%
2021/12/20	53	74.98	0	0.00	75.80	53	1,686	3.14%
2021/12/17	66	75.24	0	0.00	76.20	66	1,706	3.87%
2021/12/16	64	75.80	3	75.67	76.20	61	1,725	3.54%
2021/12/15	51	75.49	0	0.00	75.60	51	1,789	2.85%
2021/12/14	67	75.68	0	0.00	75.80	67	1,840	3.64%
2021/12/13	1	76.10	0	0.00	75.50	1	1,869	0.05%
2021/12/10	67	76.50	6.1	76.54	76.30	60.9	1,873	3.25%
2021/12/09	67	78.07	0	0.00	77.30	67	1,878	3.57%
2021/12/08	100	77.84	0	0.00	78.10	100	1,891	5.29%
2021/12/07	3	77.57	0	0.00	77.60	3	1,912	0.16%
2021/12/03	11	78.23	0	0.00	77.80	11	1,938	0.57%
2021/12/02	7	78.36	6	78.95	78.20	1	1,959	0.05%
2021/12/01	2.1	78.21	0	0.00	78.60	2.1	1,985	0.11%
2021/11/30	1	77.00	3	77.53	77.10	-2	2,025	-0.10%
2021/11/29	3	75.33	1	75.20	76.20	2	2,152	0.09%
2021/11/26	11	76.95	3	76.80	76.50	8	2,220	0.36%
2021/11/25	1	78.00	2	78.00	77.90	-1	2,215	-0.05%
2021/11/24	4	78.18	1.2	78.59	78.60	2.8	2,228	0.12%
2021/11/23	8	78.54	1.1	78.51	78.30	6.9	2,260	0.31%
2021/11/22	11	78.97	0	0.00	79.60	11	2,327	0.47%
2021/11/19	9.1	79.57	1	80.10	80.00	8.1	2,335	0.34%
2021/11/18	7	82.34	24	83.14	81.70	-17	2,338	-0.73%
2021/11/17	3.1	81.34	25	81.48	81.80	-21.9	2,338	-0.94%
2021/11/16	1.1	81.21	15	80.71	80.70	-13.9	2,357	-0.59%
2021/11/15	2.1	80.70	17	80.78	80.70	-14.9	2,377	-0.63%
2021/11/11	1.1	80.06	0	0.00	80.20	1.1	2,470	0.04%
2021/11/10	0.2	80.40	2.2	80.43	80.90	-2.1	2,520	-0.08%
2021/11/09	0.1	80.00	7.8	80.08	79.60	-7.7	2,549	-0.30%
2021/11/08	19.1	78.83	1	79.70	78.70	18.1	2,558	0.71%
2021/11/05	3	77.60	0	0.00	77.90	3	2,608	0.12%
2021/11/04	1.1	78.29	7	78.59	78.50	-5.9	2,667	-0.22%
2021/11/03	3	77.53	4	77.35	77.40	-1	2,722	-0.04%
2021/11/02	10	78.99	5.2	78.92	78.00	4.8	2,753	0.17%
2021/11/01	0.1	80.90	13	80.75	80.00	-12.9	2,794	-0.46%
2021/10/29	10	79.90	2	79.90	79.50	8	2,839	0.28%
2021/10/28	1.2	80.20	0	0.00	80.10	1.2	2,925	0.04%
2021/10/26	10	79.15	0	0.00	79.00	10	3,337	0.30%
2021/10/25	3.1	80.02	1	80.00	79.70	2.1	3,764	0.06%
2021/10/22	1.1	79.35	5	79.88	78.60	-3.9	4,061	-0.10%
2021/10/21	3	77.97	1	78.90	77.10	2	4,203	0.05%
2021/10/20	0	0.00	1	78.20	77.50	-1	4,249	-0.02%
2021/10/19	0	0.00	8	77.40	77.80	-8	4,508	-0.18%
2021/10/18	6	75.27	3	76.23	75.80	3	4,812	0.06%
2021/10/15	8.1	76.92	12	76.43	76.40	-3.9	4,888	-0.08%
2021/10/14	11	73.62	3	73.97	73.80	8	4,890	0.16%
2021/10/13	1	73.90	21	74.18	74.10	-20	4,894	-0.41%
2021/10/12	17	75.65	2	75.80	75.20	15	4,916	0.31%
2021/10/08	20	77.80	0	0.00	77.10	20	5,015	0.40%
2021/10/07	1	79.10	15	79.02	79.00	-14	5,155	-0.27%
2021/10/06	28	77.48	0	0.00	76.70	28	5,198	0.54%
2021/10/05	4.1	77.39	11	75.96	78.20	-6.9	5,264	-0.13%
2021/10/04	25	77.92	0.1	78.90	77.60	24.9	5,303	0.47%
2021/10/01	2.1	79.59	14	78.91	78.10	-12	5,361	-0.22%
2021/09/30	0	0.00	3.2	80.08	81.40	-3.2	5,398	-0.06%
2021/09/29	11	79.68	1.1	79.98	79.30	9.9	5,423	0.18%
2021/09/28	1	81.70	1	81.80	82.10	0	5,418	0.00%
2021/09/24	1.1	82.25	3	82.73	82.20	-1.9	5,462	-0.04%
2021/09/23	22	82.09	2	82.40	81.40	20	5,499	0.36%
2021/09/22	2	82.90	6.2	82.05	81.10	-4.2	5,728	-0.07%
2021/09/17	1	84.20	0	0.00	85.00	1	5,751	0.02%
2021/09/15	1	86.30	0	0.00	86.20	1	6,149	0.02%
2021/09/14	1	87.90	2.6	88.12	87.70	-1.6	6,627	-0.02%
2021/09/13	3	87.50	0	0.00	87.20	3	6,776	0.04%
2021/09/10	3	88.67	504	88.28	88.40	-501	6,987	-7.17%	大賣/鉅額交易
2021/09/09	0	0.00	2	88.70	88.80	-2	7,127	-0.03%
2021/09/08	3	88.03	54	88.85	87.30	-51	7,231	-0.71%
2021/09/07	7.1	90.18	0	0.00	89.50	7.1	7,222	0.10%
2021/09/06	18	92.48	9	93.26	91.30	9	7,241	0.12%
2021/09/03	37.1	93.47	4	93.63	93.40	33.1	7,252	0.46%
2021/09/02	13.3	93.77	35	94.41	92.30	-21.7	7,250	-0.30%
2021/09/01	32	91.43	2.4	91.35	92.60	29.6	7,210	0.41%
2021/08/31	2	88.65	5	88.90	89.70	-3	7,252	-0.04%
2021/08/30	0.1	90.00	0	0.00	89.50	0.1	7,379	0.00%
2021/08/27	4	88.65	4	88.43	88.00	0	7,442	0.00%
2021/08/26	5	87.52	0	0.00	88.70	5	7,497	0.07%
2021/08/25	2.1	91.00	2	90.10	91.00	0.1	7,517	0.00%
2021/08/24	4.3	89.63	4	89.93	88.10	0.3	7,494	0.00%
2021/08/23	1.1	89.67	1	89.90	90.30	0.1	7,495	0.00%
2021/08/20	8.2	87.30	4.5	87.46	87.30	3.7	7,474	0.05%
2021/08/19	2	87.05	5	87.78	86.80	-3	7,469	-0.04%
2021/08/18	2.4	85.28	3	86.10	88.50	-0.6	7,454	-0.01%
2021/08/17	2	88.00	1	89.70	86.10	1	7,420	0.01%
2021/08/16	6	90.67	2.1	90.65	91.00	4	7,365	0.05%
2021/08/13	1.1	90.92	2	93.65	89.60	-1	7,338	-0.01%
2021/08/12	2	93.50	3	93.97	93.80	-1	7,301	-0.01%
2021/08/11	4	92.65	10	94.07	93.20	-6	7,294	-0.08%
2021/08/10	6	93.38	2	94.75	94.10	4	7,244	0.06%
2021/08/09	2.1	96.51	6	95.28	94.20	-3.9	7,204	-0.05%
2021/08/06	0	0.00	13.1	95.02	94.70	-13.1	7,167	-0.18%
2021/08/05	3	94.30	5	94.54	94.90	-2	7,150	-0.03%
2021/08/04	4.1	92.88	0	0.00	94.20	4.1	7,178	0.06%
2021/08/03	5.1	92.03	4	92.25	94.30	1.1	7,195	0.01%
2021/08/02	17	92.56	13	91.45	91.70	4	7,141	0.06%
2021/07/30	18	96.77	12.1	97.48	95.20	5.9	7,031	0.08%
2021/07/29	50.2	96.42	46	96.44	95.50	4.2	6,831	0.06%
2021/07/28	9	91.52	18.1	90.94	92.40	-9.1	6,458	-0.14%
2021/07/27	5	90.06	7	89.60	89.40	-2	6,293	-0.03%
2021/07/26	6	88.17	0	0.00	88.00	6	6,240	0.10%
2021/07/23	19.1	88.38	3	88.60	88.00	16.1	6,263	0.26%
2021/07/22	8	88.65	23.1	87.70	89.60	-15	6,086	-0.25%
2021/07/21	8	83.61	18	83.29	83.70	-10	5,951	-0.17%
2021/07/20	4	81.80	10.1	82.16	82.00	-6.1	6,069	-0.10%
2021/07/19	2	82.10	1	82.00	82.20	1	6,065	0.02%
2021/07/16	0	0.00	2	82.80	82.90	-2	6,107	-0.03%
2021/07/15	6.1	82.71	3	83.10	83.00	3.1	6,093	0.05%
2021/07/14	9	83.40	19	82.58	85.70	-10	6,005	-0.17%
2021/07/13	9	82.18	8	82.33	80.90	1	5,886	0.02%
2021/07/12	10	80.96	9	81.31	82.20	1	5,838	0.02%
2021/07/09	1	80.10	1	80.70	81.40	0	5,786	0.00%
2021/07/08	9	81.96	3	81.50	81.90	6	5,763	0.10%
2021/07/07	5	80.34	5	80.54	80.70	0	5,750	0.00%
2021/07/06	1	79.10	3	79.40	79.90	-2	5,799	-0.03%
2021/07/05	8	78.15	1.3	78.37	78.40	6.7	5,796	0.12%
2021/07/02	3	78.23	5	78.78	78.50	-2	5,782	-0.03%
2021/07/01	1	79.60	9	79.59	78.50	-8	5,782	-0.14%
2021/06/30	15	78.60	3	78.50	78.80	12	5,813	0.21%
2021/06/29	25.1	80.09	28.1	79.63	78.90	-3	5,764	-0.05%
2021/06/28	9	79.04	0	0.00	79.40	9	5,546	0.16%
2021/06/25	5	81.54	33	81.36	80.80	-28	5,532	-0.51%
2021/06/24	32.1	81.57	9	82.61	81.60	23.1	5,472	0.42%
2021/06/23	23.2	84.06	17	83.38	84.10	6.2	5,135	0.12%
2021/06/22	39	77.25	53	77.86	78.00	-14	4,657	-0.30%
2021/06/21	16	75.70	18	76.37	76.80	-2	4,505	-0.04%
2021/06/18	2	75.85	1	77.00	76.80	1	4,312	0.02%
2021/06/17	3	74.60	7	74.96	76.50	-4	4,193	-0.10%
2021/06/16	8	73.94	3	73.90	73.90	5	4,145	0.12%
2021/06/15	7	73.86	0	0.00	73.90	7	4,173	0.17%
2021/06/11	0	0.00	4	73.33	73.10	-4	4,213	-0.09%
2021/06/10	3	72.30	3	72.53	72.70	0	4,233	0.00%
2021/06/09	21	71.15	3	71.13	71.20	18	4,269	0.42%
2021/06/08	0	0.00	7	73.20	73.50	-7	4,231	-0.17%
2021/06/07	5	69.82	18	70.27	70.90	-13	4,183	-0.31%
2021/06/04	7	70.56	18	70.89	70.80	-11	4,127	-0.27%
2021/06/03	2	74.50	5	73.88	73.20	-3	4,131	-0.07%
2021/06/02	0	0.00	10	73.69	74.00	-10	4,158	-0.24%
2021/06/01	1	72.50	4	72.28	72.40	-3	4,178	-0.07%
2021/05/31	1	71.60	4	71.90	72.10	-3	4,242	-0.07%
2021/05/28	1	70.90	0	0.00	70.80	1	4,323	0.02%
2021/05/27	1	71.10	4	71.03	70.50	-3	4,481	-0.07%
2021/05/26	2	70.10	16	69.94	70.30	-14	4,498	-0.31%
2021/05/25	0	0.00	1	69.30	69.10	-1	4,584	-0.02%
2021/05/21	1	67.50	4	67.63	67.70	-3	4,675	-0.06%
2021/05/20	0	0.00	1	65.60	65.70	-1	4,690	-0.02%
2021/05/19	8	64.66	0	0.00	65.10	8	4,719	0.17%
2021/05/18	2	64.90	6	65.00	65.80	-4	4,874	-0.08%
2021/05/17	2	61.25	15	59.80	60.20	-13	4,979	-0.26%
2021/05/14	14	65.44	1	64.60	64.40	13	5,056	0.26%
2021/05/13	5	64.66	3	65.33	65.00	2	5,028	0.04%
2021/05/12	15	64.80	37	65.96	66.00	-22	5,003	-0.44%
2021/05/11	6	68.32	15	68.67	67.90	-9	4,937	-0.18%
2021/05/10	3	70.97	1	71.10	70.70	2	4,902	0.04%
2021/05/07	1	68.50	34	70.46	70.30	-33	4,980	-0.66%
2021/05/06	35	68.19	0	0.00	67.80	35	4,960	0.71%
2021/05/05	9	69.70	1	71.40	68.90	8	5,037	0.16%
2021/05/04	22	70.05	41	71.62	71.90	-19	5,037	-0.38%
2021/05/03	10	74.05	36	73.40	73.50	-26	5,037	-0.52%
2021/04/29	22	73.85	1	74.10	73.40	21	5,005	0.42%
2021/04/28	4	73.88	25	73.05	73.70	-21	5,075	-0.41%
2021/04/27	17	72.99	2	75.50	73.00	15	5,312	0.28%
2021/04/26	9	71.61	18.4	73.45	74.50	-9.4	5,333	-0.18%
2021/04/23	2	69.75	9	69.63	70.30	-7	5,272	-0.13%
2021/04/22	16	69.69	1	69.40	69.40	15	5,274	0.28%
2021/04/20	14	69.80	2	70.00	69.90	12	5,231	0.23%
2021/04/19	7	69.97	1	69.70	69.90	6	5,293	0.11%
2021/04/16	3	70.50	1	70.40	70.70	2	5,302	0.04%
2021/04/15	13	69.41	0	0.00	70.80	13	5,289	0.25%
2021/04/14	4	69.95	31	69.02	69.80	-27	5,269	-0.51%
2021/04/13	8.6	71.33	2	72.45	70.40	6.6	5,250	0.13%
2021/04/12	12	72.33	19.4	73.33	71.90	-7.4	5,196	-0.14%
2021/04/09	17	71.51	2	72.65	71.00	15	5,081	0.30%
2021/04/08	6.6	72.53	0	0.00	72.90	6.6	5,034	0.13%
2021/04/07	0	0.00	5	72.84	73.10	-5	5,009	-0.10%
2021/04/06	17.2	72.80	26	72.55	73.00	-8.8	4,972	-0.18%
2021/04/01	21	71.21	0	0.00	70.70	21	4,887	0.43%
2021/03/31	2	70.85	3	71.27	71.00	-1	4,857	-0.02%
2021/03/30	1.1	71.24	5	70.64	71.10	-3.9	4,801	-0.08%
2021/03/29	8.6	69.97	8	70.00	69.90	0.6	4,721	0.01%
2021/03/26	8	68.66	1	68.30	68.60	7	4,653	0.15%
2021/03/25	13	67.48	2	67.15	67.50	11	4,632	0.24%
2021/03/24	7	67.90	20	67.70	67.90	-13	4,625	-0.28%
2021/03/23	13	68.22	4	68.65	68.10	9	4,616	0.19%
2021/03/22	5	69.32	0	0.00	69.20	5	4,593	0.11%
2021/03/19	4	69.98	5	70.10	70.30	-1	4,561	-0.02%
2021/03/18	7.6	69.45	11	69.29	69.60	-3.4	4,500	-0.08%
2021/03/17	6.4	69.17	19	68.92	68.70	-12.6	4,478	-0.28%
2021/03/16	7	68.04	1	68.20	68.40	6	4,412	0.14%
2021/03/15	18	68.22	2.4	68.12	67.80	15.6	4,375	0.36%
2021/03/12	7	67.14	6	67.73	67.00	1	4,313	0.02%
2021/03/11	10	67.84	3	68.00	68.10	7	4,271	0.16%
2021/03/10	14	66.14	4	66.80	67.30	10	4,210	0.24%
2021/03/09	11	65.20	15	66.93	65.70	-4	4,134	-0.10%
2021/03/08	21	66.80	2.1	67.95	66.40	18.9	4,059	0.47%
2021/03/05	4.1	67.60	4	68.08	67.40	0.1	3,958	0.00%
2021/03/04	18	68.51	13	69.81	68.10	5	3,866	0.13%
2021/03/03	37	70.15	40	70.80	69.90	-3	3,822	-0.08%
2021/03/02	8	72.69	36	73.78	72.80	-28	3,705	-0.76%
2021/02/26	8	70.60	2	70.95	71.00	6	3,563	0.17%
2021/02/25	11	70.89	8	70.15	70.80	3	3,554	0.08%
2021/02/24	39.9	72.13	6	71.80	71.20	33.9	3,480	0.98%
2021/02/23	8.1	73.66	1	75.00	73.50	7.1	3,407	0.21%
2021/02/22	1.5	73.93	2	73.90	74.50	-0.5	3,360	-0.02%
2021/02/19	9	72.93	6	73.65	74.00	3	3,311	0.09%
2021/02/18	38	74.25	9	74.53	74.00	29	3,304	0.88%
2021/02/17	20	74.63	22	76.08	76.10	-2	3,145	-0.06%
2021/02/05	0.4	68.50	37	69.03	69.20	-36.6	3,029	-1.21%
2021/02/04	17	65.29	2.3	66.16	65.60	14.7	2,929	0.50%
2021/02/03	3	66.30	1	66.60	66.70	2	2,936	0.07%
2021/02/02	1	66.00	10	65.70	66.30	-9	2,939	-0.31%
2021/02/01	1	64.00	0	0.00	64.80	1	2,914	0.03%
2021/01/29	6.3	66.18	1	66.80	63.50	5.3	2,870	0.19%
2021/01/28	2	66.85	3	67.33	67.30	-1	2,750	-0.04%
2021/01/27	5	67.96	24.2	67.94	67.70	-19.2	2,707	-0.71%
2021/01/26	0	0.00	10	70.50	69.70	-10	2,576	-0.39%
2021/01/25	4	71.00	34	71.91	70.80	-30	2,511	-1.19%
2021/01/22	5	69.02	1	69.50	70.00	4	2,373	0.17%
2021/01/21	10	68.35	47.1	68.20	69.20	-37.1	2,284	-1.62%
2021/01/20	10	66.64	21.2	67.10	67.50	-11.2	2,110	-0.53%
2021/01/19	23	63.08	9	63.73	64.20	14	1,799	0.78%
2021/01/18	5	60.20	27	60.85	62.50	-22	1,639	-1.34%
2021/01/15	7	58.40	8	58.73	58.50	-1	1,504	-0.07%
2021/01/13	1	57.50	1	57.30	57.30	0	1,442	0.00%
2021/01/12	38	58.06	41	57.08	57.10	-3	1,436	-0.21%
2021/01/11	0	0.00	9.1	57.03	57.40	-9.1	1,354	-0.67%
2021/01/07	30	54.40	0	0.00	54.60	30	1,324	2.26%
2021/01/06	5	54.98	54	54.41	54.40	-49	1,322	-3.71%
2021/01/05	3	55.20	0	0.00	55.40	3	1,308	0.23%
2021/01/04	0	0.00	3	55.70	55.80	-3	1,318	-0.23%
2020/12/31	6	54.15	4	55.13	56.00	2	1,320	0.15%
2020/12/29	1	54.10	25	54.52	54.40	-24	1,301	-1.84%
2020/12/25	5	54.50	119	54.31	54.30	-114	1,289	-8.84%	大賣/鉅額交易
2020/12/24	5	53.98	180	54.00	53.90	-175	1,300	-13.46%	大賣/鉅額交易
2020/12/23	7	53.09	1	52.90	53.40	6	1,292	0.46%
2020/12/22	6	53.65	1	54.30	53.20	5	1,302	0.38%
2020/12/21	4	53.50	3	53.40	54.20	1	1,308	0.08%
2020/12/18	11	54.66	60	54.50	53.90	-49	1,306	-3.75%
2020/12/17	1	54.80	2	55.30	54.80	-1	1,300	-0.08%
2020/12/16	5	54.90	0.1	55.20	55.00	4.9	1,304	0.38%
2020/12/15	6.2	54.69	1	56.50	54.60	5.2	1,292	0.40%
2020/12/14	2	56.50	0	0.00	56.30	2	1,290	0.15%
2020/12/11	60	56.10	2	55.85	56.10	58	1,289	4.50%
2020/12/10	2	58.00	5	57.36	57.40	-3	1,261	-0.24%
2020/12/09	0.2	58.00	70	58.36	58.30	-69.8	1,241	-5.62%
2020/12/08	0.2	56.80	0	0.00	57.10	0.2	1,224	0.02%
2020/12/04	11	55.91	3	56.20	56.20	8	1,235	0.65%
2020/12/02	2	56.05	2	56.15	56.30	0	1,273	0.00%
2020/12/01	7	55.00	0.1	55.10	55.80	6.9	1,277	0.54%
2020/11/30	6	56.03	3	55.13	55.00	3	1,321	0.23%
2020/11/27	1	56.20	115	55.33	56.20	-114	1,291	-8.82%	大賣/鉅額交易
2020/11/26	0	0.00	21	54.50	54.50	-21	1,257	-1.67%
2020/11/25	0	0.00	121	54.48	54.20	-121	1,252	-9.66%	大賣/鉅額交易
2020/11/24	0	0.00	47	53.85	53.60	-47	1,232	-3.81%
2020/11/23	1	52.90	8	52.98	53.00	-7	1,214	-0.58%
2020/11/20	5	51.98	1	52.20	52.10	4	1,239	0.32%
2020/11/19	22.2	51.72	0	0.00	51.80	22.2	1,274	1.74%
2020/11/18	7	52.13	0	0.00	52.20	7	1,344	0.52%
2020/11/17	7	52.54	23	52.92	52.50	-16	1,419	-1.13%
2020/11/16	14	52.20	9	52.33	52.40	5	1,416	0.35%
2020/11/13	1	51.90	4	52.00	52.00	-3	1,416	-0.21%
2020/11/12	0	0.00	2	52.00	52.00	-2	1,416	-0.14%
2020/11/11	1	51.70	0	0.00	51.80	1	1,397	0.07%
2020/11/09	11	50.48	0	0.00	50.60	11	1,365	0.81%
2020/11/06	49	50.23	0	0.00	50.10	49	1,376	3.56%
2020/11/05	2	50.10	0	0.00	50.10	2	1,383	0.14%
2020/11/04	1	50.10	0	0.00	50.10	1	1,399	0.07%
2020/11/03	1	49.65	0	0.00	49.65	1	1,405	0.07%
2020/11/02	2	49.55	0	0.00	49.55	2	1,420	0.14%
2020/10/30	1	49.75	0	0.00	49.75	1	1,441	0.07%
2020/10/29	4	49.75	0	0.00	50.20	4	1,440	0.28%
2020/10/28	4	50.58	4	50.80	50.60	0	1,462	0.00%
2020/10/27	2	51.30	0	0.00	51.30	2	1,463	0.14%
2020/10/26	1	50.98	10	51.67	50.90	-9	1,464	-0.61%
2020/10/23	101.1	50.18	0	0.00	50.50	101.1	1,423	7.10%	大買/鉅額交易
2020/10/22	1	49.95	3	50.40	49.95	-2	1,437	-0.14%
2020/10/21	1	50.60	12	50.10	50.10	-11	1,446	-0.76%
2020/10/19	0	0.00	5	50.10	49.90	-5	1,459	-0.34%
2020/10/16	1	49.80	0	0.00	49.80	1	1,510	0.07%
2020/10/15	0	0.00	12	50.45	50.30	-12	1,570	-0.76%
2020/10/14	6	49.83	0	0.00	49.95	6	1,588	0.38%
2020/10/13	10	49.80	0	0.00	49.80	10	1,588	0.63%
2020/10/12	5	49.70	0	0.00	50.70	5	1,591	0.31%
2020/10/08	0	0.00	10	50.80	51.00	-10	1,591	-0.63%
2020/10/07	0	0.00	2	50.00	50.60	-2	1,606	-0.12%
2020/10/06	3	50.10	0	0.00	50.10	3	1,645	0.18%
2020/09/30	10	48.90	0	0.00	49.10	10	1,681	0.59%
2020/09/29	14	49.17	0	0.00	48.80	14	1,700	0.82%
2020/09/28	1	49.05	0	0.00	49.05	1	1,713	0.06%
2020/09/25	0	0.00	10	48.90	48.65	-10	1,754	-0.57%
2020/09/24	7	49.16	0	0.00	49.05	7	1,754	0.40%
2020/09/23	0	0.00	35	50.17	50.20	-35	1,750	-2.00%
2020/09/22	4	50.08	17	50.13	50.10	-13	1,748	-0.74%
2020/09/21	6	51.00	21	51.40	50.70	-15	1,745	-0.86%
2020/09/18	2	51.75	0	0.00	51.90	2	1,738	0.12%
2020/09/17	0	0.00	32	52.02	51.90	-32	1,731	-1.85%
2020/09/16	28	51.53	4	51.60	51.70	24	1,713	1.40%
2020/09/15	1	51.30	0	0.00	51.30	1	1,709	0.06%
2020/09/14	4	51.35	0	0.00	51.20	4	1,712	0.23%
2020/09/11	10	50.58	9	50.58	51.00	1	1,710	0.06%
2020/09/10	6	51.03	2	51.20	51.30	4	1,690	0.24%
2020/09/09	69	51.12	0	0.00	51.60	69	1,671	4.13%
2020/09/08	3	52.23	0	0.00	52.80	3	1,646	0.18%
2020/09/07	8	51.38	4	51.80	51.30	4	1,606	0.25%
2020/09/04	71	51.02	0	0.00	51.30	71	1,596	4.45%
2020/09/03	26	52.41	52	52.78	52.00	-26	1,585	-1.64%
2020/09/02	5	50.50	2	50.95	50.80	3	1,514	0.20%
2020/09/01	16	49.86	0	0.00	49.85	16	1,502	1.06%
2020/08/31	40	50.13	5	50.10	50.20	35	1,495	2.34%
2020/08/28	5	50.10	0	0.00	50.30	5	1,484	0.34%
2020/08/27	13	50.82	2	50.85	50.70	11	1,481	0.74%
2020/08/26	35	50.98	502	51.25	51.00	-467	1,457	-32.05%	大賣/鉅額交易
2020/08/25	31	52.73	0	0.00	52.90	31	1,397	2.22%
2020/08/24	2	54.90	10	54.07	52.80	-8	1,355	-0.59%
2020/08/21	2	54.00	4	52.65	54.00	-2	1,284	-0.16%
2020/08/20	0	0.00	55	50.85	51.80	-55	1,208	-4.55%
2020/08/19	2	52.35	3	52.33	51.30	-1	1,169	-0.09%
2020/08/18	302	52.29	18	52.02	52.50	284	1,146	24.77%	大買/鉅額交易
2020/08/17	2	52.00	0	0.00	52.00	2	1,132	0.18%
2020/08/12	11	50.74	0	0.00	52.10	11	1,133	0.97%
2020/08/11	20	51.75	1	52.70	51.70	19	1,120	1.70%
2020/08/06	250	52.42	0	0.00	52.40	250	1,097	22.79%	大買/鉅額交易
2020/08/04	1	51.70	0.1	51.70	51.70	0.9	1,057	0.08%
2020/08/03	40	51.75	0	0.00	52.20	40	1,052	3.80%
2020/07/31	137	52.24	1	52.30	52.40	136	1,024	13.27%	大買/鉅額交易
2020/07/30	7	51.47	0	0.00	52.50	7	1,024	0.68%
2020/07/29	7	51.17	0	0.00	51.60	7	1,004	0.70%
2020/07/28	13	51.36	1	51.80	51.10	12	998	1.20%
2020/07/27	5	51.20	0	0.00	51.40	5	976	0.51%
2020/07/23	5	51.84	1	52.00	52.00	4	961	0.42%
2020/07/22	1	52.40	1	53.10	52.50	0	948	0.00%
2020/07/21	3	52.13	27	51.87	52.40	-24	887	-2.70%
2020/07/20	350	50.34	3	50.40	50.40	347	824	42.11%	大買/鉅額交易
2020/07/17	10	49.88	0	0.00	49.70	10	795	1.26%
2020/07/15	15	49.78	5	50.13	50.00	10	799	1.25%
2020/07/14	23	49.38	3	49.88	49.65	20	786	2.54%
2020/07/13	1	50.40	14	50.23	50.50	-13	763	-1.70%
2020/07/10	1	48.70	0	0.00	49.50	1	733	0.14%
2020/07/09	219	49.36	2	49.35	49.15	217	710	30.53%	大買/鉅額交易
2020/07/08	0	0.00	1	49.65	49.50	-1	696	-0.14%
2020/07/07	40	48.68	1	49.90	49.45	39	680	5.73%
2020/07/06	0.2	49.20	11	48.69	49.35	-10.8	654	-1.65%
2020/07/03	60	47.69	124	47.76	47.70	-64	621	-10.30%	大賣/
2020/07/02	0	0.00	4	46.88	47.00	-4	613	-0.65%
2020/07/01	80	46.39	4	46.46	46.35	76	609	12.47%
2020/06/30	0	0.00	10	46.00	46.25	-10	617	-1.62%
2020/06/29	46	45.72	35	45.73	46.00	11	643	1.71%
2020/06/24	32	46.05	0	0.00	46.10	32	650	4.92%
2020/06/23	10	45.97	2	46.30	46.00	8	665	1.20%
2020/06/22	20	45.98	6	46.11	45.95	14	676	2.07%
2020/06/19	50	45.75	0	0.00	45.95	50	682	7.33%
2020/06/18	10	45.40	4	45.80	46.00	6	683	0.88%
2020/06/17	20	45.30	0	0.00	45.30	20	686	2.91%
2020/06/16	50	45.31	0	0.00	45.30	50	705	7.09%
2020/06/15	60	44.93	1	45.25	45.15	59	732	8.06%
2020/06/12	16	44.53	2	44.95	45.25	14	739	1.89%
2020/06/11	62	45.74	4	45.50	45.30	58	762	7.60%
2020/06/10	1	46.35	3	46.60	46.20	-2	767	-0.26%
2020/06/09	10	45.85	13	45.80	45.90	-3	793	-0.38%
2020/06/08	10	46.00	5	46.30	46.20	5	813	0.61%
2020/06/05	46	46.17	0	0.00	46.20	46	814	5.65%
2020/06/04	0	0.00	1	46.25	46.05	-1	823	-0.12%
2020/06/03	32	45.93	18	46.00	45.90	14	834	1.68%
2020/06/02	22	45.54	1	45.55	45.45	21	824	2.55%
2020/05/29	3.3	45.47	7	45.45	45.00	-3.7	832	-0.44%
2020/05/28	2	44.90	0	0.00	44.95	2	830	0.24%
2020/05/27	84	44.62	25	44.58	44.85	59	849	6.94%
2020/05/26	20	45.05	10	45.10	45.05	10	852	1.17%
2020/05/22	124	45.25	0	0.00	44.80	124	857	14.46%	大買/鉅額交易
2020/05/21	14	45.59	8	45.70	45.65	6	862	0.70%
2020/05/20	0	0.00	8	45.55	45.60	-8	860	-0.93%
2020/05/19	12	44.53	1	44.90	45.05	11	857	1.28%
2020/05/18	0	0.00	12	44.48	44.20	-12	855	-1.40%
2020/05/15	0	0.00	15	44.58	44.10	-15	857	-1.75%
2020/05/14	1	44.30	25	44.57	44.25	-24	868	-2.76%
2020/05/13	1	45.05	0	0.00	44.95	1	877	0.11%
2020/05/12	31	45.31	0	0.00	45.10	31	880	3.52%
2020/05/11	16	45.95	0	0.00	45.60	16	879	1.82%
2020/05/08	1	46.00	8	45.69	45.60	-7	878	-0.80%
2020/05/07	0	0.00	1.1	45.60	45.70	-1.1	875	-0.13%
2020/05/06	1	45.00	0	0.00	44.75	1	877	0.11%
2020/05/05	0	0.00	5	45.30	45.00	-5	872	-0.57%
2020/05/04	5	44.75	0	0.00	45.05	5	871	0.57%
2020/04/30	0	0.00	7	45.10	45.50	-7	868	-0.81%
2020/04/29	0	0.00	13	44.79	44.55	-13	867	-1.50%
2020/04/28	0	0.00	2	43.50	44.75	-2	868	-0.23%
2020/04/27	0	0.00	1	43.00	43.40	-1	878	-0.11%
2020/04/24	2	42.65	0	0.00	42.60	2	882	0.23%
2020/04/23	22	42.37	0	0.00	42.65	22	884	2.49%
2020/04/22	21	41.12	0	0.00	42.30	21	881	2.38%
2020/04/21	10	42.03	0	0.00	41.90	10	891	1.12%
2020/04/20	0	0.00	1	42.90	42.50	-1	892	-0.11%
2020/04/16	10	42.80	0	0.00	42.60	10	877	1.14%
2020/04/15	1	42.50	0	0.00	42.60	1	872	0.11%
2020/04/13	1	40.60	0	0.00	41.15	1	862	0.12%
2020/04/10	1	41.10	2	41.08	41.10	-1	865	-0.12%
2020/04/09	22	40.93	0	0.00	41.00	22	872	2.52%
2020/04/08	22	40.84	0	0.00	40.90	22	867	2.54%
2020/04/07	25	40.80	1.2	40.97	40.80	23.8	859	2.77%
2020/04/06	10	40.30	0	0.00	40.40	10	853	1.17%
2020/04/01	1.1	40.40	1	40.35	40.15	0.1	851	0.01%
2020/03/31	1	39.05	0	0.00	42.00	1	838	0.12%
2020/03/27	1	38.40	0	0.00	38.35	1	810	0.12%
2020/03/26	1	37.35	0	0.00	37.75	1	797	0.13%
2020/03/25	1	37.40	0	0.00	37.55	1	794	0.13%
2020/03/24	0	0.00	1	36.00	35.95	-1	790	-0.13%
2020/03/20	0	0.00	5	36.59	35.80	-5	802	-0.62%
2020/03/19	3	34.65	0	0.00	35.00	3	833	0.36%
2020/03/18	2	38.45	0	0.00	38.50	2	818	0.24%
2020/03/17	0.2	39.00	503	38.56	38.90	-502.9	815	-61.68%	大賣/鉅額交易
2020/03/16	58	40.62	0	0.00	40.15	58	808	7.18%
2020/03/13	0	0.00	200	40.11	42.40	-200	802	-24.93%	大賣/鉅額交易
2020/03/12	0	0.00	1	43.50	44.00	-1	771	-0.13%
2020/03/11	0	0.00	2	45.65	45.55	-2	751	-0.27%
2020/03/10	0	0.00	7	44.56	45.55	-7	750	-0.93%
2020/03/09	1	45.25	9	45.49	45.55	-8	736	-1.09%
2020/03/06	4	46.20	0	0.00	46.35	4	723	0.55%
2020/03/05	1	47.35	1	47.00	47.05	0	725	0.00%
2020/03/04	16	46.60	0	0.00	46.95	16	728	2.20%
2020/03/03	1	46.25	3	46.95	46.70	-2	727	-0.28%
2020/03/02	67	46.01	51	45.72	46.00	16	726	2.20%
2020/02/27	2	46.85	0	0.00	47.20	2	707	0.28%
2020/02/26	2	47.00	0	0.00	47.50	2	707	0.28%
2020/02/24	36	47.46	0	0.00	47.70	36	718	5.01%
2020/02/21	0	0.00	4	48.30	48.25	-4	723	-0.55%
2020/02/19	2	48.95	3	48.80	48.50	-1	741	-0.13%
2020/02/18	53	48.28	2	48.40	48.60	51	743	6.86%
2020/02/17	2	48.60	4	48.68	48.60	-2	742	-0.27%
2020/02/14	65	48.01	1	48.05	48.15	64	736	8.69%
2020/02/13	34	47.59	2	47.55	47.60	32	735	4.35%
2020/02/12	2	47.15	0	0.00	47.15	2	760	0.26%
2020/02/11	14	46.85	1	47.00	46.90	13	813	1.60%
2020/02/10	46	46.57	0	0.00	46.90	46	1,090	4.22%
2020/02/07	129	47.13	1	47.45	47.30	128	1,095	11.69%	大買/鉅額交易
2020/02/06	0	0.00	2	47.18	47.40	-2	1,090	-0.18%
2020/02/05	0	0.00	1	46.75	46.50	-1	1,087	-0.09%
2020/02/04	0	0.00	1	46.75	46.50	-1	1,085	-0.09%
2020/02/03	0	0.00	1	45.25	46.65	-1	1,085	-0.09%
2020/01/31	1	46.10	0	0.00	46.90	1	1,079	0.09%
2020/01/30	0	0.00	1	46.60	46.10	-1	1,075	-0.09%
2020/01/20	1	47.60	1	48.25	48.20	0	1,054	0.00%
2020/01/15	4	48.43	3	48.45	48.20	1	1,054	0.09%
2020/01/14	0	0.00	1	48.05	48.20	-1	1,041	-0.10%
2020/01/13	0	0.00	1	47.75	47.75	-1	1,029	-0.10%
2020/01/10	0	0.00	1	47.00	47.00	-1	1,038	-0.10%
2020/01/09	1	46.70	0	0.00	46.75	1	1,034	0.10%
2020/01/08	0	0.00	2	46.68	46.45	-2	1,033	-0.19%
2020/01/06	100	46.85	0	0.00	46.80	100	1,030	9.70%
2020/01/03	0	0.00	5	47.08	47.30	-5	1,025	-0.49%
2019/12/31	0	0.00	0.3	47.65	47.85	-0.3	1,014	-0.03%
2019/12/26	0	0.00	4	47.70	47.70	-4	1,009	-0.40%
2019/12/24	1	47.45	5	47.06	47.70	-4	1,009	-0.40%
2019/12/23	1	47.65	22	47.63	47.90	-21	999	-2.10%
2019/12/20	0	0.00	60	47.67	48.00	-60	998	-6.01%
2019/12/19	1	47.55	1	47.65	48.00	0	996	0.00%
2019/12/18	10	47.57	0	0.00	48.00	10	1,005	0.99%
2019/12/17	77	47.79	1	47.55	47.95	76	1,014	7.49%
2019/12/16	1	47.50	6	47.68	48.00	-5	997	-0.50%
2019/12/13	16	47.10	2	46.80	46.80	14	949	1.47%
2019/12/12	1	46.60	10	46.80	46.80	-9	933	-0.96%
2019/12/11	0	0.00	3	46.80	46.80	-3	920	-0.33%
2019/12/10	0	0.00	3	46.00	46.00	-3	902	-0.33%
2019/12/09	0	0.00	3	45.95	46.00	-3	891	-0.34%
2019/12/05	0	0.00	45	45.62	45.70	-45	882	-5.10%
2019/12/04	0	0.00	3	44.90	45.00	-3	878	-0.34%
2019/12/02	7	45.09	7	45.16	45.00	0	873	0.00%
2019/11/29	7	45.67	0	0.00	45.95	7	864	0.81%
2019/11/28	37	46.00	0	0.00	46.10	37	856	4.32%
2019/11/27	2	45.70	2	45.85	46.05	0	853	0.00%
2019/11/26	0	0.00	3	45.70	45.60	-3	843	-0.36%
2019/11/25	3	45.58	1	45.65	45.60	2	841	0.24%
2019/11/22	1	46.00	0	0.00	45.90	1	851	0.12%
2019/11/21	3	45.87	1	45.75	45.90	2	864	0.23%
2019/11/20	55.3	45.80	12	45.83	46.05	43.3	863	5.01%
2019/11/19	5	45.56	2	45.60	45.55	3	854	0.35%
2019/11/18	4	45.49	1	45.40	45.50	3	854	0.35%
2019/11/15	1	44.80	1	45.25	45.20	0	847	0.00%
2019/11/14	1	45.15	2	44.90	44.80	-1	839	-0.12%
2019/11/12	1	44.90	0	0.00	44.80	1	834	0.12%
2019/11/11	3	44.38	5	44.42	44.40	-2	823	-0.24%
2019/11/08	15	45.33	15	45.30	45.30	0	798	0.00%
2019/11/07	42	46.70	77	47.03	46.40	-35	744	-4.70%
2019/11/01	2	42.63	0	0.00	42.50	2	469	0.43%
2019/10/29	0	0.00	1	43.00	42.85	-1	480	-0.21%
2019/10/28	1	42.70	0	0.00	42.85	1	483	0.21%
2019/10/23	17	42.82	1	42.95	42.65	16	510	3.14%
2019/10/22	0	0.00	0.1	42.55	42.65	-0.1	510	-0.01%
2019/10/18	1	42.00	0	0.00	42.35	1	527	0.19%
2019/10/17	1	42.05	0	0.00	42.20	1	518	0.19%
2019/10/16	1	42.15	0	0.00	42.30	1	522	0.19%
2019/10/15	10	42.07	0.1	42.20	42.15	9.9	530	1.87%
2019/10/14	1	42.15	1	42.15	42.15	0	538	0.00%
2019/10/09	6	42.00	30	42.00	42.25	-24	536	-4.47%
2019/10/08	2	42.30	60	42.34	42.40	-58	535	-10.84%
2019/10/07	0.1	42.60	0	0.00	42.50	0.1	537	0.01%
2019/10/04	1	42.45	0	0.00	42.50	1	539	0.19%
2019/10/03	1	42.20	0	0.00	42.50	1	539	0.19%
2019/10/01	0	42.85	0	0.00	42.80	0	541	0.00%
2019/09/27	4	42.50	0	0.00	42.95	4	540	0.74%
2019/09/26	3	42.85	0	0.00	43.00	3	540	0.56%
2019/09/25	3	42.75	0	0.00	43.00	3	544	0.55%
2019/09/24	3	43.18	0	0.00	43.40	3	544	0.55%
2019/09/23	10.2	43.83	0	0.00	43.50	10.2	539	1.88%
2019/09/20	2	43.03	153	43.15	43.50	-151	527	-28.65%	大賣/鉅額交易
2019/09/19	1	42.50	0	0.00	42.65	1	508	0.20%
2019/09/17	0	0.00	1	42.30	42.35	-1	516	-0.19%
2019/09/09	27	42.29	0	0.00	42.35	27	551	4.90%
2019/09/06	1	42.20	0	0.00	42.25	1	554	0.18%
2019/09/03	24	41.67	0	0.00	41.65	24	563	4.26%
2019/09/02	20	41.55	2	41.70	41.75	18	565	3.18%
2019/08/27	2	41.00	0	0.00	41.00	2	559	0.36%
2019/08/26	0	0.00	5	43.50	43.45	-5	539	-0.93%
2019/08/22	50	43.80	0	0.00	43.75	50	515	9.71%
2019/08/20	31	43.45	0	0.00	43.40	31	516	6.00%
2019/08/15	0.1	42.95	5	42.96	42.95	-4.9	506	-0.97%
2019/08/14	20	44.00	0	0.00	43.55	20	498	4.02%
2019/08/13	196	43.47	0	0.00	43.65	196	498	39.35%	大買/鉅額交易
2019/08/12	1	44.15	0	0.00	44.00	1	497	0.20%
2019/07/30	1	44.55	2	44.60	44.75	-1	511	-0.20%
2019/07/29	1	45.35	0	0.00	45.45	1	517	0.19%
2019/07/26	1	45.40	0	0.00	45.40	1	515	0.19%
2019/07/25	1	45.55	0	0.00	45.60	1	510	0.20%
2019/07/24	1	44.75	72	44.63	44.60	-71	494	-14.36%
2019/07/23	1	44.70	0	0.00	44.70	1	489	0.20%
2019/07/19	0	0.00	0.1	44.00	44.00	-0.1	487	-0.02%
2019/07/18	2	43.98	0.1	44.05	43.90	1.9	514	0.37%
2019/07/17	1	43.90	0	0.00	44.05	1	514	0.19%
2019/07/16	20	43.50	1	43.55	43.80	19	510	3.72%
2019/07/15	50	43.52	0	0.00	43.50	50	502	9.96%
2019/07/11	1	43.00	0	0.00	43.30	1	524	0.19%
2019/07/03	1	42.60	20	42.60	42.55	-19	593	-3.20%
2019/07/02	16	42.76	0	0.00	42.60	16	595	2.69%
2019/06/27	1	42.65	0	0.00	42.80	1	596	0.17%
2019/06/26	21	42.42	1	42.50	42.60	20	595	3.36%
2019/06/25	53	42.46	0	0.00	42.30	53	601	8.82%
2019/06/24	2	42.35	0	0.00	42.70	2	599	0.33%
2019/06/14	1	41.55	0	0.00	41.55	1	585	0.17%
2019/06/12	0	0.00	1	42.10	42.10	-1	615	-0.16%
2019/06/06	2	41.30	0	0.00	41.30	2	663	0.30%
2019/06/05	0	0.00	1	41.35	41.25	-1	673	-0.15%
2019/06/03	0	0.00	1	41.20	41.20	-1	694	-0.14%
2019/05/31	1	41.05	0	0.00	41.35	1	713	0.14%
2019/05/27	1.3	40.46	2	41.40	41.50	-0.8	744	-0.10%
2019/05/23	1	40.35	0	0.00	40.30	1	761	0.13%
2019/05/22	1	40.65	0	0.00	40.90	1	769	0.13%
2019/05/21	1	40.75	0	0.00	40.80	1	781	0.13%
2019/05/16	0	0.00	3	40.60	40.65	-3	781	-0.38%
2019/05/15	1	40.85	0	0.00	41.00	1	784	0.13%
2019/05/14	2	40.60	2	40.45	41.10	0	793	0.00%
2019/05/13	2	40.90	2	41.20	41.35	0	787	0.00%
2019/05/08	1	42.00	0	0.00	41.90	1	779	0.13%
2019/05/06	1	42.40	2	42.25	42.30	-1	780	-0.13%
2019/05/03	1	43.05	0	0.00	43.55	1	766	0.13%
2019/05/02	1	43.15	0	0.00	43.15	1	770	0.13%
2019/04/25	1	44.20	3	44.20	44.20	-2	775	-0.26%
2019/04/24	0	0.00	5	43.65	43.85	-5	768	-0.65%
2019/04/22	0	0.00	12	42.53	42.70	-12	733	-1.64%
2019/04/19	0	0.00	1	42.10	42.15	-1	730	-0.14%
2019/04/18	2	42.05	0	0.00	42.00	2	731	0.27%
2019/04/17	0	0.00	1	42.50	42.35	-1	723	-0.14%
2019/04/16	1	41.70	0	0.00	41.80	1	713	0.14%
2019/04/12	0	0.00	2	41.65	42.05	-2	684	-0.29%
2019/04/11	1	42.00	0	0.00	42.00	1	682	0.15%
2019/04/09	3	42.57	0	0.00	42.45	3	687	0.44%
2019/04/08	0	0.00	3	42.55	42.80	-3	682	-0.44%
2019/03/28	0	0.00	1	42.80	42.90	-1	683	-0.15%
2019/03/21	0	0.00	1	42.75	42.80	-1	692	-0.14%
2019/03/18	0	0.00	1	42.55	42.95	-1	692	-0.14%
2019/03/14	2	41.93	0	0.00	41.75	2	665	0.30%
2019/03/12	1	42.80	0	0.00	42.65	1	633	0.16%
2019/03/11	1	42.60	0	0.00	42.30	1	624	0.16%
2019/03/08	2	42.30	0	0.00	42.35	2	625	0.32%
2019/03/07	2	43.25	0	0.00	42.80	2	617	0.32%
2019/03/06	0	0.00	16	42.91	43.30	-16	609	-2.63%
2019/03/05	1	42.10	170	42.36	42.25	-169	597	-28.28%	大賣/鉅額交易
2019/02/27	2	42.00	130	42.17	42.30	-128	568	-22.53%	大賣/鉅額交易
2019/02/26	3	42.53	0	0.00	42.30	3	556	0.54%
2019/02/25	5	42.47	131	42.54	42.60	-126	540	-23.30%	大賣/鉅額交易
2019/02/21	2	41.95	51	42.13	41.95	-49	528	-9.27%
2019/02/20	0	0.00	83	41.73	42.00	-83	519	-15.99%
2019/02/19	1	41.30	63	41.31	41.35	-62	510	-12.14%
2019/02/18	0	0.00	14	41.07	41.05	-14	513	-2.73%
2019/02/15	1	40.95	0	0.00	41.00	1	509	0.20%
2019/02/11	5	40.55	0	0.00	40.75	5	500	1.00%
2019/01/30	0	0.00	32	40.93	40.75	-32	493	-6.49%
2019/01/28	1	41.10	0	0.00	41.20	1	494	0.20%
2019/01/25	0	0.00	1	41.00	41.00	-1	498	-0.20%
2019/01/21	2	40.50	0	0.00	40.65	2	518	0.39%
2019/01/18	12	40.73	10	40.80	40.65	2	527	0.38%
2019/01/16	0	0.00	50	40.62	40.50	-50	556	-8.99%
2019/01/11	1	40.40	0	0.00	40.30	1	578	0.17%
2019/01/08	40	39.97	0	0.00	39.90	40	585	6.84%
2019/01/07	1	40.15	0	0.00	40.15	1	592	0.17%
2019/01/04	1	40.25	0	0.00	40.15	1	601	0.17%
2019/01/03	1	40.45	2	40.75	41.20	-1	620	-0.16%
2019/01/02	0	0.00	13.1	41.81	41.30	-13.1	619	-2.12%
2018/12/28	0	0.00	1	40.90	42.95	-1	642	-0.16%
2018/12/27	48	40.08	2	40.45	40.90	46	632	7.27%
2018/12/26	16	39.32	0	0.00	40.00	16	638	2.51%
2018/12/25	2	38.23	1	38.65	39.10	1	644	0.16%
2018/12/24	0	0.00	1	38.60	38.40	-1	646	-0.15%
2018/12/21	1	38.05	0	0.00	38.10	1	645	0.15%
2018/12/20	0	0.00	0.1	38.60	38.30	-0.1	642	-0.01%
2018/12/19	50	38.36	0	0.00	38.45	50	636	7.85%
2018/12/18	15	38.68	0.1	39.40	38.70	14.9	625	2.38%
2018/12/17	20	39.03	0.1	39.40	38.95	19.9	627	3.18%
2018/12/14	1	39.35	0	0.00	39.45	1	619	0.16%
2018/12/11	1	39.30	0	0.00	39.45	1	607	0.16%
2018/12/10	3.1	39.75	0	0.00	40.15	3.1	602	0.51%
2018/12/07	0	0.00	0.1	40.80	40.30	-0.1	598	-0.02%
2018/12/06	0	0.00	0.1	40.90	40.25	-0.1	601	-0.02%
2018/12/05	0.1	42.10	2	41.60	41.45	-1.9	598	-0.32%
2018/12/03	2.1	42.41	10	42.28	42.75	-8	598	-1.33%
2018/11/29	1	41.85	0	0.00	41.70	1	591	0.17%
2018/11/28	0.1	41.50	0	0.00	41.50	0.1	595	0.01%
2018/11/26	0	0.00	2	40.75	40.70	-2	594	-0.34%
2018/11/23	0	0.00	5	40.25	40.40	-5	596	-0.84%
2018/11/22	1	40.50	0	0.00	40.50	1	600	0.17%
2018/11/21	2.1	40.36	0	0.00	40.35	2.1	605	0.35%
2018/11/20	5	41.05	0	0.00	40.70	5	603	0.83%
2018/11/14	1	40.55	0	0.00	40.40	1	635	0.16%
2018/11/13	3	40.00	0.1	40.60	40.50	3	643	0.46%
2018/11/12	1	40.85	0	0.00	40.35	1	647	0.15%
2018/11/09	1	41.10	1	41.30	41.20	0	647	0.00%
2018/11/07	0	0.00	35	40.60	40.90	-35	647	-5.41%
2018/11/06	1	40.20	15	40.50	40.10	-14	654	-2.14%
2018/11/05	6	40.58	0	0.00	40.70	6	654	0.92%
2018/11/02	1.1	41.43	0	0.00	41.30	1.1	651	0.17%
2018/11/01	2	40.03	47	39.84	40.30	-45	646	-6.95%
2018/10/31	0	0.00	116	38.22	38.50	-116	641	-18.08%	大賣/鉅額交易
2018/10/30	5	37.65	0	0.00	37.75	5	639	0.78%
2018/10/26	1	38.35	10	38.05	38.40	-9	641	-1.40%
2018/10/25	100	38.90	1	39.00	38.65	99	632	15.65%
2018/10/24	1	40.80	103	40.77	40.70	-102	624	-16.33%	大賣/鉅額交易
2018/10/22	16	42.58	0	0.00	42.70	16	622	2.57%
2018/10/19	5	42.00	0	0.00	42.95	5	620	0.81%
2018/10/18	1	43.05	0	0.00	43.15	1	632	0.16%
2018/10/17	0	0.00	1	43.90	43.10	-1	633	-0.16%
2018/10/16	0	0.00	1	43.20	43.10	-1	625	-0.16%
2018/10/15	15	43.05	0	0.00	43.00	15	628	2.39%
2018/10/12	1	43.65	0	0.00	43.65	1	618	0.16%
2018/10/11	36	43.34	1	43.10	44.00	35	616	5.67%
2018/10/08	131	45.73	0	0.00	46.35	131	596	21.95%	大買/鉅額交易
2018/10/05	1	47.95	7	47.94	47.70	-6	565	-1.06%
2018/10/04	16	48.18	0	0.00	48.30	16	559	2.86%
2018/10/03	60	48.48	7	48.30	49.20	53	555	9.55%
2018/10/02	12	49.67	0	0.00	49.40	12	541	2.22%
2018/09/27	2	50.30	0	0.00	50.30	2	545	0.37%
2018/09/26	0	0.00	4	50.20	50.30	-4	548	-0.73%
2018/09/20	1	50.00	0	0.00	50.20	1	544	0.18%
2018/09/19	1	50.30	0	0.00	50.20	1	547	0.18%
2018/09/14	1	50.00	0	0.00	50.40	1	550	0.18%
2018/09/12	1	50.10	0	0.00	50.20	1	555	0.18%
2018/09/11	23	50.10	1	50.30	50.30	22	558	3.94%
2018/09/10	1	50.50	0	0.00	50.30	1	559	0.18%
2018/09/07	32	50.72	1	51.10	51.10	31	563	5.50%
2018/09/06	2	51.10	2	51.50	51.60	0	563	0.00%
2018/09/05	1	51.50	1	52.00	51.70	0	559	0.00%
2018/09/04	2	51.35	0	0.00	51.80	2	559	0.36%
2018/09/03	4	52.20	1	51.80	52.00	3	552	0.54%
2018/08/30	2	51.30	12	51.59	51.60	-10	549	-1.82%
2018/08/29	0.1	51.50	19	51.46	51.50	-19	552	-3.43%
2018/08/28	0	0.00	1	51.00	51.00	-1	559	-0.18%
2018/08/24	32	50.06	0	0.00	50.20	32	561	5.70%
2018/08/23	0	0.00	10	53.30	53.40	-10	551	-1.81%
2018/08/22	0	0.00	12	53.16	53.30	-12	541	-2.22%
2018/08/21	1	53.10	0	0.00	53.20	1	537	0.19%
2018/08/20	22	53.20	0	0.00	53.40	22	529	4.15%
2018/08/17	60	53.35	0	0.00	53.50	60	523	11.47%
2018/08/16	50	53.22	0	0.00	53.50	50	525	9.51%
2018/08/15	21	53.25	0	0.00	53.70	21	524	4.00%
2018/08/14	2	53.70	0	0.00	53.80	2	522	0.38%
2018/08/10	0	54.60	3	54.40	54.30	-3	525	-0.56%
2018/08/09	1	54.00	0	0.00	54.20	1	524	0.19%
2018/08/08	0	0.00	5	54.30	54.20	-5	521	-0.96%
2018/08/07	0	0.00	92	53.89	54.20	-92	517	-17.77%
2018/08/06	0	0.00	15	53.83	53.80	-15	514	-2.91%
2018/08/03	0	0.00	80	53.71	53.70	-80	514	-15.54%
2018/08/01	2	52.95	118	52.95	53.10	-116	503	-23.02%	大賣/鉅額交易
2018/07/31	0	0.00	111	52.98	53.20	-111	495	-22.41%	大賣/鉅額交易
2018/07/27	1	53.20	0	0.00	53.40	1	493	0.20%
2018/07/25	1	52.90	0	0.00	52.80	1	483	0.21%
2018/07/20	1	52.10	0	0.00	52.50	1	465	0.21%
2018/07/18	1	52.20	0	0.00	52.50	1	472	0.21%
2018/07/17	17	52.44	0	0.00	52.50	17	465	3.65%
2018/07/12	6	51.67	1	52.10	52.10	5	461	1.08%
2018/07/11	16	52.18	0	0.00	52.10	16	460	3.47%
2018/07/10	0	0.00	2	53.40	53.00	-2	455	-0.44%
2018/07/06	10	52.90	0	0.00	53.30	10	463	2.16%
2018/07/04	1	53.80	0	0.00	54.10	1	465	0.21%
2018/06/29	1	53.90	0	0.00	54.10	1	488	0.20%
2018/06/20	1	53.40	0	0.00	54.10	1	507	0.20%
2018/06/19	2	54.00	0	0.00	54.40	2	500	0.40%
2018/06/15	0	0.00	2	54.50	54.40	-2	501	-0.40%
2018/06/14	0	0.00	2	54.30	54.30	-2	493	-0.41%
2018/06/08	3	54.40	0	0.00	54.20	3	519	0.58%
2018/06/05	0	0.00	1	53.50	53.90	-1	527	-0.19%
2018/06/04	1	54.00	1	54.10	53.90	0	521	0.00%
2018/05/29	1	54.10	17	54.44	54.30	-16	529	-3.02%
2018/05/28	1	53.90	0	0.00	54.30	1	547	0.18%
2018/05/22	1	53.60	0	0.00	53.80	1	574	0.17%
2018/05/21	17	53.75	0	0.00	53.90	17	582	2.92%
2018/05/17	10	53.95	0	0.00	54.00	10	588	1.70%
2018/05/15	3	53.63	0	0.00	53.70	3	612	0.49%
2018/05/14	0	0.00	1	53.80	53.90	-1	644	-0.16%
2018/05/11	1	53.40	0	0.00	53.70	1	657	0.15%
2018/05/08	0	0.00	0.1	53.20	53.00	-0.1	738	-0.01%
2018/05/04	1	52.20	0	0.00	52.80	1	756	0.13%
2018/05/03	0.1	53.80	0	0.00	53.30	0.1	736	0.01%
2018/04/25	0	0.00	1	54.60	54.50	-1	759	-0.13%
2018/04/03	42	56.07	0	0.00	56.40	42	802	5.23%
2018/04/02	112	57.10	1	57.30	56.80	111	801	13.85%	大買/鉅額交易
2018/03/31	0	0.00	8	57.30	57.30	-8	788	-1.01%
2018/03/30	0	0.00	2	55.60	55.80	-2	769	-0.26%
2018/03/23	0	0.00	1	56.00	56.40	-1	766	-0.13%
2018/03/21	0	0.00	50	57.00	56.80	-50	775	-6.45%
2018/03/16	0	0.00	1	57.00	56.80	-1	764	-0.13%
2018/03/15	3	57.00	0	0.00	57.20	3	754	0.40%
2018/03/13	0	0.00	1	57.20	57.60	-1	747	-0.13%
2018/03/09	0	0.00	57	57.35	57.30	-57	748	-7.62%
2018/03/08	0	0.00	31	56.99	56.90	-31	756	-4.10%
2018/03/06	1	56.80	21	57.20	57.00	-20	756	-2.64%
2018/03/05	2	56.25	1.3	56.90	57.00	0.7	763	0.09%
2018/03/02	1	56.40	0	0.00	57.00	1	752	0.13%
2018/03/01	2	57.25	74	57.51	57.40	-72	749	-9.61%
2018/02/27	0.1	56.60	12	56.80	56.80	-11.9	734	-1.63%
2018/02/26	0	0.00	1	55.80	55.90	-1	718	-0.14%
2018/02/12	0	0.00	1	54.80	54.50	-1	709	-0.14%
2018/02/09	42	52.36	0	0.00	54.50	42	705	5.95%
2018/02/08	21	54.36	0	0.00	54.60	21	695	3.02%
2018/02/07	1	55.00	2	55.30	55.00	-1	696	-0.14%
2018/02/06	21	53.27	9	55.00	54.20	12	691	1.74%
2018/02/01	13	56.79	0	0.00	55.30	13	667	1.95%
2018/01/31	147	55.90	4	55.93	56.70	143	638	22.39%	大買/鉅額交易
2018/01/30	3.1	55.60	0	0.00	55.60	3.1	606	0.52%
2018/01/29	0.1	55.00	1	55.10	55.10	-0.9	596	-0.15%
2018/01/24	2	54.40	0	0.00	54.70	2	638	0.31%
2018/01/23	1	54.50	0	0.00	54.60	1	640	0.16%
2018/01/16	0	0.00	0.1	53.70	54.10	-0.1	765	-0.01%
2018/01/12	12.1	52.51	0	0.00	54.30	12.1	836	1.44%
2018/01/11	61	52.39	30	52.55	52.70	31	824	3.76%
2018/01/10	88	52.27	0	0.00	52.50	88	835	10.54%
2018/01/09	84	52.53	0	0.00	52.50	84	847	9.91%
2018/01/08	104	52.43	0	0.00	52.60	104	861	12.07%	大買/鉅額交易
2018/01/05	0	0.00	20	52.65	52.80	-20	868	-2.30%
2018/01/04	10	52.90	1	52.80	52.60	9	898	1.00%
2018/01/03	10	52.80	1	52.40	52.60	9	1,012	0.89%
2018/01/02	10	51.90	0	0.00	52.40	10	1,026	0.97%