超豐 (2441)-日盛-新竹券商分點個股進出

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
63.0
漲跌
▼0.1
漲幅
-0.16%
成交量
420張
產業
上市半導體類股
766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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/06	0	0.00	89	54.00	53.90	-89	1,125	-7.91%
2023/03/31	0	0.00	93	53.63	53.30	-93	1,179	-7.89%
2023/03/30	0	0.00	61	53.00	52.90	-61	1,361	-4.48%
2023/03/28	1	52.80	10	53.00	52.80	-9	1,706	-0.53%
2023/03/27	2	53.65	0	0.00	53.50	2	1,867	0.11%
2023/03/23	1	54.30	40	54.68	54.70	-39	2,026	-1.92%
2023/03/21	0	0.00	50	54.87	54.80	-50	2,058	-2.43%
2023/03/17	0	0.00	3	54.00	53.70	-3	2,085	-0.14%
2023/03/16	3	53.43	0	0.00	53.50	3	2,084	0.14%
2023/03/15	0	0.00	83	54.53	54.30	-83	2,107	-3.94%
2023/03/14	1	53.90	0	0.00	53.50	1	2,117	0.05%
2023/03/10	1	54.70	0	0.00	54.50	1	2,146	0.05%
2023/03/09	0	0.00	10	55.50	55.40	-10	2,157	-0.46%
2023/03/08	2	55.20	11	55.21	55.30	-9	2,166	-0.42%
2023/03/07	3	54.90	0	0.00	54.90	3	2,165	0.14%
2023/03/06	0	0.00	10	54.80	54.80	-10	2,161	-0.46%
2023/03/03	1	53.30	30	53.75	53.80	-29	2,171	-1.34%
2023/03/02	0	0.00	95	52.63	52.90	-95	2,183	-4.35%
2023/02/16	0	0.00	80	52.65	52.90	-80	2,249	-3.56%
2023/02/15	1	51.70	74	51.89	51.90	-73	2,255	-3.24%
2023/02/14	0	0.00	50	51.78	51.70	-50	2,259	-2.21%
2023/02/10	1	51.80	0	0.00	51.80	1	2,297	0.04%
2023/02/09	0	0.00	20	52.20	52.00	-20	2,299	-0.87%
2023/02/08	0	0.00	110	52.78	52.50	-110	2,307	-4.77%	大賣/鉅額交易
2023/02/07	0	0.00	113	52.49	52.50	-113	2,312	-4.89%	大賣/鉅額交易
2023/02/06	0.1	52.90	5	52.64	52.40	-4.9	2,315	-0.21%
2023/02/03	0	0.00	90	53.80	53.90	-90	2,291	-3.93%
2023/02/02	0	0.00	1	53.00	53.40	-1	2,282	-0.04%
2023/02/01	0	0.00	7	52.26	53.20	-7	2,263	-0.31%
2023/01/31	1	50.80	0	0.00	50.80	1	2,200	0.05%
2023/01/30	0	0.00	10	49.75	49.65	-10	2,168	-0.46%
2023/01/17	0	0.00	45	48.77	48.80	-45	2,151	-2.09%
2023/01/16	0	0.00	58	48.84	48.90	-58	2,158	-2.69%
2023/01/12	0	0.00	20	49.08	49.10	-20	2,213	-0.90%
2023/01/09	0	0.00	10	49.15	48.65	-10	2,284	-0.44%
2022/12/28	11	47.10	1	47.20	47.00	10	2,366	0.42%
2022/12/27	5	47.95	0	0.00	47.85	5	2,367	0.21%
2022/12/23	6	48.12	0	0.00	48.20	6	2,393	0.25%
2022/12/22	1	49.50	21	49.80	49.35	-20	2,355	-0.85%
2022/12/21	5	46.70	0	0.00	46.60	5	2,180	0.23%
2022/12/20	20	47.70	0	0.00	46.95	20	2,049	0.98%
2022/12/19	0	0.00	60	50.67	50.00	-60	1,876	-3.20%
2022/12/16	0	0.00	80	48.54	49.30	-80	1,710	-4.68%
2022/12/12	20	47.83	2	47.85	48.20	18	1,681	1.07%
2022/12/09	10	48.53	0	0.00	48.15	10	1,715	0.58%
2022/12/08	0	0.00	1	48.55	48.60	-1	1,708	-0.06%
2022/12/07	0	0.00	3	48.73	48.55	-3	1,716	-0.17%
2022/12/05	1	50.00	0	0.00	50.30	1	1,684	0.06%
2022/12/01	5	49.88	1	49.65	50.20	4	1,654	0.24%
2022/11/30	0	0.00	21	49.02	49.00	-21	1,636	-1.28%
2022/11/28	3	48.25	0	0.00	48.30	3	1,625	0.18%
2022/11/24	2	48.05	0	0.00	48.35	2	1,599	0.13%
2022/11/18	1	49.40	13	49.35	49.45	-12	1,638	-0.73%
2022/11/14	0	0.00	4	48.65	48.60	-4	1,667	-0.24%
2022/11/11	0	0.00	1	49.00	48.10	-1	1,661	-0.06%
2022/11/10	0	0.00	41	47.58	47.70	-41	1,657	-2.47%
2022/11/09	1	47.70	25.1	47.86	47.95	-24.1	1,662	-1.45%
2022/11/08	1	47.65	0	0.00	46.90	1	1,655	0.06%
2022/11/07	0.1	47.40	40	46.68	47.10	-40	1,646	-2.43%
2022/11/04	0	0.00	15	46.17	46.20	-15	1,641	-0.91%
2022/11/03	0	0.00	5	46.80	46.50	-5	1,643	-0.30%
2022/11/02	0	0.00	15	46.90	47.20	-15	1,636	-0.92%
2022/11/01	11	46.73	1	46.65	46.60	10	1,634	0.61%
2022/10/27	1	46.35	2	45.85	46.20	-1	1,623	-0.06%
2022/10/13	1	44.85	0	0.00	44.75	1	1,495	0.07%
2022/10/12	0.5	46.15	0	0.00	47.50	0.5	1,479	0.03%
2022/10/07	1	49.60	0	0.00	49.50	1	1,444	0.07%
2022/10/06	0	0.00	1	50.10	50.20	-1	1,438	-0.07%
2022/10/05	1	50.80	0	0.00	50.50	1	1,430	0.07%
2022/10/04	1	50.60	0	0.00	50.60	1	1,416	0.07%
2022/09/30	0	0.00	4	49.10	49.25	-4	1,392	-0.29%
2022/09/29	2	48.65	0	0.00	48.80	2	1,372	0.15%
2022/09/28	3.7	48.87	2	48.75	48.65	1.7	1,363	0.13%
2022/09/27	1	50.00	0	0.00	49.95	1	1,346	0.07%
2022/09/26	52	51.50	1	51.40	50.90	51	1,334	3.82%
2022/09/23	50	54.00	1	53.60	53.00	49	1,327	3.69%
2022/09/22	25	51.90	0	0.00	52.40	25	1,330	1.88%
2022/09/21	0	0.00	1	53.20	53.00	-1	1,267	-0.08%
2022/09/20	50	53.77	0	0.00	53.70	50	1,232	4.06%
2022/09/19	1	53.50	1	53.70	53.20	0	1,203	0.00%
2022/09/16	1	53.20	1	53.70	54.30	0	1,170	0.00%
2022/09/15	1	54.90	0	0.00	55.00	1	1,139	0.09%
2022/09/12	0	0.00	0.1	57.70	57.20	-0.1	1,152	0.00%
2022/09/08	2.2	55.91	0	0.00	57.60	2.2	1,167	0.18%
2022/09/06	4	56.20	0	0.00	56.30	4	1,155	0.35%
2022/09/02	1	58.10	0	0.00	57.90	1	1,142	0.09%
2022/09/01	10	58.60	1	58.60	58.70	9	1,130	0.80%
2022/08/31	1	59.40	1	59.20	59.30	0	1,122	0.00%
2022/08/30	21	59.17	1	59.40	59.30	20	1,119	1.79%
2022/08/29	3	59.13	0	0.00	59.70	3	1,109	0.27%
2022/08/26	2	60.95	2	60.60	60.50	0	1,093	0.00%
2022/08/25	17	60.86	2	60.35	60.30	15	1,081	1.39%
2022/08/24	1	65.50	11	65.42	65.30	-10	1,028	-0.97%
2022/08/23	4	65.68	0	0.00	65.50	4	990	0.40%
2022/08/22	0	0.00	2	66.30	66.20	-2	969	-0.21%
2022/08/19	1	65.20	8	65.39	65.30	-7	947	-0.74%
2022/08/17	0	0.00	4	64.00	63.90	-4	921	-0.43%
2022/08/16	2	64.00	0	0.00	63.90	2	910	0.22%
2022/08/15	2	64.00	23	63.54	63.90	-21	896	-2.34%
2022/08/12	18.1	62.28	0	0.00	62.40	18.1	882	2.04%
2022/08/11	34	61.91	0	0.00	61.80	34	878	3.87%
2022/08/10	42	61.90	0	0.00	61.70	42	874	4.80%
2022/08/02	2.5	61.98	1.3	61.96	62.00	1.2	851	0.14%
2022/08/01	10.3	63.30	0	0.00	63.20	10.3	837	1.23%
2022/07/29	4	61.43	2	61.55	61.80	2	827	0.24%
2022/07/28	0	0.00	1	61.40	61.20	-1	828	-0.12%
2022/07/27	2	60.35	0	0.00	61.50	2	814	0.25%
2022/07/25	6	62.55	0	0.00	62.30	6	799	0.75%
2022/07/20	5	63.30	0	0.00	63.20	5	814	0.61%
2022/07/14	0	0.00	1	60.90	60.80	-1	807	-0.12%
2022/07/13	0	0.00	1	60.30	60.40	-1	804	-0.12%
2022/07/11	0	0.00	1	61.30	60.60	-1	803	-0.12%
2022/07/08	0	0.00	1	61.20	61.80	-1	806	-0.12%
2022/07/06	1	59.80	0	0.00	59.10	1	802	0.12%
2022/07/05	2	60.30	0	0.00	61.20	2	813	0.25%
2022/07/04	2	61.15	0	0.00	60.60	2	812	0.25%
2022/07/01	1	62.60	1	62.60	62.30	0	809	0.00%
2022/06/23	1	64.50	0	0.00	63.90	1	756	0.13%
2022/06/22	1	64.40	0	0.00	64.60	1	739	0.14%
2022/06/20	6	67.13	0	0.00	66.00	6	717	0.84%
2022/06/17	1	67.90	0	0.00	68.70	1	701	0.14%
2022/06/14	2	69.10	0	0.00	69.10	2	709	0.28%
2022/06/13	5	69.50	0	0.00	69.30	5	713	0.70%
2022/05/26	1	71.00	0	0.00	69.80	1	825	0.12%
2022/05/24	0	0.00	1	71.70	70.70	-1	842	-0.12%
2022/05/23	0	0.00	1	71.60	71.30	-1	844	-0.12%
2022/05/20	0	0.00	11	72.09	72.00	-11	866	-1.27%
2022/05/19	1	71.50	5	71.70	71.50	-4	873	-0.46%
2022/05/18	11	73.20	0	0.00	72.40	11	869	1.27%
2022/05/17	0	0.00	6	72.43	73.10	-6	871	-0.69%
2022/05/16	0	0.00	3	71.87	71.70	-3	873	-0.34%
2022/05/13	0	0.00	10	71.40	71.30	-10	872	-1.15%
2022/05/12	0	0.00	5	71.10	70.90	-5	885	-0.56%
2022/05/10	0	0.00	11	70.66	71.50	-11	924	-1.19%
2022/05/09	0	0.00	1	69.70	69.40	-1	936	-0.11%
2022/05/05	1	71.60	1	71.50	71.20	0	990	0.00%
2022/05/04	0	0.00	1	70.40	70.50	-1	1,011	-0.10%
2022/05/03	0	0.00	11	70.02	70.50	-11	1,022	-1.08%
2022/04/29	10	68.90	1	69.40	69.10	9	1,024	0.88%
2022/04/28	1	67.70	0	0.00	68.00	1	1,034	0.10%
2022/04/27	2	67.80	0	0.00	67.80	2	1,033	0.19%
2022/04/26	1	69.40	1	69.00	68.80	0	1,034	0.00%
2022/04/25	1	69.10	2	69.45	69.20	-1	1,034	-0.10%
2022/04/21	2	70.50	0	0.00	70.90	2	1,021	0.20%
2022/04/19	1	70.40	0	0.00	70.10	1	1,042	0.10%
2022/04/18	3	70.20	0.2	70.10	70.00	2.8	1,057	0.26%
2022/04/15	8	70.65	0	0.00	70.60	8	1,061	0.75%
2022/04/14	3	70.87	0	0.00	70.70	3	1,086	0.28%
2022/04/13	2.1	70.77	0	0.00	71.30	2.1	1,090	0.19%
2022/04/12	0	0.00	0.2	71.20	70.30	-0.2	1,099	-0.02%
2022/04/08	1	72.70	0	0.00	72.90	1	1,082	0.09%
2022/04/06	3	73.13	0	0.00	73.00	3	1,092	0.27%
2022/03/31	2	74.40	0	0.00	74.20	2	1,119	0.18%
2022/03/30	0	0.00	4	74.90	74.90	-4	1,125	-0.36%
2022/03/29	2	74.55	0	0.00	74.40	2	1,151	0.17%
2022/03/25	2.1	75.29	0	0.00	74.80	2.1	1,187	0.17%
2022/03/23	0	0.00	4	75.20	75.40	-4	1,243	-0.32%
2022/03/18	0.1	75.40	10	75.00	75.00	-10	1,249	-0.80%
2022/03/16	11	72.28	0	0.00	72.40	11	1,249	0.88%
2022/03/08	0	0.00	5	72.08	72.20	-5	1,249	-0.40%
2022/03/07	0	73.00	0	0.00	73.20	0	1,228	0.00%
2022/03/03	1.1	75.02	0	0.00	75.00	1.1	1,230	0.09%
2022/03/01	2	73.70	1	73.70	73.80	1	1,243	0.08%
2022/02/25	10	72.70	0	0.00	72.60	10	1,244	0.80%
2022/02/22	2	72.95	0	0.00	72.70	2	1,337	0.15%
2022/02/15	0	0.00	13	73.40	72.90	-13	1,403	-0.93%
2022/02/14	2	72.10	0	0.00	72.10	2	1,410	0.14%
2022/02/10	2	74.19	0	0.00	73.30	2	1,429	0.14%
2022/02/09	0	0.00	1	73.70	74.00	-1	1,428	-0.07%
2022/02/08	2	72.16	1	72.70	72.00	1	1,433	0.07%
2022/02/07	13	72.51	1	72.20	72.00	12	1,426	0.84%
2022/01/26	7	73.90	6	73.40	73.20	1	1,422	0.07%
2022/01/25	0.1	74.10	2	73.85	74.00	-1.9	1,421	-0.13%
2022/01/21	3	74.67	0	0.00	74.60	3	1,428	0.21%
2022/01/17	2	75.35	0	0.00	75.40	2	1,441	0.14%
2022/01/14	0	0.00	1	74.80	74.80	-1	1,478	-0.07%
2022/01/13	2	75.15	2	75.45	75.00	0	1,510	0.00%
2022/01/12	2	74.70	0	0.00	74.70	2	1,520	0.13%
2022/01/11	1.1	75.99	0	0.00	75.10	1.1	1,518	0.07%
2022/01/10	10	75.90	0	0.00	75.90	10	1,517	0.66%
2022/01/07	1	75.40	0	0.00	75.00	1	1,547	0.07%
2022/01/06	0	0.00	1	76.00	76.10	-1	1,542	-0.06%
2022/01/05	1	76.70	0	0.00	76.70	1	1,547	0.06%
2022/01/03	2	77.75	0	0.00	77.20	2	1,558	0.13%
2021/12/30	0.2	77.70	1	78.10	78.10	-0.8	1,574	-0.05%
2021/12/29	2	76.65	0	0.00	77.30	2	1,578	0.13%
2021/12/28	2.1	76.69	0	0.00	76.70	2.1	1,590	0.13%
2021/12/27	0	0.00	1	77.90	77.40	-1	1,588	-0.06%
2021/12/24	1	77.10	0	0.00	77.10	1	1,615	0.06%
2021/12/23	1	76.00	0	0.00	76.60	1	1,641	0.06%
2021/12/22	33	75.90	0	0.00	76.00	33	1,665	1.98%
2021/12/21	81	75.60	0	0.00	76.00	81	1,670	4.85%
2021/12/20	1	75.40	1	74.90	75.80	0	1,686	0.00%
2021/12/17	1	75.20	1	76.20	76.20	0	1,706	0.00%
2021/12/16	1	75.70	0	0.00	76.20	1	1,725	0.06%
2021/12/15	1	75.50	0	0.00	75.60	1	1,789	0.06%
2021/12/14	0	0.00	6	75.70	75.80	-6	1,840	-0.33%
2021/12/13	1	75.70	0	0.00	75.50	1	1,869	0.05%
2021/12/10	11	76.48	3	76.40	76.30	8	1,873	0.43%
2021/12/09	2	77.45	1	78.30	77.30	1	1,878	0.05%
2021/12/08	1	77.90	0	0.00	78.10	1	1,891	0.05%
2021/12/07	2	77.65	0	0.00	77.60	2	1,912	0.10%
2021/12/06	10	77.70	1	77.70	78.20	9	1,912	0.47%
2021/12/03	3	78.00	0	0.00	77.80	3	1,938	0.15%
2021/12/02	1	79.40	1	79.20	78.20	0	1,959	0.00%
2021/11/30	1	77.10	3	78.07	77.10	-2	2,025	-0.10%
2021/11/26	5	76.68	0	0.00	76.50	5	2,220	0.23%
2021/11/25	2	78.20	0	0.00	77.90	2	2,215	0.09%
2021/11/24	4	78.05	0	0.00	78.60	4	2,228	0.18%
2021/11/23	24	78.42	0	0.00	78.30	24	2,260	1.06%
2021/11/22	1	79.10	2	79.60	79.60	-1	2,327	-0.04%
2021/11/19	1	79.10	0	0.00	80.00	1	2,335	0.04%
2021/11/18	4	81.93	5	82.50	81.70	-1	2,338	-0.04%
2021/11/17	0	0.00	1	81.70	81.80	-1	2,338	-0.04%
2021/11/15	0	0.00	1	80.50	80.70	-1	2,377	-0.04%
2021/11/12	3.6	79.61	0	0.00	79.00	3.6	2,420	0.15%
2021/11/11	4	80.40	0	0.00	80.20	4	2,470	0.16%
2021/11/10	3	79.50	0	0.00	80.90	3	2,520	0.12%
2021/11/09	3	79.73	6	79.78	79.60	-3	2,549	-0.12%
2021/11/08	5	79.10	4	79.68	78.70	1	2,558	0.04%
2021/11/05	14	77.79	0	0.00	77.90	14	2,608	0.54%
2021/11/04	1	78.50	0	0.00	78.50	1	2,667	0.04%
2021/11/03	20	77.25	0	0.00	77.40	20	2,722	0.73%
2021/11/01	1	80.90	0	0.00	80.00	1	2,794	0.04%
2021/10/29	1	80.00	1	80.10	79.50	0	2,839	0.00%
2021/10/28	5	80.94	3	80.73	80.10	2	2,925	0.07%
2021/10/26	0	0.00	1	79.10	79.00	-1	3,337	-0.03%
2021/10/25	1	80.00	36	80.14	79.70	-35	3,764	-0.93%
2021/10/22	2	79.30	145.3	79.87	78.60	-143.3	4,061	-3.53%	大賣/鉅額交易
2021/10/15	0	0.00	2	77.05	76.40	-2	4,888	-0.04%
2021/10/14	3	73.90	0	0.00	73.80	3	4,890	0.06%
2021/10/13	2	74.45	0	0.00	74.10	2	4,894	0.04%
2021/10/08	0.1	77.20	9	78.45	77.10	-8.9	5,015	-0.18%
2021/10/06	0.3	77.96	5	77.00	76.70	-4.7	5,198	-0.09%
2021/10/05	5	75.80	10	74.60	78.20	-5	5,264	-0.09%
2021/10/01	1	78.90	1	78.10	78.10	0	5,361	0.00%
2021/09/30	3	78.97	3	80.60	81.40	0	5,398	0.00%
2021/09/29	0	0.00	1	80.10	79.30	-1	5,423	-0.02%
2021/09/28	1	81.80	0	0.00	82.10	1	5,418	0.02%
2021/09/27	1	82.20	0	0.00	81.70	1	5,440	0.02%
2021/09/24	1	82.20	4	83.25	82.20	-3	5,462	-0.05%
2021/09/23	1.1	81.43	1.8	82.73	81.40	-0.8	5,499	-0.01%
2021/09/22	7.1	82.35	0	0.00	81.10	7.1	5,728	0.12%
2021/09/16	4	84.63	0.2	84.30	84.20	3.8	5,824	0.07%
2021/09/15	3.2	87.74	0	0.00	86.20	3.2	6,149	0.05%
2021/09/14	1	87.90	0	0.00	87.70	1	6,627	0.02%
2021/09/13	1	87.20	0.4	87.40	87.20	0.6	6,776	0.01%
2021/09/10	1.1	88.12	0	0.00	88.40	1.1	6,987	0.02%
2021/09/09	0.1	88.89	0	0.00	88.80	0.1	7,127	0.00%
2021/09/08	1	87.80	2	89.45	87.30	-1	7,231	-0.01%
2021/09/07	1.1	88.84	0	0.00	89.50	1.1	7,222	0.02%
2021/09/06	6	93.03	36	91.92	91.30	-30	7,241	-0.41%
2021/09/03	1.1	93.84	4	93.20	93.40	-2.9	7,252	-0.04%
2021/09/02	5	94.56	5.2	94.91	92.30	-0.2	7,250	0.00%
2021/09/01	2.5	92.12	5	92.60	92.60	-2.5	7,210	-0.03%
2021/08/31	0	0.00	2.1	89.88	89.70	-2.1	7,252	-0.03%
2021/08/30	0.2	89.67	0	0.00	89.50	0.2	7,379	0.00%
2021/08/27	0.1	89.50	1	88.50	88.00	-0.9	7,442	-0.01%
2021/08/26	4	88.05	0	0.00	88.70	4	7,497	0.05%
2021/08/25	1	89.70	0	0.00	91.00	1	7,517	0.01%
2021/08/24	1	88.70	0	0.00	88.10	1	7,494	0.01%
2021/08/23	0	0.00	3	90.07	90.30	-3	7,495	-0.04%
2021/08/20	1	87.20	4	87.18	87.30	-3	7,474	-0.04%
2021/08/19	4	87.50	0	0.00	86.80	4	7,469	0.05%
2021/08/18	1	87.60	6	87.92	88.50	-5	7,454	-0.07%
2021/08/17	3	88.20	0.1	87.16	86.10	2.9	7,420	0.04%
2021/08/16	0	0.00	11	90.33	91.00	-11	7,365	-0.15%
2021/08/13	2	92.05	0	0.00	89.60	2	7,338	0.03%
2021/08/12	0	0.00	12	94.51	93.80	-12	7,301	-0.16%
2021/08/11	1	92.80	1	94.40	93.20	0	7,294	0.00%
2021/08/10	0	0.00	14	94.24	94.10	-14	7,244	-0.19%
2021/08/09	0	0.00	2	94.50	94.20	-2	7,204	-0.03%
2021/08/06	8	94.90	0	0.00	94.70	8	7,167	0.11%
2021/08/05	3	94.50	1	94.00	94.90	2	7,150	0.03%
2021/08/04	2.2	93.36	3	92.73	94.20	-0.8	7,178	-0.01%
2021/08/03	1	92.60	12	92.84	94.30	-11	7,195	-0.15%
2021/08/02	13	92.65	2	91.10	91.70	11	7,141	0.15%
2021/07/30	13.3	96.65	27	96.71	95.20	-13.7	7,031	-0.19%
2021/07/29	53	95.99	40	96.19	95.50	13	6,831	0.19%
2021/07/28	13	89.53	17	91.14	92.40	-4	6,458	-0.06%
2021/07/27	2	89.80	5	89.96	89.40	-3	6,293	-0.05%
2021/07/26	0	0.00	3	88.53	88.00	-3	6,240	-0.05%
2021/07/23	29	88.20	25	88.98	88.00	4	6,263	0.06%
2021/07/22	13	89.32	14	89.09	89.60	-1	6,086	-0.02%
2021/07/21	1	84.00	8	83.69	83.70	-7	5,951	-0.12%
2021/07/20	0	0.00	2	83.30	82.00	-2	6,069	-0.03%
2021/07/19	1	81.70	0	0.00	82.20	1	6,065	0.02%
2021/07/16	0	0.00	2	82.70	82.90	-2	6,107	-0.03%
2021/07/15	11	82.82	2	83.60	83.00	9	6,093	0.15%
2021/07/14	6	83.13	28	84.28	85.70	-22	6,005	-0.37%
2021/07/13	2	81.50	1	82.80	80.90	1	5,886	0.02%
2021/07/12	1	81.20	7	82.06	82.20	-6	5,838	-0.10%
2021/07/09	4	80.15	0	0.00	81.40	4	5,786	0.07%
2021/07/08	7	81.84	0	0.00	81.90	7	5,763	0.12%
2021/07/07	1	80.40	6	80.37	80.70	-5	5,750	-0.09%
2021/07/06	0	0.00	6	79.52	79.90	-6	5,799	-0.10%
2021/07/05	8	78.18	1	77.90	78.40	7	5,796	0.12%
2021/07/02	2	78.40	0	0.00	78.50	2	5,782	0.03%
2021/07/01	4	78.60	11	78.87	78.50	-7	5,782	-0.12%
2021/06/30	27	77.96	1	78.30	78.80	26	5,813	0.45%
2021/06/29	3	79.97	4	80.55	78.90	-1	5,764	-0.02%
2021/06/28	12.1	79.23	1	80.60	79.40	11.1	5,546	0.20%
2021/06/25	11	81.02	3	81.93	80.80	8	5,532	0.14%
2021/06/24	11	80.74	9	82.70	81.60	2	5,472	0.04%
2021/06/23	18	83.89	457	82.20	84.10	-439	5,135	-8.55%	大賣/鉅額交易
2021/06/22	3	77.60	243	77.66	78.00	-240	4,657	-5.15%	大賣/鉅額交易
2021/06/21	13	74.70	10	76.81	76.80	3	4,505	0.07%
2021/06/18	0	0.00	173	76.30	76.80	-173	4,312	-4.01%	大賣/鉅額交易
2021/06/17	2	75.45	250	74.51	76.50	-248	4,193	-5.91%	大賣/鉅額交易
2021/06/16	0	0.00	221	74.03	73.90	-221	4,145	-5.33%	大賣/鉅額交易
2021/06/15	3	73.90	261	74.00	73.90	-258	4,173	-6.18%	大賣/鉅額交易
2021/06/11	0	0.00	62	73.34	73.10	-62	4,213	-1.47%
2021/06/10	0	0.00	219	72.59	72.70	-219	4,233	-5.17%	大賣/鉅額交易
2021/06/09	17	70.80	20	71.00	71.20	-3	4,269	-0.07%
2021/06/08	0	0.00	171	73.49	73.50	-171	4,231	-4.04%	大賣/鉅額交易
2021/06/07	17	69.39	30	70.19	70.90	-13	4,183	-0.31%
2021/06/04	15	71.13	2	70.75	70.80	13	4,127	0.31%
2021/06/03	1	73.00	4	72.90	73.20	-3	4,131	-0.07%
2021/06/02	2	74.00	33	73.89	74.00	-31	4,158	-0.75%
2021/06/01	0	0.00	7	72.57	72.40	-7	4,178	-0.17%
2021/05/31	0	0.00	5	71.70	72.10	-5	4,242	-0.12%
2021/05/28	1	70.80	0	0.00	70.80	1	4,323	0.02%
2021/05/27	2	70.00	0	0.00	70.50	2	4,481	0.04%
2021/05/26	0	0.00	9	70.41	70.30	-9	4,498	-0.20%
2021/05/25	0	0.00	12	68.95	69.10	-12	4,584	-0.26%
2021/05/21	1	66.00	6	67.77	67.70	-5	4,675	-0.11%
2021/05/20	0	0.00	7	65.87	65.70	-7	4,690	-0.15%
2021/05/19	7	64.36	0	0.00	65.10	7	4,719	0.15%
2021/05/18	0	0.00	8	65.26	65.80	-8	4,874	-0.16%
2021/05/17	25	61.64	12	60.96	60.20	13	4,979	0.26%
2021/05/14	13	64.98	0	0.00	64.40	13	5,056	0.26%
2021/05/12	11	64.49	3	66.33	66.00	8	5,003	0.16%
2021/05/11	9	68.93	12	71.07	67.90	-3	4,937	-0.06%
2021/05/07	1	70.10	12	70.47	70.30	-11	4,980	-0.22%
2021/05/06	170	68.04	1	67.60	67.80	169	4,960	3.41%	大買/鉅額交易
2021/05/05	192	69.35	0	0.00	68.90	192	5,037	3.81%	大買/鉅額交易
2021/05/04	12	71.19	8	71.80	71.90	4	5,037	0.08%
2021/05/03	4	73.93	112	75.05	73.50	-108	5,037	-2.14%	大賣/鉅額交易
2021/04/29	3	73.73	2	74.80	73.40	1	5,005	0.02%
2021/04/28	5	73.70	13.2	74.24	73.70	-8.2	5,075	-0.16%
2021/04/27	116.1	72.88	11.3	73.59	73.00	104.8	5,312	1.97%	大買/鉅額交易
2021/04/26	1.1	73.08	29	73.21	74.50	-27.9	5,333	-0.52%
2021/04/23	0.1	70.00	14	70.10	70.30	-14	5,272	-0.26%
2021/04/22	76.1	69.77	1	69.90	69.40	75.1	5,274	1.42%
2021/04/21	20.1	70.40	1	70.10	70.50	19.1	5,238	0.36%
2021/04/20	1	69.80	0	0.00	69.90	1	5,231	0.02%
2021/04/19	32	69.89	2	70.30	69.90	30	5,293	0.57%
2021/04/16	0	0.00	1.1	70.52	70.70	-1.1	5,302	-0.02%
2021/04/15	3	69.80	10.1	69.50	70.80	-7.1	5,289	-0.13%
2021/04/14	6	69.57	3	70.57	69.80	3	5,269	0.06%
2021/04/13	6	71.65	0	0.00	70.40	6	5,250	0.11%
2021/04/12	9.2	73.93	16	73.41	71.90	-6.9	5,196	-0.13%
2021/04/09	6	72.22	2	72.30	71.00	4	5,081	0.08%
2021/04/08	16	72.59	0	0.00	72.90	16	5,034	0.32%
2021/04/07	4.1	72.80	8	72.81	73.10	-4	5,009	-0.08%
2021/04/06	1	73.20	20.2	72.60	73.00	-19.2	4,972	-0.39%
2021/04/01	3.1	70.90	0	0.00	70.70	3.1	4,887	0.06%
2021/03/31	9.1	70.67	450	70.75	71.00	-441	4,857	-9.08%	大賣/鉅額交易
2021/03/30	3.2	71.10	13	70.65	71.10	-9.8	4,801	-0.20%
2021/03/29	1	68.60	11	69.89	69.90	-10	4,721	-0.21%
2021/03/26	1	67.60	1	68.50	68.60	0	4,653	0.00%
2021/03/25	1	67.40	0	0.00	67.50	1	4,632	0.02%
2021/03/24	8	67.80	0	0.00	67.90	8	4,625	0.17%
2021/03/23	7	68.39	3	68.37	68.10	4	4,616	0.09%
2021/03/22	9	69.81	7	69.27	69.20	2	4,593	0.04%
2021/03/19	4	70.30	0	0.00	70.30	4	4,561	0.09%
2021/03/18	1	69.40	3	69.33	69.60	-2	4,500	-0.04%
2021/03/17	4	69.15	1	69.50	68.70	3	4,478	0.07%
2021/03/16	17	68.06	6.2	68.25	68.40	10.8	4,412	0.24%
2021/03/15	13	67.97	5	67.80	67.80	8	4,375	0.18%
2021/03/12	12.2	66.97	39	66.84	67.00	-26.8	4,313	-0.62%
2021/03/11	7	67.94	46	68.31	68.10	-39	4,271	-0.91%
2021/03/10	6	65.97	2	67.15	67.30	4	4,210	0.10%
2021/03/09	41	65.38	1	65.40	65.70	40	4,134	0.97%
2021/03/08	6	66.92	3	68.40	66.40	3	4,059	0.07%
2021/03/05	381	67.00	0	0.00	67.40	381	3,958	9.62%	大買/鉅額交易
2021/03/04	11	68.66	6	69.23	68.10	5	3,866	0.13%
2021/03/03	277	69.98	3	69.80	69.90	274	3,822	7.17%	大買/鉅額交易
2021/03/02	19	73.44	12	74.53	72.80	7	3,705	0.19%
2021/02/26	99	70.36	0	0.00	71.00	99	3,563	2.78%
2021/02/25	13	70.25	4	70.85	70.80	9	3,554	0.25%
2021/02/24	336	71.57	12	71.20	71.20	324	3,480	9.31%	大買/鉅額交易
2021/02/23	88	73.41	0	0.00	73.50	88	3,407	2.58%
2021/02/22	68	73.81	0	0.00	74.50	68	3,360	2.02%
2021/02/19	23	73.33	1	72.90	74.00	22	3,311	0.66%
2021/02/18	48	74.16	40	75.44	74.00	8	3,304	0.24%
2021/02/17	2	75.35	43	75.91	76.10	-41	3,145	-1.30%
2021/02/05	4	68.55	26	69.28	69.20	-22	3,029	-0.73%
2021/02/02	1	65.51	5	66.10	66.30	-4	2,939	-0.14%
2021/02/01	2	65.20	1	65.00	64.80	1	2,914	0.03%
2021/01/29	50	65.17	1	64.90	63.50	49	2,870	1.71%
2021/01/28	0	0.00	1	67.50	67.30	-1	2,750	-0.04%
2021/01/27	19	67.52	1	67.60	67.70	18	2,707	0.66%
2021/01/26	1	70.40	5	70.40	69.70	-4	2,576	-0.16%
2021/01/25	39	71.92	14	70.49	70.80	25	2,511	1.00%
2021/01/22	8	69.00	17	69.41	70.00	-9	2,373	-0.38%
2021/01/21	7	67.89	5	67.80	69.20	2	2,284	0.09%
2021/01/20	14	66.95	25	67.50	67.50	-11	2,110	-0.52%
2021/01/19	20	63.66	19	63.26	64.20	1	1,799	0.06%
2021/01/18	9	61.02	4	60.75	62.50	5	1,639	0.30%
2021/01/15	2	58.80	2	58.90	58.50	0	1,504	0.00%
2021/01/14	0	0.00	58	58.41	58.40	-58	1,469	-3.95%
2021/01/12	9	58.17	13	58.92	57.10	-4	1,436	-0.28%
2021/01/11	0	0.00	17	56.93	57.40	-17	1,354	-1.25%
2021/01/08	0	0.00	10	54.80	54.90	-10	1,318	-0.76%
2021/01/06	17	55.09	4	54.28	54.40	13	1,322	0.98%
2021/01/05	6	55.17	0	0.00	55.40	6	1,308	0.46%
2021/01/04	13	55.55	4	55.65	55.80	9	1,318	0.68%
2020/12/31	6	54.60	2	55.50	56.00	4	1,320	0.30%
2020/12/30	0	0.00	3	54.33	54.80	-3	1,309	-0.23%
2020/12/29	0	0.00	1	54.50	54.40	-1	1,301	-0.08%
2020/12/28	0	0.00	55	54.64	54.60	-55	1,297	-4.24%
2020/12/25	0	0.00	47	54.43	54.30	-47	1,289	-3.65%
2020/12/24	11	53.95	1	54.00	53.90	10	1,300	0.77%
2020/12/23	2	53.25	0	0.00	53.40	2	1,292	0.15%
2020/12/22	2	53.75	1	54.50	53.20	1	1,302	0.08%
2020/12/21	1	53.50	0	0.00	54.20	1	1,308	0.08%
2020/12/18	44	54.31	30	54.04	53.90	14	1,306	1.07%
2020/12/16	1	54.90	0	0.00	55.00	1	1,304	0.08%
2020/12/15	11	55.16	1.2	54.52	54.60	9.8	1,292	0.76%
2020/12/14	0.1	56.00	0.4	56.30	56.30	-0.3	1,290	-0.02%
2020/12/11	7	56.43	5	56.02	56.10	2	1,289	0.16%
2020/12/10	1.2	57.33	0.3	57.40	57.40	0.9	1,261	0.07%
2020/12/09	2	57.85	4	57.98	58.30	-2	1,241	-0.16%
2020/12/08	0.4	56.68	1	57.00	57.10	-0.6	1,224	-0.05%
2020/12/07	7.1	56.27	5.5	56.67	56.30	1.7	1,223	0.14%
2020/12/04	30.5	55.98	3	56.30	56.20	27.5	1,235	2.22%
2020/12/03	1	55.60	0	0.00	55.90	1	1,263	0.08%
2020/12/02	0	0.00	103	56.13	56.30	-103	1,273	-8.09%	大賣/鉅額交易
2020/12/01	9	55.33	1	55.70	55.80	8	1,277	0.63%
2020/11/30	41	55.36	1	56.80	55.00	40	1,321	3.03%
2020/11/27	105	56.21	4.5	55.69	56.20	100.5	1,291	7.78%	大買/
2020/11/26	2	54.30	1	54.50	54.50	1	1,257	0.08%
2020/11/25	5	54.50	41	54.10	54.20	-36	1,252	-2.88%
2020/11/24	0	0.00	42	53.85	53.60	-42	1,232	-3.41%
2020/11/23	0	0.00	86	52.91	53.00	-86	1,214	-7.08%
2020/11/20	0	0.00	40	52.10	52.10	-40	1,239	-3.23%
2020/11/17	3	52.73	1	52.70	52.50	2	1,419	0.14%
2020/11/11	0	0.00	2	51.80	51.80	-2	1,397	-0.14%
2020/11/10	0	0.00	200	51.30	51.40	-200	1,387	-14.41%	大賣/鉅額交易
2020/11/09	0	0.00	98	50.52	50.60	-98	1,365	-7.18%
2020/11/06	0	0.00	169	50.19	50.10	-169	1,376	-12.28%	大賣/鉅額交易
2020/11/05	0	0.00	133	50.07	50.10	-133	1,383	-9.61%	大賣/鉅額交易
2020/11/04	0	0.00	93	50.05	50.10	-93	1,399	-6.65%
2020/11/02	0	0.00	1	49.20	49.55	-1	1,420	-0.07%
2020/10/30	5	49.80	0	0.00	49.75	5	1,441	0.35%
2020/10/27	0	0.00	199	51.26	51.30	-199	1,463	-13.60%	大賣/鉅額交易
2020/10/26	2	51.60	5	51.20	50.90	-3	1,464	-0.20%
2020/10/23	1	50.20	0	0.00	50.50	1	1,423	0.07%
2020/10/22	3	49.97	60	50.25	49.95	-57	1,437	-3.96%
2020/10/21	0	0.00	137	50.28	50.10	-137	1,446	-9.47%	大賣/鉅額交易
2020/10/20	0	0.00	140	50.46	50.60	-140	1,455	-9.62%	大賣/鉅額交易
2020/10/19	0	0.00	341	49.98	49.90	-341	1,459	-23.37%	大賣/鉅額交易
2020/10/16	0	0.00	266	49.94	49.80	-266	1,510	-17.62%	大賣/鉅額交易
2020/10/15	0	0.00	363	50.14	50.30	-363	1,570	-23.12%	大賣/鉅額交易
2020/10/13	0	0.00	419	49.81	49.80	-419	1,588	-26.38%	大賣/鉅額交易
2020/10/08	1	50.50	0	0.00	51.00	1	1,591	0.06%
2020/10/07	0	0.00	1	50.10	50.60	-1	1,606	-0.06%
2020/10/05	1	49.40	1	49.30	49.40	0	1,671	0.00%
2020/09/30	0	0.00	1	48.90	49.10	-1	1,681	-0.06%
2020/09/29	2	50.00	1	49.15	48.80	1	1,700	0.06%
2020/09/25	0	0.00	1	48.40	48.65	-1	1,754	-0.06%
2020/09/24	1	49.05	1	49.25	49.05	0	1,754	0.00%
2020/09/17	0	0.00	9	52.40	51.90	-9	1,731	-0.52%
2020/09/16	0	0.00	2	51.60	51.70	-2	1,713	-0.12%
2020/09/15	1	51.20	0	0.00	51.30	1	1,709	0.06%
2020/09/14	0	0.00	0.1	51.40	51.20	-0.1	1,712	0.00%
2020/09/09	3	51.20	0	0.00	51.60	3	1,671	0.18%
2020/09/08	0	0.00	45	52.80	52.80	-45	1,646	-2.73%
2020/09/04	1	51.10	0	0.00	51.30	1	1,596	0.06%
2020/09/03	4	53.08	0	0.00	52.00	4	1,585	0.25%
2020/09/01	3	49.70	0	0.00	49.85	3	1,502	0.20%
2020/08/28	3	50.20	2	50.70	50.30	1	1,484	0.07%
2020/08/26	1	50.90	0	0.00	51.00	1	1,457	0.07%
2020/08/25	1	52.90	0	0.00	52.90	1	1,397	0.07%
2020/08/24	1	54.50	12	54.80	52.80	-11	1,355	-0.81%
2020/08/21	4	53.35	26	54.23	54.00	-22	1,284	-1.71%
2020/08/20	0	0.00	59	51.23	51.80	-59	1,208	-4.88%
2020/08/19	0	0.00	1	51.30	51.30	-1	1,169	-0.09%
2020/08/18	0	0.00	20	52.75	52.50	-20	1,146	-1.74%
2020/08/17	1	52.00	0	0.00	52.00	1	1,132	0.09%
2020/08/14	0	0.00	1	52.10	51.90	-1	1,131	-0.09%
2020/08/13	3	51.70	0	0.00	51.70	3	1,127	0.27%
2020/08/11	0	0.00	1	52.70	51.70	-1	1,120	-0.09%
2020/08/07	0	0.00	1	52.60	52.60	-1	1,103	-0.09%
2020/08/06	0	0.00	1	52.80	52.40	-1	1,097	-0.09%
2020/08/05	0	0.00	11	52.31	52.40	-11	1,081	-1.02%
2020/08/04	0	0.00	2	51.80	51.70	-2	1,057	-0.19%
2020/08/03	0	0.00	1	52.60	52.20	-1	1,052	-0.10%
2020/07/31	0	0.00	1	52.30	52.40	-1	1,024	-0.10%
2020/07/29	0	0.00	11	51.23	51.60	-11	1,004	-1.10%
2020/07/28	0	0.00	5	51.64	51.10	-5	998	-0.50%
2020/07/27	1	51.30	3.1	51.68	51.40	-2.1	976	-0.22%
2020/07/22	4	52.60	9	52.51	52.50	-5	948	-0.53%
2020/07/21	3	51.87	28	51.74	52.40	-25	887	-2.82%
2020/07/20	2	50.50	8	50.19	50.40	-6	824	-0.73%
2020/07/15	1	49.85	0	0.00	50.00	1	799	0.13%
2020/07/14	41	49.17	2	50.10	49.65	39	786	4.96%
2020/07/13	3	50.50	2	50.60	50.50	1	763	0.13%
2020/07/10	5	48.50	14	49.63	49.50	-9	733	-1.23%
2020/07/09	0	0.00	3	49.55	49.15	-3	710	-0.42%
2020/07/08	2	49.53	1	49.70	49.50	1	696	0.14%
2020/07/07	10	49.62	6	48.98	49.45	4	680	0.59%
2020/07/06	2	48.95	0	0.00	49.35	2	654	0.31%
2020/07/03	0	0.00	9	47.76	47.70	-9	621	-1.45%
2020/06/30	0	0.00	1	46.05	46.25	-1	617	-0.16%
2020/06/24	0	0.00	1	46.05	46.10	-1	650	-0.15%
2020/06/22	2	46.05	0	0.00	45.95	2	676	0.30%
2020/06/16	0	0.00	2	45.20	45.30	-2	705	-0.28%
2020/06/12	0	0.00	6	45.03	45.25	-6	739	-0.81%
2020/06/08	2	46.33	0	0.00	46.20	2	813	0.25%
2020/06/05	3	46.30	0	0.00	46.20	3	814	0.37%
2020/05/20	0	0.00	2	45.60	45.60	-2	860	-0.23%
2020/05/19	0	0.00	3	44.90	45.05	-3	857	-0.35%
2020/05/18	4	44.20	0	0.00	44.20	4	855	0.47%
2020/05/14	20	44.83	0	0.00	44.25	20	868	2.30%
2020/05/12	40	45.51	0	0.00	45.10	40	880	4.54%
2020/05/11	2	45.73	9	46.10	45.60	-7	879	-0.80%
2020/05/07	0	0.00	17	45.71	45.70	-17	875	-1.94%
2020/05/05	10	44.93	0	0.00	45.00	10	872	1.15%
2020/05/04	5	44.50	0	0.00	45.05	5	871	0.57%
2020/04/29	0	0.00	2	44.60	44.55	-2	867	-0.23%
2020/04/28	0	0.00	5	44.73	44.75	-5	868	-0.58%
2020/04/23	3	42.45	0	0.00	42.65	3	884	0.34%
2020/04/22	0	0.00	5	41.98	42.30	-5	881	-0.57%
2020/04/21	5	41.95	0	0.00	41.90	5	891	0.56%
2020/04/17	0	0.00	6	43.25	42.85	-6	884	-0.68%
2020/04/15	0	0.00	5	42.40	42.60	-5	872	-0.57%
2020/04/10	1	41.10	0	0.00	41.10	1	865	0.12%
2020/04/09	5	41.40	5	41.45	41.00	0	872	0.00%
2020/04/01	1	40.40	0	0.00	40.15	1	851	0.12%
2020/03/31	190	39.51	9	39.30	42.00	181	838	21.57%	大買/鉅額交易
2020/03/30	122	38.79	2	39.50	39.65	120	811	14.78%	大買/鉅額交易
2020/03/27	3	38.40	0	0.00	38.35	3	810	0.37%
2020/03/26	117	37.60	0	0.00	37.75	117	797	14.66%	大買/鉅額交易
2020/03/25	20	38.15	5	37.25	37.55	15	794	1.89%
2020/03/24	43	35.99	0	0.00	35.95	43	790	5.44%
2020/03/23	112	34.73	0	0.00	34.80	112	792	14.14%	大買/鉅額交易
2020/03/20	11	36.23	0	0.00	35.80	11	802	1.37%
2020/03/19	37	34.66	20	34.70	35.00	17	833	2.04%
2020/03/18	8	38.48	0	0.00	38.50	8	818	0.98%
2020/03/13	18	40.43	0	0.00	42.40	18	802	2.24%
2020/03/12	10	44.25	0	0.00	44.00	10	771	1.30%
2020/03/11	3	45.55	5	45.75	45.55	-2	751	-0.27%
2020/03/10	5	44.60	0	0.00	45.55	5	750	0.67%
2020/03/09	1	45.55	170	45.25	45.55	-169	736	-22.96%	大賣/鉅額交易
2020/03/06	7	46.05	100	46.04	46.35	-93	723	-12.85%
2020/03/05	0	0.00	80	47.09	47.05	-80	725	-11.02%
2020/03/03	4	46.48	0	0.00	46.70	4	727	0.55%
2020/03/02	2	45.80	0	0.00	46.00	2	726	0.28%
2020/02/27	2	46.95	0	0.00	47.20	2	707	0.28%
2020/02/26	0	0.00	11	47.59	47.50	-11	707	-1.55%
2020/02/21	1	48.30	0	0.00	48.25	1	723	0.14%
2020/02/18	0	0.00	2	48.50	48.60	-2	743	-0.27%
2020/02/17	0	0.00	5	48.70	48.60	-5	742	-0.67%
2020/02/14	0	0.00	1	48.00	48.15	-1	736	-0.14%
2020/02/12	0	0.00	1	47.15	47.15	-1	760	-0.13%
2020/02/07	1	46.90	0	0.00	47.30	1	1,095	0.09%
2020/02/06	0	0.00	1	47.40	47.40	-1	1,090	-0.09%
2020/02/05	1	46.55	0	0.00	46.50	1	1,087	0.09%
2020/02/04	0	0.00	2	46.68	46.50	-2	1,085	-0.18%
2020/02/03	0	0.00	1	46.25	46.65	-1	1,085	-0.09%
2020/01/31	4	46.68	0	0.00	46.90	4	1,079	0.37%
2020/01/30	1	45.80	16	45.85	46.10	-15	1,075	-1.40%
2020/01/20	5	47.80	2	48.00	48.20	3	1,054	0.28%
2020/01/15	2	48.00	0	0.00	48.20	2	1,054	0.19%
2020/01/14	0	0.00	17	47.95	48.20	-17	1,041	-1.63%
2020/01/06	0	0.00	3	46.85	46.80	-3	1,030	-0.29%
2019/12/30	0	0.00	3	47.70	47.85	-3	1,013	-0.30%
2019/12/24	10	47.40	0	0.00	47.70	10	1,009	0.99%
2019/12/23	5	47.55	0	0.00	47.90	5	999	0.50%
2019/12/19	0	0.00	1	48.00	48.00	-1	996	-0.10%
2019/12/18	0	0.00	25	47.80	48.00	-25	1,005	-2.49%
2019/12/16	25	47.50	29	47.46	48.00	-4	997	-0.40%
2019/12/13	0	0.00	30	46.80	46.80	-30	949	-3.16%
2019/12/11	1	46.65	2	46.65	46.80	-1	920	-0.11%
2019/12/09	0	0.00	6	46.00	46.00	-6	891	-0.67%
2019/12/05	1	45.65	5	45.75	45.70	-4	882	-0.45%
2019/12/02	27	44.93	0	0.00	45.00	27	873	3.09%
2019/11/29	6	45.47	0	0.00	45.95	6	864	0.69%
2019/11/28	0	0.00	6	46.10	46.10	-6	856	-0.70%
2019/11/27	0	0.00	3	45.75	46.05	-3	853	-0.35%
2019/11/25	6	45.52	0	0.00	45.60	6	841	0.71%
2019/11/22	0	0.00	10	45.95	45.90	-10	851	-1.17%
2019/11/21	0	0.00	1	45.90	45.90	-1	864	-0.12%
2019/11/19	20	45.55	0	0.00	45.55	20	854	2.34%
2019/11/13	10	44.90	0	0.00	45.00	10	838	1.19%
2019/11/11	2	44.08	0	0.00	44.40	2	823	0.24%
2019/11/08	2	45.43	14	45.48	45.30	-12	798	-1.50%
2019/11/07	5	46.58	3	47.20	46.40	2	744	0.27%
2019/11/04	6	42.60	0	0.00	42.70	6	467	1.28%
2019/10/30	5	42.75	0	0.00	42.90	5	473	1.06%
2019/10/24	10	42.65	0	0.00	42.80	10	492	2.03%
2019/10/23	3	42.63	10	42.98	42.65	-7	510	-1.37%
2019/10/22	0	0.00	5	42.75	42.65	-5	510	-0.98%
2019/10/18	3	41.85	0.4	42.35	42.35	2.6	527	0.50%
2019/10/16	0	0.00	1	42.15	42.30	-1	522	-0.19%
2019/10/08	0	0.00	3	42.50	42.40	-3	535	-0.56%
2019/10/04	10	42.35	0	0.00	42.50	10	539	1.86%
2019/09/26	3	42.85	0	0.00	43.00	3	540	0.56%
2019/09/23	0	0.00	10	44.00	43.50	-10	539	-1.85%
2019/09/20	2	43.15	2	43.40	43.50	0	527	0.00%
2019/09/19	0	0.00	1	42.45	42.65	-1	508	-0.20%
2019/09/18	0	0.00	4	42.36	42.40	-4	509	-0.79%
2019/09/17	0	0.00	1	42.30	42.35	-1	516	-0.19%
2019/09/16	0	0.00	1	42.20	42.35	-1	525	-0.19%
2019/09/12	10	42.00	0	0.00	42.30	10	535	1.87%
2019/09/10	0	0.00	2	42.50	42.50	-2	547	-0.37%
2019/09/04	3	41.77	0	0.00	42.00	3	559	0.54%
2019/09/03	4	41.74	0	0.00	41.65	4	563	0.71%
2019/09/02	2	41.70	0	0.00	41.75	2	565	0.35%
2019/08/28	2	41.00	0	0.00	40.90	2	563	0.35%
2019/08/27	2	40.93	0	0.00	41.00	2	559	0.36%
2019/08/26	1	43.45	0	0.00	43.45	1	539	0.19%
2019/08/23	70	43.75	0	0.00	43.95	70	518	13.50%
2019/08/22	2	43.85	0	0.00	43.75	2	515	0.39%
2019/08/15	2	43.00	1	43.10	42.95	1	506	0.20%
2019/08/13	10	43.35	0	0.00	43.65	10	498	2.01%
2019/08/12	1	44.15	0	0.00	44.00	1	497	0.20%
2019/08/07	2	44.25	0	0.00	44.10	2	496	0.40%
2019/08/06	6	43.33	0	0.00	44.10	6	502	1.19%
2019/07/29	0	0.00	1	45.35	45.45	-1	517	-0.19%
2019/07/26	1	45.60	3	45.55	45.40	-2	515	-0.39%
2019/07/22	2	44.18	0	0.00	44.65	2	483	0.41%
2019/07/18	0	0.00	1	44.00	43.90	-1	514	-0.19%
2019/07/11	0	0.00	34	43.15	43.30	-34	524	-6.49%
2019/07/08	1	42.80	0	0.00	42.55	1	561	0.18%
2019/06/25	1	42.70	0	0.00	42.30	1	601	0.17%
2019/06/24	0	0.00	4	42.55	42.70	-4	599	-0.67%
2019/06/06	0	0.00	1	41.25	41.30	-1	663	-0.15%
2019/05/31	2	41.10	0	0.00	41.35	2	713	0.28%
2019/05/28	5	40.97	0	0.00	40.10	5	745	0.67%
2019/05/27	0	0.00	1	41.50	41.50	-1	744	-0.13%
2019/05/23	11	40.39	0	0.00	40.30	11	761	1.45%
2019/05/14	1	40.60	1	40.95	41.10	0	793	0.00%
2019/05/13	5	40.50	0	0.00	41.35	5	787	0.63%
2019/05/10	1	41.35	1	41.80	41.50	0	781	0.00%
2019/05/09	6	41.53	0	0.00	41.35	6	783	0.77%
2019/05/08	1	41.95	0	0.00	41.90	1	779	0.13%
2019/05/07	1	42.20	0	0.00	42.35	1	778	0.13%
2019/05/06	1	42.50	3	42.38	42.30	-2	780	-0.26%
2019/04/29	1	43.55	0	0.00	43.05	1	780	0.13%
2019/04/24	1	43.60	1	43.85	43.85	0	768	0.00%
2019/04/23	30	42.70	0	0.00	42.85	30	737	4.07%
2019/04/22	3	42.60	0	0.00	42.70	3	733	0.41%
2019/04/17	2	42.50	0	0.00	42.35	2	723	0.28%
2019/04/16	1	41.60	0	0.00	41.80	1	713	0.14%
2019/04/15	2	41.78	0	0.00	41.70	2	695	0.29%
2019/04/11	2	42.25	0	0.00	42.00	2	682	0.29%
2019/04/10	4	42.29	4	42.05	42.25	0	679	0.00%
2019/04/09	3	42.53	0	0.00	42.45	3	687	0.44%
2019/04/08	1	42.55	0	0.00	42.80	1	682	0.15%
2019/04/01	9	42.61	0	0.00	42.60	9	687	1.31%
2019/03/28	4	42.50	0	0.00	42.90	4	683	0.58%
2019/03/26	4	42.60	0	0.00	42.60	4	690	0.58%
2019/03/25	0	0.00	4	41.85	41.80	-4	691	-0.58%
2019/03/22	8	42.53	0	0.00	42.55	8	693	1.15%
2019/03/21	0	0.00	1	42.85	42.80	-1	692	-0.14%
2019/03/20	8	42.81	0	0.00	42.60	8	690	1.16%
2019/03/19	4	42.85	2	42.88	42.85	2	690	0.29%
2019/03/18	3	42.60	0	0.00	42.95	3	692	0.43%
2019/03/15	1	41.40	0	0.00	41.40	1	685	0.15%
2019/03/14	21	41.84	0	0.00	41.75	21	665	3.16%
2019/03/13	11	42.15	0	0.00	42.25	11	644	1.71%
2019/03/11	1	42.20	0	0.00	42.30	1	624	0.16%
2019/03/08	2	42.45	0	0.00	42.35	2	625	0.32%
2019/03/07	0	0.00	1	43.10	42.80	-1	617	-0.16%
2019/03/06	1	42.30	0	0.00	43.30	1	609	0.16%
2019/03/05	0	0.00	1	42.20	42.25	-1	597	-0.17%
2019/03/04	0	0.00	1	42.10	42.05	-1	580	-0.17%
2019/02/27	1	42.00	0	0.00	42.30	1	568	0.18%
2019/02/26	4	42.36	0	0.00	42.30	4	556	0.72%
2019/02/22	1	41.95	0	0.00	42.00	1	530	0.19%
2019/02/21	1	42.15	0	0.00	41.95	1	528	0.19%
2019/02/19	0	0.00	10	41.30	41.35	-10	510	-1.96%
2019/02/18	1	41.10	5	41.00	41.05	-4	513	-0.78%
2019/02/15	4	40.89	0	0.00	41.00	4	509	0.79%
2019/02/14	3	41.23	0	0.00	41.20	3	507	0.59%
2019/02/13	2	41.13	0	0.00	41.00	2	507	0.39%
2019/02/12	0	0.00	10	41.50	41.45	-10	500	-2.00%
2019/02/11	11	40.56	0	0.00	40.75	11	500	2.20%
2019/01/28	0	0.00	1	41.15	41.20	-1	494	-0.20%
2019/01/23	2	40.48	0	0.00	40.40	2	507	0.39%
2019/01/21	6	40.49	0	0.00	40.65	6	518	1.16%
2019/01/17	5	40.65	0	0.00	40.70	5	544	0.92%
2019/01/15	1	40.30	0	0.00	40.30	1	558	0.18%
2019/01/10	1	40.35	0	0.00	40.30	1	578	0.17%
2019/01/09	2	40.15	0	0.00	40.25	2	585	0.34%
2019/01/08	2	39.88	0	0.00	39.90	2	585	0.34%
2019/01/07	0.1	40.20	0	0.00	40.15	0.1	592	0.02%
2019/01/03	2	40.80	0	0.00	41.20	2	620	0.32%
2019/01/02	1	41.60	0	0.00	41.30	1	619	0.16%
2018/12/28	691	42.04	0	0.00	42.95	691	642	107.63%	大買/鉅額交易
2018/12/26	219	39.77	0	0.00	40.00	219	638	34.29%	大買/鉅額交易
2018/12/25	6	38.33	0	0.00	39.10	6	644	0.93%
2018/12/24	30	38.40	0	0.00	38.40	30	646	4.64%
2018/12/22	5	38.25	0	0.00	38.25	5	641	0.78%
2018/12/19	41	38.56	0	0.00	38.45	41	636	6.44%
2018/12/18	1	38.65	0	0.00	38.70	1	625	0.16%
2018/12/17	5	39.00	0	0.00	38.95	5	627	0.80%
2018/12/14	5	39.60	0	0.00	39.45	5	619	0.81%
2018/12/11	1	39.40	0	0.00	39.45	1	607	0.16%
2018/12/06	60	40.39	0	0.00	40.25	60	601	9.97%
2018/12/05	25	41.55	0	0.00	41.45	25	598	4.17%
2018/11/28	0	0.00	11	41.37	41.50	-11	595	-1.85%
2018/11/22	9	40.50	0	0.00	40.50	9	600	1.50%
2018/11/21	1	40.30	0	0.00	40.35	1	605	0.17%
2018/11/20	1	41.00	0	0.00	40.70	1	603	0.17%
2018/11/16	0	0.00	1	41.55	41.70	-1	629	-0.16%
2018/11/15	0	0.00	20	41.08	41.10	-20	633	-3.16%
2018/11/08	32	41.34	0	0.00	41.30	32	649	4.93%
2018/11/06	112	40.34	0	0.00	40.10	112	654	17.12%	大買/鉅額交易
2018/11/02	0	0.00	20	40.98	41.30	-20	651	-3.07%
2018/11/01	5	40.10	0	0.00	40.30	5	646	0.77%
2018/10/31	20	38.53	0	0.00	38.50	20	641	3.12%
2018/10/29	1	38.40	2	37.90	38.10	-1	642	-0.16%
2018/10/26	2	38.58	1	38.30	38.40	1	641	0.16%
2018/10/25	1	39.00	100	38.83	38.65	-99	632	-15.65%
2018/10/24	3	40.90	0	0.00	40.70	3	624	0.48%
2018/10/23	22	41.91	0	0.00	41.75	22	624	3.52%
2018/10/22	5	42.90	0	0.00	42.70	5	622	0.80%
2018/10/19	1	41.80	1	42.95	42.95	0	620	0.00%
2018/10/17	2	43.10	0	0.00	43.10	2	633	0.32%
2018/10/16	0	0.00	1	43.20	43.10	-1	625	-0.16%
2018/10/15	5	43.08	0	0.00	43.00	5	628	0.80%
2018/10/12	1	43.70	0	0.00	43.65	1	618	0.16%
2018/10/08	1	46.05	0	0.00	46.35	1	596	0.17%
2018/10/05	2	47.80	0	0.00	47.70	2	565	0.35%
2018/10/04	1	48.00	0	0.00	48.30	1	559	0.18%
2018/10/03	3	48.78	0	0.00	49.20	3	555	0.54%
2018/10/02	5	49.59	0	0.00	49.40	5	541	0.92%
2018/09/17	1	49.95	0	0.00	50.30	1	549	0.18%
2018/08/31	0	0.00	1	52.30	52.30	-1	551	-0.18%
2018/08/27	2	50.00	0	0.00	50.30	2	562	0.36%
2018/08/23	40	53.30	0	0.00	53.40	40	551	7.26%
2018/08/22	60	53.30	0	0.00	53.30	60	541	11.08%
2018/08/10	0	0.00	3	54.27	54.30	-3	525	-0.57%
2018/08/06	0	0.00	3	53.80	53.80	-3	514	-0.58%
2018/08/03	1	53.60	0	0.00	53.70	1	514	0.19%
2018/07/31	1	52.90	0	0.00	53.20	1	495	0.20%
2018/07/30	10	53.20	0	0.00	53.30	10	485	2.06%
2018/07/27	3	53.40	0	0.00	53.40	3	493	0.61%
2018/07/16	0	0.00	1	52.50	52.50	-1	459	-0.22%
2018/07/11	5	52.20	0	0.00	52.10	5	460	1.09%
2018/07/06	0	0.00	1	52.80	53.30	-1	463	-0.22%
2018/06/20	0	0.00	4	53.80	54.10	-4	507	-0.79%
2018/06/08	1	54.30	0	0.00	54.20	1	519	0.19%
2018/06/07	2	54.00	0	0.00	54.20	2	524	0.38%
2018/06/01	0	0.00	2	53.90	53.90	-2	517	-0.39%
2018/05/31	2	54.00	0	0.00	54.30	2	521	0.38%
2018/05/30	0	0.00	1	53.90	54.10	-1	528	-0.19%
2018/05/25	10	54.40	0	0.00	54.30	10	570	1.75%
2018/05/18	0	0.00	1	54.00	54.10	-1	578	-0.17%
2018/05/10	2	53.35	2	53.45	53.30	0	667	0.00%
2018/05/09	2	52.95	0	0.00	53.00	2	703	0.28%
2018/05/08	5	53.00	0	0.00	53.00	5	738	0.68%
2018/05/07	1	52.80	0	0.00	53.00	1	751	0.13%
2018/05/04	1	52.50	1	52.10	52.80	0	756	0.00%
2018/04/26	3	53.70	0	0.00	53.20	3	762	0.39%
2018/04/25	1	54.70	0	0.00	54.50	1	759	0.13%
2018/04/23	0	0.00	1.8	56.26	56.50	-1.8	761	-0.24%
2018/04/18	0.2	56.40	0	0.00	56.60	0.2	817	0.02%
2018/04/16	1	56.70	0	0.00	56.80	1	819	0.12%
2018/04/13	0	0.00	0.2	56.90	56.90	-0.2	818	-0.03%
2018/04/12	1.1	56.38	0	0.00	56.30	1.1	814	0.13%
2018/04/10	0.1	56.10	0	0.00	56.40	0.1	812	0.01%
2018/03/31	12	57.03	3	57.03	57.30	9	788	1.14%
2018/03/27	0.1	55.80	0	0.00	56.10	0.1	774	0.01%
2018/03/22	0	0.00	27	56.84	56.70	-27	769	-3.51%
2018/03/21	0	0.00	94.1	56.83	56.80	-94.1	775	-12.14%
2018/03/20	1	56.60	14	56.80	56.80	-13	775	-1.68%
2018/03/19	0.3	56.40	0	0.00	56.80	0.3	775	0.04%
2018/03/08	0.1	56.70	2	56.90	56.90	-1.9	756	-0.25%
2018/03/07	0.2	56.50	1	56.80	56.90	-0.8	754	-0.11%
2018/03/06	0	0.00	3	56.60	57.00	-3	756	-0.40%
2018/03/05	2.7	56.78	4	56.40	57.00	-1.3	763	-0.17%
2018/03/02	3.1	56.67	5	56.90	57.00	-1.9	752	-0.25%
2018/03/01	5.1	57.38	30	57.20	57.40	-24.9	749	-3.32%
2018/02/23	0	0.00	2	55.55	55.40	-2	719	-0.28%
2018/02/22	0.1	55.30	1	55.40	55.40	-0.9	721	-0.12%
2018/02/21	0.1	54.90	2	54.60	55.30	-1.9	721	-0.26%
2018/02/12	2	54.80	0	0.00	54.50	2	709	0.28%
2018/02/09	1	52.60	0	0.00	54.50	1	705	0.14%
2018/02/07	0	0.00	2	55.30	55.00	-2	696	-0.29%
2018/02/06	2.1	53.63	3	54.07	54.20	-0.9	691	-0.13%
2018/02/02	0.1	55.70	3	55.67	56.00	-2.9	664	-0.44%
2018/02/01	5	56.00	1	56.80	55.30	4	667	0.60%
2018/01/31	2	55.95	0	0.00	56.70	2	638	0.31%
2018/01/30	1	55.30	2	55.10	55.60	-1	606	-0.16%
2018/01/26	0	0.00	2	54.60	54.70	-2	611	-0.33%
2018/01/25	2	54.50	0	0.00	54.70	2	638	0.31%
2018/01/18	0	0.00	2	54.30	54.00	-2	735	-0.27%
2018/01/17	0.7	53.80	0	0.00	54.10	0.7	753	0.09%
2018/01/16	0.3	53.70	5	54.10	54.10	-4.7	765	-0.61%
2018/01/15	4	55.00	0	0.00	54.20	4	837	0.48%
2018/01/11	1	52.30	0	0.00	52.70	1	824	0.12%
2018/01/08	0	0.00	1	52.80	52.60	-1	861	-0.12%