超豐 (2441)-中國信託券商分點個股進出

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
63.1
漲跌
▲0.2
漲幅
+0.32%
成交量
531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

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/31	1.4	63.04	0	0.00	63.10	1.4	1,239	0.11%
2024/05/30	1	62.80	0	0.00	62.90	1	1,245	0.08%
2024/05/29	1.2	63.45	0.3	63.50	63.80	0.9	1,242	0.07%
2024/05/27	0.1	62.00	1	62.50	62.40	-0.9	1,214	-0.08%
2024/05/24	0	0.00	1	61.70	61.90	-1	1,211	-0.08%
2024/05/23	0	0.00	3.3	61.94	62.00	-3.3	1,210	-0.27%
2024/05/20	1	62.50	2	62.60	62.50	-1	1,224	-0.08%
2024/05/15	3	62.07	0	0.00	62.30	3	1,218	0.25%
2024/05/13	0.1	62.50	0	0.00	62.20	0.1	1,217	0.01%
2024/05/10	0.3	62.62	0.3	62.20	62.40	0	1,214	0.00%
2024/05/08	137.1	62.85	1	62.70	62.90	136.1	1,203	11.30%	大買/鉅額交易
2024/05/07	0	0.00	0.8	62.10	62.10	-0.8	1,187	-0.07%
2024/05/06	0.2	62.10	0	0.00	61.70	0.2	1,179	0.02%
2024/05/03	0	0.00	1	61.30	61.00	-1	1,169	-0.09%
2024/05/02	0	61.00	0	0.00	61.40	0	1,168	0.00%
2024/04/30	2	61.30	0	0.00	61.00	2	1,164	0.17%
2024/04/26	1	60.00	0	0.00	60.00	1	1,149	0.09%
2024/04/25	0	60.50	0	0.00	60.20	0	1,135	0.00%
2024/04/22	1.3	59.01	0	0.00	59.60	1.3	1,136	0.12%
2024/04/19	2.3	59.28	10	59.60	59.00	-7.7	1,119	-0.69%
2024/04/18	0	0.00	2.7	60.75	60.70	-2.7	1,095	-0.25%
2024/04/17	0.3	61.40	0	0.00	61.20	0.3	1,091	0.03%
2024/04/16	2	61.00	4	61.05	60.70	-2	1,087	-0.18%
2024/04/15	5	62.08	0	0.00	62.00	5	1,071	0.47%
2024/04/12	0	0.00	9	62.13	62.40	-9	1,069	-0.84%
2024/04/11	0.1	63.30	4	62.55	62.40	-3.9	1,071	-0.37%
2024/04/10	0	64.10	0	0.00	63.50	0	1,064	0.00%
2024/04/09	5	63.42	2	63.60	63.30	3	1,060	0.28%
2024/04/08	1	63.60	0	0.00	63.20	1	1,054	0.09%
2024/04/02	0	0.00	1.8	62.89	63.20	-1.8	1,045	-0.17%
2024/04/01	0.1	62.40	1	62.60	62.70	-0.9	1,057	-0.08%
2024/03/29	1.5	61.74	2	61.80	61.70	-0.5	1,051	-0.05%
2024/03/28	1	62.20	0	0.00	62.30	1	1,040	0.10%
2024/03/27	0	0.00	2	62.45	62.80	-2	1,044	-0.19%
2024/03/26	1	61.70	1	62.70	62.20	0	1,041	0.00%
2024/03/25	1	63.78	1	63.90	63.20	0	1,029	0.00%
2024/03/22	0.2	63.97	0.2	64.00	63.90	0.1	1,032	0.00%
2024/03/21	0	0.00	3	64.77	64.50	-3	1,032	-0.29%
2024/03/20	3.2	64.51	1	64.00	64.30	2.2	1,059	0.20%
2024/03/19	2	64.20	0.1	64.10	64.20	1.9	1,079	0.18%
2024/03/18	1	62.90	1.4	62.89	63.00	-0.4	1,066	-0.04%
2024/03/15	1	62.60	1.1	63.14	62.30	-0.1	1,074	-0.01%
2024/03/14	0	0.00	14.2	63.43	63.30	-14.2	1,062	-1.34%
2024/03/13	3.3	64.27	2.1	64.31	64.30	1.2	1,061	0.11%
2024/03/12	0	0.00	2.5	64.46	64.20	-2.5	1,042	-0.24%
2024/03/11	13	63.97	4.2	64.16	64.60	8.8	1,013	0.87%
2024/03/08	15.1	63.48	34	65.65	63.40	-18.9	953	-1.98%
2024/03/07	4	61.00	0	0.00	61.00	4	692	0.58%
2024/03/06	2	60.70	3	60.97	61.00	-1	678	-0.15%
2024/03/05	0	0.00	14.2	61.10	61.10	-14.2	687	-2.06%
2024/03/04	0.1	60.20	1	60.40	60.40	-0.9	688	-0.13%
2024/03/01	0	59.80	0	0.00	60.00	0	692	0.00%
2024/02/27	4	60.30	0.1	60.30	59.80	3.9	693	0.56%
2024/02/26	35.1	60.47	14.2	60.42	60.50	20.9	691	3.02%
2024/02/23	41	61.06	1	61.00	60.90	40	694	5.76%
2024/02/22	42	60.56	4	60.75	60.70	38	690	5.50%
2024/02/21	20	60.10	4	60.50	60.50	16	683	2.34%
2024/02/20	32.2	60.21	0	0.00	60.00	32.2	682	4.72%
2024/02/19	70	60.50	0.1	60.40	60.30	69.9	681	10.26%
2024/02/16	17	60.15	10	60.33	60.40	7	680	1.03%
2024/02/15	0.1	59.40	0	0.00	59.50	0.1	671	0.02%
2024/02/05	1.1	58.79	0	0.00	58.70	1.1	665	0.17%
2024/02/01	0	59.60	0	0.00	59.50	0	667	0.00%
2024/01/31	0.1	59.90	0	0.00	59.30	0.1	667	0.01%
2024/01/26	17	59.98	0	0.00	59.60	17	673	2.53%
2024/01/25	1	59.70	2	59.90	59.80	-1	675	-0.15%
2024/01/24	0.1	59.20	0	0.00	59.00	0.1	679	0.01%
2024/01/23	0	0.00	3	59.27	59.00	-3	688	-0.44%
2024/01/22	1	59.10	2	59.00	59.20	-1	692	-0.14%
2024/01/18	0.3	58.00	0	0.00	58.30	0.3	698	0.04%
2024/01/17	0.1	58.50	0	0.00	57.70	0.1	707	0.01%
2024/01/16	7	58.34	0.2	58.70	58.10	6.8	719	0.94%
2024/01/15	0.1	59.40	0	0.00	59.20	0.1	722	0.01%
2024/01/12	1.6	59.24	3	59.10	59.10	-1.5	742	-0.20%
2024/01/11	3	58.87	0	59.50	59.30	3	748	0.40%
2024/01/10	2.1	58.76	10	58.90	59.00	-7.9	787	-1.00%
2024/01/09	3	59.17	0	0.00	58.90	3	804	0.38%
2024/01/05	1.4	59.58	10	59.70	59.20	-8.6	818	-1.05%
2024/01/04	2.5	60.30	1	60.00	59.90	1.5	818	0.18%
2024/01/03	0.4	60.33	3	60.17	60.20	-2.6	845	-0.31%
2024/01/02	0.1	61.03	0	0.00	60.60	0.1	848	0.01%
2023/12/29	0.2	61.30	0	0.00	61.20	0.2	848	0.02%
2023/12/28	4	61.78	0	0.00	61.70	4	848	0.47%
2023/12/27	3.5	62.17	1.1	62.05	62.00	2.4	847	0.28%
2023/12/26	0.3	60.90	8.5	60.38	60.70	-8.3	832	-0.99%
2023/12/25	2.1	59.91	0	0.00	59.80	2.1	840	0.25%
2023/12/22	0	60.75	0	0.00	60.10	0	844	0.00%
2023/12/21	20	61.21	1	61.20	61.20	19	839	2.26%
2023/12/20	1	61.71	10	61.80	61.70	-9	839	-1.07%
2023/12/19	0	62.00	1	61.70	61.80	-1	838	-0.12%
2023/12/18	4.1	63.00	0.1	63.00	63.00	4	833	0.48%
2023/12/15	4	63.93	4.2	64.04	63.50	-0.2	828	-0.02%
2023/12/14	2.8	63.29	0.1	63.20	63.00	2.7	788	0.34%
2023/12/13	0.5	61.56	2	61.50	61.90	-1.6	753	-0.21%
2023/12/12	0	0.00	10	61.36	61.50	-10	757	-1.32%
2023/12/11	1.1	61.20	3	61.70	61.20	-1.9	754	-0.25%
2023/12/08	0	0.00	5.1	60.71	61.30	-5.1	756	-0.68%
2023/12/07	0	59.84	0.1	59.80	59.80	-0.1	743	-0.01%
2023/12/05	0	59.87	2	59.95	60.10	-2	776	-0.25%
2023/12/04	6.2	60.30	0	0.00	60.30	6.2	782	0.79%
2023/12/01	2	60.50	0	0.00	60.40	2	791	0.25%
2023/11/30	2	60.30	2	60.49	60.30	0	788	0.00%
2023/11/29	6	59.82	1	59.50	59.90	5	775	0.64%
2023/11/28	5	59.40	1	59.50	59.40	4	800	0.50%
2023/11/27	0.5	58.72	5	59.00	58.70	-4.5	813	-0.56%
2023/11/24	5.2	59.01	2	59.20	59.00	3.2	824	0.39%
2023/11/22	0	0.00	11	59.40	59.60	-11	887	-1.24%
2023/11/21	0.1	58.90	0	0.00	59.20	0.1	897	0.01%
2023/11/20	0	58.69	0	0.00	58.50	0	906	0.00%
2023/11/17	0.1	58.10	0	0.00	58.30	0.1	927	0.01%
2023/11/16	0	58.30	0	0.00	58.20	0	947	0.00%
2023/11/15	4	58.00	0	0.00	58.30	4	978	0.41%
2023/11/10	1.1	57.76	2.1	57.15	57.50	-0.9	1,040	-0.09%
2023/11/09	1	58.30	0	0.00	58.30	1	1,039	0.10%
2023/11/08	6.2	58.46	0	0.00	58.50	6.2	1,045	0.59%
2023/11/07	4	58.28	0	0.00	58.30	4	1,053	0.38%
2023/11/06	1	58.10	1	58.20	58.00	0	1,063	0.00%
2023/11/03	0.2	58.50	0	0.00	57.80	0.2	1,086	0.02%
2023/11/02	174	58.08	0	0.00	58.30	174	1,106	15.73%	大買/鉅額交易
2023/11/01	1	57.20	0	0.00	57.30	1	1,121	0.09%
2023/10/31	10.1	57.80	0	0.00	58.20	10.1	1,126	0.90%
2023/10/30	7.5	57.89	0	0.00	58.10	7.5	1,142	0.65%
2023/10/27	4.8	58.25	4	58.25	58.10	0.8	1,165	0.07%
2023/10/26	2	57.80	3	58.00	58.30	-1	1,209	-0.08%
2023/10/25	3	58.80	0.5	58.58	58.40	2.5	1,233	0.20%
2023/10/24	18.1	59.41	2.1	59.29	59.50	16	1,240	1.29%
2023/10/23	5	58.84	3	58.70	58.80	2	1,227	0.16%
2023/10/20	3	58.10	1	57.70	58.60	2	1,227	0.16%
2023/10/19	0.3	58.00	3	57.73	57.70	-2.7	1,229	-0.22%
2023/10/18	1.5	56.67	3	57.87	58.40	-1.5	1,233	-0.12%
2023/10/17	5.1	56.87	2	57.05	56.60	3.1	1,221	0.25%
2023/10/16	4.1	56.55	0	0.00	56.60	4.1	1,226	0.33%
2023/10/13	1	55.50	1	55.80	55.60	0	1,249	0.00%
2023/10/11	3.2	54.58	11	54.27	54.00	-7.8	1,299	-0.60%
2023/10/04	1	55.60	0	0.00	55.70	1	1,295	0.08%
2023/10/03	2.1	55.82	0	0.00	55.90	2.1	1,301	0.16%
2023/10/02	0.1	55.90	0.1	55.90	55.80	0	1,305	0.00%
2023/09/28	1.9	55.79	0	0.00	55.40	1.9	1,319	0.14%
2023/09/27	2	55.45	3	55.60	55.80	-1	1,345	-0.07%
2023/09/25	1.1	56.81	0.1	56.90	56.50	1	1,353	0.07%
2023/09/21	3	56.90	5	56.70	56.90	-2	1,368	-0.15%
2023/09/20	2.2	58.26	2	57.90	57.30	0.2	1,363	0.01%
2023/09/18	0.1	58.10	0	0.00	57.90	0.1	1,360	0.01%
2023/09/15	2	58.20	0	0.00	58.20	2	1,361	0.15%
2023/09/13	1	58.50	0	0.00	58.10	1	1,354	0.07%
2023/09/12	3	58.37	2	58.20	58.00	1	1,347	0.07%
2023/09/11	0.1	59.30	0	0.00	58.40	0.1	1,351	0.01%
2023/09/08	73.1	59.57	1	59.40	59.30	72.1	1,353	5.33%
2023/09/07	0.1	58.70	0.3	58.80	58.70	-0.2	1,335	-0.01%
2023/09/06	9	58.68	1	58.60	58.80	8	1,331	0.60%
2023/09/05	2	57.80	0	0.00	58.10	2	1,324	0.15%
2023/09/04	2.1	58.01	1	57.70	57.70	1.1	1,341	0.08%
2023/09/01	1.3	58.38	2	58.55	58.30	-0.8	1,349	-0.06%
2023/08/31	3.1	57.18	0	0.00	58.00	3.1	1,322	0.23%
2023/08/30	1.1	56.20	0	0.00	55.80	1.1	1,307	0.08%
2023/08/29	1	55.60	1	55.50	55.90	0	1,301	0.00%
2023/08/28	1	59.40	0.1	59.60	59.50	1	1,289	0.07%
2023/08/25	0	0.00	1	60.20	59.80	-1	1,259	-0.08%
2023/08/24	9.1	59.64	1	61.00	59.70	8.1	1,253	0.65%
2023/08/23	0	0.00	10	59.91	59.90	-10	1,286	-0.78%
2023/08/21	4	59.13	0	0.00	58.90	4	1,342	0.30%
2023/08/18	0	0.00	168	60.44	59.80	-168	1,312	-12.80%	大賣/鉅額交易
2023/08/17	2.1	59.82	0	0.00	59.90	2.1	1,283	0.16%
2023/08/16	4	60.75	10	60.39	60.60	-6	1,261	-0.48%
2023/08/15	1	60.80	2	60.80	60.60	-1	1,253	-0.08%
2023/08/14	2	60.25	0	0.00	60.40	2	1,262	0.16%
2023/08/11	0	0.00	1	61.00	61.00	-1	1,270	-0.08%
2023/08/10	1.1	61.35	0.3	61.00	60.70	0.8	1,263	0.06%
2023/08/09	3	62.20	2.5	62.28	62.50	0.5	1,250	0.04%
2023/08/08	10	62.04	13	62.07	62.30	-3	1,228	-0.24%
2023/08/07	2.1	61.69	7.3	61.10	61.70	-5.2	1,205	-0.43%
2023/08/04	0.3	60.40	1.7	60.56	60.60	-1.4	1,185	-0.12%
2023/08/02	2	59.55	3.6	59.74	59.30	-1.6	1,177	-0.14%
2023/08/01	1	60.70	0.5	61.00	60.90	0.5	1,156	0.04%
2023/07/31	3.2	60.93	4	61.08	60.90	-0.9	1,132	-0.08%
2023/07/27	1	60.90	0	0.00	61.10	1	1,060	0.09%
2023/07/24	0.1	61.10	0	0.00	60.90	0.1	1,042	0.01%
2023/07/21	1	58.90	1	60.50	60.70	0	1,027	0.00%
2023/07/19	0	0.00	2	61.00	60.40	-2	990	-0.20%
2023/07/18	0	0.00	2	61.35	60.70	-2	976	-0.20%
2023/07/17	4.4	61.06	5	61.14	62.00	-0.6	948	-0.06%
2023/07/14	2	59.25	2	58.70	59.00	0	916	0.00%
2023/07/13	2	59.00	9.3	58.78	58.50	-7.3	909	-0.80%
2023/07/12	0	0.00	1	57.90	58.00	-1	897	-0.11%
2023/07/11	1	57.50	3	57.80	58.00	-2	895	-0.22%
2023/07/10	1.4	57.70	0	0.00	57.10	1.4	899	0.16%
2023/07/07	0.1	57.60	0	0.00	57.50	0.1	901	0.01%
2023/07/06	0	0.00	3	58.57	57.60	-3	898	-0.33%
2023/07/05	8	58.43	22	58.50	58.40	-14	886	-1.58%
2023/07/04	3	57.33	0	0.00	57.50	3	852	0.35%
2023/07/03	0.1	57.60	0.1	57.60	57.40	0.1	855	0.01%
2023/06/30	3.1	56.77	7.1	57.43	57.20	-4.1	856	-0.47%
2023/06/29	2	56.90	6	56.77	56.80	-4	840	-0.48%
2023/06/28	2	56.40	5	56.64	56.30	-3	845	-0.35%
2023/06/27	3.3	56.43	8	56.49	56.30	-4.7	862	-0.55%
2023/06/26	8.1	56.25	2	56.40	56.50	6.1	872	0.70%
2023/06/21	2	55.90	1	55.90	56.10	1	875	0.11%
2023/06/20	5	56.18	0	0.00	55.90	5	877	0.57%
2023/06/19	4.4	56.75	0	0.00	56.60	4.4	879	0.50%
2023/06/16	1	57.40	0	0.00	57.20	1	881	0.11%
2023/06/15	1.1	57.69	2	57.40	57.50	-0.9	879	-0.10%
2023/06/14	2.5	57.48	2	57.20	57.40	0.5	879	0.06%
2023/06/13	9	57.02	3	56.90	56.90	6	875	0.69%
2023/06/12	8.1	56.89	3	56.80	56.80	5.1	875	0.58%
2023/06/08	1.1	56.75	0	0.00	56.20	1.1	888	0.13%
2023/06/07	3.1	57.46	3.2	57.51	57.60	-0.1	892	-0.02%
2023/06/06	0	0.00	2	57.00	56.90	-2	893	-0.22%
2023/06/05	0.1	57.50	0	0.00	57.10	0.1	902	0.01%
2023/06/01	6	57.27	2	57.00	57.20	4	928	0.43%
2023/05/31	1.1	57.17	3	57.07	57.50	-1.9	934	-0.20%
2023/05/30	1	56.80	6	56.70	56.70	-5	924	-0.54%
2023/05/29	4	57.30	5	57.14	56.90	-1	930	-0.11%
2023/05/26	113	56.45	105	57.12	57.10	8	887	0.90%	大買/大賣/
2023/05/25	0	0.00	3	54.77	54.60	-3	798	-0.38%
2023/05/24	2.1	54.67	0	0.00	54.60	2.1	804	0.26%
2023/05/23	1	54.70	0	0.00	54.80	1	804	0.12%
2023/05/18	0	0.00	1	54.20	54.50	-1	816	-0.12%
2023/05/17	0.2	54.00	0	0.00	54.60	0.2	810	0.02%
2023/05/15	1	53.00	0	0.00	53.20	1	802	0.12%
2023/05/11	3	53.10	1	53.30	53.00	2	824	0.24%
2023/05/10	0.1	54.10	0	0.00	53.70	0.1	834	0.01%
2023/05/09	1	54.20	0	0.00	53.70	1	848	0.12%
2023/05/08	0.1	53.90	1	53.80	54.00	-0.9	875	-0.11%
2023/05/04	5	53.30	1	53.30	53.30	4	939	0.43%
2023/05/03	5.1	53.45	0	0.00	53.30	5.1	1,010	0.50%
2023/05/02	0	0.00	1	53.90	53.90	-1	1,050	-0.10%
2023/04/28	1	53.80	1	53.30	53.90	0	1,070	0.00%
2023/04/27	10	53.20	0	0.00	52.80	10	1,066	0.94%
2023/04/26	1.1	52.33	0	0.00	52.80	1.1	1,070	0.10%
2023/04/25	3.1	53.17	1	52.70	52.60	2.1	1,070	0.20%
2023/04/24	1.1	53.23	0	0.00	53.60	1.1	1,070	0.10%
2023/04/21	2	53.40	0.4	54.00	53.50	1.6	1,079	0.15%
2023/04/20	0	0.00	2.5	54.42	54.30	-2.5	1,080	-0.23%
2023/04/19	0	0.00	1	54.90	54.50	-1	1,091	-0.09%
2023/04/18	0	0.00	0	54.80	54.50	0	1,079	0.00%
2023/04/17	2.1	54.61	1	54.70	54.70	1.1	1,081	0.10%
2023/04/13	0.1	54.60	0	0.00	54.00	0.1	1,083	0.01%
2023/04/12	1	54.70	0	0.00	54.90	1	1,093	0.09%
2023/04/11	0	0.00	2	54.36	54.30	-2	1,099	-0.18%
2023/04/10	5.6	53.99	0	0.00	54.00	5.6	1,114	0.50%
2023/04/07	3	53.90	0.5	54.10	54.10	2.5	1,124	0.23%
2023/04/06	0.1	53.40	0.5	54.20	53.90	-0.4	1,125	-0.04%
2023/03/31	0.1	53.30	7	53.60	53.30	-6.9	1,179	-0.59%
2023/03/29	4.4	52.65	0	0.00	52.70	4.4	1,512	0.29%
2023/03/28	0.2	53.13	2	53.00	52.80	-1.8	1,706	-0.10%
2023/03/27	0.1	54.60	3	53.50	53.50	-2.9	1,867	-0.16%
2023/03/24	2.1	54.33	0	0.00	54.30	2.1	1,998	0.11%
2023/03/23	0	0.00	2	54.60	54.70	-2	2,026	-0.10%
2023/03/22	3	54.50	0	0.00	54.30	3	2,049	0.15%
2023/03/21	2	54.90	1	54.80	54.80	1	2,058	0.05%
2023/03/20	0	0.00	1	54.00	54.50	-1	2,067	-0.05%
2023/03/17	1.1	53.98	0	0.00	53.70	1.1	2,085	0.05%
2023/03/16	1	53.60	0	0.00	53.50	1	2,084	0.05%
2023/03/15	1	54.40	0	0.00	54.30	1	2,107	0.05%
2023/03/14	0	0.00	2	53.90	53.50	-2	2,117	-0.09%
2023/03/13	0	0.00	6	53.85	54.20	-6	2,149	-0.28%
2023/03/10	0.2	54.70	1	54.60	54.50	-0.9	2,146	-0.04%
2023/03/09	0	55.30	11	55.50	55.40	-11	2,157	-0.51%
2023/03/08	2	54.90	0	0.00	55.30	2	2,166	0.09%
2023/03/07	1	55.10	1	55.00	54.90	0	2,165	0.00%
2023/03/06	0	0.00	1.3	54.68	54.80	-1.3	2,161	-0.06%
2023/03/03	1.5	53.57	1	53.80	53.80	0.5	2,171	0.02%
2023/03/02	1	52.70	0	0.00	52.90	1	2,183	0.05%
2023/03/01	1.3	52.08	1	52.00	52.40	0.3	2,183	0.01%
2023/02/24	1.1	53.15	5	53.30	53.20	-3.9	2,182	-0.18%
2023/02/23	0.2	53.00	1	53.00	53.10	-0.8	2,182	-0.04%
2023/02/20	3	52.60	0	0.00	52.50	3	2,222	0.13%
2023/02/17	3.1	52.63	0	0.00	52.60	3.1	2,236	0.14%
2023/02/16	3	52.90	0	0.00	52.90	3	2,249	0.13%
2023/02/15	12	52.01	0	0.00	51.90	12	2,255	0.53%
2023/02/14	0.1	52.00	0	0.00	51.70	0.1	2,259	0.00%
2023/02/13	1	51.20	0	0.00	51.50	1	2,279	0.04%
2023/02/10	1.2	51.88	0	0.00	51.80	1.2	2,297	0.05%
2023/02/09	0	0.00	3	52.20	52.00	-3	2,299	-0.13%
2023/02/08	1.2	52.58	1	52.40	52.50	0.2	2,307	0.01%
2023/02/07	1	52.40	0	0.00	52.50	1	2,312	0.04%
2023/02/06	3.5	52.56	0	0.00	52.40	3.5	2,315	0.15%
2023/02/03	0.3	53.77	0.3	53.90	53.90	0	2,291	0.00%
2023/02/02	4	53.20	14	53.47	53.40	-10	2,282	-0.44%
2023/02/01	0	0.00	8	52.64	53.20	-8	2,263	-0.35%
2023/01/31	1.1	50.72	1	50.50	50.80	0.1	2,200	0.00%
2023/01/30	0.3	49.45	2.3	49.88	49.65	-2	2,168	-0.09%
2023/01/17	0.1	49.10	0	0.00	48.80	0.1	2,151	0.00%
2023/01/16	0	0.00	5	48.84	48.90	-5	2,158	-0.23%
2023/01/13	3.1	49.04	1	49.45	48.60	2.1	2,169	0.09%
2023/01/12	1	49.40	3	49.25	49.10	-2	2,213	-0.09%
2023/01/11	0	0.00	0.4	49.24	49.30	-0.4	2,229	-0.02%
2023/01/10	0.2	49.05	0.3	48.98	49.00	-0.1	2,260	-0.01%
2023/01/09	5	48.60	1	49.05	48.65	4	2,284	0.18%
2023/01/06	0.2	48.43	1	48.35	48.40	-0.9	2,293	-0.04%
2023/01/05	1	47.85	0	0.00	47.80	1	2,312	0.04%
2023/01/04	1	47.95	2	48.08	47.95	-1	2,336	-0.04%
2023/01/03	0.2	48.05	0	0.00	47.90	0.2	2,363	0.01%
2022/12/30	0.3	47.60	7.7	47.81	48.00	-7.5	2,368	-0.32%
2022/12/28	1.3	47.19	0	0.00	47.00	1.3	2,366	0.06%
2022/12/27	0	48.15	0	0.00	47.85	0	2,367	0.00%
2022/12/26	0.1	48.20	0	0.00	48.25	0.1	2,370	0.00%
2022/12/23	6	47.88	4	48.13	48.20	2	2,393	0.08%
2022/12/22	4	49.33	13.2	49.49	49.35	-9.2	2,355	-0.39%
2022/12/21	10.2	46.45	1	46.35	46.60	9.2	2,180	0.42%
2022/12/20	7.3	47.79	0	0.00	46.95	7.3	2,049	0.36%
2022/12/19	3.1	49.39	1	50.50	50.00	2.1	1,876	0.11%
2022/12/16	1.5	47.87	1	48.55	49.30	0.5	1,710	0.03%
2022/12/15	2	48.53	1	48.95	48.10	1	1,638	0.06%
2022/12/14	4	48.40	0	0.00	48.50	4	1,643	0.24%
2022/12/12	1.2	48.03	0	0.00	48.20	1.2	1,681	0.07%
2022/12/09	3	48.80	0	0.00	48.15	3	1,715	0.17%
2022/12/08	3.1	48.60	0	0.00	48.60	3.1	1,708	0.18%
2022/12/07	2.2	48.97	3	48.80	48.55	-0.8	1,716	-0.05%
2022/12/06	1	49.80	4	49.80	49.85	-3	1,699	-0.18%
2022/12/05	4.1	50.29	0	0.00	50.30	4.1	1,684	0.24%
2022/12/02	6	50.67	0	0.00	51.00	6	1,669	0.36%
2022/12/01	8	49.96	4	49.83	50.20	4	1,654	0.24%
2022/11/30	2	48.93	0	0.00	49.00	2	1,636	0.12%
2022/11/29	2	48.25	0	0.00	48.35	2	1,628	0.12%
2022/11/28	2	48.23	8	48.08	48.30	-6	1,625	-0.37%
2022/11/25	0.2	48.90	4	49.40	48.45	-3.9	1,623	-0.24%
2022/11/24	0.1	48.85	0	0.00	48.35	0.1	1,599	0.01%
2022/11/23	1.7	48.13	2	48.10	48.15	-0.3	1,582	-0.02%
2022/11/22	4.6	47.99	0	0.00	48.00	4.6	1,593	0.29%
2022/11/18	9	49.66	0	0.00	49.45	9	1,638	0.55%
2022/11/17	7.1	49.45	0	0.00	49.50	7.1	1,663	0.43%
2022/11/16	1.1	49.09	1	49.60	49.70	0.1	1,669	0.01%
2022/11/15	2	48.80	4	48.75	49.45	-2	1,663	-0.12%
2022/11/14	4	48.55	0	0.00	48.60	4	1,667	0.24%
2022/11/11	1	48.15	0	0.00	48.10	1	1,661	0.06%
2022/11/10	0.2	47.95	0	0.00	47.70	0.2	1,657	0.01%
2022/11/09	4	47.80	0	0.00	47.95	4	1,662	0.24%
2022/11/08	0.1	47.00	0	0.00	46.90	0.1	1,655	0.00%
2022/11/07	0.1	47.50	1	47.20	47.10	-1	1,646	-0.06%
2022/11/04	4	45.96	0	0.00	46.20	4	1,641	0.24%
2022/11/03	5	46.73	0	0.00	46.50	5	1,643	0.30%
2022/11/02	0	0.00	1	46.85	47.20	-1	1,636	-0.06%
2022/11/01	0	0.00	1	46.70	46.60	-1	1,634	-0.06%
2022/10/31	0	0.00	1	46.70	46.50	-1	1,637	-0.06%
2022/10/27	0	0.00	1	46.00	46.20	-1	1,623	-0.06%
2022/10/25	5	46.19	0	0.00	46.15	5	1,638	0.31%
2022/10/20	5	46.85	0	0.00	48.50	5	1,647	0.30%
2022/10/19	5	46.94	250	47.30	47.05	-245	1,602	-15.29%	大賣/鉅額交易
2022/10/18	9	45.77	150	46.10	46.30	-141	1,586	-8.89%	大賣/鉅額交易
2022/10/17	1.1	45.34	300	45.22	46.10	-299	1,545	-19.34%	大賣/鉅額交易
2022/10/14	6.1	46.60	250	46.54	46.30	-243.9	1,513	-16.12%	大賣/鉅額交易
2022/10/12	0.1	46.00	300	46.30	47.50	-300	1,479	-20.27%	大賣/鉅額交易
2022/10/11	0.1	49.00	250.6	47.47	47.35	-250.5	1,463	-17.12%	大賣/鉅額交易
2022/10/07	0	0.00	250	49.54	49.50	-250	1,444	-17.31%	大賣/鉅額交易
2022/10/06	1	50.00	0	0.00	50.20	1	1,438	0.07%
2022/10/04	1	50.60	0	0.00	50.60	1	1,416	0.07%
2022/09/29	139.4	48.95	0	0.00	48.80	139.4	1,372	10.15%	大買/鉅額交易
2022/09/28	3.2	49.17	0	0.00	48.65	3.2	1,363	0.24%
2022/09/27	2	49.95	5	49.70	49.95	-3	1,346	-0.22%
2022/09/26	8.1	52.07	0	0.00	50.90	8.1	1,334	0.61%
2022/09/20	1	53.70	0	0.00	53.70	1	1,232	0.08%
2022/09/16	1	53.50	0	0.00	54.30	1	1,170	0.09%
2022/09/13	11.5	56.79	0	0.00	56.00	11.5	1,142	1.01%
2022/09/12	0.1	58.40	0	0.00	57.20	0.1	1,152	0.00%
2022/09/08	87.1	57.56	0	0.00	57.60	87.1	1,167	7.46%
2022/09/07	1	55.80	5	55.86	55.60	-4	1,155	-0.35%
2022/09/06	0	0.00	1	56.30	56.30	-1	1,155	-0.09%
2022/09/05	1.1	56.64	1	57.00	56.60	0.1	1,144	0.01%
2022/09/02	1	58.10	0	0.00	57.90	1	1,142	0.09%
2022/09/01	4	58.60	0	0.00	58.70	4	1,130	0.35%
2022/08/31	1	59.20	0	0.00	59.30	1	1,122	0.09%
2022/08/30	3	59.33	0	0.00	59.30	3	1,119	0.27%
2022/08/29	1	59.70	0	0.00	59.70	1	1,109	0.09%
2022/08/26	3	60.90	0	0.00	60.50	3	1,093	0.27%
2022/08/25	1	60.50	0	0.00	60.30	1	1,081	0.09%
2022/08/24	4.3	65.52	1	65.60	65.30	3.3	1,028	0.32%
2022/08/22	0	0.00	2	66.20	66.20	-2	969	-0.21%
2022/08/19	0	64.80	0	0.00	65.30	0	947	0.00%
2022/08/18	1	63.60	0	0.00	63.80	1	930	0.11%
2022/08/17	4	64.18	0	0.00	63.90	4	921	0.43%
2022/08/15	0	0.00	2	64.20	63.90	-2	896	-0.22%
2022/08/11	1	61.80	0	0.00	61.80	1	878	0.11%
2022/08/09	1	62.00	0	0.00	62.00	1	872	0.11%
2022/08/08	1	62.20	4	62.00	62.20	-3	875	-0.34%
2022/08/03	4	62.05	0	0.00	62.10	4	855	0.47%
2022/08/01	1	62.80	0	0.00	63.20	1	837	0.12%
2022/07/28	0	0.00	3	60.73	61.20	-3	828	-0.36%
2022/07/25	0	0.00	1	62.50	62.30	-1	799	-0.13%
2022/07/15	1	60.80	0	0.00	61.50	1	813	0.12%
2022/07/14	1	60.10	1	60.30	60.80	0	807	0.00%
2022/07/11	0	0.00	1	61.20	60.60	-1	803	-0.12%
2022/07/08	1	61.30	0	0.00	61.80	1	806	0.12%
2022/07/07	0	0.00	0.1	60.10	60.20	-0.1	801	-0.02%
2022/07/04	1	61.00	0	0.00	60.60	1	812	0.12%
2022/07/01	0	0.00	0.3	62.60	62.30	-0.3	809	-0.04%
2022/06/30	0	63.10	1	62.20	62.40	-1	792	-0.12%
2022/06/29	0	0.00	15	64.00	63.90	-15	779	-1.92%
2022/06/28	30.9	65.44	0	0.00	65.00	30.9	774	3.99%
2022/06/27	0.1	65.80	0	0.00	65.60	0.1	772	0.02%
2022/06/22	1	65.91	1	64.70	64.60	0	739	0.01%
2022/06/21	0	0.00	1	67.10	67.00	-1	721	-0.14%
2022/06/20	3	66.53	0	0.00	66.00	3	717	0.42%
2022/06/15	1	69.50	0	0.00	69.90	1	702	0.14%
2022/06/14	1	68.70	0	0.00	69.10	1	709	0.14%
2022/06/13	2	69.30	0	0.00	69.30	2	713	0.28%
2022/06/07	2.1	71.95	0	0.00	71.50	2.1	730	0.29%
2022/06/06	0	0.00	1	72.00	72.00	-1	745	-0.13%
2022/06/02	1	72.30	0	0.00	72.30	1	776	0.13%
2022/06/01	0	72.50	0	0.00	72.20	0	791	0.01%
2022/05/31	0	71.60	0	0.00	71.80	0	795	0.01%
2022/05/30	0	71.40	0	0.00	71.30	0	806	0.01%
2022/05/26	1	70.97	0	0.00	69.80	1	825	0.13%
2022/05/24	0	71.20	0	0.00	70.70	0	842	0.01%
2022/05/19	0	71.50	0	0.00	71.50	0	873	0.00%
2022/05/18	0	72.90	0	0.00	72.40	0	869	0.00%
2022/05/16	5	71.90	0	0.00	71.70	5	873	0.57%
2022/05/09	1	69.50	1	69.80	69.40	0	936	0.00%
2022/05/06	0	0.00	0.2	70.90	70.60	-0.2	959	-0.02%
2022/05/05	0	71.50	1	71.50	71.20	-1	990	-0.10%
2022/05/04	1	70.50	0	0.00	70.50	1	1,011	0.10%
2022/05/03	2	70.00	1	70.30	70.50	1	1,022	0.10%
2022/04/29	0.1	68.90	0	0.00	69.10	0.1	1,024	0.00%
2022/04/26	1	69.00	0	0.00	68.80	1	1,034	0.10%
2022/04/25	1	69.70	0	0.00	69.20	1	1,034	0.10%
2022/04/22	0	0.00	1	71.60	71.60	-1	1,018	-0.10%
2022/04/19	1	70.40	0	0.00	70.10	1	1,042	0.10%
2022/04/15	1	70.50	0	0.00	70.60	1	1,061	0.09%
2022/04/14	2	70.80	0	0.00	70.70	2	1,086	0.18%
2022/04/12	3	70.50	0	0.00	70.30	3	1,099	0.27%
2022/04/11	1	71.40	0	0.00	71.00	1	1,098	0.09%
2022/04/08	0	0.00	1	72.40	72.90	-1	1,082	-0.09%
2022/04/07	1	73.00	0	0.00	72.50	1	1,087	0.09%
2022/04/06	5	73.10	0	0.00	73.00	5	1,092	0.46%
2022/04/01	1	73.70	6	73.30	73.60	-5	1,107	-0.45%
2022/03/31	1	74.40	0	0.00	74.20	1	1,119	0.09%
2022/03/30	1	74.80	0	0.00	74.90	1	1,125	0.09%
2022/03/29	0	0.00	0.1	75.10	74.40	-0.1	1,151	-0.01%
2022/03/28	0	0.00	2	74.50	74.80	-2	1,167	-0.17%
2022/03/23	0	0.00	0.1	75.50	75.40	-0.1	1,243	-0.01%
2022/03/22	1	75.00	1	74.80	75.20	0	1,246	0.00%
2022/03/21	9	75.36	6	75.00	75.10	3	1,249	0.24%
2022/03/18	0.1	74.00	1	74.00	75.00	-0.9	1,249	-0.07%
2022/03/17	0	0.00	3	73.60	73.70	-3	1,246	-0.24%
2022/03/16	2	72.20	0	0.00	72.40	2	1,249	0.16%
2022/03/15	3	72.60	0.1	73.10	72.40	2.9	1,250	0.23%
2022/03/14	1	73.50	0	0.00	73.70	1	1,246	0.08%
2022/03/11	1	73.20	0	0.00	72.80	1	1,253	0.08%
2022/03/10	3.2	73.68	0	0.00	73.10	3.2	1,259	0.25%
2022/03/08	3	71.83	0	0.00	72.20	3	1,249	0.24%
2022/03/02	2	74.30	0	0.00	74.50	2	1,239	0.16%
2022/03/01	1	74.10	6	73.70	73.80	-5	1,243	-0.40%
2022/02/25	5.1	72.61	2	72.60	72.60	3.1	1,244	0.25%
2022/02/24	1	72.81	0	0.00	72.20	1	1,268	0.08%
2022/02/22	0	74.00	0	0.00	72.70	0	1,337	0.00%
2022/02/21	0	74.20	0	74.90	74.40	0	1,358	0.00%
2022/02/18	1	73.90	0	0.00	74.20	1	1,368	0.08%
2022/02/17	0	74.50	0	0.00	74.10	0	1,382	0.00%
2022/02/14	0	0.00	1	72.80	72.10	-1	1,410	-0.07%
2022/02/11	0	0.00	2	73.50	73.40	-2	1,419	-0.14%
2022/02/10	2.1	74.39	0	0.00	73.30	2.1	1,429	0.14%
2022/02/09	1	73.20	0	0.00	74.00	1	1,428	0.07%
2022/02/08	3	72.00	0	0.00	72.00	3	1,433	0.21%
2022/02/07	3	72.47	200	72.20	72.00	-197	1,426	-13.81%	大賣/鉅額交易
2022/01/26	2	73.50	0	0.00	73.20	2	1,422	0.14%
2022/01/25	9	73.97	0	0.00	74.00	9	1,421	0.63%
2022/01/24	0	0.00	0.1	74.20	74.00	-0.1	1,428	-0.01%
2022/01/19	3	74.80	0	0.00	74.80	3	1,433	0.21%
2022/01/18	0.1	76.70	0	0.00	75.50	0.1	1,436	0.01%
2022/01/14	3	74.50	0	0.00	74.80	3	1,478	0.20%
2022/01/13	1	75.20	0	0.00	75.00	1	1,510	0.07%
2022/01/12	0.1	75.50	1	75.40	74.70	-0.9	1,520	-0.06%
2022/01/11	0	0.00	1	76.10	75.10	-1	1,518	-0.07%
2022/01/07	1.1	75.32	0	0.00	75.00	1.1	1,547	0.07%
2022/01/05	0	0.00	1	76.70	76.70	-1	1,547	-0.06%
2022/01/04	0	0.00	0.4	77.30	76.60	-0.4	1,554	-0.03%
2022/01/03	9	77.50	1	77.50	77.20	8	1,558	0.51%
2021/12/24	0	0.00	1	77.20	77.10	-1	1,615	-0.06%
2021/12/23	3	76.23	0	0.00	76.60	3	1,641	0.18%
2021/12/21	0	0.00	1	75.90	76.00	-1	1,670	-0.06%
2021/12/20	5	74.80	0	0.00	75.80	5	1,686	0.30%
2021/12/17	6	75.02	0	0.00	76.20	6	1,706	0.35%
2021/12/16	1	75.50	2	75.75	76.20	-1	1,725	-0.06%
2021/12/14	1	75.60	0	0.00	75.80	1	1,840	0.05%
2021/12/13	7	75.99	0	0.00	75.50	7	1,869	0.37%
2021/12/10	6	76.58	1	76.60	76.30	5	1,873	0.27%
2021/12/09	0.2	78.00	0	0.00	77.30	0.2	1,878	0.01%
2021/12/08	1	77.90	0.1	77.90	78.10	0.9	1,891	0.05%
2021/12/06	0	0.00	1	78.20	78.20	-1	1,912	-0.05%
2021/12/02	2.2	78.64	1	79.50	78.20	1.2	1,959	0.06%
2021/11/26	6	76.90	0	0.00	76.50	6	2,220	0.27%
2021/11/25	0	0.00	1	78.00	77.90	-1	2,215	-0.05%
2021/11/24	0	0.00	0.2	78.10	78.60	-0.2	2,228	-0.01%
2021/11/23	0	0.00	70.5	78.89	78.30	-70.5	2,260	-3.12%
2021/11/22	3	79.33	2.1	79.59	79.60	0.9	2,327	0.04%
2021/11/19	1	81.10	2.1	81.55	80.00	-1.1	2,335	-0.05%
2021/11/18	6.5	82.88	1	81.50	81.70	5.5	2,338	0.24%
2021/11/17	4	81.60	0	0.00	81.80	4	2,338	0.17%
2021/11/16	1	80.40	1	81.70	80.70	0	2,357	0.00%
2021/11/15	0	0.00	1	80.60	80.70	-1	2,377	-0.04%
2021/11/12	1	79.10	0	0.00	79.00	1	2,420	0.04%
2021/11/11	1	80.30	1	80.00	80.20	0	2,470	0.00%
2021/11/09	0	0.00	1	80.00	79.60	-1	2,549	-0.04%
2021/11/08	0	0.00	3	79.30	78.70	-3	2,558	-0.12%
2021/11/04	0	0.00	1	78.40	78.50	-1	2,667	-0.04%
2021/11/03	1	77.90	1	77.20	77.40	0	2,722	0.00%
2021/11/02	2.2	78.42	7.4	78.19	78.00	-5.2	2,753	-0.19%
2021/11/01	1	81.19	2	80.00	80.00	-1	2,794	-0.03%
2021/10/28	1	80.00	0	0.00	80.10	1	2,925	0.03%
2021/10/26	1.4	79.19	1	79.00	79.00	0.4	3,337	0.01%
2021/10/25	0	0.00	0.4	79.90	79.70	-0.4	3,764	-0.01%
2021/10/22	3	79.17	4.3	79.35	78.60	-1.3	4,061	-0.03%
2021/10/18	5	76.20	3	76.40	75.80	2	4,812	0.04%
2021/10/15	4	76.95	0	0.00	76.40	4	4,888	0.08%
2021/10/14	1	73.70	0.1	74.40	73.80	0.9	4,890	0.02%
2021/10/13	0	0.00	1	73.70	74.10	-1	4,894	-0.02%
2021/10/12	0	0.00	10.3	75.36	75.20	-10.3	4,916	-0.21%
2021/10/08	1	78.20	0	0.00	77.10	1	5,015	0.02%
2021/10/07	0.1	79.20	84.1	79.30	79.00	-84	5,155	-1.63%
2021/10/06	2	77.65	0	0.00	76.70	2	5,198	0.04%
2021/10/04	10.1	78.00	11	77.50	77.60	-0.9	5,303	-0.02%
2021/10/01	1.3	78.53	0	0.00	78.10	1.3	5,361	0.02%
2021/09/30	0.1	79.13	2	78.30	81.40	-1.9	5,398	-0.03%
2021/09/29	0.4	80.10	1	79.70	79.30	-0.6	5,423	-0.01%
2021/09/28	3	82.73	0	0.00	82.10	3	5,418	0.06%
2021/09/27	5	82.42	1	81.90	81.70	4	5,440	0.07%
2021/09/24	0.2	83.20	0	0.00	82.20	0.2	5,462	0.00%
2021/09/23	13.3	82.34	0	0.00	81.40	13.3	5,499	0.24%
2021/09/22	1.2	82.17	5	82.10	81.10	-3.8	5,728	-0.07%
2021/09/17	2.2	83.94	5	84.80	85.00	-2.8	5,751	-0.05%
2021/09/16	0	0.00	2	84.00	84.20	-2	5,824	-0.03%
2021/09/15	0	0.00	6	86.78	86.20	-6	6,149	-0.10%
2021/09/14	0	0.00	0	87.30	87.70	0	6,627	0.00%
2021/09/13	4.4	87.51	1	87.20	87.20	3.4	6,776	0.05%
2021/09/10	2	88.20	8	88.43	88.40	-6	6,987	-0.09%
2021/09/08	0	0.00	5	87.40	87.30	-5	7,231	-0.07%
2021/09/07	0	89.10	3.4	89.40	89.50	-3.4	7,222	-0.05%
2021/09/06	3.3	92.36	2.2	91.95	91.30	1.1	7,241	0.02%
2021/09/03	3	93.47	9	93.21	93.40	-6	7,252	-0.08%
2021/09/02	15	94.57	9.2	93.75	92.30	5.8	7,250	0.08%
2021/09/01	7.2	93.20	10	91.67	92.60	-2.8	7,210	-0.04%
2021/08/31	1	89.30	0	0.00	89.70	1	7,252	0.01%
2021/08/30	0.1	89.50	0	89.50	89.50	0.1	7,379	0.00%
2021/08/27	2.4	89.03	2	88.30	88.00	0.4	7,442	0.01%
2021/08/26	6.2	87.02	0	0.00	88.70	6.2	7,497	0.08%
2021/08/25	1	91.00	7	90.64	91.00	-6	7,517	-0.08%
2021/08/24	3	89.27	0	0.00	88.10	3	7,494	0.04%
2021/08/23	0	0.00	4	88.83	90.30	-4	7,495	-0.05%
2021/08/18	12	85.04	2.9	86.00	88.50	9.1	7,454	0.12%
2021/08/17	6	87.42	20	87.42	86.10	-14	7,420	-0.19%
2021/08/16	7	91.03	12	90.68	91.00	-5	7,365	-0.07%
2021/08/13	2	94.84	7.7	91.86	89.60	-5.7	7,338	-0.08%
2021/08/12	1	93.50	3	93.60	93.80	-2	7,301	-0.03%
2021/08/11	13.2	94.44	15	93.23	93.20	-1.9	7,294	-0.03%
2021/08/10	9	93.99	19	93.19	94.10	-10	7,244	-0.14%
2021/08/09	18.3	96.06	21.3	94.89	94.20	-3	7,204	-0.04%
2021/08/06	3.3	95.12	10	94.58	94.70	-6.7	7,167	-0.09%
2021/08/05	10	94.44	9	94.69	94.90	1	7,150	0.01%
2021/08/04	11	93.65	5	94.20	94.20	6	7,178	0.08%
2021/08/03	20	91.98	32	92.37	94.30	-12	7,195	-0.17%
2021/08/02	20.1	93.70	77	93.11	91.70	-56.9	7,141	-0.80%
2021/07/30	63.4	97.65	60.2	95.90	95.20	3.1	7,031	0.04%
2021/07/29	75.7	96.79	60.2	95.84	95.50	15.5	6,831	0.23%
2021/07/28	68	88.54	55.8	88.34	92.40	12.3	6,458	0.19%
2021/07/27	51.3	90.85	7.2	89.70	89.40	44.1	6,293	0.70%
2021/07/26	3	87.73	5	87.96	88.00	-2	6,240	-0.03%
2021/07/23	64	89.73	63	88.57	88.00	1	6,263	0.02%
2021/07/22	53.5	88.62	25	89.06	89.60	28.5	6,086	0.47%
2021/07/21	1	83.30	10	83.66	83.70	-9	5,951	-0.15%
2021/07/20	2	82.80	2	81.95	82.00	0	6,069	0.00%
2021/07/19	0.2	82.10	10	81.71	82.20	-9.8	6,065	-0.16%
2021/07/16	5	83.04	1	82.10	82.90	4	6,107	0.07%
2021/07/15	6	83.18	12	83.28	83.00	-6	6,093	-0.10%
2021/07/14	11	83.74	16.5	83.52	85.70	-5.5	6,005	-0.09%
2021/07/13	5.3	82.28	4	81.58	80.90	1.3	5,886	0.02%
2021/07/12	18	81.87	3	81.43	82.20	15	5,838	0.26%
2021/07/09	2	80.15	278	80.39	81.40	-276	5,786	-4.77%	大賣/鉅額交易
2021/07/08	12	81.61	5	81.38	81.90	7	5,763	0.12%
2021/07/07	6	80.00	7	80.57	80.70	-1	5,750	-0.02%
2021/07/06	3	79.70	1	79.00	79.90	2	5,799	0.03%
2021/07/05	2	77.95	1	78.30	78.40	1	5,796	0.02%
2021/07/02	0	0.00	3	78.07	78.50	-3	5,782	-0.05%
2021/07/01	4.1	79.19	2.3	78.72	78.50	1.8	5,782	0.03%
2021/06/30	6	77.82	24.5	78.11	78.80	-18.5	5,813	-0.32%
2021/06/29	12	80.26	13.2	80.20	78.90	-1.2	5,764	-0.02%
2021/06/28	3.2	79.93	395.3	79.17	79.40	-392.1	5,546	-7.07%	大賣/鉅額交易
2021/06/25	8	81.59	379.1	81.49	80.80	-371.1	5,532	-6.71%	大賣/鉅額交易
2021/06/24	21.3	82.17	19	82.89	81.60	2.3	5,472	0.04%
2021/06/23	27.3	82.00	19.2	82.76	84.10	8.1	5,135	0.16%
2021/06/22	17.8	77.82	8	77.69	78.00	9.8	4,657	0.21%
2021/06/21	23	77.19	20.5	75.80	76.80	2.5	4,505	0.06%
2021/06/18	8.1	76.32	3	76.43	76.80	5.1	4,312	0.12%
2021/06/17	10	76.02	10	74.86	76.50	0	4,193	0.00%
2021/06/16	1	73.80	2	73.90	73.90	-1	4,145	-0.02%
2021/06/15	1	74.10	1	74.50	73.90	0	4,173	0.00%
2021/06/11	2	73.30	0	0.00	73.10	2	4,213	0.05%
2021/06/10	0	0.00	1	72.60	72.70	-1	4,233	-0.02%
2021/06/09	2	71.05	11	72.23	71.20	-9	4,269	-0.21%
2021/06/08	11.5	73.70	8	73.16	73.50	3.5	4,231	0.08%
2021/06/07	2	69.50	11	70.35	70.90	-9	4,183	-0.22%
2021/06/04	6	70.53	0	0.00	70.80	6	4,127	0.15%
2021/06/03	9	73.39	2	73.20	73.20	7	4,131	0.17%
2021/06/02	5	73.50	7.3	73.66	74.00	-2.3	4,158	-0.05%
2021/06/01	1	72.90	7	72.70	72.40	-6	4,178	-0.14%
2021/05/31	1	72.30	22.3	72.13	72.10	-21.3	4,242	-0.50%
2021/05/28	1	71.00	2	71.15	70.80	-1	4,323	-0.02%
2021/05/27	1	70.40	10	70.65	70.50	-9	4,481	-0.20%
2021/05/26	0	0.00	13	70.19	70.30	-13	4,498	-0.29%
2021/05/25	15	68.95	5	68.70	69.10	10	4,584	0.22%
2021/05/24	2	67.15	4	67.90	67.50	-2	4,641	-0.04%
2021/05/21	14	67.01	7	67.24	67.70	7	4,675	0.15%
2021/05/20	0	0.00	1	65.60	65.70	-1	4,690	-0.02%
2021/05/19	6	65.85	0	0.00	65.10	6	4,719	0.13%
2021/05/18	0	0.00	5	65.30	65.80	-5	4,874	-0.10%
2021/05/17	3.2	62.36	1	62.20	60.20	2.2	4,979	0.04%
2021/05/14	4	64.85	3	67.00	64.40	1	5,056	0.02%
2021/05/13	2.2	65.96	0	0.00	65.00	2.2	5,028	0.04%
2021/05/12	10	65.01	20.1	65.82	66.00	-10.1	5,003	-0.20%
2021/05/11	4	69.85	14	68.60	67.90	-10	4,937	-0.20%
2021/05/10	2	71.15	252	71.01	70.70	-250	4,902	-5.10%	大賣/鉅額交易
2021/05/07	5	70.34	1	70.80	70.30	4	4,980	0.08%
2021/05/06	7	68.51	13	68.89	67.80	-6	4,960	-0.12%
2021/05/05	8	70.75	1	70.90	68.90	7	5,037	0.14%
2021/05/04	21	71.44	17.2	70.80	71.90	3.8	5,037	0.08%
2021/05/03	15.5	73.92	8	74.21	73.50	7.5	5,037	0.15%
2021/04/29	13	73.98	5	74.66	73.40	8	5,005	0.16%
2021/04/28	7	73.71	6	73.80	73.70	1	5,075	0.02%
2021/04/27	37	74.32	3	74.63	73.00	34	5,312	0.64%
2021/04/26	9	72.14	12	72.08	74.50	-3	5,333	-0.06%
2021/04/23	0	70.20	0	0.00	70.30	0	5,272	0.00%
2021/04/22	1.3	69.99	0	0.00	69.40	1.3	5,274	0.02%
2021/04/21	1	70.50	5	70.80	70.50	-4	5,238	-0.08%
2021/04/20	0.2	69.90	0	0.00	69.90	0.2	5,231	0.00%
2021/04/19	1.4	70.09	0	0.00	69.90	1.4	5,293	0.03%
2021/04/15	1	69.30	1	70.50	70.80	0	5,289	0.00%
2021/04/14	2.2	69.77	2.3	69.81	69.80	-0.1	5,269	0.00%
2021/04/13	6.1	71.14	0	0.00	70.40	6.1	5,250	0.12%
2021/04/12	8.1	72.83	7.6	74.00	71.90	0.5	5,196	0.01%
2021/04/09	0	0.00	25.2	72.12	71.00	-25.2	5,081	-0.50%
2021/04/08	1	72.60	1	72.60	72.90	0	5,034	0.00%
2021/04/07	1	72.50	11	72.45	73.10	-10	5,009	-0.20%
2021/04/06	99	73.07	13	73.01	73.00	86	4,972	1.73%
2021/04/01	3	71.47	7	70.87	70.70	-4	4,887	-0.08%
2021/03/31	0	0.00	1	70.50	71.00	-1	4,857	-0.02%
2021/03/30	247.1	70.84	6	70.50	71.10	241.1	4,801	5.02%	大買/鉅額交易
2021/03/29	3	69.10	13	69.47	69.90	-10	4,721	-0.21%
2021/03/26	0	0.00	3	68.50	68.60	-3	4,653	-0.06%
2021/03/25	0	0.00	0.1	67.65	67.50	-0.1	4,632	0.00%
2021/03/24	0	0.00	1	67.80	67.90	-1	4,625	-0.02%
2021/03/23	11	68.98	10	68.10	68.10	1	4,616	0.02%
2021/03/22	5.7	69.44	2	69.20	69.20	3.7	4,593	0.08%
2021/03/19	4.2	69.67	9.5	69.83	70.30	-5.4	4,561	-0.12%
2021/03/18	20	69.48	18	69.44	69.60	2	4,500	0.04%
2021/03/17	32	68.84	6.5	69.37	68.70	25.5	4,478	0.57%
2021/03/16	0.1	68.40	0	0.00	68.40	0.1	4,412	0.00%
2021/03/15	1.2	68.47	2	68.15	67.80	-0.8	4,375	-0.02%
2021/03/12	5	66.92	8	67.14	67.00	-3	4,313	-0.07%
2021/03/11	12	67.88	0	0.00	68.10	12	4,271	0.28%
2021/03/10	8	66.34	8	66.06	67.30	0	4,210	0.00%
2021/03/09	9	65.22	9	65.70	65.70	0	4,134	0.00%
2021/03/08	21	67.43	16	66.67	66.40	5	4,059	0.12%
2021/03/05	12	67.38	9	67.81	67.40	3	3,958	0.08%
2021/03/04	7	68.74	6	69.02	68.10	1	3,866	0.03%
2021/03/03	13	70.37	0	0.00	69.90	13	3,822	0.34%
2021/03/02	13	74.22	12	74.83	72.80	1	3,705	0.03%
2021/02/25	16	70.08	2	69.95	70.80	14	3,554	0.39%
2021/02/24	12	72.19	21	71.15	71.20	-9	3,480	-0.26%
2021/02/23	7.6	73.86	23	73.56	73.50	-15.5	3,407	-0.45%
2021/02/22	23	74.19	0	0.00	74.50	23	3,360	0.68%
2021/02/19	18	73.08	9	73.56	74.00	9	3,311	0.27%
2021/02/18	15.1	75.31	6.5	74.55	74.00	8.6	3,304	0.26%
2021/02/17	14.5	74.12	24	75.22	76.10	-9.6	3,145	-0.30%
2021/02/05	12	67.94	18	68.75	69.20	-6	3,029	-0.20%
2021/02/04	0	0.00	1	65.70	65.60	-1	2,929	-0.03%
2021/02/03	0	0.00	9	66.52	66.70	-9	2,936	-0.31%
2021/02/02	8	65.65	1	65.60	66.30	7	2,939	0.24%
2021/02/01	2	63.50	7	63.80	64.80	-5	2,914	-0.17%
2021/01/29	17	65.95	73	65.95	63.50	-56	2,870	-1.95%
2021/01/28	1	68.60	16	66.98	67.30	-15	2,750	-0.55%
2021/01/27	81	70.36	75	67.05	67.70	6	2,707	0.22%
2021/01/26	14	70.73	5	70.06	69.70	9	2,576	0.35%
2021/01/25	9.5	70.89	7	71.79	70.80	2.5	2,511	0.10%
2021/01/22	33	68.81	15	69.04	70.00	18	2,373	0.76%
2021/01/21	24	67.50	15	68.05	69.20	9	2,284	0.39%
2021/01/20	40	67.16	40	66.44	67.50	0	2,110	0.00%
2021/01/19	94	63.67	81	63.43	64.20	13	1,799	0.72%
2021/01/18	63	61.63	40	61.88	62.50	23	1,639	1.40%
2021/01/15	1	58.90	1	59.20	58.50	0	1,504	0.00%
2021/01/14	1	58.40	4	57.53	58.40	-3	1,469	-0.20%
2021/01/13	1	57.10	2	57.20	57.30	-1	1,442	-0.07%
2021/01/12	6	58.27	0	0.00	57.10	6	1,436	0.42%
2021/01/11	0	0.00	1	56.00	57.40	-1	1,354	-0.07%
2021/01/08	1	54.80	0	0.00	54.90	1	1,318	0.08%
2021/01/07	1	54.50	0	0.00	54.60	1	1,324	0.08%
2021/01/06	0	0.00	1	54.30	54.40	-1	1,322	-0.08%
2021/01/04	1	55.60	4	55.50	55.80	-3	1,318	-0.23%
2020/12/31	9	54.80	0	0.00	56.00	9	1,320	0.68%
2020/12/28	3	54.50	0	0.00	54.60	3	1,297	0.23%
2020/12/25	3	54.53	1	54.20	54.30	2	1,289	0.16%
2020/12/17	1	55.20	0	0.00	54.80	1	1,300	0.08%
2020/12/15	10	55.10	4	54.70	54.60	6	1,292	0.46%
2020/12/14	6	56.20	1	56.50	56.30	5	1,290	0.39%
2020/12/11	0	0.00	3	56.20	56.10	-3	1,289	-0.23%
2020/12/10	1	58.30	0	0.00	57.40	1	1,261	0.08%
2020/12/09	0	0.00	2	58.30	58.30	-2	1,241	-0.16%
2020/12/08	2	56.65	1	56.70	57.10	1	1,224	0.08%
2020/12/07	1	56.10	1	57.10	56.30	0	1,223	0.00%
2020/12/03	2	56.35	1	56.20	55.90	1	1,263	0.08%
2020/12/02	68	56.00	1	56.00	56.30	67	1,273	5.26%
2020/12/01	2	55.10	2	55.60	55.80	0	1,277	0.00%
2020/11/30	1	56.40	7	56.50	55.00	-6	1,321	-0.45%
2020/11/27	0	0.00	2	55.65	56.20	-2	1,291	-0.15%
2020/11/26	2	54.50	1	54.30	54.50	1	1,257	0.08%
2020/11/25	2	54.15	0	0.00	54.20	2	1,252	0.16%
2020/11/24	2	53.70	10	53.68	53.60	-8	1,232	-0.65%
2020/11/23	2	52.60	0	0.00	53.00	2	1,214	0.16%
2020/11/20	0	0.00	1	52.20	52.10	-1	1,239	-0.08%
2020/11/19	3	51.77	2	51.90	51.80	1	1,274	0.08%
2020/11/17	3	53.10	2	53.20	52.50	1	1,419	0.07%
2020/11/16	0	0.00	5	52.22	52.40	-5	1,416	-0.35%
2020/11/13	4	52.08	1	52.10	52.00	3	1,416	0.21%
2020/11/11	1	51.40	0	0.00	51.80	1	1,397	0.07%
2020/11/10	0	0.00	1	51.00	51.40	-1	1,387	-0.07%
2020/11/09	5	50.44	0	0.00	50.60	5	1,365	0.37%
2020/11/06	0	0.00	1	50.30	50.10	-1	1,376	-0.07%
2020/11/03	1	49.75	0	0.00	49.65	1	1,405	0.07%
2020/10/28	1	51.20	1	50.60	50.60	0	1,462	0.00%
2020/10/26	1	52.00	14	51.19	50.90	-13	1,464	-0.89%
2020/10/14	0	0.00	3	50.02	49.95	-3	1,588	-0.19%
2020/10/13	1	49.80	0	0.00	49.80	1	1,588	0.06%
2020/10/08	1	50.50	0.1	50.70	51.00	0.9	1,591	0.06%
2020/10/07	12	50.25	0	0.00	50.60	12	1,606	0.75%
2020/09/25	4	49.16	0	0.00	48.65	4	1,754	0.23%
2020/09/24	0	0.00	8	49.48	49.05	-8	1,754	-0.46%
2020/09/22	1	50.30	2	49.90	50.10	-1	1,748	-0.06%
2020/09/21	2	51.40	0	0.00	50.70	2	1,745	0.11%
2020/09/17	2	52.00	1	52.40	51.90	1	1,731	0.06%
2020/09/16	0	0.00	40	51.54	51.70	-40	1,713	-2.33%
2020/09/14	0	0.00	1	50.80	51.20	-1	1,712	-0.06%
2020/09/11	5	50.44	2	50.30	51.00	3	1,710	0.18%
2020/09/10	3	51.70	0	0.00	51.30	3	1,690	0.18%
2020/09/09	5	51.22	0	0.00	51.60	5	1,671	0.30%
2020/09/08	7	52.76	1	52.60	52.80	6	1,646	0.36%
2020/09/07	3	51.50	1	51.20	51.30	2	1,606	0.12%
2020/09/04	6	51.40	0	0.00	51.30	6	1,596	0.38%
2020/09/03	13	52.32	1	53.00	52.00	12	1,585	0.76%
2020/09/02	0	0.00	1	51.00	50.80	-1	1,514	-0.07%
2020/09/01	11	50.06	7	49.97	49.85	4	1,502	0.27%
2020/08/31	23	50.10	1	50.50	50.20	22	1,495	1.47%
2020/08/28	0	0.00	4	50.60	50.30	-4	1,484	-0.27%
2020/08/27	1	51.30	1	50.70	50.70	0	1,481	0.00%
2020/08/26	6	51.00	2	51.50	51.00	4	1,457	0.27%
2020/08/25	4	53.03	2	53.60	52.90	2	1,397	0.14%
2020/08/24	2	54.40	2	54.90	52.80	0	1,355	0.00%
2020/08/21	5	54.32	0	0.00	54.00	5	1,284	0.39%
2020/08/20	0	0.00	14	51.09	51.80	-14	1,208	-1.16%
2020/08/18	1	52.60	1	52.50	52.50	0	1,146	0.00%
2020/08/17	0	0.00	1	52.10	52.00	-1	1,132	-0.09%
2020/08/12	0	0.00	1	51.10	52.10	-1	1,133	-0.09%
2020/08/11	2	52.35	1	52.60	51.70	1	1,120	0.09%
2020/08/10	2	53.15	0	0.00	53.00	2	1,115	0.18%
2020/08/04	2	52.00	0	0.00	51.70	2	1,057	0.19%
2020/08/03	1	52.10	0	0.00	52.20	1	1,052	0.10%
2020/07/31	2	52.30	0	0.00	52.40	2	1,024	0.20%
2020/07/30	0	0.00	2	51.90	52.50	-2	1,024	-0.20%
2020/07/29	0	0.00	2	51.40	51.60	-2	1,004	-0.20%
2020/07/28	2	51.90	2	51.50	51.10	0	998	0.00%
2020/07/27	2	51.40	2	51.80	51.40	0	976	0.00%
2020/07/24	1	51.20	0	0.00	51.50	1	966	0.10%
2020/07/23	4	52.33	1	52.20	52.00	3	961	0.31%
2020/07/22	5	52.48	91	51.82	52.50	-86	948	-9.07%
2020/07/21	32	51.51	1	52.40	52.40	31	887	3.49%
2020/07/20	53	50.40	0	0.00	50.40	53	824	6.43%
2020/07/15	1	50.00	77	49.68	50.00	-76	799	-9.51%
2020/07/14	0	0.00	1	49.50	49.65	-1	786	-0.13%
2020/07/13	0	0.00	11	49.79	50.50	-11	763	-1.44%
2020/07/10	1	49.55	1	48.85	49.50	0	733	0.00%
2020/07/08	0	0.00	4	49.40	49.50	-4	696	-0.57%
2020/07/07	0	0.00	5	49.29	49.45	-5	680	-0.73%
2020/07/06	0	0.00	5	49.17	49.35	-5	654	-0.76%
2020/07/01	0.1	46.35	0	0.00	46.35	0.1	609	0.01%
2020/06/30	5	46.02	0	0.00	46.25	5	617	0.81%
2020/06/18	0	0.00	21	45.57	46.00	-21	683	-3.07%
2020/06/17	21	45.33	0	0.00	45.30	21	686	3.06%
2020/06/15	3	44.97	0	0.00	45.15	3	732	0.41%
2020/06/12	12	44.62	10	44.97	45.25	2	739	0.27%
2020/06/11	1	46.30	0	0.00	45.30	1	762	0.13%
2020/06/10	2	46.58	1	46.50	46.20	1	767	0.13%
2020/06/05	0	0.00	2	46.25	46.20	-2	814	-0.25%
2020/06/03	0	0.00	6	45.88	45.90	-6	834	-0.72%
2020/05/29	1	45.20	0	0.00	45.00	1	832	0.12%
2020/05/26	0	0.00	1	45.20	45.05	-1	852	-0.12%
2020/05/22	0	0.00	0.1	44.85	44.80	-0.1	857	-0.01%
2020/05/20	0	0.00	25	45.37	45.60	-25	860	-2.91%
2020/05/19	0	0.00	70	44.79	45.05	-70	857	-8.17%
2020/05/12	0	0.00	1	45.10	45.10	-1	880	-0.11%
2020/05/11	5	45.60	0	0.00	45.60	5	879	0.57%
2020/05/07	3	45.37	1	45.80	45.70	2	875	0.23%
2020/05/06	3	45.00	0	0.00	44.75	3	877	0.34%
2020/05/05	2	45.30	0	0.00	45.00	2	872	0.23%
2020/04/30	5	45.12	0	0.00	45.50	5	868	0.58%
2020/04/28	4	44.58	0	0.00	44.75	4	868	0.46%
2020/04/24	10	42.50	0	0.00	42.60	10	882	1.13%
2020/04/22	4	41.93	1	41.10	42.30	3	881	0.34%
2020/04/20	1	42.60	0	0.00	42.50	1	892	0.11%
2020/04/17	2	43.15	0	0.00	42.85	2	884	0.23%
2020/04/16	5	42.85	2	42.60	42.60	3	877	0.34%
2020/04/13	2	41.13	42	40.67	41.15	-40	862	-4.64%
2020/04/10	2	41.50	1	41.10	41.10	1	865	0.12%
2020/04/01	1	40.40	0	0.00	40.15	1	851	0.12%
2020/03/31	0	0.00	1	40.40	42.00	-1	838	-0.12%
2020/03/25	1	37.25	0	0.00	37.55	1	794	0.13%
2020/03/18	10	38.50	0	0.00	38.50	10	818	1.22%
2020/03/16	1	41.50	0	0.00	40.15	1	808	0.12%
2020/03/13	2	40.58	0	0.00	42.40	2	802	0.25%
2020/03/12	1	43.90	0	0.00	44.00	1	771	0.13%
2020/03/09	1	45.25	1	45.80	45.55	0	736	0.00%
2020/03/05	4	47.24	0	0.00	47.05	4	725	0.55%
2020/03/02	0	0.00	23	45.52	46.00	-23	726	-3.17%
2020/02/27	0	0.00	3	47.20	47.20	-3	707	-0.42%
2020/02/24	0	0.00	20	47.74	47.70	-20	718	-2.79%
2020/02/21	3	48.43	0	0.00	48.25	3	723	0.41%
2020/02/18	20	48.40	0	0.00	48.60	20	743	2.69%
2020/02/17	0	0.00	1	48.50	48.60	-1	742	-0.13%
2020/02/14	1	48.00	1	48.10	48.15	0	736	0.00%
2020/02/13	1	47.45	1	47.50	47.60	0	735	0.00%
2020/02/10	1	46.90	0	0.00	46.90	1	1,090	0.09%
2020/02/06	0	0.00	1	47.20	47.40	-1	1,090	-0.09%
2020/01/30	0	0.00	1	46.05	46.10	-1	1,075	-0.09%
2020/01/15	0	0.00	3	48.25	48.20	-3	1,054	-0.28%
2020/01/14	0	0.00	69	47.89	48.20	-69	1,041	-6.63%
2020/01/08	0	0.00	5	46.70	46.45	-5	1,033	-0.48%
2020/01/07	0	0.00	4	46.80	46.75	-4	1,030	-0.39%
2020/01/03	0	0.00	2	47.10	47.30	-2	1,025	-0.19%
2019/12/31	0	0.00	1	47.75	47.85	-1	1,014	-0.10%
2019/12/26	0	0.00	3	47.75	47.70	-3	1,009	-0.30%
2019/12/24	0	0.00	51	47.02	47.70	-51	1,009	-5.05%
2019/12/18	0	0.00	2	48.00	48.00	-2	1,005	-0.20%
2019/12/16	0	0.00	2	47.55	48.00	-2	997	-0.20%
2019/12/13	40	46.81	1	46.80	46.80	39	949	4.11%
2019/12/12	41	46.75	1	46.75	46.80	40	933	4.28%
2019/12/11	52	46.71	7	46.21	46.80	45	920	4.89%
2019/12/10	0	0.00	2	46.05	46.00	-2	902	-0.22%
2019/12/09	30	45.95	1	45.80	46.00	29	891	3.25%
2019/12/05	1	45.70	1	45.80	45.70	0	882	0.00%
2019/12/03	1	45.00	0	0.00	45.00	1	877	0.11%
2019/12/02	0	0.00	1	45.20	45.00	-1	873	-0.11%
2019/11/29	1	45.55	2	45.95	45.95	-1	864	-0.12%
2019/11/28	1	46.05	0	0.00	46.10	1	856	0.12%
2019/11/27	0	0.00	25	46.00	46.05	-25	853	-2.93%
2019/11/22	0	0.00	21	45.90	45.90	-21	851	-2.47%
2019/11/19	0	0.00	21	45.62	45.55	-21	854	-2.46%
2019/11/18	0	0.00	1	45.55	45.50	-1	854	-0.12%
2019/11/15	0	0.00	1	45.35	45.20	-1	847	-0.12%
2019/11/14	0	0.00	2	45.00	44.80	-2	839	-0.24%
2019/11/12	1	45.10	0	0.00	44.80	1	834	0.12%
2019/11/11	2	44.25	1	44.25	44.40	1	823	0.12%
2019/11/08	3	45.30	0	0.00	45.30	3	798	0.38%
2019/11/07	206	46.85	11	47.10	46.40	195	744	26.18%	大買/鉅額交易
2019/11/04	0	0.00	1	42.55	42.70	-1	467	-0.21%
2019/10/31	1	42.60	0	0.00	42.85	1	474	0.21%
2019/10/28	0	0.00	2	42.75	42.85	-2	483	-0.41%
2019/10/25	2	42.70	0	0.00	42.75	2	486	0.41%
2019/10/23	3	42.85	1	42.70	42.65	2	510	0.39%
2019/10/22	1	42.55	0	0.00	42.65	1	510	0.20%
2019/10/16	3	42.30	1	42.30	42.30	2	522	0.38%
2019/10/15	1	42.15	0	0.00	42.15	1	530	0.19%
2019/10/09	0	0.00	3	42.15	42.25	-3	536	-0.56%
2019/10/08	0	0.00	1	42.40	42.40	-1	535	-0.19%
2019/10/02	1	42.50	0	0.00	42.70	1	539	0.19%
2019/09/24	4	43.38	1	43.50	43.40	3	544	0.55%
2019/09/23	1	43.35	0	0.00	43.50	1	539	0.19%
2019/09/20	1	43.25	0	0.00	43.50	1	527	0.19%
2019/09/11	3	42.65	0	0.00	42.65	3	540	0.56%
2019/08/21	10	43.60	0	0.00	44.00	10	523	1.91%
2019/08/06	0	0.00	19	42.73	44.10	-19	502	-3.78%
2019/08/05	0	0.00	2	43.95	43.95	-2	510	-0.39%
2019/07/29	21	45.40	0	0.00	45.45	21	517	4.06%
2019/07/25	0	0.00	1	45.45	45.60	-1	510	-0.20%
2019/07/16	1	43.50	3	43.60	43.80	-2	510	-0.39%
2019/07/10	2	42.90	0	0.00	42.95	2	540	0.37%
2019/07/03	0	0.00	2	42.55	42.55	-2	593	-0.34%
2019/07/02	1	43.00	0	0.00	42.60	1	595	0.17%
2019/07/01	1	43.00	0	0.00	43.05	1	593	0.17%
2019/06/18	1	41.00	0	0.00	40.80	1	585	0.17%
2019/06/13	5	42.10	0	0.00	42.05	5	595	0.84%
2019/06/11	2	41.60	0	0.00	41.90	2	640	0.31%
2019/05/28	2	40.88	0	0.00	40.10	2	745	0.27%
2019/05/27	0	0.00	38	40.31	41.50	-38	744	-5.10%
2019/05/23	0	0.00	19	40.30	40.30	-19	761	-2.50%
2019/05/21	3	40.80	0	0.00	40.80	3	781	0.38%
2019/05/09	0	0.00	1	41.30	41.35	-1	783	-0.13%
2019/05/07	5	42.65	0	0.00	42.35	5	778	0.64%
2019/04/25	1	44.20	0	0.00	44.20	1	775	0.13%
2019/04/24	1	43.70	0	0.00	43.85	1	768	0.13%
2019/04/15	6	42.05	0	0.00	41.70	6	695	0.86%
2019/04/01	7	42.90	0	0.00	42.60	7	687	1.02%
2019/03/20	2	42.65	0	0.00	42.60	2	690	0.29%
2019/03/18	1	42.30	0	0.00	42.95	1	692	0.14%
2019/03/14	300	42.15	0	0.00	41.75	300	665	45.11%	大買/鉅額交易
2019/03/06	0	0.00	9	43.04	43.30	-9	609	-1.48%
2019/02/26	154	42.56	0	0.00	42.30	154	556	27.67%	大買/鉅額交易
2019/02/25	150	42.51	0	0.00	42.60	150	540	27.74%	大買/鉅額交易
2019/02/15	3	40.92	1	40.85	41.00	2	509	0.39%
2019/02/14	2	41.20	0	0.00	41.20	2	507	0.39%
2019/01/30	36	41.02	0	0.00	40.75	36	493	7.30%
2019/01/29	0	0.00	2	40.90	40.90	-2	491	-0.41%
2019/01/15	0	0.00	10	40.25	40.30	-10	558	-1.79%
2019/01/08	2	40.03	0	0.00	39.90	2	585	0.34%
2019/01/07	2	40.35	0	0.00	40.15	2	592	0.34%
2018/12/19	5	38.70	0	0.00	38.45	5	636	0.79%
2018/12/13	0	0.00	1	39.95	40.00	-1	613	-0.16%
2018/12/12	0	0.00	1	40.10	40.20	-1	611	-0.16%
2018/12/10	0	0.00	3	39.97	40.15	-3	602	-0.50%
2018/11/28	0	0.00	1	41.20	41.50	-1	595	-0.17%
2018/11/16	0	0.00	1	41.45	41.70	-1	629	-0.16%
2018/11/06	1	40.30	0	0.00	40.10	1	654	0.15%
2018/10/19	0	0.00	31	42.62	42.95	-31	620	-5.00%
2018/10/18	0	0.00	2	43.15	43.15	-2	632	-0.32%
2018/10/17	0	0.00	8	43.40	43.10	-8	633	-1.26%
2018/10/15	1	43.50	1	43.05	43.00	0	628	0.00%
2018/10/12	1	43.10	1	43.50	43.65	0	618	0.00%
2018/10/11	1	42.95	0	0.00	44.00	1	616	0.16%
2018/10/09	0	0.00	1	45.90	47.15	-1	601	-0.17%
2018/10/08	1	47.10	1	45.95	46.35	0	596	0.00%
2018/10/05	0	0.00	1	47.80	47.70	-1	565	-0.18%
2018/10/04	1	48.05	1	48.35	48.30	0	559	0.00%
2018/10/03	2	48.90	0	0.00	49.20	2	555	0.36%
2018/09/27	7	50.30	0	0.00	50.30	7	545	1.28%
2018/09/26	53	50.30	0	0.00	50.30	53	548	9.67%
2018/09/10	0	0.00	10	50.62	50.30	-10	559	-1.79%
2018/09/07	0	0.00	1	50.90	51.10	-1	563	-0.18%
2018/09/05	1	51.70	0	0.00	51.70	1	559	0.18%
2018/08/31	0	0.00	1	52.30	52.30	-1	551	-0.18%
2018/08/16	0	0.00	6	53.20	53.50	-6	525	-1.14%
2018/08/14	0	0.00	5	53.60	53.80	-5	522	-0.96%
2018/08/01	1	53.00	0	0.00	53.10	1	503	0.20%
2018/07/30	3	53.50	0	0.00	53.30	3	485	0.62%
2018/07/25	1	53.00	1	52.80	52.80	0	483	0.00%
2018/07/11	11	52.70	0	0.00	52.10	11	460	2.39%
2018/07/06	0	0.00	46	52.90	53.30	-46	463	-9.92%
2018/07/02	1	54.20	0	0.00	54.30	1	474	0.21%
2018/06/15	1	54.70	0	0.00	54.40	1	501	0.20%
2018/05/29	3	54.60	0	0.00	54.30	3	529	0.57%
2018/05/23	0	0.00	1	53.70	53.80	-1	577	-0.17%
2018/05/18	0	0.00	2	54.20	54.10	-2	578	-0.35%
2018/05/04	1	52.60	0	0.00	52.80	1	756	0.13%
2018/04/30	0	0.00	32	52.90	53.80	-32	746	-4.29%
2018/04/26	1	54.50	0	0.00	53.20	1	762	0.13%
2018/04/24	5	54.50	5	55.90	55.90	0	760	0.00%
2018/04/11	0	0.00	33	56.13	56.20	-33	815	-4.05%
2018/04/09	10	56.80	0	0.00	56.00	10	810	1.23%
2018/04/03	2	56.00	0	0.00	56.40	2	802	0.25%
2018/03/30	2	55.50	0	0.00	55.80	2	769	0.26%
2018/03/26	10	55.90	0	0.00	56.00	10	772	1.29%
2018/03/23	1	55.50	0	0.00	56.40	1	766	0.13%
2018/03/19	24	56.76	0	0.00	56.80	24	775	3.09%
2018/03/13	1	57.40	1	57.60	57.60	0	747	0.00%
2018/03/09	5	57.40	5	57.30	57.30	0	748	0.00%
2018/03/07	0	0.00	1	56.80	56.90	-1	754	-0.13%
2018/03/05	1	56.00	0	0.00	57.00	1	763	0.13%
2018/03/01	4	57.00	17	57.03	57.40	-13	749	-1.73%
2018/02/23	5	55.40	5	55.36	55.40	0	719	0.00%
2018/02/02	1	55.90	0	0.00	56.00	1	664	0.15%
2018/02/01	3	55.80	3	55.93	55.30	0	667	0.00%
2018/01/31	7	56.16	8	55.78	56.70	-1	638	-0.16%
2018/01/30	0	0.00	1	56.70	55.60	-1	606	-0.16%
2018/01/29	10	54.90	0	0.00	55.10	10	596	1.68%
2018/01/25	0	0.00	1	54.70	54.70	-1	638	-0.16%
2018/01/23	0	0.00	1	54.60	54.60	-1	640	-0.16%
2018/01/18	2	54.30	3	54.30	54.00	-1	735	-0.14%
2018/01/12	6	52.98	0	0.00	54.30	6	836	0.72%
2018/01/02	11	51.70	11	51.70	52.40	0	1,026	0.00%