超豐 (2441)-華南永昌券商分點個股進出

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
57.1
漲跌
▲1.0
漲幅
+1.78%
成交量
536張
產業
上市半導體類股
773人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/21	0	56.00	0	0.00	56.10	0	753	0.00%
2024/11/20	12	56.23	5	56.70	56.10	7	751	0.93%
2024/11/19	1	56.50	0	0.00	56.50	1	752	0.13%
2024/11/18	3	56.60	0	0.00	56.80	3	753	0.40%
2024/11/15	3	56.77	0	0.00	57.00	3	757	0.40%
2024/11/14	1	55.40	0	0.00	55.40	1	761	0.13%
2024/11/13	0	56.80	0	0.00	56.30	0	751	0.00%
2024/11/11	5	57.00	0	0.00	57.40	5	767	0.65%
2024/11/08	20.9	56.51	0	0.00	56.50	20.9	759	2.75%
2024/11/07	0	57.00	7	56.84	57.10	-7	756	-0.92%
2024/11/06	10.9	56.83	0	0.00	56.90	10.9	755	1.44%
2024/11/05	1	56.80	0	0.00	56.70	1	769	0.13%
2024/11/04	0	57.40	0	0.00	57.00	0	795	0.00%
2024/11/01	0	57.60	0	0.00	57.70	0	830	0.00%
2024/10/29	1	57.90	0	0.00	58.20	1	837	0.12%
2024/10/28	0	58.96	0	0.00	58.70	0	847	0.00%
2024/10/25	0	58.52	0	0.00	58.70	0	860	0.00%
2024/10/24	3	58.60	0	0.00	58.60	3	874	0.34%
2024/10/23	0	59.00	0	0.00	58.50	0	898	0.00%
2024/10/22	0	58.99	0	0.00	58.90	0	904	0.00%
2024/10/21	0	58.38	0	0.00	58.70	0	924	0.00%
2024/10/18	0	58.63	0	0.00	58.20	0	948	0.00%
2024/10/17	0	58.45	0	0.00	58.30	0	977	0.00%
2024/10/16	1	57.81	0	0.00	58.50	1	1,007	0.10%
2024/10/15	0	58.50	0	0.00	58.40	0	996	0.00%
2024/10/14	0	58.05	0	0.00	58.30	0	1,006	0.00%
2024/10/11	0	0.00	1	57.90	58.30	-1	1,008	-0.10%
2024/10/09	0	57.90	0	0.00	57.60	0	1,014	0.00%
2024/10/08	0	58.03	0	0.00	57.90	0	1,019	0.00%
2024/10/07	12.6	58.51	0	0.00	58.50	12.6	1,027	1.22%
2024/10/01	1	58.00	0	58.30	58.10	1	1,029	0.10%
2024/09/30	0	0.00	0.3	58.90	58.50	-0.3	1,032	-0.03%
2024/09/27	0	0.00	0.1	58.44	59.40	-0.1	1,034	-0.01%
2024/09/26	0	58.40	0	0.00	57.80	0	1,029	0.00%
2024/09/25	0	0.00	0.2	58.45	58.30	-0.2	1,030	-0.02%
2024/09/24	0	57.72	1	57.70	57.70	-1	1,026	-0.10%
2024/09/23	0	58.00	0	0.00	58.00	0	1,025	0.00%
2024/09/20	0.3	58.00	0	0.00	57.60	0.3	1,048	0.03%
2024/09/19	0	57.50	0	0.00	57.60	0	1,038	0.00%
2024/09/18	0.4	57.88	0	0.00	57.30	0.4	1,039	0.04%
2024/09/16	0	57.56	0	0.00	57.70	0	1,045	0.00%
2024/09/13	0	57.18	0	0.00	57.10	0	1,053	0.00%
2024/09/12	0	56.99	15	56.80	56.80	-15	1,055	-1.42%
2024/09/11	17	56.19	0	0.00	56.10	17	1,046	1.63%
2024/09/10	0.1	56.78	0.1	57.30	56.70	0	1,033	0.00%
2024/09/09	0	56.67	15	56.36	56.90	-15	1,031	-1.45%
2024/09/06	0	56.90	0	0.00	57.00	0	1,031	0.00%
2024/09/05	0	57.99	0	0.00	56.90	0	1,030	0.00%
2024/09/04	1	57.52	7	57.47	57.20	-6	1,025	-0.58%
2024/09/03	0	59.73	0	0.00	59.30	0	1,016	0.00%
2024/09/02	0	59.98	0	0.00	59.80	0	1,017	0.00%
2024/08/30	0	60.10	0	0.00	60.10	0	1,019	0.00%
2024/08/29	0	60.00	0	0.00	59.90	0	1,021	0.00%
2024/08/28	0	59.90	20	60.08	59.90	-20	1,022	-1.96%
2024/08/27	36	59.46	0	0.00	59.40	36	1,021	3.53%
2024/08/26	0	62.84	0	0.00	62.80	0	984	0.00%
2024/08/23	0	62.09	1	62.30	62.30	-1	975	-0.10%
2024/08/22	2.7	62.50	0	0.00	62.50	2.7	976	0.28%
2024/08/21	0	63.00	0	0.00	62.50	0	983	0.00%
2024/08/20	0	63.16	0	0.00	63.00	0	985	0.00%
2024/08/16	1	62.61	0	0.00	62.60	1	977	0.11%
2024/08/15	0	0.00	1	63.50	63.00	-1	965	-0.10%
2024/08/14	2	62.60	0	0.00	62.50	2	967	0.21%
2024/08/13	2	62.05	8	61.60	62.50	-6	956	-0.63%
2024/08/09	1	58.50	0	0.00	58.70	1	938	0.11%
2024/08/06	2	56.40	3	57.10	56.60	-1	912	-0.11%
2024/08/05	2	56.95	37	58.34	56.60	-35	886	-3.95%
2024/08/02	1	61.80	0	0.00	61.80	1	864	0.12%
2024/08/01	0	0.00	1	62.60	62.70	-1	864	-0.12%
2024/07/31	0.3	61.60	14	61.80	61.70	-13.7	861	-1.59%
2024/07/30	12.1	60.75	40	60.68	60.70	-27.9	853	-3.26%
2024/07/29	15	61.44	0	0.00	61.20	15	842	1.78%
2024/07/26	6.6	62.68	1	62.40	62.90	5.6	834	0.67%
2024/07/23	0	0.00	3	62.20	62.00	-3	821	-0.37%
2024/07/22	6	61.95	3	61.50	61.40	3	827	0.36%
2024/07/19	9	63.18	57	62.87	62.80	-48	807	-5.95%
2024/07/18	52	64.44	7	64.79	64.60	45	783	5.74%
2024/07/17	7.1	64.57	16	64.59	64.50	-8.9	759	-1.17%
2024/07/16	0	63.50	8.6	63.58	63.60	-8.6	743	-1.15%
2024/07/15	5	63.30	9	63.40	63.60	-4	760	-0.53%
2024/07/11	0	0.00	3	62.70	62.60	-3	761	-0.39%
2024/07/10	5	62.52	0	0.00	62.40	5	771	0.65%
2024/07/09	2	63.50	0	0.00	63.20	2	769	0.26%
2024/07/05	0	0.00	1	62.60	62.70	-1	759	-0.13%
2024/07/04	0	0.00	4	62.50	62.70	-4	763	-0.52%
2024/07/02	5	61.90	0	0.00	61.80	5	772	0.65%
2024/07/01	4	62.33	0	0.00	62.40	4	764	0.52%
2024/06/28	2	62.65	0	0.00	62.90	2	764	0.26%
2024/06/27	3	62.63	2	62.80	62.70	1	770	0.13%
2024/06/26	15	63.15	19	64.11	63.40	-4	784	-0.51%
2024/06/25	2	62.65	0	0.00	63.00	2	764	0.26%
2024/06/24	11	63.23	0	0.00	63.10	11	769	1.43%
2024/06/21	2	63.40	3	63.77	64.10	-1	781	-0.13%
2024/06/20	0	0.00	25	63.42	63.70	-25	780	-3.20%
2024/06/19	4	62.25	0	0.00	62.20	4	777	0.51%
2024/06/18	6	62.20	1	62.30	62.30	5	783	0.64%
2024/06/17	10	62.20	0	0.00	62.10	10	800	1.25%
2024/06/14	2	62.35	0	0.00	62.20	2	818	0.24%
2024/06/13	0	0.00	11	62.70	62.70	-11	822	-1.34%
2024/06/12	2	61.80	0	0.00	62.20	2	837	0.24%
2024/06/06	0	0.00	1	62.61	62.60	-1	892	-0.11%
2024/06/05	1	62.90	0.2	62.70	62.70	0.8	952	0.08%
2024/06/04	0.2	63.30	8	63.28	63.30	-7.8	1,215	-0.64%
2024/06/03	21.1	62.88	0	0.00	63.00	21.1	1,229	1.71%
2024/05/31	0.9	63.04	1	63.00	63.10	-0.1	1,239	0.00%
2024/05/30	4	62.90	0.5	63.02	62.90	3.5	1,245	0.28%
2024/05/29	2.5	63.50	1	63.40	63.80	1.5	1,242	0.12%
2024/05/28	2	63.10	0	0.00	63.00	2	1,221	0.16%
2024/05/27	0	0.00	5	62.60	62.40	-5	1,214	-0.41%
2024/05/24	5	61.60	1	61.60	61.90	4	1,211	0.33%
2024/05/21	0	0.00	1	62.50	62.40	-1	1,223	-0.08%
2024/05/20	0	0.00	3	62.50	62.50	-3	1,224	-0.24%
2024/05/17	0	0.00	25	62.50	62.80	-25	1,219	-2.05%
2024/05/16	0	0.00	5	62.50	62.60	-5	1,221	-0.41%
2024/05/15	34	62.11	0	0.00	62.30	34	1,218	2.79%
2024/05/14	30.1	61.90	0	0.00	61.90	30.1	1,218	2.47%
2024/05/13	1	62.70	5	62.00	62.20	-4	1,217	-0.33%
2024/05/10	3	62.07	10	62.35	62.40	-7	1,214	-0.58%
2024/05/09	1	62.40	1	63.30	62.50	0	1,207	0.00%
2024/05/08	0	0.00	11	62.41	62.90	-11	1,203	-0.91%
2024/05/06	1	62.00	0	62.20	61.70	1	1,179	0.08%
2024/05/02	0	0.00	0	61.00	61.40	0	1,168	0.00%
2024/04/30	0	0.00	5	61.00	61.00	-5	1,164	-0.43%
2024/04/26	1	60.80	21	60.56	60.00	-20	1,149	-1.74%
2024/04/25	1	60.70	0	0.00	60.20	1	1,135	0.09%
2024/04/23	0	60.00	6	60.05	60.20	-6	1,136	-0.53%
2024/04/22	1	59.90	6	59.75	59.60	-5	1,136	-0.44%
2024/04/19	25	59.08	0	0.00	59.00	25	1,119	2.23%
2024/04/18	2	60.70	62	60.70	60.70	-60	1,095	-5.48%
2024/04/17	4	61.25	11	61.22	61.20	-7	1,091	-0.64%
2024/04/16	5	60.60	0	0.00	60.70	5	1,087	0.46%
2024/04/12	2	62.40	0	0.00	62.40	2	1,069	0.19%
2024/04/11	1	62.50	0	0.00	62.40	1	1,071	0.09%
2024/04/10	3	63.80	1	63.60	63.50	2	1,064	0.19%
2024/04/09	2	63.50	16.4	63.31	63.30	-14.4	1,060	-1.36%
2024/04/08	4	63.25	0	0.00	63.20	4	1,054	0.38%
2024/04/03	0	0.00	2.7	62.40	62.40	-2.7	1,044	-0.26%
2024/03/29	2	61.60	3.2	61.83	61.70	-1.1	1,051	-0.11%
2024/03/28	11	62.25	0	0.00	62.30	11	1,040	1.06%
2024/03/26	13	62.11	0	0.00	62.20	13	1,041	1.25%
2024/03/25	21	63.26	17.1	63.27	63.20	3.9	1,029	0.38%
2024/03/22	2	65.30	0	0.00	63.90	2	1,032	0.19%
2024/03/21	0	0.00	0.4	64.60	64.50	-0.4	1,032	-0.04%
2024/03/20	6	64.33	9	64.87	64.30	-3	1,059	-0.28%
2024/03/19	0	63.50	13.4	64.20	64.20	-13.3	1,079	-1.24%
2024/03/18	20	62.69	2	62.80	63.00	18	1,066	1.69%
2024/03/15	8.2	62.50	14	63.06	62.30	-5.8	1,074	-0.54%
2024/03/14	1	63.10	9	63.81	63.30	-8	1,062	-0.75%
2024/03/13	0	64.40	11	64.25	64.30	-11	1,061	-1.04%
2024/03/12	9.4	64.40	7	65.11	64.20	2.4	1,042	0.23%
2024/03/11	4.4	64.01	39	64.37	64.60	-34.6	1,013	-3.41%
2024/03/08	59.5	65.39	76	65.18	63.40	-16.5	953	-1.73%
2024/03/07	1	61.00	0	0.00	61.00	1	692	0.14%
2024/03/06	0	0.00	2	60.80	61.00	-2	678	-0.29%
2024/03/05	0	0.00	2	60.60	61.10	-2	687	-0.29%
2024/03/04	0	0.00	1	60.30	60.40	-1	688	-0.15%
2024/02/29	0	0.00	10.9	59.80	59.80	-10.9	694	-1.58%
2024/02/27	8.2	59.90	0	0.00	59.80	8.2	693	1.18%
2024/02/26	0	0.00	4	60.50	60.50	-4	691	-0.58%
2024/02/23	1	61.00	0	0.00	60.90	1	694	0.14%
2024/02/22	0	0.00	5	60.70	60.70	-5	690	-0.72%
2024/02/21	0	0.00	5	60.30	60.50	-5	683	-0.73%
2024/02/20	0	0.00	1	60.30	60.00	-1	682	-0.15%
2024/02/16	0	0.00	40	60.38	60.40	-40	680	-5.88%
2024/02/15	7	59.30	0	0.00	59.50	7	671	1.04%
2024/02/05	1	59.00	0	0.00	58.70	1	665	0.15%
2024/02/02	0	0.00	13.7	59.50	59.50	-13.7	666	-2.05%
2024/01/31	0	0.00	5.5	59.29	59.30	-5.5	667	-0.82%
2024/01/30	6	59.08	0	0.00	58.80	6	667	0.90%
2024/01/29	1	59.20	0	0.00	59.20	1	667	0.15%
2024/01/26	1	59.20	0	0.00	59.60	1	673	0.15%
2024/01/25	16.1	59.80	0	0.00	59.80	16.1	675	2.38%
2024/01/24	2	59.05	0	0.00	59.00	2	679	0.29%
2024/01/23	4	59.15	0	0.00	59.00	4	688	0.58%
2024/01/19	3	58.33	0	0.00	58.40	3	693	0.43%
2024/01/18	16	58.08	0	0.00	58.30	16	698	2.29%
2024/01/17	1	57.90	0	0.00	57.70	1	707	0.14%
2024/01/16	9	58.33	0	0.00	58.10	9	719	1.25%
2024/01/15	3	59.23	0	0.00	59.20	3	722	0.42%
2024/01/12	207	59.40	3.7	59.24	59.10	203.3	742	27.38%	大買/鉅額交易
2024/01/11	1	59.40	4	59.40	59.30	-3	748	-0.40%
2024/01/10	5	58.90	0	0.00	59.00	5	787	0.63%
2024/01/09	1	59.00	0	0.00	58.90	1	804	0.12%
2024/01/08	1	59.30	0	0.00	59.00	1	815	0.12%
2024/01/05	3	59.53	0	0.00	59.20	3	818	0.37%
2024/01/04	1	60.00	0	0.00	59.90	1	818	0.12%
2024/01/03	22	60.18	0	0.00	60.20	22	845	2.60%
2024/01/02	1	60.70	2	60.70	60.60	-1	848	-0.12%
2023/12/27	4	62.00	4.7	61.98	62.00	-0.7	847	-0.09%
2023/12/26	23.7	60.70	1	60.80	60.70	22.7	832	2.73%
2023/12/22	18	60.30	2	60.75	60.10	16	844	1.90%
2023/12/20	22	61.70	0	0.00	61.70	22	839	2.62%
2023/12/19	2	62.15	2	61.80	61.80	0	838	0.00%
2023/12/18	30	62.85	2	63.00	63.00	28	833	3.36%
2023/12/15	3	63.63	21	64.19	63.50	-18	828	-2.17%
2023/12/14	21	62.57	19	63.32	63.00	2	788	0.25%
2023/12/13	27	61.32	4	61.90	61.90	23	753	3.05%
2023/12/12	10.3	61.54	1	62.00	61.50	9.3	757	1.23%
2023/12/11	20	61.27	1	61.20	61.20	19	754	2.52%
2023/12/08	0.3	61.30	13.7	60.98	61.30	-13.4	756	-1.77%
2023/12/07	1	59.90	2.7	59.79	59.80	-1.7	743	-0.23%
2023/12/06	5	59.90	0	0.00	59.90	5	751	0.67%
2023/12/04	1	60.20	3	60.30	60.30	-2	782	-0.26%
2023/12/01	2	60.30	0	0.00	60.40	2	791	0.25%
2023/11/30	0	0.00	7	60.51	60.30	-7	788	-0.89%
2023/11/29	0	0.00	12	59.66	59.90	-12	775	-1.55%
2023/11/28	0	0.00	2	59.45	59.40	-2	800	-0.25%
2023/11/27	12	58.70	0	0.00	58.70	12	813	1.48%
2023/11/24	10	59.10	4	59.00	59.00	6	824	0.73%
2023/11/17	0	0.00	0.1	58.40	58.30	-0.1	927	-0.01%
2023/11/16	0	0.00	0.1	58.20	58.20	-0.1	947	-0.01%
2023/11/15	0	0.00	2	58.20	58.30	-2	978	-0.20%
2023/11/13	0	0.00	3	57.50	57.50	-3	1,029	-0.29%
2023/11/10	2	57.35	4	57.70	57.50	-2	1,040	-0.19%
2023/11/09	0.1	58.50	0	0.00	58.30	0.1	1,039	0.01%
2023/11/08	2	58.40	5.5	58.48	58.50	-3.5	1,045	-0.33%
2023/11/06	1	58.00	0	0.00	58.00	1	1,063	0.09%
2023/10/31	81	58.20	4	58.40	58.20	77	1,126	6.84%
2023/10/30	0	0.00	1	58.10	58.10	-1	1,142	-0.09%
2023/10/25	2	58.90	2	58.40	58.40	0	1,233	0.00%
2023/10/24	0	0.00	0.2	59.30	59.50	-0.2	1,240	-0.02%
2023/10/23	4	58.70	0.1	58.90	58.80	3.9	1,227	0.32%
2023/10/20	7.2	58.60	15	58.28	58.60	-7.8	1,227	-0.63%
2023/10/19	4	58.00	0	0.00	57.70	4	1,229	0.33%
2023/10/18	33.8	58.37	1	58.40	58.40	32.8	1,233	2.66%
2023/10/16	5	56.50	2	56.60	56.60	3	1,226	0.24%
2023/10/13	1	55.70	0	0.00	55.60	1	1,249	0.08%
2023/10/12	2.4	54.80	0	0.00	54.80	2.4	1,295	0.19%
2023/10/11	3.2	54.21	0	0.00	54.00	3.2	1,299	0.24%
2023/10/04	1.1	55.50	0	0.00	55.70	1.1	1,295	0.08%
2023/09/28	1	56.00	0	0.00	55.40	1	1,319	0.08%
2023/09/27	1	55.50	0	0.00	55.80	1	1,345	0.07%
2023/09/25	1	56.40	0	0.00	56.50	1	1,353	0.07%
2023/09/20	1	58.00	33	57.59	57.30	-32	1,363	-2.35%
2023/09/19	1	58.10	0	0.00	58.10	1	1,360	0.07%
2023/09/18	9.7	57.94	0	0.00	57.90	9.7	1,360	0.71%
2023/09/15	0	0.00	11	58.39	58.20	-11	1,361	-0.81%
2023/09/14	22	57.55	0	0.00	58.10	22	1,358	1.62%
2023/09/12	14	58.35	0	0.00	58.00	14	1,347	1.04%
2023/09/11	1	58.60	0	0.00	58.40	1	1,351	0.07%
2023/09/08	0	0.00	62	59.26	59.30	-62	1,353	-4.58%
2023/09/07	122.7	58.68	0	0.00	58.70	122.7	1,335	9.19%	大買/鉅額交易
2023/09/06	103.8	58.72	0	0.00	58.80	103.8	1,331	7.80%	大買/鉅額交易
2023/09/05	3.1	57.80	1	57.90	58.10	2.1	1,324	0.16%
2023/09/04	0	0.00	2	57.90	57.70	-2	1,341	-0.15%
2023/09/01	217.7	58.64	6	59.05	58.30	211.7	1,349	15.69%	大買/鉅額交易
2023/08/31	0	0.00	7	57.74	58.00	-7	1,322	-0.53%
2023/08/30	5	55.80	0	0.00	55.80	5	1,307	0.38%
2023/08/29	0	55.60	1	55.90	55.90	-1	1,301	-0.08%
2023/08/28	25	59.49	11	59.30	59.50	14	1,289	1.09%
2023/08/21	1	59.80	0	0.00	58.90	1	1,342	0.07%
2023/08/18	0	0.00	4	60.55	59.80	-4	1,312	-0.30%
2023/08/17	3	59.50	0	0.00	59.90	3	1,283	0.23%
2023/08/15	2	60.75	0	0.00	60.60	2	1,253	0.16%
2023/08/14	2	60.30	0	0.00	60.40	2	1,262	0.16%
2023/08/10	11	60.99	0	0.00	60.70	11	1,263	0.87%
2023/08/09	0	0.00	4	62.50	62.50	-4	1,250	-0.32%
2023/08/08	1	61.80	83	62.04	62.30	-82	1,228	-6.67%
2023/08/07	0	0.00	14	61.52	61.70	-14	1,205	-1.16%
2023/08/04	3	60.60	2	60.30	60.60	1	1,185	0.08%
2023/08/02	1.1	59.83	0	0.00	59.30	1.1	1,177	0.09%
2023/08/01	1	60.70	1	61.10	60.90	0	1,156	0.00%
2023/07/31	5	60.90	5	60.98	60.90	0	1,132	0.00%
2023/07/28	1.3	60.78	5	61.90	62.00	-3.7	1,088	-0.34%
2023/07/27	0	0.00	8	60.71	61.10	-8	1,060	-0.75%
2023/07/26	4	60.25	0	0.00	60.10	4	1,051	0.38%
2023/07/25	1	60.20	0	0.00	60.20	1	1,051	0.10%
2023/07/24	0	61.60	0	0.00	60.90	0	1,042	0.00%
2023/07/21	0	0.00	10	60.65	60.70	-10	1,027	-0.97%
2023/07/20	16	59.80	0	0.00	59.70	16	1,022	1.56%
2023/07/18	30	61.36	3	61.10	60.70	27	976	2.76%
2023/07/17	3	61.70	22	61.43	62.00	-19	948	-2.00%
2023/07/14	6	58.80	0	0.00	59.00	6	916	0.65%
2023/07/13	0	0.00	1	58.80	58.50	-1	909	-0.11%
2023/07/11	0	0.00	2	57.80	58.00	-2	895	-0.22%
2023/07/10	2	57.20	0	0.00	57.10	2	899	0.22%
2023/07/06	3	57.77	1	57.60	57.60	2	898	0.22%
2023/07/05	1	58.20	5	58.88	58.40	-4	886	-0.45%
2023/07/04	1	57.50	1	57.50	57.50	0	852	0.00%
2023/07/03	2	57.55	0	0.00	57.40	2	855	0.23%
2023/06/30	0	0.00	10	56.80	57.20	-10	856	-1.17%
2023/06/29	5	56.70	0	0.00	56.80	5	840	0.60%
2023/06/28	1	56.40	0	0.00	56.30	1	845	0.12%
2023/06/26	8	56.25	0	0.00	56.50	8	872	0.92%
2023/06/20	2	56.00	0	0.00	55.90	2	877	0.23%
2023/06/19	1	56.80	0	0.00	56.60	1	879	0.11%
2023/06/16	0	0.00	1	57.30	57.20	-1	881	-0.11%
2023/06/14	1	57.50	0	0.00	57.40	1	879	0.11%
2023/06/09	13	56.62	0	0.00	56.40	13	872	1.49%
2023/06/08	2	56.40	1	56.60	56.20	1	888	0.11%
2023/06/07	3	57.57	2	57.20	57.60	1	892	0.11%
2023/06/06	3	56.83	0	0.00	56.90	3	893	0.34%
2023/06/05	4	57.13	0	0.00	57.10	4	902	0.44%
2023/06/02	4	57.13	0	0.00	57.10	4	913	0.44%
2023/06/01	3	57.40	1	57.50	57.20	2	928	0.22%
2023/05/30	0	0.00	2	56.90	56.70	-2	924	-0.22%
2023/05/29	1	56.60	0.8	57.00	56.90	0.2	930	0.02%
2023/05/26	4	56.65	21	56.34	57.10	-17	887	-1.92%
2023/05/25	10	54.30	0	0.00	54.60	10	798	1.25%
2023/05/24	4	54.60	0	0.00	54.60	4	804	0.50%
2023/05/22	1	54.70	0	0.00	54.70	1	808	0.12%
2023/05/18	0	0.00	2	54.75	54.50	-2	816	-0.24%
2023/05/17	6	53.65	0	0.00	54.60	6	810	0.74%
2023/05/16	7	53.31	0	0.00	53.20	7	798	0.88%
2023/05/15	15	53.30	0	0.00	53.20	15	802	1.87%
2023/05/12	13	53.08	0	0.00	53.30	13	818	1.59%
2023/05/11	34	53.53	0	0.00	53.00	34	824	4.12%
2023/05/10	15	53.87	0	0.00	53.70	15	834	1.80%
2023/05/09	19	53.99	0	0.00	53.70	19	848	2.24%
2023/05/08	7	53.50	0	0.00	54.00	7	875	0.80%
2023/05/05	15	53.30	0	0.00	53.30	15	905	1.66%
2023/05/04	9	53.38	0	0.00	53.30	9	939	0.96%
2023/05/03	27.1	53.71	0	0.00	53.30	27.1	1,010	2.68%
2023/05/02	21	53.71	0	0.00	53.90	21	1,050	2.00%
2023/04/28	9	53.11	0	0.00	53.90	9	1,070	0.84%
2023/04/27	7	52.81	0	0.00	52.80	7	1,066	0.66%
2023/04/26	13	52.45	2	52.40	52.80	11	1,070	1.03%
2023/04/25	34.2	53.18	0	0.00	52.60	34.2	1,070	3.20%
2023/04/24	19	53.17	18	53.20	53.60	1	1,070	0.09%
2023/04/21	38	53.93	4	53.55	53.50	34	1,079	3.15%
2023/04/20	19	54.48	0	0.00	54.30	19	1,080	1.76%
2023/04/19	15	54.72	0	0.00	54.50	15	1,091	1.37%
2023/04/18	22	54.79	0	0.00	54.50	22	1,079	2.04%
2023/04/17	12	54.67	0	0.00	54.70	12	1,081	1.11%
2023/04/14	9.1	54.23	0	0.00	54.60	9.1	1,080	0.84%
2023/04/13	30.3	54.64	0	0.00	54.00	30.3	1,083	2.80%
2023/04/12	11.1	54.49	2.1	54.89	54.90	9	1,093	0.82%
2023/04/11	10	54.19	0	0.00	54.30	10	1,099	0.91%
2023/04/10	13	54.01	0	0.00	54.00	13	1,114	1.17%
2023/04/07	10	53.90	0	0.00	54.10	10	1,124	0.89%
2023/04/06	2	53.30	0	0.00	53.90	2	1,125	0.18%
2023/03/31	19.2	53.59	0	0.00	53.30	19.2	1,179	1.63%
2023/03/30	9	52.93	5	53.10	52.90	4	1,361	0.29%
2023/03/29	22	52.76	0	0.00	52.70	22	1,512	1.45%
2023/03/28	33	53.18	0	0.00	52.80	33	1,706	1.93%
2023/03/27	26.8	54.04	0	0.00	53.50	26.8	1,867	1.43%
2023/03/24	29	54.64	4	54.40	54.30	25	1,998	1.25%
2023/03/23	16	54.32	0	0.00	54.70	16	2,026	0.79%
2023/03/22	23	54.64	5	54.90	54.30	18	2,049	0.88%
2023/03/21	13	54.65	0	0.00	54.80	13	2,058	0.63%
2023/03/20	5	53.70	0	0.00	54.50	5	2,067	0.24%
2023/03/17	8	53.64	0	0.00	53.70	8	2,085	0.38%
2023/03/16	23	53.81	3	53.43	53.50	20	2,084	0.96%
2023/03/15	4	53.70	0	0.00	54.30	4	2,107	0.19%
2023/03/14	15	53.83	5	53.64	53.50	10	2,117	0.47%
2023/03/13	18	53.63	166	54.00	54.20	-148	2,149	-6.88%	大賣/鉅額交易
2023/03/10	30	54.75	2	54.45	54.50	28	2,146	1.30%
2023/03/09	14	55.23	2	55.50	55.40	12	2,157	0.56%
2023/03/08	17	54.58	0	0.00	55.30	17	2,166	0.78%
2023/03/07	14	54.81	2	54.95	54.90	12	2,165	0.55%
2023/03/06	9	53.94	12.7	54.61	54.80	-3.7	2,161	-0.17%
2023/03/03	13	53.19	3	53.37	53.80	10	2,171	0.46%
2023/03/02	11	52.45	0	0.00	52.90	11	2,183	0.50%
2023/03/01	29.2	52.49	0	0.00	52.40	29.2	2,183	1.34%
2023/02/24	11	53.33	0	0.00	53.20	11	2,182	0.50%
2023/02/23	9	52.53	0	0.00	53.10	9	2,182	0.41%
2023/02/22	17	52.37	2	52.30	52.30	15	2,185	0.69%
2023/02/21	14	52.62	0	0.00	52.80	14	2,196	0.64%
2023/02/20	14	52.64	1	52.90	52.50	13	2,222	0.58%
2023/02/17	15	52.77	0	0.00	52.60	15	2,236	0.67%
2023/02/16	7	52.17	5	52.70	52.90	2	2,249	0.09%
2023/02/15	11	51.53	0	0.00	51.90	11	2,255	0.49%
2023/02/14	13	51.78	0	0.00	51.70	13	2,259	0.58%
2023/02/13	36	51.49	0	0.00	51.50	36	2,279	1.58%
2023/02/10	19	51.83	1	51.90	51.80	18	2,297	0.78%
2023/02/09	13	52.25	0	0.00	52.00	13	2,299	0.57%
2023/02/08	15	52.60	4	52.83	52.50	11	2,307	0.48%
2023/02/07	15	52.15	0	0.00	52.50	15	2,312	0.65%
2023/02/06	45	52.99	0	0.00	52.40	45	2,315	1.94%
2023/02/03	23	53.40	1	53.80	53.90	22	2,291	0.96%
2023/02/02	19	53.40	1	53.40	53.40	18	2,282	0.79%
2023/02/01	4	52.05	1	53.40	53.20	3	2,263	0.13%
2023/01/31	4	49.83	10	50.62	50.80	-6	2,200	-0.27%
2023/01/30	1	49.90	15	49.44	49.65	-14	2,168	-0.65%
2023/01/17	14	48.86	0	0.00	48.80	14	2,151	0.65%
2023/01/16	5	48.75	0	0.00	48.90	5	2,158	0.23%
2023/01/13	37.5	48.89	0	0.00	48.60	37.5	2,169	1.73%
2023/01/12	15.1	49.14	1	49.20	49.10	14.1	2,213	0.64%
2023/01/11	5	49.09	1	49.00	49.30	4	2,229	0.18%
2023/01/10	6	48.88	1	48.75	49.00	5	2,260	0.22%
2023/01/09	3	48.75	13	49.12	48.65	-10	2,284	-0.44%
2023/01/06	4	47.93	0	0.00	48.40	4	2,293	0.17%
2023/01/05	5	48.09	0	0.00	47.80	5	2,312	0.22%
2023/01/04	5	48.00	0	0.00	47.95	5	2,336	0.21%
2023/01/03	12	47.88	2	47.70	47.90	10	2,363	0.42%
2022/12/30	20	47.66	0	0.00	48.00	20	2,368	0.84%
2022/12/29	12.2	46.68	1	47.45	47.55	11.2	2,361	0.47%
2022/12/28	22	47.37	0	0.00	47.00	22	2,366	0.93%
2022/12/27	21	48.01	19	48.12	47.85	2	2,367	0.08%
2022/12/26	9.1	48.07	11.4	48.10	48.25	-2.3	2,370	-0.10%
2022/12/23	26	48.63	0	0.00	48.20	26	2,393	1.09%
2022/12/22	9	48.58	12	48.16	49.35	-3	2,355	-0.13%
2022/12/21	19.1	46.52	0	0.00	46.60	19.1	2,180	0.88%
2022/12/20	46	48.63	9	48.03	46.95	37	2,049	1.81%
2022/12/19	9.1	48.88	0	0.00	50.00	9.1	1,876	0.48%
2022/12/16	17.1	47.63	89	49.29	49.30	-71.9	1,710	-4.20%
2022/12/15	26	48.21	0	0.00	48.10	26	1,638	1.59%
2022/12/14	3	48.35	0	0.00	48.50	3	1,643	0.18%
2022/12/13	7.6	48.25	6	48.50	48.10	1.6	1,657	0.10%
2022/12/12	15	47.91	0	0.00	48.20	15	1,681	0.89%
2022/12/09	31	48.41	0	0.00	48.15	31	1,715	1.81%
2022/12/08	9	48.53	0	0.00	48.60	9	1,708	0.53%
2022/12/07	26	49.36	0	0.00	48.55	26	1,716	1.51%
2022/12/06	1	50.10	3	49.93	49.85	-2	1,699	-0.12%
2022/12/05	10	49.91	3	49.97	50.30	7	1,684	0.42%
2022/12/02	8	49.94	3	50.70	51.00	5	1,669	0.30%
2022/12/01	5	49.64	13	49.85	50.20	-8	1,654	-0.48%
2022/11/30	6	48.40	0	0.00	49.00	6	1,636	0.37%
2022/11/29	8	48.01	0	0.00	48.35	8	1,628	0.49%
2022/11/28	8	48.28	0	0.00	48.30	8	1,625	0.49%
2022/11/25	4	48.60	0	0.00	48.45	4	1,623	0.25%
2022/11/24	16	48.04	0	48.30	48.35	16	1,599	1.00%
2022/11/23	3	48.10	0	0.00	48.15	3	1,582	0.19%
2022/11/22	14	48.17	0	0.00	48.00	14	1,593	0.88%
2022/11/21	15	49.02	0	0.00	48.50	15	1,589	0.94%
2022/11/18	14	49.55	0	0.00	49.45	14	1,638	0.85%
2022/11/17	12.1	49.53	0	0.00	49.50	12.1	1,663	0.73%
2022/11/16	15.5	49.21	1	50.30	49.70	14.5	1,669	0.87%
2022/11/11	10	48.20	0	0.00	48.10	10	1,661	0.60%
2022/11/09	0	0.00	14	47.65	47.95	-14	1,662	-0.84%
2022/11/04	0.1	46.20	0	0.00	46.20	0.1	1,641	0.00%
2022/11/03	0	46.80	1.4	46.58	46.50	-1.4	1,643	-0.08%
2022/11/01	1	46.70	0	0.00	46.60	1	1,634	0.06%
2022/10/31	0	0.00	5	45.81	46.50	-5	1,637	-0.31%
2022/10/28	6	45.53	4	45.00	45.00	2	1,627	0.12%
2022/10/25	3	46.32	0	0.00	46.15	3	1,638	0.18%
2022/10/24	1	46.65	0	0.00	46.55	1	1,637	0.06%
2022/10/21	2	46.85	1	48.25	46.35	1	1,641	0.06%
2022/10/20	0	0.00	4	46.30	48.50	-4	1,647	-0.24%
2022/10/17	2	45.53	0.1	45.20	46.10	1.9	1,545	0.12%
2022/10/14	1	46.55	0	0.00	46.30	1	1,513	0.07%
2022/10/13	4.2	45.71	0	0.00	44.75	4.2	1,495	0.28%
2022/10/12	2	45.95	12	45.73	47.50	-10	1,479	-0.68%
2022/10/11	1.5	47.48	4	47.40	47.35	-2.5	1,463	-0.17%
2022/10/07	1	49.75	0	0.00	49.50	1	1,444	0.07%
2022/10/06	3	49.93	0	0.00	50.20	3	1,438	0.21%
2022/10/05	0.2	51.17	3	51.70	50.50	-2.9	1,430	-0.20%
2022/10/04	5.1	50.80	0	0.00	50.60	5.1	1,416	0.36%
2022/10/03	5	50.16	3	50.12	49.75	2	1,400	0.14%
2022/09/30	3	49.20	0	0.00	49.25	3	1,392	0.22%
2022/09/29	2.3	48.60	1	48.45	48.80	1.3	1,372	0.09%
2022/09/28	3.2	49.44	9	48.69	48.65	-5.8	1,363	-0.43%
2022/09/27	16	49.76	0	0.00	49.95	16	1,346	1.19%
2022/09/26	3	51.77	0	0.00	50.90	3	1,334	0.22%
2022/09/23	1	52.40	0	0.00	53.00	1	1,327	0.08%
2022/09/22	2.1	52.49	0	0.00	52.40	2.1	1,330	0.16%
2022/09/21	2	53.00	0	0.00	53.00	2	1,267	0.16%
2022/09/20	2	53.50	0	0.00	53.70	2	1,232	0.16%
2022/09/19	1.2	54.70	0	0.00	53.20	1.2	1,203	0.10%
2022/09/16	3	53.50	0	0.00	54.30	3	1,170	0.26%
2022/09/14	1	54.90	0	0.00	55.40	1	1,147	0.09%
2022/09/13	1	56.10	0	0.00	56.00	1	1,142	0.09%
2022/09/12	3	57.63	1	58.10	57.20	2	1,152	0.17%
2022/09/08	1	56.30	1	58.00	57.60	0	1,167	0.00%
2022/09/07	2	56.00	0	0.00	55.60	2	1,155	0.17%
2022/09/06	4	56.13	0	0.00	56.30	4	1,155	0.35%
2022/09/05	2	57.30	1	56.70	56.60	1	1,144	0.09%
2022/09/02	3.2	58.04	0	0.00	57.90	3.2	1,142	0.28%
2022/09/01	1	58.50	0	0.00	58.70	1	1,130	0.09%
2022/08/30	9	59.37	0	0.00	59.30	9	1,119	0.80%
2022/08/29	2	58.80	2	59.00	59.70	0	1,109	0.00%
2022/08/26	3	60.73	1	60.50	60.50	2	1,093	0.18%
2022/08/25	9	60.69	131	60.61	60.30	-122	1,081	-11.28%	大賣/鉅額交易
2022/08/24	4	65.28	3	65.27	65.30	1	1,028	0.10%
2022/08/23	6.9	65.63	9	65.50	65.50	-2.2	990	-0.22%
2022/08/22	1	66.00	3	65.87	66.20	-2	969	-0.21%
2022/08/19	1	65.10	3.2	65.01	65.30	-2.2	947	-0.23%
2022/08/18	10	63.68	3	63.80	63.80	7	930	0.75%
2022/08/17	1	63.90	1	64.10	63.90	0	921	0.00%
2022/08/16	5	63.92	0	0.00	63.90	5	910	0.55%
2022/08/15	6	64.13	0	0.00	63.90	6	896	0.67%
2022/08/12	3	62.53	0	0.00	62.40	3	882	0.34%
2022/08/11	3	62.10	5	62.20	61.80	-2	878	-0.23%
2022/08/10	1	61.80	0	0.00	61.70	1	874	0.11%
2022/08/09	3	62.03	1	62.10	62.00	2	872	0.23%
2022/08/08	3.2	61.65	6	62.00	62.20	-2.8	875	-0.32%
2022/08/05	0	0.00	0	62.70	62.50	0	868	0.00%
2022/08/04	7.7	61.62	8	61.26	61.80	-0.3	863	-0.03%
2022/08/02	3	62.03	0	0.00	62.00	3	851	0.35%
2022/08/01	0	0.00	10	63.40	63.20	-10	837	-1.19%
2022/07/29	0	61.50	0	0.00	61.80	0	827	0.00%
2022/07/28	19	60.73	0	0.00	61.20	19	828	2.29%
2022/07/27	13	61.65	1	61.00	61.50	12	814	1.47%
2022/07/26	6	62.50	13	62.29	62.00	-7	801	-0.87%
2022/07/22	1	63.80	0	0.00	63.80	1	794	0.13%
2022/07/21	0	0.00	1	64.50	64.50	-1	806	-0.12%
2022/07/20	1	63.10	0	0.00	63.20	1	814	0.12%
2022/07/18	0	0.00	1	62.50	62.30	-1	823	-0.12%
2022/07/15	0	0.00	1	61.60	61.50	-1	813	-0.12%
2022/07/13	2	60.30	0	0.00	60.40	2	804	0.25%
2022/07/12	2	59.25	0	0.00	59.20	2	808	0.25%
2022/07/11	1	60.70	0	0.00	60.60	1	803	0.12%
2022/07/08	0	0.00	2	61.60	61.80	-2	806	-0.25%
2022/07/07	5	60.20	0	0.00	60.20	5	801	0.62%
2022/07/06	7	59.96	0	0.00	59.10	7	802	0.87%
2022/07/05	1	61.00	0	0.00	61.20	1	813	0.12%
2022/07/04	21.6	61.43	0	0.00	60.60	21.6	812	2.66%
2022/07/01	2	62.35	0	0.00	62.30	2	809	0.25%
2022/06/30	1.3	63.37	0	0.00	62.40	1.3	792	0.16%
2022/06/29	0.1	64.50	5	64.18	63.90	-4.9	779	-0.62%
2022/06/27	2	64.95	3	65.00	65.60	-1	772	-0.13%
2022/06/23	5	65.60	0	0.00	63.90	5	756	0.66%
2022/06/22	5.5	65.87	0	0.00	64.60	5.5	739	0.74%
2022/06/20	2.3	67.28	1	67.10	66.00	1.3	717	0.18%
2022/06/17	2	67.80	0	0.00	68.70	2	701	0.29%
2022/06/14	0.1	69.40	10	69.12	69.10	-9.9	709	-1.40%
2022/06/13	1	69.30	0	0.00	69.30	1	713	0.14%
2022/06/10	1	70.80	0	0.00	70.80	1	712	0.14%
2022/06/07	1	71.60	0	0.00	71.50	1	730	0.14%
2022/06/02	25	72.76	0	0.00	72.30	25	776	3.22%
2022/06/01	0	0.00	26	72.45	72.20	-26	791	-3.28%
2022/05/26	2.5	70.26	0	0.00	69.80	2.5	825	0.30%
2022/05/18	10	73.20	0	0.00	72.40	10	869	1.15%
2022/05/17	18	73.04	1	72.30	73.10	17	871	1.95%
2022/05/12	0	0.00	6	71.12	70.90	-6	885	-0.68%
2022/05/11	5	71.06	0	0.00	70.90	5	896	0.56%
2022/05/10	0	0.00	1	70.60	71.50	-1	924	-0.11%
2022/05/06	1	70.60	1	70.80	70.60	0	959	0.00%
2022/05/04	1	70.40	0	0.00	70.50	1	1,011	0.10%
2022/04/28	2	67.70	2	68.00	68.00	0	1,034	0.00%
2022/04/27	6	67.67	0	0.00	67.80	6	1,033	0.58%
2022/04/26	3	68.87	0	0.00	68.80	3	1,034	0.29%
2022/04/25	47.1	69.20	5	69.20	69.20	42.1	1,034	4.07%
2022/04/22	148	71.60	0	0.00	71.60	148	1,018	14.53%	大買/鉅額交易
2022/04/21	12	70.45	0	0.00	70.90	12	1,021	1.17%
2022/04/20	5	70.32	0	0.00	70.40	5	1,025	0.49%
2022/04/18	3	69.90	0	0.00	70.00	3	1,057	0.28%
2022/04/14	2	70.85	0	0.00	70.70	2	1,086	0.18%
2022/04/12	1	70.90	0	0.00	70.30	1	1,099	0.09%
2022/04/08	2	72.80	0	0.00	72.90	2	1,082	0.18%
2022/04/07	5.2	72.72	0	0.00	72.50	5.2	1,087	0.48%
2022/04/01	1	73.60	0	0.00	73.60	1	1,107	0.09%
2022/03/31	0	0.00	1	74.60	74.20	-1	1,119	-0.09%
2022/03/29	0	0.00	4	74.70	74.40	-4	1,151	-0.35%
2022/03/24	1	74.80	1	75.00	75.40	0	1,215	0.00%
2022/03/23	0	0.00	1	75.20	75.40	-1	1,243	-0.08%
2022/03/22	1	74.70	0	0.00	75.20	1	1,246	0.08%
2022/03/21	12	75.03	2	75.50	75.10	10	1,249	0.80%
2022/03/18	20	74.10	1	74.00	75.00	19	1,249	1.52%
2022/03/17	0	0.00	2	73.40	73.70	-2	1,246	-0.16%
2022/03/16	1	72.50	3	72.47	72.40	-2	1,249	-0.16%
2022/03/15	2	73.00	0	0.00	72.40	2	1,250	0.16%
2022/03/11	1	73.10	8	72.75	72.80	-7	1,253	-0.56%
2022/03/10	0	0.00	3	73.30	73.10	-3	1,259	-0.24%
2022/03/09	0	0.00	1	73.20	73.20	-1	1,251	-0.08%
2022/03/08	6	72.03	1	72.00	72.20	5	1,249	0.40%
2022/03/07	3	73.30	1	73.50	73.20	2	1,228	0.16%
2022/03/04	1	74.70	3	74.33	74.10	-2	1,224	-0.16%
2022/03/03	4	74.95	0	0.00	75.00	4	1,230	0.33%
2022/03/02	3.7	74.27	0	0.00	74.50	3.7	1,239	0.30%
2022/03/01	5	73.32	7	73.70	73.80	-2	1,243	-0.16%
2022/02/24	1	72.70	3	72.53	72.20	-2	1,268	-0.16%
2022/02/22	0.2	73.50	0	0.00	72.70	0.2	1,337	0.01%
2022/02/21	3	74.37	7	74.13	74.40	-4	1,358	-0.29%
2022/02/18	9	74.26	69	73.84	74.20	-60	1,368	-4.38%
2022/02/17	1	74.20	1	74.30	74.10	0	1,382	0.00%
2022/02/16	0	0.00	3	74.23	74.20	-3	1,396	-0.21%
2022/02/14	13	72.62	4	72.90	72.10	9	1,410	0.64%
2022/02/11	1	73.50	1	73.80	73.40	0	1,419	0.00%
2022/02/10	3	73.73	0	0.00	73.30	3	1,429	0.21%
2022/02/09	2	73.35	0	0.00	74.00	2	1,428	0.14%
2022/02/08	6	72.17	306	72.19	72.00	-300	1,433	-20.92%	大賣/鉅額交易
2022/02/07	6.2	72.31	0	0.00	72.00	6.2	1,426	0.43%
2022/01/26	11	74.15	10	74.32	73.20	1	1,422	0.07%
2022/01/25	0.2	74.00	12	73.75	74.00	-11.8	1,421	-0.83%
2022/01/24	0	0.00	4	74.20	74.00	-4	1,428	-0.28%
2022/01/21	4	74.60	0	0.00	74.60	4	1,428	0.28%
2022/01/19	1	74.90	0	0.00	74.80	1	1,433	0.07%
2022/01/18	4	75.75	5	76.52	75.50	-1	1,436	-0.07%
2022/01/17	1	75.30	0	0.00	75.40	1	1,441	0.07%
2022/01/14	3	74.73	1	74.80	74.80	2	1,478	0.14%
2022/01/13	2	75.00	1	75.00	75.00	1	1,510	0.07%
2022/01/12	1	75.20	1	75.50	74.70	0	1,520	0.00%
2022/01/11	0	0.00	4	76.00	75.10	-4	1,518	-0.26%
2022/01/10	0.1	75.50	0	0.00	75.90	0.1	1,517	0.01%
2022/01/07	66.2	75.15	1	75.20	75.00	65.2	1,547	4.21%
2022/01/04	0	0.00	13	77.20	76.60	-13	1,554	-0.84%
2022/01/03	0	0.00	103	77.20	77.20	-103	1,558	-6.61%	大賣/鉅額交易
2021/12/30	15	77.40	0	0.00	78.10	15	1,574	0.95%
2021/12/29	1	76.70	18	76.83	77.30	-17	1,578	-1.08%
2021/12/28	0	0.00	3	76.70	76.70	-3	1,590	-0.19%
2021/12/27	3.1	77.33	2	76.90	77.40	1.1	1,588	0.07%
2021/12/24	10	77.11	0	0.00	77.10	10	1,615	0.62%
2021/12/23	0	0.00	4	76.58	76.60	-4	1,641	-0.24%
2021/12/22	0	0.00	1	76.00	76.00	-1	1,665	-0.06%
2021/12/20	1	75.20	0	0.00	75.80	1	1,686	0.06%
2021/12/15	1	75.80	1	75.50	75.60	0	1,789	0.00%
2021/12/13	3	75.97	4	75.63	75.50	-1	1,869	-0.05%
2021/12/10	1	76.70	0	0.00	76.30	1	1,873	0.05%
2021/12/09	1	78.00	0	0.00	77.30	1	1,878	0.05%
2021/12/08	2	77.90	0	0.00	78.10	2	1,891	0.11%
2021/12/07	1	77.50	5	78.36	77.60	-4	1,912	-0.21%
2021/12/06	0	0.00	1	78.00	78.20	-1	1,912	-0.05%
2021/12/03	1	78.40	0	0.00	77.80	1	1,938	0.05%
2021/12/02	3	79.13	0	0.00	78.20	3	1,959	0.15%
2021/12/01	1	78.20	1	77.00	78.60	0	1,985	0.00%
2021/11/30	2	77.10	1	78.00	77.10	1	2,025	0.05%
2021/11/29	3.2	75.92	1	76.40	76.20	2.2	2,152	0.10%
2021/11/26	4	76.88	1	77.30	76.50	3	2,220	0.14%
2021/11/25	4	78.08	0	0.00	77.90	4	2,215	0.18%
2021/11/24	13	77.88	171	77.68	78.60	-158	2,228	-7.09%	大賣/鉅額交易
2021/11/22	4	79.43	0	0.00	79.60	4	2,327	0.17%
2021/11/19	3	80.17	13	81.10	80.00	-10	2,335	-0.43%
2021/11/18	13	82.19	2	83.00	81.70	11	2,338	0.47%
2021/11/17	1	81.70	1	81.00	81.80	0	2,338	0.00%
2021/11/16	1	81.30	5	80.72	80.70	-4	2,357	-0.17%
2021/11/15	0	0.00	5	80.90	80.70	-5	2,377	-0.21%
2021/11/12	2	79.10	0	0.00	79.00	2	2,420	0.08%
2021/11/11	14	80.21	6	80.50	80.20	8	2,470	0.32%
2021/11/10	1	80.60	1	80.40	80.90	0	2,520	0.00%
2021/11/09	0	0.00	12	79.60	79.60	-12	2,549	-0.47%
2021/11/08	0	0.00	6.1	79.90	78.70	-6.1	2,558	-0.24%
2021/11/04	3	78.30	11	78.70	78.50	-8	2,667	-0.30%
2021/11/03	16	77.55	0	0.00	77.40	16	2,722	0.59%
2021/11/02	10	78.53	0	0.00	78.00	10	2,753	0.36%
2021/10/29	0	0.00	0.2	79.90	79.50	-0.2	2,839	-0.01%
2021/10/26	5	79.20	3	80.10	79.00	2	3,337	0.06%
2021/10/25	0.2	79.80	52.2	80.04	79.70	-52	3,764	-1.38%
2021/10/22	4	80.05	2	79.50	78.60	2	4,061	0.05%
2021/10/21	9	78.66	2	78.10	77.10	7	4,203	0.17%
2021/10/20	2	77.35	0	0.00	77.50	2	4,249	0.05%
2021/10/19	0	0.00	6	77.93	77.80	-6	4,508	-0.13%
2021/10/18	2	75.30	1	76.30	75.80	1	4,812	0.02%
2021/10/15	1	75.50	12	76.51	76.40	-11	4,888	-0.23%
2021/10/14	0	0.00	0	73.80	73.80	0	4,890	0.00%
2021/10/13	36	74.49	2	74.00	74.10	34	4,894	0.69%
2021/10/12	37	76.38	0	0.00	75.20	37	4,916	0.75%
2021/10/08	1	79.00	0	0.00	77.10	1	5,015	0.02%
2021/10/07	7	79.00	0	0.00	79.00	7	5,155	0.14%
2021/10/06	0	0.00	3	77.83	76.70	-3	5,198	-0.06%
2021/10/05	3	75.80	0	0.00	78.20	3	5,264	0.06%
2021/10/01	1.4	78.28	0	0.00	78.10	1.4	5,361	0.03%
2021/09/30	3	80.00	32	80.18	81.40	-29	5,398	-0.54%
2021/09/29	14.1	80.58	1	79.50	79.30	13.1	5,423	0.24%
2021/09/28	2	82.45	35	82.60	82.10	-33	5,418	-0.61%
2021/09/27	13.3	81.59	35	82.36	81.70	-21.7	5,440	-0.40%
2021/09/24	4	82.45	163	82.64	82.20	-159	5,462	-2.91%	大賣/鉅額交易
2021/09/23	0	0.00	106	82.09	81.40	-106	5,499	-1.93%	大賣/鉅額交易
2021/09/22	4	82.55	3	82.93	81.10	1	5,728	0.02%
2021/09/17	0	0.00	620	84.50	85.00	-620	5,751	-10.78%	大賣/鉅額交易
2021/09/16	11	84.53	3	84.07	84.20	8	5,824	0.14%
2021/09/15	3	86.23	7	87.00	86.20	-4	6,149	-0.07%
2021/09/14	1	87.80	1	88.20	87.70	0	6,627	0.00%
2021/09/13	2	87.20	1	88.00	87.20	1	6,776	0.01%
2021/09/10	4	88.10	0	0.00	88.40	4	6,987	0.06%
2021/09/09	1	87.70	4	88.30	88.80	-3	7,127	-0.04%
2021/09/08	9	87.73	3	88.70	87.30	6	7,231	0.08%
2021/09/07	4	88.95	10	89.17	89.50	-6	7,222	-0.08%
2021/09/06	17	93.19	0	0.00	91.30	17	7,241	0.23%
2021/09/03	3	93.17	19	93.37	93.40	-16	7,252	-0.22%
2021/09/02	11	93.57	35	92.70	92.30	-24	7,250	-0.33%
2021/09/01	4	92.10	12	92.39	92.60	-8	7,210	-0.11%
2021/08/31	4	89.10	12	89.19	89.70	-8	7,252	-0.11%
2021/08/30	9	89.76	8	89.44	89.50	1	7,379	0.01%
2021/08/27	4	88.70	0	0.00	88.00	4	7,442	0.05%
2021/08/26	13	87.55	3	87.63	88.70	10	7,497	0.13%
2021/08/25	1	89.50	14	90.62	91.00	-13	7,517	-0.17%
2021/08/24	12	90.16	6	89.20	88.10	6	7,494	0.08%
2021/08/23	0	0.00	8	90.21	90.30	-8	7,495	-0.11%
2021/08/20	1	87.20	4	87.08	87.30	-3	7,474	-0.04%
2021/08/19	11	87.19	0	0.00	86.80	11	7,469	0.15%
2021/08/18	7	88.14	29	85.70	88.50	-22	7,454	-0.29%
2021/08/17	43	86.75	54	87.30	86.10	-11	7,420	-0.15%
2021/08/16	6	90.53	5	90.76	91.00	1	7,365	0.01%
2021/08/13	11	92.34	1	90.40	89.60	10	7,338	0.14%
2021/08/12	1	93.20	1	92.90	93.80	0	7,301	0.00%
2021/08/11	29	94.11	29	93.81	93.20	0	7,294	0.00%
2021/08/10	9	93.54	18	93.26	94.10	-9	7,244	-0.12%
2021/08/09	4	96.08	2	95.35	94.20	2	7,204	0.03%
2021/08/06	2	94.65	13	95.29	94.70	-11	7,167	-0.15%
2021/08/05	13	94.32	12	94.38	94.90	1	7,150	0.01%
2021/08/04	12	93.65	17.1	93.44	94.20	-5.1	7,178	-0.07%
2021/08/03	5	91.92	4	92.93	94.30	1	7,195	0.01%
2021/08/02	18	92.34	17	92.09	91.70	1	7,141	0.01%
2021/07/30	52	96.15	71	97.03	95.20	-19	7,031	-0.27%
2021/07/29	274	96.44	164	97.11	95.50	110	6,831	1.61%	大買/大賣/鉅額交易
2021/07/28	168	88.87	339	90.61	92.40	-171	6,458	-2.65%	大買/大賣/鉅額交易
2021/07/27	47	90.08	73	89.88	89.40	-26	6,293	-0.41%
2021/07/26	16.1	87.80	18	88.14	88.00	-2	6,240	-0.03%
2021/07/23	352	89.22	71	88.95	88.00	281	6,263	4.49%	大買/鉅額交易
2021/07/22	74	88.12	176	88.33	89.60	-102	6,086	-1.68%	大賣/鉅額交易
2021/07/21	182	83.78	75	83.94	83.70	107	5,951	1.80%	大買/鉅額交易
2021/07/20	3	82.77	5	82.20	82.00	-2	6,069	-0.03%
2021/07/19	6	82.07	3	82.00	82.20	3	6,065	0.05%
2021/07/16	5	82.40	13	82.72	82.90	-8	6,107	-0.13%
2021/07/15	40	83.19	23	84.73	83.00	17	6,093	0.28%
2021/07/14	26	82.77	41	83.39	85.70	-15	6,005	-0.25%
2021/07/13	17	82.06	37	81.70	80.90	-20	5,886	-0.34%
2021/07/12	14	80.81	12	81.88	82.20	2	5,838	0.03%
2021/07/09	17	80.67	284	80.39	81.40	-267	5,786	-4.61%	大賣/鉅額交易
2021/07/08	10	81.93	10	81.43	81.90	0	5,763	0.00%
2021/07/07	9	80.51	4.5	80.33	80.70	4.5	5,750	0.08%
2021/07/06	6	79.50	23	79.77	79.90	-17	5,799	-0.29%
2021/07/05	21	78.17	17	78.39	78.40	4	5,796	0.07%
2021/07/02	1	78.30	1	79.00	78.50	0	5,782	0.00%
2021/07/01	9	79.04	9	79.56	78.50	0	5,782	0.00%
2021/06/30	16	78.14	12	78.09	78.80	4	5,813	0.07%
2021/06/29	16	80.40	15	79.77	78.90	1	5,764	0.02%
2021/06/28	12	79.17	44	79.65	79.40	-32	5,546	-0.58%
2021/06/25	22	81.93	14	82.12	80.80	8	5,532	0.14%
2021/06/24	99	81.73	558	81.85	81.60	-459	5,472	-8.39%	大賣/鉅額交易
2021/06/23	141	81.36	44	82.19	84.10	97	5,135	1.89%	大買/
2021/06/22	59	77.92	8.1	77.84	78.00	50.9	4,657	1.09%
2021/06/21	76	76.33	73	75.85	76.80	3	4,505	0.07%
2021/06/18	9	76.03	49	76.71	76.80	-40	4,312	-0.93%
2021/06/17	63	75.10	5	75.70	76.50	58	4,193	1.38%
2021/06/16	1	73.90	0	0.00	73.90	1	4,145	0.02%
2021/06/15	1	74.70	6	73.90	73.90	-5	4,173	-0.12%
2021/06/11	14	73.60	1	72.90	73.10	13	4,213	0.31%
2021/06/10	13	71.52	0	0.00	72.70	13	4,233	0.31%
2021/06/09	11	71.83	12	71.75	71.20	-1	4,269	-0.02%
2021/06/08	27	72.98	112	73.07	73.50	-85	4,231	-2.01%	大賣/
2021/06/07	63	71.09	346	69.68	70.90	-283	4,183	-6.77%	大賣/鉅額交易
2021/06/04	32	70.93	22	70.84	70.80	10	4,127	0.24%
2021/06/03	7	73.26	4	73.58	73.20	3	4,131	0.07%
2021/06/02	0	0.00	57	73.22	74.00	-57	4,158	-1.37%
2021/06/01	1	72.00	11	72.32	72.40	-10	4,178	-0.24%
2021/05/31	2	71.75	12	72.21	72.10	-10	4,242	-0.24%
2021/05/28	2	71.40	0	0.00	70.80	2	4,323	0.05%
2021/05/27	121	71.06	2	70.90	70.50	119	4,481	2.66%	大買/鉅額交易
2021/05/26	0	0.00	66	70.12	70.30	-66	4,498	-1.47%
2021/05/25	45	69.30	1	69.50	69.10	44	4,584	0.96%
2021/05/21	1	66.40	6	67.53	67.70	-5	4,675	-0.11%
2021/05/20	0	0.00	93	64.89	65.70	-93	4,690	-1.98%
2021/05/19	22	65.40	18	64.18	65.10	4	4,719	0.08%
2021/05/17	1	61.30	7	62.24	60.20	-6	4,979	-0.12%
2021/05/14	54	67.21	4	65.70	64.40	50	5,056	0.99%
2021/05/13	1	65.10	1	66.70	65.00	0	5,028	0.00%
2021/05/12	1	65.00	1	68.30	66.00	0	5,003	0.00%
2021/05/11	2	68.65	426	68.28	67.90	-424	4,937	-8.59%	大賣/鉅額交易
2021/05/10	1	71.40	0	0.00	70.70	1	4,902	0.02%
2021/05/07	1	70.20	7	70.03	70.30	-6	4,980	-0.12%
2021/05/06	1	68.70	1	67.70	67.80	0	4,960	0.00%
2021/05/05	0	0.00	5	71.50	68.90	-5	5,037	-0.10%
2021/05/04	39	70.31	233	70.63	71.90	-194	5,037	-3.85%	大賣/鉅額交易
2021/05/03	10	73.95	22.4	73.80	73.50	-12.4	5,037	-0.25%
2021/04/29	9	74.66	10	73.54	73.40	-1	5,005	-0.02%
2021/04/28	111	74.33	6	74.05	73.70	105	5,075	2.07%	大買/鉅額交易
2021/04/27	174	73.02	5	73.00	73.00	169	5,312	3.18%	大買/鉅額交易
2021/04/26	61	71.36	361	71.96	74.50	-300	5,333	-5.62%	大賣/鉅額交易
2021/04/23	27	69.94	1	70.30	70.30	26	5,272	0.49%
2021/04/22	43	69.87	3	69.57	69.40	40	5,274	0.76%
2021/04/21	5	70.00	0	0.00	70.50	5	5,238	0.10%
2021/04/20	0	0.00	1	69.80	69.90	-1	5,231	-0.02%
2021/04/19	9	69.99	3	69.80	69.90	6	5,293	0.11%
2021/04/16	3	70.63	0	0.00	70.70	3	5,302	0.06%
2021/04/15	2	69.35	7	70.50	70.80	-5	5,289	-0.09%
2021/04/14	37.5	69.96	5	69.92	69.80	32.5	5,269	0.62%
2021/04/13	7	70.89	0	0.00	70.40	7	5,250	0.13%
2021/04/12	360	74.67	23	72.62	71.90	337	5,196	6.48%	大買/鉅額交易
2021/04/09	9	71.44	10	72.00	71.00	-1	5,081	-0.02%
2021/04/08	4	72.65	0	0.00	72.90	4	5,034	0.08%
2021/04/07	3	72.50	108	72.20	73.10	-105	5,009	-2.10%	大賣/鉅額交易
2021/04/06	4	72.83	30	72.60	73.00	-26	4,972	-0.52%
2021/04/01	1	71.00	6	71.08	70.70	-5	4,887	-0.10%
2021/03/31	1	70.50	8	71.04	71.00	-7	4,857	-0.14%
2021/03/30	3	70.57	8	70.71	71.10	-5	4,801	-0.10%
2021/03/29	9	69.86	3	70.50	69.90	6	4,721	0.13%
2021/03/26	1	68.80	8	68.39	68.60	-7	4,653	-0.15%
2021/03/25	2	67.20	0	0.00	67.50	2	4,632	0.04%
2021/03/24	10	68.22	6	67.68	67.90	4	4,625	0.09%
2021/03/23	25	68.50	4	68.23	68.10	21	4,616	0.45%
2021/03/22	9	69.42	3	69.20	69.20	6	4,593	0.13%
2021/03/19	14	69.16	5	69.48	70.30	9	4,561	0.20%
2021/03/18	102	69.47	10	69.20	69.60	92	4,500	2.04%	大買/
2021/03/17	11	68.98	58	69.38	68.70	-47	4,478	-1.05%
2021/03/16	1,001	68.08	14	68.37	68.40	987	4,412	22.37%	大買/鉅額交易
2021/03/15	42	68.30	5	68.34	67.80	37	4,375	0.85%
2021/03/12	8	67.46	8	67.14	67.00	0	4,313	0.00%
2021/03/11	15	67.97	691	67.89	68.10	-676	4,271	-15.82%	大賣/鉅額交易
2021/03/10	49	66.81	13	66.65	67.30	36	4,210	0.86%
2021/03/09	4	65.25	5	66.54	65.70	-1	4,134	-0.02%
2021/03/08	23	67.60	36	67.83	66.40	-13	4,059	-0.32%
2021/03/05	47	67.46	14	67.61	67.40	33	3,958	0.83%
2021/03/04	24	69.20	13	69.58	68.10	11	3,866	0.28%
2021/03/03	22	69.93	18	71.43	69.90	4	3,822	0.10%
2021/03/02	31	74.04	28	74.86	72.80	3	3,705	0.08%
2021/02/26	6	70.57	1	69.60	71.00	5	3,563	0.14%
2021/02/25	19	70.32	4	70.50	70.80	15	3,554	0.42%
2021/02/24	23	72.30	13	72.79	71.20	10	3,480	0.29%
2021/02/23	12	73.63	54	73.95	73.50	-42	3,407	-1.23%
2021/02/22	22	73.86	22	74.18	74.50	0	3,360	0.00%
2021/02/19	7	73.60	7	72.71	74.00	0	3,311	0.00%
2021/02/18	46	74.65	74.7	76.13	74.00	-28.7	3,304	-0.87%
2021/02/17	35.7	73.63	3.4	74.82	76.10	32.3	3,145	1.03%
2021/02/05	494	68.99	9	69.01	69.20	485	3,029	16.01%	大買/鉅額交易
2021/02/04	25	65.89	5	65.90	65.60	20	2,929	0.68%
2021/02/03	6	66.88	0	0.00	66.70	6	2,936	0.20%
2021/02/02	4	65.48	100	65.90	66.30	-96	2,939	-3.27%
2021/02/01	2	65.05	5	64.48	64.80	-3	2,914	-0.10%
2021/01/29	14	65.80	11	64.84	63.50	3	2,870	0.10%
2021/01/28	1	66.80	1	67.50	67.30	0	2,750	0.00%
2021/01/27	14	68.81	53	68.04	67.70	-39	2,707	-1.44%
2021/01/26	4	70.68	23	69.58	69.70	-19	2,576	-0.74%
2021/01/25	19	70.58	3.1	71.98	70.80	15.9	2,511	0.63%
2021/01/22	22	69.30	17	69.28	70.00	5	2,373	0.21%
2021/01/21	17	67.43	16	67.60	69.20	1	2,284	0.04%
2021/01/20	94	67.39	78	68.11	67.50	16	2,110	0.76%
2021/01/19	17	63.75	7	63.83	64.20	10	1,799	0.56%
2021/01/18	15	61.18	44.1	61.55	62.50	-29.1	1,639	-1.78%
2021/01/15	12.1	58.53	26	58.61	58.50	-13.9	1,504	-0.92%
2021/01/14	9	58.00	7	58.43	58.40	2	1,469	0.14%
2021/01/13	17	57.30	1	57.30	57.30	16	1,442	1.11%
2021/01/12	12	58.62	16	58.32	57.10	-4	1,436	-0.28%
2021/01/11	3	56.97	10.5	56.85	57.40	-7.5	1,354	-0.55%
2021/01/06	9	54.41	3	55.73	54.40	6	1,322	0.45%
2021/01/05	7	55.23	2	55.20	55.40	5	1,308	0.38%
2021/01/04	5	55.50	2.5	55.48	55.80	2.5	1,318	0.19%
2020/12/31	0	0.00	11	54.81	56.00	-11	1,320	-0.83%
2020/12/30	8	54.40	0	0.00	54.80	8	1,309	0.61%
2020/12/29	3	54.40	0	0.00	54.40	3	1,301	0.23%
2020/12/25	6	54.37	0	0.00	54.30	6	1,289	0.47%
2020/12/24	2	53.95	0	0.00	53.90	2	1,300	0.15%
2020/12/23	1	53.20	0	0.00	53.40	1	1,292	0.08%
2020/12/22	9	54.17	1	54.00	53.20	8	1,302	0.61%
2020/12/21	1	53.50	0	0.00	54.20	1	1,308	0.08%
2020/12/18	0	0.00	50	54.55	53.90	-50	1,306	-3.83%
2020/12/17	1	54.60	0	0.00	54.80	1	1,300	0.08%
2020/12/16	6	55.20	3	55.30	55.00	3	1,304	0.23%
2020/12/15	7	55.29	3	55.70	54.60	4	1,292	0.31%
2020/12/14	1	56.00	6	56.62	56.30	-5	1,290	-0.39%
2020/12/11	8	56.31	0	0.00	56.10	8	1,289	0.62%
2020/12/10	8	57.38	1	57.80	57.40	7	1,261	0.55%
2020/12/09	29	58.03	11	58.16	58.30	18	1,241	1.45%
2020/12/08	2	57.00	4	56.85	57.10	-2	1,224	-0.16%
2020/12/07	0	0.00	5	56.52	56.30	-5	1,223	-0.41%
2020/12/04	30	56.00	3	55.83	56.20	27	1,235	2.19%
2020/12/03	0	0.00	19	55.90	55.90	-19	1,263	-1.50%
2020/12/02	0	0.00	5	56.12	56.30	-5	1,273	-0.39%
2020/12/01	9	55.09	0	0.00	55.80	9	1,277	0.70%
2020/11/30	2	55.00	12	56.66	55.00	-10	1,321	-0.76%
2020/11/27	15	56.33	5	55.92	56.20	10	1,291	0.77%
2020/11/26	6	54.47	3	54.50	54.50	3	1,257	0.24%
2020/11/25	1	54.60	24	54.38	54.20	-23	1,252	-1.84%
2020/11/24	1	53.90	35	53.89	53.60	-34	1,232	-2.76%
2020/11/23	4	52.73	7	53.00	53.00	-3	1,214	-0.25%
2020/11/20	0	0.00	0.1	52.00	52.10	-0.1	1,239	-0.01%
2020/11/19	2	51.70	1	51.80	51.80	1	1,274	0.08%
2020/11/18	35	52.34	0	0.00	52.20	35	1,344	2.60%
2020/11/17	9	52.63	10	53.10	52.50	-1	1,419	-0.07%
2020/11/16	1	52.30	1	52.00	52.40	0	1,416	0.00%
2020/11/13	44	52.16	0	0.00	52.00	44	1,416	3.11%
2020/11/12	1	52.00	10	52.06	52.00	-9	1,416	-0.64%
2020/11/11	1	51.70	4	51.70	51.80	-3	1,397	-0.21%
2020/11/10	2	51.10	12	50.93	51.40	-10	1,387	-0.72%
2020/11/09	0	0.00	2	50.60	50.60	-2	1,365	-0.15%
2020/11/06	3	50.17	0	0.00	50.10	3	1,376	0.22%
2020/11/05	0	0.00	1	50.10	50.10	-1	1,383	-0.07%
2020/11/04	0	0.00	1	50.10	50.10	-1	1,399	-0.07%
2020/11/03	4	49.65	0	0.00	49.65	4	1,405	0.28%
2020/11/02	2	49.53	0	0.00	49.55	2	1,420	0.14%
2020/10/29	1	49.85	0	0.00	50.20	1	1,440	0.07%
2020/10/28	6	50.72	3	50.80	50.60	3	1,462	0.21%
2020/10/27	1	51.50	0	0.00	51.30	1	1,463	0.07%
2020/10/26	8	51.71	2	51.75	50.90	6	1,464	0.41%
2020/10/23	0	0.00	1	50.70	50.50	-1	1,423	-0.07%
2020/10/22	0	0.00	1	50.40	49.95	-1	1,437	-0.07%
2020/10/21	2	50.30	0	0.00	50.10	2	1,446	0.14%
2020/10/20	0	0.00	1	50.60	50.60	-1	1,455	-0.07%
2020/10/19	1	50.10	0	0.00	49.90	1	1,459	0.07%
2020/10/12	0	0.00	1	50.00	50.70	-1	1,591	-0.06%
2020/09/25	2	48.75	0	0.00	48.65	2	1,754	0.11%
2020/09/18	2	52.30	0	0.00	51.90	2	1,738	0.12%
2020/09/17	0	0.00	1	52.30	51.90	-1	1,731	-0.06%
2020/09/16	3	51.40	29	51.60	51.70	-26	1,713	-1.52%
2020/09/15	0	0.00	50	51.26	51.30	-50	1,709	-2.92%
2020/09/14	2	51.45	0	0.00	51.20	2	1,712	0.12%
2020/09/11	0	0.00	10	50.40	51.00	-10	1,710	-0.58%
2020/09/10	25	52.06	1	51.10	51.30	24	1,690	1.42%
2020/09/09	8	50.99	7	51.40	51.60	1	1,671	0.06%
2020/09/08	0	0.00	5	52.68	52.80	-5	1,646	-0.30%
2020/09/04	14	50.99	0	0.00	51.30	14	1,596	0.88%
2020/09/03	6	52.53	4	52.00	52.00	2	1,585	0.13%
2020/09/02	0	0.00	1	51.00	50.80	-1	1,514	-0.07%
2020/09/01	0	0.00	1	50.00	49.85	-1	1,502	-0.07%
2020/08/31	2	50.15	3	50.40	50.20	-1	1,495	-0.07%
2020/08/28	1	50.40	1	50.60	50.30	0	1,484	0.00%
2020/08/27	6	51.70	4	50.70	50.70	2	1,481	0.13%
2020/08/26	12	51.25	1	51.30	51.00	11	1,457	0.75%
2020/08/25	2	52.75	265	52.98	52.90	-263	1,397	-18.82%	大賣/鉅額交易
2020/08/24	66	53.84	6	54.50	52.80	60	1,355	4.43%
2020/08/21	19	53.54	74	53.86	54.00	-55	1,284	-4.28%
2020/08/20	0	0.00	1	51.30	51.80	-1	1,208	-0.08%
2020/08/18	10	52.55	44	52.46	52.50	-34	1,146	-2.96%
2020/08/17	1	52.20	0	0.00	52.00	1	1,132	0.09%
2020/08/12	0	0.00	4	50.95	52.10	-4	1,133	-0.35%
2020/08/11	2	52.10	1	52.00	51.70	1	1,120	0.09%
2020/08/06	2	51.90	10	52.70	52.40	-8	1,097	-0.73%
2020/08/04	1	51.90	0	0.00	51.70	1	1,057	0.09%
2020/08/03	2	51.80	1	52.30	52.20	1	1,052	0.10%
2020/07/30	0	0.00	9	52.13	52.50	-9	1,024	-0.88%
2020/07/29	0	0.00	4	51.40	51.60	-4	1,004	-0.40%
2020/07/28	19	51.71	10	51.71	51.10	9	998	0.90%
2020/07/23	5	52.00	0	0.00	52.00	5	961	0.52%
2020/07/22	7	51.74	12	52.95	52.50	-5	948	-0.53%
2020/07/21	291	51.53	5	51.80	52.40	286	887	32.21%	大買/鉅額交易
2020/07/17	0	0.00	1	49.95	49.70	-1	795	-0.13%
2020/07/15	1	49.90	76	49.68	50.00	-75	799	-9.39%
2020/07/14	11	49.54	0	0.00	49.65	11	786	1.40%
2020/07/13	3	50.47	2	50.30	50.50	1	763	0.13%
2020/07/10	0	0.00	2	49.58	49.50	-2	733	-0.27%
2020/07/08	241	49.55	151	49.45	49.50	90	696	12.92%	大買/大賣/
2020/07/07	0	0.00	1	49.00	49.45	-1	680	-0.15%
2020/07/06	1	48.30	4	49.08	49.35	-3	654	-0.46%
2020/07/03	0	0.00	1	47.65	47.70	-1	621	-0.16%
2020/07/02	0	0.00	1	47.00	47.00	-1	613	-0.16%
2020/07/01	3	46.40	0	0.00	46.35	3	609	0.49%
2020/06/24	0	0.00	1	46.10	46.10	-1	650	-0.15%
2020/06/17	0	0.00	1	45.30	45.30	-1	686	-0.15%
2020/06/12	2	44.78	0	0.00	45.25	2	739	0.27%
2020/06/09	1	46.20	0	0.00	45.90	1	793	0.13%
2020/06/08	0	0.00	1	46.10	46.20	-1	813	-0.12%
2020/06/04	6	46.19	1	46.25	46.05	5	823	0.61%
2020/06/03	2	45.75	0	0.00	45.90	2	834	0.24%
2020/05/26	0	0.00	5	45.05	45.05	-5	852	-0.59%
2020/05/22	0	0.00	2	44.85	44.80	-2	857	-0.23%
2020/05/19	2	44.65	0	0.00	45.05	2	857	0.23%
2020/05/15	0	0.00	1	44.45	44.10	-1	857	-0.12%
2020/05/14	0	0.00	1	45.20	44.25	-1	868	-0.12%
2020/05/11	2	46.00	1	46.20	45.60	1	879	0.11%
2020/05/07	0	0.00	1	45.70	45.70	-1	875	-0.11%
2020/05/06	28	44.86	1	44.95	44.75	27	877	3.08%
2020/04/30	0	0.00	14	45.30	45.50	-14	868	-1.61%
2020/04/29	5	44.70	10	44.66	44.55	-5	867	-0.58%
2020/04/28	0	0.00	46	44.00	44.75	-46	868	-5.29%
2020/04/27	0	0.00	40	43.00	43.40	-40	878	-4.56%
2020/04/24	1	42.50	0	0.00	42.60	1	882	0.11%
2020/04/22	0	0.00	1	42.00	42.30	-1	881	-0.11%
2020/04/21	0	0.00	1	41.90	41.90	-1	891	-0.11%
2020/04/17	4	43.08	0	0.00	42.85	4	884	0.45%
2020/04/16	2	42.65	2	42.70	42.60	0	877	0.00%
2020/04/15	0	0.00	30	42.27	42.60	-30	872	-3.44%
2020/04/14	0	0.00	32	42.00	42.10	-32	864	-3.70%
2020/04/10	2	41.10	0	0.00	41.10	2	865	0.23%
2020/04/09	4	41.45	0	0.00	41.00	4	872	0.46%
2020/04/07	0	0.00	1	40.75	40.80	-1	859	-0.12%
2020/04/01	1	40.50	0	0.00	40.15	1	851	0.12%
2020/03/31	0	0.00	50	42.00	42.00	-50	838	-5.96%
2020/03/27	0	0.00	1	38.30	38.35	-1	810	-0.12%
2020/03/24	0	0.00	5	36.10	35.95	-5	790	-0.63%
2020/03/20	18	36.54	18	36.46	35.80	0	802	0.00%
2020/03/19	8	34.70	0	0.00	35.00	8	833	0.96%
2020/03/18	21	38.21	1	39.20	38.50	20	818	2.44%
2020/03/17	5	38.99	0	0.00	38.90	5	815	0.61%
2020/03/16	18	41.15	8	40.91	40.15	10	808	1.24%
2020/03/13	5	40.51	22	40.30	42.40	-17	802	-2.12%
2020/03/12	12	43.71	0	0.00	44.00	12	771	1.56%
2020/03/11	1	45.70	0	0.00	45.55	1	751	0.13%
2020/03/10	0	0.00	3	45.53	45.55	-3	750	-0.40%
2020/03/09	5	45.18	4	45.35	45.55	1	736	0.14%
2020/03/06	3	46.00	4	46.33	46.35	-1	723	-0.14%
2020/03/05	1	46.85	0	0.00	47.05	1	725	0.14%
2020/03/03	64	46.58	6	46.86	46.70	58	727	7.98%
2020/03/02	14	46.01	0	0.00	46.00	14	726	1.93%
2020/02/27	0	0.00	6	47.10	47.20	-6	707	-0.85%
2020/02/26	1	47.45	0	0.00	47.50	1	707	0.14%
2020/02/25	1	47.10	0	0.00	47.60	1	710	0.14%
2020/02/24	2	47.70	0	0.00	47.70	2	718	0.28%
2020/02/21	2	48.25	0	0.00	48.25	2	723	0.28%
2020/02/18	0	0.00	1	48.10	48.60	-1	743	-0.13%
2020/02/17	0	0.00	1	48.60	48.60	-1	742	-0.13%
2020/02/14	23	48.13	0	0.00	48.15	23	736	3.12%
2020/02/06	1	47.40	0	0.00	47.40	1	1,090	0.09%
2020/02/04	0	0.00	1	46.65	46.50	-1	1,085	-0.09%
2020/02/03	1	45.75	0	0.00	46.65	1	1,085	0.09%
2020/01/31	0	0.00	1	46.50	46.90	-1	1,079	-0.09%
2020/01/30	7	46.06	2	45.73	46.10	5	1,075	0.47%
2020/01/20	1	48.25	0	0.00	48.20	1	1,054	0.09%
2020/01/15	0.1	47.90	0	0.00	48.20	0.1	1,054	0.01%
2020/01/14	0	0.00	8	48.03	48.20	-8	1,041	-0.77%
2020/01/13	0	0.00	1	47.50	47.75	-1	1,029	-0.10%
2020/01/10	0	0.00	10	46.95	47.00	-10	1,038	-0.96%
2020/01/09	72	46.96	0	0.00	46.75	72	1,034	6.96%
2020/01/08	1	46.65	0	0.00	46.45	1	1,033	0.10%
2020/01/06	0	0.00	1	46.75	46.80	-1	1,030	-0.10%
2019/12/31	0	0.00	5	47.86	47.85	-5	1,014	-0.49%
2019/12/30	0	0.00	4	47.60	47.85	-4	1,013	-0.39%
2019/12/26	0	0.00	2.5	47.66	47.70	-2.5	1,009	-0.25%
2019/12/24	0	0.00	6	47.64	47.70	-6	1,009	-0.59%
2019/12/20	1	47.65	0	0.00	48.00	1	998	0.10%
2019/12/19	0	0.00	5	48.00	48.00	-5	996	-0.50%
2019/12/18	0	0.00	8	47.50	48.00	-8	1,005	-0.80%
2019/12/17	6	48.00	1	47.95	47.95	5	1,014	0.49%
2019/12/16	3	48.00	2	47.55	48.00	1	997	0.10%
2019/12/13	1	46.80	0	0.00	46.80	1	949	0.11%
2019/12/11	76	46.59	2	46.50	46.80	74	920	8.04%
2019/12/10	3	46.00	95	45.94	46.00	-92	902	-10.19%
2019/12/09	30	45.85	5	45.90	46.00	25	891	2.81%
2019/12/06	0	0.00	1	45.80	45.75	-1	885	-0.11%
2019/12/05	0	0.00	1	45.65	45.70	-1	882	-0.11%
2019/12/04	5	44.90	0	0.00	45.00	5	878	0.57%
2019/12/03	1	44.80	0	0.00	45.00	1	877	0.11%
2019/12/02	1	44.85	0	0.00	45.00	1	873	0.11%
2019/11/29	60	45.83	1	45.80	45.95	59	864	6.83%
2019/11/27	25	45.75	0	0.00	46.05	25	853	2.93%
2019/11/26	0	0.00	3	45.65	45.60	-3	843	-0.36%
2019/11/25	0	0.00	13	45.47	45.60	-13	841	-1.55%
2019/11/22	4	45.91	2	45.95	45.90	2	851	0.23%
2019/11/21	0	0.00	2	45.85	45.90	-2	864	-0.23%
2019/11/20	4	45.89	1.3	45.87	46.05	2.7	863	0.31%
2019/11/19	6	45.63	3	45.55	45.55	3	854	0.35%
2019/11/18	2	45.65	0	0.00	45.50	2	854	0.23%
2019/11/13	4	44.93	3	44.95	45.00	1	838	0.12%
2019/11/12	6	44.95	6	44.83	44.80	0	834	0.00%
2019/11/11	1	44.25	0	0.00	44.40	1	823	0.12%
2019/11/08	6	45.43	3.5	45.24	45.30	2.5	798	0.31%
2019/11/07	32.5	46.72	7	46.76	46.40	25.5	744	3.42%
2019/11/06	30.3	42.90	3	42.90	43.10	27.3	468	5.82%
2019/11/05	50	42.91	0	0.00	42.85	50	463	10.79%
2019/10/29	2	42.85	0	0.00	42.85	2	480	0.42%
2019/10/25	3	42.65	0	0.00	42.75	3	486	0.62%
2019/10/21	0	0.00	2	42.15	42.45	-2	519	-0.39%
2019/10/08	0	0.00	0	42.90	42.40	0	535	0.00%
2019/10/01	1	42.70	0	0.00	42.80	1	541	0.18%
2019/09/23	0	0.00	1	43.75	43.50	-1	539	-0.19%
2019/09/18	8	42.43	0	0.00	42.40	8	509	1.57%
2019/09/17	1	42.15	0	0.00	42.35	1	516	0.19%
2019/09/11	0	0.00	0	42.65	42.65	0	540	-0.01%
2019/09/10	0	0.00	11	42.45	42.50	-11	547	-2.01%
2019/09/05	0	0.00	5	42.05	42.05	-5	556	-0.90%
2019/09/04	1	41.95	0	0.00	42.00	1	559	0.18%
2019/09/03	0	0.00	4	41.88	41.65	-4	563	-0.71%
2019/08/30	41	41.13	0	0.00	41.25	41	564	7.26%
2019/08/29	18	41.00	0	0.00	41.00	18	561	3.20%
2019/08/28	1	40.95	0	0.00	40.90	1	563	0.18%
2019/08/27	0	0.00	1	41.05	41.00	-1	559	-0.18%
2019/08/26	1	43.35	0	0.00	43.45	1	539	0.19%
2019/08/23	0	0.00	7	43.85	43.95	-7	518	-1.35%
2019/08/19	0	0.00	1	43.05	43.20	-1	511	-0.20%
2019/08/16	110	43.28	0	0.00	43.00	110	511	21.49%	大買/鉅額交易
2019/08/15	51	43.07	1	43.00	42.95	50	506	9.87%
2019/08/14	0	0.00	1	43.90	43.55	-1	498	-0.20%
2019/08/13	100	43.41	0	0.00	43.65	100	498	20.07%
2019/08/12	2	44.15	3	44.20	44.00	-1	497	-0.20%
2019/08/07	0	0.00	1	44.10	44.10	-1	496	-0.20%
2019/07/30	50	44.64	0	0.00	44.75	50	511	9.78%
2019/07/29	1	45.40	0	0.00	45.45	1	517	0.19%
2019/07/26	0	0.00	1	45.30	45.40	-1	515	-0.19%
2019/07/25	46	45.48	5	45.60	45.60	41	510	8.02%
2019/07/24	1	44.60	2	44.75	44.60	-1	494	-0.20%
2019/07/16	27	43.78	1	43.80	43.80	26	510	5.09%
2019/07/15	2	43.50	0	0.00	43.50	2	502	0.40%
2019/07/11	0	0.00	1	43.10	43.30	-1	524	-0.19%
2019/07/02	0	0.00	10	42.90	42.60	-10	595	-1.68%
2019/06/25	0	0.00	1	42.40	42.30	-1	601	-0.17%
2019/06/21	0	0.00	2	41.93	42.00	-2	593	-0.34%
2019/06/19	1	41.10	0	0.00	41.20	1	588	0.17%
2019/06/18	2	40.95	0	0.00	40.80	2	585	0.34%
2019/06/12	0	0.00	1	42.20	42.10	-1	615	-0.16%
2019/06/11	100	41.73	0	0.00	41.90	100	640	15.62%
2019/06/06	101	41.35	0	0.00	41.30	101	663	15.22%	大買/鉅額交易
2019/06/05	1	41.40	2.1	41.50	41.25	-1.1	673	-0.16%
2019/06/04	2	41.30	0	0.00	41.25	2	683	0.29%
2019/05/28	1	40.10	1	41.45	40.10	0	745	0.00%
2019/05/27	1	41.40	0	0.00	41.50	1	744	0.13%
2019/05/22	0	0.00	5	40.66	40.90	-5	769	-0.65%
2019/05/20	0	0.00	6	40.40	40.50	-6	784	-0.76%
2019/05/17	0	0.00	28	40.55	40.20	-28	785	-3.56%
2019/05/15	0	0.00	0	41.20	41.00	0	784	0.00%
2019/05/14	1	40.80	0	0.00	41.10	1	793	0.13%
2019/05/13	1	41.00	0	0.00	41.35	1	787	0.13%
2019/05/10	2	41.40	0	0.00	41.50	2	781	0.26%
2019/05/09	3	41.35	0	0.00	41.35	3	783	0.38%
2019/05/08	3	41.90	2	41.95	41.90	1	779	0.13%
2019/05/07	6	42.42	0	0.00	42.35	6	778	0.77%
2019/05/06	4	42.70	0	0.00	42.30	4	780	0.51%
2019/05/02	4	43.00	0	0.00	43.15	4	770	0.52%
2019/04/29	0	0.00	3	43.00	43.05	-3	780	-0.38%
2019/04/25	1	43.90	2	44.15	44.20	-1	775	-0.13%
2019/04/24	12	43.88	1	43.50	43.85	11	768	1.43%
2019/04/23	0	0.00	4	42.66	42.85	-4	737	-0.54%
2019/04/22	0	0.00	1	42.65	42.70	-1	733	-0.14%
2019/04/18	0	0.00	6	41.95	42.00	-6	731	-0.82%
2019/04/15	10	41.80	3	41.80	41.70	7	695	1.01%
2019/04/11	5	42.00	1	42.00	42.00	4	682	0.59%
2019/04/10	2	42.10	0	0.00	42.25	2	679	0.29%
2019/04/09	77	42.57	0	0.00	42.45	77	687	11.20%
2019/04/02	2	42.60	0	0.00	42.60	2	686	0.29%
2019/04/01	1	42.60	0	0.00	42.60	1	687	0.15%
2019/03/25	0	0.00	2	41.80	41.80	-2	691	-0.29%
2019/03/22	1	42.55	0	0.00	42.55	1	693	0.14%
2019/03/21	1	42.60	0	0.00	42.80	1	692	0.14%
2019/03/20	0	0.00	2	42.60	42.60	-2	690	-0.29%
2019/03/19	3	42.80	0	0.00	42.85	3	690	0.43%
2019/03/18	3	42.50	5	42.85	42.95	-2	692	-0.29%
2019/03/15	8	42.14	0	0.00	41.40	8	685	1.17%
2019/03/14	15	42.20	8	42.05	41.75	7	665	1.05%
2019/03/13	10	42.18	1	42.20	42.25	9	644	1.40%
2019/03/11	0	42.80	0	0.00	42.30	0	624	0.00%
2019/03/07	2	42.80	4	43.30	42.80	-2	617	-0.32%
2019/03/05	0	0.00	24	42.25	42.25	-24	597	-4.02%
2019/02/26	24	42.57	0	0.00	42.30	24	556	4.31%
2019/02/25	4	42.45	0	0.00	42.60	4	540	0.74%
2019/02/21	0	0.00	7	41.90	41.95	-7	528	-1.32%
2019/02/19	6	41.35	0	0.00	41.35	6	510	1.18%
2019/02/14	0	0.00	7	41.30	41.20	-7	507	-1.38%
2019/02/13	1	40.80	99	40.88	41.00	-98	507	-19.30%
2019/02/11	12	40.75	0	0.00	40.75	12	500	2.40%
2019/01/29	12	40.90	0	0.00	40.90	12	491	2.44%
2019/01/25	13	41.02	0	0.00	41.00	13	498	2.61%
2019/01/23	12	40.40	0	0.00	40.40	12	507	2.36%
2019/01/21	22	40.67	0	0.00	40.65	22	518	4.25%
2019/01/18	2	40.70	0	0.00	40.65	2	527	0.38%
2019/01/17	12	40.70	0	0.00	40.70	12	544	2.20%
2019/01/16	10	40.65	0	0.00	40.50	10	556	1.80%
2019/01/15	0	0.00	2	40.25	40.30	-2	558	-0.36%
2019/01/11	1	40.25	0	0.00	40.30	1	578	0.17%
2019/01/08	2	39.90	0	0.00	39.90	2	585	0.34%
2019/01/07	1	40.15	0	0.00	40.15	1	592	0.17%
2019/01/04	16	40.22	0	0.00	40.15	16	601	2.66%
2019/01/02	41	41.43	7	41.74	41.30	34	619	5.49%
2018/12/28	1	42.95	1	40.60	42.95	0	642	0.00%
2018/12/27	12	40.90	0	0.00	40.90	12	632	1.90%
2018/12/25	15	39.11	2	39.10	39.10	13	644	2.02%
2018/12/24	1	38.45	0	0.00	38.40	1	646	0.15%
2018/12/21	0	0.00	55	38.17	38.10	-55	645	-8.52%
2018/12/20	2	38.23	0	0.00	38.30	2	642	0.31%
2018/12/19	1	38.35	0	0.00	38.45	1	636	0.16%
2018/12/18	3	38.62	0	0.00	38.70	3	625	0.48%
2018/12/17	14	39.00	0	0.00	38.95	14	627	2.23%
2018/12/11	3	39.32	2	39.25	39.45	1	607	0.16%
2018/12/10	3	39.63	3	39.78	40.15	0	602	0.00%
2018/12/07	0	0.00	0.1	40.80	40.30	-0.1	598	-0.02%
2018/12/06	29	40.53	2	40.25	40.25	27	601	4.49%
2018/12/04	0	0.00	1	42.30	42.10	-1	601	-0.17%
2018/12/03	2	42.40	0	0.00	42.75	2	598	0.33%
2018/11/28	2	41.50	0	0.00	41.50	2	595	0.34%
2018/11/26	35	40.89	0	0.00	40.70	35	594	5.89%
2018/11/21	1	40.00	2	40.30	40.35	-1	605	-0.17%
2018/11/20	0	0.00	1	40.75	40.70	-1	603	-0.17%
2018/11/16	4	41.36	0	0.00	41.70	4	629	0.64%
2018/11/12	4	40.55	0	0.00	40.35	4	647	0.62%
2018/11/09	2	41.20	0	0.00	41.20	2	647	0.31%
2018/11/08	1	41.30	0	0.00	41.30	1	649	0.15%
2018/11/05	1	40.70	0	0.00	40.70	1	654	0.15%
2018/11/02	5	40.60	0	0.00	41.30	5	651	0.77%
2018/11/01	1	40.00	1	39.25	40.30	0	646	0.00%
2018/10/30	1	37.95	0	0.00	37.75	1	639	0.16%
2018/10/29	8	37.63	0	0.00	38.10	8	642	1.25%
2018/10/25	57	38.81	0	0.00	38.65	57	632	9.01%
2018/10/19	2	41.73	2	42.50	42.95	0	620	0.00%
2018/10/17	4	43.10	0	0.00	43.10	4	633	0.63%
2018/10/16	6	43.12	66	43.00	43.10	-60	625	-9.59%
2018/10/09	5	46.04	0	0.00	47.15	5	601	0.83%
2018/10/08	1	46.00	0	0.00	46.35	1	596	0.17%
2018/10/03	2	48.45	2	48.30	49.20	0	555	0.00%
2018/10/02	0	0.00	1	49.35	49.40	-1	541	-0.18%
2018/09/26	0	0.00	0.6	50.30	50.30	-0.6	548	-0.12%
2018/09/21	0	0.00	39	50.01	50.10	-39	548	-7.10%
2018/09/17	1	50.00	0	0.00	50.30	1	549	0.18%
2018/09/14	1	50.10	0	0.00	50.40	1	550	0.18%
2018/09/10	1	50.70	1	50.20	50.30	0	559	0.00%
2018/09/04	0	0.00	5	51.30	51.80	-5	559	-0.89%
2018/09/03	0	0.00	1	51.80	52.00	-1	552	-0.18%
2018/08/31	0	0.00	1	51.80	52.30	-1	551	-0.18%
2018/08/30	1	51.60	1	51.30	51.60	0	549	0.00%
2018/08/24	12	50.03	0	0.00	50.20	12	561	2.14%
2018/08/23	33	53.20	2	53.25	53.40	31	551	5.62%
2018/08/22	6	53.18	0	0.00	53.30	6	541	1.11%
2018/08/16	15	53.37	1	53.40	53.50	14	525	2.66%
2018/08/13	0	0.00	8	53.94	53.80	-8	530	-1.51%
2018/08/08	0	0.00	1	54.30	54.20	-1	521	-0.19%
2018/08/06	1	53.70	0	0.00	53.80	1	514	0.19%
2018/08/03	0	0.00	1	53.70	53.70	-1	514	-0.19%
2018/08/02	96	53.46	1	53.50	53.50	95	510	18.62%
2018/08/01	97	53.01	0	0.00	53.10	97	503	19.25%
2018/07/31	3	52.87	0	0.00	53.20	3	495	0.61%
2018/07/23	0	0.00	2	52.20	52.40	-2	460	-0.43%
2018/07/18	40	52.25	0	0.00	52.50	40	472	8.47%
2018/07/17	11	52.21	0	0.00	52.50	11	465	2.36%
2018/07/13	1	52.40	0	0.00	52.50	1	459	0.22%
2018/07/12	30	51.80	0	0.00	52.10	30	461	6.51%
2018/07/11	11	52.19	0	0.00	52.10	11	460	2.39%
2018/07/06	118	53.05	0	0.00	53.30	118	463	25.45%	大買/鉅額交易
2018/06/27	10	54.10	0	0.00	54.40	10	508	1.97%
2018/06/19	38	54.36	0	0.00	54.40	38	500	7.59%
2018/06/15	2	54.30	0	0.00	54.40	2	501	0.40%
2018/06/12	0	0.00	1	54.60	54.50	-1	512	-0.20%
2018/06/01	100	54.07	0	0.00	53.90	100	517	19.31%
2018/05/21	300	53.83	0	0.00	53.90	300	582	51.52%	大買/鉅額交易
2018/05/17	0	0.00	3	54.20	54.00	-3	588	-0.51%
2018/05/08	0	0.00	1	53.00	53.00	-1	738	-0.14%
2018/05/07	3	52.80	0	0.00	53.00	3	751	0.40%
2018/05/04	1	52.10	0	0.00	52.80	1	756	0.13%
2018/04/27	0	0.00	2	53.40	53.10	-2	756	-0.26%
2018/04/25	19	54.96	0	0.00	54.50	19	759	2.50%
2018/04/24	0	0.00	4	55.70	55.90	-4	760	-0.53%
2018/04/20	0	0.00	0	56.70	56.70	0	764	-0.01%
2018/04/19	0	0.00	1	56.80	56.70	-1	792	-0.13%
2018/04/09	0	55.80	2	55.70	56.00	-2	810	-0.25%
2018/04/03	1	56.00	0	0.00	56.40	1	802	0.12%
2018/04/02	3	57.43	0	0.00	56.80	3	801	0.37%
2018/03/31	6	56.98	0	0.00	57.30	6	788	0.76%
2018/03/30	0	0.00	3	55.50	55.80	-3	769	-0.39%
2018/03/26	5	55.50	0	0.00	56.00	5	772	0.65%
2018/03/19	5	56.00	0	0.00	56.80	5	775	0.64%
2018/03/16	5.5	56.71	1	56.70	56.80	4.5	764	0.59%
2018/03/15	10	57.00	0	0.00	57.20	10	754	1.33%
2018/03/14	5	57.20	1	57.20	57.40	4	752	0.53%
2018/03/12	6	57.18	1	57.20	57.40	5	744	0.67%
2018/03/09	0	0.00	1	57.20	57.30	-1	748	-0.13%
2018/03/08	0	0.00	2	56.55	56.90	-2	756	-0.26%
2018/03/05	5	56.00	2	57.00	57.00	3	763	0.39%
2018/03/01	0	0.00	1	57.30	57.40	-1	749	-0.13%
2018/02/27	1	56.80	1	56.80	56.80	0	734	0.00%
2018/02/23	5	55.30	0	0.00	55.40	5	719	0.70%
2018/02/22	2	55.40	0	0.00	55.40	2	721	0.28%
2018/02/21	0	54.90	0.2	54.90	55.30	-0.2	721	-0.03%
2018/02/12	0	0.00	1	55.00	54.50	-1	709	-0.14%
2018/02/09	0	0.00	2	51.85	54.50	-2	705	-0.28%
2018/02/08	0	0.00	1	54.40	54.60	-1	695	-0.14%
2018/02/07	1	55.50	1	55.00	55.00	0	696	0.00%
2018/02/05	6	56.12	1	55.40	56.30	5	669	0.75%
2018/02/02	1	55.90	0	0.00	56.00	1	664	0.15%
2018/02/01	0	0.00	2	56.70	55.30	-2	667	-0.30%
2018/01/30	1	55.80	0	0.00	55.60	1	606	0.16%
2018/01/29	1	54.90	0	55.00	55.10	1	596	0.17%
2018/01/26	0	0.00	1	54.50	54.70	-1	611	-0.16%
2018/01/25	4	54.40	2	54.40	54.70	2	638	0.31%
2018/01/23	3	55.20	2	55.15	54.60	1	640	0.16%
2018/01/22	1	54.50	0.2	54.30	54.60	0.8	654	0.11%
2018/01/16	2	54.00	1	53.80	54.10	1	765	0.13%
2018/01/15	5	54.82	0	0.00	54.20	5	837	0.60%
2018/01/12	1	53.90	22	53.60	54.30	-21	836	-2.51%
2018/01/11	0	0.00	1	52.30	52.70	-1	824	-0.12%
2018/01/08	0	0.00	3	52.30	52.60	-3	861	-0.35%
2018/01/04	60	52.75	0	0.00	52.60	60	898	6.68%