超豐 (2441)-富邦-南屯券商分點個股進出

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
61.0
漲跌
▼0.4
漲幅
-0.65%
成交量
508張
產業
上市半導體類股
762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

超豐 (2441)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/02	0.1	61.00	0	0.00	61.40	0.1	1,168	0.01%
2024/04/30	0	61.32	0	0.00	61.00	0	1,164	0.00%
2024/04/29	0	61.05	0	0.00	61.50	0	1,160	0.00%
2024/04/26	0.1	60.80	0	0.00	60.00	0.1	1,149	0.01%
2024/04/24	0.1	60.70	0	0.00	60.50	0.1	1,132	0.01%
2024/04/22	1.1	59.82	7	59.60	59.60	-5.9	1,136	-0.52%
2024/04/19	1.2	59.35	0	0.00	59.00	1.2	1,119	0.10%
2024/04/18	0	60.90	0	0.00	60.70	0	1,095	0.00%
2024/04/16	0	0.00	1	60.92	60.70	-1	1,087	-0.10%
2024/04/12	1.1	62.42	0.1	62.40	62.40	1	1,069	0.10%
2024/04/11	0.1	62.80	0	0.00	62.40	0.1	1,071	0.01%
2024/04/10	0.1	64.10	0.1	63.80	63.50	-0.1	1,064	0.00%
2024/04/09	0.2	63.73	0	0.00	63.30	0.2	1,060	0.01%
2024/04/08	0.1	63.50	0.1	63.40	63.20	-0.1	1,054	0.00%
2024/04/03	1.1	62.40	0	0.00	62.40	1.1	1,044	0.10%
2024/04/02	0.1	62.90	2.1	62.95	63.20	-2.1	1,045	-0.20%
2024/04/01	0.2	62.44	0	0.00	62.70	0.2	1,057	0.02%
2024/03/29	0.3	62.07	0	0.00	61.70	0.3	1,051	0.03%
2024/03/28	0.1	62.80	0	0.00	62.30	0.1	1,040	0.00%
2024/03/27	0.1	62.00	1	62.20	62.80	-1	1,044	-0.09%
2024/03/26	1.3	61.74	0	0.00	62.20	1.3	1,041	0.12%
2024/03/22	0.1	64.70	3	64.90	63.90	-3	1,032	-0.29%
2024/03/21	1.1	64.87	0	0.00	64.50	1.1	1,032	0.11%
2024/03/20	1.2	64.38	1	65.00	64.30	0.2	1,059	0.02%
2024/03/19	0.2	64.23	2	64.20	64.20	-1.8	1,079	-0.16%
2024/03/18	1	62.71	0	0.00	63.00	1	1,066	0.10%
2024/03/15	0	0.00	5	62.50	62.30	-5	1,074	-0.47%
2024/03/14	0	63.80	0	0.00	63.30	0	1,062	0.00%
2024/03/13	0	0.00	3	63.90	64.30	-3	1,061	-0.28%
2024/03/12	0.1	64.40	0	0.00	64.20	0.1	1,042	0.01%
2024/03/11	0.3	64.60	4	64.23	64.60	-3.7	1,013	-0.37%
2024/03/08	214	66.98	209	65.00	63.40	5	953	0.52%	大買/大賣/
2024/03/04	0	0.00	1	60.50	60.40	-1	688	-0.15%
2024/03/01	0	0.00	3.6	60.00	60.00	-3.6	692	-0.52%
2024/02/29	0	0.00	0.4	59.90	59.80	-0.4	694	-0.06%
2024/02/27	0	0.00	3	60.50	59.80	-3	693	-0.43%
2024/02/23	1	61.40	1	61.10	60.90	0	694	0.00%
2024/02/20	0.1	60.40	0	0.00	60.00	0.1	682	0.01%
2024/02/16	0.3	60.50	0	0.00	60.40	0.3	680	0.04%
2024/02/15	1	59.20	0	0.00	59.50	1	671	0.15%
2024/02/05	1.5	58.83	0	0.00	58.70	1.5	665	0.23%
2024/02/02	0	0.00	1	59.70	59.50	-1	666	-0.15%
2024/01/31	0	59.40	0	0.00	59.30	0	667	0.00%
2024/01/26	0	60.20	1	59.60	59.60	-1	673	-0.15%
2024/01/24	0.4	59.30	0	0.00	59.00	0.4	679	0.06%
2024/01/23	3.6	59.38	0	0.00	59.00	3.6	688	0.53%
2024/01/22	0	0.00	4	59.18	59.20	-4	692	-0.58%
2024/01/18	1	57.90	0	0.00	58.30	1	698	0.14%
2024/01/17	1	58.20	0	0.00	57.70	1	707	0.14%
2024/01/16	1	58.20	4	58.50	58.10	-3	719	-0.42%
2024/01/12	1	59.10	0	0.00	59.10	1	742	0.13%
2024/01/11	0	0.00	1	59.70	59.30	-1	748	-0.13%
2024/01/05	1	59.10	3	59.60	59.20	-2	818	-0.24%
2024/01/04	1	59.90	1	60.00	59.90	0	818	0.00%
2024/01/03	1	60.10	0	0.00	60.20	1	845	0.12%
2023/12/29	1	61.40	0	0.00	61.20	1	848	0.12%
2023/12/28	0	61.90	0	0.00	61.70	0	848	0.00%
2023/12/27	1.2	62.27	3.2	61.34	62.00	-2.1	847	-0.24%
2023/12/26	0.1	59.80	0	0.00	60.70	0.1	832	0.01%
2023/12/25	1	60.10	0	0.00	59.80	1	840	0.12%
2023/12/22	1.2	60.78	0	0.00	60.10	1.2	844	0.14%
2023/12/21	3	61.20	0	0.00	61.20	3	839	0.36%
2023/12/20	0.1	61.63	6.1	61.69	61.70	-6.1	839	-0.72%
2023/12/19	1	61.90	0.1	61.90	61.80	0.9	838	0.11%
2023/12/18	3	62.90	4	63.50	63.00	-1	833	-0.12%
2023/12/15	3	63.70	3.2	63.79	63.50	-0.2	828	-0.02%
2023/12/14	0.3	63.00	1	63.00	63.00	-0.8	788	-0.10%
2023/12/13	0	61.30	0.3	61.40	61.90	-0.3	753	-0.04%
2023/12/12	0	0.00	6	61.90	61.50	-6	757	-0.79%
2023/12/08	1	60.40	11	60.99	61.30	-10	756	-1.32%
2023/12/04	2	60.50	0	0.00	60.30	2	782	0.26%
2023/12/01	1	60.30	3	60.10	60.40	-2	791	-0.25%
2023/11/30	0.1	60.60	0	0.00	60.30	0.1	788	0.01%
2023/11/29	0	0.00	1	59.60	59.90	-1	775	-0.13%
2023/11/27	0	0.00	3	58.80	58.70	-3	813	-0.37%
2023/11/24	1	59.20	0	0.00	59.00	1	824	0.12%
2023/11/22	2	59.25	0	0.00	59.60	2	887	0.23%
2023/11/21	5	59.16	0	0.00	59.20	5	897	0.56%
2023/11/20	0.1	58.50	0	0.00	58.50	0.1	906	0.01%
2023/11/17	0	0.00	2	58.60	58.30	-2	927	-0.22%
2023/11/16	0	0.00	1	58.40	58.20	-1	947	-0.11%
2023/11/15	0	0.00	4	58.48	58.30	-4	978	-0.41%
2023/11/14	1	57.80	0	57.80	58.00	1	1,003	0.10%
2023/11/10	1	57.20	0	0.00	57.50	1	1,040	0.10%
2023/11/09	1	58.50	3	58.50	58.30	-2	1,039	-0.19%
2023/11/08	2	58.40	1	58.50	58.50	1	1,045	0.10%
2023/11/07	0	0.00	5	59.00	58.30	-5	1,053	-0.47%
2023/11/06	2	58.10	1	58.20	58.00	1	1,063	0.09%
2023/11/03	0	57.80	0	0.00	57.80	0	1,086	0.00%
2023/11/01	3	57.40	0	0.00	57.30	3	1,121	0.27%
2023/10/31	1	58.00	3	58.40	58.20	-2	1,126	-0.18%
2023/10/30	0	0.00	4	58.05	58.10	-4	1,142	-0.35%
2023/10/26	2	58.30	0	0.00	58.30	2	1,209	0.17%
2023/10/25	1.3	58.50	7	58.50	58.40	-5.8	1,233	-0.47%
2023/10/24	0	0.00	6	59.32	59.50	-6	1,240	-0.49%
2023/10/23	0	0.00	3	59.00	58.80	-3	1,227	-0.24%
2023/10/20	1.2	58.37	3	58.37	58.60	-1.8	1,227	-0.15%
2023/10/19	0	0.00	4.4	57.64	57.70	-4.4	1,229	-0.35%
2023/10/18	2	56.55	5	58.40	58.40	-3	1,233	-0.24%
2023/10/17	3	56.63	7	57.59	56.60	-4	1,221	-0.33%
2023/10/16	0	0.00	1	56.60	56.60	-1	1,226	-0.08%
2023/10/12	1	54.40	0	0.00	54.80	1	1,295	0.08%
2023/10/11	4	54.25	0	0.00	54.00	4	1,299	0.31%
2023/10/06	2	55.45	0	0.00	55.30	2	1,288	0.16%
2023/10/03	0	0.00	1	55.90	55.90	-1	1,301	-0.08%
2023/10/02	0.4	56.10	0	0.00	55.80	0.4	1,305	0.03%
2023/09/28	1	55.90	0	0.00	55.40	1	1,319	0.08%
2023/09/27	1	55.60	0	0.00	55.80	1	1,345	0.07%
2023/09/26	1	56.30	0	0.00	56.00	1	1,341	0.07%
2023/09/25	1	56.40	0	0.00	56.50	1	1,353	0.07%
2023/09/22	5	56.50	0	0.00	56.90	5	1,370	0.36%
2023/09/21	1	57.10	1	56.80	56.90	0	1,368	0.00%
2023/09/20	1	57.30	0	0.00	57.30	1	1,363	0.07%
2023/09/19	0	0.00	6	58.10	58.10	-6	1,360	-0.44%
2023/09/14	4	57.75	0	0.00	58.10	4	1,358	0.30%
2023/09/13	3	58.40	0	0.00	58.10	3	1,354	0.22%
2023/09/12	1	58.30	5	58.50	58.00	-4	1,347	-0.30%
2023/09/11	0.1	58.80	0	0.00	58.40	0.1	1,351	0.00%
2023/09/08	0	0.00	1	59.70	59.30	-1	1,353	-0.07%
2023/09/06	0	0.00	1	58.80	58.80	-1	1,331	-0.08%
2023/09/05	0	0.00	0	57.80	58.10	0	1,324	0.00%
2023/09/04	5	57.96	0	0.00	57.70	5	1,341	0.37%
2023/09/01	3	58.63	0	0.00	58.30	3	1,349	0.22%
2023/08/31	0	0.00	1	58.00	58.00	-1	1,322	-0.08%
2023/08/28	3	59.37	3	59.67	59.50	0	1,289	0.00%
2023/08/25	9	59.87	5	60.20	59.80	4	1,259	0.32%
2023/08/24	0.5	60.10	3	59.80	59.70	-2.5	1,253	-0.20%
2023/08/22	5	58.70	0	0.00	59.20	5	1,364	0.37%
2023/08/21	3	59.70	2	61.20	58.90	1	1,342	0.07%
2023/08/18	2	60.65	1	61.50	59.80	1	1,312	0.08%
2023/08/17	2.3	59.37	0	0.00	59.90	2.3	1,283	0.18%
2023/08/16	0	0.00	5	60.30	60.60	-5	1,261	-0.40%
2023/08/14	0.2	60.67	1	60.20	60.40	-0.9	1,262	-0.07%
2023/08/10	1	61.60	0	0.00	60.70	1	1,263	0.08%
2023/08/08	0	0.00	1	62.10	62.30	-1	1,228	-0.08%
2023/08/07	1	61.70	0	0.00	61.70	1	1,205	0.08%
2023/08/04	0	0.00	2	59.81	60.60	-2	1,185	-0.17%
2023/08/02	0	59.90	0	0.00	59.30	0	1,177	0.00%
2023/08/01	0	0.00	5.4	60.21	60.90	-5.4	1,156	-0.47%
2023/07/31	2	61.30	0	0.00	60.90	2	1,132	0.18%
2023/07/28	1	61.11	1.5	61.97	62.00	-0.5	1,088	-0.05%
2023/07/26	0.5	60.60	0	0.00	60.10	0.5	1,051	0.05%
2023/07/19	0	60.60	0	0.00	60.40	0	990	0.00%
2023/07/18	0.5	61.40	0	0.00	60.70	0.5	976	0.05%
2023/07/17	1	61.60	14	61.71	62.00	-13	948	-1.37%
2023/07/14	1	59.10	1	58.90	59.00	0	916	0.00%
2023/07/13	0	0.00	1.6	59.00	58.50	-1.6	909	-0.17%
2023/07/11	0	58.10	0	0.00	58.00	0	895	0.00%
2023/07/10	3	57.43	1	57.30	57.10	2	899	0.22%
2023/07/07	0	0.00	0.2	57.30	57.50	-0.2	901	-0.02%
2023/07/06	0	57.90	0	0.00	57.60	0	898	0.00%
2023/07/05	0	0.00	2	58.60	58.40	-2	886	-0.23%
2023/07/04	0	0.00	0.5	57.40	57.50	-0.5	852	-0.06%
2023/06/30	0	57.50	0	0.00	57.20	0	856	0.00%
2023/06/29	0	0.00	0.2	56.82	56.80	-0.2	840	-0.03%
2023/06/28	1	56.50	1	56.30	56.30	0	845	0.00%
2023/06/26	1	56.50	0	0.00	56.50	1	872	0.11%
2023/06/21	4	56.08	0	56.00	56.10	4	875	0.46%
2023/06/20	1	55.90	2	55.90	55.90	-1	877	-0.11%
2023/06/19	1	56.60	0	0.00	56.60	1	879	0.11%
2023/06/15	1	57.40	0	0.00	57.50	1	879	0.12%
2023/06/14	1	57.30	0	0.00	57.40	1	879	0.11%
2023/06/07	2	57.40	0	0.00	57.60	2	892	0.22%
2023/06/06	1	56.50	1	56.90	56.90	0	893	0.00%
2023/06/05	0	57.40	0	0.00	57.10	0	902	0.00%
2023/06/02	0	0.00	0	57.20	57.10	0	913	0.00%
2023/06/01	0	0.00	1	57.20	57.20	-1	928	-0.11%
2023/05/31	0.4	57.10	0	0.00	57.50	0.4	934	0.04%
2023/05/30	2	56.70	0	0.00	56.70	2	924	0.22%
2023/05/29	1.6	57.04	0	0.00	56.90	1.6	930	0.17%
2023/05/26	2	56.90	2	56.80	57.10	0	887	0.00%
2023/05/19	6	54.30	0	54.50	54.10	6	808	0.74%
2023/05/18	2	54.30	1	54.80	54.50	1	816	0.12%
2023/05/17	0	54.00	0	0.00	54.60	0	810	0.00%
2023/05/11	0	53.40	0	0.00	53.00	0	824	0.00%
2023/05/08	0	0.00	1	54.00	54.00	-1	875	-0.11%
2023/05/05	0.3	53.40	0	0.00	53.30	0.3	905	0.03%
2023/05/02	1	53.80	0	0.00	53.90	1	1,050	0.10%
2023/04/25	0	53.00	0	0.00	52.60	0	1,070	0.00%
2023/04/19	0	0.00	1	55.00	54.50	-1	1,091	-0.09%
2023/04/18	0.1	54.80	0	0.00	54.50	0.1	1,079	0.01%
2023/04/17	0	0.00	1	54.80	54.70	-1	1,081	-0.09%
2023/04/14	0	0.00	2	54.10	54.60	-2	1,080	-0.19%
2023/04/12	0.1	54.80	0	0.00	54.90	0.1	1,093	0.01%
2023/04/11	0	54.60	0	0.00	54.30	0	1,099	0.00%
2023/04/10	0.2	54.00	6	53.85	54.00	-5.8	1,114	-0.52%
2023/03/30	1	52.90	0	0.00	52.90	1	1,361	0.07%
2023/03/29	6	52.90	0	0.00	52.70	6	1,512	0.40%
2023/03/28	2	53.00	0	0.00	52.80	2	1,706	0.12%
2023/03/27	1	53.72	0	0.00	53.50	1	1,867	0.05%
2023/03/24	0.1	54.70	0	0.00	54.30	0.1	1,998	0.01%
2023/03/21	0.1	54.90	0.1	55.10	54.80	0	2,058	0.00%
2023/03/20	0	54.40	0	0.00	54.50	0	2,067	0.00%
2023/03/17	0	54.00	0	0.00	53.70	0	2,085	0.00%
2023/03/16	0.1	53.90	0	0.00	53.50	0.1	2,084	0.00%
2023/03/15	0	0.00	1	54.50	54.30	-1	2,107	-0.05%
2023/03/13	1	54.20	0	0.00	54.20	1	2,149	0.05%
2023/03/10	1	54.40	2	54.50	54.50	-1	2,146	-0.05%
2023/03/09	0.1	55.40	0	0.00	55.40	0.1	2,157	0.00%
2023/03/07	0	0.00	1	55.00	54.90	-1	2,165	-0.05%
2023/03/06	1.1	54.41	2	54.60	54.80	-1	2,161	-0.04%
2023/03/03	0.1	53.30	1	53.70	53.80	-1	2,171	-0.04%
2023/03/02	0.2	52.90	0	0.00	52.90	0.2	2,183	0.01%
2023/02/24	0	0.00	0.5	53.30	53.20	-0.5	2,182	-0.02%
2023/02/23	0	52.80	8	52.90	53.10	-8	2,182	-0.37%
2023/02/22	2	52.40	0	0.00	52.30	2	2,185	0.09%
2023/02/21	0	0.00	0.1	52.90	52.80	-0.1	2,196	0.00%
2023/02/17	2	52.60	0	0.00	52.60	2	2,236	0.09%
2023/02/16	2	52.80	0	0.00	52.90	2	2,249	0.09%
2023/02/15	2	51.70	0	0.00	51.90	2	2,255	0.09%
2023/02/13	0.1	51.80	48	51.14	51.50	-47.9	2,279	-2.10%
2023/02/10	0	52.40	32	51.83	51.80	-32	2,297	-1.39%
2023/02/09	0	52.40	26	52.03	52.00	-26	2,299	-1.13%
2023/02/08	0.1	53.00	0	0.00	52.50	0.1	2,307	0.01%
2023/02/06	1.5	52.50	1	52.50	52.40	0.5	2,315	0.02%
2023/02/03	104	53.90	0	0.00	53.90	104	2,291	4.54%	大買/鉅額交易
2023/02/02	0	53.00	0	0.00	53.40	0	2,282	0.00%
2023/02/01	0.1	52.90	1	51.60	53.20	-0.9	2,263	-0.04%
2023/01/31	0	0.00	0.1	50.90	50.80	-0.1	2,200	0.00%
2023/01/30	1.3	49.68	0	0.00	49.65	1.3	2,168	0.06%
2023/01/17	0	49.00	0	0.00	48.80	0	2,151	0.00%
2023/01/13	0.2	48.93	4	48.98	48.60	-3.8	2,169	-0.17%
2023/01/12	0	0.00	1	49.21	49.10	-1	2,213	-0.05%
2023/01/11	0	0.00	4	49.19	49.30	-4	2,229	-0.18%
2023/01/09	4	48.68	2.1	48.97	48.65	1.9	2,284	0.08%
2023/01/04	3	47.92	0.1	48.05	47.95	2.9	2,336	0.13%
2023/01/03	0.1	47.90	0	0.00	47.90	0.1	2,363	0.00%
2022/12/29	0.1	46.75	0	0.00	47.55	0.1	2,361	0.00%
2022/12/28	7.3	47.26	0	0.00	47.00	7.3	2,366	0.31%
2022/12/27	1.2	48.03	0	0.00	47.85	1.2	2,367	0.05%
2022/12/26	0.3	48.17	0	0.00	48.25	0.3	2,370	0.01%
2022/12/23	4.2	47.87	1.1	48.08	48.20	3.1	2,393	0.13%
2022/12/22	2	48.05	6	49.33	49.35	-4	2,355	-0.17%
2022/12/21	3.3	46.35	0	0.00	46.60	3.3	2,180	0.15%
2022/12/20	9	48.17	0.8	48.59	46.95	8.3	2,049	0.40%
2022/12/19	2.1	50.30	0.4	50.47	50.00	1.7	1,876	0.09%
2022/12/16	0.1	47.80	0	0.00	49.30	0.1	1,710	0.00%
2022/12/15	1	48.15	0	0.00	48.10	1	1,638	0.06%
2022/12/14	1	48.80	0	0.00	48.50	1	1,643	0.06%
2022/12/13	0.1	48.40	0	0.00	48.10	0.1	1,657	0.00%
2022/12/12	1.1	47.82	0.1	48.00	48.20	1	1,681	0.06%
2022/12/09	1	48.45	0	0.00	48.15	1	1,715	0.06%
2022/12/08	0	48.55	0	0.00	48.60	0	1,708	0.00%
2022/12/07	3.3	48.78	0	0.00	48.55	3.3	1,716	0.19%
2022/12/06	1.1	49.86	0	0.00	49.85	1.1	1,699	0.06%
2022/12/05	1	50.01	0	0.00	50.30	1	1,684	0.06%
2022/12/02	0	50.50	0	0.00	51.00	0	1,669	0.00%
2022/12/01	1	49.61	0	0.00	50.20	1	1,654	0.06%
2022/11/30	0.1	48.65	0	0.00	49.00	0.1	1,636	0.00%
2022/11/29	0.1	48.40	5	48.10	48.35	-4.9	1,628	-0.30%
2022/11/28	1	48.00	0	0.00	48.30	1	1,625	0.06%
2022/11/25	5	48.77	2	49.10	48.45	3	1,623	0.18%
2022/11/22	3.1	48.06	0	0.00	48.00	3.1	1,593	0.20%
2022/11/21	1.5	48.94	0	0.00	48.50	1.5	1,589	0.09%
2022/11/18	1	49.35	0	0.00	49.45	1	1,638	0.06%
2022/11/17	3.1	49.25	0	0.00	49.50	3.1	1,663	0.19%
2022/11/16	2	50.10	1	48.75	49.70	1	1,669	0.06%
2022/11/14	0.5	48.60	0	0.00	48.60	0.5	1,667	0.03%
2022/11/11	4	48.78	5	48.35	48.10	-1	1,661	-0.06%
2022/11/10	1.1	47.50	1	47.70	47.70	0.1	1,657	0.01%
2022/11/09	0	0.00	10	47.80	47.95	-10	1,662	-0.60%
2022/11/08	0.1	47.10	0	0.00	46.90	0.1	1,655	0.01%
2022/11/04	1	46.50	0	0.00	46.20	1	1,641	0.06%
2022/11/03	3	46.65	0	0.00	46.50	3	1,643	0.18%
2022/11/02	0	0.00	16	47.05	47.20	-16	1,636	-0.98%
2022/10/31	0	0.00	0.1	46.70	46.50	-0.1	1,637	-0.01%
2022/10/26	0.1	45.52	0	0.00	45.50	0.1	1,633	0.01%
2022/10/25	0	0.00	1	46.40	46.15	-1	1,638	-0.06%
2022/10/24	0.1	46.80	0	0.00	46.55	0.1	1,637	0.01%
2022/10/21	27.2	47.23	0	0.00	46.35	27.2	1,641	1.66%
2022/10/19	2.1	47.15	3	47.20	47.05	-1	1,602	-0.06%
2022/10/18	0.1	45.75	0	0.00	46.30	0.1	1,586	0.01%
2022/10/17	0	44.95	0	0.00	46.10	0	1,545	0.00%
2022/10/13	4.1	44.78	4	46.95	44.75	0.1	1,495	0.00%
2022/10/12	14	46.64	1	46.90	47.50	13	1,479	0.88%
2022/10/11	0	48.00	13	47.35	47.35	-13	1,463	-0.89%
2022/10/07	2	49.67	0	0.00	49.50	2	1,444	0.14%
2022/10/06	1	50.10	1	50.70	50.20	0	1,438	0.00%
2022/09/30	2	48.98	0	0.00	49.25	2	1,392	0.14%
2022/09/29	1.3	49.13	0.1	48.95	48.80	1.2	1,372	0.09%
2022/09/28	1	49.10	1	49.75	48.65	0	1,363	0.00%
2022/09/27	1.1	50.03	0	0.00	49.95	1.1	1,346	0.08%
2022/09/26	0	52.20	0	0.00	50.90	0	1,334	0.00%
2022/09/23	15	53.88	0	0.00	53.00	15	1,327	1.13%
2022/09/21	0	53.30	0	0.00	53.00	0	1,267	0.00%
2022/09/20	1	53.40	0	0.00	53.70	1	1,232	0.08%
2022/09/19	0.1	53.80	7	53.20	53.20	-6.9	1,203	-0.57%
2022/09/16	2	53.20	7	53.80	54.30	-5	1,170	-0.43%
2022/09/14	1	55.20	0	0.00	55.40	1	1,147	0.09%
2022/09/13	5	56.30	0	0.00	56.00	5	1,142	0.44%
2022/09/06	0	56.50	0	0.00	56.30	0	1,155	0.00%
2022/09/05	0	57.00	0.1	56.80	56.60	-0.1	1,144	-0.01%
2022/09/02	4	58.00	2	58.00	57.90	2	1,142	0.18%
2022/09/01	1	58.80	0.1	59.10	58.70	0.9	1,130	0.08%
2022/08/30	1	59.21	0	0.00	59.30	1	1,119	0.09%
2022/08/29	0.2	59.01	0.2	59.71	59.70	0	1,109	0.00%
2022/08/26	1.2	60.72	1	60.50	60.50	0.2	1,093	0.02%
2022/08/25	22.3	60.55	10	60.70	60.30	12.3	1,081	1.14%
2022/08/24	10	65.48	21	65.30	65.30	-11	1,028	-1.07%
2022/08/23	6	65.57	0	0.00	65.50	6	990	0.61%
2022/08/22	2	65.60	0.1	66.00	66.20	1.9	969	0.20%
2022/08/19	3	65.17	10.1	63.91	65.30	-7.1	947	-0.74%
2022/08/18	0.1	64.00	0	0.00	63.80	0.1	930	0.01%
2022/08/17	1.1	64.05	0	0.00	63.90	1.1	921	0.12%
2022/08/16	1.1	64.03	2	63.90	63.90	-0.9	910	-0.10%
2022/08/15	1.1	64.19	2	64.20	63.90	-1	896	-0.11%
2022/08/12	2	62.45	0	0.00	62.40	2	882	0.23%
2022/08/11	0	62.10	0	0.00	61.80	0	878	0.00%
2022/08/10	1	61.91	0	0.00	61.70	1	874	0.12%
2022/08/09	0	0.00	1	62.00	62.00	-1	872	-0.11%
2022/08/08	1	61.90	0.3	61.60	62.20	0.7	875	0.08%
2022/08/05	2	62.45	1.1	62.59	62.50	0.9	868	0.10%
2022/08/04	0	0.00	1	61.40	61.80	-1	863	-0.12%
2022/08/03	1	62.00	0	0.00	62.10	1	855	0.12%
2022/08/02	1	62.10	0	0.00	62.00	1	851	0.12%
2022/08/01	1	62.30	1	63.20	63.20	0	837	0.00%
2022/07/29	0	0.00	0	61.40	61.80	0	827	0.00%
2022/07/28	0	0.00	2	61.00	61.20	-2	828	-0.24%
2022/07/27	2	60.50	1	61.30	61.50	1	814	0.13%
2022/07/25	0	62.90	0	62.70	62.30	0	799	0.00%
2022/07/20	2	63.80	0	0.00	63.20	2	814	0.25%
2022/07/19	0.1	62.44	0	62.00	61.90	0.1	827	0.01%
2022/07/18	0	62.65	0	0.00	62.30	0	823	0.00%
2022/07/15	0	0.00	2	61.90	61.50	-2	813	-0.25%
2022/07/08	1	61.30	1	61.50	61.80	0	806	0.00%
2022/07/07	1	60.10	0	0.00	60.20	1	801	0.12%
2022/07/06	1	59.80	0	0.00	59.10	1	802	0.12%
2022/07/05	0	61.20	0	0.00	61.20	0	813	0.00%
2022/07/01	0	0.00	4	62.68	62.30	-4	809	-0.49%
2022/06/29	0	0.00	1	63.80	63.90	-1	779	-0.13%
2022/06/24	0	0.00	2	65.70	65.30	-2	761	-0.26%
2022/06/23	5	65.50	0	0.00	63.90	5	756	0.66%
2022/06/22	2	65.79	0.4	65.10	64.60	1.6	739	0.22%
2022/06/21	0	0.00	1	66.80	67.00	-1	721	-0.14%
2022/06/20	0	68.00	0.2	67.00	66.00	-0.2	717	-0.03%
2022/06/17	0	0.00	0.4	68.35	68.70	-0.4	701	-0.06%
2022/06/15	0	0.00	1	70.00	69.90	-1	702	-0.14%
2022/06/13	0	69.90	0	0.00	69.30	0	713	0.00%
2022/06/09	5	71.02	0	0.00	71.20	5	717	0.70%
2022/06/08	0.3	71.87	0	0.00	72.00	0.3	716	0.04%
2022/06/07	3	71.83	0	0.00	71.50	3	730	0.41%
2022/06/06	0	0.00	5	72.16	72.00	-5	745	-0.67%
2022/06/02	1	72.30	0	0.00	72.30	1	776	0.13%
2022/05/31	0	0.00	1	71.90	71.80	-1	795	-0.13%
2022/05/30	0	0.00	1	71.50	71.30	-1	806	-0.12%
2022/05/26	1	70.80	0	0.00	69.80	1	825	0.12%
2022/05/23	0	0.00	4	72.30	71.30	-4	844	-0.47%
2022/05/20	0	0.00	1	72.20	72.00	-1	866	-0.12%
2022/05/16	0	0.00	2	71.80	71.70	-2	873	-0.23%
2022/05/13	2	71.10	0	0.00	71.30	2	872	0.23%
2022/05/12	0	0.00	9	71.24	70.90	-9	885	-1.02%
2022/05/10	6	70.93	1	69.90	71.50	5	924	0.54%
2022/05/09	0	0.00	0	70.60	69.40	0	936	0.00%
2022/05/05	2	71.70	0	0.00	71.20	2	990	0.20%
2022/05/04	0	0.00	0	70.80	70.50	0	1,011	0.00%
2022/05/03	1	70.40	2	70.25	70.50	-1	1,022	-0.10%
2022/04/29	0	0.00	2	69.15	69.10	-2	1,024	-0.20%
2022/04/28	0	68.10	0	0.00	68.00	0	1,034	0.00%
2022/04/27	0	67.80	0	68.00	67.80	0	1,033	0.00%
2022/04/26	0	69.20	0	69.20	68.80	0	1,034	0.00%
2022/04/25	1	69.20	1	69.81	69.20	0	1,034	0.00%
2022/04/22	0	0.00	2	71.09	71.60	-2	1,018	-0.20%
2022/04/21	1.1	70.42	1	70.90	70.90	0.1	1,021	0.01%
2022/04/20	1	70.40	0.1	74.05	70.40	0.9	1,025	0.09%
2022/04/18	1.1	69.82	0	70.30	70.00	1	1,057	0.10%
2022/04/15	0	71.05	0	71.02	70.60	0	1,061	0.00%
2022/04/14	0	0.00	0	71.30	70.70	0	1,086	0.00%
2022/04/13	1	70.99	1.1	70.79	71.30	-0.1	1,090	-0.01%
2022/04/12	0	71.10	0	70.70	70.30	0	1,099	0.00%
2022/04/11	9	71.35	0.1	72.26	71.00	9	1,098	0.81%
2022/04/08	5	72.30	0	72.67	72.90	5	1,082	0.46%
2022/04/07	1.1	72.84	3.1	72.92	72.50	-2	1,087	-0.19%
2022/03/30	0	0.00	0.3	75.10	74.90	-0.3	1,125	-0.03%
2022/03/25	1	74.90	0	0.00	74.80	1	1,187	0.08%
2022/03/24	1	74.80	0	0.00	75.40	1	1,215	0.08%
2022/03/23	1	75.10	0	0.00	75.40	1	1,243	0.08%
2022/03/22	2	74.80	0	0.00	75.20	2	1,246	0.16%
2022/03/18	0	0.00	8	74.88	75.00	-8	1,249	-0.64%
2022/03/17	0.1	73.10	2	73.60	73.70	-2	1,246	-0.16%
2022/03/16	0	0.00	0	72.50	72.40	0	1,249	0.00%
2022/03/15	0	0.00	0	73.10	72.40	0	1,250	0.00%
2022/03/14	0	0.00	2	73.55	73.70	-2	1,246	-0.16%
2022/03/11	0	0.00	1	73.40	72.80	-1	1,253	-0.08%
2022/03/10	6	73.24	0	0.00	73.10	6	1,259	0.48%
2022/03/09	1.1	73.14	1	73.30	73.20	0.1	1,251	0.01%
2022/03/08	0.2	73.40	1	72.00	72.20	-0.8	1,249	-0.06%
2022/03/07	0	0.00	3	72.87	73.20	-3	1,228	-0.24%
2022/03/04	4.4	74.67	2	74.65	74.10	2.4	1,224	0.20%
2022/03/03	0.2	75.20	1	74.70	75.00	-0.8	1,230	-0.07%
2022/03/02	3.3	74.44	0	0.00	74.50	3.3	1,239	0.27%
2022/03/01	0.1	74.25	1	74.20	73.80	-0.9	1,243	-0.07%
2022/02/25	1	72.71	1	72.90	72.60	0	1,244	0.00%
2022/02/24	1	72.10	0	0.00	72.20	1	1,268	0.08%
2022/02/22	5	73.10	0	0.00	72.70	5	1,337	0.37%
2022/02/21	0	0.00	1	74.40	74.40	-1	1,358	-0.07%
2022/02/18	0	73.90	0	0.00	74.20	0	1,368	0.00%
2022/02/17	1	74.20	0	0.00	74.10	1	1,382	0.07%
2022/02/16	0	0.00	3	74.33	74.20	-3	1,396	-0.21%
2022/02/15	0	0.00	1	73.40	72.90	-1	1,403	-0.07%
2022/02/14	1	72.40	0.1	72.60	72.10	0.9	1,410	0.06%
2022/02/11	1	73.60	0.1	73.50	73.40	0.9	1,419	0.06%
2022/02/10	1	74.10	1	75.00	73.30	0	1,429	0.00%
2022/02/09	9	73.73	2	73.85	74.00	7	1,428	0.49%
2022/02/08	3	72.27	1.2	72.94	72.00	1.8	1,433	0.13%
2022/02/07	7	72.17	0.6	72.70	72.00	6.4	1,426	0.45%
2022/01/26	2	73.95	0	0.00	73.20	2	1,422	0.14%
2022/01/25	0	0.00	0.1	74.30	74.00	-0.1	1,421	0.00%
2022/01/21	6	74.72	0.5	75.00	74.60	5.5	1,428	0.38%
2022/01/20	0	0.00	0.2	75.00	75.40	-0.2	1,429	-0.01%
2022/01/19	1	75.10	0.2	75.90	74.80	0.8	1,433	0.06%
2022/01/18	0	0.00	11	76.52	75.50	-11	1,436	-0.77%
2022/01/17	0.8	77.90	0	0.00	75.40	0.8	1,441	0.06%
2022/01/14	10	74.40	0.1	74.73	74.80	9.9	1,478	0.67%
2022/01/13	0	0.00	1	75.60	75.00	-1	1,510	-0.07%
2022/01/12	1	74.70	0	75.20	74.70	1	1,520	0.06%
2022/01/11	0	0.00	1.1	75.80	75.10	-1.1	1,518	-0.07%
2022/01/10	0	0.00	1.1	75.44	75.90	-1.1	1,517	-0.07%
2022/01/07	2.1	75.18	0.1	75.60	75.00	2	1,547	0.13%
2022/01/04	2	77.05	0	0.00	76.60	2	1,554	0.13%
2022/01/03	1	77.20	0	0.00	77.20	1	1,558	0.06%
2021/12/30	0	0.00	1	78.10	78.10	-1	1,574	-0.06%
2021/12/29	0	77.50	0	0.00	77.30	0	1,578	0.00%
2021/12/28	2	77.10	1	76.70	76.70	1	1,590	0.07%
2021/12/27	1	77.10	1	77.80	77.40	0	1,588	0.00%
2021/12/24	1.1	77.09	3	77.13	77.10	-1.9	1,615	-0.12%
2021/12/23	0	0.00	1	76.70	76.60	-1	1,641	-0.06%
2021/12/22	0	76.30	0	0.00	76.00	0	1,665	0.00%
2021/12/21	1	75.31	1	76.20	76.00	0	1,670	0.00%
2021/12/20	2	75.25	0	0.00	75.80	2	1,686	0.12%
2021/12/17	1	75.20	0	0.00	76.20	1	1,706	0.06%
2021/12/16	0	76.40	2	76.25	76.20	-2	1,725	-0.11%
2021/12/15	1	75.30	0	0.00	75.60	1	1,789	0.06%
2021/12/13	2	75.70	0	0.00	75.50	2	1,869	0.11%
2021/12/10	5	76.46	0	0.00	76.30	5	1,873	0.27%
2021/12/09	1	77.31	0	0.00	77.30	1	1,878	0.05%
2021/12/08	2	77.56	2	77.90	78.10	0	1,891	0.00%
2021/12/07	0	78.04	0	0.00	77.60	0	1,912	0.00%
2021/12/06	2	78.00	0	0.00	78.20	2	1,912	0.11%
2021/12/03	5	78.12	0	0.00	77.80	5	1,938	0.26%
2021/12/02	0	0.00	7	78.84	78.20	-7	1,959	-0.36%
2021/12/01	0	0.00	1.3	78.53	78.60	-1.3	1,985	-0.07%
2021/11/30	3	77.27	2	77.85	77.10	1	2,025	0.05%
2021/11/29	0	76.90	0	0.00	76.20	0	2,152	0.00%
2021/11/26	3.3	77.05	0	0.00	76.50	3.3	2,220	0.15%
2021/11/25	1	78.00	0	0.00	77.90	1	2,215	0.05%
2021/11/24	0	78.40	1	78.10	78.60	-1	2,228	-0.04%
2021/11/23	1	78.50	1	78.80	78.30	0	2,260	0.00%
2021/11/22	4.1	79.06	2	79.70	79.60	2.1	2,327	0.09%
2021/11/19	7	81.01	4	80.20	80.00	3	2,335	0.13%
2021/11/18	7	81.70	0	0.00	81.70	7	2,338	0.30%
2021/11/17	0	0.00	1	81.80	81.80	-1	2,338	-0.04%
2021/11/16	0	80.80	0	0.00	80.70	0	2,357	0.00%
2021/11/15	0.5	80.80	2.5	80.86	80.70	-2	2,377	-0.08%
2021/11/12	3.5	79.30	0	0.00	79.00	3.5	2,420	0.15%
2021/11/11	1	79.81	0	0.00	80.20	1	2,470	0.04%
2021/11/10	2	80.35	1	79.90	80.90	1	2,520	0.04%
2021/11/09	0	0.00	1	79.90	79.60	-1	2,549	-0.04%
2021/11/08	1.5	79.43	3	79.40	78.70	-1.5	2,558	-0.06%
2021/11/05	4	77.70	0	0.00	77.90	4	2,608	0.15%
2021/11/04	0	0.00	2	78.95	78.50	-2	2,667	-0.07%
2021/11/03	3	77.27	0	0.00	77.40	3	2,722	0.11%
2021/11/02	5	78.74	0	0.00	78.00	5	2,753	0.18%
2021/11/01	0	0.00	1	81.10	80.00	-1	2,794	-0.04%
2021/10/29	2	79.70	1	80.00	79.50	1	2,839	0.04%
2021/10/28	0	0.00	1	81.30	80.10	-1	2,925	-0.03%
2021/10/27	0	0.00	3	79.80	79.70	-3	3,088	-0.10%
2021/10/26	2	78.95	0	0.00	79.00	2	3,337	0.06%
2021/10/25	0	0.00	3	79.60	79.70	-3	3,764	-0.08%
2021/10/22	4	78.98	4.1	79.18	78.60	-0.1	4,061	0.00%
2021/10/21	1	77.70	4	78.58	77.10	-3	4,203	-0.07%
2021/10/20	5	77.26	0	0.00	77.50	5	4,249	0.12%
2021/10/19	0	0.00	1	78.20	77.80	-1	4,508	-0.02%
2021/10/18	3	75.50	1	75.80	75.80	2	4,812	0.04%
2021/10/15	5	77.00	7	76.47	76.40	-2	4,888	-0.04%
2021/10/13	1	74.10	0	0.00	74.10	1	4,894	0.02%
2021/10/12	1	75.40	1.1	75.33	75.20	-0.1	4,916	0.00%
2021/10/08	2	77.59	2	78.70	77.10	0	5,015	0.00%
2021/10/07	0	0.00	1	78.90	79.00	-1	5,155	-0.02%
2021/10/05	1	76.58	0	0.00	78.20	1	5,264	0.02%
2021/10/04	1	77.60	1	79.00	77.60	0	5,303	0.00%
2021/10/01	1	79.30	0	0.00	78.10	1	5,361	0.02%
2021/09/30	0	81.40	1	81.40	81.40	-1	5,398	-0.02%
2021/09/29	3	79.77	0	0.00	79.30	3	5,423	0.06%
2021/09/28	1	82.80	1	82.50	82.10	0	5,418	0.00%
2021/09/24	0	82.40	1	83.00	82.20	-1	5,462	-0.02%
2021/09/23	1	82.30	2	83.15	81.40	-1	5,499	-0.02%
2021/09/22	2	82.65	3	82.30	81.10	-1	5,728	-0.02%
2021/09/17	0	0.00	1	84.40	85.00	-1	5,751	-0.02%
2021/09/16	3	84.66	1	84.70	84.20	2	5,824	0.04%
2021/09/15	2	86.90	0	0.00	86.20	2	6,149	0.03%
2021/09/14	2	87.79	0	0.00	87.70	2	6,627	0.03%
2021/09/13	0.1	87.90	0	0.00	87.20	0.1	6,776	0.00%
2021/09/07	0	89.20	0	0.00	89.50	0	7,222	0.00%
2021/09/03	3	94.30	3	93.27	93.40	0	7,252	0.00%
2021/09/02	23	94.36	24	93.27	92.30	-1	7,250	-0.01%
2021/09/01	3	92.87	1	91.40	92.60	2	7,210	0.03%
2021/08/31	0	0.00	1	89.60	89.70	-1	7,252	-0.01%
2021/08/30	0.8	89.75	3	89.47	89.50	-2.2	7,379	-0.03%
2021/08/27	0.2	89.10	0	0.00	88.00	0.2	7,442	0.00%
2021/08/26	3.2	88.19	0	0.00	88.70	3.2	7,497	0.04%
2021/08/25	1	91.00	1	89.90	91.00	0	7,517	0.00%
2021/08/24	3	88.70	0	0.00	88.10	3	7,494	0.04%
2021/08/23	0.2	90.12	4	89.50	90.30	-3.8	7,495	-0.05%
2021/08/20	1	87.50	1	87.90	87.30	0	7,474	0.00%
2021/08/19	2	87.85	0	0.00	86.80	2	7,469	0.03%
2021/08/18	1	88.00	1	86.50	88.50	0	7,454	0.00%
2021/08/17	10	89.94	18	87.76	86.10	-8	7,420	-0.11%
2021/08/16	11	90.16	10	91.86	91.00	1	7,365	0.01%
2021/08/13	2	91.90	2	92.33	89.60	0	7,338	0.00%
2021/08/12	8.6	93.59	9	94.27	93.80	-0.4	7,301	-0.01%
2021/08/11	22	94.42	26	94.91	93.20	-4	7,294	-0.05%
2021/08/10	2	93.35	5	94.76	94.10	-3	7,244	-0.04%
2021/08/09	2	94.90	14	96.03	94.20	-12	7,204	-0.17%
2021/08/06	0	0.00	2	95.40	94.70	-2	7,167	-0.03%
2021/08/05	4	94.48	0.2	94.10	94.90	3.8	7,150	0.05%
2021/08/04	1	93.20	1	93.30	94.20	0	7,178	0.00%
2021/08/03	0	94.18	1	92.50	94.30	-1	7,195	-0.01%
2021/08/02	18	91.75	1	93.30	91.70	17	7,141	0.24%
2021/07/30	16	94.83	19.2	97.22	95.20	-3.2	7,031	-0.05%
2021/07/29	26.1	96.39	25.1	96.66	95.50	1.1	6,831	0.02%
2021/07/28	13	89.62	43	86.07	92.40	-30	6,458	-0.46%
2021/07/27	5	89.78	8.1	90.37	89.40	-3.1	6,293	-0.05%
2021/07/26	8	88.06	5	88.12	88.00	3	6,240	0.05%
2021/07/23	31	88.60	33	88.38	88.00	-2	6,263	-0.03%
2021/07/22	40.1	87.70	19	89.57	89.60	21.1	6,086	0.35%
2021/07/21	1	84.00	5	83.44	83.70	-4	5,951	-0.07%
2021/07/20	0	0.00	3	81.97	82.00	-3	6,069	-0.05%
2021/07/19	2	81.85	1	82.20	82.20	1	6,065	0.02%
2021/07/16	2	82.00	0	83.00	82.90	2	6,107	0.03%
2021/07/15	4.2	83.62	6	83.35	83.00	-1.8	6,093	-0.03%
2021/07/14	8.2	84.11	8	83.64	85.70	0.2	6,005	0.00%
2021/07/13	3	81.07	6	82.08	80.90	-3	5,886	-0.05%
2021/07/12	4	81.52	3	81.17	82.20	1	5,838	0.02%
2021/07/09	9	80.79	12	80.08	81.40	-3	5,786	-0.05%
2021/07/08	0	81.50	3	82.03	81.90	-3	5,763	-0.05%
2021/07/07	5	80.24	2	80.20	80.70	3	5,750	0.05%
2021/07/06	5	79.70	3	79.23	79.90	2	5,799	0.03%
2021/07/05	2	77.85	5	78.46	78.40	-3	5,796	-0.05%
2021/07/02	0	78.29	2	78.40	78.50	-2	5,782	-0.03%
2021/07/01	0	79.10	10	79.76	78.50	-10	5,782	-0.17%
2021/06/30	8	77.89	4	78.25	78.80	4	5,813	0.07%
2021/06/29	9	80.17	2	80.53	78.90	7	5,764	0.12%
2021/06/28	9	79.88	5	80.02	79.40	4	5,546	0.07%
2021/06/25	10	82.01	9	82.06	80.80	1	5,532	0.02%
2021/06/24	12.1	80.54	301.1	82.69	81.60	-289	5,472	-5.28%	大賣/鉅額交易
2021/06/23	523	85.55	234.1	83.36	84.10	288.9	5,135	5.63%	大買/大賣/鉅額交易
2021/06/22	2.1	78.03	3	77.67	78.00	-0.9	4,657	-0.02%
2021/06/21	4	75.45	0.1	76.45	76.80	3.9	4,505	0.09%
2021/06/18	10	76.80	1	76.70	76.80	9	4,312	0.21%
2021/06/17	1.1	74.89	2	75.25	76.50	-0.9	4,193	-0.02%
2021/06/15	0	0.00	2	73.95	73.90	-2	4,173	-0.05%
2021/06/11	6	73.07	0	0.00	73.10	6	4,213	0.14%
2021/06/10	0	0.00	1	72.60	72.70	-1	4,233	-0.02%
2021/06/09	5	71.44	0	0.00	71.20	5	4,269	0.12%
2021/06/08	2.1	72.97	7	72.96	73.50	-4.9	4,231	-0.12%
2021/06/07	2	68.60	0	0.00	70.90	2	4,183	0.05%
2021/06/04	5.1	70.80	0	0.00	70.80	5.1	4,127	0.12%
2021/06/03	2	73.20	2	73.50	73.20	0	4,131	0.00%
2021/06/02	4	74.10	2	73.80	74.00	2	4,158	0.05%
2021/05/31	1	71.50	2	72.10	72.10	-1	4,242	-0.02%
2021/05/28	0	0.00	1.1	71.27	70.80	-1.1	4,323	-0.03%
2021/05/27	1	70.90	1	70.30	70.50	0	4,481	0.00%
2021/05/26	4	70.58	4	69.93	70.30	0	4,498	0.00%
2021/05/25	0.1	69.30	0	0.00	69.10	0.1	4,584	0.00%
2021/05/21	1	67.40	0	0.00	67.70	1	4,675	0.02%
2021/05/20	0	0.00	2	66.00	65.70	-2	4,690	-0.04%
2021/05/19	2.5	65.16	0	0.00	65.10	2.5	4,719	0.05%
2021/05/18	1	65.40	2	64.65	65.80	-1	4,874	-0.02%
2021/05/17	2	60.90	1	61.60	60.20	1	4,979	0.02%
2021/05/14	3.5	65.20	0	0.00	64.40	3.5	5,056	0.07%
2021/05/13	2.5	65.74	4	65.00	65.00	-1.5	5,028	-0.03%
2021/05/12	1	67.10	12	67.73	66.00	-11	5,003	-0.22%
2021/05/11	4.5	69.13	3	67.30	67.90	1.5	4,937	0.03%
2021/05/10	3	70.67	0	0.00	70.70	3	4,902	0.06%
2021/05/07	0	0.00	1	70.40	70.30	-1	4,980	-0.02%
2021/05/06	1	68.70	1	69.90	67.80	0	4,960	0.00%
2021/05/05	15	69.61	3	69.60	68.90	12	5,037	0.24%
2021/05/04	1	70.90	3	70.07	71.90	-2	5,037	-0.04%
2021/05/03	2	74.15	4	74.35	73.50	-2	5,037	-0.04%
2021/04/29	1	74.70	3	73.97	73.40	-2	5,005	-0.04%
2021/04/28	1	73.60	15	73.26	73.70	-14	5,075	-0.28%
2021/04/27	28	73.30	9	72.98	73.00	19	5,312	0.36%
2021/04/26	4	73.38	3	72.43	74.50	1	5,333	0.02%
2021/04/23	1	70.20	0	0.00	70.30	1	5,272	0.02%
2021/04/22	1	69.10	1	69.60	69.40	0	5,274	0.00%
2021/04/21	3	70.03	2	70.70	70.50	1	5,238	0.02%
2021/04/20	4	70.05	0	0.00	69.90	4	5,231	0.08%
2021/04/19	2	69.80	0	0.00	69.90	2	5,293	0.04%
2021/04/16	1	70.30	0	0.00	70.70	1	5,302	0.02%
2021/04/14	2	70.60	1	70.00	69.80	1	5,269	0.02%
2021/04/13	1	70.40	2	70.70	70.40	-1	5,250	-0.02%
2021/04/12	1	74.20	5	73.38	71.90	-4	5,196	-0.08%
2021/04/09	2	71.50	0.1	71.70	71.00	2	5,081	0.04%
2021/04/08	3	72.70	16	72.50	72.90	-13	5,034	-0.26%
2021/04/07	4	72.50	7	72.97	73.10	-3	5,009	-0.06%
2021/04/06	1	72.40	9	72.72	73.00	-8	4,972	-0.16%
2021/04/01	0	0.00	3	71.37	70.70	-3	4,887	-0.06%
2021/03/31	5.1	70.41	8	71.16	71.00	-3	4,857	-0.06%
2021/03/30	2	71.10	1	71.30	71.10	1	4,801	0.02%
2021/03/29	0	0.00	3.7	69.63	69.90	-3.7	4,721	-0.08%
2021/03/26	3	68.70	2	68.30	68.60	1	4,653	0.02%
2021/03/25	0.2	67.60	2	67.10	67.50	-1.8	4,632	-0.04%
2021/03/24	0	0.00	1	67.90	67.90	-1	4,625	-0.02%
2021/03/23	1.5	68.33	0	0.00	68.10	1.5	4,616	0.03%
2021/03/22	4	69.30	2	69.30	69.20	2	4,593	0.04%
2021/03/19	3	68.90	0	0.00	70.30	3	4,561	0.07%
2021/03/18	0	0.00	1	69.30	69.60	-1	4,500	-0.02%
2021/03/17	1	69.00	1	69.10	68.70	0	4,478	0.00%
2021/03/16	1	68.20	1	68.00	68.40	0	4,412	0.00%
2021/03/15	3	67.70	4	68.15	67.80	-1	4,375	-0.02%
2021/03/12	5	66.94	0	0.00	67.00	5	4,313	0.12%
2021/03/11	2	67.90	0	0.00	68.10	2	4,271	0.05%
2021/03/10	1.2	66.74	1	66.50	67.30	0.2	4,210	0.00%
2021/03/09	2	65.45	7	65.40	65.70	-5	4,134	-0.12%
2021/03/08	4	68.03	0	0.00	66.40	4	4,059	0.10%
2021/03/05	2	67.75	0	0.00	67.40	2	3,958	0.05%
2021/03/04	3	69.10	2	69.00	68.10	1	3,866	0.03%
2021/03/03	7	70.51	8	71.46	69.90	-1	3,822	-0.03%
2021/03/02	2	75.15	1	72.20	72.80	1	3,705	0.03%
2021/02/26	4	70.98	0	0.00	71.00	4	3,563	0.11%
2021/02/25	1	69.50	3	70.64	70.80	-2	3,554	-0.06%
2021/02/24	0	0.00	0.1	71.20	71.20	-0.1	3,480	0.00%
2021/02/23	3	73.77	0	0.00	73.50	3	3,407	0.09%
2021/02/22	0	74.50	17	74.18	74.50	-17	3,360	-0.51%
2021/02/19	0	74.20	6	73.02	74.00	-6	3,311	-0.18%
2021/02/18	7	74.70	61	76.78	74.00	-54	3,304	-1.63%
2021/02/17	136	75.10	80	74.07	76.10	56	3,145	1.78%	大買/
2021/02/05	8	67.71	3.2	68.57	69.20	4.8	3,029	0.16%
2021/02/04	1	65.70	0	0.00	65.60	1	2,929	0.03%
2021/02/03	1	67.10	4	66.70	66.70	-3	2,936	-0.10%
2021/02/01	3	64.80	0	0.00	64.80	3	2,914	0.10%
2021/01/29	3	67.87	2	65.46	63.50	1	2,870	0.03%
2021/01/27	7	68.50	111	68.36	67.70	-104	2,707	-3.84%	大賣/鉅額交易
2021/01/26	100	70.84	0	0.00	69.70	100	2,576	3.88%
2021/01/25	12.2	71.90	7	70.91	70.80	5.2	2,511	0.21%
2021/01/22	1	69.00	1.2	68.83	70.00	-0.2	2,373	-0.01%
2021/01/21	1	67.26	24	67.13	69.20	-23	2,284	-1.01%
2021/01/20	43.2	68.01	22	67.27	67.50	21.2	2,110	1.00%
2021/01/19	22	62.84	119	64.01	64.20	-97	1,799	-5.39%	大賣/
2021/01/18	113	62.39	3	62.20	62.50	110	1,639	6.71%	大買/鉅額交易
2021/01/15	6	58.40	0	0.00	58.50	6	1,504	0.40%
2021/01/13	0	0.00	1	57.20	57.30	-1	1,442	-0.07%
2021/01/12	9	58.88	14	58.56	57.10	-5	1,436	-0.35%
2021/01/11	8	56.61	1	56.60	57.40	7	1,354	0.52%
2021/01/08	0	0.00	1	55.10	54.90	-1	1,318	-0.08%
2021/01/07	1	54.60	3	54.60	54.60	-2	1,324	-0.15%
2021/01/06	0	0.00	4	55.90	54.40	-4	1,322	-0.30%
2021/01/05	5	55.24	0	0.00	55.40	5	1,308	0.38%
2021/01/04	0	0.00	1	55.60	55.80	-1	1,318	-0.08%
2020/12/30	0.1	54.40	0	0.00	54.80	0.1	1,309	0.01%
2020/12/25	1	54.50	1	54.70	54.30	0	1,289	0.00%
2020/12/23	1	53.20	0	0.00	53.40	1	1,292	0.08%
2020/12/22	1	54.40	1	53.20	53.20	0	1,302	0.00%
2020/12/21	0	0.00	1	53.80	54.20	-1	1,308	-0.08%
2020/12/17	2	55.20	0	0.00	54.80	2	1,300	0.15%
2020/12/15	1	54.80	0	0.00	54.60	1	1,292	0.08%
2020/12/09	0	0.00	4	57.90	58.30	-4	1,241	-0.32%
2020/12/08	3	57.10	0	0.00	57.10	3	1,224	0.24%
2020/12/01	1	55.00	0	0.00	55.80	1	1,277	0.08%
2020/11/30	0	0.00	3	56.10	55.00	-3	1,321	-0.23%
2020/11/27	2	56.00	8	56.11	56.20	-6	1,291	-0.46%
2020/11/26	1	54.30	1	54.40	54.50	0	1,257	0.00%
2020/11/25	1	54.10	0	0.00	54.20	1	1,252	0.08%
2020/11/24	2	53.90	1	53.80	53.60	1	1,232	0.08%
2020/11/17	0	0.00	1	53.00	52.50	-1	1,419	-0.07%
2020/11/16	2	52.05	1	52.40	52.40	1	1,416	0.07%
2020/11/13	5	52.30	5.4	51.87	52.00	-0.4	1,416	-0.03%
2020/11/11	0	0.00	0	51.20	51.80	0	1,397	0.00%
2020/11/10	5	51.10	2	51.40	51.40	3	1,387	0.22%
2020/10/27	2	51.25	2	51.20	51.30	0	1,463	0.00%
2020/10/22	0	0.00	3	50.10	49.95	-3	1,437	-0.21%
2020/10/20	3	50.60	0	0.00	50.60	3	1,455	0.21%
2020/10/15	0	0.00	2	50.70	50.30	-2	1,570	-0.13%
2020/10/05	2	49.35	0	0.00	49.40	2	1,671	0.12%
2020/09/15	0	0.00	1	51.40	51.30	-1	1,709	-0.06%
2020/09/10	6	51.18	0	0.00	51.30	6	1,690	0.35%
2020/09/09	0	0.00	2	51.25	51.60	-2	1,671	-0.12%
2020/09/08	0	0.00	1	52.90	52.80	-1	1,646	-0.06%
2020/09/04	1	51.30	0	0.00	51.30	1	1,596	0.06%
2020/09/03	3	53.03	2	52.15	52.00	1	1,585	0.06%
2020/08/31	0	0.00	1	50.40	50.20	-1	1,495	-0.07%
2020/08/26	1	51.10	21	51.50	51.00	-20	1,457	-1.37%
2020/08/24	36	53.44	16	54.20	52.80	20	1,355	1.48%
2020/08/21	3	53.70	20	54.90	54.00	-17	1,284	-1.32%
2020/08/19	18	52.60	0	0.00	51.30	18	1,169	1.54%
2020/08/11	1	52.30	0	0.00	51.70	1	1,120	0.09%
2020/08/06	1	52.20	0	0.00	52.40	1	1,097	0.09%
2020/07/31	0	0.00	2	52.45	52.40	-2	1,024	-0.20%
2020/07/28	0	0.00	2	51.80	51.10	-2	998	-0.20%
2020/07/24	2	51.55	11	51.47	51.50	-9	966	-0.93%
2020/07/23	0	0.00	1	52.10	52.00	-1	961	-0.10%
2020/07/22	2	52.50	3	52.50	52.50	-1	948	-0.11%
2020/07/21	5	51.80	6	52.13	52.40	-1	887	-0.11%
2020/07/20	0	0.00	1	50.30	50.40	-1	824	-0.12%
2020/07/16	1	50.10	1	49.90	49.90	0	800	0.00%
2020/07/15	0	0.00	1	50.00	50.00	-1	799	-0.13%
2020/07/14	1	49.00	0	0.00	49.65	1	786	0.13%
2020/07/13	1	50.60	3	50.30	50.50	-2	763	-0.26%
2020/07/10	0	0.00	3	49.50	49.50	-3	733	-0.41%
2020/07/09	0	0.00	4	49.38	49.15	-4	710	-0.56%
2020/07/08	2	49.48	0	0.00	49.50	2	696	0.29%
2020/07/07	1	49.70	2	48.83	49.45	-1	680	-0.15%
2020/07/06	0	0.00	4	48.78	49.35	-4	654	-0.61%
2020/07/03	0	0.00	1	47.80	47.70	-1	621	-0.16%
2020/07/01	2	46.33	1	46.50	46.35	1	609	0.16%
2020/06/22	1	46.05	0	0.00	45.95	1	676	0.15%
2020/06/19	1	45.95	1	45.95	45.95	0	682	0.00%
2020/06/18	1	45.75	0	0.00	46.00	1	683	0.15%
2020/06/11	1	46.20	0	0.00	45.30	1	762	0.13%
2020/06/10	0	0.00	1	46.90	46.20	-1	767	-0.13%
2020/05/07	0	0.00	1	45.40	45.70	-1	875	-0.11%
2020/05/05	0	0.00	1	45.75	45.00	-1	872	-0.11%
2020/04/30	0	0.00	9	45.35	45.50	-9	868	-1.04%
2020/04/29	0	0.00	20	44.96	44.55	-20	867	-2.30%
2020/04/27	0	0.00	2	43.20	43.40	-2	878	-0.23%
2020/04/22	0	0.00	1	41.95	42.30	-1	881	-0.11%
2020/04/16	1	42.65	0	0.00	42.60	1	877	0.11%
2020/04/15	2	42.63	0	0.00	42.60	2	872	0.23%
2020/03/31	2	42.00	0	0.00	42.00	2	838	0.24%
2020/03/27	0	0.00	10	38.35	38.35	-10	810	-1.23%
2020/03/26	10	37.10	1	37.55	37.75	9	797	1.13%
2020/03/25	0	0.00	10	38.20	37.55	-10	794	-1.26%
2020/03/24	1	35.85	0	0.00	35.95	1	790	0.13%
2020/03/20	1	37.15	0	0.00	35.80	1	802	0.12%
2020/03/19	10	34.65	2	34.70	35.00	8	833	0.96%
2020/03/17	6	38.47	0	0.00	38.90	6	815	0.74%
2020/03/16	13	41.35	0	0.00	40.15	13	808	1.61%
2020/03/13	10	40.00	0	0.00	42.40	10	802	1.25%
2020/03/12	1	44.50	0	0.00	44.00	1	771	0.13%
2020/03/02	1	45.50	0	0.00	46.00	1	726	0.14%
2020/02/17	0	0.00	1	48.60	48.60	-1	742	-0.13%
2020/02/13	0	0.00	1	47.45	47.60	-1	735	-0.14%
2020/02/11	0	0.00	3	46.90	46.90	-3	813	-0.37%
2020/01/30	1	45.80	0	0.00	46.10	1	1,075	0.09%
2020/01/16	0	0.00	1	48.10	48.20	-1	1,047	-0.10%
2020/01/15	1	48.25	0	0.00	48.20	1	1,054	0.09%
2020/01/09	1	46.80	0	0.00	46.75	1	1,034	0.10%
2020/01/07	0	0.00	3	46.75	46.75	-3	1,030	-0.29%
2020/01/06	0	0.00	2	46.90	46.80	-2	1,030	-0.19%
2020/01/03	0	0.00	3	46.78	47.30	-3	1,025	-0.29%
2019/12/31	0	0.00	1	47.80	47.85	-1	1,014	-0.10%
2019/12/27	0	0.00	1	47.70	47.80	-1	1,011	-0.10%
2019/12/23	4	47.75	2	47.65	47.90	2	999	0.20%
2019/12/20	1	47.70	0	0.00	48.00	1	998	0.10%
2019/12/19	6	47.79	0	0.00	48.00	6	996	0.60%
2019/12/18	0	0.00	1	47.85	48.00	-1	1,005	-0.10%
2019/12/17	2	47.95	0	0.00	47.95	2	1,014	0.20%
2019/12/16	2	47.70	1	47.50	48.00	1	997	0.10%
2019/12/04	0	0.00	2	44.90	45.00	-2	878	-0.23%
2019/11/27	1	45.75	0	0.00	46.05	1	853	0.12%
2019/11/20	0	0.00	2	45.88	46.05	-2	863	-0.23%
2019/11/15	10	45.25	1	45.05	45.20	9	847	1.06%
2019/11/14	1	44.65	1	45.15	44.80	0	839	0.00%
2019/11/13	1	44.90	5	45.25	45.00	-4	838	-0.48%
2019/11/12	0	0.00	0	45.00	44.80	0	834	0.00%
2019/11/11	4	43.98	3	44.18	44.40	1	823	0.12%
2019/11/08	7	45.27	10	45.47	45.30	-3	798	-0.38%
2019/11/07	64	47.15	52	46.73	46.40	12	744	1.61%
2019/10/08	1	42.20	0	0.00	42.40	1	535	0.19%
2019/10/03	0.2	42.65	0	0.00	42.50	0.2	539	0.04%
2019/09/24	1	43.35	0	0.00	43.40	1	544	0.18%
2019/09/10	1	42.60	0	0.00	42.50	1	547	0.18%
2019/09/05	0	0.00	1	41.85	42.05	-1	556	-0.18%
2019/08/28	1	40.80	0	0.00	40.90	1	563	0.18%
2019/08/27	0	0.00	1	41.20	41.00	-1	559	-0.18%
2019/08/23	0	0.00	1	43.80	43.95	-1	518	-0.19%
2019/08/22	1	43.95	0	0.00	43.75	1	515	0.19%
2019/08/21	1	43.60	0	0.00	44.00	1	523	0.19%
2019/08/07	3	44.35	0	0.00	44.10	3	496	0.60%
2019/08/06	1	43.00	0	0.00	44.10	1	502	0.20%
2019/08/05	1	43.80	0	0.00	43.95	1	510	0.20%
2019/07/31	2	44.50	0	0.00	44.50	2	514	0.39%
2019/07/30	1	44.60	0	0.00	44.75	1	511	0.20%
2019/07/24	2	44.80	0	0.00	44.60	2	494	0.40%
2019/07/11	1	43.10	0	0.00	43.30	1	524	0.19%
2019/07/04	4	42.80	10	42.85	42.80	-6	582	-1.03%
2019/06/27	6	42.72	0	0.00	42.80	6	596	1.01%
2019/06/26	1	42.30	2	42.55	42.60	-1	595	-0.17%
2019/05/31	0	0.00	3	41.05	41.35	-3	713	-0.42%
2019/05/27	3	41.35	0	0.00	41.50	3	744	0.40%
2019/04/19	0	0.00	5	42.15	42.15	-5	730	-0.68%
2019/04/17	5	42.55	0	0.00	42.35	5	723	0.69%
2019/04/11	0	0.00	3	42.35	42.00	-3	682	-0.44%
2019/04/10	3	42.20	0	0.00	42.25	3	679	0.44%
2019/03/27	1	42.50	0	0.00	42.55	1	680	0.15%
2019/03/22	10	42.60	0	0.00	42.55	10	693	1.44%
2019/03/21	0	0.00	1	42.75	42.80	-1	692	-0.14%
2019/03/14	1	41.85	0	0.00	41.75	1	665	0.15%
2019/03/12	1	42.50	0	0.00	42.65	1	633	0.16%
2019/02/20	0	0.00	2	42.05	42.00	-2	519	-0.39%
2019/02/19	1	41.25	0	0.00	41.35	1	510	0.20%
2019/02/13	0	0.00	1	40.80	41.00	-1	507	-0.20%
2019/01/11	0	0.00	4	40.03	40.30	-4	578	-0.69%
2019/01/09	1	40.35	0	0.00	40.25	1	585	0.17%
2019/01/03	0	0.00	3	40.60	41.20	-3	620	-0.48%
2019/01/02	0	0.00	1	41.60	41.30	-1	619	-0.16%
2018/12/26	0	0.00	1	39.95	40.00	-1	638	-0.16%
2018/12/24	2	38.30	0	0.00	38.40	2	646	0.31%
2018/12/14	1	39.35	0	0.00	39.45	1	619	0.16%
2018/11/29	2	41.70	1	41.85	41.70	1	591	0.17%
2018/11/20	1	40.60	0	0.00	40.70	1	603	0.17%
2018/11/07	0	0.00	1	40.60	40.90	-1	647	-0.15%
2018/11/02	0	0.00	1	41.40	41.30	-1	651	-0.15%
2018/10/29	0	0.00	1	38.10	38.10	-1	642	-0.16%
2018/10/26	1	38.00	0	0.00	38.40	1	641	0.16%
2018/10/25	4	39.20	0	0.00	38.65	4	632	0.63%
2018/10/24	1	41.00	0	0.00	40.70	1	624	0.16%
2018/10/17	1	43.45	1	43.50	43.10	0	633	0.00%
2018/10/11	1	43.65	0	0.00	44.00	1	616	0.16%
2018/10/08	2	45.70	0	0.00	46.35	2	596	0.34%
2018/10/05	1	47.80	0	0.00	47.70	1	565	0.18%
2018/09/21	1	50.00	0	0.00	50.10	1	548	0.18%
2018/09/03	0	0.00	0.5	52.20	52.00	-0.5	552	-0.09%
2018/08/13	1	53.70	0	0.00	53.80	1	530	0.19%
2018/08/07	0	0.00	3	54.00	54.20	-3	517	-0.58%
2018/08/03	0	0.00	2	53.80	53.70	-2	514	-0.39%
2018/07/30	3	53.50	0	0.00	53.30	3	485	0.62%
2018/07/25	0	0.00	1	52.80	52.80	-1	483	-0.21%
2018/07/23	1	52.40	0	0.00	52.40	1	460	0.22%
2018/07/19	1	52.50	0	0.00	52.60	1	463	0.22%
2018/07/17	1	52.40	0	0.00	52.50	1	465	0.21%
2018/07/16	2	52.45	0	0.00	52.50	2	459	0.44%
2018/07/13	2	52.50	0	0.00	52.50	2	459	0.44%
2018/06/13	0	0.00	1	54.60	54.30	-1	502	-0.20%
2018/06/05	1	53.50	0	0.00	53.90	1	527	0.19%
2018/06/04	0	0.00	9	54.00	53.90	-9	521	-1.73%
2018/05/21	0	0.00	0.1	54.00	53.90	-0.1	582	-0.02%
2018/05/17	0.3	54.00	0	0.00	54.00	0.3	588	0.06%
2018/05/11	4	53.50	0	0.00	53.70	4	657	0.61%
2018/05/07	0	0.00	8	52.80	53.00	-8	751	-1.06%
2018/04/30	0	0.00	10	53.10	53.80	-10	746	-1.34%
2018/04/25	1	54.50	0	0.00	54.50	1	759	0.13%
2018/04/17	0	0.00	0.2	57.10	56.60	-0.2	818	-0.02%
2018/04/13	0	0.00	1	57.00	56.90	-1	818	-0.12%
2018/03/31	0.5	57.10	1	57.00	57.30	-0.5	788	-0.06%
2018/03/26	1	55.60	0	0.00	56.00	1	772	0.13%
2018/03/15	0	0.00	2	57.20	57.20	-2	754	-0.27%
2018/03/14	0	0.00	1	57.40	57.40	-1	752	-0.13%
2018/03/05	1	57.10	0	0.00	57.00	1	763	0.13%
2018/03/02	0	0.00	1	56.90	57.00	-1	752	-0.13%
2018/03/01	0	0.00	1	57.60	57.40	-1	749	-0.13%
2018/02/27	1	56.80	0	0.00	56.80	1	734	0.14%
2018/02/21	0	0.00	2	54.80	55.30	-2	721	-0.28%
2018/02/07	0	0.00	2	54.95	55.00	-2	696	-0.29%
2018/02/06	0	0.00	5	53.34	54.20	-5	691	-0.72%
2018/02/02	0	0.00	1	56.00	56.00	-1	664	-0.15%
2018/02/01	1	56.90	0	0.00	55.30	1	667	0.15%
2018/01/30	0	0.00	1	55.30	55.60	-1	606	-0.16%
2018/01/25	0	0.00	0	54.70	54.70	0	638	0.00%
2018/01/15	2	55.20	2	54.20	54.20	0	837	0.00%
2018/01/12	0	0.00	1	54.00	54.30	-1	836	-0.12%
2018/01/11	0	0.00	1	52.60	52.70	-1	824	-0.12%