超豐 (2441)-元大-竹科券商分點個股進出

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
57.2
漲跌
▼1.0
漲幅
-1.72%
成交量
1,727張
產業
上市半導體類股
774人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	3	58.00	0	0.00	57.20	3	715	0.42%
2024/12/16	0.1	58.10	2.3	58.32	58.20	-2.2	695	-0.32%
2024/12/13	2	56.75	0	0.00	57.10	2	673	0.30%
2024/12/12	0	57.50	0	0.00	57.20	0	669	0.00%
2024/12/11	2	57.25	4	57.60	57.20	-2	678	-0.29%
2024/12/06	1.1	58.49	2	58.20	58.60	-0.9	694	-0.13%
2024/12/05	3	57.80	0	0.00	58.30	3	693	0.43%
2024/12/04	6	57.83	3	57.80	57.80	3	693	0.43%
2024/12/02	2	57.30	3	57.70	57.90	-1	699	-0.14%
2024/11/28	2	56.25	0	0.00	56.90	2	688	0.29%
2024/11/27	1	57.10	5	57.50	57.10	-4	683	-0.59%
2024/11/26	0.1	57.40	0	0.00	57.40	0.1	685	0.01%
2024/11/22	1	57.20	0	0.00	57.10	1	748	0.13%
2024/11/21	1	56.10	0	0.00	56.10	1	753	0.13%
2024/11/20	0	0.00	1	56.30	56.10	-1	751	-0.13%
2024/11/18	0	0.00	1	56.60	56.80	-1	753	-0.13%
2024/11/15	1	56.30	2.7	56.97	57.00	-1.7	757	-0.23%
2024/11/14	1	55.80	0	0.00	55.40	1	761	0.13%
2024/11/07	2	57.00	0	0.00	57.10	2	756	0.26%
2024/11/06	1	56.50	0	0.00	56.90	1	755	0.13%
2024/10/22	0	0.00	2	58.90	58.90	-2	904	-0.22%
2024/10/17	1	58.30	0	0.00	58.30	1	977	0.10%
2024/10/15	2	58.50	0	0.00	58.40	2	996	0.20%
2024/10/14	2	58.00	0	0.00	58.30	2	1,006	0.20%
2024/10/09	0	58.20	0	0.00	57.60	0	1,014	0.00%
2024/10/08	0	58.10	0	0.00	57.90	0	1,019	0.00%
2024/09/30	0	0.00	0	59.00	58.50	0	1,032	0.00%
2024/09/27	0	0.00	3	58.80	59.40	-3	1,034	-0.29%
2024/09/26	2	57.80	0	0.00	57.80	2	1,029	0.19%
2024/09/20	0	57.80	0	0.00	57.60	0	1,048	0.00%
2024/09/18	0.1	57.70	0	0.00	57.30	0.1	1,039	0.01%
2024/09/16	0	0.00	0.2	57.80	57.70	-0.2	1,045	-0.01%
2024/09/13	0.2	57.10	0	0.00	57.10	0.2	1,053	0.01%
2024/09/11	1	56.00	0	0.00	56.10	1	1,046	0.10%
2024/09/10	0.3	56.75	0	0.00	56.70	0.3	1,033	0.03%
2024/09/09	0	56.70	2	56.30	56.90	-2	1,031	-0.19%
2024/09/06	1	57.00	0	0.00	57.00	1	1,031	0.10%
2024/09/05	3.1	57.21	0	0.00	56.90	3.1	1,030	0.30%
2024/09/04	3.2	57.35	1	57.30	57.20	2.2	1,025	0.21%
2024/09/03	0	0.00	1	59.60	59.30	-1	1,016	-0.10%
2024/09/02	0	60.10	2	59.80	59.80	-2	1,017	-0.19%
2024/08/30	0	60.20	0	0.00	60.10	0	1,019	0.00%
2024/08/29	0	59.90	2	59.50	59.90	-2	1,021	-0.19%
2024/08/28	4.3	59.76	0	60.00	59.90	4.3	1,022	0.42%
2024/08/27	2.1	59.41	2	59.70	59.40	0.1	1,021	0.01%
2024/08/26	0	0.00	0.1	62.90	62.80	-0.1	984	-0.01%
2024/08/21	1	62.40	0	0.00	62.50	1	983	0.10%
2024/08/20	3	63.10	0	0.00	63.00	3	985	0.30%
2024/08/19	2	62.80	0	0.00	63.00	2	986	0.20%
2024/08/16	0	0.00	0.3	62.89	62.60	-0.3	977	-0.03%
2024/08/14	0	0.00	4	63.20	62.50	-4	967	-0.41%
2024/08/13	0	0.00	0.1	62.20	62.50	-0.1	956	-0.01%
2024/08/09	0	0.00	2	58.60	58.70	-2	938	-0.21%
2024/08/08	3	57.90	1	57.80	57.80	2	934	0.21%
2024/08/07	1	58.10	3	58.43	58.80	-2	925	-0.22%
2024/08/06	1.2	55.93	1	55.40	56.60	0.2	912	0.02%
2024/08/05	4	58.00	8	57.94	56.60	-4	886	-0.45%
2024/07/31	0	0.00	1.5	61.80	61.70	-1.5	861	-0.17%
2024/07/30	0	0.00	1	60.60	60.70	-1	853	-0.12%
2024/07/29	0	0.00	1	62.10	61.20	-1	842	-0.12%
2024/07/26	0.5	61.30	0	0.00	62.90	0.5	834	0.06%
2024/07/22	0.1	61.14	0	0.00	61.40	0.1	827	0.02%
2024/07/19	1	63.70	4	62.80	62.80	-3	807	-0.37%
2024/07/18	3.4	63.81	9.1	64.55	64.60	-5.7	783	-0.73%
2024/07/17	12	64.48	1.2	64.67	64.50	10.8	759	1.43%
2024/07/16	1	63.40	0	0.00	63.60	1	743	0.13%
2024/07/15	1	63.30	1	63.20	63.60	0	760	0.00%
2024/07/10	3	62.43	1.8	62.59	62.40	1.2	771	0.16%
2024/07/09	2.2	62.84	0	0.00	63.20	2.2	769	0.29%
2024/07/08	0	0.00	70	63.14	63.30	-70	764	-9.15%
2024/07/05	2	62.65	0.1	62.70	62.70	2	759	0.26%
2024/07/03	26	62.00	0	0.00	62.10	26	765	3.40%
2024/07/02	110	62.01	0	0.00	61.80	110	772	14.24%	大買/鉅額交易
2024/07/01	0.1	62.63	0	0.00	62.40	0.1	764	0.02%
2024/06/28	2	62.80	0	0.00	62.90	2	764	0.26%
2024/06/27	0.1	62.60	0	0.00	62.70	0.1	770	0.01%
2024/06/26	0	0.00	5	63.50	63.40	-5	784	-0.64%
2024/06/24	2.6	63.22	2.2	63.53	63.10	0.4	769	0.06%
2024/06/21	0.2	63.70	1	63.50	64.10	-0.8	781	-0.10%
2024/06/20	1	62.70	5	63.40	63.70	-4	780	-0.51%
2024/06/19	0	62.70	17	62.70	62.20	-17	777	-2.18%
2024/06/18	2	62.30	0	0.00	62.30	2	783	0.26%
2024/06/17	3.1	62.14	0	0.00	62.10	3.1	800	0.38%
2024/06/14	1	62.70	2	62.30	62.20	-1	818	-0.12%
2024/06/13	0	0.00	8	62.60	62.70	-8	822	-0.97%
2024/06/12	1.1	61.92	0	0.00	62.20	1.1	837	0.13%
2024/06/11	0	62.40	0	0.00	62.20	0	854	0.00%
2024/06/07	6	62.20	0	0.00	62.20	6	869	0.69%
2024/06/06	2	62.95	0	0.00	62.60	2	892	0.22%
2024/06/04	0.1	63.20	41	63.40	63.30	-40.9	1,215	-3.37%
2024/06/03	1	62.80	0	0.00	63.00	1	1,229	0.08%
2024/05/31	0	0.00	2	62.90	63.10	-2	1,239	-0.16%
2024/05/30	0	0.00	3.1	62.73	62.90	-3.1	1,245	-0.25%
2024/05/29	0	0.00	2	63.20	63.80	-2	1,242	-0.16%
2024/05/28	1	63.10	1	62.90	63.00	0	1,221	0.00%
2024/05/27	1	62.30	1	62.00	62.40	0	1,214	0.00%
2024/05/24	0	0.00	1	61.91	61.90	-1	1,211	-0.09%
2024/05/23	1	62.00	1	62.20	62.00	0	1,210	0.00%
2024/05/22	1	62.60	0.2	62.50	62.40	0.8	1,219	0.07%
2024/05/21	0	62.50	42	62.46	62.40	-42	1,223	-3.43%
2024/05/20	0	0.00	12	62.58	62.50	-12	1,224	-0.98%
2024/05/17	2	62.50	1	62.20	62.80	1	1,219	0.08%
2024/05/16	3	62.60	1	62.90	62.60	2	1,221	0.16%
2024/05/15	1.9	62.24	2	62.25	62.30	-0.1	1,218	-0.01%
2024/05/14	2	61.80	0	0.00	61.90	2	1,218	0.16%
2024/05/09	12	62.65	6	62.73	62.50	6	1,207	0.50%
2024/05/08	0	0.00	2.1	62.22	62.90	-2.1	1,203	-0.17%
2024/05/07	1	61.60	0	0.00	62.10	1	1,187	0.08%
2024/05/06	14	61.96	2	62.25	61.70	12	1,179	1.02%
2024/05/03	1.1	61.59	3	61.93	61.00	-1.9	1,169	-0.16%
2024/05/02	2	61.35	0	0.00	61.40	2	1,168	0.17%
2024/04/30	1	61.00	0	0.00	61.00	1	1,164	0.09%
2024/04/26	0	60.70	0	60.70	60.00	0	1,149	0.00%
2024/04/25	3	60.50	0	0.00	60.20	3	1,135	0.26%
2024/04/24	1	60.40	0	0.00	60.50	1	1,132	0.09%
2024/04/23	1	59.80	0	0.00	60.20	1	1,136	0.09%
2024/04/22	1.1	59.68	0	0.00	59.60	1.1	1,136	0.10%
2024/04/19	2	59.06	11.6	59.28	59.00	-9.6	1,119	-0.85%
2024/04/18	0	0.00	0.1	61.50	60.70	-0.1	1,095	-0.01%
2024/04/16	1	61.00	0	0.00	60.70	1	1,087	0.09%
2024/04/12	5	62.28	0	0.00	62.40	5	1,069	0.47%
2024/04/11	0	0.00	6	62.63	62.40	-6	1,071	-0.56%
2024/04/10	1	63.80	0.9	63.80	63.50	0.1	1,064	0.01%
2024/04/09	0	0.00	1	63.30	63.30	-1	1,060	-0.09%
2024/04/08	0	0.00	7	63.50	63.20	-7	1,054	-0.66%
2024/04/02	1	63.00	0	0.00	63.20	1	1,045	0.10%
2024/04/01	4	62.43	0	0.00	62.70	4	1,057	0.38%
2024/03/29	0.3	62.30	0	0.00	61.70	0.3	1,051	0.03%
2024/03/28	0	62.60	0.2	62.50	62.30	-0.2	1,040	-0.02%
2024/03/27	0.4	62.80	0	0.00	62.80	0.4	1,044	0.03%
2024/03/26	3	62.17	5	62.60	62.20	-2	1,041	-0.19%
2024/03/25	5	63.30	7.5	63.49	63.20	-2.5	1,029	-0.24%
2024/03/22	1	64.58	20	64.66	63.90	-19	1,032	-1.84%
2024/03/21	4	64.30	1	64.70	64.50	3	1,032	0.29%
2024/03/20	2	64.55	0.2	64.40	64.30	1.8	1,059	0.17%
2024/03/19	2	64.30	6	63.75	64.20	-4	1,079	-0.37%
2024/03/18	2	63.09	3	62.73	63.00	-1	1,066	-0.09%
2024/03/15	2	63.05	0	0.00	62.30	2	1,074	0.19%
2024/03/14	3.1	63.50	1	64.00	63.30	2.1	1,062	0.19%
2024/03/13	0.1	64.04	6.2	64.03	64.30	-6.1	1,061	-0.58%
2024/03/12	6.5	64.36	14.4	65.23	64.20	-8	1,042	-0.76%
2024/03/11	2	64.25	1.1	64.48	64.60	0.9	1,013	0.09%
2024/03/08	383	66.95	381.9	64.74	63.40	1.1	953	0.11%	大買/大賣/
2024/03/07	6	61.28	9	61.48	61.00	-3	692	-0.43%
2024/03/06	5	60.84	0	0.00	61.00	5	678	0.74%
2024/03/05	5	60.78	0	0.00	61.10	5	687	0.73%
2024/03/04	6	60.53	2	60.30	60.40	4	688	0.58%
2024/02/29	1.1	59.90	0	0.00	59.80	1.1	694	0.16%
2024/02/27	2	59.96	0	0.00	59.80	2	693	0.29%
2024/02/26	2	60.40	0.2	60.99	60.50	1.9	691	0.27%
2024/02/23	6	61.48	13	61.45	60.90	-7	694	-1.01%
2024/02/22	9	60.63	0	0.00	60.70	9	690	1.31%
2024/02/21	4	60.18	0	0.00	60.50	4	683	0.59%
2024/02/20	8	60.37	1	60.40	60.00	7	682	1.03%
2024/02/19	23	60.33	0	0.00	60.30	23	681	3.37%
2024/02/16	1	60.20	0	0.00	60.40	1	680	0.15%
2024/02/15	1	59.29	0	0.00	59.50	1	671	0.16%
2024/02/05	1.1	58.80	0.5	58.80	58.70	0.6	665	0.09%
2024/02/02	0	0.00	0.2	59.80	59.50	-0.2	666	-0.02%
2024/02/01	0	59.70	0	0.00	59.50	0	667	0.01%
2024/01/31	1	59.50	0	0.00	59.30	1	667	0.15%
2024/01/30	0	59.30	0	59.10	58.80	0	667	0.00%
2024/01/29	1	59.40	0	0.00	59.20	1	667	0.15%
2024/01/25	1	59.70	1	59.80	59.80	0	675	0.00%
2024/01/24	1	59.01	0	0.00	59.00	1	679	0.15%
2024/01/18	2	58.20	5	58.30	58.30	-3	698	-0.43%
2024/01/17	2	57.75	3	57.50	57.70	-1	707	-0.14%
2024/01/16	0	58.70	0	0.00	58.10	0	719	0.00%
2024/01/12	0	59.60	0	0.00	59.10	0	742	0.00%
2024/01/10	0	59.10	0	0.00	59.00	0	787	0.00%
2024/01/09	4	58.78	0	0.00	58.90	4	804	0.50%
2024/01/08	3	59.27	0	0.00	59.00	3	815	0.37%
2024/01/05	0.2	59.52	0	0.00	59.20	0.2	818	0.03%
2024/01/04	1	60.00	0	0.00	59.90	1	818	0.12%
2024/01/03	0	60.30	1	60.20	60.20	-1	845	-0.12%
2024/01/02	1.1	60.52	4	60.70	60.60	-2.9	848	-0.35%
2023/12/29	0	0.00	2	61.45	61.20	-2	848	-0.24%
2023/12/28	1	62.00	0	0.00	61.70	1	848	0.12%
2023/12/27	0	0.00	1	61.80	62.00	-1	847	-0.12%
2023/12/26	1	60.60	1	60.40	60.70	0	832	0.00%
2023/12/25	1	60.00	0	0.00	59.80	1	840	0.12%
2023/12/22	1.1	60.15	0.5	60.90	60.10	0.6	844	0.07%
2023/12/21	0	61.75	0	0.00	61.20	0	839	0.00%
2023/12/19	0	62.00	2	62.10	61.80	-2	838	-0.24%
2023/12/18	6	63.15	4.1	63.15	63.00	2	833	0.23%
2023/12/15	19	64.24	15	64.11	63.50	4	828	0.48%
2023/12/14	3	63.17	14	62.97	63.00	-11	788	-1.40%
2023/12/13	4.1	61.37	7	61.44	61.90	-2.9	753	-0.39%
2023/12/12	0	61.50	5	61.88	61.50	-5	757	-0.65%
2023/12/11	0	61.40	2	61.20	61.20	-2	754	-0.27%
2023/12/08	0	0.00	2	61.20	61.30	-2	756	-0.26%
2023/12/07	25	59.90	1	59.80	59.80	24	743	3.23%
2023/12/06	60	59.75	0	0.00	59.90	60	751	7.99%
2023/12/05	55	59.85	0	0.00	60.10	55	776	7.09%
2023/11/30	6	59.80	12	60.45	60.30	-6	788	-0.76%
2023/11/29	74	59.69	2.1	59.88	59.90	71.9	775	9.27%
2023/11/28	0	0.00	11	59.50	59.40	-11	800	-1.37%
2023/11/27	1	58.70	0	0.00	58.70	1	813	0.13%
2023/11/24	5.5	59.08	0	0.00	59.00	5.5	824	0.67%
2023/11/22	1	59.60	1	59.50	59.60	0	887	0.00%
2023/11/21	3	59.13	116	59.16	59.20	-113	897	-12.60%	大賣/鉅額交易
2023/11/20	1.3	58.57	26	58.56	58.50	-24.7	906	-2.72%
2023/11/17	1	58.59	39	58.57	58.30	-38	927	-4.09%
2023/11/16	2	58.30	3	58.47	58.20	-1	947	-0.11%
2023/11/15	0	0.00	32	58.10	58.30	-32	978	-3.27%
2023/11/14	0	58.00	1	58.20	58.00	-1	1,003	-0.10%
2023/11/10	8.1	57.59	0	0.00	57.50	8.1	1,040	0.77%
2023/11/09	0	58.40	0	0.00	58.30	0	1,039	0.00%
2023/11/08	0.1	58.41	0.2	58.30	58.50	-0.1	1,045	-0.01%
2023/11/07	0	0.00	1	58.40	58.30	-1	1,053	-0.09%
2023/11/06	0	58.10	0	0.00	58.00	0	1,063	0.00%
2023/11/03	0	58.20	5	58.10	57.80	-5	1,086	-0.46%
2023/11/02	0.2	57.90	0	0.00	58.30	0.2	1,106	0.01%
2023/11/01	22.4	57.53	3	57.20	57.30	19.4	1,121	1.73%
2023/10/31	30	58.03	2	58.30	58.20	28	1,126	2.49%
2023/10/30	0	58.00	4	58.23	58.10	-4	1,142	-0.35%
2023/10/27	0	0.00	4	58.50	58.10	-4	1,165	-0.34%
2023/10/26	1	58.40	2.7	58.34	58.30	-1.7	1,209	-0.14%
2023/10/25	3.5	58.59	4	58.83	58.40	-0.5	1,233	-0.04%
2023/10/24	0	0.00	25	59.39	59.50	-25	1,240	-2.02%
2023/10/23	0	58.70	2	58.80	58.80	-2	1,227	-0.16%
2023/10/20	3.1	58.30	10.4	58.44	58.60	-7.3	1,227	-0.60%
2023/10/18	2.5	56.30	1	58.40	58.40	1.5	1,233	0.12%
2023/10/17	9.1	56.58	0	0.00	56.60	9.1	1,221	0.74%
2023/10/16	3	56.53	3	56.53	56.60	0	1,226	0.00%
2023/10/13	2.1	55.21	0	0.00	55.60	2.1	1,249	0.17%
2023/10/12	0	54.60	0	0.00	54.80	0	1,295	0.00%
2023/10/11	6.6	54.69	0	0.00	54.00	6.6	1,299	0.51%
2023/10/06	5.1	55.40	0	0.00	55.30	5.1	1,288	0.40%
2023/10/05	8.2	55.82	0	0.00	55.60	8.2	1,288	0.63%
2023/10/04	14	55.40	0	0.00	55.70	14	1,295	1.08%
2023/10/03	2.1	56.21	0	0.00	55.90	2.1	1,301	0.17%
2023/10/02	8.1	55.68	0	0.00	55.80	8.1	1,305	0.62%
2023/09/28	10.1	55.97	0	0.00	55.40	10.1	1,319	0.77%
2023/09/27	14.2	55.62	0	0.00	55.80	14.2	1,345	1.05%
2023/09/26	0.2	56.21	0	0.00	56.00	0.2	1,341	0.01%
2023/09/25	3.1	56.89	0	0.00	56.50	3.1	1,353	0.23%
2023/09/22	12	56.47	0	0.00	56.90	12	1,370	0.88%
2023/09/21	5.1	56.80	0	0.00	56.90	5.1	1,368	0.37%
2023/09/20	17.4	57.50	0	0.00	57.30	17.4	1,363	1.28%
2023/09/19	9	57.86	0	0.00	58.10	9	1,360	0.66%
2023/09/18	9	58.01	0	0.00	57.90	9	1,360	0.66%
2023/09/15	3	58.33	0	0.00	58.20	3	1,361	0.22%
2023/09/14	44	57.81	0	0.00	58.10	44	1,358	3.24%
2023/09/13	0.1	58.60	0	0.00	58.10	0.1	1,354	0.00%
2023/09/12	20	58.19	2	58.40	58.00	18	1,347	1.34%
2023/09/11	41	58.44	0	0.00	58.40	41	1,351	3.03%
2023/09/08	0	0.00	2	59.40	59.30	-2	1,353	-0.15%
2023/09/06	0	0.00	11	58.65	58.80	-11	1,331	-0.83%
2023/09/05	11.1	57.82	0	0.00	58.10	11.1	1,324	0.83%
2023/09/04	0	0.00	0.2	58.30	57.70	-0.2	1,341	-0.01%
2023/09/01	4.1	58.57	0	0.00	58.30	4.1	1,349	0.30%
2023/08/31	0	57.50	4	57.35	58.00	-4	1,322	-0.30%
2023/08/30	5	56.14	0	0.00	55.80	5	1,307	0.39%
2023/08/29	2	55.35	2	55.65	55.90	0	1,301	0.00%
2023/08/28	4	59.40	1	59.30	59.50	3	1,289	0.23%
2023/08/25	2	59.70	0	0.00	59.80	2	1,259	0.16%
2023/08/24	6.3	59.94	2	60.55	59.70	4.3	1,253	0.34%
2023/08/23	2	59.90	1	59.70	59.90	1	1,286	0.08%
2023/08/22	2	58.80	1	59.40	59.20	1	1,364	0.07%
2023/08/21	1.2	59.14	1	59.10	58.90	0.2	1,342	0.02%
2023/08/18	0	59.70	0	61.20	59.80	0	1,312	0.00%
2023/08/17	1	59.80	0	0.00	59.90	1	1,283	0.08%
2023/08/16	1.1	60.50	0	0.00	60.60	1.1	1,261	0.08%
2023/08/11	0	60.90	0	60.80	61.00	0	1,270	0.00%
2023/08/10	0.1	61.20	0	0.00	60.70	0.1	1,263	0.01%
2023/08/09	2.1	62.40	1.2	62.03	62.50	0.9	1,250	0.07%
2023/08/08	0	0.00	7.3	62.01	62.30	-7.3	1,228	-0.60%
2023/08/07	3	61.40	2	61.55	61.70	1	1,205	0.08%
2023/08/04	1	59.10	1	60.50	60.60	0	1,185	0.00%
2023/08/02	2	59.55	1	59.60	59.30	1	1,177	0.09%
2023/08/01	1	60.80	2.1	60.03	60.90	-1.1	1,156	-0.09%
2023/07/31	2	60.85	0	0.00	60.90	2	1,132	0.18%
2023/07/28	2	61.65	7.2	60.86	62.00	-5.2	1,088	-0.48%
2023/07/27	2.1	60.75	0	0.00	61.10	2.1	1,060	0.20%
2023/07/26	4	60.23	0.1	60.40	60.10	3.9	1,051	0.37%
2023/07/25	2	60.15	1	60.80	60.20	1	1,051	0.10%
2023/07/24	0.3	61.50	0.4	61.40	60.90	-0.1	1,042	-0.01%
2023/07/21	0	0.00	2	60.80	60.70	-2	1,027	-0.19%
2023/07/20	1.1	59.82	0	0.00	59.70	1.1	1,022	0.10%
2023/07/19	0	0.00	1.1	60.42	60.40	-1.1	990	-0.11%
2023/07/18	6	61.35	0.8	60.77	60.70	5.3	976	0.54%
2023/07/17	1.2	61.78	5.1	61.37	62.00	-4	948	-0.42%
2023/07/14	1	58.90	1	59.00	59.00	0	916	0.00%
2023/07/13	0	0.00	61	58.71	58.50	-61	909	-6.70%
2023/07/12	3.1	57.84	15	58.00	58.00	-11.9	897	-1.33%
2023/07/11	0	0.00	20	57.95	58.00	-20	895	-2.23%
2023/07/10	0	0.00	2	57.20	57.10	-2	899	-0.22%
2023/07/07	1	58.00	13	57.78	57.50	-12	901	-1.33%
2023/07/06	6	58.00	1	58.00	57.60	5	898	0.56%
2023/07/05	0.2	59.20	71	58.34	58.40	-70.8	886	-7.99%
2023/07/04	1.1	57.40	20	57.50	57.50	-18.9	852	-2.22%
2023/07/03	1.2	57.55	23	57.61	57.40	-21.8	855	-2.54%
2023/06/30	0.1	56.93	120.1	56.95	57.20	-120	856	-14.02%	大賣/鉅額交易
2023/06/29	0	56.80	0	0.00	56.80	0	840	0.00%
2023/06/28	0	56.70	52	56.48	56.30	-52	845	-6.15%
2023/06/27	2	56.40	0	0.00	56.30	2	862	0.23%
2023/06/26	0	0.00	51	56.37	56.50	-51	872	-5.85%
2023/06/21	0.2	56.20	40	56.25	56.10	-39.8	875	-4.54%
2023/06/20	2	56.35	0	0.00	55.90	2	877	0.23%
2023/06/19	0	57.00	0	0.00	56.60	0	879	0.00%
2023/06/16	0	57.70	0	0.00	57.20	0	881	0.00%
2023/06/15	0	0.00	25	57.50	57.50	-25	879	-2.85%
2023/06/14	0	57.40	0	57.40	57.40	0	879	0.00%
2023/06/13	2	57.10	75	56.98	56.90	-73	875	-8.33%
2023/06/12	0	56.90	40	57.00	56.80	-40	875	-4.56%
2023/06/09	2	56.55	4	56.50	56.40	-2	872	-0.23%
2023/06/08	4	56.70	6	56.83	56.20	-2	888	-0.23%
2023/06/07	2	57.60	2	57.55	57.60	0	892	0.00%
2023/06/06	1	57.00	0	0.00	56.90	1	893	0.11%
2023/06/02	1.3	57.22	30	57.20	57.10	-28.7	913	-3.14%
2023/06/01	0.1	57.60	0	0.00	57.20	0.1	928	0.01%
2023/05/31	1	57.30	100	57.02	57.50	-99	934	-10.60%
2023/05/30	1	56.50	31	56.91	56.70	-30	924	-3.24%
2023/05/29	0	0.00	19	57.18	56.90	-19	930	-2.04%
2023/05/26	5	56.86	110.3	56.83	57.10	-105.3	887	-11.86%	大賣/鉅額交易
2023/05/23	0	55.00	0	0.00	54.80	0	804	0.00%
2023/05/19	0	54.30	0	0.00	54.10	0	808	0.00%
2023/05/18	4	54.80	4	54.80	54.50	0	816	0.00%
2023/05/17	13	54.22	51	53.99	54.60	-38	810	-4.68%
2023/05/15	2	53.40	0	0.00	53.20	2	802	0.25%
2023/05/12	0	53.80	57	53.19	53.30	-57	818	-6.96%
2023/05/11	2	53.30	3	53.20	53.00	-1	824	-0.12%
2023/05/10	0	53.90	0	0.00	53.70	0	834	0.00%
2023/05/09	1	53.80	6	53.75	53.70	-5	848	-0.59%
2023/05/08	0	0.00	67	53.90	54.00	-67	875	-7.65%
2023/05/05	2	53.30	1	53.40	53.30	1	905	0.11%
2023/05/04	1	53.40	40	53.30	53.30	-39	939	-4.15%
2023/05/03	2.1	53.41	0	0.00	53.30	2.1	1,010	0.21%
2023/05/02	1	53.90	27	53.93	53.90	-26	1,050	-2.47%
2023/04/28	2	53.55	96	53.72	53.90	-94	1,070	-8.78%
2023/04/27	0	0.00	44	53.07	52.80	-44	1,066	-4.12%
2023/04/26	0	52.80	38	52.49	52.80	-38	1,070	-3.55%
2023/04/25	6.1	53.07	0	0.00	52.60	6.1	1,070	0.57%
2023/04/24	1	53.42	0	0.00	53.60	1	1,070	0.10%
2023/04/21	1	53.51	3	53.44	53.50	-2	1,079	-0.19%
2023/04/20	0	54.50	3	54.57	54.30	-3	1,080	-0.28%
2023/04/19	9	54.99	21	55.00	54.50	-12	1,091	-1.10%
2023/04/17	0	0.00	30	54.80	54.70	-30	1,081	-2.77%
2023/04/14	0	0.00	1	54.20	54.60	-1	1,080	-0.09%
2023/04/13	4	54.43	2	54.50	54.00	2	1,083	0.18%
2023/04/12	0	55.00	16	54.59	54.90	-16	1,093	-1.46%
2023/04/11	0.1	54.60	0	0.00	54.30	0.1	1,099	0.01%
2023/04/10	1	53.90	0	0.00	54.00	1	1,114	0.09%
2023/04/07	1	54.10	2	53.95	54.10	-1	1,124	-0.09%
2023/04/06	10	53.61	0	0.00	53.90	10	1,125	0.89%
2023/03/31	3	53.57	0	0.00	53.30	3	1,179	0.25%
2023/03/30	2	53.00	0	0.00	52.90	2	1,361	0.15%
2023/03/29	5	52.74	9	52.70	52.70	-4	1,512	-0.26%
2023/03/28	7.2	52.95	2	53.00	52.80	5.2	1,706	0.30%
2023/03/27	27.2	53.71	82	53.56	53.50	-54.8	1,867	-2.93%
2023/03/24	36.1	54.37	0	0.00	54.30	36.1	1,998	1.80%
2023/03/23	0.1	55.00	1	54.30	54.70	-0.9	2,026	-0.04%
2023/03/22	71.1	54.53	7	54.49	54.30	64.1	2,049	3.13%
2023/03/21	1.1	54.54	3	54.90	54.80	-1.9	2,058	-0.09%
2023/03/20	42	54.50	0.1	54.50	54.50	41.9	2,067	2.03%
2023/03/17	2	53.80	129	53.75	53.70	-127	2,085	-6.09%	大賣/鉅額交易
2023/03/16	3	53.37	0	0.00	53.50	3	2,084	0.15%
2023/03/15	1.1	54.37	9	54.50	54.30	-7.9	2,107	-0.37%
2023/03/14	3.1	53.70	1	53.81	53.50	2	2,117	0.10%
2023/03/13	0	53.50	0	0.00	54.20	0	2,149	0.00%
2023/03/10	10.1	54.48	1	54.40	54.50	9.1	2,146	0.42%
2023/03/09	0	0.00	62	55.40	55.40	-62	2,157	-2.87%
2023/03/08	2	54.80	122	55.10	55.30	-120	2,166	-5.54%	大賣/鉅額交易
2023/03/07	2	55.20	22.5	55.07	54.90	-20.5	2,165	-0.94%
2023/03/06	10	54.60	42	54.75	54.80	-32	2,161	-1.48%
2023/03/03	1	53.70	70	53.41	53.80	-69	2,171	-3.18%
2023/03/02	1.1	52.51	80	52.70	52.90	-78.9	2,183	-3.61%
2023/03/01	2	52.55	0	0.00	52.40	2	2,183	0.09%
2023/02/24	4	53.53	108	53.44	53.20	-104	2,182	-4.77%	大賣/鉅額交易
2023/02/23	2	52.90	66	52.84	53.10	-64	2,182	-2.93%
2023/02/22	11	52.26	40	52.40	52.30	-29	2,185	-1.33%
2023/02/21	5.1	52.70	111	52.83	52.80	-105.9	2,196	-4.82%	大賣/鉅額交易
2023/02/20	3.2	52.61	0	0.00	52.50	3.2	2,222	0.14%
2023/02/17	8	52.74	0	0.00	52.60	8	2,236	0.36%
2023/02/16	0	0.00	0	52.80	52.90	0	2,249	0.00%
2023/02/15	2.1	51.61	0	0.00	51.90	2.1	2,255	0.09%
2023/02/13	3	51.30	0	0.00	51.50	3	2,279	0.13%
2023/02/10	9	51.78	0	0.00	51.80	9	2,297	0.39%
2023/02/09	6	52.05	0.2	52.40	52.00	5.8	2,299	0.25%
2023/02/08	3	52.53	0	53.00	52.50	3	2,307	0.13%
2023/02/07	1	52.60	0	0.00	52.50	1	2,312	0.04%
2023/02/06	5	52.40	0	0.00	52.40	5	2,315	0.22%
2023/02/03	0	0.00	6	53.72	53.90	-6	2,291	-0.26%
2023/02/01	0.1	53.08	3	53.37	53.20	-2.9	2,263	-0.13%
2023/01/31	1	50.80	2	50.30	50.80	-1	2,200	-0.05%
2023/01/30	4	49.94	0	0.00	49.65	4	2,168	0.18%
2023/01/17	1	48.75	0	0.00	48.80	1	2,151	0.05%
2023/01/16	2.1	48.85	0	0.00	48.90	2.1	2,158	0.10%
2023/01/13	0.1	49.03	0	0.00	48.60	0.1	2,169	0.01%
2023/01/12	1.1	49.30	0	0.00	49.10	1.1	2,213	0.05%
2023/01/10	0	0.00	1	48.95	49.00	-1	2,260	-0.04%
2023/01/09	3	48.78	0	0.00	48.65	3	2,284	0.13%
2023/01/06	0	0.00	0.2	48.50	48.40	-0.2	2,293	-0.01%
2023/01/05	4.2	47.88	0	0.00	47.80	4.2	2,312	0.18%
2023/01/04	2	48.00	0	0.00	47.95	2	2,336	0.09%
2023/01/03	0	48.00	1.1	47.95	47.90	-1.1	2,363	-0.04%
2022/12/30	499	48.00	1	47.69	48.00	498	2,368	21.02%	大買/鉅額交易
2022/12/28	2.1	47.15	0	0.00	47.00	2.1	2,366	0.09%
2022/12/27	0.1	48.27	0	0.00	47.85	0.1	2,367	0.00%
2022/12/26	0.1	48.55	1	48.20	48.25	-0.9	2,370	-0.04%
2022/12/23	1	47.80	15	48.15	48.20	-14	2,393	-0.58%
2022/12/22	2	49.75	3	48.60	49.35	-1	2,355	-0.04%
2022/12/21	2.2	46.60	0	0.00	46.60	2.2	2,180	0.10%
2022/12/20	2.1	47.70	1	47.85	46.95	1.1	2,049	0.06%
2022/12/19	6	50.60	0	50.40	50.00	6	1,876	0.32%
2022/12/16	15.1	48.58	1	48.85	49.30	14.1	1,710	0.82%
2022/12/15	1	48.15	0	0.00	48.10	1	1,638	0.06%
2022/12/09	0.1	48.72	10	48.40	48.15	-9.9	1,715	-0.58%
2022/12/08	0.2	48.93	8	48.45	48.60	-7.8	1,708	-0.46%
2022/12/06	4	49.78	3	49.80	49.85	1	1,699	0.06%
2022/12/05	2	50.01	40	50.40	50.30	-38	1,684	-2.25%
2022/12/02	2	51.00	0	0.00	51.00	2	1,669	0.12%
2022/12/01	11	50.18	31	50.09	50.20	-20	1,654	-1.21%
2022/11/30	0.1	48.93	0	49.10	49.00	0.1	1,636	0.00%
2022/11/29	0	0.00	0	48.40	48.35	0	1,628	0.00%
2022/11/25	3	48.90	0	0.00	48.45	3	1,623	0.18%
2022/11/24	0.1	48.80	0	0.00	48.35	0.1	1,599	0.01%
2022/11/23	0	0.00	1	48.50	48.15	-1	1,582	-0.06%
2022/11/22	0.1	48.20	0	0.00	48.00	0.1	1,593	0.01%
2022/11/21	1.1	48.81	0.2	49.05	48.50	0.9	1,589	0.06%
2022/11/18	1	49.60	1	49.50	49.45	0	1,638	0.00%
2022/11/17	2	49.63	0	0.00	49.50	2	1,663	0.12%
2022/11/16	0	0.00	1	50.00	49.70	-1	1,669	-0.06%
2022/11/15	0	0.00	15	49.00	49.45	-15	1,663	-0.90%
2022/11/14	1	48.60	0	0.00	48.60	1	1,667	0.06%
2022/11/11	0	0.00	1	48.20	48.10	-1	1,661	-0.06%
2022/11/10	0	0.00	1	47.40	47.70	-1	1,657	-0.06%
2022/11/09	1	47.55	0	0.00	47.95	1	1,662	0.06%
2022/11/08	4	47.15	0	0.00	46.90	4	1,655	0.24%
2022/11/07	0	0.00	41	46.72	47.10	-41	1,646	-2.49%
2022/11/04	0.2	46.13	0	0.00	46.20	0.2	1,641	0.01%
2022/11/03	5.1	46.52	0	0.00	46.50	5.1	1,643	0.31%
2022/11/02	0	0.00	25	47.09	47.20	-25	1,636	-1.53%
2022/11/01	0	0.00	40	46.74	46.60	-40	1,634	-2.45%
2022/10/31	0	0.00	1	46.41	46.50	-1	1,637	-0.06%
2022/10/28	0.1	45.69	0	0.00	45.00	0.1	1,627	0.00%
2022/10/27	1	45.80	40	46.18	46.20	-39	1,623	-2.40%
2022/10/26	2	45.33	0	0.00	45.50	2	1,633	0.12%
2022/10/24	0.5	46.70	8	46.75	46.55	-7.5	1,637	-0.46%
2022/10/21	0	0.00	5	47.08	46.35	-5	1,641	-0.30%
2022/10/19	0.2	47.35	0	47.30	47.05	0.2	1,602	0.01%
2022/10/18	0	45.65	0	0.00	46.30	0	1,586	0.00%
2022/10/17	1	44.80	4	46.10	46.10	-3	1,545	-0.19%
2022/10/13	1.1	45.09	0	0.00	44.75	1.1	1,495	0.07%
2022/10/12	1.2	46.11	1	45.80	47.50	0.2	1,479	0.01%
2022/10/11	0.1	48.75	0	0.00	47.35	0.1	1,463	0.00%
2022/10/07	0	49.85	0	0.00	49.50	0	1,444	0.00%
2022/10/06	1	50.00	0	0.00	50.20	1	1,438	0.07%
2022/10/03	0.1	49.76	0	0.00	49.75	0.1	1,400	0.00%
2022/09/30	310.1	49.55	0	51.00	49.25	310.1	1,392	22.27%	大買/鉅額交易
2022/09/28	1.1	49.35	0	0.00	48.65	1.1	1,363	0.08%
2022/09/27	0	50.51	3	49.85	49.95	-3	1,346	-0.22%
2022/09/26	2	51.75	0	0.00	50.90	2	1,334	0.15%
2022/09/23	2.2	53.05	0	0.00	53.00	2.2	1,327	0.16%
2022/09/22	1,470.4	52.36	1	52.00	52.40	1,469.4	1,330	110.44%	大買/鉅額交易
2022/09/21	0.5	53.30	0	0.00	53.00	0.5	1,267	0.04%
2022/09/20	2	53.55	0	0.00	53.70	2	1,232	0.16%
2022/09/16	0.1	55.00	1	54.90	54.30	-0.9	1,170	-0.08%
2022/09/15	1	55.20	0	0.00	55.00	1	1,139	0.09%
2022/09/14	1.4	55.01	1	54.70	55.40	0.4	1,147	0.03%
2022/09/13	1.1	57.01	0	0.00	56.00	1.1	1,142	0.10%
2022/09/12	3.1	57.43	0	0.00	57.20	3.1	1,152	0.27%
2022/09/08	0	0.00	3	58.00	57.60	-3	1,167	-0.26%
2022/09/06	3	56.23	0	0.00	56.30	3	1,155	0.26%
2022/09/05	1	56.80	0	0.00	56.60	1	1,144	0.09%
2022/09/02	0.1	58.33	0	0.00	57.90	0.1	1,142	0.01%
2022/09/01	1	58.60	5	58.70	58.70	-4	1,130	-0.35%
2022/08/31	0.1	59.50	0	0.00	59.30	0.1	1,122	0.01%
2022/08/30	7	59.37	0	0.00	59.30	7	1,119	0.63%
2022/08/29	0	0.00	11	59.20	59.70	-11	1,109	-0.99%
2022/08/26	0	0.00	14	60.72	60.50	-14	1,093	-1.28%
2022/08/25	1.1	60.52	9	60.70	60.30	-8	1,081	-0.73%
2022/08/24	5	65.20	10	65.70	65.30	-5	1,028	-0.49%
2022/08/23	2	65.50	3	65.77	65.50	-1	990	-0.10%
2022/08/22	3.1	65.74	0	66.20	66.20	3.1	969	0.31%
2022/08/19	1	65.40	5	65.32	65.30	-4	947	-0.42%
2022/08/18	1	63.80	0	0.00	63.80	1	930	0.11%
2022/08/16	3	63.87	0	0.00	63.90	3	910	0.33%
2022/08/15	6	64.08	0	64.20	63.90	6	896	0.67%
2022/08/12	0	0.00	144	62.42	62.40	-144	882	-16.31%	大賣/鉅額交易
2022/08/11	2	62.20	87	62.00	61.80	-85	878	-9.68%
2022/08/10	0	0.00	235	61.91	61.70	-235	874	-26.88%	大賣/鉅額交易
2022/08/09	0	0.00	93	62.30	62.00	-93	872	-10.65%
2022/08/08	0.1	61.80	1	61.80	62.20	-1	875	-0.11%
2022/08/04	2	61.90	0	0.00	61.80	2	863	0.23%
2022/08/03	0	0.00	2	62.00	62.10	-2	855	-0.23%
2022/08/02	0	62.50	0	0.00	62.00	0	851	0.00%
2022/08/01	3	63.53	4	62.85	63.20	-1	837	-0.12%
2022/07/29	0	62.30	1	62.00	61.80	-1	827	-0.12%
2022/07/27	5	60.30	0	0.00	61.50	5	814	0.61%
2022/07/26	0	62.10	4	62.13	62.00	-4	801	-0.50%
2022/07/25	0.1	62.10	0	0.00	62.30	0.1	799	0.01%
2022/07/22	2	63.80	0	0.00	63.80	2	794	0.25%
2022/07/20	0	0.00	0	63.40	63.20	0	814	0.00%
2022/07/15	0	0.00	5	62.00	61.50	-5	813	-0.62%
2022/07/14	0	0.00	1	60.90	60.80	-1	807	-0.13%
2022/07/13	0	0.00	1	60.20	60.40	-1	804	-0.12%
2022/07/12	5	59.24	2	59.40	59.20	3	808	0.37%
2022/07/11	2	60.80	1	60.70	60.60	1	803	0.12%
2022/07/08	1	61.60	16	61.19	61.80	-15	806	-1.86%
2022/07/07	5	59.30	5	60.30	60.20	0	801	0.00%
2022/07/06	2.1	59.86	1	61.10	59.10	1.1	802	0.14%
2022/07/04	0.1	61.69	0	0.00	60.60	0.1	812	0.01%
2022/07/01	0	0.00	0.2	63.13	62.30	-0.2	809	-0.02%
2022/06/30	3.1	62.19	0	0.00	62.40	3.1	792	0.39%
2022/06/29	2.2	63.97	1.3	63.98	63.90	0.8	779	0.11%
2022/06/28	1	65.30	1.7	65.37	65.00	-0.7	774	-0.09%
2022/06/27	3	65.23	1	65.40	65.60	2	772	0.26%
2022/06/24	3.1	65.35	9	65.62	65.30	-5.9	761	-0.78%
2022/06/23	1	64.12	1	64.20	63.90	0	756	0.00%
2022/06/22	5	65.10	1	65.20	64.60	4	739	0.54%
2022/06/21	4	66.53	0	0.00	67.00	4	721	0.55%
2022/06/20	3	66.93	8	66.95	66.00	-5	717	-0.70%
2022/06/17	3	67.87	3	68.10	68.70	0	701	0.00%
2022/06/16	0	0.00	1	69.40	69.10	-1	692	-0.14%
2022/06/14	1	68.70	6	68.70	69.10	-5	709	-0.70%
2022/06/13	1	69.60	2	69.55	69.30	-1	713	-0.14%
2022/06/10	0	0.00	1	70.70	70.80	-1	712	-0.14%
2022/06/09	1	70.80	1	71.50	71.20	0	717	0.00%
2022/06/08	0	0.00	140	71.78	72.00	-140	716	-19.55%	大賣/鉅額交易
2022/06/07	0	0.00	57	71.79	71.50	-57	730	-7.80%
2022/06/06	0	72.00	0	0.00	72.00	0	745	0.00%
2022/06/02	0	0.00	73	72.35	72.30	-73	776	-9.40%
2022/06/01	0	0.00	38	72.33	72.20	-38	791	-4.80%
2022/05/31	0	71.60	0	0.00	71.80	0	795	0.01%
2022/05/30	1	71.30	83	71.39	71.30	-82	806	-10.17%
2022/05/26	1	69.91	0	0.00	69.80	1	825	0.12%
2022/05/25	0	0.00	74	71.19	71.00	-74	823	-8.99%
2022/05/24	0.1	71.40	8	71.50	70.70	-7.9	842	-0.94%
2022/05/23	0	71.20	0	0.00	71.30	0	844	0.01%
2022/05/20	1	71.90	43	72.21	72.00	-42	866	-4.85%
2022/05/19	2	71.05	2	71.35	71.50	0	873	0.00%
2022/05/18	3	72.90	0	0.00	72.40	3	869	0.35%
2022/05/17	4	72.70	136	72.56	73.10	-132	871	-15.15%	大賣/鉅額交易
2022/05/16	5	71.72	36	72.13	71.70	-31	873	-3.55%
2022/05/13	2	71.30	0	0.00	71.30	2	872	0.23%
2022/05/11	3.3	70.98	0	0.00	70.90	3.3	896	0.37%
2022/05/10	0	0.00	2	70.10	71.50	-2	924	-0.22%
2022/05/09	1	70.20	0	0.00	69.40	1	936	0.11%
2022/05/06	1	70.80	0	0.00	70.60	1	959	0.11%
2022/05/05	0	0.00	0	71.90	71.20	0	990	0.00%
2022/05/04	0	0.00	0	70.50	70.50	0	1,011	0.00%
2022/05/03	1	70.30	0	0.00	70.50	1	1,022	0.10%
2022/04/29	1	68.70	0	0.00	69.10	1	1,024	0.10%
2022/04/27	4	67.70	0	0.00	67.80	4	1,033	0.39%
2022/04/26	1.1	69.00	0.1	69.50	68.80	1	1,034	0.10%
2022/04/25	7.1	69.36	0	0.00	69.20	7.1	1,034	0.68%
2022/04/22	1	70.60	3	70.50	71.60	-2	1,018	-0.20%
2022/04/21	3	70.47	0	0.00	70.90	3	1,021	0.29%
2022/04/20	1.1	70.24	0	0.00	70.40	1.1	1,025	0.10%
2022/04/19	1	70.20	0	0.00	70.10	1	1,042	0.10%
2022/04/18	2	69.90	0	0.00	70.00	2	1,057	0.19%
2022/04/15	3	70.60	0	0.00	70.60	3	1,061	0.29%
2022/04/14	2	70.90	0	0.00	70.70	2	1,086	0.18%
2022/04/13	1	70.80	1	70.80	71.30	0	1,090	0.00%
2022/04/12	2	70.50	0	0.00	70.30	2	1,099	0.18%
2022/04/11	7	71.77	0	0.00	71.00	7	1,098	0.64%
2022/04/08	0.1	73.10	0	0.00	72.90	0.1	1,082	0.01%
2022/04/07	2	72.95	0	0.00	72.50	2	1,087	0.18%
2022/04/06	4	73.03	0	0.00	73.00	4	1,092	0.37%
2022/04/01	0.1	74.00	0	0.00	73.60	0.1	1,107	0.01%
2022/03/31	1.1	74.25	0	0.00	74.20	1.1	1,119	0.10%
2022/03/29	2	74.40	0	0.00	74.40	2	1,151	0.17%
2022/03/24	0.1	75.20	0	0.00	75.40	0.1	1,215	0.01%
2022/03/23	0	0.00	5	75.30	75.40	-5	1,243	-0.40%
2022/03/22	0	75.30	0	0.00	75.20	0	1,246	0.00%
2022/03/18	0	74.40	10	75.00	75.00	-10	1,249	-0.80%
2022/03/17	1	73.60	0	0.00	73.70	1	1,246	0.08%
2022/03/16	0.1	72.90	0	0.00	72.40	0.1	1,249	0.00%
2022/03/15	2	72.30	4	72.85	72.40	-2	1,250	-0.16%
2022/03/14	13	73.48	0	0.00	73.70	13	1,246	1.04%
2022/03/09	1	73.00	2	73.60	73.20	-1	1,251	-0.08%
2022/03/08	6	71.90	1	72.20	72.20	5	1,249	0.40%
2022/03/07	1	72.60	3	73.20	73.20	-2	1,228	-0.16%
2022/03/04	8	74.36	30	74.20	74.10	-22	1,224	-1.80%
2022/03/02	1	73.70	0	0.00	74.50	1	1,239	0.08%
2022/03/01	5	73.90	0	0.00	73.80	5	1,243	0.40%
2022/02/25	10	72.80	6	72.93	72.60	4	1,244	0.32%
2022/02/24	1	72.00	3	72.03	72.20	-2	1,268	-0.16%
2022/02/22	1	73.00	3	73.77	72.70	-2	1,337	-0.15%
2022/02/21	2	74.40	0	0.00	74.40	2	1,358	0.15%
2022/02/18	1	74.40	1	73.80	74.20	0	1,368	0.00%
2022/02/17	0	0.00	1	74.30	74.10	-1	1,382	-0.07%
2022/02/16	2.1	74.20	7	74.64	74.20	-4.9	1,396	-0.35%
2022/02/15	3	73.13	0	0.00	72.90	3	1,403	0.21%
2022/02/14	4	72.65	2	72.20	72.10	2	1,410	0.14%
2022/02/11	0.1	74.44	3	74.00	73.40	-3	1,419	-0.21%
2022/02/10	13	74.35	0	0.00	73.30	13	1,429	0.91%
2022/02/09	2	73.90	1	73.90	74.00	1	1,428	0.07%
2022/02/08	3	72.17	0	0.00	72.00	3	1,433	0.21%
2022/02/07	4.1	72.40	0	0.00	72.00	4.1	1,426	0.28%
2022/01/26	8	73.74	2	74.10	73.20	6	1,422	0.42%
2022/01/25	3	73.77	1	73.80	74.00	2	1,421	0.14%
2022/01/24	5	73.74	4	74.10	74.00	1	1,428	0.07%
2022/01/21	9	74.84	8	74.95	74.60	1	1,428	0.07%
2022/01/19	0	0.00	1	75.00	74.80	-1	1,433	-0.07%
2022/01/18	0	76.80	0	0.00	75.50	0	1,436	0.00%
2022/01/17	3.1	75.36	0.1	75.10	75.40	3	1,441	0.21%
2022/01/14	2.1	74.90	0	0.00	74.80	2.1	1,478	0.14%
2022/01/13	1	75.30	0	0.00	75.00	1	1,510	0.07%
2022/01/12	0	0.00	8	75.06	74.70	-8	1,520	-0.53%
2022/01/11	0	0.00	5	75.86	75.10	-5	1,518	-0.33%
2022/01/10	2	74.60	4	75.68	75.90	-2	1,517	-0.13%
2022/01/07	2	75.35	6	75.32	75.00	-4	1,547	-0.26%
2022/01/06	0	0.00	1	76.50	76.10	-1	1,542	-0.06%
2022/01/05	1	76.80	1	76.70	76.70	0	1,547	0.00%
2022/01/04	2	77.30	0	0.00	76.60	2	1,554	0.13%
2022/01/03	1	78.10	0	0.00	77.20	1	1,558	0.06%
2021/12/29	1	77.40	0	0.00	77.30	1	1,578	0.06%
2021/12/28	1	77.00	0	0.00	76.70	1	1,590	0.06%
2021/12/27	4	77.40	0	0.00	77.40	4	1,588	0.25%
2021/12/24	1	77.00	0	0.00	77.10	1	1,615	0.06%
2021/12/23	4	76.43	1	76.40	76.60	3	1,641	0.18%
2021/12/21	7	75.71	1	75.50	76.00	6	1,670	0.36%
2021/12/20	1	75.10	1	75.00	75.80	0	1,686	0.00%
2021/12/17	1	75.40	1	75.30	76.20	0	1,706	0.00%
2021/12/16	21	76.00	2	75.60	76.20	19	1,725	1.10%
2021/12/14	2	75.95	0	0.00	75.80	2	1,840	0.11%
2021/12/13	0	0.00	1	76.30	75.50	-1	1,869	-0.05%
2021/12/10	3	76.50	0	0.00	76.30	3	1,873	0.16%
2021/12/09	2	77.75	18	78.08	77.30	-16	1,878	-0.85%
2021/12/08	5	77.72	0	0.00	78.10	5	1,891	0.26%
2021/12/07	3	77.97	0	0.00	77.60	3	1,912	0.16%
2021/12/06	2	77.90	1	78.00	78.20	1	1,912	0.05%
2021/12/03	5	78.10	0	0.00	77.80	5	1,938	0.26%
2021/12/02	2	78.40	0	0.00	78.20	2	1,959	0.10%
2021/12/01	1	78.60	0	0.00	78.60	1	1,985	0.05%
2021/11/30	3	77.90	1	77.40	77.10	2	2,025	0.10%
2021/11/29	2	75.60	2	75.40	76.20	0	2,152	0.00%
2021/11/26	3	76.73	3	76.77	76.50	0	2,220	0.00%
2021/11/25	0	0.00	2	78.30	77.90	-2	2,215	-0.09%
2021/11/23	2	78.75	2	78.65	78.30	0	2,260	0.00%
2021/11/22	1	78.80	0	0.00	79.60	1	2,327	0.04%
2021/11/19	1	79.70	0	0.00	80.00	1	2,335	0.04%
2021/11/18	2	82.40	5	83.14	81.70	-3	2,338	-0.13%
2021/11/16	1.1	80.99	0	0.00	80.70	1.1	2,357	0.05%
2021/11/15	2	80.40	7	80.73	80.70	-5	2,377	-0.21%
2021/11/12	2	79.40	0	0.00	79.00	2	2,420	0.08%
2021/11/11	6	80.25	2	80.30	80.20	4	2,470	0.16%
2021/11/10	0	0.00	3	80.53	80.90	-3	2,520	-0.12%
2021/11/09	4.1	79.70	4	80.10	79.60	0.1	2,549	0.00%
2021/11/08	1	79.80	0	0.00	78.70	1	2,558	0.04%
2021/11/05	0	0.00	1	77.90	77.90	-1	2,608	-0.04%
2021/11/04	2	78.70	21	79.00	78.50	-19	2,667	-0.71%
2021/11/03	24	77.62	0	0.00	77.40	24	2,722	0.88%
2021/11/02	158	78.19	0	0.00	78.00	158	2,753	5.74%	大買/鉅額交易
2021/11/01	2	81.00	3	81.73	80.00	-1	2,794	-0.04%
2021/10/29	4	79.70	5	79.76	79.50	-1	2,839	-0.04%
2021/10/28	1.1	81.16	1	79.90	80.10	0.1	2,925	0.00%
2021/10/27	1	79.80	0	0.00	79.70	1	3,088	0.03%
2021/10/26	34	79.09	33	79.57	79.00	1	3,337	0.03%
2021/10/25	61	80.34	0	0.00	79.70	61	3,764	1.62%
2021/10/22	164	79.62	4	79.28	78.60	160	4,061	3.94%	大買/鉅額交易
2021/10/21	171	77.72	0	0.00	77.10	171	4,203	4.07%	大買/鉅額交易
2021/10/20	131	77.31	0	0.00	77.50	131	4,249	3.08%	大買/鉅額交易
2021/10/19	0	0.00	4	77.60	77.80	-4	4,508	-0.09%
2021/10/18	1	75.20	4	75.40	75.80	-3	4,812	-0.06%
2021/10/15	2	75.95	2	76.50	76.40	0	4,888	0.00%
2021/10/14	2	73.45	1	73.70	73.80	1	4,890	0.02%
2021/10/13	3	74.60	2.6	74.06	74.10	0.4	4,894	0.01%
2021/10/12	6	75.62	1	75.30	75.20	5	4,916	0.10%
2021/10/08	5	77.92	5	77.10	77.10	0	5,015	0.00%
2021/10/07	2	79.25	2	79.35	79.00	0	5,155	0.00%
2021/10/06	3	77.90	0	0.00	76.70	3	5,198	0.06%
2021/10/05	8	76.61	10.3	77.48	78.20	-2.3	5,264	-0.04%
2021/10/04	2	77.60	1	77.90	77.60	1	5,303	0.02%
2021/10/01	11	78.80	2	78.20	78.10	9	5,361	0.17%
2021/09/30	573.1	81.01	2	80.55	81.40	571.1	5,398	10.58%	大買/鉅額交易
2021/09/29	1	80.00	2	80.60	79.30	-1	5,423	-0.02%
2021/09/28	1	81.50	0	0.00	82.10	1	5,418	0.02%
2021/09/27	8	82.30	5	81.90	81.70	3	5,440	0.06%
2021/09/24	5	82.54	1	82.80	82.20	4	5,462	0.07%
2021/09/23	9	82.56	5	82.64	81.40	4	5,499	0.07%
2021/09/22	6	82.99	2	83.25	81.10	4	5,728	0.07%
2021/09/17	1	84.70	1	83.70	85.00	0	5,751	0.00%
2021/09/16	14	84.38	2	84.20	84.20	12	5,824	0.21%
2021/09/15	4	87.20	0	0.00	86.20	4	6,149	0.07%
2021/09/14	1	88.20	0	0.00	87.70	1	6,627	0.02%
2021/09/10	6	88.47	2.1	88.90	88.40	4	6,987	0.06%
2021/09/09	0	87.40	6	88.82	88.80	-6	7,127	-0.08%
2021/09/08	2	87.90	0	0.00	87.30	2	7,231	0.03%
2021/09/07	9	89.32	2	88.65	89.50	7	7,222	0.10%
2021/09/06	6	91.98	12	92.38	91.30	-6	7,241	-0.08%
2021/09/03	5	93.22	22	92.83	93.40	-17	7,252	-0.23%
2021/09/02	60	94.59	31	93.44	92.30	29	7,250	0.40%
2021/09/01	1	91.80	13.4	92.15	92.60	-12.4	7,210	-0.17%
2021/08/31	3	89.00	0	0.00	89.70	3	7,252	0.04%
2021/08/30	2	89.35	3	89.77	89.50	-1	7,379	-0.01%
2021/08/27	2	88.65	1	88.00	88.00	1	7,442	0.01%
2021/08/26	19	88.26	6	87.50	88.70	13	7,497	0.17%
2021/08/25	2	90.00	96.9	90.63	91.00	-94.9	7,517	-1.26%
2021/08/24	24	89.20	217	88.96	88.10	-193	7,494	-2.58%	大賣/鉅額交易
2021/08/23	8	88.59	208	90.02	90.30	-200	7,495	-2.67%	大賣/鉅額交易
2021/08/20	8	87.18	95	87.76	87.30	-87	7,474	-1.16%
2021/08/19	10	87.15	91	88.29	86.80	-81	7,469	-1.08%
2021/08/18	21	85.44	14	86.30	88.50	7	7,454	0.09%
2021/08/17	5	87.50	3	89.30	86.10	2	7,420	0.03%
2021/08/16	2	90.90	8.1	92.11	91.00	-6.1	7,365	-0.08%
2021/08/13	18	90.96	5	91.02	89.60	13	7,338	0.18%
2021/08/11	5	93.12	68.1	94.89	93.20	-63.1	7,294	-0.87%
2021/08/10	2	93.55	15	93.95	94.10	-13	7,244	-0.18%
2021/08/09	0	0.00	71	96.68	94.20	-71	7,204	-0.99%
2021/08/06	2	95.05	7	95.03	94.70	-5	7,167	-0.07%
2021/08/05	5	94.08	8	94.80	94.90	-3	7,150	-0.04%
2021/08/04	4.5	92.82	7	93.07	94.20	-2.5	7,178	-0.03%
2021/08/03	9	92.87	13	92.92	94.30	-4	7,195	-0.06%
2021/08/02	42	92.24	7	93.69	91.70	35	7,141	0.49%
2021/07/30	192	98.29	190	95.83	95.20	2	7,031	0.03%	大買/大賣/
2021/07/29	74	96.75	49	95.84	95.50	25	6,831	0.37%
2021/07/28	15.1	88.10	641.1	89.01	92.40	-626.1	6,458	-9.69%	大賣/鉅額交易
2021/07/27	8	89.58	74.7	90.35	89.40	-66.7	6,293	-1.06%
2021/07/26	2	88.30	22.3	88.05	88.00	-20.3	6,240	-0.33%
2021/07/23	21.1	87.57	23	87.01	88.00	-1.9	6,263	-0.03%
2021/07/22	39	88.14	212.3	89.44	89.60	-173.3	6,086	-2.85%	大賣/鉅額交易
2021/07/21	2	83.50	321.4	83.30	83.70	-319.4	5,951	-5.37%	大賣/鉅額交易
2021/07/20	2	81.75	47	82.45	82.00	-45	6,069	-0.74%
2021/07/19	3	82.17	2	81.85	82.20	1	6,065	0.02%
2021/07/16	5	82.76	3.3	82.28	82.90	1.7	6,107	0.03%
2021/07/15	17.1	83.20	11	83.05	83.00	6.1	6,093	0.10%
2021/07/14	6	83.53	21	83.37	85.70	-15	6,005	-0.25%
2021/07/13	22	81.44	31	82.37	80.90	-9	5,886	-0.15%
2021/07/12	4	80.98	3	81.03	82.20	1	5,838	0.02%
2021/07/09	4	79.95	8.1	80.57	81.40	-4.1	5,786	-0.07%
2021/07/08	5	82.02	6	81.37	81.90	-1	5,763	-0.02%
2021/07/07	5	80.44	4	80.52	80.70	1	5,750	0.02%
2021/07/06	13	79.59	0	0.00	79.90	13	5,799	0.22%
2021/07/05	2	78.05	5	78.46	78.40	-3	5,796	-0.05%
2021/07/02	1	78.30	5	78.26	78.50	-4	5,782	-0.07%
2021/07/01	0	0.00	8	79.75	78.50	-8	5,782	-0.14%
2021/06/30	7.1	77.63	2	78.45	78.80	5.1	5,813	0.09%
2021/06/29	3	79.67	3	79.97	78.90	0	5,764	0.00%
2021/06/28	6	79.13	15	79.05	79.40	-9	5,546	-0.16%
2021/06/25	22.5	81.48	18	81.35	80.80	4.5	5,532	0.08%
2021/06/24	58.3	80.78	24	81.74	81.60	34.3	5,472	0.63%
2021/06/23	54	82.62	52.1	82.86	84.10	1.9	5,135	0.04%
2021/06/22	15.1	77.59	82.1	77.86	78.00	-67	4,657	-1.44%
2021/06/21	51.1	76.71	174.1	76.49	76.80	-123.1	4,505	-2.73%	大賣/鉅額交易
2021/06/18	9	76.34	4.2	76.55	76.80	4.9	4,312	0.11%
2021/06/17	6	75.54	145	74.93	76.50	-139	4,193	-3.31%	大賣/鉅額交易
2021/06/16	2	74.50	0	0.00	73.90	2	4,145	0.05%
2021/06/15	7	74.20	5	74.06	73.90	2	4,173	0.05%
2021/06/11	3	72.87	6	73.07	73.10	-3	4,213	-0.07%
2021/06/10	1	72.70	3	72.53	72.70	-2	4,233	-0.05%
2021/06/09	11	70.95	55	71.15	71.20	-44	4,269	-1.03%
2021/06/08	1	73.30	175.1	73.43	73.50	-174.1	4,231	-4.11%	大賣/鉅額交易
2021/06/07	27.1	70.48	68	69.67	70.90	-40.9	4,183	-0.98%
2021/06/04	23	70.93	6	71.02	70.80	17	4,127	0.41%
2021/06/03	10	73.31	15.3	73.60	73.20	-5.3	4,131	-0.13%
2021/06/02	22	73.81	18.6	73.50	74.00	3.5	4,158	0.08%
2021/06/01	10	72.43	2	72.30	72.40	8	4,178	0.19%
2021/05/31	2.2	72.02	15	72.27	72.10	-12.9	4,242	-0.30%
2021/05/28	3	70.97	2	71.25	70.80	1	4,323	0.02%
2021/05/27	5	70.42	3	71.17	70.50	2	4,481	0.04%
2021/05/26	1	70.20	4	70.18	70.30	-3	4,498	-0.07%
2021/05/25	1	69.00	5	69.48	69.10	-4	4,584	-0.09%
2021/05/21	7	67.80	6	67.33	67.70	1	4,675	0.02%
2021/05/20	0	0.00	1	65.70	65.70	-1	4,690	-0.02%
2021/05/19	3	64.83	0	0.00	65.10	3	4,719	0.06%
2021/05/18	3	65.43	12	64.24	65.80	-9	4,874	-0.18%
2021/05/17	10	61.18	18	62.33	60.20	-8	4,979	-0.16%
2021/05/14	12	65.44	7	66.63	64.40	5	5,056	0.10%
2021/05/13	11	64.97	4	66.10	65.00	7	5,028	0.14%
2021/05/12	27.4	64.21	44.2	65.06	66.00	-16.8	5,003	-0.34%
2021/05/11	12	69.03	23	69.13	67.90	-11	4,937	-0.22%
2021/05/10	9	70.57	6	71.02	70.70	3	4,902	0.06%
2021/05/07	8	70.15	9	69.50	70.30	-1	4,980	-0.02%
2021/05/06	15	68.03	7	67.96	67.80	8	4,960	0.16%
2021/05/05	7	69.73	1	70.40	68.90	6	5,037	0.12%
2021/05/04	28	70.20	29	70.97	71.90	-1	5,037	-0.02%
2021/05/03	14.2	74.28	17.3	74.02	73.50	-3.1	5,037	-0.06%
2021/04/29	19	74.16	13.9	74.22	73.40	5.1	5,005	0.10%
2021/04/28	4	73.67	22.2	73.99	73.70	-18.1	5,075	-0.36%
2021/04/27	41.2	73.18	7.6	74.28	73.00	33.6	5,312	0.63%
2021/04/26	11	72.84	44.2	72.89	74.50	-33.1	5,333	-0.62%
2021/04/23	4	69.50	6	69.62	70.30	-2	5,272	-0.04%
2021/04/22	3.1	70.16	3.4	69.45	69.40	-0.3	5,274	0.00%
2021/04/21	4.1	70.47	2	70.60	70.50	2.1	5,238	0.04%
2021/04/20	13.2	69.89	0	0.00	69.90	13.2	5,231	0.25%
2021/04/19	3	69.73	2	69.80	69.90	1	5,293	0.02%
2021/04/16	0	0.00	5	70.60	70.70	-5	5,302	-0.09%
2021/04/15	7	69.66	1	70.50	70.80	6	5,289	0.11%
2021/04/14	12	69.83	2.1	69.43	69.80	9.9	5,269	0.19%
2021/04/13	7	71.07	12	71.39	70.40	-5	5,250	-0.10%
2021/04/12	14	72.41	24.2	73.53	71.90	-10.2	5,196	-0.20%
2021/04/09	19	71.77	7.1	72.43	71.00	11.9	5,081	0.23%
2021/04/08	5	72.54	3.1	72.70	72.90	1.9	5,034	0.04%
2021/04/07	8	72.66	2.1	72.79	73.10	5.9	5,009	0.12%
2021/04/06	11.1	72.72	29.3	72.14	73.00	-18.2	4,972	-0.37%
2021/04/01	3	71.63	6.2	70.95	70.70	-3.2	4,887	-0.07%
2021/03/31	9	71.01	56	71.25	71.00	-47	4,857	-0.97%
2021/03/30	5	70.30	20	71.03	71.10	-15	4,801	-0.31%
2021/03/29	13	69.71	7	69.87	69.90	6	4,721	0.13%
2021/03/26	6	68.53	1	68.40	68.60	5	4,653	0.11%
2021/03/25	3	67.27	0	0.00	67.50	3	4,632	0.06%
2021/03/24	1	68.00	21	67.83	67.90	-20	4,625	-0.43%
2021/03/23	21	68.76	15	68.32	68.10	6	4,616	0.13%
2021/03/22	16	69.39	6	69.38	69.20	10	4,593	0.22%
2021/03/19	6	69.90	3	70.17	70.30	3	4,561	0.07%
2021/03/18	11	69.23	9	69.42	69.60	2	4,500	0.04%
2021/03/17	20	69.24	18.3	69.26	68.70	1.7	4,478	0.04%
2021/03/16	5	68.02	1	68.20	68.40	4	4,412	0.09%
2021/03/15	11	67.84	6.1	68.16	67.80	4.9	4,375	0.11%
2021/03/12	5.1	67.09	4.1	67.81	67.00	1	4,313	0.02%
2021/03/11	12.2	67.93	8	68.23	68.10	4.2	4,271	0.10%
2021/03/10	4.7	67.12	5	67.04	67.30	-0.3	4,210	-0.01%
2021/03/09	8	65.23	4.7	65.27	65.70	3.3	4,134	0.08%
2021/03/08	25	66.88	2	66.40	66.40	23	4,059	0.57%
2021/03/05	34	67.35	6	67.08	67.40	28	3,958	0.71%
2021/03/04	18	68.84	8	69.11	68.10	10	3,866	0.26%
2021/03/03	14	69.92	25	70.03	69.90	-11	3,822	-0.29%
2021/03/02	20	74.29	26	73.73	72.80	-6	3,705	-0.16%
2021/02/26	16	70.53	12	70.68	71.00	4	3,563	0.11%
2021/02/25	24	70.20	9	70.90	70.80	15	3,554	0.42%
2021/02/24	16	71.82	6.2	71.49	71.20	9.9	3,480	0.28%
2021/02/23	6.2	73.80	3	73.20	73.50	3.2	3,407	0.09%
2021/02/22	10	73.89	0	0.00	74.50	10	3,360	0.30%
2021/02/19	5	73.00	6	73.43	74.00	-1	3,311	-0.03%
2021/02/18	21	74.95	10.1	74.48	74.00	10.9	3,304	0.33%
2021/02/17	14	74.19	25.2	75.17	76.10	-11.2	3,145	-0.35%
2021/02/05	8.1	67.68	17	68.95	69.20	-8.9	3,029	-0.29%
2021/02/04	9	65.62	1	65.70	65.60	8	2,929	0.27%
2021/02/03	4	66.63	5	66.30	66.70	-1	2,936	-0.03%
2021/02/02	11	65.78	4	66.08	66.30	7	2,939	0.24%
2021/02/01	10	63.84	5	64.60	64.80	5	2,914	0.17%
2021/01/29	20	65.83	1	67.70	63.50	19	2,870	0.66%
2021/01/28	2	67.10	36	66.47	67.30	-34	2,750	-1.24%
2021/01/27	7	67.66	4	68.20	67.70	3	2,707	0.11%
2021/01/26	22	70.26	15	69.51	69.70	7	2,576	0.27%
2021/01/25	13	71.70	6	71.30	70.80	7	2,511	0.28%
2021/01/22	8	69.42	8	69.11	70.00	0	2,373	0.00%
2021/01/21	36	67.94	34	67.85	69.20	2	2,284	0.09%
2021/01/20	60	68.01	67.1	67.08	67.50	-7.1	2,110	-0.34%
2021/01/19	21	64.10	58	63.84	64.20	-37	1,799	-2.06%
2021/01/18	39	61.78	24.2	60.27	62.50	14.8	1,639	0.90%
2021/01/15	15	58.98	13	58.72	58.50	2	1,504	0.13%
2021/01/14	1	58.50	31.1	57.70	58.40	-30.1	1,469	-2.05%
2021/01/13	8	57.33	6	57.33	57.30	2	1,442	0.14%
2021/01/12	13	58.13	17	58.29	57.10	-4	1,436	-0.28%
2021/01/11	2	57.00	36.1	57.27	57.40	-34.1	1,354	-2.52%
2021/01/06	14	55.20	0	0.00	54.40	14	1,322	1.06%
2021/01/05	30	55.14	9	55.22	55.40	21	1,308	1.60%
2021/01/04	6	55.40	3	55.57	55.80	3	1,318	0.23%
2020/12/31	0	0.00	1	54.90	56.00	-1	1,320	-0.08%
2020/12/30	553	54.59	0	0.00	54.80	553	1,309	42.23%	大買/鉅額交易
2020/12/29	277	54.51	1	54.60	54.40	276	1,301	21.21%	大買/鉅額交易
2020/12/28	213	54.58	1	54.40	54.60	212	1,297	16.34%	大買/鉅額交易
2020/12/25	121	54.57	0	0.00	54.30	121	1,289	9.39%	大買/鉅額交易
2020/12/23	0	0.00	2	53.40	53.40	-2	1,292	-0.15%
2020/12/22	3	53.83	5	54.40	53.20	-2	1,302	-0.15%
2020/12/21	1	54.10	0	0.00	54.20	1	1,308	0.08%
2020/12/18	9	54.50	0	0.00	53.90	9	1,306	0.69%
2020/12/17	7	55.19	0	0.00	54.80	7	1,300	0.54%
2020/12/15	3	56.33	4.2	54.77	54.60	-1.2	1,292	-0.09%
2020/12/14	8	56.36	6	56.68	56.30	2	1,290	0.15%
2020/12/11	2	57.00	6	56.50	56.10	-4	1,289	-0.31%
2020/12/10	20	57.87	5	57.82	57.40	15	1,261	1.19%
2020/12/09	14	57.95	6	57.83	58.30	8	1,241	0.64%
2020/12/08	5	56.84	4.2	56.71	57.10	0.8	1,224	0.07%
2020/12/07	14	56.40	6	56.97	56.30	8	1,223	0.65%
2020/12/04	2	56.20	1	56.20	56.20	1	1,235	0.08%
2020/12/03	0	0.00	2	56.10	55.90	-2	1,263	-0.16%
2020/12/02	5	55.90	4	55.95	56.30	1	1,273	0.08%
2020/12/01	0	0.00	0.2	55.40	55.80	-0.2	1,277	-0.01%
2020/11/30	6	55.30	5	56.82	55.00	1	1,321	0.07%
2020/11/27	2	56.40	7.1	55.73	56.20	-5.1	1,291	-0.39%
2020/11/26	1.2	54.47	2	54.55	54.50	-0.8	1,257	-0.06%
2020/11/25	5	54.22	3	54.07	54.20	2	1,252	0.16%
2020/11/24	0	0.00	16	53.82	53.60	-16	1,232	-1.30%
2020/11/23	1	52.70	4	52.93	53.00	-3	1,214	-0.25%
2020/11/19	5	51.78	2	52.10	51.80	3	1,274	0.24%
2020/11/18	0	0.00	1	52.10	52.20	-1	1,344	-0.07%
2020/11/17	6	53.15	10	52.97	52.50	-4	1,419	-0.28%
2020/11/16	0	0.00	3	52.33	52.40	-3	1,416	-0.21%
2020/11/13	0	0.00	2	52.35	52.00	-2	1,416	-0.14%
2020/11/12	0	0.00	5	52.02	52.00	-5	1,416	-0.35%
2020/11/11	1	51.50	3	51.67	51.80	-2	1,397	-0.14%
2020/11/10	1	50.80	2	51.50	51.40	-1	1,387	-0.07%
2020/11/09	4	50.40	2	50.50	50.60	2	1,365	0.15%
2020/11/03	3	49.58	1	49.75	49.65	2	1,405	0.14%
2020/10/30	1	49.70	0	0.00	49.75	1	1,441	0.07%
2020/10/29	1	50.00	0	0.00	50.20	1	1,440	0.07%
2020/10/28	5	50.72	1	50.80	50.60	4	1,462	0.27%
2020/10/27	9	51.41	11	51.36	51.30	-2	1,463	-0.14%
2020/10/26	250	51.08	13	51.75	50.90	237	1,464	16.19%	大買/鉅額交易
2020/10/23	30	50.50	3	50.60	50.50	27	1,423	1.90%
2020/10/22	36	50.17	5	50.30	49.95	31	1,437	2.16%
2020/10/21	62	50.34	0	0.00	50.10	62	1,446	4.29%
2020/10/20	40	50.50	0	0.00	50.60	40	1,455	2.75%
2020/10/16	1	49.80	0	0.00	49.80	1	1,510	0.07%
2020/10/15	5	50.80	5	50.20	50.30	0	1,570	0.00%
2020/10/14	2	49.95	0	0.00	49.95	2	1,588	0.13%
2020/10/13	3	49.82	0	0.00	49.80	3	1,588	0.19%
2020/10/12	117	50.42	5	50.50	50.70	112	1,591	7.04%	大買/鉅額交易
2020/10/08	490	50.72	5	50.74	51.00	485	1,591	30.48%	大買/鉅額交易
2020/10/07	130	50.24	1	50.60	50.60	129	1,606	8.03%	大買/鉅額交易
2020/10/06	157	49.94	1	49.70	50.10	156	1,645	9.48%	大買/鉅額交易
2020/10/05	98	49.29	2	49.30	49.40	96	1,671	5.74%
2020/09/30	1	48.75	1	48.80	49.10	0	1,681	0.00%
2020/09/29	4	49.26	1	49.25	48.80	3	1,700	0.18%
2020/09/25	3	48.97	1	49.20	48.65	2	1,754	0.11%
2020/09/24	8	49.28	5	49.10	49.05	3	1,754	0.17%
2020/09/23	1	50.20	0.8	50.20	50.20	0.2	1,750	0.01%
2020/09/22	2	50.45	2	50.30	50.10	0	1,748	0.00%
2020/09/21	2	50.80	11	50.81	50.70	-9	1,745	-0.52%
2020/09/18	19	52.09	16	51.65	51.90	3	1,738	0.17%
2020/09/17	31	52.06	21	51.90	51.90	10	1,731	0.58%
2020/09/16	10	51.60	15	51.53	51.70	-5	1,713	-0.29%
2020/09/15	2	51.20	0	0.00	51.30	2	1,709	0.12%
2020/09/14	2	51.20	0	0.00	51.20	2	1,712	0.12%
2020/09/11	6	50.60	0	0.00	51.00	6	1,710	0.35%
2020/09/10	11	51.19	0	0.00	51.30	11	1,690	0.65%
2020/09/09	6	51.03	3	51.50	51.60	3	1,671	0.18%
2020/09/08	1	51.90	12	52.42	52.80	-11	1,646	-0.67%
2020/09/07	5	51.34	0	0.00	51.30	5	1,606	0.31%
2020/09/04	6	51.00	4	50.70	51.30	2	1,596	0.13%
2020/09/03	12	52.68	17	52.50	52.00	-5	1,585	-0.32%
2020/09/01	3	49.90	0	0.00	49.85	3	1,502	0.20%
2020/08/31	8	50.09	3	50.23	50.20	5	1,495	0.33%
2020/08/28	5	50.51	0	0.00	50.30	5	1,484	0.34%
2020/08/27	3	50.90	4	51.25	50.70	-1	1,481	-0.07%
2020/08/26	2	51.40	2	51.35	51.00	0	1,457	0.00%
2020/08/25	3	52.73	65	53.18	52.90	-62	1,397	-4.44%
2020/08/24	5	54.14	121	54.68	52.80	-116	1,355	-8.56%	大賣/鉅額交易
2020/08/21	5	53.72	123.9	54.35	54.00	-118.9	1,284	-9.26%	大賣/鉅額交易
2020/08/20	0	0.00	166	51.63	51.80	-166	1,208	-13.73%	大賣/鉅額交易
2020/08/19	2	51.80	31	52.46	51.30	-29	1,169	-2.48%
2020/08/18	0	0.00	88	52.54	52.50	-88	1,146	-7.67%
2020/08/17	0	0.00	83	52.12	52.00	-83	1,132	-7.33%
2020/08/14	1	52.10	0	0.00	51.90	1	1,131	0.09%
2020/08/12	1	52.10	11	52.10	52.10	-10	1,133	-0.88%
2020/08/11	3	52.57	32	52.00	51.70	-29	1,120	-2.59%
2020/08/10	0	0.00	54	53.13	53.00	-54	1,115	-4.84%
2020/08/07	2	52.25	57	52.39	52.60	-55	1,103	-4.98%
2020/08/06	3	52.23	94	52.45	52.40	-91	1,097	-8.29%
2020/08/05	2	51.85	70	52.24	52.40	-68	1,081	-6.29%
2020/08/04	4	51.78	0	0.00	51.70	4	1,057	0.38%
2020/08/03	4	51.68	5	51.18	52.20	-1	1,052	-0.10%
2020/07/31	2	52.15	0	0.00	52.40	2	1,024	0.20%
2020/07/30	0	0.00	1	52.50	52.50	-1	1,024	-0.10%
2020/07/28	1	51.80	10	51.54	51.10	-9	998	-0.90%
2020/07/27	3	51.67	8	51.91	51.40	-5	976	-0.51%
2020/07/24	0	0.00	9	51.56	51.50	-9	966	-0.93%
2020/07/23	0	0.00	4	52.35	52.00	-4	961	-0.42%
2020/07/22	5	51.78	4	52.53	52.50	1	948	0.11%
2020/07/21	11.2	51.50	92	51.69	52.40	-80.8	887	-9.10%
2020/07/20	1	50.00	122	50.30	50.40	-121	824	-14.68%	大賣/鉅額交易
2020/07/17	0	0.00	10	49.80	49.70	-10	795	-1.26%
2020/07/15	0	0.00	3	49.97	50.00	-3	799	-0.38%
2020/07/14	3	49.38	10	49.90	49.65	-7	786	-0.89%
2020/07/13	0	0.00	1	50.50	50.50	-1	763	-0.13%
2020/07/09	0	0.00	1	49.50	49.15	-1	710	-0.14%
2020/07/08	2	49.50	0	0.00	49.50	2	696	0.29%
2020/07/07	2	48.75	4	49.75	49.45	-2	680	-0.29%
2020/07/06	0	0.00	4	48.89	49.35	-4	654	-0.61%
2020/07/03	0	0.00	3	47.72	47.70	-3	621	-0.48%
2020/07/02	0	0.00	7	46.73	47.00	-7	613	-1.14%
2020/06/30	2	46.00	3	46.00	46.25	-1	617	-0.16%
2020/06/24	0	0.00	8	46.09	46.10	-8	650	-1.23%
2020/06/23	0	0.00	3	46.07	46.00	-3	665	-0.45%
2020/06/22	0	0.00	3	46.08	45.95	-3	676	-0.44%
2020/06/18	0	0.00	10	46.04	46.00	-10	683	-1.46%
2020/06/16	0	0.00	2	45.30	45.30	-2	705	-0.28%
2020/06/15	3	45.00	1	44.95	45.15	2	732	0.27%
2020/06/12	1	44.95	65	44.50	45.25	-64	739	-8.66%
2020/06/11	3	45.80	3	45.88	45.30	0	762	0.00%
2020/06/10	21	46.54	2	46.78	46.20	19	767	2.48%
2020/06/09	5	45.90	0	0.00	45.90	5	793	0.63%
2020/06/08	2	46.05	0	0.00	46.20	2	813	0.25%
2020/06/04	0	0.00	1	46.10	46.05	-1	823	-0.12%
2020/06/03	1	45.90	10	46.15	45.90	-9	834	-1.08%
2020/05/29	0	0.00	4	45.25	45.00	-4	832	-0.48%
2020/05/27	9	44.82	0	0.00	44.85	9	849	1.06%
2020/05/25	0	0.00	10	44.40	44.95	-10	854	-1.17%
2020/05/22	5	44.85	0	0.00	44.80	5	857	0.58%
2020/05/14	5	44.52	0	0.00	44.25	5	868	0.58%
2020/05/12	6	45.54	0	0.00	45.10	6	880	0.68%
2020/05/11	5	46.15	0	0.00	45.60	5	879	0.57%
2020/05/08	6	45.72	0	0.00	45.60	6	878	0.68%
2020/05/07	3	45.77	7	45.75	45.70	-4	875	-0.46%
2020/05/05	1	45.10	0	0.00	45.00	1	872	0.11%
2020/05/04	0	0.00	0.4	45.15	45.05	-0.4	871	-0.05%
2020/04/30	5	45.30	1	45.25	45.50	4	868	0.46%
2020/04/29	0	0.00	8	44.91	44.55	-8	867	-0.92%
2020/04/22	2	41.35	0	0.00	42.30	2	881	0.23%
2020/04/21	5	41.91	6	41.87	41.90	-1	891	-0.11%
2020/04/20	4	42.69	0	0.00	42.50	4	892	0.45%
2020/04/16	1	42.60	10	42.75	42.60	-9	877	-1.03%
2020/04/15	2	42.48	0	0.00	42.60	2	872	0.23%
2020/04/14	1	41.75	5	42.00	42.10	-4	864	-0.46%
2020/04/13	1	40.65	0	0.00	41.15	1	862	0.12%
2020/04/10	4	41.09	0	0.00	41.10	4	865	0.46%
2020/04/09	2	40.95	4	41.00	41.00	-2	872	-0.23%
2020/04/08	0	0.00	2	40.85	40.90	-2	867	-0.23%
2020/04/07	5	40.81	2	41.00	40.80	3	859	0.35%
2020/04/06	7	40.34	4	40.69	40.40	3	853	0.35%
2020/04/01	7	40.46	10	40.35	40.15	-3	851	-0.35%
2020/03/31	289	41.06	5	39.62	42.00	284	838	33.85%	大買/鉅額交易
2020/03/30	124	39.05	0	0.00	39.65	124	811	15.28%	大買/鉅額交易
2020/03/27	7	38.31	2	38.48	38.35	5	810	0.62%
2020/03/25	1	38.00	3	38.20	37.55	-2	794	-0.25%
2020/03/24	2	36.10	3	36.00	35.95	-1	790	-0.13%
2020/03/23	0	34.90	2	34.13	34.80	-2	792	-0.25%
2020/03/20	7	36.76	10	36.65	35.80	-3	802	-0.37%
2020/03/19	6	35.04	1	34.65	35.00	5	833	0.60%
2020/03/18	5	38.26	0	0.00	38.50	5	818	0.61%
2020/03/17	2	38.50	0	0.00	38.90	2	815	0.25%
2020/03/16	3	40.00	3	41.60	40.15	0	808	0.00%
2020/03/13	2	39.85	2	40.70	42.40	0	802	0.00%
2020/03/12	3	43.62	1	43.35	44.00	2	771	0.26%
2020/03/10	1	45.55	15	44.58	45.55	-14	750	-1.87%
2020/03/09	1	45.40	2	45.50	45.55	-1	736	-0.14%
2020/03/06	5	46.11	0	0.00	46.35	5	723	0.69%
2020/03/03	1	46.35	1	46.90	46.70	0	727	0.00%
2020/03/02	4	46.01	2	45.75	46.00	2	726	0.28%
2020/02/27	1	47.00	2	46.80	47.20	-1	707	-0.14%
2020/02/26	1	47.30	0	0.00	47.50	1	707	0.14%
2020/02/25	1	47.25	1	46.40	47.60	0	710	0.00%
2020/02/24	3	47.57	1	47.45	47.70	2	718	0.28%
2020/02/21	2	48.33	2	48.38	48.25	0	723	0.00%
2020/02/20	0	0.00	1	48.50	48.55	-1	731	-0.14%
2020/02/19	2	48.60	10	48.80	48.50	-8	741	-1.08%
2020/02/18	2	48.40	0	0.00	48.60	2	743	0.27%
2020/02/17	0	0.00	6	48.34	48.60	-6	742	-0.81%
2020/02/14	2	47.88	1	48.00	48.15	1	736	0.14%
2020/02/13	0	0.00	10	47.70	47.60	-10	735	-1.36%
2020/02/11	1	46.85	0	0.00	46.90	1	813	0.12%
2020/02/10	7	46.84	8	46.60	46.90	-1	1,090	-0.09%
2020/02/07	1.2	47.09	2	47.40	47.30	-0.8	1,095	-0.07%
2020/02/05	2	46.45	0	0.00	46.50	2	1,087	0.18%
2020/02/04	2	46.50	0	0.00	46.50	2	1,085	0.18%
2020/02/03	1	45.35	1	45.60	46.65	0	1,085	0.00%
2020/01/31	0	0.00	9	46.37	46.90	-9	1,079	-0.83%
2020/01/30	0	0.00	3	46.05	46.10	-3	1,075	-0.28%
2020/01/20	2	47.78	8	48.15	48.20	-6	1,054	-0.57%
2020/01/17	4	48.11	10	48.15	48.20	-6	1,046	-0.57%
2020/01/16	0	0.00	11	48.02	48.20	-11	1,047	-1.05%
2020/01/15	5	48.20	0	0.00	48.20	5	1,054	0.47%
2020/01/14	0	0.00	2	48.15	48.20	-2	1,041	-0.19%
2020/01/13	0	0.00	4	47.33	47.75	-4	1,029	-0.39%
2020/01/10	0	0.00	12	46.91	47.00	-12	1,038	-1.16%
2020/01/09	1	47.00	0	0.00	46.75	1	1,034	0.10%
2020/01/08	1	46.40	8	46.62	46.45	-7	1,033	-0.68%
2020/01/06	1	46.70	10	46.89	46.80	-9	1,030	-0.87%
2020/01/03	4	46.98	0	0.00	47.30	4	1,025	0.39%
2020/01/02	3	47.72	0.1	47.55	47.55	2.9	1,015	0.29%
2019/12/31	1	47.75	0	0.00	47.85	1	1,014	0.10%
2019/12/27	1	47.50	0	0.00	47.80	1	1,011	0.10%
2019/12/25	57	47.71	1	47.40	47.75	56	1,009	5.55%
2019/12/24	67	47.69	10	47.05	47.70	57	1,009	5.64%
2019/12/16	0	0.00	5	47.65	48.00	-5	997	-0.50%
2019/12/13	1	46.80	6	46.85	46.80	-5	949	-0.53%
2019/12/11	0	0.00	3	46.65	46.80	-3	920	-0.33%
2019/12/09	0	0.00	1	45.85	46.00	-1	891	-0.11%
2019/12/05	0	0.00	10	45.65	45.70	-10	882	-1.13%
2019/12/04	20	44.90	2	44.85	45.00	18	878	2.05%
2019/12/02	3	45.08	0	0.00	45.00	3	873	0.34%
2019/11/29	3	45.90	0	0.00	45.95	3	864	0.35%
2019/11/28	193	46.10	0	0.00	46.10	193	856	22.54%	大買/鉅額交易
2019/11/27	54	45.92	2	46.00	46.05	52	853	6.09%
2019/11/26	0	0.00	1	45.70	45.60	-1	843	-0.12%
2019/11/25	7	45.60	0	0.00	45.60	7	841	0.83%
2019/11/22	0	0.00	2	46.00	45.90	-2	851	-0.23%
2019/11/20	103	45.89	4	45.99	46.05	99	863	11.46%	大買/
2019/11/19	188	45.64	0	0.00	45.55	188	854	22.00%	大買/鉅額交易
2019/11/18	0	0.00	1	45.65	45.50	-1	854	-0.12%
2019/11/15	0	0.00	2	45.30	45.20	-2	847	-0.24%
2019/11/12	1	44.80	1	44.80	44.80	0	834	0.00%
2019/11/11	6	44.19	4	44.04	44.40	2	823	0.24%
2019/11/08	12	45.38	112	45.33	45.30	-100	798	-12.52%	大賣/
2019/11/07	106	46.86	19	46.88	46.40	87	744	11.68%	大買/
2019/11/06	2.1	42.91	0	0.00	43.10	2.1	468	0.45%
2019/11/05	7	42.94	0	0.00	42.85	7	463	1.51%
2019/11/04	2	42.58	0	0.00	42.70	2	467	0.43%
2019/11/01	5	42.50	0	0.00	42.50	5	469	1.06%
2019/10/31	19	42.64	0	0.00	42.85	19	474	4.00%
2019/10/30	12	42.88	0	0.00	42.90	12	473	2.54%
2019/10/29	9	42.90	0	0.00	42.85	9	480	1.87%
2019/10/28	52	42.74	2	42.75	42.85	50	483	10.35%
2019/10/25	0	0.00	2	42.70	42.75	-2	486	-0.41%
2019/10/23	1	42.80	0	0.00	42.65	1	510	0.20%
2019/10/21	0.7	42.45	0	0.00	42.45	0.7	519	0.14%
2019/10/18	1	41.95	0	0.00	42.35	1	527	0.19%
2019/10/16	10	42.10	0	0.00	42.30	10	522	1.91%
2019/10/14	2	42.00	0	0.00	42.15	2	538	0.37%
2019/10/09	0	0.00	2	42.00	42.25	-2	536	-0.37%
2019/10/07	1	42.30	0	0.00	42.50	1	537	0.19%
2019/10/01	2	42.60	6	42.87	42.80	-4	541	-0.74%
2019/09/27	0	0.00	3	42.75	42.95	-3	540	-0.55%
2019/09/23	3	44.20	13	43.87	43.50	-10	539	-1.85%
2019/09/20	13	43.39	0	0.00	43.50	13	527	2.47%
2019/09/12	2	42.15	0	0.00	42.30	2	535	0.37%
2019/09/06	0.3	42.25	0	0.00	42.25	0.3	554	0.05%
2019/08/29	4	40.94	0	0.00	41.00	4	561	0.71%
2019/08/26	14	43.41	0	0.00	43.45	14	539	2.60%
2019/08/23	0	0.00	102	43.74	43.95	-102	518	-19.67%	大賣/鉅額交易
2019/08/22	0	0.00	82	43.80	43.75	-82	515	-15.92%
2019/08/21	20	43.55	264	43.78	44.00	-244	523	-46.65%	大賣/鉅額交易
2019/08/20	0	0.00	168	43.46	43.40	-168	516	-32.52%	大賣/鉅額交易
2019/08/19	2	43.10	72	43.11	43.20	-70	511	-13.68%
2019/08/16	0	0.00	52	43.24	43.00	-52	511	-10.16%
2019/08/15	4	43.00	40	43.03	42.95	-36	506	-7.11%
2019/08/14	1	43.50	52	43.56	43.55	-51	498	-10.24%
2019/08/13	3	43.37	101	43.40	43.65	-98	498	-19.67%	大賣/
2019/08/12	0	0.00	87	44.21	44.00	-87	497	-17.49%
2019/08/07	0	0.00	69	44.35	44.10	-69	496	-13.91%
2019/08/06	2	42.70	9	44.10	44.10	-7	502	-1.39%
2019/08/05	6	43.83	0	0.00	43.95	6	510	1.18%
2019/08/02	2	43.73	0	0.00	44.25	2	508	0.39%
2019/08/01	0	0.00	6	44.45	44.45	-6	511	-1.17%
2019/07/31	2	44.00	0	0.00	44.50	2	514	0.39%
2019/07/30	1	44.55	1	44.70	44.75	0	511	0.00%
2019/07/29	0	0.00	20	45.40	45.45	-20	517	-3.87%
2019/07/26	0	0.00	44	45.60	45.40	-44	515	-8.54%
2019/07/25	2	45.55	161	45.44	45.60	-159	510	-31.12%	大賣/鉅額交易
2019/07/24	0	0.00	1	44.65	44.60	-1	494	-0.20%
2019/07/23	0	0.00	28	44.89	44.70	-28	489	-5.72%
2019/07/22	2	44.50	1	44.55	44.65	1	483	0.21%
2019/07/18	0	0.00	2	44.05	43.90	-2	514	-0.39%
2019/07/17	0	0.00	85	43.96	44.05	-85	514	-16.51%
2019/07/16	0	0.00	100	43.66	43.80	-100	510	-19.59%
2019/07/15	1	43.55	86	43.52	43.50	-85	502	-16.93%
2019/07/12	1	43.25	20	43.30	43.30	-19	511	-3.71%
2019/07/11	0	0.00	4	43.20	43.30	-4	524	-0.76%
2019/07/10	0.3	42.85	0	0.00	42.95	0.3	540	0.05%
2019/07/09	4	42.73	0	0.00	42.85	4	552	0.72%
2019/07/02	0	0.00	1	42.55	42.60	-1	595	-0.17%
2019/06/25	1	42.20	0	0.00	42.30	1	601	0.17%
2019/06/24	1	42.20	1	42.45	42.70	0	599	0.00%
2019/06/21	0	0.00	9	41.76	42.00	-9	593	-1.52%
2019/06/20	6	41.12	0	0.00	41.10	6	590	1.02%
2019/06/14	1	41.50	0	0.00	41.55	1	585	0.17%
2019/06/13	0	0.00	2	42.10	42.05	-2	595	-0.34%
2019/06/12	0	0.00	7	42.14	42.10	-7	615	-1.14%
2019/06/10	1	41.50	0	0.00	41.30	1	650	0.15%
2019/06/05	0	0.00	4	41.45	41.25	-4	673	-0.59%
2019/05/31	0	0.00	3	41.15	41.35	-3	713	-0.42%
2019/05/30	5	40.90	0	0.00	40.85	5	730	0.68%
2019/05/29	2	40.40	0	0.00	40.45	2	742	0.27%
2019/05/28	0	0.00	2	41.65	40.10	-2	745	-0.27%
2019/05/27	0	0.00	2	41.50	41.50	-2	744	-0.27%
2019/05/24	2	40.40	0	0.00	40.30	2	754	0.27%
2019/05/20	0	0.00	2	40.43	40.50	-2	784	-0.25%
2019/05/17	4	40.20	0	0.00	40.20	4	785	0.51%
2019/05/15	5	40.85	0	0.00	41.00	5	784	0.64%
2019/05/13	2	40.55	3	40.65	41.35	-1	787	-0.13%
2019/05/09	0	0.00	5	41.47	41.35	-5	783	-0.64%
2019/05/08	5	42.04	0	0.00	41.90	5	779	0.64%
2019/05/07	8	42.42	0	0.00	42.35	8	778	1.03%
2019/05/06	5	42.42	2	42.70	42.30	3	780	0.38%
2019/04/30	2	42.75	0	0.00	42.75	2	769	0.26%
2019/04/29	1	43.00	0	0.00	43.05	1	780	0.13%
2019/04/26	0	0.00	6.1	43.68	43.70	-6.1	779	-0.78%
2019/04/25	1	44.15	1	43.60	44.20	0	775	0.00%
2019/04/24	0	0.00	7	43.89	43.85	-7	768	-0.91%
2019/04/23	0	0.00	1	42.90	42.85	-1	737	-0.14%
2019/04/22	2	42.70	6	42.65	42.70	-4	733	-0.55%
2019/04/19	0	0.00	1	42.05	42.15	-1	730	-0.14%
2019/04/18	7	41.90	2	41.85	42.00	5	731	0.68%
2019/04/17	2	42.33	0	0.00	42.35	2	723	0.28%
2019/04/16	2	41.70	0	0.00	41.80	2	713	0.28%
2019/04/15	9	41.76	1	41.75	41.70	8	695	1.15%
2019/04/11	0	0.00	1	42.05	42.00	-1	682	-0.15%
2019/04/10	1	42.20	0	0.00	42.25	1	679	0.15%
2019/04/08	3.2	42.81	0	0.00	42.80	3.2	682	0.47%
2019/04/03	1	42.60	0	0.00	42.65	1	687	0.15%
2019/04/01	2.1	42.61	0	0.00	42.60	2.1	687	0.30%
2019/03/29	2	42.65	0	0.00	42.50	2	681	0.29%
2019/03/27	1	42.50	0	0.00	42.55	1	680	0.15%
2019/03/25	0	0.00	1	41.95	41.80	-1	691	-0.14%
2019/03/22	0	0.00	2	43.00	42.55	-2	693	-0.29%
2019/03/21	0	0.00	20	42.75	42.80	-20	692	-2.89%
2019/03/20	0	0.00	1	42.85	42.60	-1	690	-0.14%
2019/03/18	0	0.00	2	42.28	42.95	-2	692	-0.29%
2019/03/14	7	42.09	0	0.00	41.75	7	665	1.05%
2019/03/11	0	0.00	1	42.65	42.30	-1	624	-0.16%
2019/03/07	0	0.00	7	43.32	42.80	-7	617	-1.13%
2019/03/06	0.1	43.30	1	43.50	43.30	-0.9	609	-0.15%
2019/03/05	7	42.13	1	42.60	42.25	6	597	1.00%
2019/02/27	4.5	42.14	2	42.50	42.30	2.5	568	0.43%
2019/02/26	1	42.40	0	0.00	42.30	1	556	0.18%
2019/02/25	7	42.54	0	0.00	42.60	7	540	1.29%
2019/02/22	0	0.00	3	41.95	42.00	-3	530	-0.57%
2019/02/21	3	42.00	0	0.00	41.95	3	528	0.57%
2019/02/18	1	41.05	3	41.03	41.05	-2	513	-0.39%
2019/02/15	60	40.87	1.1	40.96	41.00	58.9	509	11.58%
2019/02/13	51	40.94	2	40.83	41.00	49	507	9.65%
2019/02/12	40	41.48	0.6	41.45	41.45	39.4	500	7.88%
2019/02/11	141	40.79	0	0.00	40.75	141	500	28.16%	大買/鉅額交易
2019/01/25	0	0.00	7	41.00	41.00	-7	498	-1.40%
2019/01/23	3	40.35	0	0.00	40.40	3	507	0.59%
2019/01/22	4.1	40.42	0	0.00	40.50	4.1	508	0.81%
2019/01/21	1	40.56	8	40.63	40.65	-7	518	-1.35%
2019/01/18	1	40.60	3	40.60	40.65	-2	527	-0.38%
2019/01/17	5	40.80	0	0.00	40.70	5	544	0.92%
2019/01/16	3	40.65	1	40.60	40.50	2	556	0.36%
2019/01/11	2	40.45	0	0.00	40.30	2	578	0.35%
2019/01/09	4	40.23	0	0.00	40.25	4	585	0.68%
2019/01/04	3	40.20	7	40.14	40.15	-4	601	-0.67%
2019/01/03	7	40.53	0	0.00	41.20	7	620	1.13%
2019/01/02	2	41.45	2	41.98	41.30	0	619	0.00%
2018/12/28	394	42.18	8	42.48	42.95	386	642	60.12%	大買/鉅額交易
2018/12/27	39	40.34	1	40.75	40.90	38	632	6.01%
2018/12/25	42.1	38.47	0	0.00	39.10	42.1	644	6.54%
2018/12/21	11	38.10	0	0.00	38.10	11	645	1.70%
2018/12/20	30	38.20	0	0.00	38.30	30	642	4.67%
2018/12/19	2	38.40	0	0.00	38.45	2	636	0.31%
2018/12/18	4	38.66	0	0.00	38.70	4	625	0.64%
2018/12/17	41	38.96	0	0.00	38.95	41	627	6.54%
2018/12/11	101	39.26	0	0.00	39.45	101	607	16.64%	大買/鉅額交易
2018/12/10	7	39.64	0	0.00	40.15	7	602	1.16%
2018/12/04	15	42.22	0	0.00	42.10	15	601	2.49%
2018/12/03	0	0.00	1	42.60	42.75	-1	598	-0.17%
2018/11/29	15	41.83	1	42.00	41.70	14	591	2.37%
2018/11/28	61	41.14	2	41.33	41.50	59	595	9.91%
2018/11/27	5	40.70	0	0.00	40.95	5	589	0.85%
2018/11/26	6.1	40.82	0	0.00	40.70	6.1	594	1.03%
2018/11/23	4	40.40	0	0.00	40.40	4	596	0.67%
2018/11/22	2	40.55	0	0.00	40.50	2	600	0.33%
2018/11/21	2	40.40	0	0.00	40.35	2	605	0.33%
2018/11/16	4	41.40	3	41.48	41.70	1	629	0.16%
2018/11/13	3	39.95	0	0.00	40.50	3	643	0.47%
2018/11/09	1	41.50	3	41.20	41.20	-2	647	-0.31%
2018/11/08	80	41.34	0	0.00	41.30	80	649	12.31%
2018/11/07	76	40.50	1	40.76	40.90	75	647	11.58%
2018/11/05	1	40.60	5	40.67	40.70	-4	654	-0.61%
2018/11/02	0	0.00	1	41.40	41.30	-1	651	-0.15%
2018/11/01	1	40.00	2	39.83	40.30	-1	646	-0.15%
2018/10/31	1	38.65	0	0.00	38.50	1	641	0.16%
2018/10/29	2.1	37.76	0	0.00	38.10	2.1	642	0.33%
2018/10/26	56	38.22	0	0.00	38.40	56	641	8.73%
2018/10/25	24	38.92	4	39.21	38.65	20	632	3.16%
2018/10/24	3	41.22	12	41.05	40.70	-9	624	-1.44%
2018/10/23	2	41.88	0	0.00	41.75	2	624	0.32%
2018/10/22	0	0.00	306	42.53	42.70	-306	622	-49.18%	大賣/鉅額交易
2018/10/19	66	41.81	0	0.00	42.95	66	620	10.64%
2018/10/18	5	43.00	0	0.00	43.15	5	632	0.79%
2018/10/17	203	43.42	0	0.00	43.10	203	633	32.06%	大買/鉅額交易
2018/10/16	106	43.01	1	43.10	43.10	105	625	16.78%	大買/鉅額交易
2018/10/15	51	43.05	0	0.00	43.00	51	628	8.11%
2018/10/12	30	43.75	0	0.00	43.65	30	618	4.85%
2018/10/11	3	43.83	0	0.00	44.00	3	616	0.49%
2018/10/08	0	0.00	1	47.05	46.35	-1	596	-0.17%
2018/10/05	1	47.85	2	48.00	47.70	-1	565	-0.18%
2018/10/04	0	0.00	2	48.50	48.30	-2	559	-0.36%
2018/10/02	1	49.40	0	0.00	49.40	1	541	0.18%
2018/09/28	0	0.00	1	50.30	50.40	-1	548	-0.18%
2018/09/27	0	0.00	3	50.30	50.30	-3	545	-0.55%
2018/09/26	0	0.00	2	50.30	50.30	-2	548	-0.36%
2018/09/25	1.1	49.92	2	50.00	50.00	-0.9	549	-0.16%
2018/09/20	1	50.00	0	0.00	50.20	1	544	0.18%
2018/09/12	2	49.90	0	0.00	50.20	2	555	0.36%
2018/09/07	1	50.90	0	0.00	51.10	1	563	0.18%
2018/09/05	1	51.60	1	52.00	51.70	0	559	0.00%
2018/08/30	1	51.70	0	0.00	51.60	1	549	0.18%
2018/08/24	1	50.30	0	0.00	50.20	1	561	0.19%
2018/08/23	5	53.12	0.3	53.50	53.40	4.7	551	0.86%
2018/08/22	6	53.03	0	0.00	53.30	6	541	1.11%
2018/08/20	8	53.28	0	0.00	53.40	8	529	1.51%
2018/08/10	0.3	54.60	0	0.00	54.30	0.3	525	0.05%
2018/08/08	0	0.00	0.8	54.20	54.20	-0.8	521	-0.15%
2018/08/01	6	53.03	0	0.00	53.10	6	503	1.19%
2018/07/26	0	53.40	0.1	53.40	53.40	0	487	-0.01%
2018/07/23	1	52.30	0	0.00	52.40	1	460	0.22%
2018/07/12	1	51.90	20	51.80	52.10	-19	461	-4.12%
2018/07/11	3	52.23	0	0.00	52.10	3	460	0.65%
2018/07/10	1	53.00	0	0.00	53.00	1	455	0.22%
2018/07/05	1	53.50	0	0.00	53.50	1	460	0.22%
2018/06/27	1	54.30	0	0.00	54.40	1	508	0.20%
2018/06/25	1	53.60	0	0.00	53.80	1	506	0.20%
2018/06/21	1	53.80	0	0.00	54.10	1	506	0.20%
2018/06/19	1	54.40	0	0.00	54.40	1	500	0.20%
2018/06/13	1	54.30	0	0.00	54.30	1	502	0.20%
2018/06/08	1	54.20	0	0.00	54.20	1	519	0.19%
2018/06/06	0	0.00	2	54.05	53.90	-2	526	-0.38%
2018/05/16	0.9	53.70	0	0.00	53.70	0.9	593	0.14%
2018/04/24	1	54.40	1	52.00	55.90	0	760	0.00%
2018/04/23	0	0.00	2	56.15	56.50	-2	761	-0.26%
2018/04/03	0	0.00	4	56.30	56.40	-4	802	-0.50%
2018/04/02	2	57.70	2	56.90	56.80	0	801	0.00%
2018/03/28	0.1	55.70	0	0.00	55.80	0.1	773	0.01%
2018/03/23	0	0.00	1	55.90	56.40	-1	766	-0.13%
2018/03/21	0	0.00	1	56.90	56.80	-1	775	-0.13%
2018/03/20	2	56.75	0	0.00	56.80	2	775	0.26%
2018/03/05	0	0.00	3	57.03	57.00	-3	763	-0.39%
2018/03/01	1	56.90	0	0.00	57.40	1	749	0.13%
2018/02/09	0	0.00	6	52.63	54.50	-6	705	-0.85%
2018/02/07	2	55.40	4	55.20	55.00	-2	696	-0.29%
2018/02/06	2	53.90	0	0.00	54.20	2	691	0.29%
2018/02/02	10	56.00	0	0.00	56.00	10	664	1.51%
2018/02/01	10	57.00	3	56.67	55.30	7	667	1.05%
2018/01/31	0	0.00	3	55.10	56.70	-3	638	-0.47%
2018/01/23	2	55.20	0	0.00	54.60	2	640	0.31%
2018/01/22	1	54.00	5	53.88	54.60	-4	654	-0.61%
2018/01/19	0.5	53.80	0.2	53.80	53.90	0.3	680	0.04%
2018/01/18	2	53.85	0	0.00	54.00	2	735	0.27%
2018/01/04	1	52.60	0	0.00	52.60	1	898	0.11%
2018/01/03	0	0.00	2	52.80	52.60	-2	1,012	-0.20%