超豐 (2441)-群益金鼎券商分點個股進出

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
▼0.5
漲幅
-0.81%
成交量
541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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	0	0.00	0.6	61.50	61.00	-0.6	1,164	-0.05%
2024/04/29	1	60.70	0	0.00	61.50	1	1,160	0.09%
2024/04/26	0	0.00	0.8	60.40	60.00	-0.8	1,149	-0.07%
2024/04/25	1	60.60	0	0.00	60.20	1	1,135	0.09%
2024/04/22	0	0.00	115	59.81	59.60	-115	1,136	-10.12%	大賣/鉅額交易
2024/04/19	150.5	59.37	153	59.19	59.00	-2.5	1,119	-0.22%	大買/大賣/
2024/04/18	2	60.60	1	61.10	60.70	1	1,095	0.09%
2024/04/17	16	61.00	0	0.00	61.20	16	1,091	1.47%
2024/04/16	0	0.00	6.8	61.06	60.70	-6.8	1,087	-0.62%
2024/04/15	1	62.00	0	0.00	62.00	1	1,071	0.09%
2024/04/12	0	0.00	3	62.40	62.40	-3	1,069	-0.28%
2024/04/11	4	63.15	2	62.90	62.40	2	1,071	0.19%
2024/04/09	2	63.30	2.8	63.34	63.30	-0.8	1,060	-0.08%
2024/04/08	4	63.13	0	0.00	63.20	4	1,054	0.38%
2024/04/02	2	63.20	2	62.90	63.20	0	1,045	0.00%
2024/04/01	2	62.70	4.7	62.44	62.70	-2.7	1,057	-0.26%
2024/03/29	0	0.00	9.2	61.74	61.70	-9.2	1,051	-0.87%
2024/03/28	1	63.00	5.5	62.31	62.30	-4.5	1,040	-0.43%
2024/03/27	0	0.00	3	62.00	62.80	-3	1,044	-0.29%
2024/03/26	5	62.10	0.9	63.10	62.20	4.1	1,041	0.40%
2024/03/25	11	63.37	2	64.20	63.20	9	1,029	0.87%
2024/03/22	3	64.77	2	64.70	63.90	1	1,032	0.10%
2024/03/20	12	64.97	10	64.30	64.30	2	1,059	0.19%
2024/03/19	0	0.00	11	64.15	64.20	-11	1,079	-1.02%
2024/03/18	1	62.90	0.8	62.60	63.00	0.2	1,066	0.02%
2024/03/15	1	63.10	0	0.00	62.30	1	1,074	0.09%
2024/03/14	0	0.00	0.4	63.60	63.30	-0.4	1,062	-0.04%
2024/03/13	1	64.20	0	0.00	64.30	1	1,061	0.09%
2024/03/12	3	64.20	0	0.00	64.20	3	1,042	0.29%
2024/03/11	3	64.60	8.9	63.45	64.60	-5.9	1,013	-0.58%
2024/03/08	35.5	65.31	37.1	63.67	63.40	-1.6	953	-0.17%
2024/03/07	0	0.00	12	61.16	61.00	-12	692	-1.73%
2024/03/06	2	60.70	3	60.77	61.00	-1	678	-0.14%
2024/03/05	121	60.77	0	0.00	61.10	121	687	17.59%	大買/鉅額交易
2024/03/01	0	0.00	0.8	59.80	60.00	-0.8	692	-0.12%
2024/02/29	1	59.80	0	0.00	59.80	1	694	0.14%
2024/02/27	0	0.00	0.9	60.30	59.80	-0.9	693	-0.13%
2024/02/26	3	60.63	1	60.40	60.50	2	691	0.29%
2024/02/22	3	60.57	0	0.00	60.70	3	690	0.43%
2024/02/21	1	60.40	1	60.20	60.50	0	683	0.00%
2024/02/20	0	0.00	1	60.30	60.00	-1	682	-0.15%
2024/02/19	1	60.60	0	0.00	60.30	1	681	0.15%
2024/02/16	0	0.00	0.9	60.00	60.40	-0.9	680	-0.13%
2024/02/15	3	59.13	0	0.00	59.50	3	671	0.45%
2024/02/02	0.4	59.60	3	59.50	59.50	-2.6	666	-0.39%
2024/01/31	0	0.00	2	59.70	59.30	-2	667	-0.30%
2024/01/30	0	0.00	0.8	59.50	58.80	-0.8	667	-0.13%
2024/01/29	1	59.50	0	0.00	59.20	1	667	0.15%
2024/01/26	2	59.50	1.9	59.59	59.60	0.1	673	0.01%
2024/01/25	1	59.20	0	0.00	59.80	1	675	0.15%
2024/01/22	0	0.00	9.3	59.20	59.20	-9.3	692	-1.35%
2024/01/17	0	58.10	3	57.90	57.70	-3	707	-0.42%
2024/01/16	0	58.60	60.9	58.20	58.10	-60.9	719	-8.46%
2024/01/15	1	59.50	0	0.00	59.20	1	722	0.14%
2024/01/11	3	59.30	1	59.50	59.30	2	748	0.27%
2024/01/09	1	58.90	0.9	59.00	58.90	0.1	804	0.02%
2024/01/08	2	59.20	1	59.20	59.00	1	815	0.13%
2024/01/05	1	59.90	0	0.00	59.20	1	818	0.12%
2024/01/03	21	60.01	0	0.00	60.20	21	845	2.48%
2023/12/29	0	0.00	0.9	61.10	61.20	-0.9	848	-0.10%
2023/12/28	92	61.97	0	0.00	61.70	92	848	10.84%
2023/12/27	60	61.87	0	0.00	62.00	60	847	7.08%
2023/12/26	138	60.45	0.9	59.80	60.70	137.1	832	16.48%	大買/鉅額交易
2023/12/25	1	60.00	0	0.00	59.80	1	840	0.12%
2023/12/22	0	0.00	2	60.60	60.10	-2	844	-0.24%
2023/12/21	0	0.00	2.2	61.50	61.20	-2.2	839	-0.26%
2023/12/20	4.2	61.70	0	0.00	61.70	4.2	839	0.50%
2023/12/18	0	0.00	4.9	62.92	63.00	-4.9	833	-0.59%
2023/12/15	161	64.55	0	0.00	63.50	161	828	19.44%	大買/鉅額交易
2023/12/14	0	0.00	0.2	63.00	63.00	-0.2	788	-0.03%
2023/12/11	0	0.00	1	61.00	61.20	-1	754	-0.13%
2023/12/08	12	60.60	4	61.30	61.30	8	756	1.06%
2023/12/07	0	0.00	1	59.90	59.80	-1	743	-0.13%
2023/12/05	0	0.00	1	60.00	60.10	-1	776	-0.13%
2023/12/01	0	0.00	2.7	60.29	60.40	-2.7	791	-0.35%
2023/11/30	151	60.47	0	0.00	60.30	151	788	19.14%	大買/鉅額交易
2023/11/28	1	58.90	1.9	58.87	59.40	-0.9	800	-0.11%
2023/11/27	1	59.00	0	0.00	58.70	1	813	0.12%
2023/11/22	0	0.00	1	59.50	59.60	-1	887	-0.11%
2023/11/21	1	58.70	7	59.13	59.20	-6	897	-0.67%
2023/11/20	6	58.58	1	58.60	58.50	5	906	0.55%
2023/11/17	0	0.00	1	58.30	58.30	-1	927	-0.11%
2023/11/16	0	0.00	0.8	58.05	58.20	-0.8	947	-0.09%
2023/11/15	1	58.30	1	58.40	58.30	0	978	0.00%
2023/11/13	0	0.00	11	57.50	57.50	-11	1,029	-1.07%
2023/11/09	1	58.30	0.8	58.30	58.30	0.2	1,039	0.02%
2023/11/08	2	58.80	0	0.00	58.50	2	1,045	0.19%
2023/11/06	0	0.00	4	58.20	58.00	-4	1,063	-0.38%
2023/11/03	4	57.70	0	0.00	57.80	4	1,086	0.37%
2023/10/27	36	58.38	0	0.00	58.10	36	1,165	3.09%
2023/10/26	0	0.00	0.8	58.10	58.30	-0.8	1,209	-0.06%
2023/10/25	1	59.70	0	0.00	58.40	1	1,233	0.08%
2023/10/24	150	59.31	1	59.50	59.50	149	1,240	12.01%	大買/鉅額交易
2023/10/23	0	0.00	2	58.60	58.80	-2	1,227	-0.16%
2023/10/19	2	57.30	0.8	57.40	57.70	1.2	1,229	0.10%
2023/10/18	1.2	57.13	0	0.00	58.40	1.2	1,233	0.10%
2023/10/17	0	0.00	1.8	57.28	56.60	-1.8	1,221	-0.15%
2023/10/16	2	56.30	8	56.30	56.60	-6	1,226	-0.49%
2023/10/13	7	55.70	0	0.00	55.60	7	1,249	0.56%
2023/10/12	7	54.34	11.8	54.29	54.80	-4.8	1,295	-0.37%
2023/10/11	5	54.84	6	54.18	54.00	-1	1,299	-0.08%
2023/10/06	0	0.00	1	55.60	55.30	-1	1,288	-0.07%
2023/10/05	2	55.70	1	55.60	55.60	1	1,288	0.08%
2023/09/28	1	56.10	0	0.00	55.40	1	1,319	0.08%
2023/09/26	0	0.00	10.8	56.24	56.00	-10.8	1,341	-0.80%
2023/09/25	1.5	56.80	0	0.00	56.50	1.5	1,353	0.11%
2023/09/22	0.3	56.80	0	0.00	56.90	0.3	1,370	0.02%
2023/09/21	2	56.90	2	56.80	56.90	0	1,368	0.00%
2023/09/20	16	57.45	0	0.00	57.30	16	1,363	1.17%
2023/09/19	0	0.00	0.8	57.80	58.10	-0.8	1,360	-0.06%
2023/09/18	1	58.10	0.8	57.80	57.90	0.2	1,360	0.01%
2023/09/15	1	58.30	0	0.00	58.20	1	1,361	0.07%
2023/09/14	1	57.50	0	0.00	58.10	1	1,358	0.07%
2023/09/12	1	58.00	0	0.00	58.00	1	1,347	0.07%
2023/09/11	0	0.00	1.8	59.11	58.40	-1.8	1,351	-0.13%
2023/09/08	3	58.87	2	59.55	59.30	1	1,353	0.07%
2023/09/07	0	0.00	68	58.82	58.70	-68	1,335	-5.09%
2023/09/06	0	0.00	1	58.40	58.80	-1	1,331	-0.07%
2023/09/05	1	58.00	0	0.00	58.10	1	1,324	0.08%
2023/09/04	1	57.60	0	0.00	57.70	1	1,341	0.07%
2023/08/31	0.6	57.50	51	56.82	58.00	-50.4	1,322	-3.81%
2023/08/30	0	0.00	2	56.00	55.80	-2	1,307	-0.15%
2023/08/29	2	54.80	1	54.90	55.90	1	1,301	0.08%
2023/08/28	23	59.53	22.8	59.64	59.50	0.2	1,289	0.02%
2023/08/25	1	60.00	0	0.00	59.80	1	1,259	0.08%
2023/08/22	2	59.70	2	60.50	59.20	0	1,364	0.00%
2023/08/21	1	59.00	0.8	60.00	58.90	0.2	1,342	0.01%
2023/08/18	1	60.60	75	60.90	59.80	-74	1,312	-5.64%
2023/08/16	0	0.00	0.8	60.20	60.60	-0.8	1,261	-0.07%
2023/08/15	1	60.70	0.1	61.00	60.60	0.9	1,253	0.07%
2023/08/14	0.1	60.50	0.2	60.69	60.40	0	1,262	0.00%
2023/08/11	0.2	60.93	0	0.00	61.00	0.2	1,270	0.01%
2023/08/09	9	62.20	9.8	62.42	62.50	-0.8	1,250	-0.07%
2023/08/08	1	61.80	0	0.00	62.30	1	1,228	0.08%
2023/08/07	3	61.67	79	61.02	61.70	-76	1,205	-6.30%
2023/08/02	1	59.80	0	0.00	59.30	1	1,177	0.08%
2023/08/01	10	60.85	10	61.03	60.90	0	1,156	0.00%
2023/07/31	2	60.50	4	61.00	60.90	-2	1,132	-0.18%
2023/07/28	0	0.00	4	61.20	62.00	-4	1,088	-0.37%
2023/07/26	0	0.00	0.9	60.00	60.10	-0.9	1,051	-0.09%
2023/07/25	3	60.93	1	60.20	60.20	2	1,051	0.19%
2023/07/24	7	61.17	80	61.25	60.90	-73	1,042	-7.00%
2023/07/21	3	60.03	3	60.60	60.70	0	1,027	0.00%
2023/07/20	2	59.70	0	0.00	59.70	2	1,022	0.20%
2023/07/19	0	0.00	2.8	60.64	60.40	-2.8	990	-0.28%
2023/07/18	5	61.58	2.8	61.66	60.70	2.2	976	0.22%
2023/07/17	8	61.23	5	61.92	62.00	3	948	0.32%
2023/07/13	0	0.00	2	58.85	58.50	-2	909	-0.22%
2023/07/12	0	0.00	1	57.80	58.00	-1	897	-0.11%
2023/07/11	0	0.00	0.9	57.70	58.00	-0.9	895	-0.10%
2023/07/10	1	57.80	0	0.00	57.10	1	899	0.11%
2023/07/06	1	58.70	2.2	57.58	57.60	-1.2	898	-0.14%
2023/07/05	1.2	58.87	13	58.90	58.40	-11.8	886	-1.33%
2023/07/04	0	0.00	4	57.35	57.50	-4	852	-0.47%
2023/07/03	0	57.70	0	0.00	57.40	0	855	0.00%
2023/06/29	0	0.00	0.9	56.50	56.80	-0.9	840	-0.10%
2023/06/28	1	56.60	0	0.00	56.30	1	845	0.12%
2023/06/27	0	0.00	0.9	56.30	56.30	-0.9	862	-0.10%
2023/06/26	1	56.10	0	0.00	56.50	1	872	0.11%
2023/06/20	0	0.00	0.9	55.90	55.90	-0.9	877	-0.11%
2023/06/19	1	57.30	0	0.00	56.60	1	879	0.11%
2023/06/16	1	57.40	0.8	57.20	57.20	0.2	881	0.02%
2023/06/15	1	57.60	0	0.00	57.50	1	879	0.11%
2023/06/09	0	0.00	0.8	56.40	56.40	-0.8	872	-0.09%
2023/06/08	1	57.30	2	56.50	56.20	-1	888	-0.11%
2023/06/07	0	0.00	15	57.37	57.60	-15	892	-1.68%
2023/06/06	0	0.00	6.9	56.92	56.90	-6.9	893	-0.78%
2023/06/05	1	57.20	2	57.10	57.10	-1	902	-0.11%
2023/06/02	0.2	57.23	0	57.20	57.10	0.2	913	0.02%
2023/06/01	11	57.64	2	57.50	57.20	9	928	0.97%
2023/05/29	1	57.30	1	57.00	56.90	0	930	0.00%
2023/05/26	5	57.24	3.8	57.21	57.10	1.3	887	0.14%
2023/05/25	1	54.60	0	0.00	54.60	1	798	0.13%
2023/05/19	0	0.00	0.8	54.30	54.10	-0.8	808	-0.10%
2023/05/18	1	54.60	0	0.00	54.50	1	816	0.12%
2023/05/16	0	0.00	0.8	53.00	53.20	-0.8	798	-0.10%
2023/05/15	1	53.50	0	0.00	53.20	1	802	0.12%
2023/05/10	0	0.00	0.4	53.90	53.70	-0.4	834	-0.04%
2023/05/09	0	0.00	1.5	53.68	53.70	-1.5	848	-0.18%
2023/05/08	1	53.60	0.8	53.70	54.00	0.2	875	0.02%
2023/05/05	1	53.60	0	0.00	53.30	1	905	0.11%
2023/05/02	0	0.00	0.8	53.60	53.90	-0.8	1,050	-0.08%
2023/04/28	2	53.15	1	53.80	53.90	1	1,070	0.09%
2023/04/27	5	53.20	0	0.00	52.80	5	1,066	0.47%
2023/04/26	0	0.00	2.9	52.59	52.80	-2.9	1,070	-0.27%
2023/04/25	1	53.90	4	53.10	52.60	-3	1,070	-0.28%
2023/04/24	4	53.55	2	53.40	53.60	2	1,070	0.19%
2023/04/20	2	54.40	0	0.00	54.30	2	1,080	0.19%
2023/04/19	0	0.00	2.8	54.86	54.50	-2.8	1,091	-0.26%
2023/04/18	1	55.00	0.8	54.70	54.50	0.2	1,079	0.02%
2023/04/17	1	54.70	0	0.00	54.70	1	1,081	0.09%
2023/04/13	1	54.70	0	0.00	54.00	1	1,083	0.09%
2023/04/11	0	0.00	0.8	54.30	54.30	-0.8	1,099	-0.08%
2023/04/10	1	54.20	0	0.00	54.00	1	1,114	0.09%
2023/04/06	0	0.00	2	53.20	53.90	-2	1,125	-0.18%
2023/03/28	0	0.00	0.8	52.90	52.80	-0.8	1,706	-0.04%
2023/03/27	2	54.20	2	53.60	53.50	0	1,867	0.00%
2023/03/24	1	54.30	2.5	54.94	54.30	-1.5	1,998	-0.07%
2023/03/23	1	54.20	4	54.53	54.70	-3	2,026	-0.15%
2023/03/22	4	54.73	1	54.30	54.30	3	2,049	0.15%
2023/03/21	4	55.00	2.8	54.79	54.80	1.2	2,058	0.06%
2023/03/20	5	54.28	2	54.10	54.50	3	2,067	0.15%
2023/03/17	1	53.80	6	53.88	53.70	-5	2,085	-0.24%
2023/03/16	1	53.30	2	53.40	53.50	-1	2,084	-0.05%
2023/03/15	23	54.41	4	54.33	54.30	19	2,107	0.90%
2023/03/13	2	54.00	10	53.49	54.20	-8	2,149	-0.37%
2023/03/10	0	0.00	4	54.85	54.50	-4	2,146	-0.19%
2023/03/09	2	55.45	4	55.40	55.40	-2	2,157	-0.09%
2023/03/08	1	55.30	0	0.00	55.30	1	2,166	0.05%
2023/03/07	2	55.10	2.9	55.07	54.90	-0.9	2,165	-0.04%
2023/03/06	2.1	54.37	4	54.38	54.80	-1.9	2,161	-0.09%
2023/03/03	1	53.55	1	53.10	53.80	0	2,171	0.00%
2023/03/02	0	0.00	6.7	52.75	52.90	-6.7	2,183	-0.31%
2023/03/01	4	52.30	2	52.20	52.40	2	2,183	0.09%
2023/02/24	0	0.00	4	53.43	53.20	-4	2,182	-0.18%
2023/02/23	0	0.00	4	52.90	53.10	-4	2,182	-0.18%
2023/02/22	6	52.35	0	0.00	52.30	6	2,185	0.27%
2023/02/21	0	0.00	0.8	52.50	52.80	-0.8	2,196	-0.04%
2023/02/20	1	52.80	8	52.63	52.50	-7	2,222	-0.31%
2023/02/17	0	0.00	5	52.60	52.60	-5	2,236	-0.22%
2023/02/13	0	0.00	2	51.35	51.50	-2	2,279	-0.09%
2023/02/10	0	0.00	7	51.49	51.80	-7	2,297	-0.30%
2023/02/09	6	52.17	0.8	52.40	52.00	5.2	2,299	0.22%
2023/02/08	2	52.75	0	0.00	52.50	2	2,307	0.09%
2023/02/06	12	52.98	2	52.40	52.40	10	2,315	0.43%
2023/02/03	16	53.90	1	53.50	53.90	15	2,291	0.65%
2023/02/02	10	53.18	0	0.00	53.40	10	2,282	0.44%
2023/02/01	18	53.31	2	53.40	53.20	16	2,263	0.71%
2023/01/31	2	51.10	0.7	50.70	50.80	1.3	2,200	0.06%
2023/01/30	3	49.55	2	49.75	49.65	1	2,168	0.05%
2023/01/17	2	48.95	0	0.00	48.80	2	2,151	0.09%
2023/01/16	2	48.90	4	48.85	48.90	-2	2,158	-0.09%
2023/01/13	3	48.67	6	48.90	48.60	-3	2,169	-0.14%
2023/01/12	0	0.00	1	49.20	49.10	-1	2,213	-0.05%
2023/01/11	8	49.04	0	0.00	49.30	8	2,229	0.36%
2023/01/10	4	48.68	4.8	48.81	49.00	-0.8	2,260	-0.04%
2023/01/09	7	48.86	0	0.00	48.65	7	2,284	0.31%
2023/01/06	1	48.20	0	0.00	48.40	1	2,293	0.04%
2022/12/29	1	47.60	2	46.90	47.55	-1	2,361	-0.04%
2022/12/28	0	0.00	2	47.05	47.00	-2	2,366	-0.08%
2022/12/27	0	0.00	0.8	48.15	47.85	-0.8	2,367	-0.04%
2022/12/26	3	48.23	12	47.98	48.25	-9	2,370	-0.38%
2022/12/23	204	48.83	214	48.80	48.20	-10	2,393	-0.42%	大買/大賣/
2022/12/22	3	49.47	21	49.63	49.35	-18	2,355	-0.76%
2022/12/21	22	46.74	9	46.67	46.60	13	2,180	0.60%
2022/12/20	11	47.47	4.8	47.33	46.95	6.2	2,049	0.30%
2022/12/19	3	50.10	0	0.00	50.00	3	1,876	0.16%
2022/12/16	6	48.43	10	48.10	49.30	-4	1,710	-0.23%
2022/12/13	0	0.00	2	48.33	48.10	-2	1,657	-0.12%
2022/12/12	20	47.85	0	0.00	48.20	20	1,681	1.19%
2022/12/09	0	0.00	2.8	48.68	48.15	-2.8	1,715	-0.17%
2022/12/08	1	48.70	2	48.65	48.60	-1	1,708	-0.06%
2022/12/07	0	0.00	2	48.80	48.55	-2	1,716	-0.12%
2022/12/06	20	50.40	22	50.33	49.85	-2	1,699	-0.12%
2022/12/02	0.4	50.50	0	0.00	51.00	0.4	1,669	0.02%
2022/12/01	0	0.00	35	49.84	50.20	-35	1,654	-2.12%
2022/11/30	6	49.00	31	48.70	49.00	-25	1,636	-1.53%
2022/11/29	6	48.35	18	48.33	48.35	-12	1,628	-0.74%
2022/11/28	0	0.00	0.9	48.30	48.30	-0.9	1,625	-0.06%
2022/11/25	1	48.50	0	0.00	48.45	1	1,623	0.06%
2022/11/24	1	48.35	0	0.00	48.35	1	1,599	0.06%
2022/11/21	0	0.00	0.8	48.70	48.50	-0.8	1,589	-0.05%
2022/11/18	1	49.70	0	0.00	49.45	1	1,638	0.06%
2022/11/15	14	48.37	0	0.00	49.45	14	1,663	0.84%
2022/11/14	3	48.20	64	48.65	48.60	-61	1,667	-3.66%
2022/11/10	11	47.44	0	0.00	47.70	11	1,657	0.66%
2022/11/09	2	47.23	2.8	47.43	47.95	-0.8	1,662	-0.05%
2022/11/08	10	47.03	0	0.00	46.90	10	1,655	0.60%
2022/11/07	6	46.15	0	0.00	47.10	6	1,646	0.36%
2022/11/04	15	46.15	0	0.00	46.20	15	1,641	0.91%
2022/11/03	12	46.62	0	0.00	46.50	12	1,643	0.73%
2022/11/02	10	46.74	0	0.00	47.20	10	1,636	0.61%
2022/11/01	2	46.55	0	0.00	46.60	2	1,634	0.12%
2022/10/31	1	46.50	10	46.61	46.50	-9	1,637	-0.55%
2022/10/28	20	45.69	4	45.50	45.00	16	1,627	0.98%
2022/10/26	17	45.79	0.9	45.55	45.50	16.1	1,633	0.99%
2022/10/25	11	46.41	0	0.00	46.15	11	1,638	0.67%
2022/10/24	0	0.00	1	46.90	46.55	-1	1,637	-0.06%
2022/10/21	40	47.71	0	0.00	46.35	40	1,641	2.44%
2022/10/20	20	46.48	0	0.00	48.50	20	1,647	1.21%
2022/10/19	18	47.18	6.9	46.75	47.05	11.1	1,602	0.69%
2022/10/18	1	46.40	3	45.57	46.30	-2	1,586	-0.13%
2022/10/17	1	45.75	0	0.00	46.10	1	1,545	0.06%
2022/10/14	1	46.35	0	0.00	46.30	1	1,513	0.07%
2022/10/13	6	45.18	0	0.00	44.75	6	1,495	0.40%
2022/10/12	6	47.49	6	47.35	47.50	0	1,479	0.00%
2022/10/07	1	49.65	0	0.00	49.50	1	1,444	0.07%
2022/10/03	2	49.58	2	49.93	49.75	0	1,400	0.00%
2022/09/29	0	0.00	0.8	49.15	48.80	-0.8	1,372	-0.06%
2022/09/28	1	50.06	0	0.00	48.65	1	1,363	0.08%
2022/09/27	1	50.30	0.9	50.00	49.95	0.1	1,346	0.01%
2022/09/26	1.1	53.17	0	0.00	50.90	1.1	1,334	0.08%
2022/09/23	1	53.40	0	0.00	53.00	1	1,327	0.08%
2022/09/22	1	52.30	0	0.00	52.40	1	1,330	0.08%
2022/09/21	1	53.10	0	0.00	53.00	1	1,267	0.08%
2022/09/19	7	53.40	9	54.34	53.20	-2	1,203	-0.17%
2022/09/16	1	53.62	2	53.80	54.30	-1	1,170	-0.08%
2022/09/15	0	0.00	2	55.00	55.00	-2	1,139	-0.18%
2022/09/14	1	55.40	2	55.30	55.40	-1	1,147	-0.09%
2022/09/13	3	56.53	0	0.00	56.00	3	1,142	0.26%
2022/09/12	0	0.00	1	57.20	57.20	-1	1,152	-0.09%
2022/09/06	0.3	56.40	0	0.00	56.30	0.3	1,155	0.03%
2022/09/02	2	58.05	0	0.00	57.90	2	1,142	0.18%
2022/09/01	0	0.00	1	58.80	58.70	-1	1,130	-0.09%
2022/08/29	0	0.00	3	59.00	59.70	-3	1,109	-0.27%
2022/08/25	0.3	61.00	0	0.00	60.30	0.3	1,081	0.03%
2022/08/24	1	65.60	0	0.00	65.30	1	1,028	0.10%
2022/08/23	39	65.68	2	65.55	65.50	37	990	3.74%
2022/08/22	7	65.33	2	66.05	66.20	5	969	0.52%
2022/08/19	10	64.02	1	65.40	65.30	9	947	0.95%
2022/08/18	31	63.66	0	0.00	63.80	31	930	3.33%
2022/08/17	9	63.97	0	0.00	63.90	9	921	0.98%
2022/08/15	7	63.29	77	63.90	63.90	-70	896	-7.81%
2022/08/12	7	62.04	0	0.00	62.40	7	882	0.79%
2022/08/11	16	62.08	5	61.90	61.80	11	878	1.25%
2022/08/10	28	61.98	5	61.90	61.70	23	874	2.63%
2022/08/09	15	62.07	54	62.05	62.00	-39	872	-4.47%
2022/08/08	47	61.69	5	61.70	62.20	42	875	4.80%
2022/08/05	7	62.31	0	0.00	62.50	7	868	0.81%
2022/08/04	27	61.37	4	61.90	61.80	23	863	2.66%
2022/08/03	11	61.95	0	0.00	62.10	11	855	1.29%
2022/08/02	45	62.30	0	0.00	62.00	45	851	5.29%
2022/08/01	16	61.83	1	63.20	63.20	15	837	1.79%
2022/07/29	4	61.28	0	0.00	61.80	4	827	0.48%
2022/07/28	37	60.95	0	0.00	61.20	37	828	4.47%
2022/07/27	48.2	60.66	0	0.00	61.50	48.2	814	5.92%
2022/07/26	13	62.21	0	0.00	62.00	13	801	1.62%
2022/07/25	54	62.69	0	0.00	62.30	54	799	6.75%
2022/07/22	28	64.25	0	0.00	63.80	28	794	3.52%
2022/07/21	3	63.60	0	0.00	64.50	3	806	0.37%
2022/07/19	16.2	62.01	0	0.00	61.90	16.2	827	1.95%
2022/07/18	0	0.00	2	62.60	62.30	-2	823	-0.24%
2022/07/15	10	60.96	0	0.00	61.50	10	813	1.23%
2022/07/14	13	60.28	0	0.00	60.80	13	807	1.61%
2022/07/12	54	59.78	0	0.00	59.20	54	808	6.68%
2022/07/11	45	61.25	0	0.00	60.60	45	803	5.60%
2022/07/08	3	60.90	0	0.00	61.80	3	806	0.37%
2022/07/07	7	59.31	0	0.00	60.20	7	801	0.87%
2022/07/06	79	60.08	0	0.00	59.10	79	802	9.85%
2022/07/05	33	60.56	0	0.00	61.20	33	813	4.06%
2022/07/04	56	61.31	1	61.70	60.60	55	812	6.77%
2022/07/01	36	61.87	0	0.00	62.30	36	809	4.45%
2022/06/30	80	62.95	0	0.00	62.40	80	792	10.10%
2022/06/29	41	64.18	7	64.03	63.90	34	779	4.36%
2022/06/28	65	65.35	0	0.00	65.00	65	774	8.39%
2022/06/27	47	65.25	1	65.70	65.60	46	772	5.96%
2022/06/24	2	65.80	2	64.40	65.30	0	761	0.00%
2022/06/23	76	64.16	0	0.00	63.90	76	756	10.04%
2022/06/22	62.1	66.47	4	67.10	64.60	58.1	739	7.85%
2022/06/21	15	66.20	0	66.40	67.00	15	721	2.08%
2022/06/20	65.1	67.94	3.3	66.06	66.00	61.8	717	8.60%
2022/06/17	47	68.11	0	0.00	68.70	47	701	6.70%
2022/06/16	40	69.48	0	0.00	69.10	40	692	5.78%
2022/06/15	4	69.25	3	69.70	69.90	1	702	0.14%
2022/06/14	50	68.94	0	0.00	69.10	50	709	7.04%
2022/06/13	74	69.88	1	69.50	69.30	73	713	10.24%
2022/06/10	48	70.67	0	0.00	70.80	48	712	6.74%
2022/06/09	72	71.26	0	0.00	71.20	72	717	10.03%
2022/06/08	34	71.62	1	71.90	72.00	33	716	4.61%
2022/06/07	62	71.91	0	0.00	71.50	62	730	8.48%
2022/06/06	48	72.11	0	0.00	72.00	48	745	6.44%
2022/06/02	15	72.40	0	0.00	72.30	15	776	1.93%
2022/06/01	9	71.97	0	0.00	72.20	9	791	1.14%
2022/05/31	12	71.53	0	0.00	71.80	12	795	1.51%
2022/05/27	12	70.25	0	70.50	70.40	12	811	1.48%
2022/05/26	27	70.56	0.3	71.07	69.80	26.7	825	3.24%
2022/05/25	6.2	70.91	0	71.40	71.00	6.2	823	0.75%
2022/05/24	19.2	71.08	0	0.00	70.70	19.2	842	2.27%
2022/05/23	19	71.74	0	0.00	71.30	19	844	2.25%
2022/05/19	22	71.77	2	71.55	71.50	20	873	2.29%
2022/05/18	27	72.79	0	0.00	72.40	27	869	3.11%
2022/05/17	3	72.10	0	0.00	73.10	3	871	0.34%
2022/05/16	3	71.37	0	0.00	71.70	3	873	0.34%
2022/05/13	8	71.03	0	0.00	71.30	8	872	0.92%
2022/05/12	8	70.86	0	0.00	70.90	8	885	0.90%
2022/05/11	12	71.09	1	71.30	70.90	11	896	1.23%
2022/05/10	8	69.05	0	0.00	71.50	8	924	0.87%
2022/05/09	27	70.16	2	70.20	69.40	25	936	2.67%
2022/05/06	18	70.53	0	0.00	70.60	18	959	1.88%
2022/05/04	10	70.50	0	0.00	70.50	10	1,011	0.99%
2022/05/03	19	69.87	1	70.40	70.50	18	1,022	1.76%
2022/04/28	10	67.78	0	0.00	68.00	10	1,034	0.97%
2022/04/27	25	67.88	0	0.00	67.80	25	1,033	2.42%
2022/04/26	14	69.04	0	0.00	68.80	14	1,034	1.35%
2022/04/25	13	70.84	2	69.50	69.20	11	1,034	1.07%
2022/04/22	1	70.50	0	0.00	71.60	1	1,018	0.10%
2022/04/20	1	70.30	0	0.00	70.40	1	1,025	0.10%
2022/04/15	1	70.80	1	70.60	70.60	0	1,061	0.00%
2022/04/14	1	70.90	1	70.70	70.70	0	1,086	0.00%
2022/04/13	1	70.80	1	70.90	71.30	0	1,090	0.00%
2022/04/08	0	0.00	1	72.90	72.90	-1	1,082	-0.09%
2022/04/07	1	73.00	1	72.80	72.50	0	1,087	0.00%
2022/03/25	29	74.80	0	0.00	74.80	29	1,187	2.44%
2022/03/24	0	0.00	2	75.00	75.40	-2	1,215	-0.16%
2022/03/22	72	75.07	0	0.00	75.20	72	1,246	5.78%
2022/03/21	76	75.13	0	0.00	75.10	76	1,249	6.08%
2022/03/16	1	72.50	14	72.10	72.40	-13	1,249	-1.04%
2022/03/11	1	72.80	2	73.20	72.80	-1	1,253	-0.08%
2022/03/10	0	0.00	5	74.00	73.10	-5	1,259	-0.40%
2022/03/08	0	0.00	6	71.70	72.20	-6	1,249	-0.48%
2022/03/07	0	0.00	1	72.90	73.20	-1	1,228	-0.08%
2022/03/02	1	74.40	2	74.30	74.50	-1	1,239	-0.08%
2022/02/25	0	0.00	0.6	72.80	72.60	-0.6	1,244	-0.04%
2022/02/24	10	72.00	0	0.00	72.20	10	1,268	0.79%
2022/02/22	14	73.39	1	72.90	72.70	13	1,337	0.97%
2022/02/21	0	0.00	1	74.60	74.40	-1	1,358	-0.07%
2022/02/18	1	73.90	1	74.50	74.20	0	1,368	0.00%
2022/02/17	4	74.15	1	74.20	74.10	3	1,382	0.22%
2022/02/16	0	0.00	1	74.50	74.20	-1	1,396	-0.07%
2022/02/15	0	0.00	1	73.30	72.90	-1	1,403	-0.07%
2022/02/14	0	0.00	4	72.60	72.10	-4	1,410	-0.28%
2022/02/11	4	74.10	0	0.00	73.40	4	1,419	0.28%
2022/02/10	1	74.80	0	0.00	73.30	1	1,429	0.07%
2022/02/09	1	73.70	0	0.00	74.00	1	1,428	0.07%
2022/02/07	1	72.50	0	0.00	72.00	1	1,426	0.07%
2022/01/26	0.1	74.20	0	0.00	73.20	0.1	1,422	0.00%
2022/01/25	12	73.70	3	74.03	74.00	9	1,421	0.63%
2022/01/21	2	74.80	4	74.75	74.60	-2	1,428	-0.14%
2022/01/20	1	74.80	2	75.10	75.40	-1	1,429	-0.07%
2022/01/19	1	75.40	1	74.90	74.80	0	1,433	0.00%
2022/01/17	3	75.53	1	75.50	75.40	2	1,441	0.14%
2022/01/14	1	74.60	1	74.80	74.80	0	1,478	0.00%
2022/01/11	2	75.15	1	76.20	75.10	1	1,518	0.07%
2022/01/10	1	75.90	0	0.00	75.90	1	1,517	0.07%
2022/01/07	1	75.30	2	75.25	75.00	-1	1,547	-0.06%
2022/01/06	0	0.00	1.1	76.60	76.10	-1.1	1,542	-0.07%
2022/01/05	2.1	76.85	1	76.70	76.70	1.1	1,547	0.07%
2022/01/03	3	77.67	1	77.20	77.20	2	1,558	0.13%
2021/12/30	0	0.00	1	78.10	78.10	-1	1,574	-0.06%
2021/12/28	1	76.80	2	76.70	76.70	-1	1,590	-0.06%
2021/12/27	1	77.60	1.1	77.92	77.40	-0.1	1,588	-0.01%
2021/12/24	0.2	76.90	0	0.00	77.10	0.2	1,615	0.01%
2021/12/20	5	74.70	2	75.00	75.80	3	1,686	0.18%
2021/12/17	1	75.50	1	76.20	76.20	0	1,706	0.00%
2021/12/15	1	75.50	0	0.00	75.60	1	1,789	0.06%
2021/12/14	1	75.80	1	75.70	75.80	0	1,840	0.00%
2021/12/13	1	76.00	0	0.00	75.50	1	1,869	0.05%
2021/12/10	2	76.45	0	0.00	76.30	2	1,873	0.11%
2021/12/08	1	77.60	0	0.00	78.10	1	1,891	0.05%
2021/12/07	1	77.70	2	77.85	77.60	-1	1,912	-0.05%
2021/12/06	0	0.00	3	77.90	78.20	-3	1,912	-0.16%
2021/12/02	1	79.40	1	79.20	78.20	0	1,959	0.00%
2021/12/01	0	0.00	4	78.30	78.60	-4	1,985	-0.20%
2021/11/30	8	77.84	0	0.00	77.10	8	2,025	0.40%
2021/11/29	1	75.30	1	75.90	76.20	0	2,152	0.00%
2021/11/26	4	76.90	0	0.00	76.50	4	2,220	0.18%
2021/11/25	1	78.10	2	77.90	77.90	-1	2,215	-0.05%
2021/11/24	1	77.80	1	78.00	78.60	0	2,228	0.00%
2021/11/23	2	78.35	2	78.35	78.30	0	2,260	0.00%
2021/11/22	1	79.20	1	79.80	79.60	0	2,327	0.00%
2021/11/19	2	79.15	2	80.10	80.00	0	2,335	0.00%
2021/11/18	3	81.93	0	0.00	81.70	3	2,338	0.13%
2021/11/15	0.3	80.40	1	80.80	80.70	-0.8	2,377	-0.03%
2021/11/12	1	79.80	1	79.00	79.00	0	2,420	0.00%
2021/11/11	0.1	80.40	3	80.33	80.20	-2.9	2,470	-0.12%
2021/11/10	0	0.00	1	80.60	80.90	-1	2,520	-0.04%
2021/11/09	0	0.00	1	79.60	79.60	-1	2,549	-0.04%
2021/11/08	1	79.10	2	79.05	78.70	-1	2,558	-0.04%
2021/11/04	2	78.45	3	79.03	78.50	-1	2,667	-0.04%
2021/11/03	4	77.63	0	0.00	77.40	4	2,722	0.15%
2021/11/02	10	78.32	3	78.07	78.00	7	2,753	0.25%
2021/11/01	0	0.00	1	81.30	80.00	-1	2,794	-0.04%
2021/10/29	1	79.90	0	0.00	79.50	1	2,839	0.04%
2021/10/26	1	79.70	3	79.00	79.00	-2	3,337	-0.06%
2021/10/22	5	79.12	4	79.53	78.60	1	4,061	0.02%
2021/10/21	0	0.00	3	78.03	77.10	-3	4,203	-0.07%
2021/10/20	1	77.40	1	77.80	77.50	0	4,249	0.00%
2021/10/19	0	0.00	1	77.30	77.80	-1	4,508	-0.02%
2021/10/18	5	75.76	7	76.13	75.80	-2	4,812	-0.04%
2021/10/15	0	0.00	15	76.79	76.40	-15	4,888	-0.31%
2021/10/14	1	73.40	10	73.79	73.80	-9	4,890	-0.18%
2021/10/13	1	74.50	1	74.10	74.10	0	4,894	0.00%
2021/10/12	1.1	76.50	1	75.20	75.20	0.1	4,916	0.00%
2021/10/08	2.2	78.41	1	79.40	77.10	1.2	5,015	0.02%
2021/10/07	1	79.30	6	79.32	79.00	-5	5,155	-0.10%
2021/10/06	1	78.00	1	76.90	76.70	0	5,198	0.00%
2021/10/05	2	76.95	2	77.25	78.20	0	5,264	0.00%
2021/10/04	1	78.00	1	78.30	77.60	0	5,303	0.00%
2021/10/01	3	78.47	2	78.20	78.10	1	5,361	0.02%
2021/09/30	0	0.00	1	80.20	81.40	-1	5,398	-0.02%
2021/09/29	4	80.05	1	81.20	79.30	3	5,423	0.06%
2021/09/28	0	0.00	0.2	82.30	82.10	-0.2	5,418	0.00%
2021/09/27	3	82.03	6	81.90	81.70	-3	5,440	-0.06%
2021/09/24	3.1	83.29	0	0.00	82.20	3.1	5,462	0.06%
2021/09/23	4	81.40	5	82.92	81.40	-1	5,499	-0.02%
2021/09/22	5.1	83.03	1	82.70	81.10	4.1	5,728	0.07%
2021/09/16	2	85.25	1	84.20	84.20	1	5,824	0.02%
2021/09/15	4	86.73	59	86.60	86.20	-55	6,149	-0.89%
2021/09/14	2	87.60	2	88.60	87.70	0	6,627	0.00%
2021/09/13	12	87.45	5	87.80	87.20	7	6,776	0.10%
2021/09/10	3.2	88.19	1	88.50	88.40	2.2	6,987	0.03%
2021/09/08	5	87.64	3	88.20	87.30	2	7,231	0.03%
2021/09/07	3	91.70	0	0.00	89.50	3	7,222	0.04%
2021/09/06	4	93.08	1	91.60	91.30	3	7,241	0.04%
2021/09/03	2	93.00	11	92.45	93.40	-9	7,252	-0.12%
2021/09/02	8	94.21	82	94.33	92.30	-74	7,250	-1.02%
2021/09/01	42	92.85	8	91.58	92.60	34	7,210	0.47%
2021/08/31	2	89.20	4	89.45	89.70	-2	7,252	-0.03%
2021/08/30	15	89.66	1	89.30	89.50	14	7,379	0.19%
2021/08/27	6	88.42	2	88.50	88.00	4	7,442	0.05%
2021/08/26	9	87.17	2	87.50	88.70	7	7,497	0.09%
2021/08/25	3	90.47	10	90.77	91.00	-7	7,517	-0.09%
2021/08/24	1	89.50	1	90.90	88.10	0	7,494	0.00%
2021/08/23	2	89.85	2	89.50	90.30	0	7,495	0.00%
2021/08/20	3	87.80	2	87.80	87.30	1	7,474	0.01%
2021/08/19	2	87.45	2	87.15	86.80	0	7,469	0.00%
2021/08/18	7	85.79	7.1	85.87	88.50	-0.1	7,454	0.00%
2021/08/17	3	90.00	1.1	86.45	86.10	1.9	7,420	0.03%
2021/08/16	4	90.78	92.1	90.63	91.00	-88.1	7,365	-1.20%
2021/08/13	4	92.15	43	92.77	89.60	-39	7,338	-0.53%
2021/08/12	1	93.70	11	94.62	93.80	-10	7,301	-0.14%
2021/08/11	1	93.80	3	93.67	93.20	-2	7,294	-0.03%
2021/08/10	6	93.90	5	94.26	94.10	1	7,244	0.01%
2021/08/09	1	96.40	4	95.60	94.20	-3	7,204	-0.04%
2021/08/06	5	95.12	18	94.81	94.70	-13	7,167	-0.18%
2021/08/05	2	93.95	1.1	94.90	94.90	1	7,150	0.01%
2021/08/04	16.3	93.15	4	93.18	94.20	12.3	7,178	0.17%
2021/08/03	6	91.78	4	92.83	94.30	2	7,195	0.03%
2021/08/02	41	91.77	44	93.28	91.70	-3	7,141	-0.04%
2021/07/30	81	95.97	10	97.78	95.20	71	7,031	1.01%
2021/07/29	130	96.27	135	96.23	95.50	-5	6,831	-0.07%	大買/大賣/
2021/07/28	119	89.27	18	89.17	92.40	101	6,458	1.56%	大買/鉅額交易
2021/07/27	20	89.85	39	89.97	89.40	-19	6,293	-0.30%
2021/07/26	7	88.37	39.5	88.13	88.00	-32.5	6,240	-0.52%
2021/07/23	460.4	89.21	104	89.05	88.00	356.4	6,263	5.69%	大買/大賣/鉅額交易
2021/07/22	121	88.83	12	87.85	89.60	109	6,086	1.79%	大買/鉅額交易
2021/07/21	1	84.10	10	83.57	83.70	-9	5,951	-0.15%
2021/07/20	0	0.00	15	82.01	82.00	-15	6,069	-0.25%
2021/07/19	2	82.20	15	82.03	82.20	-13	6,065	-0.21%
2021/07/16	5	82.40	0	0.00	82.90	5	6,107	0.08%
2021/07/15	4	83.23	12	83.34	83.00	-8	6,093	-0.13%
2021/07/14	31	84.23	159	83.40	85.70	-128	6,005	-2.13%	大賣/鉅額交易
2021/07/13	14	81.81	36.1	82.47	80.90	-22.1	5,886	-0.38%
2021/07/12	36	81.87	6.2	81.96	82.20	29.8	5,838	0.51%
2021/07/09	0.1	81.10	1	80.10	81.40	-0.9	5,786	-0.02%
2021/07/08	142	81.74	1	81.50	81.90	141	5,763	2.45%	大買/鉅額交易
2021/07/07	5	80.34	0	0.00	80.70	5	5,750	0.09%
2021/07/05	1	78.00	4	78.40	78.40	-3	5,796	-0.05%
2021/07/02	3	78.37	3	78.70	78.50	0	5,782	0.00%
2021/07/01	2.2	79.38	2.2	79.16	78.50	0	5,782	0.00%
2021/06/30	6.2	78.68	18	78.63	78.80	-11.9	5,813	-0.20%
2021/06/29	6	80.05	13.3	79.24	78.90	-7.3	5,764	-0.13%
2021/06/28	9.3	79.26	10.5	79.31	79.40	-1.3	5,546	-0.02%
2021/06/25	1	82.50	30.1	81.65	80.80	-29.1	5,532	-0.53%
2021/06/24	56.1	80.76	26	81.38	81.60	30.1	5,472	0.55%
2021/06/23	85	83.56	114	83.92	84.10	-29	5,135	-0.56%	大賣/
2021/06/22	6	77.58	9	77.41	78.00	-3	4,657	-0.06%
2021/06/21	19	74.92	23	76.33	76.80	-4	4,505	-0.09%
2021/06/18	2	76.80	55	76.56	76.80	-53	4,312	-1.23%
2021/06/17	104	75.33	41	75.32	76.50	63	4,193	1.50%	大買/
2021/06/16	0	0.00	1	73.90	73.90	-1	4,145	-0.02%
2021/06/15	0	0.00	4	73.93	73.90	-4	4,173	-0.10%
2021/06/11	0	0.00	0.1	73.60	73.10	-0.1	4,213	0.00%
2021/06/10	0	0.00	5	71.80	72.70	-5	4,233	-0.12%
2021/06/09	5	71.12	6	70.90	71.20	-1	4,269	-0.02%
2021/06/08	80.1	72.09	14	73.26	73.50	66.1	4,231	1.56%
2021/06/07	19	71.02	4	70.78	70.90	15	4,183	0.36%
2021/06/04	11	70.73	77	71.20	70.80	-66	4,127	-1.60%
2021/06/03	8	73.06	8	73.03	73.20	0	4,131	0.00%
2021/06/02	2	73.95	10	73.69	74.00	-8	4,158	-0.19%
2021/06/01	1	72.40	2	72.30	72.40	-1	4,178	-0.02%
2021/05/31	4	72.00	3	72.07	72.10	1	4,242	0.02%
2021/05/27	2	69.50	22	70.99	70.50	-20	4,481	-0.45%
2021/05/26	30	70.33	6	70.07	70.30	24	4,498	0.53%
2021/05/25	0	0.00	9	68.64	69.10	-9	4,584	-0.20%
2021/05/24	5	67.50	0	0.00	67.50	5	4,641	0.11%
2021/05/21	14	67.69	13	67.84	67.70	1	4,675	0.02%
2021/05/19	5	64.88	0	0.00	65.10	5	4,719	0.11%
2021/05/17	0	0.00	3	60.50	60.20	-3	4,979	-0.06%
2021/05/13	2	65.70	4	65.15	65.00	-2	5,028	-0.04%
2021/05/12	0	0.00	15.2	66.30	66.00	-15.2	5,003	-0.30%
2021/05/11	7.2	69.69	0.3	70.86	67.90	6.9	4,937	0.14%
2021/05/10	1.3	70.60	6	70.85	70.70	-4.7	4,902	-0.10%
2021/05/07	0	0.00	3	70.17	70.30	-3	4,980	-0.06%
2021/05/06	3	68.37	2	68.77	67.80	1	4,960	0.02%
2021/05/05	5	69.56	6.4	69.30	68.90	-1.4	5,037	-0.03%
2021/05/04	8.4	71.00	45	70.22	71.90	-36.6	5,037	-0.73%
2021/05/03	48	74.41	18.5	74.32	73.50	29.6	5,037	0.59%
2021/04/29	9.5	74.50	46	74.28	73.40	-36.6	5,005	-0.73%
2021/04/28	11	73.82	33	74.01	73.70	-22	5,075	-0.43%
2021/04/27	11	72.95	46	73.20	73.00	-35	5,312	-0.66%
2021/04/26	71	73.83	23	72.90	74.50	48	5,333	0.90%
2021/04/23	2	70.30	34	70.01	70.30	-32	5,272	-0.61%
2021/04/22	5	69.72	0	0.00	69.40	5	5,274	0.09%
2021/04/21	2	70.60	2	70.35	70.50	0	5,238	0.00%
2021/04/20	0	0.00	1	69.90	69.90	-1	5,231	-0.02%
2021/04/19	1	69.80	2	69.60	69.90	-1	5,293	-0.02%
2021/04/16	6	70.62	4	70.80	70.70	2	5,302	0.04%
2021/04/15	2	69.95	4	69.98	70.80	-2	5,289	-0.04%
2021/04/14	0	0.00	2	69.40	69.80	-2	5,269	-0.04%
2021/04/13	1	72.50	2	71.55	70.40	-1	5,250	-0.02%
2021/04/12	112	72.43	148	72.73	71.90	-36	5,196	-0.69%	大買/大賣/
2021/04/09	37	72.11	18	71.82	71.00	19	5,081	0.37%
2021/04/08	3	72.60	3	72.77	72.90	0	5,034	0.00%
2021/04/07	6	72.55	12	72.48	73.10	-6	5,009	-0.12%
2021/04/06	6	72.75	6	72.82	73.00	0	4,972	0.00%
2021/04/01	12	71.23	0	0.00	70.70	12	4,887	0.25%
2021/03/31	4	71.18	0	0.00	71.00	4	4,857	0.08%
2021/03/30	7	71.01	7	70.91	71.10	0	4,801	0.00%
2021/03/29	16.2	69.98	9.2	69.12	69.90	7	4,721	0.15%
2021/03/26	0.2	68.49	8	67.98	68.60	-7.8	4,653	-0.17%
2021/03/25	0.1	67.80	5	67.46	67.50	-4.9	4,632	-0.11%
2021/03/24	2	67.70	0	0.00	67.90	2	4,625	0.04%
2021/03/22	5	69.50	21	69.20	69.20	-16	4,593	-0.35%
2021/03/19	10	70.31	3	69.97	70.30	7	4,561	0.15%
2021/03/18	2	69.25	11.8	69.48	69.60	-9.8	4,500	-0.22%
2021/03/17	31.8	69.34	11.3	68.75	68.70	20.5	4,478	0.46%
2021/03/16	28.3	68.02	5.1	68.14	68.40	23.2	4,412	0.53%
2021/03/15	40.1	67.77	392	67.83	67.80	-351.9	4,375	-8.04%	大賣/鉅額交易
2021/03/12	4	66.80	5	67.30	67.00	-1	4,313	-0.02%
2021/03/11	5.1	68.45	5.1	67.75	68.10	0	4,271	0.00%
2021/03/10	18.1	66.58	4	66.34	67.30	14.1	4,210	0.33%
2021/03/09	4	65.38	1.3	65.52	65.70	2.7	4,134	0.07%
2021/03/08	6.3	68.40	9	67.32	66.40	-2.7	4,059	-0.07%
2021/03/05	18.1	67.21	4	67.35	67.40	14.1	3,958	0.36%
2021/03/04	3	68.27	224.2	69.33	68.10	-221.2	3,866	-5.72%	大賣/鉅額交易
2021/03/03	0.2	70.47	750	69.98	69.90	-749.9	3,822	-19.62%	大賣/鉅額交易
2021/03/02	32	74.70	194	72.14	72.80	-162	3,705	-4.37%	大賣/鉅額交易
2021/02/26	7	70.51	3.4	70.73	71.00	3.6	3,563	0.10%
2021/02/25	30.4	69.71	0	0.00	70.80	30.4	3,554	0.86%
2021/02/24	36	71.24	17	73.21	71.20	19	3,480	0.55%
2021/02/23	17	73.85	0	0.00	73.50	17	3,407	0.50%
2021/02/22	8	73.74	0.1	74.00	74.50	7.9	3,360	0.24%
2021/02/19	9.1	73.30	4.3	73.22	74.00	4.9	3,311	0.15%
2021/02/18	29.3	74.33	27	75.34	74.00	2.3	3,304	0.07%
2021/02/17	71	74.54	39	73.91	76.10	32	3,145	1.02%
2021/02/05	63	67.94	4.2	68.80	69.20	58.9	3,029	1.94%
2021/02/04	0.2	66.00	0	0.00	65.60	0.2	2,929	0.01%
2021/02/02	0	0.00	0.2	65.60	66.30	-0.2	2,939	-0.01%
2021/02/01	0.2	64.87	0	0.00	64.80	0.2	2,914	0.01%
2021/01/29	4	64.30	0	0.00	63.50	4	2,870	0.14%
2021/01/28	0	0.00	1	67.10	67.30	-1	2,750	-0.04%
2021/01/27	8	67.53	9	67.26	67.70	-1	2,707	-0.04%
2021/01/26	5	70.88	5	70.70	69.70	0	2,576	0.00%
2021/01/25	12	71.37	14	70.81	70.80	-2	2,511	-0.08%
2021/01/22	60	69.52	60	68.74	70.00	0	2,373	0.00%
2021/01/21	112	68.10	122	67.95	69.20	-10	2,284	-0.44%	大買/大賣/
2021/01/20	30	67.91	25	66.56	67.50	5	2,110	0.24%
2021/01/19	73	63.56	70	63.08	64.20	3	1,799	0.17%
2021/01/18	15	61.83	15	61.49	62.50	0	1,639	0.00%
2021/01/15	0	0.00	20.1	58.81	58.50	-20.1	1,504	-1.34%
2021/01/14	2.1	58.46	10	58.50	58.40	-7.9	1,469	-0.54%
2021/01/13	1	57.00	1	57.40	57.30	0	1,442	0.00%
2021/01/12	10	57.88	188	58.36	57.10	-178	1,436	-12.39%	大賣/鉅額交易
2021/01/11	1	57.50	0	0.00	57.40	1	1,354	0.07%
2021/01/08	1	54.60	0	0.00	54.90	1	1,318	0.08%
2021/01/07	2	54.70	0	0.00	54.60	2	1,324	0.15%
2021/01/06	100	55.80	0	0.00	54.40	100	1,322	7.56%
2021/01/05	10	55.00	0	0.00	55.40	10	1,308	0.76%
2021/01/04	19	55.30	0	0.00	55.80	19	1,318	1.44%
2020/12/29	18	54.31	0	0.00	54.40	18	1,301	1.38%
2020/12/25	50	54.40	0	0.00	54.30	50	1,289	3.88%
2020/12/22	1	54.30	0	0.00	53.20	1	1,302	0.08%
2020/12/16	5	55.30	0	0.00	55.00	5	1,304	0.38%
2020/12/10	2.3	57.31	0	0.00	57.40	2.3	1,261	0.18%
2020/12/09	0	0.00	6	58.12	58.30	-6	1,241	-0.48%
2020/12/08	3	56.97	0	0.00	57.10	3	1,224	0.24%
2020/12/07	12	56.43	1	56.60	56.30	11	1,223	0.90%
2020/12/04	0	0.00	2	55.90	56.20	-2	1,235	-0.16%
2020/12/01	2	55.50	2	55.60	55.80	0	1,277	0.00%
2020/11/30	41	56.82	63	56.55	55.00	-22	1,321	-1.66%
2020/11/27	10	55.75	7	55.86	56.20	3	1,291	0.23%
2020/11/26	0	0.00	25	54.42	54.50	-25	1,257	-1.99%
2020/11/25	1	54.60	5	54.26	54.20	-4	1,252	-0.32%
2020/11/24	9	53.80	10	53.82	53.60	-1	1,232	-0.08%
2020/11/20	5	52.00	5	52.20	52.10	0	1,239	0.00%
2020/11/19	1	51.80	0	0.00	51.80	1	1,274	0.08%
2020/11/17	6	52.75	23	52.70	52.50	-17	1,419	-1.20%
2020/11/13	40	52.20	0	0.00	52.00	40	1,416	2.82%
2020/11/11	0	0.00	3	51.50	51.80	-3	1,397	-0.21%
2020/11/04	1	49.90	0	0.00	50.10	1	1,399	0.07%
2020/11/02	1	49.60	0	0.00	49.55	1	1,420	0.07%
2020/10/30	0	0.00	1	49.75	49.75	-1	1,441	-0.07%
2020/10/29	0	0.00	9.7	49.76	50.20	-9.7	1,440	-0.67%
2020/10/28	1	50.80	16.4	50.99	50.60	-15.4	1,462	-1.06%
2020/10/27	1.1	51.20	0	0.00	51.30	1.1	1,463	0.08%
2020/10/26	2	52.25	0	0.00	50.90	2	1,464	0.14%
2020/10/21	5	50.70	5	50.60	50.10	0	1,446	0.00%
2020/10/20	4	50.50	0	0.00	50.60	4	1,455	0.27%
2020/10/07	0	0.00	0.3	50.30	50.60	-0.3	1,606	-0.02%
2020/09/29	1	49.90	1	49.60	48.80	0	1,700	0.00%
2020/09/25	0	0.00	5	48.50	48.65	-5	1,754	-0.28%
2020/09/16	2	51.45	0	0.00	51.70	2	1,713	0.12%
2020/09/07	21	51.33	0	0.00	51.30	21	1,606	1.31%
2020/09/03	23	52.87	5	53.40	52.00	18	1,585	1.13%
2020/08/31	10	50.40	0	0.00	50.20	10	1,495	0.67%
2020/08/28	5	50.20	150	50.05	50.30	-145	1,484	-9.77%	大賣/鉅額交易
2020/08/27	0	0.00	1	51.30	50.70	-1	1,481	-0.07%
2020/08/25	0	0.00	1	52.60	52.90	-1	1,397	-0.07%
2020/08/24	0	0.00	1	54.50	52.80	-1	1,355	-0.07%
2020/08/21	1	54.20	0	0.00	54.00	1	1,284	0.08%
2020/08/20	1	51.30	190	51.13	51.80	-189	1,208	-15.64%	大賣/鉅額交易
2020/08/18	0	0.00	1	52.10	52.50	-1	1,146	-0.09%
2020/08/10	211	53.00	0	0.00	53.00	211	1,115	18.91%	大買/鉅額交易
2020/08/06	0	0.00	109	52.45	52.40	-109	1,097	-9.93%	大賣/鉅額交易
2020/07/27	210	51.86	0	0.00	51.40	210	976	21.50%	大買/鉅額交易
2020/07/22	2	52.65	3	52.53	52.50	-1	948	-0.11%
2020/07/14	5	49.05	5	49.31	49.65	0	786	0.00%
2020/07/13	0	0.00	1	49.85	50.50	-1	763	-0.13%
2020/07/10	1	49.35	0	0.00	49.50	1	733	0.14%
2020/07/06	0	0.00	50	49.50	49.35	-50	654	-7.64%
2020/07/01	0	0.00	1	46.50	46.35	-1	609	-0.16%
2020/06/22	0	0.00	1	45.95	45.95	-1	676	-0.15%
2020/06/19	0	0.00	2	45.90	45.95	-2	682	-0.29%
2020/06/11	3	46.30	0	0.00	45.30	3	762	0.39%
2020/05/27	1	44.55	0	0.00	44.85	1	849	0.12%
2020/05/14	0	0.00	2	44.88	44.25	-2	868	-0.23%
2020/05/11	2	45.80	1	46.15	45.60	1	879	0.11%
2020/05/08	1	45.45	0	0.00	45.60	1	878	0.11%
2020/03/20	0	0.00	89	35.81	35.80	-89	802	-11.09%
2020/03/02	80	46.02	0	0.00	46.00	80	726	11.02%
2020/02/27	0	0.00	3	46.85	47.20	-3	707	-0.42%
2020/02/24	49	47.60	0	0.00	47.70	49	718	6.82%
2020/02/21	1	48.30	0	0.00	48.25	1	723	0.14%
2020/02/20	50	48.50	0	0.00	48.55	50	731	6.83%
2020/02/19	2	48.85	0	0.00	48.50	2	741	0.27%
2020/02/17	0	0.00	2	48.68	48.60	-2	742	-0.27%
2020/02/13	58	47.64	0	0.00	47.60	58	735	7.89%
2020/02/06	53	47.34	0	0.00	47.40	53	1,090	4.86%
2020/02/03	1	45.55	0	0.00	46.65	1	1,085	0.09%
2020/01/31	0	0.00	7	46.31	46.90	-7	1,079	-0.65%
2020/01/30	0	0.00	3	45.90	46.10	-3	1,075	-0.28%
2020/01/17	51	48.09	0.2	48.20	48.20	50.8	1,046	4.85%
2020/01/15	0	0.00	1	48.40	48.20	-1	1,054	-0.09%
2020/01/07	70	46.73	0	0.00	46.75	70	1,030	6.79%
2019/12/31	50	47.77	0	0.00	47.85	50	1,014	4.93%
2019/12/18	0	0.00	1	47.40	48.00	-1	1,005	-0.10%
2019/12/17	3	47.70	78	47.72	47.95	-75	1,014	-7.39%
2019/12/16	76	47.80	0	0.00	48.00	76	997	7.62%
2019/12/13	100	46.78	0	0.00	46.80	100	949	10.53%
2019/12/03	0	0.00	59	44.95	45.00	-59	877	-6.72%
2019/11/21	1	45.75	0	0.00	45.90	1	864	0.12%
2019/11/19	50	45.60	5	45.60	45.55	45	854	5.26%
2019/11/14	0	0.00	1	44.65	44.80	-1	839	-0.12%
2019/11/12	1	44.80	0	0.00	44.80	1	834	0.12%
2019/11/11	1	44.60	0	0.00	44.40	1	823	0.12%
2019/11/08	1	45.05	1	45.45	45.30	0	798	0.00%
2019/11/07	0	0.00	2	47.10	46.40	-2	744	-0.27%
2019/11/05	9	42.95	0	0.00	42.85	9	463	1.94%
2019/10/28	9	42.85	0	0.00	42.85	9	483	1.86%
2019/10/09	1	42.10	0	0.00	42.25	1	536	0.19%
2019/10/07	0	0.00	10	42.35	42.50	-10	537	-1.86%
2019/09/27	0	0.00	1	42.50	42.95	-1	540	-0.18%
2019/09/24	40	43.37	0	0.00	43.40	40	544	7.35%
2019/09/23	11	43.60	0	0.00	43.50	11	539	2.04%
2019/09/20	0	0.00	1	43.50	43.50	-1	527	-0.19%
2019/09/12	0	0.00	4	42.00	42.30	-4	535	-0.75%
2019/09/02	0	0.00	1	41.60	41.75	-1	565	-0.18%
2019/08/30	38	41.14	0	0.00	41.25	38	564	6.73%
2019/08/27	1	41.20	0	0.00	41.00	1	559	0.18%
2019/08/22	27	43.68	0	0.00	43.75	27	515	5.24%
2019/08/07	50	44.33	0	0.00	44.10	50	496	10.08%
2019/07/31	0	0.00	11	44.50	44.50	-11	514	-2.14%
2019/07/26	25	45.53	0	0.00	45.40	25	515	4.85%
2019/07/25	23	45.60	13.1	44.85	45.60	9.9	510	1.94%
2019/07/22	25	44.57	0	0.00	44.65	25	483	5.17%
2019/07/19	30	44.02	0	0.00	44.00	30	487	6.15%
2019/07/08	0.1	42.75	0	0.00	42.55	0.1	561	0.02%
2019/07/04	15	42.85	0	0.00	42.80	15	582	2.57%
2019/07/02	100	42.83	0	0.00	42.60	100	595	16.79%
2019/06/28	0	0.00	72	42.76	43.00	-72	593	-12.13%
2019/06/27	0	0.00	72	42.72	42.80	-72	596	-12.06%
2019/06/21	0	0.00	1	42.00	42.00	-1	593	-0.17%
2019/06/20	0	0.00	145	41.16	41.10	-145	590	-24.56%	大賣/鉅額交易
2019/06/19	1	41.20	145	41.12	41.20	-144	588	-24.45%	大賣/鉅額交易
2019/05/29	101	40.46	0	0.00	40.45	101	742	13.60%	大買/鉅額交易
2019/05/24	1	40.40	0	0.00	40.30	1	754	0.13%
2019/05/23	0	0.00	32	40.41	40.30	-32	761	-4.20%
2019/05/16	0	0.00	120	40.68	40.65	-120	781	-15.36%	大賣/鉅額交易
2019/05/07	1	42.50	0	0.00	42.35	1	778	0.13%
2019/05/03	1	43.55	0.1	43.65	43.55	0.9	766	0.12%
2019/04/29	0.1	43.10	0	0.00	43.05	0.1	780	0.01%
2019/04/26	0	0.00	0.1	43.70	43.70	-0.1	779	-0.01%
2019/04/25	2.1	43.91	0	0.00	44.20	2.1	775	0.27%
2019/04/24	9	43.66	11	44.22	43.85	-2	768	-0.26%
2019/04/15	3	41.75	31	41.75	41.70	-28	695	-4.02%
2019/04/09	0	0.00	3	42.90	42.45	-3	687	-0.44%
2019/03/28	54	42.91	0	0.00	42.90	54	683	7.90%
2019/03/25	1	41.85	0	0.00	41.80	1	691	0.14%
2019/03/21	1	42.75	0	0.00	42.80	1	692	0.14%
2019/03/18	0	0.00	1	42.95	42.95	-1	692	-0.14%
2019/03/14	2	41.88	0	0.00	41.75	2	665	0.30%
2019/03/13	1	42.25	0	0.00	42.25	1	644	0.16%
2019/03/11	1	42.60	0	0.00	42.30	1	624	0.16%
2019/03/08	1	42.35	0	0.00	42.35	1	625	0.16%
2019/03/07	2	43.50	2	43.30	42.80	0	617	0.00%
2019/03/06	0	0.00	1	42.80	43.30	-1	609	-0.16%
2019/02/25	200	42.54	1	42.50	42.60	199	540	36.80%	大買/鉅額交易
2019/02/21	150	41.98	0	0.00	41.95	150	528	28.37%	大買/鉅額交易
2019/02/20	50	41.71	3	41.75	42.00	47	519	9.05%
2019/02/15	4	40.88	0	0.00	41.00	4	509	0.79%
2019/02/14	2	41.25	0	0.00	41.20	2	507	0.39%
2019/02/13	6	41.28	0	0.00	41.00	6	507	1.18%
2019/01/30	0	0.00	3.1	40.85	40.75	-3.1	493	-0.62%
2019/01/29	1.1	40.57	3	40.92	40.90	-2	491	-0.40%
2019/01/28	2	41.28	0	0.00	41.20	2	494	0.40%
2019/01/25	2	40.90	3	41.10	41.00	-1	498	-0.20%
2019/01/24	20	40.55	0	0.00	40.60	20	502	3.98%
2019/01/21	3	40.60	0	0.00	40.65	3	518	0.58%
2019/01/18	1	40.60	0	0.00	40.65	1	527	0.19%
2019/01/17	3	40.65	0	0.00	40.70	3	544	0.55%
2019/01/04	0.2	40.30	0	0.00	40.15	0.2	601	0.03%
2018/12/21	0	0.00	1	38.10	38.10	-1	645	-0.15%
2018/12/18	0	0.00	1	38.50	38.70	-1	625	-0.16%
2018/12/04	1	42.25	0	0.00	42.10	1	601	0.17%
2018/11/01	0	0.00	1	40.15	40.30	-1	646	-0.15%
2018/10/26	21	38.02	0	0.00	38.40	21	641	3.27%
2018/10/23	20	41.75	0	0.00	41.75	20	624	3.20%
2018/10/12	40	43.38	0	0.00	43.65	40	618	6.46%
2018/10/08	2	46.00	0	0.00	46.35	2	596	0.34%
2018/09/27	0	0.00	10	50.10	50.30	-10	545	-1.83%
2018/08/21	0	0.00	10	53.15	53.20	-10	537	-1.86%
2018/08/09	0	0.00	20	54.10	54.20	-20	524	-3.81%
2018/08/03	20	53.70	0	0.00	53.70	20	514	3.88%
2018/07/27	1	53.30	0	0.00	53.40	1	493	0.20%
2018/06/29	0	0.00	3	54.10	54.10	-3	488	-0.61%
2018/06/27	0	0.00	1	54.40	54.40	-1	508	-0.20%
2018/06/06	50	54.08	0	0.00	53.90	50	526	9.49%
2018/06/04	50	54.12	0	0.00	53.90	50	521	9.58%
2018/05/17	0	0.00	0.2	54.00	54.00	-0.2	588	-0.04%
2018/05/14	0	0.00	10	53.40	53.90	-10	644	-1.55%
2018/05/11	10	53.60	0	0.00	53.70	10	657	1.52%
2018/05/10	3	53.27	0	0.00	53.30	3	667	0.45%
2018/05/09	30	52.96	0	0.00	53.00	30	703	4.26%
2018/05/04	19	52.52	550	52.34	52.80	-531	756	-70.23%	大賣/鉅額交易
2018/04/26	1	53.70	0	0.00	53.20	1	762	0.13%
2018/04/17	32	56.22	0	0.00	56.60	32	818	3.91%
2018/04/13	1	56.30	14	56.46	56.90	-13	818	-1.59%
2018/04/12	0	0.00	8	56.50	56.30	-8	814	-0.98%
2018/04/10	1	56.60	40	56.45	56.40	-39	812	-4.80%
2018/04/03	0	0.00	20	56.10	56.40	-20	802	-2.49%
2018/04/02	0	0.00	20	57.06	56.80	-20	801	-2.50%
2018/03/31	81	56.77	61	57.18	57.30	20	788	2.53%
2018/03/16	1	56.70	0	0.00	56.80	1	764	0.13%
2018/03/14	200	57.29	0	0.00	57.40	200	752	26.57%	大買/鉅額交易
2018/03/12	203	57.20	0	0.00	57.40	203	744	27.26%	大買/鉅額交易
2018/03/09	2	57.40	0	0.00	57.30	2	748	0.27%
2018/03/08	4	56.60	0	0.00	56.90	4	756	0.53%
2018/03/07	17	56.76	0	0.00	56.90	17	754	2.25%
2018/03/06	6	56.80	0	0.00	57.00	6	756	0.79%
2018/03/05	30	56.85	0	0.00	57.00	30	763	3.93%
2018/03/02	169	56.83	0	0.00	57.00	169	752	22.45%	大買/鉅額交易
2018/02/23	0	0.00	2	55.40	55.40	-2	719	-0.28%
2018/02/21	0	0.00	1	55.30	55.30	-1	721	-0.14%
2018/02/12	0	0.00	1	54.50	54.50	-1	709	-0.14%
2018/02/08	0	0.00	1	54.40	54.60	-1	695	-0.14%
2018/02/07	3	55.37	2	55.00	55.00	1	696	0.14%
2018/02/02	0	0.00	19	55.82	56.00	-19	664	-2.86%
2018/02/01	18	57.20	0	0.00	55.30	18	667	2.70%
2018/01/30	75	55.38	1	56.30	55.60	74	606	12.20%
2018/01/24	0	0.00	5	54.48	54.70	-5	638	-0.78%
2018/01/23	2	55.10	0	0.00	54.60	2	640	0.31%
2018/01/18	0	0.00	93	53.78	54.00	-93	735	-12.65%
2018/01/12	0	0.00	94	53.59	54.30	-94	836	-11.24%