敦陽科 (2480)-凱基-台北券商分點個股進出

台股 » 個股 » 敦陽科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦陽科

(2480)

可現股當沖

股價
126.0
漲跌
▼1.0
漲幅
-0.79%
成交量
133張
產業
上市資訊服務類股▲0.88%
451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

敦陽科 (2480)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/26	0	0.00	28	126.80	126.00	-28	257	-10.88%
2024/04/25	0	0.00	4	127.00	127.00	-4	257	-1.55%
2024/04/24	2	126.00	13.1	126.77	126.50	-11.1	259	-4.26%
2024/04/23	15	125.17	4	125.63	126.00	11	260	4.22%
2024/04/22	16	124.75	25	125.22	125.50	-9	259	-3.47%
2024/04/19	2.1	125.00	95	124.75	125.00	-92.9	258	-35.93%
2024/04/18	6	126.83	1	127.00	127.00	5	253	1.98%
2024/04/17	2.1	126.99	0	0.00	126.50	2.1	253	0.81%
2024/04/16	2	125.50	26	125.81	125.50	-24	253	-9.48%
2024/04/15	6	128.00	26	128.02	128.00	-20	248	-8.05%
2024/04/12	1	128.50	5	129.20	129.00	-4	246	-1.62%
2024/04/11	1	129.00	12	129.21	129.50	-11	245	-4.49%
2024/04/10	18	129.81	3	129.50	129.50	15	245	6.11%
2024/04/09	0	0.00	4	129.25	129.00	-4	245	-1.63%
2024/04/08	28	129.20	7	129.29	130.00	21	254	8.25%
2024/04/03	1	129.00	3	129.33	129.00	-2	252	-0.79%
2024/04/02	28	129.98	7	129.93	130.00	21	251	8.35%
2024/04/01	1	130.00	3	129.50	129.50	-2	254	-0.79%
2024/03/29	1	129.00	7	128.64	129.00	-6	253	-2.37%
2024/03/28	20	128.50	1	128.50	128.50	19	253	7.50%
2024/03/26	0	0.00	48	129.70	129.00	-48	257	-18.61%
2024/03/25	16	130.00	1	131.00	131.00	15	254	5.89%
2024/03/22	31	129.92	2	130.00	130.00	29	255	11.36%
2024/03/21	0	0.00	36	129.61	129.50	-36	253	-14.21%
2024/03/20	12	130.13	10	130.55	129.50	2	253	0.79%
2024/03/19	13	129.81	1	129.50	129.50	12	254	4.72%
2024/03/18	14	128.82	1	129.50	129.50	13	255	5.09%
2024/03/15	31	129.00	9	129.00	129.00	22	257	8.55%
2024/03/14	47	129.89	1	129.50	129.00	46	259	17.69%
2024/03/13	16	130.13	12	131.04	130.00	4	260	1.54%
2024/03/12	25	131.42	23	131.20	131.50	2	256	0.78%
2024/03/11	23	131.24	2	131.50	131.50	21	254	8.25%
2024/03/08	68	130.68	53	131.52	131.00	15	254	5.90%
2024/03/07	71	130.89	8	131.50	131.50	63	247	25.46%
2024/03/06	6	129.67	3	129.67	129.50	3	239	1.25%
2024/03/05	50	129.33	7	129.79	129.50	43	238	18.07%
2024/03/04	36	127.49	27	127.67	127.50	9	237	3.79%
2024/03/01	53.1	129.47	65	129.22	128.00	-12	234	-5.09%
2024/02/29	30	125.75	5	126.50	126.50	25	208	12.00%
2024/02/27	1	124.50	10	123.90	123.50	-9	204	-4.39%
2024/02/26	0	0.00	18.2	124.00	124.00	-18.2	204	-8.88%
2024/02/23	1	124.50	1	124.00	124.00	0	207	0.00%
2024/02/22	0	0.00	1	123.50	123.50	-1	218	-0.46%
2024/02/21	4	124.13	5	124.10	124.50	-1	221	-0.45%
2024/02/20	11	123.82	0	0.00	123.50	11	229	4.80%
2024/02/19	5	123.20	3	123.17	123.00	2	228	0.88%
2024/02/16	33	122.80	3	122.00	122.00	30	230	13.02%
2024/02/15	76	121.66	2	121.00	121.00	74	231	32.01%
2024/02/05	11	121.41	1	120.50	120.50	10	233	4.28%
2024/02/02	1	120.50	0	0.00	120.50	1	232	0.43%
2024/02/01	1	120.00	4	120.50	120.00	-3	232	-1.29%
2024/01/31	0	0.00	13	121.00	120.50	-13	234	-5.54%
2024/01/30	0	0.00	28	121.46	120.50	-28	234	-11.93%
2024/01/29	1	122.50	37	121.92	121.50	-36	241	-14.88%
2024/01/26	0	0.00	12	120.83	120.50	-12	238	-5.03%
2024/01/25	0	0.00	3	120.67	120.00	-3	239	-1.25%
2024/01/24	35	121.11	5	121.20	120.50	30	236	12.66%
2024/01/23	5	119.20	1	119.50	119.50	4	236	1.69%
2024/01/22	14	119.46	5	119.20	118.50	9	237	3.79%
2024/01/19	1	118.50	9	118.67	118.50	-8	236	-3.38%
2024/01/18	24	118.48	14	118.82	118.50	10	236	4.23%
2024/01/17	1	117.50	42	118.37	118.00	-41	235	-17.39%
2024/01/16	0	0.00	5	118.10	118.00	-5	233	-2.14%
2024/01/15	6	118.50	12	118.58	118.00	-6	236	-2.54%
2024/01/12	0	118.50	17	118.21	118.00	-17	238	-7.10%
2024/01/11	0.1	118.50	3	118.33	118.00	-2.9	241	-1.19%
2024/01/10	0	0.00	39	117.49	117.00	-39	257	-15.14%
2024/01/09	0	0.00	9	118.72	118.00	-9	259	-3.46%
2024/01/08	0	0.00	12	119.00	118.50	-12	261	-4.58%
2024/01/05	0	0.00	1	118.50	118.50	-1	263	-0.38%
2024/01/04	0	0.00	21	118.69	118.00	-21	268	-7.83%
2024/01/03	5	118.50	1	119.00	119.00	4	274	1.46%
2024/01/02	106	119.18	51	119.61	118.50	55	274	20.07%	大買/
2023/12/29	0	0.00	5	120.10	120.50	-5	262	-1.90%
2023/12/28	0	0.00	1	120.00	120.00	-1	264	-0.38%
2023/12/27	29	119.17	4	120.25	120.00	25	264	9.44%
2023/12/26	5	119.00	3	119.67	120.00	2	263	0.76%
2023/12/25	0	120.00	23	119.52	119.00	-23	263	-8.73%
2023/12/22	21.1	119.50	16	119.19	119.50	5.1	262	1.94%
2023/12/21	12	118.38	2	118.00	118.00	10	260	3.84%
2023/12/20	1	119.00	3	119.33	119.00	-2	257	-0.78%
2023/12/19	1	120.50	46	119.91	119.00	-45	257	-17.47%
2023/12/18	0	0.00	2	121.25	121.00	-2	258	-0.77%
2023/12/15	19	121.58	15	121.97	121.50	4	262	1.52%
2023/12/14	24	122.10	5	122.70	122.50	19	263	7.20%
2023/12/13	22	121.27	3	120.83	120.50	19	261	7.27%
2023/12/12	19	120.71	6	121.17	121.00	13	259	5.00%
2023/12/11	17	121.50	7	121.21	121.00	10	255	3.91%
2023/12/08	22	123.77	5	123.60	123.00	17	250	6.80%
2023/12/07	12	123.92	3	124.17	124.50	9	246	3.65%
2023/12/06	18	124.14	5	124.70	124.50	13	249	5.22%
2023/12/05	23	123.65	5.1	124.29	124.00	17.9	247	7.23%
2023/12/04	6	125.33	2	124.50	124.50	4	245	1.63%
2023/12/01	21	125.48	4	125.75	126.00	17	243	6.97%
2023/11/30	17	125.41	7	125.86	126.00	10	240	4.15%
2023/11/29	40	124.98	2	125.50	125.50	38	239	15.89%
2023/11/28	58	124.66	10	124.50	124.50	48	236	20.30%
2023/11/27	26	123.94	19.1	123.90	123.50	6.9	235	2.94%
2023/11/24	47	123.76	6.2	123.78	124.50	40.8	232	17.54%
2023/11/22	18	123.42	11	123.77	123.50	7	224	3.11%
2023/11/21	47	124.64	7.2	123.51	123.50	39.8	222	17.90%
2023/11/20	21	122.17	12	122.54	122.00	9	214	4.19%
2023/11/17	108	120.87	6.1	121.97	122.00	101.9	211	48.21%	大買/鉅額交易
2023/11/16	27	119.00	8	118.75	119.50	19	204	9.31%
2023/11/15	31	118.60	14	119.00	119.00	17	204	8.31%
2023/11/14	24	117.94	10.1	117.80	118.00	14	204	6.83%
2023/11/13	38	118.20	15	118.57	118.50	23	202	11.37%
2023/11/10	12	116.79	1	117.00	117.00	11	198	5.54%
2023/11/09	10	117.60	6	117.67	117.00	4	201	1.99%
2023/11/08	41	117.29	4	118.50	118.50	37	210	17.60%
2023/11/07	55	116.50	2	117.50	117.50	53	213	24.77%
2023/11/06	62	118.25	3	118.00	118.00	59	226	26.09%
2023/11/03	14	115.14	4	115.38	115.00	10	220	4.55%
2023/11/02	21	114.21	0	0.00	115.00	21	225	9.31%
2023/11/01	0	113.50	8	113.50	114.00	-8	229	-3.47%
2023/10/31	10	113.40	16	113.53	112.50	-6	235	-2.55%
2023/10/30	15	113.53	3	113.83	114.00	12	272	4.40%
2023/10/27	6	112.50	13	112.50	112.50	-7	290	-2.41%
2023/10/26	6	112.25	8	112.38	112.00	-2	339	-0.59%
2023/10/25	27	113.15	3	113.50	113.50	24	394	6.08%
2023/10/24	6	112.50	14	112.07	113.50	-8	488	-1.64%
2023/10/23	3	111.67	0	0.00	111.50	3	526	0.57%
2023/10/20	2	113.00	51	113.10	113.00	-49	555	-8.83%
2023/10/19	2	114.00	30	114.37	114.00	-28	558	-5.02%
2023/10/18	60	115.63	34	116.82	115.00	26	559	4.65%
2023/10/17	21	116.00	20	117.25	117.00	1	547	0.18%
2023/10/16	2	116.25	1	117.50	118.00	1	547	0.18%
2023/10/13	6	118.00	5	118.40	117.00	1	551	0.18%
2023/10/12	24	118.60	6	117.75	119.00	18	552	3.26%
2023/10/11	55	117.30	11.1	117.50	118.00	43.9	553	7.94%
2023/10/06	8	115.31	0	0.00	115.00	8	554	1.44%
2023/10/05	11	114.50	0	0.00	114.50	11	558	1.97%
2023/10/04	1	114.50	31	115.00	114.50	-30	561	-5.34%
2023/10/03	6	115.83	2	115.01	115.00	4	572	0.70%
2023/10/02	11	115.14	0	0.00	115.50	11	591	1.86%
2023/09/28	3	115.00	10	115.05	115.00	-7	600	-1.17%
2023/09/27	1	115.00	1	115.00	115.00	0	634	0.00%
2023/09/26	2	115.00	2	115.50	115.00	0	647	0.00%
2023/09/25	9.1	114.67	3	116.33	116.00	6.1	657	0.93%
2023/09/22	20	114.40	18	113.94	114.50	2	657	0.30%
2023/09/21	4	116.00	53	116.30	115.00	-49	660	-7.42%
2023/09/20	20	116.78	37	117.64	118.50	-17	662	-2.57%
2023/09/19	3	116.00	19	116.37	118.00	-16	664	-2.41%
2023/09/18	8	114.50	11	115.23	115.50	-3	670	-0.45%
2023/09/15	5	115.00	15	115.00	114.50	-10	674	-1.48%
2023/09/14	13	115.00	0	0.00	115.00	13	687	1.89%
2023/09/13	6	114.08	16	114.63	114.50	-10	707	-1.41%
2023/09/12	10	114.00	8	113.94	114.00	2	722	0.28%
2023/09/11	9	113.72	48	114.57	114.00	-39	758	-5.14%
2023/09/08	3	116.33	3.1	116.35	116.00	-0.1	798	-0.01%
2023/09/07	16	115.88	1	116.50	116.50	15	823	1.82%
2023/09/06	8	115.31	13	115.65	116.00	-5	856	-0.58%
2023/09/05	3	116.00	10	115.90	116.00	-7	872	-0.80%
2023/09/04	2	115.00	12	114.71	115.00	-10	890	-1.12%
2023/09/01	5	115.40	39	115.18	115.00	-34	896	-3.79%
2023/08/31	16	115.63	17	115.97	116.50	-1	905	-0.11%
2023/08/30	18	114.58	3	115.17	115.00	15	911	1.65%
2023/08/29	23	112.63	5	112.50	113.00	18	930	1.94%
2023/08/28	4	112.38	21	112.31	112.50	-17	952	-1.79%
2023/08/25	6	113.00	27	113.30	113.00	-21	979	-2.14%
2023/08/24	42	114.33	39	114.96	114.50	3	996	0.30%
2023/08/23	35	112.06	5	112.40	112.50	30	1,008	2.97%
2023/08/22	15	112.00	49	111.96	112.00	-34	1,031	-3.30%
2023/08/21	25	112.68	12	113.00	112.00	13	1,059	1.23%
2023/08/18	35	113.44	78	113.29	113.00	-43	1,109	-3.88%
2023/08/17	18	113.89	24.1	112.59	114.50	-6	1,115	-0.54%
2023/08/16	5	112.60	32	112.42	113.00	-27	1,126	-2.40%
2023/08/15	41	113.63	34	113.04	113.50	7	1,182	0.59%
2023/08/14	91.1	111.91	65	112.95	112.50	26.1	1,289	2.02%
2023/08/11	50	114.18	43	114.88	115.00	7	1,300	0.54%
2023/08/10	64.1	115.23	237	115.42	115.00	-172.9	1,305	-13.25%	大賣/鉅額交易
2023/08/09	56	118.23	35	117.94	118.50	21	1,297	1.62%
2023/08/08	43.1	117.92	64	117.78	117.50	-20.9	1,307	-1.60%
2023/08/07	57.4	119.09	21	118.12	120.00	36.4	1,339	2.72%
2023/08/04	44.1	117.87	71	116.29	118.50	-26.9	1,340	-2.01%
2023/08/02	114	116.50	137	118.40	116.50	-23	1,356	-1.69%	大買/大賣/
2023/08/01	34.1	122.07	144	121.69	121.00	-110	1,335	-8.23%	大賣/鉅額交易
2023/07/31	423	124.11	300	123.49	124.00	123	1,354	9.08%	大買/大賣/鉅額交易
2023/07/28	130	121.81	391	121.99	121.00	-261	1,403	-18.60%	大買/大賣/鉅額交易
2023/07/27	450	126.22	282	126.86	128.50	168	1,400	12.00%	大買/大賣/鉅額交易
2023/07/26	175	119.43	338	121.71	119.50	-163	1,364	-11.95%	大買/大賣/鉅額交易
2023/07/25	140	120.67	49.3	123.30	124.00	90.7	1,335	6.80%	大買/
2023/07/24	40.2	117.39	46.2	117.81	117.00	-6	1,304	-0.46%
2023/07/21	32	116.66	34	117.59	118.50	-2	1,299	-0.15%
2023/07/20	41	116.76	67	116.99	116.50	-26	1,298	-2.00%
2023/07/19	11.2	117.31	40	117.26	116.50	-28.8	1,295	-2.23%
2023/07/18	12	117.96	90	118.24	117.50	-78	1,297	-6.01%
2023/07/17	14	119.25	29	119.34	118.50	-15	1,295	-1.16%
2023/07/14	47	119.07	20	119.35	120.00	27	1,296	2.08%
2023/07/13	112	118.35	18.2	118.23	118.00	93.8	1,294	7.25%	大買/
2023/07/12	3.2	117.50	17	116.56	118.00	-13.8	1,297	-1.07%
2023/07/11	30	118.23	32	118.25	118.00	-2	1,298	-0.15%
2023/07/10	43	118.90	93	119.80	117.50	-50	1,299	-3.85%
2023/07/07	86.1	121.88	68	122.22	121.50	18.1	1,308	1.38%
2023/07/06	74	120.03	27	120.57	120.50	47	1,292	3.64%
2023/07/05	239	121.06	219.1	120.61	121.50	19.9	1,283	1.55%	大買/大賣/
2023/07/04	44	114.68	29	116.12	116.50	15	1,249	1.20%
2023/07/03	87	112.91	21	113.52	113.50	66	1,237	5.33%
2023/06/30	19	113.63	10	113.95	114.00	9	1,227	0.73%
2023/06/29	46	113.80	16	113.41	114.50	30	1,226	2.45%
2023/06/28	70	112.23	21	112.52	112.00	49	1,225	4.00%
2023/06/27	23	111.07	88	112.22	111.00	-65	1,221	-5.32%
2023/06/26	53	113.82	39	113.63	113.00	14	1,215	1.15%
2023/06/21	30	114.47	26	114.17	115.00	4	1,207	0.33%
2023/06/20	35	113.20	122	112.91	113.50	-87	1,203	-7.23%	大賣/
2023/06/19	33.1	114.73	168.1	116.16	115.00	-135	1,192	-11.32%	大賣/鉅額交易
2023/06/16	54	119.41	103	121.28	119.00	-49	1,181	-4.15%	大賣/
2023/06/15	490.1	118.66	74	119.95	120.00	416.1	1,167	35.63%	大買/鉅額交易
2023/06/14	200	123.93	160	125.11	124.50	40	1,133	3.53%	大買/大賣/
2023/06/13	192	122.15	57	121.85	123.00	135	1,092	12.36%	大買/鉅額交易
2023/06/12	70	121.44	514	122.92	120.50	-444	1,068	-41.54%	大賣/鉅額交易
2023/06/09	104	119.92	40	119.53	120.00	64	1,040	6.15%	大買/
2023/06/08	25	120.18	70	119.18	118.50	-45	1,027	-4.38%
2023/06/07	88	118.16	34	118.28	118.50	54	1,012	5.33%
2023/06/06	23	117.76	69	117.56	117.50	-46	1,014	-4.53%
2023/06/05	44	119.32	58	119.42	119.00	-14	1,008	-1.39%
2023/06/02	98	121.95	50	120.99	120.00	48	1,005	4.77%
2023/06/01	74	119.07	87	120.32	119.50	-13	994	-1.31%
2023/05/31	139	121.23	113.5	121.04	121.00	25.5	980	2.60%	大買/大賣/
2023/05/30	80	118.71	97	119.07	120.00	-17	955	-1.78%
2023/05/29	122.1	118.50	96	118.34	118.00	26.1	949	2.75%	大買/
2023/05/26	138	117.64	145	117.74	115.50	-7	949	-0.74%	大買/大賣/
2023/05/25	119	118.72	177	119.40	118.00	-58	930	-6.23%	大買/大賣/
2023/05/24	143	118.57	178	119.04	120.50	-35	903	-3.87%	大買/大賣/
2023/05/23	74.2	115.16	50	114.98	115.00	24.2	853	2.84%
2023/05/22	29	113.74	47	113.64	115.00	-18	844	-2.13%
2023/05/19	151.2	114.72	261	115.63	113.00	-109.8	833	-13.18%	大買/大賣/鉅額交易
2023/05/18	360.1	120.73	380.1	120.19	119.50	-20	778	-2.57%	大買/大賣/
2023/05/17	71	112.69	33	112.70	113.00	38	675	5.63%
2023/05/16	94	110.34	21	110.57	110.50	73	662	11.01%
2023/05/15	26	109.90	30.1	109.77	108.50	-4.1	665	-0.62%
2023/05/12	127.1	108.55	26	108.04	109.00	101.1	658	15.35%	大買/鉅額交易
2023/05/11	105	109.96	238.2	110.35	108.00	-133.2	646	-20.60%	大買/大賣/鉅額交易
2023/05/10	70	106.57	6	107.50	107.50	64	611	10.47%
2023/05/09	123.1	106.27	126	107.03	106.00	-2.9	606	-0.48%	大買/大賣/
2023/05/08	129	110.46	129.1	109.65	109.00	-0.1	586	-0.02%	大買/大賣/
2023/05/05	180.1	110.23	287	109.99	109.50	-106.9	568	-18.79%	大買/大賣/鉅額交易
2023/05/04	453.1	114.22	482	113.67	113.00	-29	533	-5.43%	大買/大賣/
2023/05/03	288	110.42	361	110.99	107.50	-73	434	-16.77%	大買/大賣/
2023/05/02	191	109.13	132	109.30	111.50	59	382	15.44%	大買/大賣/
2023/04/28	50	101.14	17	101.44	101.50	33	324	10.16%
2023/04/27	5	98.68	18	97.90	99.00	-13	316	-4.10%
2023/04/26	23.1	97.24	16	97.36	98.60	7.1	316	2.24%
2023/04/25	5.1	98.55	37	98.20	97.50	-31.9	318	-10.03%
2023/04/24	20	98.58	9	98.77	99.20	11	317	3.46%
2023/04/21	34	98.13	51	98.84	98.20	-17	317	-5.35%
2023/04/20	3	99.93	8	99.98	99.60	-5	315	-1.59%
2023/04/19	23	99.83	24	100.39	101.00	-1	314	-0.32%
2023/04/18	22	99.84	33	100.25	100.00	-11	313	-3.51%
2023/04/17	43	102.03	56	101.32	100.50	-13	311	-4.17%
2023/04/14	8	99.60	22	99.78	100.00	-14	302	-4.63%
2023/04/13	16	99.96	1	100.00	99.50	15	299	5.01%
2023/04/12	44	99.45	38	100.26	100.50	6	299	2.01%
2023/04/11	36	97.53	7	97.41	97.60	29	283	10.22%
2023/04/10	51	96.90	18	96.69	96.70	33	281	11.72%
2023/04/07	0	0.00	6	96.55	96.50	-6	282	-2.12%
2023/04/06	0	0.00	5	96.16	96.40	-5	281	-1.77%
2023/03/31	2	96.25	6	96.57	96.40	-4	280	-1.42%
2023/03/30	4	96.00	8	96.58	96.50	-4	280	-1.43%
2023/03/29	4	95.48	14	95.79	95.30	-10	278	-3.60%
2023/03/28	0	0.00	26	96.41	96.30	-26	277	-9.37%
2023/03/27	4	96.88	12	96.86	96.90	-8	279	-2.87%
2023/03/24	14	96.72	14	97.34	97.20	0	280	0.00%
2023/03/23	5	97.06	8	97.19	97.10	-3	278	-1.08%
2023/03/22	5	97.08	29	97.60	97.20	-24	278	-8.62%
2023/03/21	38	96.95	8	97.68	97.30	30	278	10.77%
2023/03/20	17	96.00	2	96.00	96.00	15	269	5.56%
2023/03/17	36	95.10	7	95.00	95.30	29	268	10.82%
2023/03/16	23	94.45	32	94.69	94.60	-9	267	-3.36%
2023/03/15	14	95.71	1	95.70	95.70	13	265	4.90%
2023/03/14	19	95.86	55	95.21	95.50	-36	264	-13.61%
2023/03/13	38	94.34	8	94.60	95.20	30	259	11.55%
2023/03/10	22	95.36	9	95.18	94.90	13	256	5.07%
2023/03/09	22	95.26	17	96.94	96.00	5	254	1.97%
2023/03/08	18	96.98	8	97.34	97.50	10	246	4.05%
2023/03/07	47	97.19	14	96.79	97.80	33	242	13.64%
2023/03/06	17	96.31	50.1	96.70	96.20	-33.1	235	-14.06%
2023/03/03	34	95.36	14	95.72	95.90	20	227	8.80%
2023/03/02	26	93.67	12	93.86	94.00	14	219	6.38%
2023/03/01	76	94.24	37	94.47	93.70	39	216	18.04%
2023/02/24	144	92.71	40	93.23	93.30	104	204	50.88%	大買/鉅額交易
2023/02/23	6	89.75	36	89.57	89.90	-30	186	-16.11%
2023/02/22	52	88.75	10	89.25	88.90	42	182	23.08%
2023/02/21	20	88.64	5	88.08	88.70	15	177	8.43%
2023/02/20	9	88.13	10	88.20	88.10	-1	176	-0.57%
2023/02/17	5	86.66	4	86.60	86.80	1	174	0.57%
2023/02/16	15	86.59	12	86.57	86.60	3	174	1.71%
2023/02/15	9	86.28	46	86.73	86.60	-37	172	-21.40%
2023/02/14	17	88.18	80	88.03	87.50	-63	165	-38.09%
2023/02/13	121	87.74	40.1	88.01	89.00	80.9	157	51.35%	大買/
2023/02/10	12	85.00	2	85.15	85.40	10	145	6.87%
2023/02/09	1	85.30	2	85.30	85.30	-1	145	-0.69%
2023/02/08	24	85.40	3	85.63	85.40	21	145	14.45%
2023/02/07	1	84.70	1	84.50	84.80	0	143	0.00%
2023/02/06	0	0.00	6	84.60	84.60	-6	142	-4.22%
2023/02/03	4	85.15	5	85.20	85.00	-1	140	-0.71%
2023/02/02	3	85.63	5	85.20	85.70	-2	138	-1.44%
2023/02/01	12	84.97	18	85.08	85.30	-6	137	-4.36%
2023/01/31	10	84.78	2	85.00	84.90	8	137	5.80%
2023/01/30	17	85.22	2	85.10	85.00	15	137	10.88%
2023/01/17	41	84.77	1	85.20	85.20	40	135	29.46%
2023/01/16	14	84.01	6	84.00	84.10	8	136	5.86%
2023/01/13	22	83.13	8	83.84	83.00	14	140	9.97%
2023/01/12	4	84.15	14	83.99	83.70	-10	157	-6.35%
2023/01/11	20	85.51	2	85.80	85.00	18	156	11.51%
2023/01/10	12	84.93	0	0.00	85.50	12	156	7.69%
2023/01/09	0	0.00	17	83.96	84.10	-17	155	-10.96%
2023/01/06	3	84.20	0	0.00	84.20	3	152	1.97%
2023/01/05	0	0.00	9	84.82	85.00	-9	154	-5.84%
2023/01/04	0	0.00	33	84.16	84.50	-33	153	-21.47%
2023/01/03	0	0.00	5	84.96	84.60	-5	153	-3.26%
2022/12/30	21	85.74	17	85.39	85.90	4	150	2.65%
2022/12/29	27	83.97	8.5	84.63	85.40	18.5	146	12.69%
2022/12/28	1	84.30	13	83.70	83.10	-12	140	-8.55%
2022/12/27	17	83.74	0	0.00	83.80	17	138	12.23%
2022/12/26	2	81.90	1	82.50	81.90	1	135	0.74%
2022/12/23	2	82.00	2	82.05	82.00	0	137	0.00%
2022/12/22	0	0.00	1	82.40	82.50	-1	143	-0.70%
2022/12/21	0	0.00	2	82.70	82.60	-2	146	-1.36%
2022/12/20	15	83.52	11	83.04	82.60	4	149	2.68%
2022/12/19	0	0.00	11	82.31	83.40	-11	151	-7.26%
2022/12/16	6	81.20	5	81.86	81.20	1	148	0.67%
2022/12/15	0	0.00	1	82.70	83.00	-1	147	-0.68%
2022/12/14	1	82.80	0	0.00	83.00	1	148	0.67%
2022/12/13	31	83.16	18	82.98	82.80	13	149	8.71%
2022/12/12	7	82.13	1	82.50	82.60	6	148	4.03%
2022/12/09	0	0.00	4	82.40	82.50	-4	151	-2.64%
2022/12/08	19	80.94	8	80.96	81.70	11	153	7.18%
2022/12/07	5	81.16	2	82.00	81.10	3	153	1.95%
2022/12/06	3	81.93	13	82.60	81.60	-10	152	-6.54%
2022/12/05	0	0.00	8	82.84	82.90	-8	155	-5.15%
2022/12/02	1	82.60	3	83.17	82.60	-2	159	-1.25%
2022/12/01	20	82.40	5	82.92	83.30	15	161	9.29%
2022/11/30	3	81.30	1	81.00	81.60	2	161	1.23%
2022/11/29	0	0.00	2	81.30	81.40	-2	163	-1.22%
2022/11/28	4	81.28	2	81.30	81.30	2	166	1.20%
2022/11/25	5	81.10	2	80.80	81.50	3	170	1.76%
2022/11/24	5	80.94	0	0.00	81.00	5	170	2.93%
2022/11/23	0	0.00	8	80.60	80.40	-8	172	-4.65%
2022/11/22	9	80.08	3	80.00	80.60	6	174	3.43%
2022/11/18	7	79.89	0	0.00	79.50	7	179	3.91%
2022/11/17	3	79.70	0	0.00	79.80	3	181	1.65%
2022/11/16	8	79.33	6	79.55	79.20	2	183	1.09%
2022/11/15	5	79.54	7	79.01	79.80	-2	186	-1.07%
2022/11/14	17	79.23	6	79.37	78.90	11	188	5.84%
2022/11/11	11	79.16	6	79.30	79.00	5	193	2.59%
2022/11/10	3	78.33	5	78.78	78.30	-2	195	-1.02%
2022/11/09	15	78.84	15	79.13	78.70	0	199	0.00%
2022/11/08	4	78.05	13	78.53	78.30	-9	205	-4.38%
2022/11/07	11	78.13	7	77.60	78.40	4	206	1.94%
2022/11/04	3	77.10	4	77.60	77.80	-1	211	-0.47%
2022/11/03	2	77.00	6	76.77	77.00	-4	215	-1.86%
2022/11/02	2	77.10	5	77.18	77.10	-3	220	-1.36%
2022/11/01	4	77.20	0	0.00	77.00	4	226	1.77%
2022/10/31	1	77.20	1	77.10	77.10	0	230	0.00%
2022/10/28	2	75.70	18	76.43	75.70	-16	236	-6.76%
2022/10/27	2	76.10	18	76.18	77.20	-16	239	-6.68%
2022/10/26	7	75.86	24	76.34	76.00	-17	244	-6.95%
2022/10/25	10	77.06	11	77.80	76.80	-1	251	-0.40%
2022/10/24	26	78.12	7	78.51	78.00	19	257	7.39%
2022/10/21	56	75.33	27	74.84	75.50	29	259	11.20%
2022/10/20	50	74.40	19	76.03	73.00	31	259	11.94%
2022/10/19	7	78.00	5	78.42	77.90	2	242	0.82%
2022/10/18	2	78.70	15	78.17	78.60	-13	246	-5.28%
2022/10/17	12	78.10	21	78.27	78.10	-9	247	-3.63%
2022/10/14	13	79.30	4.6	79.37	79.50	8.5	248	3.40%
2022/10/13	1	78.70	28	79.31	78.70	-27	251	-10.72%
2022/10/12	1.3	80.16	26	79.88	80.50	-24.8	250	-9.90%
2022/10/11	8	79.85	17	79.94	80.60	-9	254	-3.53%
2022/10/07	0	0.00	6	81.05	81.40	-6	253	-2.37%
2022/10/06	11	80.67	6	80.93	81.00	5	255	1.96%
2022/10/05	1.1	81.25	17	81.24	81.20	-15.9	257	-6.18%
2022/10/04	2	81.10	8	81.14	81.10	-6	258	-2.32%
2022/10/03	0	0.00	22	81.04	80.90	-22	265	-8.30%
2022/09/30	1	80.50	10	81.42	81.80	-9	271	-3.32%
2022/09/29	20.3	80.51	24.1	81.07	81.30	-3.8	273	-1.39%
2022/09/28	4	79.80	15	79.94	79.80	-11	276	-3.98%
2022/09/27	24	79.80	6	79.72	80.50	18	282	6.38%
2022/09/26	3.2	79.73	43	79.73	79.60	-39.8	282	-14.08%
2022/09/23	5	80.74	3	81.00	80.90	2	281	0.71%
2022/09/22	13.1	80.47	3	80.53	81.10	10.1	284	3.55%
2022/09/21	2	80.90	21	81.22	80.90	-19	286	-6.63%
2022/09/20	28	81.03	4	81.68	81.80	24	286	8.39%
2022/09/19	5	81.06	17	81.19	81.00	-12	286	-4.19%
2022/09/16	4	82.03	23	82.14	81.40	-19	287	-6.61%
2022/09/15	6	82.63	14	82.89	82.80	-8	294	-2.72%
2022/09/14	10	83.80	7	83.57	83.30	3	309	0.97%
2022/09/13	0	0.00	12	84.94	84.70	-12	316	-3.79%
2022/09/12	6	84.35	15	84.27	84.80	-9	326	-2.76%
2022/09/08	10	82.86	9	83.57	83.90	1	325	0.31%
2022/09/07	6	80.73	2	81.10	81.10	4	326	1.22%
2022/09/06	11	80.19	2	81.25	80.60	9	329	2.73%
2022/09/05	2	80.80	26	81.29	80.80	-24	330	-7.26%
2022/09/02	2	81.70	11	81.89	81.70	-9	330	-2.73%
2022/09/01	6	82.60	28	83.16	82.60	-22	330	-6.66%
2022/08/31	2	84.40	7	84.20	84.40	-5	327	-1.53%
2022/08/30	1	83.60	1	84.30	84.20	0	328	0.00%
2022/08/29	7	83.49	1	83.50	84.40	6	328	1.83%
2022/08/26	6	84.57	27	84.30	84.50	-21	325	-6.45%
2022/08/25	12	84.17	8	84.10	84.30	4	324	1.23%
2022/08/24	4	84.00	11	84.19	84.00	-7	323	-2.16%
2022/08/23	11	84.57	20	84.73	84.70	-9	321	-2.80%
2022/08/22	24	84.84	19	84.98	84.80	5	320	1.56%
2022/08/19	23	85.80	4	86.15	86.10	19	316	6.00%
2022/08/18	27	86.45	0	0.00	85.80	27	314	8.59%
2022/08/17	10	87.60	37	87.68	87.40	-27	307	-8.77%
2022/08/16	64	89.09	2	89.30	88.50	62	305	20.31%
2022/08/15	13	88.63	15	88.76	88.20	-2	301	-0.66%
2022/08/12	16	89.17	3	89.50	89.50	13	292	4.44%
2022/08/11	23.1	89.13	23	89.21	89.20	0.1	290	0.02%
2022/08/10	57	88.89	14	88.91	88.90	43	286	15.03%
2022/08/09	41	88.69	17	88.65	88.90	24	282	8.50%
2022/08/08	53	87.22	20	87.17	87.30	33	280	11.75%
2022/08/05	33	85.07	11	85.32	85.90	22	278	7.90%
2022/08/04	14	84.49	15	85.09	84.50	-1	277	-0.36%
2022/08/03	1	86.50	16	85.98	85.90	-15	272	-5.50%
2022/08/02	58.1	86.93	4	87.18	86.50	54.1	272	19.86%
2022/08/01	13	86.94	8	87.78	87.50	5	268	1.86%
2022/07/29	29	85.49	2	86.00	86.80	27	262	10.28%
2022/07/28	34	84.66	6	84.57	85.10	28	257	10.85%
2022/07/27	7	84.06	9	83.74	84.70	-2	254	-0.79%
2022/07/26	5	84.10	3	83.73	83.80	2	251	0.79%
2022/07/25	8	84.50	25	84.43	84.00	-17	250	-6.80%
2022/07/22	5	83.20	3	83.37	84.00	2	246	0.81%
2022/07/21	12	82.18	0	0.00	83.00	12	247	4.85%
2022/07/20	2	82.40	2	81.95	81.70	0	244	0.00%
2022/07/19	6	81.90	40	82.42	81.70	-34	244	-13.91%
2022/07/18	22	81.18	30	81.95	83.60	-8	243	-3.29%
2022/07/15	15	79.37	2	79.30	80.00	13	237	5.48%
2022/07/14	18	78.88	4	78.55	78.90	14	236	5.93%
2022/07/13	8	79.30	5	79.28	79.00	3	234	1.28%
2022/07/12	5	78.78	30	78.81	79.00	-25	233	-10.72%
2022/07/11	23	79.62	10	79.91	79.10	13	234	5.55%
2022/07/08	18	78.66	22	78.10	78.90	-4	230	-1.74%
2022/07/07	32	76.11	14	76.37	76.90	18	225	7.99%
2022/07/06	30	78.28	49	78.47	77.00	-19	222	-8.53%
2022/07/05	43	81.94	23	83.13	81.10	20	221	9.01%
2022/07/04	10	84.35	10	84.66	84.00	0	214	0.00%
2022/07/01	4	85.10	4	85.60	85.10	0	213	0.00%
2022/06/30	4	86.10	10	87.15	86.10	-6	213	-2.82%
2022/06/29	11	86.61	4	86.70	87.80	7	212	3.30%
2022/06/28	1	85.10	9	85.18	85.40	-8	210	-3.80%
2022/06/27	15	85.60	15	85.45	85.20	0	216	0.00%
2022/06/24	5	85.38	54	85.53	85.30	-49	219	-22.31%
2022/06/23	12	85.30	51	85.50	85.30	-39	221	-17.58%
2022/06/22	10	89.10	25	89.23	89.10	-15	231	-6.47%
2022/06/21	13	89.56	11	89.36	89.50	2	232	0.86%
2022/06/20	10	89.80	53	90.17	89.80	-43	232	-18.52%
2022/06/16	4	90.60	12	90.82	90.60	-8	237	-3.37%
2022/06/15	19	90.81	2	90.90	91.00	17	237	7.15%
2022/06/14	4	90.60	26	90.58	90.60	-22	254	-8.66%
2022/06/13	4	90.80	6	90.83	90.90	-2	296	-0.68%
2022/06/10	4	91.00	0	0.00	91.40	4	311	1.28%
2022/06/09	2	90.80	17	91.01	90.80	-15	317	-4.72%
2022/06/08	2	90.30	10	90.39	90.30	-8	327	-2.44%
2022/06/07	2	90.40	8	90.44	90.40	-6	336	-1.78%
2022/06/06	2	90.70	15	90.79	90.70	-13	348	-3.73%
2022/06/02	0	0.00	13	90.66	91.00	-13	360	-3.61%
2022/06/01	1	90.90	21	90.48	90.90	-20	372	-5.37%
2022/05/31	2	90.30	19	90.21	90.30	-17	379	-4.48%
2022/05/30	2	90.30	13	90.22	90.30	-11	389	-2.83%
2022/05/27	4	90.08	5	90.18	90.10	-1	404	-0.25%
2022/05/26	3	89.93	6	90.53	89.90	-3	416	-0.72%
2022/05/25	3	89.97	4	90.15	90.00	-1	421	-0.24%
2022/05/24	2	90.10	26	90.01	90.10	-24	427	-5.61%
2022/05/23	1	90.10	7	90.26	90.10	-6	429	-1.40%
2022/05/20	1	90.50	12	90.67	90.50	-11	431	-2.55%
2022/05/19	17	90.81	1	90.90	90.80	16	434	3.68%
2022/05/18	6	91.38	8	91.34	91.40	-2	435	-0.46%
2022/05/17	2	90.70	10	90.65	90.70	-8	438	-1.83%
2022/05/16	5	90.88	40	91.42	90.90	-35	439	-7.96%
2022/05/13	6	90.10	0	0.00	91.90	6	438	1.37%
2022/05/12	4.1	89.70	24	89.90	89.70	-19.9	438	-4.54%
2022/05/11	3.1	90.17	20	90.06	90.10	-16.9	436	-3.87%
2022/05/10	3	89.60	14	89.60	90.60	-11	443	-2.48%
2022/05/09	2.1	90.21	35	90.24	90.20	-32.9	448	-7.34%
2022/05/06	4	90.53	40	90.72	90.50	-36	457	-7.88%
2022/05/05	3	91.80	42	91.73	91.70	-39	462	-8.42%
2022/05/04	2	91.90	29	92.24	91.90	-27	470	-5.74%
2022/05/03	10	91.67	37	91.67	92.20	-27	480	-5.61%
2022/04/29	0	0.00	14	90.74	90.60	-14	501	-2.79%
2022/04/28	5	90.32	4	90.25	90.30	1	505	0.20%
2022/04/27	7	90.24	15	89.91	90.60	-8	506	-1.58%
2022/04/26	3	90.47	15	90.66	90.50	-12	507	-2.36%
2022/04/25	35	90.15	34	90.29	90.40	1	513	0.19%
2022/04/22	8	91.49	26	91.45	91.10	-18	524	-3.43%
2022/04/21	3	90.83	8	90.94	90.80	-5	562	-0.89%
2022/04/20	9	91.02	17	91.04	90.80	-8	571	-1.40%
2022/04/19	1	90.50	13	90.78	91.00	-12	582	-2.06%
2022/04/18	16	90.20	30	90.31	90.30	-14	607	-2.31%
2022/04/15	3	90.17	49	90.27	90.30	-46	606	-7.58%
2022/04/14	3	91.00	40	90.79	91.00	-37	606	-6.10%
2022/04/13	10	90.77	46	90.93	91.30	-36	607	-5.93%
2022/04/12	15	89.97	15	90.41	90.70	0	608	0.00%
2022/04/11	13.1	90.46	30	91.62	90.30	-17	608	-2.79%
2022/04/08	8	92.73	8.2	92.73	92.70	-0.2	602	-0.04%
2022/04/07	4	92.98	47	93.06	92.60	-43	601	-7.15%
2022/04/06	20	93.10	9	93.13	94.20	11	598	1.84%
2022/04/01	17	93.39	31	93.26	93.00	-14	597	-2.34%
2022/03/31	0	0.00	4	92.83	92.60	-4	595	-0.67%
2022/03/30	31	92.77	15	93.41	92.60	16	594	2.70%
2022/03/29	28	93.53	70	93.66	93.70	-42	588	-7.13%
2022/03/28	31	92.66	32	92.65	92.60	-1	584	-0.17%
2022/03/25	65	94.48	207	94.83	93.50	-142	580	-24.47%	大賣/鉅額交易
2022/03/24	106	96.68	119	97.07	98.20	-13	560	-2.32%	大買/大賣/
2022/03/23	75	93.65	37	93.95	94.20	38	544	6.98%
2022/03/22	54	92.50	82	92.90	91.90	-28	536	-5.22%
2022/03/21	10	95.04	43	94.33	94.30	-33	523	-6.31%
2022/03/18	35	94.76	39	95.13	95.20	-4	519	-0.77%
2022/03/17	104.2	96.81	97	97.30	95.40	7.2	516	1.40%	大買/
2022/03/16	217	96.72	155	97.88	96.10	62	496	12.50%	大買/大賣/
2022/03/15	140	95.18	59	95.46	93.90	81	450	17.98%	大買/
2022/03/14	4	94.13	33	93.07	93.60	-29	432	-6.71%
2022/03/11	77	94.54	28	94.48	95.00	49	424	11.54%
2022/03/10	90	93.09	43	93.10	93.60	47	413	11.36%
2022/03/09	22	91.72	42	92.73	91.40	-20	404	-4.95%
2022/03/08	90	91.65	78	92.10	93.00	12	390	3.07%
2022/03/07	82	91.37	57	92.00	91.50	25	378	6.60%
2022/03/04	42	91.57	19	92.13	91.50	23	365	6.29%
2022/03/03	26	92.44	78	92.59	92.30	-52	357	-14.54%
2022/03/02	100	91.67	67	91.58	92.30	33	347	9.49%
2022/03/01	73.5	89.55	61	89.65	89.00	12.5	332	3.76%
2022/02/25	6	84.87	10	84.96	85.40	-4	321	-1.24%
2022/02/24	23	84.61	37	84.94	84.10	-14	317	-4.41%
2022/02/23	15	84.71	14	85.37	85.10	1	310	0.32%
2022/02/22	2	83.50	16	83.86	84.50	-14	309	-4.53%
2022/02/21	5	83.12	5	84.16	84.40	0	307	0.00%
2022/02/18	1	83.30	3	83.30	83.20	-2	305	-0.65%
2022/02/17	36	83.56	22	84.38	83.50	14	305	4.58%
2022/02/16	35	83.53	8	84.13	83.50	27	302	8.92%
2022/02/15	35	82.82	17	82.89	82.80	18	300	5.99%
2022/02/14	50	82.18	14	82.31	82.70	36	298	12.05%
2022/02/11	34	82.56	5	82.70	82.80	29	295	9.81%
2022/02/10	9	82.83	6	83.03	82.70	3	293	1.03%
2022/02/09	70.2	83.79	3	84.67	84.20	67.2	289	23.22%
2022/02/08	51	84.57	39	84.85	84.80	12	282	4.25%
2022/02/07	68	82.71	36	83.17	83.40	32	273	11.71%
2022/01/26	124	82.30	19	82.49	82.70	105	267	39.18%	大買/鉅額交易
2022/01/25	65.1	81.32	31	81.69	80.50	34.1	260	13.09%
2022/01/24	69	80.95	94	81.73	83.00	-25	250	-9.99%
2022/01/21	58	80.55	10.1	80.73	80.80	47.9	227	21.04%
2022/01/20	17	80.42	4	80.73	80.50	13	222	5.84%
2022/01/19	66	80.29	16	80.58	80.20	50	221	22.58%
2022/01/18	62.1	80.30	11	80.74	79.80	51.1	217	23.50%
2022/01/17	72	81.14	142	80.81	80.20	-70	213	-32.71%	大賣/
2022/01/14	97	81.88	182	82.09	80.00	-85	200	-42.50%	大賣/
2022/01/13	56	79.75	7	80.33	79.60	49	169	28.83%
2022/01/12	23	78.87	31	79.97	80.00	-8	161	-4.95%
2022/01/11	114.1	78.35	114	79.38	78.40	0.1	151	0.07%	大買/大賣/
2022/01/10	5	74.38	1	74.30	74.70	4	129	3.10%
2022/01/07	15	73.88	5	74.18	74.20	10	129	7.75%
2022/01/06	9	74.53	31	74.79	74.20	-22	127	-17.27%
2022/01/05	1	74.60	6	74.60	74.90	-5	125	-3.97%
2022/01/04	3	74.30	9	74.11	74.20	-6	125	-4.77%
2022/01/03	26	73.26	4	73.20	73.50	22	126	17.43%
2021/12/30	0	0.00	1	72.80	72.80	-1	124	-0.80%
2021/12/28	5	72.72	1	72.90	72.90	4	127	3.14%
2021/12/27	0	0.00	1	72.80	72.80	-1	127	-0.78%
2021/12/24	10	72.90	1	72.90	72.90	9	129	6.97%
2021/12/23	9	72.69	5	72.74	72.90	4	130	3.06%
2021/12/22	2	72.60	3	72.70	72.70	-1	130	-0.76%
2021/12/21	3	72.57	1	72.70	72.70	2	131	1.52%
2021/12/20	6	72.60	7	72.56	72.60	-1	132	-0.75%
2021/12/17	0	0.00	9	72.52	72.70	-9	133	-6.76%
2021/12/16	0	0.00	2	72.60	72.50	-2	132	-1.51%
2021/12/15	10	72.60	2	72.55	72.50	8	133	5.97%
2021/12/14	14	72.29	1	72.20	72.20	13	133	9.76%
2021/12/13	3	72.17	8	72.49	72.30	-5	133	-3.76%
2021/12/08	6	72.28	1	72.30	72.20	5	132	3.78%
2021/12/07	1	72.20	3	72.17	72.20	-2	132	-1.51%
2021/12/06	2	72.05	7	72.07	72.00	-5	131	-3.82%
2021/12/03	13	71.94	17	71.88	72.00	-4	132	-3.02%
2021/12/02	6	71.77	13	71.83	72.00	-7	131	-5.33%
2021/12/01	12	71.78	7	71.87	72.00	5	132	3.79%
2021/11/30	11	71.23	2	71.15	71.20	9	132	6.82%
2021/11/29	5	70.82	6	70.80	71.00	-1	132	-0.76%
2021/11/26	2	71.35	1	71.20	71.20	1	132	0.76%
2021/11/25	1	71.50	0	0.00	71.50	1	131	0.76%
2021/11/24	4	71.78	14	71.81	71.70	-10	130	-7.64%
2021/11/23	1	72.00	1	72.00	72.00	0	129	0.00%
2021/11/22	1	72.10	4	72.10	72.10	-3	128	-2.33%
2021/11/19	0	0.00	2	72.05	72.20	-2	129	-1.55%
2021/11/18	8	72.01	18	72.11	72.10	-10	129	-7.70%
2021/11/17	0	0.00	1	72.10	72.00	-1	130	-0.77%
2021/11/16	2	72.00	13	71.98	72.10	-11	131	-8.35%
2021/11/15	0	0.00	6	71.75	71.80	-6	133	-4.49%
2021/11/12	0	0.00	5	71.80	72.00	-5	136	-3.68%
2021/11/11	0	0.00	1	71.80	71.70	-1	137	-0.73%
2021/11/09	0	0.00	5	71.84	71.80	-5	142	-3.51%
2021/11/08	58	71.53	1	71.30	71.80	57	143	39.76%
2021/11/05	5	71.18	3	71.10	71.30	2	142	1.41%
2021/11/04	19	71.21	4	70.95	71.10	15	148	10.08%
2021/11/03	12	70.74	11	71.01	70.70	1	151	0.66%
2021/11/02	3	70.93	16	71.10	70.80	-13	152	-8.51%
2021/11/01	1	71.10	21	71.15	71.20	-20	153	-13.00%
2021/10/29	0	0.00	6	70.77	70.70	-6	153	-3.91%
2021/10/28	5	70.84	1.2	70.99	71.00	3.8	156	2.46%
2021/10/27	21	70.69	5	70.76	70.70	16	163	9.82%
2021/10/26	7	71.21	3	71.20	71.20	4	165	2.42%
2021/10/25	43	70.95	1	71.20	71.20	42	166	25.29%
2021/10/22	14	70.56	5.1	70.64	70.70	8.9	168	5.26%
2021/10/21	33	70.38	34	70.49	70.70	-1	170	-0.59%
2021/10/20	4	69.90	2	69.95	70.00	2	163	1.23%
2021/10/19	7	69.96	0	0.00	69.80	7	164	4.26%
2021/10/18	4	70.00	23	70.12	70.00	-19	165	-11.48%
2021/10/15	18	69.84	5	69.90	69.90	13	167	7.77%
2021/10/14	7	69.77	2	69.70	69.50	5	169	2.94%
2021/10/13	20	69.56	4	69.45	69.40	16	172	9.26%
2021/10/12	23.1	69.79	14	69.82	69.60	9.1	174	5.23%
2021/10/08	21	70.12	1	69.90	69.90	20	174	11.46%
2021/10/07	17	69.89	0	0.00	69.80	17	175	9.71%
2021/10/06	17	69.99	1	69.50	69.50	16	178	8.97%
2021/10/05	16	69.04	1	69.40	69.40	15	181	8.26%
2021/10/04	4	68.85	21	68.98	69.00	-17	183	-9.27%
2021/10/01	0	0.00	24	69.04	69.00	-24	184	-12.98%
2021/09/30	4	69.43	1	69.70	69.70	3	190	1.57%
2021/09/29	4	69.20	8	69.06	69.10	-4	191	-2.09%
2021/09/28	0	0.00	1	69.40	69.40	-1	192	-0.52%
2021/09/27	3	69.50	6	69.45	69.40	-3	199	-1.51%
2021/09/24	0	0.00	1	68.80	68.80	-1	199	-0.50%
2021/09/23	0	0.00	1	68.70	68.90	-1	203	-0.49%
2021/09/22	6	68.50	4	68.65	68.40	2	207	0.96%
2021/09/17	0.2	69.30	0	0.00	69.00	0.2	209	0.10%
2021/09/15	3	69.13	4	69.50	69.20	-1	245	-0.41%
2021/09/14	3	69.20	2	69.40	69.40	1	269	0.37%
2021/09/13	0	0.00	1	69.00	69.00	-1	285	-0.35%
2021/09/09	0.1	68.70	4	68.23	68.10	-3.9	300	-1.30%
2021/09/08	1	68.30	5	68.06	67.90	-4	306	-1.31%
2021/09/07	3	68.10	3	68.23	68.50	0	313	0.00%
2021/09/06	0.2	69.00	20	68.46	68.40	-19.8	317	-6.22%
2021/09/03	2	68.70	9	68.80	68.60	-7	321	-2.17%
2021/09/01	15	68.67	0	0.00	68.80	15	329	4.55%
2021/08/30	16	68.23	2	68.30	68.30	14	333	4.20%
2021/08/27	4	68.28	0	0.00	68.20	4	334	1.19%
2021/08/26	2	68.20	3	68.27	68.20	-1	338	-0.30%
2021/08/25	9	68.09	0	0.00	68.20	9	344	2.61%
2021/08/24	17.5	67.80	2	67.80	67.40	15.5	346	4.47%
2021/08/23	4	67.58	7	67.37	67.70	-3	347	-0.86%
2021/08/20	18	67.20	43	67.04	67.00	-25	348	-7.17%
2021/08/19	0	0.00	49	67.33	67.10	-49	349	-14.04%
2021/08/18	1	67.50	15	67.49	67.60	-14	347	-4.03%
2021/08/17	0	0.00	36	67.64	67.60	-36	348	-10.34%
2021/08/16	0	0.00	29	67.79	67.60	-29	349	-8.30%
2021/08/13	13	68.28	18	68.31	68.00	-5	347	-1.44%
2021/08/12	12	68.23	9	68.43	68.10	3	347	0.86%
2021/08/11	11	68.00	8	67.90	67.90	3	350	0.85%
2021/08/10	6	67.87	12	67.93	68.20	-6	354	-1.69%
2021/08/09	8	68.15	6	68.00	67.90	2	361	0.55%
2021/08/06	12	68.38	0	0.00	68.30	12	363	3.30%
2021/08/05	2	68.80	8	69.33	68.80	-6	371	-1.62%
2021/08/04	0	0.00	19	69.42	69.30	-19	390	-4.87%
2021/08/03	1	69.50	20	69.72	69.80	-19	401	-4.73%
2021/08/02	19	69.97	14	69.96	70.00	5	409	1.22%
2021/07/30	28	69.22	1	69.30	69.20	27	435	6.20%
2021/07/29	2	68.70	5	68.68	68.80	-3	435	-0.69%
2021/07/28	8	68.34	28	67.84	68.30	-20	437	-4.57%
2021/07/27	3	68.00	8	68.10	68.10	-5	442	-1.13%
2021/07/26	12	68.08	4	68.00	68.20	8	446	1.79%
2021/07/23	1	68.10	7	67.87	67.90	-6	447	-1.34%
2021/07/22	3	67.80	25	67.81	67.80	-22	448	-4.91%
2021/07/21	1	68.10	20	67.78	67.70	-19	454	-4.18%
2021/07/20	3	67.93	27	67.94	68.00	-24	453	-5.29%
2021/07/19	25	68.07	0	0.00	68.00	25	453	5.51%
2021/07/16	14	68.32	17	68.18	68.10	-3	457	-0.66%
2021/07/15	1	68.10	19	68.15	68.20	-18	456	-3.94%
2021/07/14	10	68.22	14	68.13	68.00	-4	456	-0.88%
2021/07/13	4	68.68	49	68.48	68.30	-45	456	-9.85%
2021/07/12	21	68.77	31.1	68.91	68.80	-10.1	455	-2.23%
2021/07/09	20	68.50	5	68.62	68.80	15	452	3.31%
2021/07/08	4	68.60	33	68.69	68.80	-29	458	-6.33%
2021/07/07	28	69.02	12	68.83	68.60	16	459	3.48%
2021/07/06	1	68.10	1	68.30	68.30	0	457	0.00%
2021/07/05	12	67.83	1	67.90	67.90	11	459	2.39%
2021/07/02	14	67.58	1	68.00	67.50	13	462	2.81%
2021/07/01	8	68.05	6	68.18	68.00	2	462	0.43%
2021/06/30	3	68.13	12	68.01	68.00	-9	464	-1.94%
2021/06/29	0	0.00	16	68.13	68.10	-16	463	-3.45%
2021/06/28	7.1	68.14	2	68.20	68.10	5.1	461	1.11%
2021/06/25	34	68.41	13	68.31	68.30	21	461	4.55%
2021/06/24	627.2	67.30	443	67.23	67.70	184.2	455	40.42%	大買/大賣/鉅額交易
2021/06/23	145	71.13	148	71.14	71.50	-3	427	-0.70%	大買/大賣/
2021/06/22	148	71.31	125	71.30	71.10	23	405	5.68%	大買/大賣/
2021/06/21	194	71.89	146	71.99	71.50	48	390	12.28%	大買/大賣/
2021/06/18	27.2	72.37	153	72.67	72.20	-125.8	384	-32.74%	大賣/鉅額交易
2021/06/17	84	72.58	6	72.50	72.70	78	382	20.41%
2021/06/16	54	72.08	6	72.30	72.40	48	381	12.58%
2021/06/15	10	71.80	3	71.80	71.80	7	377	1.85%
2021/06/11	7	71.59	2	71.50	71.50	5	377	1.32%
2021/06/10	140.5	70.87	3	71.30	71.30	137.5	375	36.61%	大買/鉅額交易
2021/06/09	37	70.19	4	70.18	70.10	33	372	8.86%
2021/06/08	13	69.87	1	70.00	70.00	12	375	3.20%
2021/06/07	10	69.32	1	69.20	69.20	9	377	2.39%
2021/06/04	9	69.72	1	69.70	69.60	8	378	2.11%
2021/06/03	1	70.00	0	70.10	70.00	1	379	0.26%
2021/06/02	7	70.14	6	70.08	70.10	1	378	0.26%
2021/06/01	22	69.53	0	0.00	69.70	22	375	5.87%
2021/05/31	5	69.50	0	69.80	69.20	5	375	1.33%
2021/05/28	35	69.01	0	0.00	69.40	35	378	9.25%
2021/05/27	11	68.90	6	68.80	68.90	5	387	1.29%
2021/05/26	6	69.13	2	69.20	69.20	4	390	1.03%
2021/05/25	34	69.19	3	69.10	68.90	31	394	7.86%
2021/05/24	14	68.56	3	68.03	68.70	11	398	2.76%
2021/05/21	3.2	68.44	12	68.55	68.30	-8.8	399	-2.20%
2021/05/20	24	67.95	5	68.00	68.10	19	402	4.72%
2021/05/19	20	67.83	19	67.91	68.00	1	405	0.25%
2021/05/18	30	67.48	38	67.87	68.20	-8	402	-1.99%
2021/05/17	39	66.74	53	66.58	65.90	-14	398	-3.52%
2021/05/14	18	68.44	31	68.69	68.50	-13	385	-3.37%
2021/05/13	32	68.30	49	67.78	68.20	-17	381	-4.46%
2021/05/12	137	68.50	168	68.66	68.30	-31	373	-8.29%	大買/大賣/
2021/05/11	26	70.78	62	70.88	70.30	-36	353	-10.18%
2021/05/10	10	72.31	140	72.48	72.70	-130	344	-37.78%	大賣/鉅額交易
2021/05/07	242	72.69	28	73.04	72.90	214	335	63.78%	大買/鉅額交易
2021/05/06	12	70.39	23	70.59	70.30	-11	305	-3.61%
2021/05/05	17	70.60	32	70.51	70.60	-15	302	-4.96%
2021/05/04	29	70.22	115	70.38	70.30	-86	300	-28.58%	大賣/
2021/05/03	19	70.49	87	70.68	70.50	-68	293	-23.15%
2021/04/29	15	71.70	19	71.89	71.60	-4	290	-1.38%
2021/04/28	7	72.10	41	72.42	72.10	-34	293	-11.60%
2021/04/27	49	71.98	6	72.37	72.30	43	301	14.26%
2021/04/26	10	71.35	6	71.60	71.40	4	309	1.29%
2021/04/23	54	71.02	70	70.95	71.10	-16	310	-5.15%
2021/04/22	15	71.00	35	71.07	71.00	-20	312	-6.39%
2021/04/21	1	71.20	3	71.50	71.40	-2	309	-0.65%
2021/04/20	6	71.03	0	0.00	71.20	6	310	1.93%
2021/04/19	0	0.00	18	71.26	71.20	-18	316	-5.68%
2021/04/16	4	71.30	0	0.00	71.30	4	320	1.25%
2021/04/15	0	0.00	3	70.80	70.70	-3	321	-0.93%
2021/04/14	32	69.88	40	70.48	70.30	-8	321	-2.49%
2021/04/13	1	71.30	8	71.43	71.30	-7	317	-2.20%
2021/04/12	0	0.00	4	71.78	71.20	-4	319	-1.25%
2021/04/09	0	0.00	15	72.05	71.60	-15	317	-4.73%
2021/04/08	1	72.20	4	72.25	72.20	-3	313	-0.96%
2021/04/06	1	70.70	1	70.70	70.60	0	303	0.00%
2021/04/01	5	70.60	5	70.50	70.50	0	301	0.00%
2021/03/26	5	70.40	0	0.00	70.30	5	299	1.67%
2021/03/25	1	70.30	0	0.00	70.20	1	298	0.33%
2021/03/24	0	0.00	2	70.80	70.40	-2	297	-0.67%
2021/03/23	1	71.00	0	0.00	70.70	1	297	0.34%
2021/03/22	1	71.30	1	71.13	70.90	0	297	0.00%
2021/03/19	1	70.90	6	71.12	71.20	-5	297	-1.68%
2021/03/17	1	70.10	1	70.80	70.20	0	294	0.00%
2021/03/15	3	70.67	0	0.00	70.50	3	295	1.01%
2021/03/12	30	70.85	4	71.08	70.60	26	296	8.77%
2021/03/11	39	70.45	3	70.40	70.40	36	293	12.26%
2021/03/10	11	70.10	0	0.00	70.20	11	291	3.78%
2021/03/09	2	69.70	7	70.10	70.10	-5	290	-1.72%
2021/03/05	7	69.16	0	0.00	69.40	7	292	2.39%
2021/03/04	4	69.40	9	69.27	69.40	-5	293	-1.70%
2021/03/03	10	69.26	12	69.40	69.40	-2	290	-0.69%
2021/03/02	13	69.95	23	70.00	69.30	-10	286	-3.49%
2021/02/26	15	69.67	16	69.83	70.10	-1	280	-0.36%
2021/02/25	5	69.90	3	70.17	70.30	2	278	0.72%
2021/02/24	8	69.88	1	69.80	69.10	7	279	2.51%
2021/02/23	9	69.04	5	69.00	69.30	4	275	1.45%
2021/02/22	12	69.00	13	68.91	68.90	-1	276	-0.36%
2021/02/19	18	67.97	3	67.70	68.30	15	276	5.43%
2021/02/18	10	67.47	2	67.60	67.60	8	278	2.87%
2021/02/17	1	67.50	5	66.90	67.20	-4	285	-1.40%
2021/02/05	0	0.00	11	66.91	66.70	-11	287	-3.82%
2021/02/04	3	66.60	4	66.95	66.70	-1	291	-0.34%
2021/02/03	0	0.00	1	67.60	67.50	-1	295	-0.34%
2021/02/01	0	0.00	31	66.02	66.30	-31	297	-10.42%
2021/01/29	0	0.00	28	66.73	66.50	-28	298	-9.39%
2021/01/28	6	66.75	2	66.70	66.70	4	297	1.34%
2021/01/27	0	0.00	2	66.70	66.70	-2	298	-0.67%
2021/01/26	1	66.70	11	66.96	66.70	-10	299	-3.33%
2021/01/25	1	66.50	0	0.00	67.00	1	300	0.33%
2021/01/22	5	67.02	3	66.67	66.90	2	306	0.65%
2021/01/21	7	67.59	4	67.40	67.10	3	308	0.97%
2021/01/20	0	0.00	19	68.08	67.40	-19	305	-6.21%
2021/01/19	4	69.55	2	69.50	69.40	2	297	0.67%
2021/01/18	18	67.86	1	68.00	68.00	17	286	5.93%
2021/01/15	2	67.75	0	0.00	67.70	2	293	0.68%
2021/01/14	33	67.46	0	0.00	67.80	33	318	10.37%
2021/01/13	32	67.31	5	67.10	67.10	27	322	8.36%
2021/01/12	6	67.15	17	67.34	67.10	-11	322	-3.41%
2021/01/11	19	67.48	4	67.90	67.90	15	317	4.72%
2021/01/08	8	67.39	0	0.00	67.50	8	316	2.53%
2021/01/07	7	67.30	9	67.20	67.30	-2	315	-0.63%
2021/01/06	0	0.00	10	67.30	67.20	-10	316	-3.16%
2021/01/04	9	66.69	1	66.60	66.80	8	313	2.55%
2020/12/31	1	66.20	1	66.20	66.50	0	312	0.00%
2020/12/30	1	66.00	0	0.00	66.20	1	311	0.32%
2020/12/29	1	65.70	1	65.80	65.80	0	313	0.00%
2020/12/28	4	65.75	5	65.94	65.90	-1	313	-0.32%
2020/12/25	15	65.71	2	65.30	65.90	13	312	4.16%
2020/12/24	3	65.33	2	65.20	65.30	1	315	0.32%
2020/12/23	2	65.20	0	0.00	65.10	2	313	0.64%
2020/12/22	4	65.60	12	65.62	65.10	-8	316	-2.53%
2020/12/21	0	0.00	3	65.80	65.90	-3	318	-0.94%
2020/12/18	0	0.00	1	65.70	65.80	-1	320	-0.31%
2020/12/17	4	65.27	0	0.00	65.60	4	323	1.23%
2020/12/16	19	65.75	5	66.04	65.60	14	325	4.30%
2020/12/15	0	0.00	16	65.69	65.50	-16	327	-4.89%
2020/12/14	2	66.65	1	66.10	66.50	1	332	0.30%
2020/12/11	3	66.30	15	66.07	66.30	-12	334	-3.59%
2020/12/10	0	0.00	1	67.30	67.10	-1	331	-0.30%
2020/12/09	16	67.48	3	67.60	67.50	13	330	3.94%
2020/12/07	0	0.00	3	66.80	66.70	-3	327	-0.92%
2020/12/04	1	67.00	1	66.70	67.00	0	327	0.00%
2020/12/03	0	0.00	2	66.60	66.70	-2	327	-0.61%
2020/12/02	0	0.00	9	66.67	66.60	-9	327	-2.74%
2020/12/01	0	0.00	9	67.12	67.00	-9	327	-2.75%
2020/11/30	0	0.00	7	67.46	67.40	-7	326	-2.14%
2020/11/26	7	67.24	0	0.00	67.30	7	332	2.10%
2020/11/25	12	67.56	0	0.00	67.60	12	336	3.57%
2020/11/24	3	66.67	0	0.00	66.60	3	334	0.90%
2020/11/23	17	67.79	7	67.00	67.00	10	333	3.00%
2020/11/20	15	67.94	5	67.90	67.90	10	330	3.03%
2020/11/19	16	67.44	2	67.80	67.70	14	330	4.23%
2020/11/18	16	67.34	4	67.20	67.20	12	334	3.59%
2020/11/17	2	66.95	9	67.18	67.10	-7	334	-2.09%
2020/11/16	29	66.93	0	0.00	67.20	29	341	8.50%
2020/11/13	9	66.74	2	66.75	66.90	7	337	2.07%
2020/11/12	7	66.46	9	66.59	66.60	-2	338	-0.59%
2020/11/11	45	66.22	20	66.46	66.50	25	340	7.34%
2020/11/10	8	65.75	10	65.82	65.80	-2	342	-0.58%
2020/11/09	22	65.96	7	66.09	66.20	15	343	4.37%
2020/11/06	12	65.55	0	0.00	65.50	12	343	3.49%
2020/11/05	13	65.41	6.2	65.31	65.30	6.8	353	1.93%
2020/11/04	15	64.97	6	65.38	65.40	9	355	2.53%
2020/11/03	13	64.58	0	0.00	64.70	13	356	3.65%
2020/11/02	3	63.97	0	0.00	63.90	3	361	0.83%
2020/10/30	7	64.77	5	64.50	64.50	2	360	0.55%
2020/10/29	13	63.06	11	63.30	63.30	2	356	0.56%
2020/10/28	1	63.60	1	64.60	63.90	0	354	0.00%
2020/10/27	10	63.78	8	64.26	64.30	2	354	0.56%
2020/10/26	7	64.11	4	63.98	64.00	3	355	0.85%
2020/10/23	11	65.10	36	66.00	65.10	-25	352	-7.08%
2020/10/22	10	65.08	15	65.23	66.00	-5	348	-1.43%
2020/10/21	6	64.05	7	63.87	63.80	-1	329	-0.30%
2020/10/20	8	63.63	0	0.00	64.00	8	329	2.43%
2020/10/19	5	63.28	5	63.52	63.40	0	336	0.00%
2020/10/16	24	63.11	5	63.22	63.20	19	341	5.56%
2020/10/15	5	62.26	7	62.16	62.30	-2	339	-0.59%
2020/10/14	12	62.14	2	62.30	62.10	10	347	2.88%
2020/10/13	5	62.20	1	62.00	62.00	4	353	1.13%
2020/10/12	5	62.22	4	62.23	62.20	1	358	0.28%
2020/10/08	3	62.90	3	63.43	62.90	0	363	0.00%
2020/10/07	2	63.00	0	0.00	63.20	2	366	0.55%
2020/10/06	1	63.00	1	63.00	63.00	0	374	0.00%
2020/10/05	2	62.00	6	62.43	62.60	-4	380	-1.05%
2020/09/30	0	0.00	8	63.06	62.80	-8	385	-2.08%
2020/09/29	25	62.56	2	62.90	63.10	23	389	5.90%
2020/09/28	10	61.69	0	0.00	61.90	10	397	2.52%
2020/09/25	5	61.58	10	61.57	61.30	-5	412	-1.21%
2020/09/24	6	61.50	10	61.28	61.50	-4	415	-0.96%
2020/09/23	3	61.80	21	61.86	61.80	-18	423	-4.25%
2020/09/22	24	62.03	9	62.73	62.00	15	425	3.53%
2020/09/21	3	63.10	12	63.50	62.90	-9	427	-2.11%
2020/09/18	9	63.86	12	64.05	63.90	-3	434	-0.69%
2020/09/17	11	63.75	5	63.80	63.80	6	444	1.35%
2020/09/16	1	62.70	13	62.70	62.70	-12	453	-2.65%
2020/09/15	5	62.34	6	62.30	62.30	-1	467	-0.21%
2020/09/14	19	61.67	2	61.90	61.70	17	474	3.58%
2020/09/11	0	0.00	10	61.48	61.40	-10	519	-1.93%
2020/09/10	4	61.98	0	0.00	61.70	4	554	0.72%
2020/09/09	9	61.10	8	61.20	61.70	1	577	0.17%
2020/09/08	4	61.43	0	0.00	61.50	4	598	0.67%
2020/09/07	1	61.40	5	61.70	61.50	-4	624	-0.64%
2020/09/04	7	61.46	4	61.60	61.70	3	648	0.46%
2020/09/03	1	61.80	3	61.87	61.70	-2	659	-0.30%
2020/09/02	7	61.94	7	61.60	61.60	0	670	0.00%
2020/09/01	2	61.90	3	62.17	61.90	-1	684	-0.15%
2020/08/31	9	62.60	9	62.49	62.10	0	690	0.00%
2020/08/28	19	62.42	18	62.49	62.50	1	699	0.14%
2020/08/27	1	63.30	1	62.70	62.70	0	714	0.00%
2020/08/26	1	63.40	6	63.60	63.40	-5	733	-0.68%
2020/08/25	7	64.03	19	63.75	64.00	-12	766	-1.57%
2020/08/24	29	63.49	34	63.04	64.30	-5	783	-0.64%
2020/08/21	40	62.22	28	62.07	62.30	12	784	1.53%
2020/08/20	30	61.33	28	61.88	61.50	2	788	0.25%
2020/08/19	0	0.00	4	63.75	63.50	-4	793	-0.50%
2020/08/18	5	63.32	5	63.20	63.20	0	815	0.00%
2020/08/14	1	62.70	1	63.00	62.70	0	839	0.00%
2020/08/13	1	63.40	0	0.00	63.10	1	845	0.12%
2020/08/12	7	63.17	7	63.00	63.30	0	846	0.00%
2020/08/11	7	63.80	7	63.50	63.50	0	848	0.00%
2020/08/10	2	64.30	3	64.50	64.30	-1	840	-0.12%
2020/08/07	19	64.54	19	64.63	64.50	0	845	0.00%
2020/08/06	11	65.10	11	65.41	65.10	0	865	0.00%
2020/08/05	0	0.00	12	64.70	65.20	-12	868	-1.38%
2020/08/04	0	0.00	19	64.50	64.50	-19	878	-2.16%
2020/08/03	1	65.40	21	64.81	64.50	-20	888	-2.25%
2020/07/31	1	64.30	3	64.63	65.30	-2	889	-0.22%
2020/07/30	7	64.69	8	64.73	64.50	-1	906	-0.11%
2020/07/29	36	64.25	9	64.39	64.40	27	909	2.97%
2020/07/28	18	64.34	18	65.13	63.90	0	916	0.00%
2020/07/27	11	65.77	30	65.45	64.90	-19	919	-2.07%
2020/07/24	8	66.91	23	67.62	66.80	-15	916	-1.64%
2020/07/23	9	68.11	16	67.96	68.30	-7	914	-0.77%
2020/07/22	21	66.74	14	66.62	67.20	7	913	0.77%
2020/07/21	7	66.00	5	66.04	66.10	2	912	0.22%
2020/07/20	31	64.19	12	64.67	65.30	19	912	2.08%
2020/07/17	7	65.21	10	65.20	64.70	-3	908	-0.33%
2020/07/16	16	65.60	14	65.75	65.30	2	912	0.22%
2020/07/15	14	66.33	16	66.28	65.50	-2	914	-0.22%
2020/07/14	11	66.64	8	66.50	66.60	3	916	0.33%
2020/07/13	15.1	66.64	11	67.14	67.00	4.1	922	0.44%
2020/07/10	9	66.84	9	67.64	67.20	0	921	0.00%
2020/07/09	4	67.75	12	67.78	67.80	-8	918	-0.87%
2020/07/08	8	67.26	0	0.00	67.20	8	920	0.87%
2020/07/07	7	67.50	6	68.50	67.40	1	919	0.11%
2020/07/06	5	68.12	1	68.30	68.50	4	925	0.43%
2020/07/03	11	68.16	16	68.24	68.20	-5	921	-0.54%
2020/07/02	0	0.00	6	68.00	68.10	-6	928	-0.65%
2020/07/01	6	66.57	0	0.00	66.60	6	931	0.64%
2020/06/30	2	66.20	21	66.54	66.40	-19	929	-2.04%
2020/06/29	5	67.00	67	66.43	66.10	-62	931	-6.66%
2020/06/24	7	66.31	35	66.72	67.30	-28	928	-3.02%
2020/06/23	15	67.57	81	66.97	66.60	-66	927	-7.12%
2020/06/22	2	68.30	227	68.18	67.80	-225	917	-24.54%	大賣/鉅額交易
2020/06/19	3	68.80	90	69.27	69.00	-87	930	-9.35%
2020/06/18	942	68.31	66	68.79	68.60	876	941	93.07%	大買/鉅額交易
2020/06/17	12	72.61	362	72.60	72.70	-350	905	-38.65%	大賣/鉅額交易
2020/06/16	18	73.03	388	73.29	72.60	-370	905	-40.84%	大賣/鉅額交易
2020/06/15	97	72.74	311	71.63	72.60	-214	943	-22.68%	大賣/鉅額交易
2020/06/12	82	70.53	0	0.00	71.30	82	948	8.65%
2020/06/11	10	72.69	9	72.83	71.90	1	940	0.11%
2020/06/10	68	74.86	0	0.00	74.80	68	947	7.18%
2020/06/09	8	74.00	39	74.94	74.00	-31	980	-3.16%
2020/06/08	6	74.98	9	75.49	75.00	-3	1,011	-0.30%
2020/06/04	24	73.60	2	73.45	73.70	22	1,110	1.98%
2020/06/03	30	73.87	3	73.40	73.90	27	1,141	2.36%
2020/06/02	45	72.01	5	72.98	73.00	40	1,151	3.47%
2020/06/01	52	71.11	1	72.00	72.00	51	1,148	4.44%
2020/05/29	83	68.58	2	68.90	69.00	81	1,144	7.08%
2020/05/28	11	68.16	0	0.00	67.30	11	1,168	0.94%
2020/05/27	14	68.16	0	0.00	68.20	14	1,201	1.16%
2020/05/26	22	67.96	18	67.99	68.30	4	1,269	0.32%
2020/05/25	89	67.22	5.6	67.90	68.10	83.4	1,276	6.53%
2020/05/22	50	66.33	3	65.63	65.60	47	1,259	3.73%
2020/05/21	21	65.98	1	65.80	65.40	20	1,246	1.60%
2020/05/20	48	64.09	12	64.08	64.80	36	1,229	2.93%
2020/05/14	1	62.90	0	0.00	62.80	1	1,225	0.08%
2020/05/13	8.1	63.24	0	0.00	63.40	8.1	1,217	0.67%
2020/05/11	0	0.00	1	64.20	64.30	-1	1,190	-0.08%
2020/05/08	3	63.63	4	63.60	63.60	-1	1,180	-0.08%
2020/05/07	2	63.30	1	63.20	63.00	1	1,171	0.09%
2020/05/06	3	63.70	3	63.33	63.00	0	1,173	0.00%
2020/05/05	0	0.00	1	61.30	61.70	-1	1,157	-0.09%
2020/04/29	1	60.50	0	0.00	60.70	1	1,148	0.09%
2020/04/27	0	0.00	1	60.50	60.20	-1	1,151	-0.09%
2020/04/24	1	60.10	1	60.00	60.00	0	1,148	0.00%
2020/04/21	0	0.00	11	59.23	58.50	-11	1,144	-0.96%
2020/04/17	2	59.95	4	59.85	58.80	-2	1,135	-0.18%
2020/04/16	2	58.95	1	58.40	59.10	1	1,125	0.09%
2020/04/15	31	58.51	4	58.70	58.70	27	1,116	2.42%
2020/04/14	22	57.59	1	57.20	57.60	21	1,113	1.89%
2020/04/10	1	57.70	12	57.78	57.80	-11	1,106	-0.99%
2020/04/09	0	0.00	1	57.50	58.10	-1	1,105	-0.09%
2020/04/08	0	0.00	9	56.64	57.10	-9	1,095	-0.82%
2020/04/07	9	55.70	4	56.20	56.10	5	1,085	0.46%
2020/04/06	11	53.05	0	0.00	54.40	11	1,071	1.03%
2020/03/31	0	0.00	14	53.44	53.00	-14	1,057	-1.32%
2020/03/30	3	52.73	0	0.00	53.20	3	1,050	0.29%
2020/03/26	0	0.00	31	52.62	52.20	-31	1,032	-3.00%
2020/03/25	11	53.10	10	53.70	52.50	1	1,025	0.10%
2020/03/20	3	48.55	3	50.90	51.00	0	969	0.00%
2020/03/19	1	48.40	10	48.58	48.10	-9	931	-0.97%
2020/03/18	8	52.95	3	53.93	52.60	5	871	0.57%
2020/03/17	9	52.12	3	53.20	54.00	6	846	0.71%
2020/03/16	3	54.50	0	0.00	54.50	3	830	0.36%
2020/03/13	4	55.40	78	54.42	56.60	-74	797	-9.28%
2020/03/12	45	59.54	5	57.82	58.30	40	750	5.33%
2020/03/11	8	61.31	0	0.00	61.00	8	707	1.13%
2020/03/10	51	61.93	3	63.83	65.10	48	647	7.42%
2020/03/09	2	60.80	1	61.00	60.60	1	580	0.17%
2020/03/06	8	63.35	3	63.17	63.20	5	538	0.93%
2020/03/05	8	63.10	0	0.00	63.10	8	511	1.57%
2020/03/04	25	62.68	1	64.30	62.90	24	491	4.88%
2020/03/03	0	0.00	6	62.08	62.80	-6	462	-1.30%
2020/03/02	2	60.65	1	60.70	60.60	1	417	0.24%
2020/02/27	6	60.60	24	60.32	60.70	-18	375	-4.79%
2020/02/26	0	0.00	16	56.23	57.30	-16	300	-5.32%
2020/02/25	1	55.50	3	55.57	55.60	-2	276	-0.72%
2020/02/24	1	55.10	4	54.60	55.40	-3	271	-1.10%
2020/02/21	0	0.00	1	55.00	55.10	-1	266	-0.38%
2020/02/20	11	55.33	0	55.00	55.00	11	266	4.12%
2020/02/19	18	55.13	0	0.00	55.10	18	262	6.87%
2020/02/18	2	54.55	11	54.95	54.50	-9	260	-3.46%
2020/02/17	0	0.00	7	54.49	54.50	-7	263	-2.65%
2020/02/12	2	53.80	1	53.50	54.00	1	276	0.36%
2020/02/11	1	53.30	1	53.30	53.40	0	274	0.00%
2020/02/10	2	52.85	0	0.00	53.00	2	275	0.73%
2020/02/07	5	52.80	4	53.70	52.80	1	275	0.36%
2020/02/06	2	53.25	4	53.45	53.50	-2	272	-0.73%
2020/02/03	5	52.60	0	0.00	53.00	5	287	1.74%
2020/01/31	0	0.00	2	53.85	53.60	-2	280	-0.71%
2020/01/30	0	0.00	10	53.54	53.70	-10	278	-3.58%
2020/01/16	0	0.00	10	55.00	55.20	-10	265	-3.77%
2020/01/15	1	55.00	0	0.00	54.80	1	273	0.37%
2020/01/13	0	0.00	10	55.00	54.90	-10	290	-3.44%
2020/01/09	3	54.13	0	0.00	53.90	3	290	1.03%
2020/01/08	0	0.00	21	53.90	53.70	-21	303	-6.91%
2020/01/07	3	54.20	1	54.30	54.30	2	306	0.65%
2020/01/06	0	0.00	11	54.56	54.60	-11	324	-3.38%
2020/01/03	0	0.00	3	54.90	54.90	-3	326	-0.92%
2019/12/30	1	53.70	0	0.00	53.70	1	327	0.31%
2019/12/27	10	53.84	0	0.00	54.00	10	330	3.03%
2019/12/25	4	54.00	0	0.00	53.90	4	335	1.19%
2019/12/23	0	0.00	5	54.04	54.10	-5	339	-1.47%
2019/12/20	0	0.00	1	53.70	53.80	-1	342	-0.29%
2019/12/18	2	53.60	0	0.00	53.50	2	345	0.58%
2019/12/17	0	0.00	5	53.66	53.60	-5	345	-1.45%
2019/12/13	1	53.20	0	0.00	53.10	1	345	0.29%
2019/12/12	0	0.00	1	53.70	53.10	-1	345	-0.29%
2019/12/11	0	0.00	21	53.49	53.50	-21	344	-6.10%
2019/12/06	2	52.90	1	53.00	52.80	1	348	0.29%
2019/12/05	0	0.00	1	53.30	53.20	-1	348	-0.29%
2019/12/04	0	0.00	2	53.20	53.30	-2	350	-0.57%
2019/12/03	1	52.60	3	53.07	53.00	-2	351	-0.57%
2019/12/02	0	0.00	2	52.50	52.60	-2	354	-0.56%
2019/11/29	3	52.77	2	52.70	52.70	1	357	0.28%
2019/11/28	3	52.90	2	53.10	52.90	1	358	0.28%
2019/11/27	4	52.83	3	52.77	53.00	1	360	0.28%
2019/11/26	4	52.40	1	52.40	52.40	3	362	0.83%
2019/11/25	1	52.30	3	52.37	52.30	-2	368	-0.54%
2019/11/22	3	52.47	0	0.00	52.30	3	374	0.80%
2019/11/21	3	52.23	2	52.45	52.40	1	377	0.26%
2019/11/20	6	52.75	0	0.00	52.70	6	374	1.60%
2019/11/19	1	52.70	1	53.10	52.70	0	377	0.00%
2019/11/18	2	52.80	0	0.00	53.00	2	380	0.53%
2019/11/15	2	52.00	0	0.00	52.60	2	381	0.52%
2019/11/14	4	52.18	0	0.00	52.00	4	384	1.04%
2019/11/13	1	52.80	0	0.00	53.00	1	384	0.26%
2019/11/12	4	53.38	11	53.45	53.10	-7	399	-1.75%
2019/11/11	0	0.00	8	53.84	53.90	-8	396	-2.02%
2019/11/08	0	0.00	12	53.93	53.90	-12	402	-2.98%
2019/11/07	0	0.00	17.5	53.91	53.80	-17.5	410	-4.25%
2019/11/06	21	53.80	0	0.00	54.10	21	414	5.07%
2019/11/05	30	53.80	0	0.00	53.80	30	425	7.05%
2019/11/04	1	54.10	1	54.60	54.10	0	430	0.00%
2019/11/01	0	0.00	3	54.40	54.10	-3	439	-0.68%
2019/10/29	11	55.24	0	0.00	54.90	11	524	2.10%
2019/10/28	1	54.90	0	0.00	55.40	1	526	0.19%
2019/10/24	3	55.57	0	0.00	55.60	3	528	0.57%
2019/10/23	2	55.65	0	0.00	55.50	2	526	0.38%
2019/10/21	1	56.00	1	56.50	56.40	0	507	0.00%
2019/10/18	1	55.40	3	55.40	55.60	-2	500	-0.40%
2019/10/17	3	55.33	1	55.30	55.60	2	499	0.40%
2019/10/16	13	55.25	1	56.00	54.90	12	495	2.42%
2019/10/15	2	54.80	0	0.00	54.90	2	492	0.41%
2019/10/14	8	55.14	4	55.58	55.20	4	491	0.81%
2019/10/07	20	53.85	1	53.80	53.70	19	482	3.94%
2019/10/04	0	0.00	40	53.40	53.40	-40	478	-8.35%
2019/10/02	0	0.00	1	53.00	53.20	-1	481	-0.21%
2019/10/01	0	0.00	1	53.00	53.00	-1	484	-0.21%
2019/09/27	2	52.20	0	0.00	52.50	2	483	0.41%
2019/09/26	0	0.00	7	52.57	52.80	-7	485	-1.44%
2019/09/24	1	52.20	5	52.28	52.20	-4	497	-0.80%
2019/09/23	2	51.80	2	51.65	52.50	0	498	0.00%
2019/09/20	2	51.65	0	0.00	51.50	2	518	0.39%
2019/09/19	2	51.70	1	51.50	51.50	1	538	0.19%
2019/09/18	21	51.94	0	0.00	51.80	21	556	3.77%
2019/09/17	0	0.00	1	51.70	51.60	-1	568	-0.18%
2019/09/16	3	51.87	0	0.00	51.70	3	574	0.52%
2019/09/12	10	51.97	1	51.90	52.00	9	591	1.52%
2019/09/11	4	51.93	1	52.30	52.10	3	601	0.50%
2019/09/10	2	51.70	0	0.00	51.60	2	597	0.33%
2019/09/09	5	51.70	2	51.60	51.60	3	599	0.50%
2019/09/06	1	51.60	0	0.00	51.60	1	603	0.17%
2019/09/05	1	51.10	0	0.00	51.20	1	603	0.17%
2019/09/04	1	51.00	3	51.17	51.30	-2	606	-0.33%
2019/09/03	0	0.00	3	51.33	51.70	-3	613	-0.49%
2019/09/02	1	51.50	0	0.00	51.20	1	613	0.16%
2019/08/29	1	50.90	10	50.90	50.80	-9	616	-1.46%
2019/08/28	1	50.90	0	0.00	50.70	1	618	0.16%
2019/08/27	0	0.00	2	51.15	51.10	-2	615	-0.33%
2019/08/26	0	0.00	3	51.13	51.20	-3	612	-0.49%
2019/08/22	1	51.80	0	0.00	51.40	1	625	0.16%
2019/08/21	12	51.62	1	51.70	51.80	11	623	1.76%
2019/08/19	1	52.10	0	0.00	51.80	1	621	0.16%
2019/08/16	2	52.00	7	51.51	51.80	-5	619	-0.81%
2019/08/15	4	51.98	15.2	51.82	51.90	-11.2	609	-1.83%
2019/08/14	0	0.00	9	53.63	53.00	-9	596	-1.51%
2019/08/13	2	53.40	5	53.56	53.50	-3	594	-0.50%
2019/08/12	0	0.00	2	54.05	53.90	-2	591	-0.34%
2019/08/07	1	53.20	5	53.52	53.40	-4	585	-0.68%
2019/08/06	3	51.83	0	0.00	52.60	3	589	0.51%
2019/08/05	6	53.80	2	54.10	53.00	4	611	0.65%
2019/08/02	5	54.20	12	53.91	53.50	-7	617	-1.13%
2019/08/01	7	54.86	18.1	54.50	56.00	-11.1	585	-1.89%
2019/07/31	0	0.00	5	51.90	51.90	-5	539	-0.93%
2019/07/30	0	0.00	3	51.63	51.40	-3	546	-0.55%
2019/07/29	0	0.00	4	52.10	52.10	-4	565	-0.71%
2019/07/26	1	51.80	1	51.80	51.90	0	573	0.00%
2019/07/25	0	0.00	1	51.60	51.80	-1	599	-0.17%
2019/07/24	2	51.90	1	51.60	51.50	1	607	0.16%
2019/07/23	0	0.00	3	51.70	51.70	-3	631	-0.47%
2019/07/22	0	0.00	3	51.40	51.60	-3	643	-0.47%
2019/07/18	1	51.20	0	0.00	51.20	1	653	0.15%
2019/07/17	13	51.20	10	51.24	51.10	3	660	0.45%
2019/07/16	5	52.12	8	52.09	51.90	-3	663	-0.45%
2019/07/15	2	52.25	7	52.37	52.30	-5	669	-0.75%
2019/07/12	0	0.00	2	52.70	52.30	-2	695	-0.29%
2019/07/11	2	53.00	14	52.89	52.70	-12	759	-1.58%
2019/07/10	3	52.03	7	52.03	52.00	-4	791	-0.51%
2019/07/09	4	52.15	5	52.02	52.10	-1	819	-0.12%
2019/07/08	11	52.25	2	52.20	52.10	9	875	1.03%
2019/07/05	16	51.86	0	0.00	51.70	16	908	1.76%
2019/07/04	1	52.10	2	52.10	52.10	-1	930	-0.11%
2019/07/03	6	51.75	10	51.73	51.60	-4	951	-0.42%
2019/07/02	4	51.98	10	51.90	51.60	-6	965	-0.62%
2019/07/01	67	51.86	23	51.66	52.20	44	984	4.47%
2019/06/28	2	51.55	47	51.53	51.60	-45	1,003	-4.49%
2019/06/27	478	51.50	503	51.49	51.40	-25	1,050	-2.38%	大買/大賣/
2019/06/26	166	54.13	187	54.17	54.70	-21	1,048	-2.00%	大買/大賣/
2019/06/25	159	54.50	189	54.45	54.00	-30	1,098	-2.73%	大買/大賣/
2019/06/24	166	54.80	163	54.80	54.80	3	1,212	0.25%	大買/大賣/
2019/06/21	4	55.08	4	55.50	54.90	0	1,250	0.00%
2019/06/20	14	55.21	4	55.48	55.70	10	1,268	0.79%
2019/06/19	9	54.03	10	53.83	54.30	-1	1,282	-0.08%
2019/06/18	8	53.20	1	53.20	53.20	7	1,314	0.53%
2019/06/17	6	53.35	2	53.40	53.50	4	1,381	0.29%
2019/06/14	7	53.63	0	0.00	53.30	7	1,415	0.49%
2019/06/13	4	52.93	0	0.00	53.00	4	1,458	0.27%
2019/06/12	2	52.90	8	52.91	53.20	-6	1,514	-0.40%
2019/06/11	40	53.58	1	53.40	53.50	39	1,604	2.43%
2019/06/10	7	52.46	2	52.40	52.40	5	1,708	0.29%
2019/06/06	3	51.27	15	51.11	51.60	-12	1,783	-0.67%
2019/06/05	4	52.15	9	52.10	52.10	-5	1,831	-0.27%
2019/06/04	1	52.40	3	51.90	51.70	-2	1,851	-0.11%
2019/06/03	6	52.47	20	52.64	52.40	-14	1,853	-0.76%
2019/05/31	3.1	53.43	12	53.38	53.30	-8.9	1,854	-0.48%
2019/05/30	0	0.00	5	53.06	53.40	-5	1,862	-0.27%
2019/05/29	4	52.68	14	53.46	53.00	-10	1,883	-0.53%
2019/05/28	0.1	52.30	12	52.21	52.30	-11.9	1,882	-0.63%
2019/05/27	1	51.70	13	51.82	52.20	-12	1,892	-0.63%
2019/05/24	4	51.80	9	51.66	51.60	-5	1,895	-0.26%
2019/05/23	6	51.43	7	51.34	51.40	-1	1,897	-0.05%
2019/05/22	10	52.58	12	52.90	52.50	-2	1,905	-0.10%
2019/05/21	17	51.74	8	52.51	52.90	9	1,911	0.47%
2019/05/20	5	51.46	3	51.27	51.20	2	1,906	0.10%
2019/05/17	3	52.07	33	51.94	51.90	-30	1,904	-1.57%
2019/05/16	26	52.50	1	51.90	51.90	25	1,903	1.31%
2019/05/15	23	52.19	8	52.33	52.40	15	1,900	0.79%
2019/05/14	38	50.99	8	51.46	51.90	30	1,900	1.58%
2019/05/13	88	51.56	25	51.10	51.00	63	1,886	3.34%
2019/05/10	42	53.73	8	53.71	53.50	34	1,856	1.83%
2019/05/09	26.5	54.21	57	54.19	54.00	-30.5	1,838	-1.66%
2019/05/08	15	54.33	5	54.26	55.00	10	1,825	0.55%
2019/05/07	27	54.81	5	54.90	54.80	22	1,815	1.21%
2019/05/06	2	54.50	38	54.74	54.30	-36	1,806	-1.99%
2019/05/03	12	56.76	11	56.76	56.80	1	1,785	0.06%
2019/05/02	9	57.11	7	57.11	57.00	2	1,777	0.11%
2019/04/30	58	55.07	6	55.05	56.10	52	1,746	2.98%
2019/04/29	12	55.30	34	56.73	55.10	-22	1,739	-1.26%
2019/04/26	10	57.38	27	57.11	57.30	-17	1,712	-0.99%
2019/04/25	10	57.15	6	57.17	57.10	4	1,699	0.24%
2019/04/24	24	57.38	38	57.36	57.30	-14	1,695	-0.83%
2019/04/23	19	57.35	43	57.17	57.10	-24	1,688	-1.42%
2019/04/22	49	57.39	39	57.64	56.70	10	1,681	0.59%
2019/04/19	33	57.60	12.8	57.57	57.40	20.2	1,672	1.21%
2019/04/18	54	57.82	15	58.14	57.50	39	1,660	2.35%
2019/04/17	18	59.27	17	58.29	59.00	1	1,634	0.06%
2019/04/16	0	0.00	27	55.35	57.10	-27	1,567	-1.72%
2019/04/15	3	54.53	1	54.50	55.40	2	1,526	0.13%
2019/04/12	5	53.96	75	54.75	53.80	-70	1,499	-4.67%
2019/04/11	4	56.20	58.1	56.44	55.70	-54.1	1,440	-3.75%
2019/04/10	75	56.45	25	56.86	56.80	50	1,404	3.56%
2019/04/09	6	57.02	74	57.39	57.00	-68	1,375	-4.94%
2019/04/08	54	57.36	11	58.01	57.40	43	1,349	3.19%
2019/04/03	5	58.50	65	57.82	57.80	-60	1,329	-4.51%
2019/04/02	149	57.93	0	0.00	58.60	149	1,305	11.41%	大買/鉅額交易
2019/04/01	0	0.00	2	59.85	57.30	-2	1,273	-0.16%
2019/03/29	0.2	59.00	9	59.49	59.00	-8.8	1,221	-0.72%
2019/03/28	23	60.33	24	61.58	59.50	-1	1,198	-0.08%
2019/03/27	302	60.16	3	60.33	61.20	299	1,127	26.52%	大買/鉅額交易
2019/03/26	26	57.98	3	58.53	57.30	23	994	2.31%
2019/03/22	0	0.00	2	58.30	58.30	-2	917	-0.22%
2019/03/21	10	57.70	57	57.78	57.70	-47	886	-5.30%
2019/03/20	15	57.99	92	57.14	57.50	-77	841	-9.15%
2019/03/19	105	56.61	88	56.49	56.60	17	772	2.20%	大買/
2019/03/18	53	57.52	86	57.03	57.40	-33	735	-4.49%
2019/03/15	44	56.00	2	56.65	55.70	42	687	6.11%
2019/03/14	47	55.45	32	56.34	55.20	15	630	2.38%
2019/03/13	23	55.08	76	55.02	55.40	-53	537	-9.86%
2019/03/12	88	51.70	21	51.80	52.90	67	425	15.76%
2019/03/11	7	49.62	5	49.80	49.75	2	347	0.57%
2019/03/08	1	47.80	3	47.92	47.85	-2	294	-0.68%
2019/03/07	2	46.95	4	46.91	46.90	-2	271	-0.74%
2019/03/06	1	47.10	8	47.03	46.95	-7	265	-2.64%
2019/03/05	6	47.21	22	47.10	47.00	-16	260	-6.14%
2019/03/04	10	47.01	6	47.13	47.00	4	247	1.62%
2019/02/27	33	44.58	2	45.00	45.25	31	222	13.91%
2019/02/26	8	44.49	0	0.00	44.20	8	209	3.83%
2019/02/25	24	44.23	0	0.00	44.45	24	196	12.24%
2019/02/22	2	43.98	3	43.90	43.90	-1	190	-0.53%
2019/02/21	46	44.04	0	0.00	44.20	46	183	25.01%
2019/02/20	16	43.21	0	0.00	43.25	16	171	9.35%
2019/02/19	12	42.92	3	42.92	42.90	9	162	5.53%
2019/02/18	11	42.77	2	42.80	42.85	9	161	5.58%
2019/02/15	0.1	42.40	1	42.45	42.55	-0.9	158	-0.57%
2019/02/14	22	42.22	1	42.30	42.10	21	152	13.77%
2019/02/13	10	42.10	0	0.00	41.95	10	151	6.61%
2019/02/12	8	41.36	2	41.68	41.75	6	144	4.14%
2019/02/11	13	41.26	0	0.00	41.30	13	141	9.17%
2019/01/30	3	41.13	0	0.00	41.00	3	138	2.16%
2019/01/29	3	41.15	0	0.00	41.15	3	138	2.16%
2019/01/28	5	41.29	0	0.00	41.30	5	138	3.62%
2019/01/25	7	41.26	0	0.00	41.25	7	136	5.12%
2019/01/24	10	41.20	0	0.00	41.25	10	137	7.26%
2019/01/23	15	40.93	1	41.10	41.10	14	135	10.36%
2019/01/22	3	40.83	0	0.00	40.95	3	131	2.27%
2019/01/21	2	40.78	0	0.00	40.70	2	131	1.52%
2019/01/18	5	40.48	0	0.00	40.60	5	131	3.80%
2019/01/17	4	40.58	0	0.00	40.45	4	134	2.98%
2019/01/16	10	40.64	0	0.00	40.70	10	134	7.44%
2019/01/15	1	40.70	1	41.10	40.95	0	132	0.00%
2019/01/14	4	40.70	6	40.70	40.65	-2	129	-1.54%
2019/01/11	6	40.81	1	40.70	40.65	5	130	3.83%
2019/01/10	0	0.00	3	40.30	40.30	-3	125	-2.39%
2019/01/09	3	40.12	3	40.03	40.20	0	126	0.00%
2019/01/08	0	0.00	6	39.83	39.85	-6	124	-4.83%
2019/01/07	0	0.00	6	39.64	39.80	-6	124	-4.82%
2019/01/04	2	39.00	3	39.05	39.40	-1	121	-0.82%
2019/01/03	1	39.00	0	0.00	39.20	1	126	0.79%
2019/01/02	3	39.15	0	0.00	39.20	3	124	2.40%
2018/12/27	0	0.00	1	38.40	38.25	-1	123	-0.81%
2018/12/26	0	0.00	3	38.17	38.10	-3	123	-2.42%
2018/12/25	0	0.00	1	38.10	37.90	-1	124	-0.81%
2018/12/19	1	37.80	0	0.00	37.85	1	124	0.80%
2018/12/18	0	0.00	1	38.05	38.05	-1	125	-0.80%
2018/12/13	0	0.00	1	38.00	38.15	-1	126	-0.79%
2018/12/12	6	37.85	0	0.00	38.05	6	126	4.74%
2018/12/11	5	37.72	1	37.70	37.80	4	127	3.15%
2018/12/10	1	37.60	1	37.60	37.60	0	127	0.00%
2018/12/07	8	37.93	2	37.95	37.80	6	129	4.62%
2018/12/06	0	0.00	18	38.20	38.00	-18	132	-13.55%
2018/12/04	0	0.00	1	38.40	38.65	-1	138	-0.72%
2018/12/03	2	38.65	1	38.80	38.50	1	139	0.72%
2018/11/27	0	0.00	2	37.50	37.65	-2	137	-1.45%
2018/11/26	10	37.68	1	37.55	37.50	9	138	6.50%
2018/11/23	0	0.00	1	37.65	37.50	-1	138	-0.72%
2018/11/22	0	0.00	12	37.61	37.65	-12	142	-8.40%
2018/11/21	0	0.00	10	37.59	37.65	-10	143	-6.97%
2018/11/20	3	37.63	0	0.00	37.75	3	145	2.07%
2018/11/19	2	37.68	1	37.80	37.80	1	145	0.69%
2018/11/16	2	37.65	5	37.70	37.55	-3	146	-2.05%
2018/11/15	3	37.85	0	0.00	37.80	3	146	2.05%
2018/11/14	1	38.10	0	0.00	37.95	1	146	0.68%
2018/11/13	6	37.57	0	0.00	37.85	6	147	4.08%
2018/11/12	8	37.61	0	0.00	37.65	8	147	5.43%
2018/11/09	3	37.08	0	0.00	37.30	3	146	2.05%
2018/11/08	2	37.43	2	37.40	37.25	0	150	0.00%
2018/11/07	1	37.30	1	37.25	37.35	0	150	0.00%
2018/11/05	3	37.20	0	0.00	37.45	3	161	1.86%
2018/11/02	2	37.33	2	37.30	37.50	0	164	0.00%
2018/11/01	7	37.12	2	36.95	37.10	5	167	2.99%
2018/10/31	4	36.19	0	0.00	36.15	4	172	2.32%
2018/10/30	0	0.00	1	35.95	35.80	-1	195	-0.51%
2018/10/26	0	0.00	8	35.89	35.70	-8	197	-4.05%
2018/10/25	0	0.00	6	36.02	35.90	-6	198	-3.02%
2018/10/24	0	0.00	3	36.65	36.40	-3	195	-1.53%
2018/10/23	4	36.75	0	0.00	36.40	4	195	2.04%
2018/10/22	5	36.52	0	0.00	36.70	5	196	2.54%
2018/10/19	4	36.28	2	36.45	36.25	2	198	1.01%
2018/10/18	5	36.83	0	0.00	36.70	5	196	2.54%
2018/10/17	3	37.10	0	0.00	36.85	3	196	1.53%
2018/10/16	2	37.13	0	0.00	37.00	2	197	1.01%
2018/10/15	3	37.17	2	37.25	37.15	1	196	0.51%
2018/10/12	4	36.73	17	36.61	37.60	-13	196	-6.61%
2018/10/11	4	36.78	2	36.80	36.60	2	194	1.03%
2018/10/08	1	37.75	0	0.00	37.90	1	189	0.53%
2018/10/05	4	38.08	0	0.00	38.00	4	191	2.09%
2018/09/27	0	0.00	2	38.00	38.10	-2	203	-0.98%
2018/09/25	1	37.80	0	0.00	37.80	1	208	0.48%
2018/09/21	0	0.00	1	38.05	37.90	-1	209	-0.48%
2018/09/19	11	38.40	0	0.00	38.25	11	210	5.23%
2018/09/18	0	0.00	1	38.20	38.25	-1	210	-0.47%
2018/09/14	1	38.35	0	0.00	38.30	1	218	0.46%
2018/09/12	1	37.60	0	0.00	37.60	1	220	0.45%
2018/09/11	1	38.00	0	0.00	38.20	1	219	0.46%
2018/09/10	1	39.00	0	0.00	38.50	1	215	0.46%
2018/09/04	0	0.00	4	39.90	39.85	-4	313	-1.28%
2018/08/23	1	39.90	0	0.00	39.90	1	413	0.24%
2018/08/13	1	40.20	0	0.00	40.30	1	456	0.22%
2018/08/10	2	41.85	0	0.00	41.80	2	454	0.44%
2018/08/06	0	0.00	6	41.38	41.40	-6	456	-1.31%
2018/08/03	0	0.00	5	40.03	40.15	-5	457	-1.09%
2018/08/02	0	0.00	7	40.07	39.95	-7	462	-1.51%
2018/07/31	0	0.00	5	40.00	39.90	-5	471	-1.06%
2018/07/30	0	0.00	3	40.15	39.90	-3	475	-0.63%
2018/07/26	0	0.00	2	40.25	40.20	-2	500	-0.40%
2018/07/23	0	0.00	1	40.10	39.70	-1	531	-0.19%
2018/07/19	0	0.00	3	40.05	40.05	-3	544	-0.55%
2018/07/18	7	40.11	0	0.00	40.00	7	564	1.24%
2018/07/13	0	0.00	1	40.05	40.05	-1	602	-0.17%
2018/07/10	2	39.05	0	0.00	39.00	2	641	0.31%
2018/07/09	1	38.90	6	39.13	39.05	-5	648	-0.77%
2018/07/06	0	0.00	34	39.05	39.15	-34	653	-5.20%
2018/07/04	1	38.85	0	0.00	39.10	1	684	0.15%
2018/07/03	0	0.00	12	39.43	39.20	-12	726	-1.65%
2018/07/02	0	0.00	3	39.38	39.35	-3	725	-0.41%
2018/06/28	0	0.00	2	39.25	39.15	-2	728	-0.27%
2018/06/25	3	39.07	8	39.21	38.90	-5	723	-0.69%
2018/06/22	13	39.40	0	0.00	39.45	13	719	1.81%
2018/06/21	1	39.60	0	0.00	39.45	1	719	0.14%
2018/06/20	2	39.70	0	0.00	39.60	2	718	0.28%
2018/06/19	0	0.00	1	39.95	40.00	-1	717	-0.14%
2018/06/15	16	40.14	0	0.00	40.20	16	718	2.23%
2018/06/14	1,509	40.00	583	40.00	39.80	926	713	129.76%	大買/大賣/鉅額交易
2018/06/13	204	42.95	203	42.95	42.85	1	689	0.15%	大買/大賣/
2018/06/12	204	42.01	195	42.00	42.80	9	664	1.35%	大買/大賣/
2018/06/11	190	42.40	189	42.40	41.85	1	640	0.16%	大買/大賣/
2018/06/08	8	42.56	189	42.80	42.40	-181	620	-29.16%	大賣/鉅額交易
2018/06/07	8	42.84	187	42.95	42.55	-179	612	-29.22%	大賣/鉅額交易
2018/06/06	0	0.00	191	42.30	42.60	-191	602	-31.71%	大賣/鉅額交易
2018/06/05	2	41.98	200	42.00	42.20	-198	590	-33.52%	大賣/鉅額交易
2018/06/04	0	0.00	160	41.85	41.80	-160	579	-27.62%	大賣/鉅額交易
2018/05/30	1	40.65	0	0.00	41.00	1	540	0.18%
2018/05/29	7	40.88	0	0.00	40.75	7	538	1.30%
2018/05/25	2	41.65	1	42.00	41.15	1	540	0.18%
2018/05/24	0	0.00	6	39.91	40.70	-6	518	-1.16%
2018/05/23	0	0.00	13	39.59	39.85	-13	515	-2.52%
2018/05/18	0	0.00	1	39.70	39.60	-1	515	-0.19%
2018/05/15	2	39.60	0	0.00	39.75	2	508	0.39%
2018/05/11	7	39.55	2	39.88	40.15	5	506	0.99%
2018/05/08	0	0.00	1	41.55	41.55	-1	469	-0.21%
2018/05/07	1	41.20	0	0.00	41.25	1	465	0.21%
2018/05/03	0	0.00	1	43.40	42.35	-1	473	-0.21%
2018/04/27	2	41.00	0	0.00	40.50	2	434	0.46%
2018/04/25	1	41.05	2	40.93	41.75	-1	423	-0.24%
2018/04/23	1	42.35	2	42.40	42.40	-1	399	-0.25%
2018/04/20	0	40.20	0	0.00	40.40	0	373	0.00%
2018/04/18	5	40.26	0	0.00	40.00	5	366	1.36%
2018/04/17	3	40.55	5	39.94	40.40	-2	373	-0.54%
2018/04/16	12	40.44	0	0.00	40.45	12	360	3.33%
2018/04/12	2	39.85	0	0.00	39.40	2	335	0.60%
2018/04/11	1	40.25	1	39.85	39.85	0	335	0.00%
2018/04/10	2	39.58	0	0.00	38.85	2	320	0.62%
2018/04/09	0	0.00	7	39.01	39.10	-7	310	-2.26%
2018/04/03	1	37.45	0	0.00	37.25	1	268	0.37%
2018/04/02	20	37.55	0	0.00	37.50	20	267	7.49%
2018/03/27	0	0.00	1	36.80	36.80	-1	266	-0.38%
2018/03/20	1	37.40	0	0.00	37.40	1	272	0.37%
2018/03/19	4	37.69	0	0.00	37.40	4	268	1.49%
2018/03/16	0	0.00	3	37.00	36.95	-3	248	-1.21%
2018/03/15	0	0.00	0.1	36.70	36.70	-0.1	247	-0.05%
2018/03/12	0	36.80	0	0.00	37.00	0	248	0.00%
2018/03/09	0	0.00	1	36.50	36.90	-1	248	-0.40%
2018/03/05	0	0.00	2	36.30	36.25	-2	250	-0.80%
2018/03/02	0	0.00	1	36.25	36.25	-1	248	-0.40%
2018/03/01	0	0.00	4	36.23	36.25	-4	247	-1.62%
2018/02/27	0	0.00	2	35.90	35.85	-2	238	-0.84%
2018/02/26	0	0.00	5	35.80	35.80	-5	236	-2.11%
2018/02/21	0	35.65	0	0.00	35.65	0	230	0.00%
2018/02/12	0	0.00	1	35.25	35.55	-1	227	-0.44%
2018/02/09	0	35.00	0	0.00	35.20	0	227	0.00%
2018/02/08	0	35.20	0.1	35.20	35.15	-0.1	227	-0.03%
2018/02/07	5.4	35.31	0	0.00	35.40	5.4	224	2.40%
2018/02/06	0	35.30	1	35.30	35.20	-1	222	-0.45%
2018/02/05	0	36.20	0	0.00	36.20	0	215	0.00%
2018/01/31	1	36.25	0	0.00	36.45	1	213	0.47%
2018/01/30	1	36.80	3	36.62	36.40	-2	212	-0.94%
2018/01/29	2	37.50	0	0.00	36.90	2	209	0.95%
2018/01/26	0	0.00	1	36.80	37.55	-1	204	-0.49%
2018/01/25	0	0.00	8	36.70	36.70	-8	189	-4.22%
2018/01/24	0.2	36.50	0	0.00	36.65	0.2	192	0.10%
2018/01/22	2	36.35	0	0.00	36.40	2	190	1.05%
2018/01/18	1	36.40	0	0.00	36.35	1	188	0.53%
2018/01/17	16	36.36	0	0.00	36.35	16	186	8.58%
2018/01/16	0	0.00	2	36.25	36.30	-2	187	-1.07%
2018/01/15	1	36.60	0	0.00	36.40	1	186	0.54%
2018/01/12	1	36.55	0	0.00	36.50	1	184	0.54%
2018/01/11	3	37.12	0	0.00	36.70	3	182	1.64%
2018/01/08	1	37.00	0	0.00	36.75	1	165	0.60%
2018/01/04	1	36.30	0	0.00	37.25	1	162	0.61%
2018/01/03	0	0.00	1	36.00	36.10	-1	153	-0.65%
2018/01/02	1	35.70	0	0.00	35.80	1	151	0.66%