敦陽科 (2480)-統一-新竹券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
97張
產業
上市資訊服務類股
462人加入追蹤

立即追蹤
本地時間:13:30

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

敦陽科 (2480)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	5	124.40	124.00	-5	144	-3.45%
2024/11/18	2	125.00	0	0.00	125.50	2	146	1.37%
2024/11/14	1	126.00	0	0.00	127.00	1	146	0.68%
2024/11/08	0	0.00	0	129.50	128.00	0	145	-0.01%
2024/10/25	0	0.00	2	132.00	131.50	-2	168	-1.18%
2024/10/24	0.1	131.50	1	132.00	132.00	-0.9	172	-0.52%
2024/10/21	0	0.00	1	130.00	130.00	-1	179	-0.56%
2024/10/16	0	126.00	13	129.31	132.00	-13	178	-7.28%
2024/10/15	0	0.00	5	126.50	127.00	-5	157	-3.18%
2024/10/11	0	0.00	1	126.00	126.00	-1	164	-0.61%
2024/10/08	0.1	125.75	0	0.00	125.50	0.1	169	0.06%
2024/10/04	0.1	122.50	0	0.00	124.00	0.1	174	0.03%
2024/10/01	1	123.00	1	123.00	123.00	0	177	0.00%
2024/09/30	0.2	123.90	1	124.00	124.50	-0.8	180	-0.46%
2024/09/27	0.1	124.00	0.1	124.00	124.50	-0.1	182	-0.03%
2024/09/26	0	0.00	1	123.50	124.00	-1	185	-0.54%
2024/09/23	0.1	123.00	0	0.00	123.00	0.1	197	0.05%
2024/09/20	0.1	124.00	2	123.50	123.50	-1.9	203	-0.94%
2024/09/19	0	0.00	1	123.00	123.00	-1	206	-0.49%
2024/09/18	0	0.00	3	121.67	122.00	-3	208	-1.44%
2024/09/05	0.1	118.50	1	117.50	117.50	-0.9	269	-0.35%
2024/09/04	0	0.00	2	117.50	117.50	-2	274	-0.73%
2024/08/30	0	0.00	0.1	119.50	120.00	-0.1	276	-0.03%
2024/08/09	2	116.00	0	0.00	116.00	2	294	0.68%
2024/08/06	10	110.75	0	0.00	112.00	10	292	3.42%
2024/08/05	0	0.00	1	113.00	114.00	-1	286	-0.35%
2024/07/26	0	0.00	2	118.00	119.00	-2	275	-0.73%
2024/07/23	0	0.00	0.1	115.50	117.00	-0.1	269	-0.03%
2024/07/18	0	0.00	1	116.00	117.00	-1	260	-0.38%
2024/07/15	1	115.00	0	0.00	115.00	1	260	0.38%
2024/07/12	10	116.00	0	0.00	116.50	10	254	3.92%
2024/07/10	12	116.08	0	0.00	117.00	12	254	4.72%
2024/07/09	10	116.00	0	0.00	116.50	10	253	3.95%
2024/07/05	8	117.50	0	0.00	118.00	8	245	3.26%
2024/07/01	1	117.02	0	0.00	117.00	1	238	0.43%
2024/06/27	1	117.50	0	0.00	117.00	1	232	0.43%
2024/06/26	1	118.50	2	118.50	118.50	-1	228	-0.44%
2024/06/20	1	120.50	0	0.00	121.50	1	219	0.46%
2024/06/19	0	0.00	2	127.50	127.00	-2	205	-0.97%
2024/06/17	0	0.00	42	126.50	127.00	-42	184	-22.82%
2024/06/14	0	0.00	20	126.25	126.00	-20	179	-11.17%
2024/06/13	0	0.00	10	126.00	125.50	-10	177	-5.64%
2024/06/04	0	0.00	1	127.50	127.00	-1	188	-0.53%
2024/05/30	0	0.00	2	126.00	125.50	-2	201	-0.99%
2024/05/29	0	0.00	8	126.50	126.00	-8	206	-3.87%
2024/05/24	0	0.00	1	126.50	126.50	-1	248	-0.40%
2024/05/22	0	0.00	10	128.00	127.50	-10	249	-4.02%
2024/05/21	0	0.00	2	127.75	128.50	-2	249	-0.80%
2024/05/16	0	0.00	3	127.33	127.50	-3	251	-1.19%
2024/05/15	0	0.00	9	126.61	126.50	-9	252	-3.56%
2024/05/06	0	0.00	1	128.00	128.00	-1	260	-0.38%
2024/04/17	0	126.50	0	0.00	126.50	0	253	0.01%
2024/04/12	2	128.50	0	0.00	129.00	2	246	0.81%
2024/04/08	0	129.00	2	129.50	130.00	-2	254	-0.79%
2024/04/01	0	0.00	1.2	129.90	129.50	-1.2	254	-0.49%
2024/03/29	1	128.00	0	0.00	129.00	1	253	0.39%
2024/03/28	1	128.50	0	0.00	128.50	1	253	0.39%
2024/03/22	0	0.00	1	130.00	130.00	-1	255	-0.39%
2024/03/21	0	0.00	1	130.00	129.50	-1	253	-0.39%
2024/03/20	0	0.00	1.1	130.94	129.50	-1.1	253	-0.44%
2024/03/13	6	129.08	1	130.00	130.00	5	260	1.92%
2024/03/12	1	131.00	0	0.00	131.50	1	256	0.39%
2024/03/11	0	0.00	1	131.50	131.50	-1	254	-0.39%
2024/03/08	0	0.00	0.3	131.50	131.00	-0.3	254	-0.12%
2024/03/05	0	0.00	1	130.00	129.50	-1	238	-0.42%
2024/02/29	3	125.50	3	125.17	126.50	0	208	0.00%
2024/02/27	31	124.00	0	0.00	123.50	31	204	15.13%
2024/02/26	39	123.95	0	0.00	124.00	39	204	19.03%
2024/02/21	0	0.00	3	124.33	124.50	-3	221	-1.36%
2024/02/20	2.1	124.00	0	0.00	123.50	2.1	229	0.92%
2024/02/19	0	0.00	1.2	123.50	123.00	-1.2	228	-0.53%
2024/02/16	0	0.00	2	122.00	122.00	-2	230	-0.87%
2024/02/05	5	120.50	1	121.00	120.50	4	233	1.71%
2024/01/24	0	0.00	2	121.00	120.50	-2	236	-0.84%
2024/01/22	1	118.00	0	0.00	118.50	1	237	0.42%
2024/01/19	3	118.50	0	0.00	118.50	3	236	1.27%
2024/01/18	0	0.00	2	118.50	118.50	-2	236	-0.85%
2023/12/26	10	119.50	0	0.00	120.00	10	263	3.79%
2023/12/25	0.2	120.00	0	0.00	119.00	0.2	263	0.08%
2023/12/22	5	119.00	1	119.50	119.50	4	262	1.52%
2023/12/20	0.1	120.00	0	0.00	119.00	0.1	257	0.03%
2023/12/11	0	0.00	20	120.43	121.00	-20	255	-7.82%
2023/11/21	0	0.00	2	126.00	123.50	-2	222	-0.90%
2023/11/17	0	0.00	2	121.00	122.00	-2	211	-0.95%
2023/11/15	0	118.00	2	119.00	119.00	-2	204	-0.97%
2023/11/03	0	0.00	3	115.17	115.00	-3	220	-1.36%
2023/10/30	0	0.00	2	113.50	114.00	-2	272	-0.73%
2023/10/18	0	0.00	1	118.00	115.00	-1	559	-0.18%
2023/10/03	0	0.00	1	116.00	115.00	-1	572	-0.17%
2023/09/19	0	0.00	3.6	115.59	118.00	-3.6	664	-0.55%
2023/09/15	0	0.00	2	115.00	114.50	-2	674	-0.30%
2023/09/14	1	115.00	0	0.00	115.00	1	687	0.15%
2023/08/24	0	0.00	1	115.50	114.50	-1	996	-0.10%
2023/08/23	1	112.00	0	0.00	112.50	1	1,008	0.10%
2023/08/18	5	113.00	0	0.00	113.00	5	1,109	0.45%
2023/08/14	1	113.00	0	0.00	112.50	1	1,289	0.08%
2023/08/10	0	116.00	0	0.00	115.00	0	1,305	0.00%
2023/08/07	0	0.00	0.2	118.00	120.00	-0.2	1,339	-0.01%
2023/08/04	0	118.00	0	0.00	118.50	0	1,340	0.00%
2023/08/02	1	116.50	0	0.00	116.50	1	1,356	0.07%
2023/07/31	0	122.75	0	0.00	124.00	0	1,354	0.00%
2023/07/28	5	121.70	5	121.50	121.00	0	1,403	0.00%
2023/07/27	1	129.00	14	129.25	128.50	-13	1,400	-0.93%
2023/07/17	0.1	119.50	0	0.00	118.50	0.1	1,295	0.00%
2023/07/14	0	0.00	1	120.00	120.00	-1	1,296	-0.08%
2023/07/07	0	0.00	0.1	122.50	121.50	-0.1	1,308	-0.01%
2023/07/06	1	119.00	0	0.00	120.50	1	1,292	0.08%
2023/07/05	0	0.00	15	120.30	121.50	-15	1,283	-1.17%
2023/06/29	0	0.00	4	114.50	114.50	-4	1,226	-0.33%
2023/06/26	1	113.50	0	0.00	113.00	1	1,215	0.08%
2023/06/20	1	112.52	1	113.50	113.50	0	1,203	0.00%
2023/06/19	0.1	114.50	0	0.00	115.00	0.1	1,192	0.00%
2023/06/16	0	0.00	6.1	119.51	119.00	-6.1	1,181	-0.52%
2023/06/15	1	119.00	3.1	120.68	120.00	-2.1	1,167	-0.18%
2023/06/14	7	124.93	3	125.00	124.50	4	1,133	0.35%
2023/06/13	1	123.00	3	122.50	123.00	-2	1,092	-0.18%
2023/06/12	1	120.50	11	124.00	120.50	-10	1,068	-0.94%
2023/06/06	2	118.00	0	0.00	117.50	2	1,014	0.20%
2023/06/02	0	0.00	6	123.17	120.00	-6	1,005	-0.60%
2023/05/31	0.1	121.00	0	0.00	121.00	0.1	980	0.01%
2023/05/30	0.1	118.00	1	120.00	120.00	-1	955	-0.10%
2023/05/26	1.1	116.02	0	0.00	115.50	1.1	949	0.11%
2023/05/25	0	0.00	10	118.35	118.00	-10	930	-1.07%
2023/05/24	2	120.25	13	118.19	120.50	-11	903	-1.22%
2023/05/23	0	0.00	10	115.00	115.00	-10	853	-1.17%
2023/05/22	1	113.50	3	115.00	115.00	-2	844	-0.24%
2023/05/19	2	116.00	0	0.00	113.00	2	833	0.24%
2023/05/18	3	120.17	13	122.08	119.50	-10	778	-1.28%
2023/05/17	0.1	113.00	5	113.00	113.00	-5	675	-0.73%
2023/05/16	0	0.00	3	110.50	110.50	-3	662	-0.45%
2023/05/15	0.1	111.00	0	0.00	108.50	0.1	665	0.01%
2023/05/12	0	0.00	1	108.50	109.00	-1	658	-0.15%
2023/05/11	0	0.00	3	111.00	108.00	-3	646	-0.46%
2023/05/09	0	0.00	1	107.50	106.00	-1	606	-0.16%
2023/05/05	3	109.00	0	0.00	109.50	3	568	0.53%
2023/05/04	2	114.25	10	115.65	113.00	-8	533	-1.50%
2023/05/03	1	107.00	0	0.00	107.50	1	434	0.23%
2023/05/02	0	0.00	83	105.87	111.50	-83	382	-21.72%
2023/04/28	0	0.00	12	101.00	101.50	-12	324	-3.69%
2023/04/19	0	0.00	0.1	100.00	101.00	-0.1	314	-0.03%
2023/04/17	0	0.00	1.1	101.91	100.50	-1.1	311	-0.35%
2023/04/12	0	0.00	5	100.00	100.50	-5	299	-1.67%
2023/03/31	0	0.00	5	96.10	96.40	-5	280	-1.78%
2023/03/29	0.1	96.00	0	0.00	95.30	0.1	278	0.04%
2023/03/22	0	0.00	1	98.00	97.20	-1	278	-0.36%
2023/03/21	0	0.00	2	98.00	97.30	-2	278	-0.72%
2023/03/20	0	0.00	1	96.20	96.00	-1	269	-0.37%
2023/03/17	0	0.00	1	95.10	95.30	-1	268	-0.37%
2023/03/14	1	95.00	0	0.00	95.50	1	264	0.38%
2023/03/10	1	95.80	0	0.00	94.90	1	256	0.39%
2023/03/08	0	0.00	2	96.60	97.50	-2	246	-0.81%
2023/03/07	1	97.90	18	96.17	97.80	-17	242	-7.02%
2023/03/06	1	96.50	0	0.00	96.20	1	235	0.42%
2023/03/03	0	0.00	2	95.60	95.90	-2	227	-0.88%
2023/03/02	1	93.90	0	0.00	94.00	1	219	0.46%
2023/03/01	0	0.00	2	95.10	93.70	-2	216	-0.93%
2023/02/24	0	0.00	9	92.31	93.30	-9	204	-4.40%
2023/02/23	63	89.96	2	90.00	89.90	61	186	32.76%
2023/02/22	2	88.60	0	0.00	88.90	2	182	1.10%
2023/02/17	0	0.00	3	86.60	86.80	-3	174	-1.71%
2023/02/15	2	86.50	0	0.00	86.60	2	172	1.16%
2023/02/14	0	0.00	17	87.50	87.50	-17	165	-10.28%
2023/02/13	0	0.00	1	88.90	89.00	-1	157	-0.63%
2023/02/01	0	0.00	1	85.10	85.30	-1	137	-0.73%
2023/01/30	2	85.15	0	0.00	85.00	2	137	1.45%
2023/01/17	0	0.00	2	84.90	85.20	-2	135	-1.47%
2023/01/16	2	84.00	1	84.00	84.10	1	136	0.73%
2023/01/12	2	83.80	0	0.00	83.70	2	157	1.27%
2023/01/11	0	0.00	3	85.10	85.00	-3	156	-1.92%
2023/01/10	1	84.40	4	84.55	85.50	-3	156	-1.92%
2023/01/09	5	84.50	0	0.00	84.10	5	155	3.22%
2022/12/29	1	83.00	1	84.50	85.40	0	146	0.00%
2022/12/28	1	83.80	0	0.00	83.10	1	140	0.71%
2022/12/27	1	84.00	0	0.00	83.80	1	138	0.72%
2022/12/23	0	0.00	4	82.00	82.00	-4	137	-2.92%
2022/12/21	1	82.30	0	0.00	82.60	1	146	0.68%
2022/12/20	0	0.00	2	83.50	82.60	-2	149	-1.34%
2022/12/16	1	82.30	0	0.00	81.20	1	148	0.67%
2022/12/15	1	82.70	0	0.00	83.00	1	147	0.68%
2022/12/14	2	82.75	0	0.00	83.00	2	148	1.35%
2022/12/13	0	0.00	2	83.10	82.80	-2	149	-1.34%
2022/12/12	0	0.00	2	82.60	82.60	-2	148	-1.34%
2022/12/09	0	0.00	2.1	82.40	82.50	-2.1	151	-1.40%
2022/12/08	1	80.90	0	0.00	81.70	1	153	0.65%
2022/12/07	2	81.30	0	0.00	81.10	2	153	1.30%
2022/12/05	1	82.70	0	0.00	82.90	1	155	0.64%
2022/11/29	0	0.00	3	81.30	81.40	-3	163	-1.83%
2022/11/28	1	81.10	0	0.00	81.30	1	166	0.60%
2022/11/25	2	81.51	0	0.00	81.50	2	170	1.20%
2022/11/24	10	81.00	0	0.00	81.00	10	170	5.86%
2022/11/23	2	80.45	3	80.40	80.40	-1	172	-0.58%
2022/11/01	0.1	77.60	0	0.00	77.00	0.1	226	0.04%
2022/10/14	0.1	79.60	0	0.00	79.50	0.1	248	0.02%
2022/09/29	0	0.00	2	81.80	81.30	-2	273	-0.73%
2022/09/19	2	81.50	0	0.00	81.00	2	286	0.70%
2022/09/05	0.1	81.50	0	0.00	80.80	0.1	330	0.04%
2022/09/01	2.2	83.03	0	0.00	82.60	2.2	330	0.66%
2022/08/26	2	84.30	0	0.00	84.50	2	325	0.61%
2022/08/23	0.2	84.50	0	0.00	84.70	0.2	321	0.06%
2022/08/10	0	0.00	3	89.00	88.90	-3	286	-1.05%
2022/08/09	0	0.00	5	88.90	88.90	-5	282	-1.77%
2022/07/29	0	0.00	10	86.20	86.80	-10	262	-3.81%
2022/07/19	0	0.00	0.1	83.00	81.70	-0.1	244	-0.06%
2022/06/29	0	0.00	10	86.20	87.80	-10	212	-4.71%
2022/06/28	0	0.00	5	85.32	85.40	-5	210	-2.38%
2022/06/23	0.1	85.60	10	85.10	85.30	-10	221	-4.49%
2022/06/21	0	0.00	3	89.70	89.50	-3	232	-1.29%
2022/06/16	0	0.00	5	90.96	90.60	-5	237	-2.10%
2022/06/14	0	0.00	20	90.60	90.60	-20	254	-7.87%
2022/06/13	0	0.00	6	90.80	90.90	-6	296	-2.03%
2022/06/10	0	0.00	10	91.10	91.40	-10	311	-3.21%
2022/06/07	6	90.40	0	0.00	90.40	6	336	1.78%
2022/05/16	0	0.00	2	92.30	90.90	-2	439	-0.45%
2022/05/13	0	0.00	10	91.30	91.90	-10	438	-2.28%
2022/05/10	0	0.00	7	90.01	90.60	-7	443	-1.58%
2022/05/03	0	0.00	10	92.10	92.20	-10	480	-2.08%
2022/04/27	0.1	90.50	0	0.00	90.60	0.1	506	0.02%
2022/04/19	1	90.80	0	0.00	91.00	1	582	0.17%
2022/04/13	0	0.00	10	91.15	91.30	-10	607	-1.65%
2022/04/12	0	0.00	5	90.60	90.70	-5	608	-0.82%
2022/04/11	0	0.00	5	90.10	90.30	-5	608	-0.82%
2022/04/08	1	92.60	2	92.70	92.70	-1	602	-0.17%
2022/04/07	0	0.00	2.2	93.17	92.60	-2.2	601	-0.37%
2022/04/06	4.3	92.80	0	0.00	94.20	4.3	598	0.72%
2022/03/30	19	92.76	0	0.00	92.60	19	594	3.20%
2022/03/28	1	92.80	0	0.00	92.60	1	584	0.17%
2022/03/25	1.2	93.84	12	95.25	93.50	-10.8	580	-1.87%
2022/03/24	2.1	97.51	6	96.98	98.20	-3.9	560	-0.70%
2022/03/23	0	0.00	13	94.31	94.20	-13	544	-2.39%
2022/03/22	2	91.95	1	92.00	91.90	1	536	0.19%
2022/03/18	0	0.00	5	95.50	95.20	-5	519	-0.96%
2022/03/17	6	96.32	1.7	96.05	95.40	4.3	516	0.84%
2022/03/16	4	100.08	38.2	98.45	96.10	-34.2	496	-6.89%
2022/03/15	0	0.00	45	95.58	93.90	-45	450	-9.99%
2022/03/14	0	0.00	1	93.10	93.60	-1	432	-0.23%
2022/03/11	0	0.00	30.2	94.65	95.00	-30.2	424	-7.11%
2022/03/10	0	0.00	4	93.15	93.60	-4	413	-0.97%
2022/03/08	0	0.00	6	92.25	93.00	-6	390	-1.54%
2022/03/07	0	0.00	4	91.78	91.50	-4	378	-1.06%
2022/03/03	0.2	92.31	0	0.00	92.30	0.2	357	0.06%
2022/03/02	14	90.77	15	91.33	92.30	-1	347	-0.30%
2022/03/01	10	88.98	14	89.14	89.00	-4	332	-1.20%
2022/02/24	75	84.88	15	84.10	84.10	60	317	18.90%
2022/02/15	0	0.00	0.1	83.10	82.80	-0.1	300	-0.04%
2022/02/10	0	0.00	4	82.60	82.70	-4	293	-1.36%
2022/02/09	2	83.50	8	83.75	84.20	-6	289	-2.07%
2022/02/08	0	0.00	2	84.70	84.80	-2	282	-0.71%
2022/02/07	0	0.00	14	82.89	83.40	-14	273	-5.12%
2022/01/26	0	0.00	1	81.10	82.70	-1	267	-0.37%
2022/01/25	0	0.00	1	80.50	80.50	-1	260	-0.38%
2022/01/24	0	0.00	10	82.90	83.00	-10	250	-4.00%
2022/01/20	0	0.00	10	80.37	80.50	-10	222	-4.49%
2022/01/19	0	0.00	10	80.51	80.20	-10	221	-4.52%
2022/01/17	2	81.85	1	82.30	80.20	1	213	0.47%
2022/01/14	1	81.70	12.9	80.89	80.00	-11.9	200	-5.97%
2022/01/13	0	0.00	3.5	80.61	79.60	-3.5	169	-2.04%
2022/01/11	4	79.73	22	78.95	78.40	-18	151	-11.86%
2022/01/05	0	0.00	3	74.60	74.90	-3	125	-2.38%
2021/12/24	0	0.00	5	72.90	72.90	-5	129	-3.87%
2021/12/20	1	72.50	0	0.00	72.60	1	132	0.75%
2021/12/17	0	0.00	6	72.70	72.70	-6	133	-4.51%
2021/12/09	0	0.00	0.3	72.40	72.40	-0.3	130	-0.22%
2021/12/08	1	72.40	0.4	72.00	72.20	0.6	132	0.44%
2021/11/26	2	71.25	0	0.00	71.20	2	132	1.51%
2021/11/25	0	0.00	0.5	71.50	71.50	-0.5	131	-0.36%
2021/11/24	0	0.00	1	71.90	71.70	-1	130	-0.76%
2021/11/19	1	72.20	1	72.10	72.20	0	129	0.00%
2021/11/12	0	0.00	0.2	71.60	72.00	-0.2	136	-0.11%
2021/11/10	0	0.00	5	71.70	71.80	-5	140	-3.55%
2021/11/09	0	0.00	1	71.80	71.80	-1	142	-0.70%
2021/11/08	0	0.00	2	71.70	71.80	-2	143	-1.40%
2021/11/05	0	0.00	5	71.20	71.30	-5	142	-3.52%
2021/11/04	0	0.00	0.1	70.90	71.10	-0.1	148	-0.08%
2021/11/03	0	0.00	3	71.20	70.70	-3	151	-1.98%
2021/11/01	0	0.00	1	71.20	71.20	-1	153	-0.65%
2021/10/26	0	0.00	1	71.20	71.20	-1	165	-0.61%
2021/10/25	0	0.00	6	70.75	71.20	-6	166	-3.61%
2021/10/20	0	0.00	5	69.90	70.00	-5	163	-3.07%
2021/10/19	0	0.00	2	70.10	69.80	-2	164	-1.22%
2021/10/18	0.2	69.90	0	0.00	70.00	0.2	165	0.09%
2021/10/15	0	0.00	0.5	69.60	69.90	-0.5	167	-0.28%
2021/10/08	0	0.00	2	69.90	69.90	-2	174	-1.15%
2021/10/05	1	69.10	0	0.00	69.40	1	181	0.55%
2021/10/01	1	69.10	0	0.00	69.00	1	184	0.54%
2021/09/24	2	68.65	0	0.00	68.80	2	199	1.00%
2021/09/23	0	0.00	5	68.80	68.90	-5	203	-2.46%
2021/09/22	0	0.00	3	68.90	68.40	-3	207	-1.45%
2021/09/17	0	0.00	5	69.00	69.00	-5	209	-2.39%
2021/09/14	0.1	69.30	0	0.00	69.40	0.1	269	0.04%
2021/09/07	0	0.00	1	68.00	68.50	-1	313	-0.32%
2021/08/18	3	67.27	0	0.00	67.60	3	347	0.86%
2021/08/11	0	0.00	1	68.00	67.90	-1	350	-0.28%
2021/07/29	0	0.00	1	68.80	68.80	-1	435	-0.23%
2021/07/13	0.5	69.00	0	0.00	68.30	0.5	456	0.11%
2021/07/09	0	68.80	0	0.00	68.80	0	452	0.00%
2021/07/07	0.2	69.10	0	0.00	68.60	0.2	459	0.04%
2021/07/02	11	67.80	0	0.00	67.50	11	462	2.38%
2021/06/30	19	68.03	1	68.10	68.00	18	464	3.88%
2021/06/29	7	68.11	0	0.00	68.10	7	463	1.51%
2021/06/25	5	68.30	0	0.00	68.30	5	461	1.08%
2021/06/24	3.1	67.89	0	0.00	67.70	3.1	455	0.68%
2021/06/23	0	0.00	67	71.50	71.50	-67	427	-15.68%
2021/06/22	1	71.20	7	71.77	71.10	-6	405	-1.48%
2021/06/21	17.2	71.56	5	72.00	71.50	12.2	390	3.12%
2021/06/18	13	72.43	2	72.40	72.20	11	384	2.86%
2021/06/17	7	72.70	0	0.00	72.70	7	382	1.83%
2021/06/15	1	71.80	0	0.00	71.80	1	377	0.26%
2021/06/11	10	71.60	0	0.00	71.50	10	377	2.65%
2021/06/09	11	70.24	0	0.00	70.10	11	372	2.95%
2021/06/01	5	69.70	0	0.00	69.70	5	375	1.33%
2021/05/27	2	68.80	0	0.00	68.90	2	387	0.52%
2021/05/17	2	66.30	0	0.00	65.90	2	398	0.50%
2021/05/14	3	68.73	0	0.00	68.50	3	385	0.78%
2021/05/13	1	68.50	2	69.10	68.20	-1	381	-0.26%
2021/05/12	1	68.00	0	0.00	68.30	1	373	0.27%
2021/05/11	1	70.50	20	70.12	70.30	-19	353	-5.37%
2021/05/07	0	0.00	7	73.03	72.90	-7	335	-2.09%
2021/05/06	6	70.45	0	0.00	70.30	6	305	1.97%
2021/05/05	1	70.30	0	0.00	70.60	1	302	0.33%
2021/05/03	2	71.00	0	0.00	70.50	2	293	0.68%
2021/04/27	0	0.00	5	71.88	72.30	-5	301	-1.66%
2021/04/26	1	71.50	3	71.50	71.40	-2	309	-0.65%
2021/04/23	0.1	70.90	0	0.00	71.10	0.1	310	0.03%
2021/04/21	0	0.00	2	71.50	71.40	-2	309	-0.65%
2021/04/20	0	0.00	4	71.25	71.20	-4	310	-1.29%
2021/04/19	0	0.00	3	71.37	71.20	-3	316	-0.95%
2021/04/15	0	0.00	1	70.70	70.70	-1	321	-0.31%
2021/04/12	0	0.00	9.5	71.61	71.20	-9.5	319	-2.99%
2021/04/09	0	0.00	1	71.70	71.60	-1	317	-0.32%
2021/04/08	1	72.20	0	0.00	72.20	1	313	0.32%
2021/04/06	5	70.60	0	0.00	70.60	5	303	1.65%
2021/03/31	1	70.70	0	0.00	70.70	1	298	0.34%
2021/03/30	0	0.00	3	70.90	71.10	-3	298	-1.00%
2021/03/25	13	70.18	0	0.00	70.20	13	298	4.35%
2021/03/24	12	70.43	0	0.00	70.40	12	297	4.03%
2021/03/22	5	70.80	0	0.00	70.90	5	297	1.68%
2021/03/19	10	70.75	0	0.00	71.20	10	297	3.36%
2021/03/18	0	0.00	1	71.00	70.50	-1	293	-0.34%
2021/03/16	0	0.00	3	70.70	70.40	-3	293	-1.02%
2021/03/15	0.2	70.40	0	0.00	70.50	0.2	295	0.07%
2021/03/09	0	0.00	2	69.85	70.10	-2	290	-0.69%
2021/03/02	6	69.60	1	70.00	69.30	5	286	1.74%
2021/02/26	1	69.60	15	70.00	70.10	-14	280	-5.00%
2021/02/25	1	69.90	10	70.05	70.30	-9	278	-3.23%
2021/02/24	2	69.15	0	0.00	69.10	2	279	0.72%
2021/02/23	3	69.40	0	0.00	69.30	3	275	1.09%
2021/02/22	0	0.00	5	69.00	68.90	-5	276	-1.81%
2021/02/19	0	0.00	5.7	68.00	68.30	-5.7	276	-2.06%
2021/01/28	3	66.00	5	66.70	66.70	-2	297	-0.67%
2021/01/27	0	0.00	0.4	66.50	66.70	-0.4	298	-0.12%
2021/01/26	0	0.00	5	67.40	66.70	-5	299	-1.67%
2021/01/20	1	68.00	0	0.00	67.40	1	305	0.33%
2021/01/15	1	68.00	0	0.00	67.70	1	293	0.34%
2021/01/14	1	67.80	5	67.50	67.80	-4	318	-1.26%
2021/01/06	0	0.00	5.5	67.19	67.20	-5.5	316	-1.73%
2021/01/05	0	0.00	1	67.00	67.40	-1	314	-0.32%
2021/01/04	4	66.40	0	0.00	66.80	4	313	1.28%
2020/12/30	0	0.00	8	66.00	66.20	-8	311	-2.57%
2020/12/29	1	65.70	2	65.80	65.80	-1	313	-0.32%
2020/12/28	0	0.00	5	65.90	65.90	-5	313	-1.60%
2020/12/25	0	0.00	5	65.50	65.90	-5	312	-1.60%
2020/12/22	0.4	65.60	0	0.00	65.10	0.4	316	0.12%
2020/12/21	1	65.80	1	65.90	65.90	0	318	0.00%
2020/12/17	1	65.50	5	65.60	65.60	-4	323	-1.23%
2020/12/16	6	65.55	0	0.00	65.60	6	325	1.84%
2020/12/15	1	66.00	0	0.00	65.50	1	327	0.31%
2020/12/11	1	66.60	0	0.00	66.30	1	334	0.30%
2020/12/10	2	67.15	0	0.00	67.10	2	331	0.60%
2020/12/09	0	0.00	5	67.40	67.50	-5	330	-1.51%
2020/12/08	0.1	66.70	0	0.00	66.70	0.1	328	0.03%
2020/12/04	1.1	66.79	2	66.90	67.00	-0.9	327	-0.26%
2020/12/02	0.3	67.00	0	0.00	66.60	0.3	327	0.09%
2020/11/27	10	67.50	0	0.00	67.50	10	328	3.04%
2020/11/24	2	66.50	0	0.00	66.60	2	334	0.60%
2020/11/23	1	68.20	0	0.00	67.00	1	333	0.30%
2020/11/20	0.1	68.00	0	0.00	67.90	0.1	330	0.02%
2020/11/19	0	0.00	10.8	67.45	67.70	-10.8	330	-3.27%
2020/11/18	0	0.00	9	67.32	67.20	-9	334	-2.69%
2020/11/17	1	66.80	0	0.00	67.10	1	334	0.30%
2020/11/16	0	0.00	1	67.30	67.20	-1	341	-0.29%
2020/11/11	1	66.26	0	0.00	66.50	1	340	0.30%
2020/11/10	0.3	66.20	1	65.60	65.80	-0.7	342	-0.20%
2020/11/09	0.2	65.80	0	0.00	66.20	0.2	343	0.06%
2020/11/04	0	0.00	1	65.20	65.40	-1	355	-0.28%
2020/11/02	0	0.00	2	64.00	63.90	-2	361	-0.55%
2020/10/30	0	0.00	8	64.51	64.50	-8	360	-2.22%
2020/10/26	3	64.23	0	0.00	64.00	3	355	0.85%
2020/10/23	2	65.10	0	0.00	65.10	2	352	0.57%
2020/10/22	0	0.00	11	64.65	66.00	-11	348	-3.15%
2020/10/20	1	63.40	0	0.00	64.00	1	329	0.30%
2020/10/16	0	0.00	5	63.40	63.20	-5	341	-1.46%
2020/10/15	0	0.00	5	62.30	62.30	-5	339	-1.47%
2020/10/12	10	62.30	0	0.00	62.20	10	358	2.79%
2020/10/07	0	0.00	3	63.00	63.20	-3	366	-0.82%
2020/10/06	1	62.90	0	0.00	63.00	1	374	0.27%
2020/09/24	10	61.16	0	0.00	61.50	10	415	2.40%
2020/09/11	5	61.44	0	0.00	61.40	5	519	0.96%
2020/09/04	0	0.00	10	61.73	61.70	-10	648	-1.54%
2020/09/01	1	61.80	2.1	61.74	61.90	-1.1	684	-0.16%
2020/08/28	2	62.75	0	0.00	62.50	2	699	0.29%
2020/08/27	1	62.80	0	0.00	62.70	1	714	0.14%
2020/08/25	0	0.00	0.1	64.00	64.00	-0.1	766	-0.01%
2020/08/24	0	0.00	4	64.50	64.30	-4	783	-0.51%
2020/08/21	0	0.00	2	62.10	62.30	-2	784	-0.25%
2020/08/20	2	61.50	2	61.55	61.50	0	788	0.00%
2020/08/19	1	63.50	0	0.00	63.50	1	793	0.13%
2020/08/18	0	0.00	45	63.09	63.20	-45	815	-5.52%
2020/08/17	0	0.00	33	62.38	62.60	-33	828	-3.98%
2020/08/14	4	62.85	0	0.00	62.70	4	839	0.48%
2020/08/13	0	0.00	6	63.02	63.10	-6	845	-0.71%
2020/08/12	2	63.00	0	0.00	63.30	2	846	0.24%
2020/08/11	7	63.63	0	0.00	63.50	7	848	0.83%
2020/08/07	2	64.60	0	0.00	64.50	2	845	0.24%
2020/08/06	6	65.08	0	0.00	65.10	6	865	0.69%
2020/08/04	2	64.50	0	0.00	64.50	2	878	0.23%
2020/07/28	1	64.60	1	65.00	63.90	0	916	0.00%
2020/07/27	2	65.20	0	0.00	64.90	2	919	0.22%
2020/07/23	0	0.00	9	68.32	68.30	-9	914	-0.98%
2020/07/22	0.2	67.40	7	67.09	67.20	-6.8	913	-0.74%
2020/07/21	0	0.00	2.1	65.93	66.10	-2.1	912	-0.23%
2020/07/20	2	64.10	60	64.13	65.30	-58	912	-6.36%
2020/07/17	9	65.09	0	0.00	64.70	9	908	0.99%
2020/07/16	3	65.30	2	66.10	65.30	1	912	0.11%
2020/07/15	11	66.20	0	0.00	65.50	11	914	1.20%
2020/07/14	9	66.58	0	0.00	66.60	9	916	0.98%
2020/07/13	2	67.30	0	0.00	67.00	2	922	0.22%
2020/07/07	5	67.76	0	0.00	67.40	5	919	0.54%
2020/07/06	5	68.38	5	68.50	68.50	0	925	0.00%
2020/07/01	0	0.00	1	67.00	66.60	-1	931	-0.11%
2020/06/30	2	66.30	0	0.00	66.40	2	929	0.22%
2020/06/29	3	66.17	0	0.00	66.10	3	931	0.32%
2020/06/24	17	66.16	0	0.00	67.30	17	928	1.83%
2020/06/23	14	66.76	0	0.00	66.60	14	927	1.51%
2020/06/18	1	69.20	0	0.00	68.60	1	941	0.11%
2020/06/17	0	0.00	5	72.60	72.70	-5	905	-0.55%
2020/06/16	0	0.00	3	73.27	72.60	-3	905	-0.33%
2020/06/15	2	72.75	21	72.70	72.60	-19	943	-2.01%
2020/06/12	2	70.20	60	70.71	71.30	-58	948	-6.12%
2020/06/11	5	73.26	4	73.60	71.90	1	940	0.11%
2020/06/10	0	0.00	12	75.02	74.80	-12	947	-1.27%
2020/06/09	0	0.00	3	74.50	74.00	-3	980	-0.31%
2020/06/08	14	74.89	14	75.01	75.00	0	1,011	0.00%
2020/06/05	0	0.00	10.5	74.24	74.20	-10.5	1,053	-1.00%
2020/06/04	2	73.65	20	74.40	73.70	-18	1,110	-1.62%
2020/06/03	0	0.00	5	74.00	73.90	-5	1,141	-0.44%
2020/06/02	0	0.00	4	73.00	73.00	-4	1,151	-0.35%
2020/06/01	0	0.00	21.8	71.10	72.00	-21.8	1,148	-1.90%
2020/05/29	0	0.00	5	69.00	69.00	-5	1,144	-0.44%
2020/05/28	1	67.50	0	0.00	67.30	1	1,168	0.09%
2020/05/27	0	0.00	1	68.10	68.20	-1	1,201	-0.08%
2020/05/26	1	68.30	2	67.90	68.30	-1	1,269	-0.08%
2020/05/25	0	0.00	55.4	67.35	68.10	-55.4	1,276	-4.34%
2020/05/22	0	0.00	25	66.74	65.60	-25	1,259	-1.99%
2020/05/21	0	0.00	9	66.17	65.40	-9	1,246	-0.72%
2020/05/20	1	64.40	5	64.30	64.80	-4	1,229	-0.33%
2020/05/19	0	0.00	3	63.50	63.50	-3	1,223	-0.25%
2020/05/18	0	0.00	2	63.20	63.20	-2	1,225	-0.16%
2020/05/12	0	0.00	5	64.10	64.00	-5	1,196	-0.42%
2020/05/11	0	0.00	8	64.43	64.30	-8	1,190	-0.67%
2020/05/08	0	0.00	3	63.60	63.60	-3	1,180	-0.25%
2020/05/06	0	0.00	17	63.71	63.00	-17	1,173	-1.45%
2020/05/05	1	62.10	0	0.00	61.70	1	1,157	0.09%
2020/05/04	1	61.10	0	0.00	61.00	1	1,156	0.09%
2020/04/30	0	0.00	1	61.40	60.90	-1	1,147	-0.09%
2020/04/28	0	0.00	3	60.20	60.60	-3	1,146	-0.26%
2020/04/27	0	0.00	3	60.50	60.20	-3	1,151	-0.26%
2020/04/24	0	0.00	3	60.00	60.00	-3	1,148	-0.26%
2020/04/23	0	0.00	3	59.40	59.50	-3	1,149	-0.26%
2020/04/22	3	58.80	0	0.00	58.90	3	1,148	0.26%
2020/04/20	0	0.00	2	59.40	59.10	-2	1,136	-0.18%
2020/04/17	0	0.00	6	59.85	58.80	-6	1,135	-0.53%
2020/04/16	0	0.00	1	59.00	59.10	-1	1,125	-0.09%
2020/04/15	0	0.00	7	58.41	58.70	-7	1,116	-0.63%
2020/04/14	1	57.70	5	57.52	57.60	-4	1,113	-0.36%
2020/04/10	1	57.90	0	0.00	57.80	1	1,106	0.09%
2020/04/09	0	0.00	1	57.60	58.10	-1	1,105	-0.09%
2020/04/08	0	0.00	4	57.00	57.10	-4	1,095	-0.37%
2020/04/07	0	0.00	60	56.08	56.10	-60	1,085	-5.53%
2020/04/06	2	53.05	6	54.07	54.40	-4	1,071	-0.37%
2020/04/01	3	53.10	2	53.10	53.30	1	1,058	0.09%
2020/03/31	3	53.40	0	0.00	53.00	3	1,057	0.28%
2020/03/30	10	51.63	4	52.13	53.20	6	1,050	0.57%
2020/03/27	3	52.30	5	52.80	51.80	-2	1,044	-0.19%
2020/03/26	5	52.40	1	52.00	52.20	4	1,032	0.39%
2020/03/25	1	53.40	0	0.00	52.50	1	1,025	0.10%
2020/03/24	6	51.17	8	51.86	52.10	-2	997	-0.20%
2020/03/23	2	50.50	2	50.10	50.00	0	977	0.00%
2020/03/20	1	51.50	3	50.67	51.00	-2	969	-0.21%
2020/03/19	11	48.55	10	51.55	48.10	1	931	0.11%
2020/03/18	13	52.78	0	0.00	52.60	13	871	1.49%
2020/03/17	5	52.10	5	54.50	54.00	0	846	0.00%
2020/03/16	4	55.75	13	55.53	54.50	-9	830	-1.08%
2020/03/13	8	54.03	0	0.00	56.60	8	797	1.00%
2020/03/12	3	58.53	4	59.75	58.30	-1	750	-0.13%
2020/03/11	11	61.59	0	0.00	61.00	11	707	1.55%
2020/03/10	4	63.43	198.8	62.54	65.10	-194.8	647	-30.11%	大賣/鉅額交易
2020/03/09	0	0.00	108	61.17	60.60	-108	580	-18.60%	大賣/鉅額交易
2020/03/06	0	0.00	62	63.34	63.20	-62	538	-11.52%
2020/03/05	3	63.57	105	62.90	63.10	-102	511	-19.96%	大賣/鉅額交易
2020/03/04	1	63.30	8.2	62.80	62.90	-7.2	491	-1.46%
2020/03/03	1	63.10	12	63.05	62.80	-11	462	-2.38%
2020/03/02	0	0.00	3	60.87	60.60	-3	417	-0.72%
2020/02/27	24	59.59	14.4	60.29	60.70	9.6	375	2.55%
2020/02/26	2	55.65	8	57.26	57.30	-6	300	-2.00%
2020/02/25	2	54.90	0	0.00	55.60	2	276	0.72%
2020/02/24	2	54.80	0	0.00	55.40	2	271	0.74%
2020/02/20	0	0.00	1	55.70	55.00	-1	266	-0.37%
2020/02/10	1	52.80	0	0.00	53.00	1	275	0.36%
2020/02/06	2	53.40	0	0.00	53.50	2	272	0.73%
2020/02/03	28	51.77	0	0.00	53.00	28	287	9.74%
2020/01/31	1	53.40	0	0.00	53.60	1	280	0.36%
2020/01/20	20	55.90	2	56.10	55.80	18	269	6.68%
2020/01/17	5	55.70	0	0.00	55.60	5	268	1.86%
2020/01/16	1	55.00	0	0.00	55.20	1	265	0.38%
2020/01/07	6	53.93	0	0.00	54.30	6	306	1.96%
2020/01/06	1	54.50	2	54.50	54.60	-1	324	-0.31%
2020/01/03	0	0.00	5	54.60	54.90	-5	326	-1.53%
2020/01/02	0	0.00	2	54.60	54.80	-2	324	-0.62%
2019/12/31	1	53.60	2	53.70	53.70	-1	324	-0.31%
2019/12/30	1	53.80	0	0.00	53.70	1	327	0.31%
2019/12/27	0	0.00	4	53.98	54.00	-4	330	-1.21%
2019/12/26	2	53.75	1	53.70	53.70	1	331	0.30%
2019/12/23	3	53.80	0	0.00	54.10	3	339	0.88%
2019/12/20	2	53.45	0	0.00	53.80	2	342	0.58%
2019/12/18	5	53.50	0	0.00	53.50	5	345	1.45%
2019/12/16	0	0.00	5	53.30	53.40	-5	344	-1.45%
2019/12/13	5	53.20	0	0.00	53.10	5	345	1.45%
2019/12/12	7	53.16	0	0.00	53.10	7	345	2.03%
2019/12/11	1	53.70	0	0.00	53.50	1	344	0.29%
2019/12/06	4.5	52.96	17	52.89	52.80	-12.5	348	-3.58%
2019/12/05	2	53.40	10	53.30	53.20	-8	348	-2.30%
2019/12/03	1	52.60	0	0.00	53.00	1	351	0.28%
2019/12/02	2	52.60	0	0.00	52.60	2	354	0.56%
2019/11/29	0	0.00	4	52.63	52.70	-4	357	-1.12%
2019/11/25	0	0.00	10	52.40	52.30	-10	368	-2.72%
2019/11/22	0	0.00	0	52.30	52.30	0	374	-0.01%
2019/11/21	1	52.00	0	0.00	52.40	1	377	0.26%
2019/11/14	2	52.15	0	0.00	52.00	2	384	0.52%
2019/11/13	2	52.90	0	0.00	53.00	2	384	0.52%
2019/11/12	3	53.10	1	53.10	53.10	2	399	0.50%
2019/11/08	2	54.00	0	0.00	53.90	2	402	0.50%
2019/11/05	0	0.00	1	53.90	53.80	-1	425	-0.23%
2019/11/04	5	54.22	0	0.00	54.10	5	430	1.16%
2019/11/01	2	54.50	0	0.00	54.10	2	439	0.46%
2019/10/31	3	55.40	0	0.00	55.30	3	467	0.64%
2019/10/30	2	55.00	0	0.00	54.90	2	522	0.38%
2019/10/24	0	0.00	10	55.50	55.60	-10	528	-1.89%
2019/10/23	5	55.50	10	55.60	55.50	-5	526	-0.95%
2019/10/22	0	0.00	1	57.40	56.40	-1	518	-0.19%
2019/10/21	5	56.50	3	56.03	56.40	2	507	0.39%
2019/10/18	0	0.00	4	55.60	55.60	-4	500	-0.80%
2019/10/16	2	55.50	2	56.20	54.90	0	495	0.00%
2019/10/15	0	0.00	1	54.70	54.90	-1	492	-0.20%
2019/10/14	0	0.00	4	55.38	55.20	-4	491	-0.81%
2019/10/09	5	53.40	0	0.00	53.70	5	472	1.06%
2019/10/08	0	0.00	2	53.50	53.40	-2	473	-0.42%
2019/10/07	0	0.00	4	54.13	53.70	-4	482	-0.83%
2019/10/04	0	0.00	1	53.50	53.40	-1	478	-0.21%
2019/10/03	4	53.20	0	0.00	53.00	4	478	0.84%
2019/10/02	0	0.00	1	52.80	53.20	-1	481	-0.21%
2019/10/01	1	53.00	8	52.94	53.00	-7	484	-1.44%
2019/09/27	8	52.40	0	0.00	52.50	8	483	1.65%
2019/09/26	2	52.00	0	0.00	52.80	2	485	0.41%
2019/09/24	20	52.20	0	0.00	52.20	20	497	4.02%
2019/09/23	0	0.00	1	51.70	52.50	-1	498	-0.20%
2019/09/20	1	51.70	45	51.52	51.50	-44	518	-8.49%
2019/09/19	1	51.70	10	51.50	51.50	-9	538	-1.67%
2019/09/18	1	51.90	3	51.90	51.80	-2	556	-0.36%
2019/09/16	3	51.87	0	0.00	51.70	3	574	0.52%
2019/09/12	1	52.00	0	0.00	52.00	1	591	0.17%
2019/09/11	1	51.80	2	52.15	52.10	-1	601	-0.17%
2019/09/10	0	0.00	1	51.80	51.60	-1	597	-0.17%
2019/09/09	2	51.60	1	51.80	51.60	1	599	0.17%
2019/09/06	0	0.00	1	51.80	51.60	-1	603	-0.17%
2019/09/05	1	51.20	1	51.20	51.20	0	603	0.00%
2019/09/04	5	51.28	2	51.40	51.30	3	606	0.49%
2019/09/03	4	51.20	0	0.00	51.70	4	613	0.65%
2019/09/02	1	51.20	0	0.00	51.20	1	613	0.16%
2019/08/30	6	51.22	1	51.20	51.00	5	617	0.81%
2019/08/29	1	50.90	0	0.00	50.80	1	616	0.16%
2019/08/28	4	51.40	0	0.00	50.70	4	618	0.65%
2019/08/27	9	51.38	40	51.03	51.10	-31	615	-5.04%
2019/08/26	3	51.27	3	51.03	51.20	0	612	0.00%
2019/08/22	1	51.40	0	0.00	51.40	1	625	0.16%
2019/08/21	0	0.00	1	51.50	51.80	-1	623	-0.16%
2019/08/19	1	51.90	0	0.00	51.80	1	621	0.16%
2019/08/16	1	51.30	8	51.85	51.80	-7	619	-1.13%
2019/08/15	13	52.10	0	0.00	51.90	13	609	2.13%
2019/08/14	2	53.40	7	54.00	53.00	-5	596	-0.84%
2019/08/13	1	53.40	27	53.59	53.50	-26	594	-4.37%
2019/08/12	1	54.00	49	53.87	53.90	-48	591	-8.12%
2019/08/08	5	52.78	1	53.41	53.50	4	585	0.68%
2019/08/07	5	53.62	6	54.37	53.40	-1	585	-0.17%
2019/08/06	1	51.90	1	51.30	52.60	0	589	0.00%
2019/08/05	5	53.00	0	0.00	53.00	5	611	0.82%
2019/08/02	19	53.79	14	53.33	53.50	5	617	0.81%
2019/08/01	3	54.43	7	54.47	56.00	-4	585	-0.68%
2019/07/31	3	51.80	1	51.90	51.90	2	539	0.37%
2019/07/30	1	51.50	1	51.40	51.40	0	546	0.00%
2019/07/24	11	51.83	0	0.00	51.50	11	607	1.81%
2019/07/23	0	0.00	1	51.80	51.70	-1	631	-0.16%
2019/07/22	25	51.66	0	0.00	51.60	25	643	3.89%
2019/07/19	0	0.00	1	51.30	51.30	-1	646	-0.15%
2019/07/18	1	51.10	0	0.00	51.20	1	653	0.15%
2019/07/17	43	51.00	0	0.00	51.10	43	660	6.51%
2019/07/16	26	52.00	0	0.00	51.90	26	663	3.92%
2019/07/11	3	53.03	1	53.10	52.70	2	759	0.26%
2019/07/09	5	52.08	0	0.00	52.10	5	819	0.61%
2019/07/08	20	52.21	0	0.00	52.10	20	875	2.28%
2019/07/03	5	51.70	1	51.70	51.60	4	951	0.42%
2019/07/02	30	51.97	0	0.00	51.60	30	965	3.11%
2019/07/01	22	52.00	0	0.00	52.20	22	984	2.23%
2019/06/28	4	51.50	0	0.00	51.60	4	1,003	0.40%
2019/06/27	3	51.40	0	0.00	51.40	3	1,050	0.29%
2019/06/26	0	0.00	5	54.14	54.70	-5	1,048	-0.48%
2019/06/25	0	0.00	6	54.37	54.00	-6	1,098	-0.55%
2019/06/24	2	54.55	9	54.90	54.80	-7	1,212	-0.58%
2019/06/21	3	55.30	2	55.35	54.90	1	1,250	0.08%
2019/06/20	0	0.00	10	54.98	55.70	-10	1,268	-0.79%
2019/06/19	1	54.20	9	54.40	54.30	-8	1,282	-0.62%
2019/06/18	2	53.20	0	0.00	53.20	2	1,314	0.15%
2019/06/17	0	0.00	2	53.50	53.50	-2	1,381	-0.14%
2019/06/14	0	0.00	4	53.48	53.30	-4	1,415	-0.28%
2019/06/13	1	52.60	0	0.00	53.00	1	1,458	0.07%
2019/06/12	2	53.10	0	0.00	53.20	2	1,514	0.13%
2019/06/11	1	53.70	3	53.43	53.50	-2	1,604	-0.12%
2019/06/10	0	0.00	5	52.00	52.40	-5	1,708	-0.29%
2019/06/03	6	52.37	0	0.00	52.40	6	1,853	0.32%
2019/05/31	0	0.00	1	53.30	53.30	-1	1,854	-0.05%
2019/05/29	0	0.00	2	53.20	53.00	-2	1,883	-0.11%
2019/05/28	0	0.00	5	52.24	52.30	-5	1,882	-0.27%
2019/05/27	1	51.20	0	0.00	52.20	1	1,892	0.05%
2019/05/23	4	51.60	0	0.00	51.40	4	1,897	0.21%
2019/05/22	0	0.00	4	52.60	52.50	-4	1,905	-0.21%
2019/05/20	1	51.40	0	0.00	51.20	1	1,906	0.05%
2019/05/15	14	52.22	0	0.00	52.40	14	1,900	0.74%
2019/05/14	0	0.00	1.2	50.32	51.90	-1.2	1,900	-0.06%
2019/05/13	3	51.00	0	0.00	51.00	3	1,886	0.16%
2019/05/10	33	53.40	0	0.00	53.50	33	1,856	1.78%
2019/05/09	12	54.02	1	54.40	54.00	11	1,838	0.60%
2019/05/08	2	54.20	11	53.80	55.00	-9	1,825	-0.49%
2019/05/07	1	54.90	5	54.70	54.80	-4	1,815	-0.22%
2019/05/06	11	55.32	0	0.00	54.30	11	1,806	0.61%
2019/05/03	1	56.60	0	0.00	56.80	1	1,785	0.06%
2019/05/02	0	0.00	1	58.00	57.00	-1	1,777	-0.06%
2019/04/30	3	55.40	0	0.00	56.10	3	1,746	0.17%
2019/04/29	0	0.00	3	55.50	55.10	-3	1,739	-0.17%
2019/04/26	0	0.00	34	57.51	57.30	-34	1,712	-1.99%
2019/04/24	1	57.70	5	57.70	57.30	-4	1,695	-0.24%
2019/04/23	1	57.30	10	57.00	57.10	-9	1,688	-0.53%
2019/04/22	2	57.00	13	57.81	56.70	-11	1,681	-0.65%
2019/04/19	1	57.60	16	57.53	57.40	-15	1,672	-0.90%
2019/04/18	4	57.85	11	57.63	57.50	-7	1,660	-0.42%
2019/04/17	4	58.80	16	58.84	59.00	-12	1,634	-0.73%
2019/04/16	19	55.54	35	56.73	57.10	-16	1,567	-1.02%
2019/04/15	10	55.06	0	0.00	55.40	10	1,526	0.65%
2019/04/12	63	54.04	53	54.75	53.80	10	1,499	0.67%
2019/04/11	140	56.78	3	56.23	55.70	137	1,440	9.51%	大買/鉅額交易
2019/04/10	2	56.40	3.4	56.47	56.80	-1.4	1,404	-0.10%
2019/04/09	3	56.93	1	57.40	57.00	2	1,375	0.15%
2019/04/08	0	0.00	6	57.17	57.40	-6	1,349	-0.44%
2019/04/03	2	58.30	2	58.45	57.80	0	1,329	0.00%
2019/04/02	6	57.83	10	58.30	58.60	-4	1,305	-0.31%
2019/04/01	9	58.23	0	0.00	57.30	9	1,273	0.71%
2019/03/28	2	60.80	13	62.05	59.50	-11	1,198	-0.92%
2019/03/27	4	60.80	275	60.70	61.20	-271	1,127	-24.03%	大賣/鉅額交易
2019/03/26	7	58.39	53	58.73	57.30	-46	994	-4.62%
2019/03/25	14	56.71	0.8	56.30	56.60	13.2	944	1.40%
2019/03/22	4	56.70	8	57.78	58.30	-4	917	-0.44%
2019/03/21	3	58.87	5	58.20	57.70	-2	886	-0.23%
2019/03/20	9	58.26	119	58.64	57.50	-110	841	-13.07%	大賣/鉅額交易
2019/03/19	3	55.83	35	56.10	56.60	-32	772	-4.14%
2019/03/18	2	57.20	90.1	57.30	57.40	-88.1	735	-11.97%
2019/03/15	10	56.11	96	56.58	55.70	-86	687	-12.50%
2019/03/14	10	55.58	34	56.43	55.20	-24	630	-3.81%
2019/03/13	31	55.11	194	55.24	55.40	-163	537	-30.32%	大賣/鉅額交易
2019/03/12	43	52.30	46	52.42	52.90	-3	425	-0.71%
2019/03/11	32	49.58	7	49.56	49.75	25	347	7.19%
2019/03/08	0	0.00	3	48.00	47.85	-3	294	-1.02%
2019/03/07	0	0.00	15	46.95	46.90	-15	271	-5.53%
2019/03/06	0	0.00	5	46.85	46.95	-5	265	-1.88%
2019/03/04	1	47.40	3	46.77	47.00	-2	247	-0.81%
2019/02/27	0	0.00	5	45.25	45.25	-5	222	-2.24%
2019/02/26	1	44.95	1.1	44.55	44.20	-0.1	209	-0.05%
2019/02/25	0	0.00	1	44.20	44.45	-1	196	-0.51%
2019/02/22	5	43.95	0	0.00	43.90	5	190	2.63%
2019/02/21	12	44.10	2	44.05	44.20	10	183	5.44%
2019/02/20	8	43.21	0	0.00	43.25	8	171	4.68%
2019/02/18	0	0.00	1	42.80	42.85	-1	161	-0.62%
2019/02/15	0	0.00	1	42.55	42.55	-1	158	-0.63%
2019/02/13	5	42.22	0	0.00	41.95	5	151	3.31%
2019/01/28	0	0.00	1	41.30	41.30	-1	138	-0.72%
2019/01/25	4	41.31	0	0.00	41.25	4	136	2.93%
2019/01/23	0	0.00	2	41.00	41.10	-2	135	-1.48%
2019/01/22	0	0.00	2	40.80	40.95	-2	131	-1.52%
2019/01/09	0	0.00	3	40.20	40.20	-3	126	-2.37%
2018/12/20	1	37.80	0	0.00	37.95	1	125	0.80%
2018/12/17	2	38.05	0	0.00	38.10	2	126	1.58%
2018/12/14	8	37.92	0	0.00	37.95	8	127	6.27%
2018/12/12	4	37.93	10	38.05	38.05	-6	126	-4.74%
2018/11/23	2	37.50	26	37.57	37.50	-24	138	-17.28%
2018/11/14	1	38.05	0	0.00	37.95	1	146	0.68%
2018/11/01	9	37.05	0	0.00	37.10	9	167	5.38%
2018/10/31	25	36.19	0	0.00	36.15	25	172	14.53%
2018/10/29	3	35.60	0	0.00	35.70	3	197	1.52%
2018/10/19	5	36.25	0	0.00	36.25	5	198	2.51%
2018/10/18	37	36.74	0	0.00	36.70	37	196	18.79%
2018/10/17	10	36.85	0	0.00	36.85	10	196	5.10%
2018/10/12	2	36.65	0	0.00	37.60	2	196	1.02%
2018/10/11	12	36.89	0	0.00	36.60	12	194	6.16%
2018/10/05	2	37.90	0	0.00	38.00	2	191	1.04%
2018/10/03	0	0.00	1	38.85	38.90	-1	194	-0.51%
2018/09/28	0	0.00	0.2	38.25	38.20	-0.2	201	-0.10%
2018/09/21	37	37.99	0	0.00	37.90	37	209	17.67%
2018/09/17	2	38.28	0	0.00	38.25	2	215	0.93%
2018/09/13	2	37.85	0	0.00	38.15	2	220	0.91%
2018/09/12	6	37.68	0	0.00	37.60	6	220	2.72%
2018/09/11	4	37.91	0	0.00	38.20	4	219	1.82%
2018/09/05	3	39.80	0	0.00	39.80	3	288	1.04%
2018/09/04	1	39.85	0	0.00	39.85	1	313	0.32%
2018/08/28	5	39.90	0	0.00	39.90	5	374	1.33%
2018/08/27	1	39.80	0	0.00	39.90	1	398	0.25%
2018/08/24	0.4	39.80	0	0.00	39.80	0.4	408	0.09%
2018/08/23	10	39.89	0	0.00	39.90	10	413	2.42%
2018/08/17	0	0.00	0.2	40.10	40.10	-0.2	448	-0.04%
2018/08/15	1	40.30	0	0.00	40.65	1	456	0.22%
2018/08/13	3	40.42	0	0.00	40.30	3	456	0.66%
2018/08/07	1	41.55	0	0.00	41.30	1	456	0.22%
2018/08/06	1	41.90	0	0.00	41.40	1	456	0.22%
2018/08/03	0	0.00	1	40.15	40.15	-1	457	-0.22%
2018/08/01	4	40.24	0	0.00	40.00	4	466	0.86%
2018/07/30	1	39.90	0	0.00	39.90	1	475	0.21%
2018/07/25	1	39.85	0	0.00	39.90	1	514	0.19%
2018/07/20	7	39.90	0	0.00	40.05	7	537	1.30%
2018/07/17	5	40.10	0	0.00	39.90	5	591	0.85%
2018/07/12	4	40.05	0	0.00	39.90	4	607	0.66%
2018/07/11	15	39.40	0	0.00	39.45	15	619	2.42%
2018/07/06	10	39.00	0	0.00	39.15	10	653	1.53%
2018/07/04	10	39.05	0	0.00	39.10	10	684	1.46%
2018/06/29	0	0.00	2.2	39.14	39.40	-2.2	726	-0.30%
2018/06/27	0	0.00	3	39.20	39.20	-3	726	-0.41%
2018/06/26	2	38.80	0	0.00	39.15	2	725	0.28%
2018/06/25	9	39.01	3	39.13	38.90	6	723	0.83%
2018/06/22	1	39.35	0	0.00	39.45	1	719	0.14%
2018/06/21	5	39.56	0	0.00	39.45	5	719	0.70%
2018/06/19	0.1	40.00	0	0.00	40.00	0.1	717	0.01%
2018/06/14	0.6	39.90	0	0.00	39.80	0.6	713	0.08%
2018/06/13	0	0.00	5	42.80	42.85	-5	689	-0.73%
2018/06/12	6	42.20	7	42.63	42.80	-1	664	-0.15%
2018/06/07	4	42.80	0	0.00	42.55	4	612	0.65%
2018/06/06	0	0.00	5	42.56	42.60	-5	602	-0.83%
2018/06/05	2	42.00	3	42.00	42.20	-1	590	-0.17%
2018/06/04	2	41.78	11	41.95	41.80	-9	579	-1.55%
2018/06/01	1	41.20	0	0.00	41.20	1	554	0.18%
2018/05/30	2.1	40.51	0	0.00	41.00	2.1	540	0.39%
2018/05/29	0	0.00	8	41.05	40.75	-8	538	-1.49%
2018/05/25	1	40.75	3	41.97	41.15	-2	540	-0.37%
2018/05/23	6	39.52	0	0.00	39.85	6	515	1.16%
2018/05/18	2	39.40	0	0.00	39.60	2	515	0.39%
2018/05/16	2	40.00	0	0.00	40.20	2	510	0.39%
2018/05/11	2	39.18	0	0.00	40.15	2	506	0.39%
2018/05/10	0	0.00	23	41.23	40.90	-23	480	-4.79%
2018/05/08	2	41.40	0	0.00	41.55	2	469	0.43%
2018/05/07	0	0.00	5	41.50	41.25	-5	465	-1.07%
2018/05/04	0	0.00	10	41.60	41.55	-10	466	-2.15%
2018/05/03	6	42.88	1	42.45	42.35	5	473	1.06%
2018/05/02	1	41.80	0	0.00	42.05	1	456	0.22%
2018/04/30	2	40.30	0	0.00	41.20	2	440	0.45%
2018/04/27	1	40.80	9	40.59	40.50	-8	434	-1.84%
2018/04/25	8	40.99	0	0.00	41.75	8	423	1.89%
2018/04/24	11	41.43	8	41.75	41.50	3	419	0.71%
2018/04/23	11	41.44	19	41.09	42.40	-8	399	-2.00%
2018/04/20	0	0.00	1	40.35	40.40	-1	373	-0.27%
2018/04/19	0	0.00	4	40.25	40.20	-4	370	-1.08%
2018/04/16	4	40.73	10	40.70	40.45	-6	360	-1.66%
2018/04/11	1	39.65	40	40.15	39.85	-39	335	-11.64%
2018/04/10	10	38.82	0	0.00	38.85	10	320	3.12%
2018/04/09	0	0.00	8.6	39.20	39.10	-8.6	310	-2.77%
2018/04/03	1	37.20	0	0.00	37.25	1	268	0.37%
2018/04/02	0	0.00	1	37.50	37.50	-1	267	-0.37%
2018/03/31	2	36.60	0	0.00	37.15	2	265	0.75%
2018/03/29	2	36.50	0	0.00	36.60	2	265	0.75%
2018/03/28	19	36.62	4	36.70	36.55	15	267	5.60%
2018/03/26	15	36.28	0	0.00	36.45	15	268	5.59%
2018/03/23	37	36.34	1	36.30	36.40	36	268	13.40%
2018/03/22	11	36.66	0	0.00	36.70	11	277	3.97%
2018/03/19	6	37.75	0	0.00	37.40	6	268	2.23%
2018/03/16	1	36.85	0	0.00	36.95	1	248	0.40%
2018/03/15	9	36.70	0	0.00	36.70	9	247	3.64%
2018/03/12	0	0.00	5	36.90	37.00	-5	248	-2.01%
2018/03/05	15	36.25	0	0.00	36.25	15	250	6.00%
2018/03/01	4	36.30	0	0.00	36.25	4	247	1.62%
2018/02/27	4	35.85	0	0.00	35.85	4	238	1.68%
2018/02/26	27	35.80	0	0.00	35.80	27	236	11.41%
2018/02/23	78	35.66	0	0.00	35.65	78	234	33.29%
2018/02/22	12	35.65	0	0.00	35.65	12	231	5.18%
2018/02/09	14	34.43	0	0.00	35.20	14	227	6.14%
2018/02/08	33	35.15	0	0.00	35.15	33	227	14.50%
2018/02/07	30	35.40	0	0.00	35.40	30	224	13.34%
2018/02/06	81	35.08	3	35.37	35.20	78	222	35.09%
2018/02/05	6	35.75	0	0.00	36.20	6	215	2.79%
2018/02/01	1	36.50	0	0.00	36.50	1	213	0.47%
2018/01/30	10	36.45	0	0.00	36.40	10	212	4.70%
2018/01/26	7	37.05	0	0.00	37.55	7	204	3.43%
2018/01/23	0	0.00	1	36.45	36.40	-1	191	-0.52%
2018/01/22	10	36.36	0	0.00	36.40	10	190	5.24%
2018/01/19	6	36.45	0	0.00	36.50	6	191	3.13%
2018/01/18	2	36.40	0	0.00	36.35	2	188	1.06%
2018/01/15	2	36.35	0	0.00	36.40	2	186	1.07%
2018/01/04	1	37.25	0	0.00	37.25	1	162	0.61%
2018/01/03	0	0.00	1	36.00	36.10	-1	153	-0.65%