敦陽科 (2480)-永豐金券商分點個股進出

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(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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	4.1	124.88	0	125.40	124.50	4	145	2.77%
2024/11/19	1	125.50	0	125.31	125.00	1	146	0.68%
2024/11/18	32	125.58	0	125.06	125.50	32	146	21.85%
2024/11/15	0.1	126.72	0	0.00	126.00	0.1	145	0.03%
2024/11/14	0.1	126.00	1.1	125.59	127.00	-1.1	146	-0.72%
2024/11/13	0.2	127.50	2	127.25	127.00	-1.8	145	-1.24%
2024/11/12	1	128.00	4	128.00	127.50	-3	145	-2.06%
2024/11/11	0.1	128.50	1.6	128.67	128.50	-1.5	145	-1.02%
2024/11/08	0	129.50	0	129.00	128.00	0	145	-0.01%
2024/11/06	0	0.00	0.1	130.00	129.00	-0.1	147	-0.07%
2024/11/05	0	129.25	0	0.00	128.50	0	147	0.03%
2024/11/04	0	130.00	0	0.00	129.00	0	155	0.01%
2024/11/01	11	129.50	7.3	129.52	129.50	3.8	164	2.31%
2024/10/30	1	130.00	1.1	130.38	130.00	-0.1	164	-0.08%
2024/10/29	5.1	130.09	4	129.50	130.50	1.1	166	0.65%
2024/10/28	0.2	130.63	7	130.36	130.00	-6.8	168	-4.01%
2024/10/25	1	130.00	3	131.17	131.50	-2	168	-1.18%
2024/10/24	0.1	131.50	2.8	131.13	132.00	-2.7	172	-1.57%
2024/10/23	1.3	129.38	4.1	129.37	129.50	-2.8	169	-1.65%
2024/10/22	2	129.00	0	0.00	129.00	2	174	1.15%
2024/10/21	2.5	128.80	0	128.50	130.00	2.5	179	1.41%
2024/10/18	11	129.27	0	129.00	129.00	11	179	6.15%
2024/10/17	5.7	129.48	17	129.21	129.50	-11.3	180	-6.24%
2024/10/16	1.1	129.43	23	129.96	132.00	-21.9	178	-12.24%
2024/10/15	6.1	126.75	0.1	127.25	127.00	6	157	3.81%
2024/10/14	0.1	126.00	0	0.00	127.00	0.1	162	0.08%
2024/10/11	0	125.50	2.2	126.23	126.00	-2.2	164	-1.34%
2024/10/09	2	125.50	1	125.50	125.50	1	165	0.58%
2024/10/08	1.6	125.99	3	125.33	125.50	-1.4	169	-0.83%
2024/10/07	4.3	125.50	6.4	125.99	126.50	-2.1	174	-1.23%
2024/10/04	3	123.49	15.1	122.80	124.00	-12	174	-6.90%
2024/10/01	5	124.30	1	123.00	123.00	4	177	2.27%
2024/09/30	2	124.25	0.1	123.50	124.50	1.9	180	1.07%
2024/09/27	2.1	124.24	0	124.00	124.50	2	182	1.11%
2024/09/26	4.2	123.50	0.3	123.03	124.00	3.9	185	2.07%
2024/09/25	3	123.50	0.1	123.00	123.50	2.9	192	1.49%
2024/09/24	0.1	122.54	1.3	123.00	123.00	-1.2	193	-0.60%
2024/09/23	2.1	123.74	1.2	123.58	123.00	0.9	197	0.45%
2024/09/20	2.1	123.24	1	123.00	123.50	1.1	203	0.53%
2024/09/19	3.1	123.00	0	122.17	123.00	3.1	206	1.48%
2024/09/18	5	122.00	1.4	121.67	122.00	3.7	208	1.76%
2024/09/16	0	121.00	6	120.50	121.00	-6	212	-2.81%
2024/09/13	1	119.99	2	119.50	120.00	-1	226	-0.43%
2024/09/12	2.1	119.02	7	118.57	119.50	-4.9	246	-1.99%
2024/09/11	3	118.50	0.5	118.22	118.00	2.6	252	1.01%
2024/09/10	11.3	118.73	0.5	119.00	118.00	10.8	258	4.18%
2024/09/09	0.3	118.59	5	118.40	119.00	-4.7	261	-1.81%
2024/09/06	3	118.00	0.2	118.00	118.00	2.8	264	1.06%
2024/09/05	0	118.00	5	117.80	117.50	-5	269	-1.86%
2024/09/04	0	0.00	6	118.08	117.50	-6	274	-2.19%
2024/09/03	1	119.50	0.2	119.50	119.50	0.9	273	0.31%
2024/09/02	0	0.00	1.1	119.50	120.00	-1.1	274	-0.40%
2024/08/30	1	119.50	0	0.00	120.00	1	276	0.37%
2024/08/29	2	119.50	2	119.50	119.50	0	277	0.00%
2024/08/27	1	120.00	1	119.50	120.00	0	282	0.00%
2024/08/26	0	119.50	0	0.00	119.50	0	282	0.00%
2024/08/23	2	119.00	0.1	119.00	119.50	1.9	283	0.69%
2024/08/22	5	119.50	0	0.00	119.50	5	283	1.76%
2024/08/21	4	118.38	2.2	118.00	119.00	1.8	282	0.62%
2024/08/20	0.9	118.00	0	0.00	117.50	0.9	282	0.32%
2024/08/19	0	118.50	1.2	117.57	117.50	-1.1	286	-0.39%
2024/08/16	3	118.17	0.2	118.00	118.00	2.8	287	0.98%
2024/08/15	0.2	117.50	10	117.02	118.00	-9.8	287	-3.41%
2024/08/14	0	0.00	5	117.50	118.00	-5	290	-1.72%
2024/08/13	1.3	117.23	5.8	117.05	117.50	-4.5	291	-1.54%
2024/08/12	0	117.00	7.3	116.59	117.00	-7.3	294	-2.48%
2024/08/09	2	117.00	0.2	117.02	116.00	1.8	294	0.62%
2024/08/08	2.1	116.48	4	115.88	117.00	-1.9	294	-0.63%
2024/08/07	0.3	114.84	1.5	114.97	115.50	-1.2	293	-0.43%
2024/08/06	13.4	112.29	2	113.25	112.00	11.4	292	3.88%
2024/08/05	57.2	113.07	12	113.79	114.00	45.2	286	15.77%
2024/08/02	22.6	118.43	12.8	118.12	117.50	9.8	279	3.51%
2024/08/01	5.1	119.20	3	119.00	118.50	2.1	279	0.73%
2024/07/31	5.5	116.80	1	117.00	117.00	4.5	278	1.61%
2024/07/30	3	116.50	4.1	117.88	117.50	-1.1	276	-0.38%
2024/07/29	6	118.50	2	118.75	118.50	4	278	1.44%
2024/07/26	0.1	116.00	35.8	117.17	119.00	-35.7	275	-12.95%
2024/07/23	0.1	115.66	0.4	116.22	117.00	-0.3	269	-0.09%
2024/07/22	4.2	114.67	1	115.50	113.50	3.2	266	1.21%
2024/07/19	1.2	116.01	0	117.00	115.00	1.2	261	0.45%
2024/07/18	4.4	116.48	0.3	116.00	117.00	4.2	260	1.60%
2024/07/17	2.1	116.89	0	0.00	116.00	2.1	259	0.79%
2024/07/16	1.2	116.08	0	0.00	115.50	1.2	259	0.46%
2024/07/15	0.9	115.97	0	117.00	115.00	0.9	260	0.33%
2024/07/12	2.2	116.51	0.3	116.67	116.50	1.9	254	0.73%
2024/07/11	0.2	117.16	1.2	117.04	116.50	-1	252	-0.41%
2024/07/10	1.1	117.01	0	0.00	117.00	1.1	254	0.45%
2024/07/09	3	116.86	0	116.50	116.50	3	253	1.17%
2024/07/08	3.4	117.26	0	0.00	116.50	3.4	248	1.37%
2024/07/05	2.1	118.05	1.4	118.50	118.00	0.7	245	0.29%
2024/07/04	2.1	117.28	1	117.00	117.00	1.1	243	0.45%
2024/07/03	1	117.51	0	0.00	117.00	1	242	0.42%
2024/07/02	0.2	117.92	0	0.00	117.00	0.2	241	0.10%
2024/07/01	3.7	117.15	3	116.67	117.00	0.7	238	0.30%
2024/06/28	2.1	117.99	2.6	118.00	118.00	-0.5	232	-0.21%
2024/06/27	9.3	117.52	1	117.50	117.00	8.3	232	3.59%
2024/06/26	25.1	119.01	0	0.00	118.50	25.1	228	10.97%
2024/06/25	5.1	119.51	0	0.00	119.50	5.1	223	2.28%
2024/06/24	7.6	120.70	2	120.50	120.00	5.6	221	2.54%
2024/06/21	3	121.17	0	122.50	121.50	3	222	1.34%
2024/06/20	6.9	121.24	44	121.39	121.50	-37.1	219	-16.96%
2024/06/19	15	127.23	4.3	126.95	127.00	10.7	205	5.21%
2024/06/18	30	126.50	0	0.00	126.00	30	186	16.07%
2024/06/17	0.2	126.72	6.3	126.42	127.00	-6.1	184	-3.32%
2024/06/14	2.6	126.00	0.8	126.18	126.00	1.8	179	0.99%
2024/06/13	0	125.60	1.5	125.68	125.50	-1.5	177	-0.86%
2024/06/12	7	125.29	2	125.50	125.00	5	177	2.82%
2024/06/11	60.4	125.98	0.1	126.00	125.50	60.3	176	34.19%
2024/06/07	5	127.00	0	0.00	127.00	5	175	2.84%
2024/06/06	0	127.00	8.2	127.01	126.50	-8.2	179	-4.58%
2024/06/05	70.2	127.50	0.2	127.50	127.00	70	180	38.71%
2024/06/04	30.2	127.95	5	127.50	127.00	25.2	188	13.36%
2024/06/03	104.5	127.98	4	128.50	127.50	100.5	197	50.75%	大買/
2024/05/31	2.1	126.00	0	0.00	126.50	2.1	198	1.05%
2024/05/30	2	125.26	1	125.50	125.50	1	201	0.51%
2024/05/29	0	126.50	0	0.00	126.00	0	206	0.00%
2024/05/28	2.3	126.13	0.2	126.50	126.00	2.1	237	0.88%
2024/05/27	1	126.98	0.1	127.00	126.50	1	245	0.40%
2024/05/24	0.3	127.00	0	0.00	126.50	0.3	248	0.12%
2024/05/23	10.8	126.38	0	0.00	126.50	10.8	251	4.30%
2024/05/22	0.5	128.30	0	0.00	127.50	0.5	249	0.20%
2024/05/21	1.3	128.00	9.6	128.00	128.50	-8.3	249	-3.33%
2024/05/20	1.1	128.02	0	0.00	128.50	1.1	250	0.42%
2024/05/17	3	127.33	0	0.00	128.00	3	250	1.20%
2024/05/16	0.4	127.01	0.1	127.00	127.50	0.4	251	0.15%
2024/05/15	2.3	126.78	0.8	127.00	126.50	1.6	252	0.62%
2024/05/13	0.1	126.63	0	0.00	126.00	0.1	255	0.03%
2024/05/10	1.1	126.02	0	127.50	126.50	1	257	0.41%
2024/05/09	0.3	127.50	0	0.00	126.50	0.3	256	0.12%
2024/05/08	7.4	127.32	1	128.50	127.50	6.4	258	2.46%
2024/05/07	1.1	127.55	0.2	128.50	128.50	0.9	257	0.35%
2024/05/06	5.2	128.01	0	128.50	128.00	5.1	260	1.98%
2024/05/03	2	128.00	0	0.00	127.50	2	258	0.77%
2024/05/02	0.2	128.50	2	127.50	127.00	-1.8	259	-0.71%
2024/04/30	127	129.50	7	128.07	129.50	120	258	46.39%	大買/鉅額交易
2024/04/29	4.1	127.01	0.1	127.79	127.50	3.9	256	1.53%
2024/04/26	2.1	126.04	14.5	126.50	126.00	-12.4	257	-4.82%
2024/04/25	1	127.00	7	126.57	127.00	-6.1	257	-2.35%
2024/04/24	0.2	126.93	13	127.04	126.50	-12.8	259	-4.92%
2024/04/23	0.1	125.28	0	125.50	126.00	0.1	260	0.03%
2024/04/22	0.5	125.29	8.1	124.51	125.50	-7.6	259	-2.93%
2024/04/19	9.8	125.22	1	124.50	125.00	8.8	258	3.39%
2024/04/18	3.3	126.98	1	126.50	127.00	2.3	253	0.91%
2024/04/17	0	127.00	0	127.00	126.50	0	253	0.00%
2024/04/16	1.4	126.35	2.7	125.32	125.50	-1.3	253	-0.52%
2024/04/15	3.2	128.02	0	0.00	128.00	3.2	248	1.29%
2024/04/12	0	129.63	0	0.00	129.00	0	246	0.02%
2024/04/11	1	128.51	0	0.00	129.50	1	245	0.42%
2024/04/10	0	129.64	0.2	130.49	129.50	-0.2	245	-0.07%
2024/04/09	0.4	130.00	0.1	129.50	129.00	0.4	245	0.14%
2024/04/08	1.5	128.35	5	128.30	130.00	-3.5	254	-1.38%
2024/04/03	1.6	129.34	0.2	129.50	129.00	1.4	252	0.55%
2024/04/02	0	130.00	0	130.17	130.00	0	251	0.01%
2024/04/01	1.2	130.00	0.3	129.52	129.50	1	254	0.38%
2024/03/29	1.1	128.03	0	129.67	129.00	1.1	253	0.42%
2024/03/28	0.3	128.56	1	128.50	128.50	-0.7	253	-0.29%
2024/03/27	0	129.50	0.1	129.50	128.50	-0.1	254	-0.04%
2024/03/26	1.1	129.98	3.5	129.93	129.00	-2.4	257	-0.93%
2024/03/25	3.4	130.99	2.1	130.52	131.00	1.3	254	0.52%
2024/03/22	0	129.83	0	0.00	130.00	0	255	0.00%
2024/03/21	0.2	129.67	0.3	130.00	129.50	-0.2	253	-0.07%
2024/03/20	12	129.50	2	130.25	129.50	10	253	3.94%
2024/03/19	1	129.50	0	0.00	129.50	1	254	0.40%
2024/03/18	8.2	128.52	1	128.50	129.50	7.2	255	2.83%
2024/03/15	2.1	129.24	0	129.50	129.00	2.1	257	0.81%
2024/03/14	9.1	130.10	0	0.00	129.00	9.1	259	3.51%
2024/03/13	1.4	129.72	0.2	131.00	130.00	1.2	260	0.46%
2024/03/12	0.1	132.50	0	0.00	131.50	0.1	256	0.04%
2024/03/11	2	131.00	2	131.50	131.50	0	254	0.00%
2024/03/08	44.3	131.09	11	130.86	131.00	33.3	254	13.11%
2024/03/07	5.3	131.85	3	130.67	131.50	2.3	247	0.95%
2024/03/06	0.4	129.19	0	130.50	129.50	0.4	239	0.16%
2024/03/05	2	129.99	3.9	129.34	129.50	-1.9	238	-0.79%
2024/03/04	1.9	127.82	2.5	127.50	127.50	-0.6	237	-0.26%
2024/03/01	6.5	130.62	26.4	129.00	128.00	-19.9	234	-8.49%
2024/02/29	8.6	125.57	2.8	125.08	126.50	5.8	208	2.78%
2024/02/27	0	124.63	2.3	123.94	123.50	-2.3	204	-1.11%
2024/02/26	2.2	124.45	1.1	124.00	124.00	1.2	204	0.57%
2024/02/23	1.2	123.96	0.2	124.00	124.00	1	207	0.50%
2024/02/22	1.1	123.59	0	0.00	123.50	1.1	218	0.52%
2024/02/21	1.2	124.04	7.3	124.42	124.50	-6.1	221	-2.76%
2024/02/20	1.2	124.41	4.2	123.50	123.50	-3	229	-1.30%
2024/02/19	2.1	123.25	0.6	123.14	123.00	1.5	228	0.67%
2024/02/16	13.1	122.38	0	124.00	122.00	13.1	230	5.67%
2024/02/15	5.6	121.41	1.1	121.96	121.00	4.5	231	1.95%
2024/02/05	2	120.51	0.4	121.00	120.50	1.6	233	0.70%
2024/02/02	2	120.50	0.7	121.00	120.50	1.3	232	0.57%
2024/02/01	0.1	121.00	0	120.50	120.00	0.1	232	0.04%
2024/01/31	0.1	120.51	0	0.00	120.50	0.1	234	0.04%
2024/01/30	1	120.52	0.2	121.00	120.50	0.9	234	0.37%
2024/01/29	0	122.50	3.8	122.15	121.50	-3.7	241	-1.55%
2024/01/26	40.2	120.95	0.3	121.00	120.50	39.9	238	16.72%
2024/01/25	1.5	121.00	4	121.00	120.00	-2.5	239	-1.05%
2024/01/24	1.1	121.89	9.3	120.99	120.50	-8.2	236	-3.44%
2024/01/23	5	119.50	1	120.00	119.50	4	236	1.70%
2024/01/22	1	119.00	1	120.00	118.50	0	237	0.01%
2024/01/19	0.2	118.50	0.1	119.00	118.50	0.1	236	0.05%
2024/01/18	2.1	118.77	2	119.75	118.50	0.1	236	0.05%
2024/01/17	1.3	118.06	0	0.00	118.00	1.3	235	0.54%
2024/01/16	0	119.00	0	0.00	118.00	0	233	0.01%
2024/01/15	0.1	118.66	0.2	119.00	118.00	0	236	-0.01%
2024/01/10	0.6	118.00	0	0.00	117.00	0.6	257	0.23%
2024/01/09	2	118.00	0	0.00	118.00	2	259	0.77%
2024/01/08	0	120.00	0	0.00	118.50	0	261	0.01%
2024/01/05	7	118.50	0	0.00	118.50	7	263	2.65%
2024/01/04	2	118.25	0	0.00	118.00	2	268	0.75%
2024/01/02	6.1	119.10	2.3	118.63	118.50	3.8	274	1.40%
2023/12/29	1	120.00	1	120.00	120.50	0	262	0.00%
2023/12/28	0	120.50	0	0.00	120.00	0	264	0.00%
2023/12/27	0.1	120.00	0	0.00	120.00	0.1	264	0.05%
2023/12/26	0	120.50	6.7	119.13	120.00	-6.7	263	-2.54%
2023/12/25	0	120.14	1	120.00	119.00	-1	263	-0.37%
2023/12/22	0	119.50	2	119.25	119.50	-2	262	-0.76%
2023/12/21	0	0.00	1	118.50	118.00	-1	260	-0.38%
2023/12/20	0	120.00	0	0.00	119.00	0	257	0.00%
2023/12/19	0.1	119.75	0.1	119.50	119.00	0	257	-0.01%
2023/12/18	1	121.99	0.5	121.60	121.00	0.5	258	0.21%
2023/12/15	0.1	122.04	1.5	122.13	121.50	-1.3	262	-0.51%
2023/12/14	0	0.00	0.1	122.46	122.50	-0.1	263	-0.05%
2023/12/13	0.4	121.50	7.4	120.66	120.50	-7.1	261	-2.70%
2023/12/12	0	121.20	2	120.50	121.00	-2	259	-0.76%
2023/12/11	1.3	120.22	2	120.75	121.00	-0.7	255	-0.28%
2023/12/08	1	124.00	0	0.00	123.00	1	250	0.40%
2023/12/07	0.1	124.00	3	123.83	124.50	-2.9	246	-1.18%
2023/12/06	0	124.00	0	0.00	124.50	0	249	0.00%
2023/12/05	16	124.25	2.1	123.50	124.00	14	247	5.64%
2023/12/04	8	126.06	2.1	125.26	124.50	5.9	245	2.40%
2023/12/01	0	125.50	0.8	125.50	126.00	-0.8	243	-0.32%
2023/11/30	1.5	125.11	0.1	125.00	126.00	1.4	240	0.57%
2023/11/29	0	125.00	0	0.00	125.50	0	239	0.00%
2023/11/28	1	125.00	3.3	125.42	124.50	-2.2	236	-0.95%
2023/11/27	0	124.02	1	124.50	123.50	-1	235	-0.42%
2023/11/24	2	123.75	5	123.60	124.50	-3	232	-1.29%
2023/11/22	0	122.83	1	123.00	123.50	-1	224	-0.43%
2023/11/21	2	124.00	7.1	125.14	123.50	-5.1	222	-2.29%
2023/11/20	0.1	122.86	2.2	122.00	122.00	-2.1	214	-0.98%
2023/11/17	1.7	120.50	9.6	121.05	122.00	-7.9	211	-3.73%
2023/11/16	0.4	118.58	1	119.49	119.50	-0.7	204	-0.32%
2023/11/15	0	119.00	5.3	119.47	119.00	-5.3	204	-2.57%
2023/11/14	7	116.29	4.1	117.76	118.00	2.9	204	1.42%
2023/11/13	1	118.49	7	119.29	118.50	-6	202	-2.95%
2023/11/10	0	117.00	0	117.00	117.00	0	198	0.02%
2023/11/09	1	116.50	0.6	117.42	117.00	0.4	201	0.19%
2023/11/08	0	118.00	0.5	118.00	118.50	-0.5	210	-0.23%
2023/11/07	3	116.51	0.3	117.00	117.50	2.8	213	1.30%
2023/11/06	1.1	118.46	13.4	118.02	118.00	-12.3	226	-5.42%
2023/11/03	0	115.00	0.1	115.61	115.00	-0.1	220	-0.04%
2023/11/02	0.3	114.50	0	0.00	115.00	0.3	225	0.13%
2023/11/01	0	113.50	0	0.00	114.00	0	229	0.00%
2023/10/31	0.5	113.08	4	114.00	112.50	-3.5	235	-1.49%
2023/10/27	0.1	112.50	1	112.50	112.50	-0.9	290	-0.32%
2023/10/26	4.2	112.86	2	112.00	112.00	2.2	339	0.65%
2023/10/25	0	0.00	2	113.25	113.50	-2	394	-0.51%
2023/10/24	5.3	112.91	5	113.10	113.50	0.3	488	0.07%
2023/10/23	0.3	112.77	0	0.00	111.50	0.3	526	0.05%
2023/10/20	0.2	113.50	0	0.00	113.00	0.2	555	0.04%
2023/10/19	0.3	114.81	12.1	114.30	114.00	-11.9	558	-2.13%
2023/10/18	21.3	115.01	1.1	117.36	115.00	20.2	559	3.60%
2023/10/17	0.3	116.92	0	0.00	117.00	0.3	547	0.06%
2023/10/16	3.4	116.20	3	118.00	118.00	0.4	547	0.07%
2023/10/13	1	118.01	5.1	118.48	117.00	-4.1	551	-0.74%
2023/10/12	0.3	118.99	0.2	118.47	119.00	0.1	552	0.02%
2023/10/11	1.1	117.46	9.6	117.53	118.00	-8.5	553	-1.53%
2023/10/06	2.1	115.51	0	0.00	115.00	2.1	554	0.37%
2023/10/05	0	0.00	12.1	114.50	114.50	-12.1	558	-2.18%
2023/10/04	0.4	114.85	2.5	114.15	114.50	-2.2	561	-0.39%
2023/10/03	0	116.50	11	115.50	115.00	-11	572	-1.92%
2023/10/02	5	115.60	0	0.00	115.50	5	591	0.85%
2023/09/27	0	115.00	0.6	114.51	115.00	-0.5	634	-0.08%
2023/09/26	4	115.00	2.3	115.44	115.00	1.7	647	0.27%
2023/09/25	3	116.51	3	117.00	116.00	0	657	0.00%
2023/09/22	0.1	114.50	1	114.00	114.50	-1	657	-0.14%
2023/09/21	0.2	116.00	0	0.00	115.00	0.2	660	0.03%
2023/09/20	2.5	117.89	0	118.00	118.50	2.5	662	0.37%
2023/09/19	0	0.00	3.2	116.95	118.00	-3.2	664	-0.48%
2023/09/18	1.4	114.41	0	0.00	115.50	1.4	670	0.21%
2023/09/15	0.1	115.50	0.1	115.50	114.50	0	674	0.00%
2023/09/14	0	115.00	1	114.50	115.00	-1	687	-0.14%
2023/09/13	0.1	114.00	0	0.00	114.50	0.1	707	0.01%
2023/09/12	0	114.86	0	0.00	114.00	0	722	0.00%
2023/09/11	1.1	113.08	0	0.00	114.00	1.1	758	0.14%
2023/09/08	0	116.63	0.1	116.50	116.00	0	798	-0.01%
2023/09/07	0.1	116.00	0	0.00	116.50	0.1	823	0.01%
2023/09/06	0	0.00	1.2	116.00	116.00	-1.2	856	-0.14%
2023/09/04	0.2	115.00	0	0.00	115.00	0.2	890	0.03%
2023/09/01	4.8	115.17	0.5	116.00	115.00	4.3	896	0.48%
2023/08/31	0	115.50	1	116.00	116.50	-1	905	-0.11%
2023/08/30	0.2	115.00	0	0.00	115.00	0.2	911	0.03%
2023/08/28	0.2	112.16	4	111.50	112.50	-3.8	952	-0.40%
2023/08/25	2.1	113.01	0	0.00	113.00	2.1	979	0.22%
2023/08/24	2.3	114.34	1	115.50	114.50	1.3	996	0.13%
2023/08/23	0.4	112.43	0	0.00	112.50	0.4	1,008	0.04%
2023/08/22	24.3	112.44	1	112.03	112.00	23.3	1,031	2.26%
2023/08/21	0.2	113.06	0	113.00	112.00	0.2	1,059	0.02%
2023/08/18	1.2	112.65	0	0.00	113.00	1.2	1,109	0.11%
2023/08/17	3.8	114.02	0	0.00	114.50	3.8	1,115	0.34%
2023/08/16	0.8	113.30	0	0.00	113.00	0.8	1,126	0.07%
2023/08/15	0.2	114.00	0	0.00	113.50	0.2	1,182	0.02%
2023/08/14	1.6	112.25	1.3	112.81	112.50	0.3	1,289	0.02%
2023/08/11	0.3	114.52	5	114.29	115.00	-4.7	1,300	-0.36%
2023/08/10	6.7	114.64	8	115.25	115.00	-1.3	1,305	-0.10%
2023/08/09	8	118.56	2	118.00	118.50	6	1,297	0.47%
2023/08/08	2.1	118.00	0.1	118.50	117.50	2.1	1,307	0.16%
2023/08/07	2.1	119.01	0	0.00	120.00	2.1	1,339	0.15%
2023/08/04	1.2	116.02	0.9	116.68	118.50	0.3	1,340	0.03%
2023/08/02	7.2	117.17	3.3	116.56	116.50	3.9	1,356	0.29%
2023/08/01	2.2	121.49	0	0.00	121.00	2.2	1,335	0.17%
2023/07/31	1.4	124.07	1.7	123.29	124.00	-0.3	1,354	-0.02%
2023/07/28	6.7	122.32	26.1	120.31	121.00	-19.4	1,403	-1.38%
2023/07/27	15	130.10	294.2	130.99	128.50	-279.2	1,400	-19.93%	大賣/鉅額交易
2023/07/26	7.5	120.33	317	119.08	119.50	-309.5	1,364	-22.69%	大賣/鉅額交易
2023/07/25	24.8	124.03	124.9	121.97	124.00	-100.1	1,335	-7.50%	大賣/
2023/07/24	2.3	117.05	0	0.00	117.00	2.3	1,304	0.18%
2023/07/21	0	0.00	39	117.18	118.50	-39	1,299	-3.00%
2023/07/20	0.7	117.50	1.1	116.12	116.50	-0.4	1,298	-0.03%
2023/07/19	0.2	117.28	2.9	117.17	116.50	-2.7	1,295	-0.21%
2023/07/18	1	117.00	1.3	118.23	117.50	-0.3	1,297	-0.03%
2023/07/17	1.1	119.48	0	0.00	118.50	1.1	1,295	0.08%
2023/07/14	0	120.00	0	0.00	120.00	0	1,296	0.00%
2023/07/13	2.5	118.45	1	118.50	118.00	1.5	1,294	0.12%
2023/07/12	0.1	118.00	1	116.50	118.00	-0.9	1,297	-0.07%
2023/07/11	12.2	118.43	2	118.00	118.00	10.2	1,298	0.79%
2023/07/10	1.4	118.10	7.3	118.90	117.50	-5.9	1,299	-0.46%
2023/07/07	3.6	122.17	8	121.62	121.50	-4.5	1,308	-0.34%
2023/07/06	2.3	120.31	2.3	119.81	120.50	0	1,292	0.00%
2023/07/05	14.3	119.23	10	121.50	121.50	4.3	1,283	0.33%
2023/07/04	2	116.75	1.2	115.20	116.50	0.8	1,249	0.07%
2023/07/03	1.4	113.02	0	0.00	113.50	1.4	1,237	0.11%
2023/06/30	1.6	114.19	0.1	114.00	114.00	1.5	1,227	0.12%
2023/06/29	1.3	114.47	3	113.50	114.50	-1.7	1,226	-0.14%
2023/06/28	0.5	112.00	1	112.00	112.00	-0.5	1,225	-0.04%
2023/06/27	4.5	111.03	0	114.00	111.00	4.5	1,221	0.37%
2023/06/26	6.1	113.43	4	113.88	113.00	2.1	1,215	0.17%
2023/06/21	0.2	115.00	1	115.00	115.00	-0.8	1,207	-0.07%
2023/06/20	3.5	112.80	1.1	111.60	113.50	2.4	1,203	0.20%
2023/06/19	9.5	115.41	1.1	116.02	115.00	8.5	1,192	0.71%
2023/06/16	0.3	120.96	1.2	119.25	119.00	-0.9	1,181	-0.07%
2023/06/15	14	119.05	3.1	120.68	120.00	10.9	1,167	0.93%
2023/06/14	4.3	123.99	1.1	125.41	124.50	3.2	1,133	0.28%
2023/06/13	3.3	122.93	5.1	122.95	123.00	-1.8	1,092	-0.16%
2023/06/12	2.2	122.20	0	0.00	120.50	2.2	1,068	0.20%
2023/06/09	4.1	120.62	1.2	120.50	120.00	2.9	1,040	0.28%
2023/06/08	6.3	119.20	7	119.36	118.50	-0.7	1,027	-0.07%
2023/06/07	0.3	118.93	1.1	118.50	118.50	-0.8	1,012	-0.08%
2023/06/06	3.5	117.68	0.1	116.50	117.50	3.5	1,014	0.34%
2023/06/05	1.4	119.20	1	119.01	119.00	0.4	1,008	0.04%
2023/06/02	0	0.00	9	122.72	120.00	-9	1,005	-0.90%
2023/06/01	4	121.11	3	119.33	119.50	1	994	0.10%
2023/05/31	2.3	121.01	7.9	121.51	121.00	-5.6	980	-0.57%
2023/05/30	1.3	118.98	1.1	118.55	120.00	0.2	955	0.02%
2023/05/29	3.1	116.85	3	118.17	118.00	0.1	949	0.01%
2023/05/26	2.6	116.81	1.9	115.63	115.50	0.7	949	0.08%
2023/05/25	3.2	119.46	5.2	118.79	118.00	-2	930	-0.21%
2023/05/24	5.2	118.53	3.2	119.34	120.50	1.9	903	0.22%
2023/05/23	20.3	115.20	1.1	115.04	115.00	19.2	853	2.25%
2023/05/22	1.1	112.10	2	115.00	115.00	-0.9	844	-0.11%
2023/05/19	12.5	114.03	12.1	114.79	113.00	0.4	833	0.04%
2023/05/18	11.3	121.20	10.9	121.25	119.50	0.4	778	0.05%
2023/05/17	4	112.75	2.1	113.25	113.00	1.9	675	0.28%
2023/05/16	19	110.71	1.2	110.67	110.50	17.8	662	2.69%
2023/05/15	4	109.50	2	108.75	108.50	2	665	0.30%
2023/05/12	3	108.67	6	108.58	109.00	-3	658	-0.46%
2023/05/11	34	111.57	43	110.19	108.00	-9	646	-1.40%
2023/05/10	18	106.53	6	106.67	107.50	12	611	1.96%
2023/05/09	20.3	106.63	7.1	107.79	106.00	13.2	606	2.18%
2023/05/08	12.4	109.37	6	110.25	109.00	6.4	586	1.09%
2023/05/05	21.5	109.20	20.6	109.50	109.50	0.9	568	0.16%
2023/05/04	38.3	113.58	41	114.34	113.00	-2.7	533	-0.51%
2023/05/03	8.3	111.10	6	110.33	107.50	2.3	434	0.53%
2023/05/02	21.2	109.62	29.6	110.42	111.50	-8.4	382	-2.20%
2023/04/28	1.3	101.10	2.8	101.17	101.50	-1.6	324	-0.48%
2023/04/27	0	98.87	0	98.70	99.00	0	316	0.00%
2023/04/26	2	97.30	2	97.10	98.60	0	316	0.00%
2023/04/25	1	97.82	3.3	97.65	97.50	-2.3	318	-0.73%
2023/04/21	3.1	98.36	1	98.10	98.20	2.1	317	0.65%
2023/04/20	0.1	100.52	0	100.00	99.60	0.1	315	0.04%
2023/04/19	2	101.00	5	100.12	101.00	-3	314	-0.95%
2023/04/18	0.1	100.50	0.1	100.49	100.00	0	313	0.01%
2023/04/17	8.1	101.26	0	101.47	100.50	8.1	311	2.58%
2023/04/14	1.2	99.88	3	99.63	100.00	-1.8	302	-0.60%
2023/04/13	3.1	99.96	1	99.60	99.50	2.1	299	0.71%
2023/04/12	3	100.23	9.6	99.95	100.50	-6.5	299	-2.19%
2023/04/11	8	97.21	20.2	97.49	97.60	-12.2	283	-4.29%
2023/04/10	0.1	97.06	2.1	96.50	96.70	-2	281	-0.71%
2023/04/07	0	0.00	1	96.30	96.50	-1	282	-0.35%
2023/04/06	0	96.37	0.1	97.00	96.40	0	281	0.00%
2023/03/31	2	96.50	0	0.00	96.40	2	280	0.71%
2023/03/30	60	96.30	1	96.39	96.50	59	280	21.06%
2023/03/29	3.5	95.69	0	96.10	95.30	3.5	278	1.27%
2023/03/28	0.2	96.33	0.2	96.21	96.30	0	277	-0.01%
2023/03/27	1	97.18	0.2	97.10	96.90	0.9	279	0.30%
2023/03/24	0.1	97.20	0	0.00	97.20	0.1	280	0.04%
2023/03/23	1	97.04	1	96.80	97.10	0	278	-0.02%
2023/03/22	10.3	97.70	2	97.00	97.20	8.3	278	2.97%
2023/03/21	2	98.00	0.3	97.76	97.30	1.7	278	0.60%
2023/03/20	0	96.00	0	0.00	96.00	0	269	0.00%
2023/03/17	0	95.20	0.1	95.26	95.30	-0.1	268	-0.05%
2023/03/16	0.1	94.57	1.1	94.07	94.60	-1	267	-0.38%
2023/03/15	1.1	96.01	0	0.00	95.70	1.1	265	0.43%
2023/03/14	0.5	96.04	3	96.03	95.50	-2.5	264	-0.94%
2023/03/13	2.2	94.47	0	0.00	95.20	2.2	259	0.83%
2023/03/10	1.3	95.36	0	0.00	94.90	1.3	256	0.51%
2023/03/09	1.2	96.59	4.5	96.93	96.00	-3.3	254	-1.29%
2023/03/08	16.1	97.02	0	0.00	97.50	16.1	246	6.51%
2023/03/07	0.1	96.59	1	96.41	97.80	-0.9	242	-0.39%
2023/03/06	11.4	96.11	3.3	96.12	96.20	8.1	235	3.44%
2023/03/03	25.6	95.57	7.3	96.26	95.90	18.4	227	8.08%
2023/03/02	0.1	93.51	0	0.00	94.00	0.1	219	0.05%
2023/03/01	6.1	94.74	4	94.78	93.70	2.1	216	0.99%
2023/02/24	3.1	94.00	9.2	92.84	93.30	-6.1	204	-2.98%
2023/02/23	1.1	89.47	1	89.60	89.90	0.1	186	0.06%
2023/02/22	1	88.90	0	0.00	88.90	1	182	0.55%
2023/02/21	0	0.00	0.1	88.00	88.70	-0.1	177	-0.03%
2023/02/20	11.6	88.14	1	88.30	88.10	10.6	176	5.99%
2023/02/17	1.1	86.62	1	86.60	86.80	0.1	174	0.05%
2023/02/16	1	86.50	1.1	86.42	86.60	-0.1	174	-0.03%
2023/02/15	1	86.58	0.2	86.54	86.60	0.8	172	0.45%
2023/02/14	1.7	87.96	1	87.80	87.50	0.7	165	0.41%
2023/02/13	3.1	88.24	13.1	87.69	89.00	-10	157	-6.36%
2023/02/10	0	85.20	0.3	85.67	85.40	-0.3	145	-0.23%
2023/02/09	0	85.30	0	0.00	85.30	0	145	0.00%
2023/02/08	2.2	85.32	0	0.00	85.40	2.2	145	1.53%
2023/02/07	0.1	84.60	0	0.00	84.80	0.1	143	0.10%
2023/02/06	2	84.65	1	84.60	84.60	1	142	0.71%
2023/02/03	0.5	85.50	2	85.30	85.00	-1.5	140	-1.06%
2023/02/02	1.1	85.71	0.1	85.50	85.70	1	138	0.72%
2023/02/01	1.2	85.25	0	0.00	85.30	1.2	137	0.89%
2023/01/31	0.1	85.20	0	0.00	84.90	0.1	137	0.04%
2023/01/30	5	85.10	0	0.00	85.00	5	137	3.63%
2023/01/17	0	84.90	2	84.75	85.20	-2	135	-1.47%
2023/01/13	2.1	83.16	0	0.00	83.00	2.1	140	1.47%
2023/01/12	0	84.90	0	0.00	83.70	0	157	0.00%
2023/01/11	0	0.00	10	85.10	85.00	-10	156	-6.39%
2023/01/10	11	85.86	0	0.00	85.50	11	156	7.05%
2023/01/09	0.3	84.40	0	0.00	84.10	0.3	155	0.20%
2023/01/06	0	85.00	0	0.00	84.20	0	152	0.00%
2023/01/05	0	84.50	0	0.00	85.00	0	154	0.00%
2023/01/04	1	84.30	1	84.00	84.50	0	153	0.00%
2023/01/03	0	0.00	1	84.60	84.60	-1	153	-0.65%
2022/12/30	0	0.00	2	85.20	85.90	-2	150	-1.33%
2022/12/29	33.3	85.09	4	84.48	85.40	29.3	146	20.04%
2022/12/28	0	0.00	1	83.10	83.10	-1	140	-0.71%
2022/12/27	0	82.08	0	0.00	83.80	0	138	0.01%
2022/12/26	0	82.00	1	82.00	81.90	-1	135	-0.74%
2022/12/23	0	82.80	1	81.60	82.00	-1	137	-0.73%
2022/12/22	0	82.80	0	0.00	82.50	0	143	0.01%
2022/12/21	0	0.00	1.1	82.53	82.60	-1.1	146	-0.75%
2022/12/20	0.1	83.01	3	83.33	82.60	-2.9	149	-1.94%
2022/12/19	0	0.00	1	81.60	83.40	-1	151	-0.66%
2022/12/16	2	82.20	2	82.35	81.20	0	148	0.01%
2022/12/15	1	82.80	2	82.80	83.00	-1	147	-0.67%
2022/12/14	10	82.71	0	0.00	83.00	10	148	6.73%
2022/12/13	0	0.00	33	82.60	82.80	-33	149	-22.11%
2022/12/12	0	82.50	0	0.00	82.60	0	148	0.01%
2022/12/08	2	81.55	0	0.00	81.70	2	153	1.31%
2022/12/07	0	0.00	3	81.70	81.10	-3	153	-1.95%
2022/12/06	0.1	82.36	0	0.00	81.60	0.1	152	0.07%
2022/12/05	1	82.70	0	0.00	82.90	1	155	0.64%
2022/12/01	1.2	81.97	0	83.00	83.30	1.2	161	0.72%
2022/11/29	0	0.00	1	81.31	81.40	-1	163	-0.62%
2022/11/28	0.1	81.80	0	81.50	81.30	0.1	166	0.05%
2022/11/25	0	0.00	0.1	81.80	81.50	-0.1	170	-0.03%
2022/11/24	0	81.00	0	81.40	81.00	0	170	0.00%
2022/11/23	1	80.80	0	0.00	80.40	1	172	0.58%
2022/11/22	0	0.00	0.1	80.50	80.60	-0.1	174	-0.06%
2022/11/21	0	79.50	0	80.00	80.00	0	176	-0.01%
2022/11/18	0	0.00	2	79.70	79.50	-2	179	-1.12%
2022/11/17	0	0.00	0.3	79.78	79.80	-0.3	181	-0.17%
2022/11/16	1.2	79.51	0	0.00	79.20	1.2	183	0.67%
2022/11/15	0	79.20	2	79.30	79.80	-2	186	-1.08%
2022/11/11	0	79.70	0.2	79.30	79.00	-0.2	193	-0.10%
2022/11/08	0.1	79.10	0.1	79.00	78.30	-0.1	205	-0.04%
2022/11/07	2.1	78.10	0	0.00	78.40	2.1	206	0.99%
2022/11/03	0	77.20	2.6	76.73	77.00	-2.6	215	-1.21%
2022/11/02	0.1	77.50	0	0.00	77.10	0.1	220	0.02%
2022/10/31	0	78.00	0	0.00	77.10	0	230	0.00%
2022/10/28	0	77.00	0.1	76.10	75.70	-0.1	236	-0.04%
2022/10/27	0.1	76.50	0	0.00	77.20	0.1	239	0.04%
2022/10/26	3.1	76.28	0	0.00	76.00	3.1	244	1.29%
2022/10/25	2.2	77.23	0.2	78.00	76.80	2	251	0.81%
2022/10/21	0	75.50	2	76.00	75.50	-2	259	-0.77%
2022/10/20	10.3	73.49	3	76.50	73.00	7.3	259	2.81%
2022/10/19	1	77.90	0	0.00	77.90	1	242	0.41%
2022/10/18	0	78.31	0	0.00	78.60	0	246	0.01%
2022/10/17	2	78.25	0	0.00	78.10	2	247	0.81%
2022/10/14	2	79.40	0	0.00	79.50	2	248	0.80%
2022/10/13	0.2	79.47	0.1	79.60	78.70	0.1	251	0.02%
2022/10/12	0	80.00	0	80.90	80.50	0	250	0.00%
2022/10/11	0	80.00	1	80.20	80.60	-1	254	-0.39%
2022/10/04	1	81.30	0	0.00	81.10	1	258	0.39%
2022/09/30	18.4	81.59	1	81.20	81.80	17.4	271	6.42%
2022/09/29	0.3	79.90	0	0.00	81.30	0.3	273	0.13%
2022/09/28	0	80.00	0	0.00	79.80	0	276	0.02%
2022/09/27	0.1	80.70	3	80.30	80.50	-2.9	282	-1.03%
2022/09/26	2	79.76	3	79.70	79.60	-1	282	-0.34%
2022/09/23	0	0.00	1	80.70	80.90	-1	281	-0.36%
2022/09/22	1	80.50	0	0.00	81.10	1	284	0.35%
2022/09/21	0	81.50	0.1	81.50	80.90	-0.1	286	-0.02%
2022/09/20	0.2	81.40	4	81.00	81.80	-3.8	286	-1.33%
2022/09/19	1.3	80.92	0	0.00	81.00	1.3	286	0.44%
2022/09/16	2.2	81.66	0	0.00	81.40	2.2	287	0.75%
2022/09/15	0.1	83.20	0	0.00	82.80	0.1	294	0.03%
2022/09/14	0.1	83.47	0	0.00	83.30	0.1	309	0.02%
2022/09/12	0	84.00	0	0.00	84.80	0	326	0.00%
2022/09/07	0	0.00	1	81.20	81.10	-1	326	-0.31%
2022/09/06	0.1	80.83	0	0.00	80.60	0.1	329	0.02%
2022/09/05	0.1	81.30	0.1	82.00	80.80	0	330	-0.01%
2022/09/02	0	82.30	1	83.00	81.70	-1	330	-0.30%
2022/09/01	1.1	83.91	0.5	83.04	82.60	0.6	330	0.19%
2022/08/31	0	84.50	0	0.00	84.40	0	327	0.00%
2022/08/30	0	0.00	0.1	84.80	84.20	-0.1	328	-0.02%
2022/08/29	0.1	83.92	0.5	84.11	84.40	-0.3	328	-0.10%
2022/08/26	3	84.27	0	0.00	84.50	3	325	0.92%
2022/08/25	1.1	84.41	0	0.00	84.30	1.1	324	0.34%
2022/08/24	1	84.21	1	83.80	84.00	0	323	0.00%
2022/08/23	0.2	85.02	1	84.60	84.70	-0.8	321	-0.24%
2022/08/22	1.1	84.85	0	0.00	84.80	1.1	320	0.35%
2022/08/19	0	86.30	0	0.00	86.10	0	316	0.00%
2022/08/18	2.2	86.17	0	0.00	85.80	2.2	314	0.69%
2022/08/17	2.2	87.74	0	87.90	87.40	2.1	307	0.70%
2022/08/15	0.4	88.98	0	0.00	88.20	0.4	301	0.15%
2022/08/12	0	0.00	1	89.00	89.50	-1	292	-0.34%
2022/08/11	1	89.00	0	0.00	89.20	1	290	0.34%
2022/08/10	0	0.00	1	88.80	88.90	-1	286	-0.35%
2022/08/09	1	88.80	0	0.00	88.90	1	282	0.35%
2022/08/08	1	87.20	0	0.00	87.30	1	280	0.36%
2022/08/05	0	85.20	0	85.30	85.90	0	278	-0.01%
2022/08/04	10	84.47	10	85.16	84.50	0	277	0.00%
2022/08/03	0	85.70	0	0.00	85.90	0	272	0.01%
2022/08/01	0.1	87.60	0	0.00	87.50	0.1	268	0.02%
2022/07/28	0	0.00	1	84.40	85.10	-1	257	-0.39%
2022/07/27	1.1	83.15	0	0.00	84.70	1.1	254	0.42%
2022/07/21	0	81.63	0	0.00	83.00	0	247	0.02%
2022/07/20	0.1	82.00	1	81.60	81.70	-0.9	244	-0.37%
2022/07/19	0.2	82.57	0	0.00	81.70	0.2	244	0.10%
2022/07/13	0	79.00	0	0.00	79.00	0	234	0.01%
2022/07/11	2	79.65	0	0.00	79.10	2	234	0.85%
2022/07/07	0.1	77.07	0	0.00	76.90	0.1	225	0.05%
2022/07/06	2.2	78.02	0.2	78.21	77.00	2	222	0.88%
2022/07/05	1.4	81.68	0.1	84.20	81.10	1.3	221	0.60%
2022/07/04	1.1	84.13	0.1	84.60	84.00	1	214	0.48%
2022/07/01	1.1	84.95	0.1	85.20	85.10	1	213	0.45%
2022/06/30	0.2	86.70	0	0.00	86.10	0.2	213	0.07%
2022/06/29	5.8	86.29	0	0.00	87.80	5.8	212	2.76%
2022/06/27	1	85.40	0	0.00	85.20	1	216	0.46%
2022/06/24	5.3	85.67	1	86.00	85.30	4.3	219	1.94%
2022/06/23	9.4	85.90	0	0.00	85.30	9.4	221	4.23%
2022/06/22	8.5	89.25	0	0.00	89.10	8.5	231	3.66%
2022/06/21	5	89.52	0	0.00	89.50	5	232	2.15%
2022/06/20	6.2	90.13	1	89.90	89.80	5.2	232	2.24%
2022/06/17	5	90.50	0	0.00	90.60	5	236	2.12%
2022/06/16	3	90.93	0	0.00	90.60	3	237	1.26%
2022/06/15	3	91.03	0	0.00	91.00	3	237	1.26%
2022/06/14	3	90.53	0	0.00	90.60	3	254	1.18%
2022/06/13	3	90.73	0	0.00	90.90	3	296	1.01%
2022/06/10	1	90.80	0	0.00	91.40	1	311	0.32%
2022/06/09	4.1	90.95	0	0.00	90.80	4.1	317	1.29%
2022/06/08	4	90.40	0	0.00	90.30	4	327	1.22%
2022/06/07	3	90.50	0	0.00	90.40	3	336	0.89%
2022/06/02	1	90.51	25	90.61	91.00	-24	360	-6.65%
2022/06/01	0	0.00	25	90.42	90.90	-25	372	-6.72%
2022/05/31	4	90.18	24	90.10	90.30	-20	379	-5.27%
2022/05/30	1	90.00	24	90.10	90.30	-23	389	-5.91%
2022/05/26	0	0.00	0	90.50	89.90	0	416	0.00%
2022/05/25	1	89.90	0	0.00	90.00	1	421	0.24%
2022/05/24	0	90.40	3	89.90	90.10	-3	427	-0.70%
2022/05/20	0.1	90.70	0.1	90.70	90.50	0	431	0.01%
2022/05/19	0	0.00	2	91.00	90.80	-2	434	-0.46%
2022/05/18	4	91.13	0	0.00	91.40	4	435	0.92%
2022/05/16	1	90.90	0	0.00	90.90	1	439	0.23%
2022/05/13	7	91.30	0	0.00	91.90	7	438	1.60%
2022/05/12	6.3	89.83	0	0.00	89.70	6.3	438	1.44%
2022/05/10	1	89.90	4	89.60	90.60	-3	443	-0.67%
2022/05/09	0	0.00	1	90.00	90.20	-1	448	-0.22%
2022/05/06	2	90.60	0	0.00	90.50	2	457	0.44%
2022/05/05	2	91.80	0	0.00	91.70	2	462	0.43%
2022/05/04	0.1	91.99	0	0.00	91.90	0.1	470	0.02%
2022/04/29	1	90.60	53	90.58	90.60	-52	501	-10.36%
2022/04/28	2	90.35	30	90.18	90.30	-28	505	-5.54%
2022/04/27	2	90.30	10	90.26	90.60	-8	506	-1.58%
2022/04/26	3	90.43	0	0.00	90.50	3	507	0.59%
2022/04/25	1.1	90.49	2	90.25	90.40	-0.9	513	-0.18%
2022/04/22	0	0.00	1	92.00	91.10	-1	524	-0.19%
2022/04/21	0	0.00	2	91.30	90.80	-2	562	-0.36%
2022/04/20	1	90.80	0	0.00	90.80	1	571	0.17%
2022/04/18	0	0.00	4	90.10	90.30	-4	607	-0.66%
2022/04/15	3	90.10	0	0.00	90.30	3	606	0.49%
2022/04/14	0	0.00	15	91.00	91.00	-15	606	-2.47%
2022/04/13	1	91.10	9	91.50	91.30	-8	607	-1.32%
2022/04/12	0	0.00	3	90.30	90.70	-3	608	-0.49%
2022/04/11	1.4	92.06	0	0.00	90.30	1.4	608	0.24%
2022/04/08	0	0.00	1	92.70	92.70	-1	602	-0.17%
2022/04/07	1	92.50	0	0.00	92.60	1	601	0.17%
2022/04/06	1.1	93.57	0	0.00	94.20	1.1	598	0.18%
2022/03/31	1	92.60	0.1	92.70	92.60	0.9	595	0.15%
2022/03/30	0	93.00	0	0.00	92.60	0	594	0.00%
2022/03/29	0	0.00	20	93.60	93.70	-20	588	-3.40%
2022/03/28	0	92.80	50	92.53	92.60	-50	584	-8.56%
2022/03/25	2	94.35	1	93.47	93.50	1	580	0.17%
2022/03/24	6	97.27	30	97.03	98.20	-24	560	-4.28%
2022/03/23	0	0.00	1	94.20	94.20	-1	544	-0.18%
2022/03/22	6.5	92.50	61	92.30	91.90	-54.5	536	-10.16%
2022/03/21	0	94.30	0	0.00	94.30	0	523	0.00%
2022/03/18	0	0.00	3	94.80	95.20	-3	519	-0.58%
2022/03/17	0	0.00	85	96.04	95.40	-85	516	-16.46%
2022/03/16	26	97.85	19	97.99	96.10	7	496	1.41%
2022/03/15	1	95.30	6	94.97	93.90	-5	450	-1.11%
2022/03/14	0	0.00	82	93.09	93.60	-82	432	-18.96%
2022/03/11	16.1	94.21	4	95.00	95.00	12.1	424	2.84%
2022/03/10	1	93.80	0	0.00	93.60	1	413	0.24%
2022/03/09	2	92.00	5	91.28	91.40	-3	404	-0.74%
2022/03/08	1	92.90	0	0.00	93.00	1	390	0.26%
2022/03/07	0	92.30	4	91.50	91.50	-4	378	-1.06%
2022/03/04	0	92.60	4.1	91.50	91.50	-4.1	365	-1.13%
2022/03/03	1	92.00	0	91.90	92.30	1	357	0.28%
2022/03/02	1	91.60	2	92.00	92.30	-1	347	-0.29%
2022/03/01	2	88.95	0	0.00	89.00	2	332	0.60%
2022/02/25	0	0.00	0.1	85.20	85.40	-0.1	321	-0.03%
2022/02/24	1	84.50	0	0.00	84.10	1	317	0.31%
2022/02/23	0	84.60	0	0.00	85.10	0	310	0.01%
2022/02/22	3	83.67	1	83.50	84.50	2	309	0.65%
2022/02/21	2	83.15	16	82.79	84.40	-14	307	-4.56%
2022/02/18	2	83.30	1	83.50	83.20	1	305	0.33%
2022/02/17	17	83.99	1	84.00	83.50	16	305	5.23%
2022/02/16	2	83.75	1	83.20	83.50	1	302	0.33%
2022/02/15	1	83.30	0	0.00	82.80	1	300	0.33%
2022/02/14	0	82.20	2	82.50	82.70	-2	298	-0.67%
2022/02/11	1	82.50	0	0.00	82.80	1	295	0.34%
2022/02/10	0.1	83.80	0	0.00	82.70	0.1	293	0.03%
2022/02/09	5	85.00	0	0.00	84.20	5	289	1.73%
2022/02/08	0	85.00	0	0.00	84.80	0	282	0.00%
2022/02/07	0	0.00	0.1	83.00	83.40	-0.1	273	-0.04%
2022/01/26	0	0.00	0.1	82.50	82.70	-0.1	267	-0.04%
2022/01/25	3	81.23	1	80.20	80.50	2	260	0.77%
2022/01/24	48	80.49	37	81.05	83.00	11	250	4.40%
2022/01/19	0	0.00	2	79.90	80.20	-2	221	-0.90%
2022/01/18	1.2	79.89	0	0.00	79.80	1.2	217	0.56%
2022/01/17	8	80.44	0	0.00	80.20	8	213	3.74%
2022/01/14	2	81.25	1	81.00	80.00	1	200	0.50%
2022/01/13	4	79.50	3	79.60	79.60	1	169	0.59%
2022/01/12	2	79.30	2	78.75	80.00	0	161	0.00%
2022/01/11	0	0.00	1	78.00	78.40	-1	151	-0.66%
2022/01/10	0	0.00	0	73.90	74.70	0	129	-0.02%
2022/01/07	0	74.00	0	0.00	74.20	0	129	0.02%
2022/01/06	0	0.00	1	74.50	74.20	-1	127	-0.78%
2022/01/04	0	0.00	1	73.60	74.20	-1	125	-0.79%
2022/01/03	0	0.00	0	73.00	73.50	0	126	-0.01%
2021/12/30	0	72.50	0	0.00	72.80	0	124	0.01%
2021/12/29	0.1	72.85	0	0.00	72.80	0.1	126	0.09%
2021/12/28	1	72.60	0	0.00	72.90	1	127	0.79%
2021/12/27	0	72.70	0	0.00	72.80	0	127	0.01%
2021/12/24	0	72.60	0	0.00	72.90	0	129	0.01%
2021/12/23	0	0.00	2	72.70	72.90	-2	130	-1.53%
2021/12/22	0	72.60	0	0.00	72.70	0	130	0.01%
2021/12/21	4	72.70	0	0.00	72.70	4	131	3.05%
2021/12/20	1	72.60	0	0.00	72.60	1	132	0.75%
2021/12/17	0	0.00	0	72.60	72.70	0	133	-0.02%
2021/12/16	0	0.00	10	72.70	72.50	-10	132	-7.54%
2021/12/15	0	0.00	0.1	72.90	72.50	-0.1	133	-0.11%
2021/12/14	0	0.00	4	72.20	72.20	-4	133	-3.00%
2021/12/13	0	72.30	0	0.00	72.30	0	133	0.01%
2021/12/08	0	72.00	0	0.00	72.20	0	132	0.00%
2021/12/07	2	72.20	1	72.30	72.20	1	132	0.76%
2021/12/03	0	0.00	1	72.00	72.00	-1	132	-0.76%
2021/11/30	0	0.00	1	71.20	71.20	-1	132	-0.76%
2021/11/29	0.4	71.40	0	0.00	71.00	0.4	132	0.28%
2021/11/26	2	71.20	1	71.50	71.20	1	132	0.76%
2021/11/25	1	71.40	0	0.00	71.50	1	131	0.77%
2021/11/24	0	71.60	0	0.00	71.70	0	130	0.00%
2021/11/23	0.6	72.10	0	0.00	72.00	0.6	129	0.46%
2021/11/22	0	72.00	0	0.00	72.10	0	128	0.01%
2021/11/19	0	72.10	0	0.00	72.20	0	129	0.02%
2021/11/17	0	72.00	0	0.00	72.00	0	130	0.00%
2021/11/15	5	71.78	0	0.00	71.80	5	133	3.75%
2021/11/11	2	71.70	0	0.00	71.70	2	137	1.46%
2021/11/08	0	0.00	4	71.80	71.80	-4	143	-2.79%
2021/11/04	0	0.00	25	70.82	71.10	-25	148	-16.79%
2021/11/02	6.3	70.85	0	0.00	70.80	6.3	152	4.09%
2021/11/01	4	71.20	0	0.00	71.20	4	153	2.60%
2021/10/29	0	70.70	0	0.00	70.70	0	153	0.00%
2021/10/27	0	70.70	2	70.70	70.70	-2	163	-1.22%
2021/10/20	1	69.90	0	0.00	70.00	1	163	0.61%
2021/10/19	0	0.00	2	69.80	69.80	-2	164	-1.22%
2021/10/15	0	0.00	1	69.90	69.90	-1	167	-0.60%
2021/10/13	1	69.40	4	69.40	69.40	-3	172	-1.74%
2021/10/12	2	69.60	0	0.00	69.60	2	174	1.15%
2021/10/05	4	69.40	0	0.00	69.40	4	181	2.20%
2021/10/01	1	69.00	0	0.00	69.00	1	184	0.54%
2021/09/29	0.2	69.18	0	0.00	69.10	0.2	191	0.09%
2021/09/28	15	69.43	0	0.00	69.40	15	192	7.79%
2021/09/23	15	68.87	0	0.00	68.90	15	203	7.38%
2021/09/22	0	68.90	1	68.80	68.40	-1	207	-0.48%
2021/09/16	0	69.40	0	0.00	69.20	0	215	0.01%
2021/09/14	1	69.20	0	0.00	69.40	1	269	0.37%
2021/09/02	0	68.80	0	0.00	68.80	0	327	0.00%
2021/08/31	0	0.00	2	68.40	68.30	-2	331	-0.60%
2021/08/19	1	67.20	3	67.40	67.10	-2	349	-0.57%
2021/08/18	0	0.00	1	67.50	67.60	-1	347	-0.29%
2021/08/16	0.1	67.95	0	0.00	67.60	0.1	349	0.03%
2021/08/11	0	0.00	64	68.18	67.90	-64	350	-18.24%
2021/08/10	0	0.00	64	67.84	68.20	-64	354	-18.04%
2021/08/09	0	0.00	64	68.03	67.90	-64	361	-17.70%
2021/08/06	1	68.40	64	68.37	68.30	-63	363	-17.35%
2021/08/05	0	0.00	34	68.90	68.80	-34	371	-9.16%
2021/07/26	1	68.20	1	68.20	68.20	0	446	0.00%
2021/07/21	5	67.80	0	0.00	67.70	5	454	1.10%
2021/07/14	1	68.10	0	0.00	68.00	1	456	0.22%
2021/07/12	0	68.69	0	0.00	68.80	0	455	0.00%
2021/07/07	2	69.10	0	0.00	68.60	2	459	0.44%
2021/07/06	0.1	68.30	0	0.00	68.30	0.1	457	0.02%
2021/06/28	0	68.80	0	0.00	68.10	0	461	0.00%
2021/06/24	1	67.90	131	67.81	67.70	-130	455	-28.53%	大賣/鉅額交易
2021/06/23	129	71.32	1	71.20	71.50	128	427	29.96%	大買/鉅額交易
2021/06/22	2	71.25	50	71.44	71.10	-48	405	-11.85%
2021/06/21	0	72.00	0	0.00	71.50	0	390	0.00%
2021/06/17	50	72.53	2	72.55	72.70	48	382	12.56%
2021/06/15	0	0.00	1	71.80	71.80	-1	377	-0.27%
2021/06/11	0	0.00	0	71.50	71.50	0	377	0.00%
2021/06/09	1	70.00	1	70.20	70.10	0	372	0.00%
2021/06/03	0	70.12	0	0.00	70.00	0	379	0.01%
2021/06/02	1	70.30	2	70.00	70.10	-1	378	-0.26%
2021/06/01	0	69.40	0	0.00	69.70	0	375	0.00%
2021/05/28	0	69.40	0	0.00	69.40	0	378	0.00%
2021/05/27	0	69.10	0	0.00	68.90	0	387	0.01%
2021/05/26	0	69.30	0	0.00	69.20	0	390	0.01%
2021/05/21	0	0.00	6	68.53	68.30	-6	399	-1.50%
2021/05/17	9	66.74	0	0.00	65.90	9	398	2.26%
2021/05/13	7	68.60	0	0.00	68.20	7	381	1.84%
2021/05/12	1	67.60	0	0.00	68.30	1	373	0.27%
2021/05/11	1	70.30	0	0.00	70.30	1	353	0.28%
2021/05/07	2	72.95	7	72.83	72.90	-5	335	-1.49%
2021/05/04	0	0.00	4	70.40	70.30	-4	300	-1.33%
2021/04/23	0	0.00	1	71.00	71.10	-1	310	-0.32%
2021/04/22	1	71.30	0	0.00	71.00	1	312	0.32%
2021/04/15	19	70.78	0	0.00	70.70	19	321	5.90%
2021/04/14	2	70.65	0	0.00	70.30	2	321	0.62%
2021/04/12	1	71.40	0	0.00	71.20	1	319	0.31%
2021/04/08	0	0.00	1	72.30	72.20	-1	313	-0.32%
2021/04/07	2	70.90	0	0.00	71.80	2	309	0.65%
2021/04/06	0	0.00	0	73.00	70.60	0	303	0.00%
2021/03/31	0	0.00	1	70.90	70.70	-1	298	-0.34%
2021/03/26	0	0.00	1	70.30	70.30	-1	299	-0.33%
2021/03/25	1	70.20	0	0.00	70.20	1	298	0.33%
2021/03/22	0	73.60	0	0.00	70.90	0	297	0.00%
2021/03/19	1	71.20	0	0.00	71.20	1	297	0.34%
2021/03/18	1	70.70	0	0.00	70.50	1	293	0.34%
2021/03/17	0	0.00	10	70.20	70.20	-10	294	-3.39%
2021/03/10	0	0.00	2	70.10	70.20	-2	291	-0.69%
2021/03/09	0	0.00	1	69.50	70.10	-1	290	-0.34%
2021/03/02	5	69.68	1	69.80	69.30	4	286	1.40%
2021/02/22	0	0.00	2	68.80	68.90	-2	276	-0.72%
2021/02/17	1	66.90	1	67.10	67.20	0	285	0.00%
2021/02/05	0	0.00	1	66.80	66.70	-1	287	-0.35%
2021/02/02	0	0.00	2	66.80	66.70	-2	294	-0.68%
2021/02/01	1	65.50	0	0.00	66.30	1	297	0.34%
2021/01/20	1	68.00	21	68.32	67.40	-20	305	-6.54%
2021/01/19	18	69.66	3	69.20	69.40	15	297	5.04%
2021/01/15	0	0.00	1	67.60	67.70	-1	293	-0.34%
2021/01/11	0	0.00	4	67.13	67.90	-4	317	-1.26%
2021/01/08	4	67.50	0	0.00	67.50	4	316	1.26%
2021/01/05	0	0.00	1	66.90	67.40	-1	314	-0.32%
2020/12/29	0	0.00	1	65.70	65.80	-1	313	-0.32%
2020/12/22	1	65.10	0	0.00	65.10	1	316	0.32%
2020/12/17	0	0.00	2	65.50	65.60	-2	323	-0.62%
2020/12/16	0	0.00	5	65.70	65.60	-5	325	-1.54%
2020/12/15	1	66.20	0	0.00	65.50	1	327	0.31%
2020/12/08	7	66.60	0	0.00	66.70	7	328	2.13%
2020/12/04	0	0.00	4	67.10	67.00	-4	327	-1.22%
2020/12/03	37	66.61	1	66.50	66.70	36	327	11.00%
2020/12/01	100	67.09	0	0.00	67.00	100	327	30.57%
2020/11/30	100	67.51	2	67.40	67.40	98	326	30.01%
2020/11/27	7	67.30	0	0.00	67.50	7	328	2.13%
2020/11/25	6	68.20	4	67.60	67.60	2	336	0.59%
2020/11/24	43	66.98	0	0.00	66.60	43	334	12.87%
2020/11/23	102	67.89	4	67.80	67.00	98	333	29.37%	大買/
2020/11/20	108	67.99	38	67.84	67.90	70	330	21.18%	大買/
2020/11/19	137	67.31	20	67.49	67.70	117	330	35.39%	大買/鉅額交易
2020/11/18	178	67.21	0	0.00	67.20	178	334	53.21%	大買/鉅額交易
2020/11/17	164	67.05	22	66.64	67.10	142	334	42.50%	大買/鉅額交易
2020/11/16	118	67.42	1	67.40	67.20	117	341	34.29%	大買/鉅額交易
2020/11/13	106	66.88	6	66.50	66.90	100	337	29.63%	大買/
2020/11/12	144	66.49	3	66.33	66.60	141	338	41.65%	大買/鉅額交易
2020/11/11	7	66.34	0	0.00	66.50	7	340	2.05%
2020/11/10	0	0.00	1	65.90	65.80	-1	342	-0.29%
2020/11/09	100	65.98	2	65.85	66.20	98	343	28.53%
2020/11/03	2	64.75	0	0.00	64.70	2	356	0.56%
2020/11/02	0	0.00	18	63.67	63.90	-18	361	-4.98%
2020/10/30	16	64.81	0	0.00	64.50	16	360	4.43%
2020/10/27	1	64.30	0	0.00	64.30	1	354	0.28%
2020/10/23	5	65.00	37	65.51	65.10	-32	352	-9.07%
2020/10/22	129	64.69	5	64.24	66.00	124	348	35.56%	大買/鉅額交易
2020/10/21	0	0.00	9	64.12	63.80	-9	329	-2.73%
2020/10/20	12	63.79	0	0.00	64.00	12	329	3.64%
2020/10/19	1	63.40	26	63.15	63.40	-25	336	-7.42%
2020/10/16	29	63.46	0	0.00	63.20	29	341	8.49%
2020/10/15	1	62.30	4	62.20	62.30	-3	339	-0.88%
2020/10/14	4	62.18	10	62.04	62.10	-6	347	-1.73%
2020/10/13	2	62.30	2	61.90	62.00	0	353	0.00%
2020/10/12	1	62.20	0	0.00	62.20	1	358	0.28%
2020/10/08	5	63.24	0	0.00	62.90	5	363	1.37%
2020/10/06	1	63.00	0	0.00	63.00	1	374	0.27%
2020/10/05	1	62.60	0	0.00	62.60	1	380	0.26%
2020/09/29	2	63.10	0	0.00	63.10	2	389	0.51%
2020/09/25	2	61.20	0	0.00	61.30	2	412	0.49%
2020/09/24	0	0.00	1	61.30	61.50	-1	415	-0.24%
2020/09/23	0	0.00	6	62.10	61.80	-6	423	-1.42%
2020/09/22	0	0.00	2	62.00	62.00	-2	425	-0.47%
2020/09/21	2	62.90	3	63.17	62.90	-1	427	-0.23%
2020/09/17	10	63.85	0	0.00	63.80	10	444	2.25%
2020/09/16	0	0.00	2	62.55	62.70	-2	453	-0.44%
2020/09/15	2	62.20	0	0.00	62.30	2	467	0.43%
2020/09/11	0	0.00	1	61.50	61.40	-1	519	-0.19%
2020/09/08	0	0.00	5	61.46	61.50	-5	598	-0.84%
2020/09/04	8	61.63	0	0.00	61.70	8	648	1.23%
2020/09/03	0	0.00	21	61.80	61.70	-21	659	-3.18%
2020/09/02	18	62.11	13	61.95	61.60	5	670	0.75%
2020/09/01	15	61.89	0	0.00	61.90	15	684	2.19%
2020/08/31	44	62.44	0	0.00	62.10	44	690	6.37%
2020/08/28	32	62.42	0	0.00	62.50	32	699	4.58%
2020/08/27	40	63.06	0	0.00	62.70	40	714	5.60%
2020/08/26	10	63.64	0	0.00	63.40	10	733	1.36%
2020/08/25	40	63.90	23	63.96	64.00	17	766	2.22%
2020/08/24	26	63.75	0	0.00	64.30	26	783	3.32%
2020/08/20	42	62.03	0	0.00	61.50	42	788	5.32%
2020/08/19	5	63.28	0	0.00	63.50	5	793	0.63%
2020/08/18	3	62.63	117	63.06	63.20	-114	815	-13.99%	大賣/鉅額交易
2020/08/17	33	62.47	0	0.00	62.60	33	828	3.98%
2020/08/14	30	62.81	2	62.95	62.70	28	839	3.33%
2020/08/13	2	63.10	0	0.00	63.10	2	845	0.24%
2020/08/12	1.1	63.23	8	63.08	63.30	-6.9	846	-0.81%
2020/08/11	7	63.86	0	0.00	63.50	7	848	0.83%
2020/08/10	0	0.00	17	64.59	64.30	-17	840	-2.02%
2020/08/07	1	64.70	4	64.73	64.50	-3	845	-0.35%
2020/08/06	5	65.48	0	0.00	65.10	5	865	0.58%
2020/08/05	3	64.60	1	64.50	65.20	2	868	0.23%
2020/08/03	2	64.75	8	65.30	64.50	-6	888	-0.68%
2020/07/31	10	65.15	16	64.27	65.30	-6	889	-0.67%
2020/07/30	15	64.85	0	0.00	64.50	15	906	1.65%
2020/07/29	0	0.00	3	64.40	64.40	-3	909	-0.33%
2020/07/24	2	67.40	7	67.57	66.80	-5	916	-0.55%
2020/07/23	7	68.24	22	68.15	68.30	-15	914	-1.64%
2020/07/22	21	66.83	0	0.00	67.20	21	913	2.30%
2020/07/21	0.1	66.60	0	0.00	66.10	0.1	912	0.01%
2020/07/20	1	65.30	3	64.17	65.30	-2	912	-0.22%
2020/07/17	1	65.60	6	64.98	64.70	-5	908	-0.55%
2020/07/16	6	66.05	0	0.00	65.30	6	912	0.66%
2020/07/15	0	0.00	2	66.55	65.50	-2	914	-0.22%
2020/07/14	0	0.00	8	66.73	66.60	-8	916	-0.87%
2020/07/13	12	66.94	0	0.00	67.00	12	922	1.30%
2020/07/10	2	68.20	1	66.40	67.20	1	921	0.11%
2020/07/08	1	67.40	3	67.30	67.20	-2	920	-0.22%
2020/07/06	0	0.00	50	68.48	68.50	-50	925	-5.40%
2020/07/02	2	68.20	0	0.00	68.10	2	928	0.22%
2020/07/01	1	66.60	0	0.00	66.60	1	931	0.11%
2020/06/30	1.1	66.75	0	0.00	66.40	1.1	929	0.12%
2020/06/24	11	66.22	5	66.60	67.30	6	928	0.65%
2020/06/22	0	0.00	3	67.83	67.80	-3	917	-0.33%
2020/06/19	3	69.13	0	0.00	69.00	3	930	0.32%
2020/06/18	7	68.89	20	69.02	68.60	-13	941	-1.38%
2020/06/17	2	72.60	0	0.00	72.70	2	905	0.22%
2020/06/16	6	73.55	0	0.00	72.60	6	905	0.66%
2020/06/15	10	72.24	1	72.80	72.60	9	943	0.95%
2020/06/12	2	71.40	12	70.93	71.30	-10	948	-1.05%
2020/06/11	1	73.90	5	73.70	71.90	-4	940	-0.43%
2020/06/09	11	74.04	0.6	74.00	74.00	10.4	980	1.06%
2020/06/08	0	0.00	13	75.23	75.00	-13	1,011	-1.29%
2020/06/05	0	0.00	18	74.20	74.20	-18	1,053	-1.71%
2020/06/02	0	0.00	2	72.65	73.00	-2	1,151	-0.17%
2020/06/01	5	71.60	0	0.00	72.00	5	1,148	0.44%
2020/05/26	11	68.10	0	0.00	68.30	11	1,269	0.87%
2020/05/25	25	68.00	0	0.00	68.10	25	1,276	1.96%
2020/05/22	0.1	65.60	5	65.90	65.60	-4.9	1,259	-0.39%
2020/05/21	5.1	65.30	0	0.00	65.40	5.1	1,246	0.41%
2020/05/19	1	63.50	0	0.00	63.50	1	1,223	0.08%
2020/05/15	21	62.94	0	0.00	62.90	21	1,228	1.71%
2020/05/14	16.1	63.40	0	0.00	62.80	16.1	1,225	1.32%
2020/05/13	21	63.53	0	0.00	63.40	21	1,217	1.72%
2020/05/12	30	64.10	0	0.00	64.00	30	1,196	2.51%
2020/05/11	0.1	64.30	0	0.00	64.30	0.1	1,190	0.01%
2020/05/07	0	0.00	1	62.90	63.00	-1	1,171	-0.09%
2020/04/30	0	0.00	2	61.50	60.90	-2	1,147	-0.17%
2020/04/29	0	0.00	2	60.60	60.70	-2	1,148	-0.17%
2020/04/22	2	59.10	0	0.00	58.90	2	1,148	0.17%
2020/04/21	2	59.40	0	0.00	58.50	2	1,144	0.17%
2020/04/20	0	0.00	1	59.30	59.10	-1	1,136	-0.09%
2020/04/16	3.2	58.44	0	0.00	59.10	3.2	1,125	0.28%
2020/04/14	5	57.60	0	0.00	57.60	5	1,113	0.45%
2020/04/10	0	0.00	1	57.80	57.80	-1	1,106	-0.09%
2020/04/09	2	57.90	0	0.00	58.10	2	1,105	0.18%
2020/04/08	1	57.20	1	57.10	57.10	0	1,095	0.00%
2020/04/07	0	0.00	2	55.90	56.10	-2	1,085	-0.18%
2020/04/06	1	54.30	0	0.00	54.40	1	1,071	0.09%
2020/03/31	0	0.00	5	53.24	53.00	-5	1,057	-0.47%
2020/03/30	4	53.05	0	0.00	53.20	4	1,050	0.38%
2020/03/27	0	0.00	1	52.70	51.80	-1	1,044	-0.10%
2020/03/26	2	52.40	3	52.37	52.20	-1	1,032	-0.10%
2020/03/25	0	0.00	3	53.20	52.50	-3	1,025	-0.29%
2020/03/24	2	51.70	0	0.00	52.10	2	997	0.20%
2020/03/19	3	47.80	1	51.60	48.10	2	931	0.21%
2020/03/18	0	0.00	0.8	52.60	52.60	-0.8	871	-0.09%
2020/03/17	1	52.10	18	53.20	54.00	-17	846	-2.01%
2020/03/16	1	54.60	0	0.00	54.50	1	830	0.12%
2020/03/13	8	54.54	2	54.40	56.60	6	797	0.75%
2020/03/12	3	59.17	7	58.09	58.30	-4	750	-0.53%
2020/03/11	2	61.80	3	61.60	61.00	-1	707	-0.14%
2020/03/10	4	64.10	4	62.88	65.10	0	647	0.00%
2020/03/09	6	61.10	46	61.36	60.60	-40	580	-6.89%
2020/03/06	1	63.00	7	63.34	63.20	-6	538	-1.11%
2020/03/05	5	62.98	15	63.64	63.10	-10	511	-1.96%
2020/03/04	6	63.18	1	63.70	62.90	5	491	1.02%
2020/03/02	2	61.20	5	60.50	60.60	-3	417	-0.72%
2020/02/27	29	60.17	16	59.83	60.70	13	375	3.46%
2020/02/26	0	0.00	3	57.10	57.30	-3	300	-1.00%
2020/02/18	2.1	54.97	0	0.00	54.50	2.1	260	0.82%
2020/02/12	0	0.00	25	53.81	54.00	-25	276	-9.06%
2020/02/11	0	0.00	2	53.20	53.40	-2	274	-0.73%
2020/02/10	53	52.80	0	0.00	53.00	53	275	19.23%
2020/02/07	113	53.50	0	0.00	52.80	113	275	41.06%	大買/鉅額交易
2020/02/06	1	53.50	51	53.36	53.50	-50	272	-18.33%
2020/02/05	3.1	52.92	29	52.93	53.00	-25.9	273	-9.45%
2020/02/04	0	0.00	33	53.25	53.50	-33	285	-11.55%
2020/02/03	0	0.00	73	52.54	53.00	-73	287	-25.38%
2020/01/31	0	0.00	67	53.68	53.60	-67	280	-23.93%
2020/01/30	3	54.10	0	0.00	53.70	3	278	1.08%
2020/01/20	0	0.00	71	55.85	55.80	-71	269	-26.33%
2020/01/16	0.1	54.90	0	0.00	55.20	0.1	265	0.04%
2020/01/15	0	0.00	1	54.80	54.80	-1	273	-0.37%
2020/01/14	1	55.20	0	0.00	55.30	1	285	0.35%
2020/01/13	5	55.00	35	54.93	54.90	-30	290	-10.33%
2020/01/09	0	0.00	28	54.03	53.90	-28	290	-9.65%
2020/01/08	1	53.90	1	53.90	53.70	0	303	0.00%
2020/01/07	3	54.20	0	0.00	54.30	3	306	0.98%
2020/01/03	0	0.00	3	54.60	54.90	-3	326	-0.92%
2019/12/30	0	0.00	46	53.76	53.70	-46	327	-14.04%
2019/12/27	0	0.00	2	54.00	54.00	-2	330	-0.61%
2019/12/26	0	0.00	3	53.80	53.70	-3	331	-0.90%
2019/12/24	5	54.10	24	53.99	54.10	-19	337	-5.63%
2019/12/23	3	53.80	0	0.00	54.10	3	339	0.88%
2019/12/20	25	53.73	0	0.00	53.80	25	342	7.31%
2019/12/19	25	53.39	0	0.00	53.40	25	343	7.28%
2019/12/03	0	0.00	13	52.79	53.00	-13	351	-3.69%
2019/11/26	0	0.00	48	52.38	52.40	-48	362	-13.22%
2019/11/18	0	0.00	4	52.80	53.00	-4	380	-1.05%
2019/11/15	0	0.00	1	52.40	52.60	-1	381	-0.26%
2019/11/14	2	52.40	51	52.08	52.00	-49	384	-12.74%
2019/11/13	1.1	52.91	68	52.85	53.00	-66.9	384	-17.41%
2019/11/12	0	0.00	6	53.10	53.10	-6	399	-1.50%
2019/10/30	0	0.00	70	54.99	54.90	-70	522	-13.39%
2019/10/29	0	0.00	1	55.00	54.90	-1	524	-0.19%
2019/10/23	44	56.06	0	0.00	55.50	44	526	8.36%
2019/10/22	0.1	56.20	0	0.00	56.40	0.1	518	0.02%
2019/10/16	31	55.45	0	0.00	54.90	31	495	6.26%
2019/10/15	0	0.00	3	54.83	54.90	-3	492	-0.61%
2019/10/14	0	0.00	2	54.90	55.20	-2	491	-0.41%
2019/09/27	22	52.44	0	0.00	52.50	22	483	4.55%
2019/09/26	22	52.56	0	0.00	52.80	22	485	4.53%
2019/09/16	0	0.00	2	51.60	51.70	-2	574	-0.35%
2019/09/06	1	51.70	6	51.67	51.60	-5	603	-0.83%
2019/09/05	2	51.45	0	0.00	51.20	2	603	0.33%
2019/09/03	0.1	51.50	0	0.00	51.70	0.1	613	0.02%
2019/08/30	2	51.05	0	0.00	51.00	2	617	0.32%
2019/08/28	0	0.00	46	50.62	50.70	-46	618	-7.44%
2019/08/27	0	0.00	10	51.19	51.10	-10	615	-1.63%
2019/08/22	0	0.00	30	51.45	51.40	-30	625	-4.80%
2019/08/20	21	52.03	0	0.00	52.00	21	620	3.38%
2019/08/19	1	52.30	0	0.00	51.80	1	621	0.16%
2019/08/16	2	51.70	0	0.00	51.80	2	619	0.32%
2019/08/13	14	53.50	14	53.44	53.50	0	594	0.00%
2019/08/12	2	54.10	81	53.95	53.90	-79	591	-13.36%
2019/08/07	0	0.00	2	53.50	53.40	-2	585	-0.34%
2019/08/02	0	0.00	3	53.47	53.50	-3	617	-0.49%
2019/07/23	1	51.80	0	0.00	51.70	1	631	0.16%
2019/07/16	0.8	51.90	0	0.00	51.90	0.8	663	0.12%
2019/07/08	38	52.21	0	0.00	52.10	38	875	4.34%
2019/07/05	0.6	53.00	0	0.00	51.70	0.6	908	0.07%
2019/07/02	54	51.85	1	51.90	51.60	53	965	5.49%
2019/07/01	1	51.80	0	0.00	52.20	1	984	0.10%
2019/06/27	1	51.60	0	0.00	51.40	1	1,050	0.10%
2019/06/26	1	54.50	1	54.50	54.70	0	1,048	0.00%
2019/06/21	20	55.38	2	54.90	54.90	18	1,250	1.44%
2019/06/20	2	55.80	0	0.00	55.70	2	1,268	0.16%
2019/06/17	0	0.00	2	53.40	53.50	-2	1,381	-0.14%
2019/06/14	2	54.10	0	0.00	53.30	2	1,415	0.14%
2019/06/04	3	51.80	0	0.00	51.70	3	1,851	0.16%
2019/06/03	3	52.30	0	0.00	52.40	3	1,853	0.16%
2019/05/31	5	53.30	6	53.45	53.30	-1	1,854	-0.05%
2019/05/23	1	51.50	0	0.00	51.40	1	1,897	0.05%
2019/05/21	100	52.22	0	0.00	52.90	100	1,911	5.23%
2019/05/17	0	0.00	1	52.10	51.90	-1	1,904	-0.05%
2019/05/15	1	52.40	0	0.00	52.40	1	1,900	0.05%
2019/05/13	32	51.43	28	51.68	51.00	4	1,886	0.21%
2019/05/10	0	0.00	307.6	53.45	53.50	-307.6	1,856	-16.56%	大賣/鉅額交易
2019/05/08	0	0.00	209	54.20	55.00	-209	1,825	-11.45%	大賣/鉅額交易
2019/05/07	32	54.91	95	54.90	54.80	-63	1,815	-3.47%
2019/05/03	2	56.60	0	0.00	56.80	2	1,785	0.11%
2019/05/02	23	57.13	10	57.89	57.00	13	1,777	0.73%
2019/04/30	34	55.40	3	55.30	56.10	31	1,746	1.77%
2019/04/29	0	0.00	16	55.29	55.10	-16	1,739	-0.92%
2019/04/26	7	57.90	0	0.00	57.30	7	1,712	0.41%
2019/04/24	5	57.40	0	0.00	57.30	5	1,695	0.29%
2019/04/22	1	58.40	0	0.00	56.70	1	1,681	0.06%
2019/04/19	1	57.80	1	58.00	57.40	0	1,672	0.00%
2019/04/18	1	57.50	2	58.40	57.50	-1	1,660	-0.06%
2019/04/17	176	59.10	2	59.20	59.00	174	1,634	10.64%	大買/鉅額交易
2019/04/16	242	56.51	6	56.60	57.10	236	1,567	15.06%	大買/鉅額交易
2019/04/15	0	0.00	14	54.45	55.40	-14	1,526	-0.92%
2019/04/12	55	53.97	12	53.76	53.80	43	1,499	2.87%
2019/04/11	29	56.21	6	55.78	55.70	23	1,440	1.60%
2019/04/09	2	57.15	1	57.00	57.00	1	1,375	0.07%
2019/04/08	3	57.00	5	57.00	57.40	-2	1,349	-0.15%
2019/04/03	129	58.12	1	57.90	57.80	128	1,329	9.63%	大買/鉅額交易
2019/04/02	119	58.27	1	58.00	58.60	118	1,305	9.04%	大買/鉅額交易
2019/04/01	5	59.70	1	59.70	57.30	4	1,273	0.31%
2019/03/29	0	0.00	11	59.60	59.00	-11	1,221	-0.90%
2019/03/28	1	62.60	5	62.24	59.50	-4	1,198	-0.33%
2019/03/27	4	60.10	6.6	59.29	61.20	-2.6	1,127	-0.23%
2019/03/26	101	58.40	3	57.90	57.30	98	994	9.85%	大買/
2019/03/25	3	56.50	0	0.00	56.60	3	944	0.32%
2019/03/22	6	57.42	3	57.43	58.30	3	917	0.33%
2019/03/21	1.1	58.22	7	58.60	57.70	-5.9	886	-0.66%
2019/03/20	7	57.06	123	57.52	57.50	-116	841	-13.78%	大賣/鉅額交易
2019/03/19	5	56.26	11	56.65	56.60	-6	772	-0.78%
2019/03/18	4	57.18	18.6	56.98	57.40	-14.6	735	-1.99%
2019/03/15	13	56.26	33	56.87	55.70	-20	687	-2.91%
2019/03/14	178	56.02	60	56.22	55.20	118	630	18.72%	大買/鉅額交易
2019/03/13	55	55.05	1	55.40	55.40	54	537	10.05%
2019/03/12	0	0.00	40	52.23	52.90	-40	425	-9.41%
2019/03/11	24	49.63	3	49.15	49.75	21	347	6.04%
2019/03/08	1	47.50	1	47.35	47.85	0	294	0.00%
2019/03/07	49	46.93	0	0.00	46.90	49	271	18.06%
2019/03/06	38	46.92	0	0.00	46.95	38	265	14.31%
2019/03/05	104	47.11	0	0.00	47.00	104	260	39.94%	大買/鉅額交易
2019/03/04	0	0.00	1	46.50	47.00	-1	247	-0.40%
2019/02/19	0	0.00	1	42.90	42.90	-1	162	-0.61%
2019/02/18	24	42.90	0	0.00	42.85	24	161	14.88%
2019/02/12	2	41.65	0	0.00	41.75	2	144	1.38%
2019/01/30	1	41.15	0	0.00	41.00	1	138	0.72%
2019/01/08	0	0.00	0.2	39.85	39.85	-0.2	124	-0.16%
2018/12/25	1	38.10	0	0.00	37.90	1	124	0.81%
2018/12/12	12	38.02	0	0.00	38.05	12	126	9.47%
2018/11/14	0	0.00	5	38.00	37.95	-5	146	-3.42%
2018/11/01	0	0.00	20	36.66	37.10	-20	167	-11.94%
2018/10/31	0	0.00	30	36.26	36.15	-30	172	-17.44%
2018/10/30	0	0.00	8	35.78	35.80	-8	195	-4.10%
2018/10/29	0	0.00	1	35.80	35.70	-1	197	-0.51%
2018/10/25	0	0.00	5	36.11	35.90	-5	198	-2.52%
2018/10/24	0.1	36.40	0	0.00	36.40	0.1	195	0.06%
2018/10/22	0.1	36.80	0	0.00	36.70	0.1	196	0.06%
2018/10/05	0	0.00	2	38.15	38.00	-2	191	-1.04%
2018/10/01	0	0.00	8	38.95	38.90	-8	195	-4.09%
2018/08/29	0	0.00	21	40.06	40.20	-21	366	-5.73%
2018/08/24	0	0.00	10	39.80	39.80	-10	408	-2.45%
2018/08/23	0.1	39.90	0	0.00	39.90	0.1	413	0.03%
2018/08/17	0	0.00	7	40.30	40.10	-7	448	-1.56%
2018/08/07	37	41.24	2	41.20	41.30	35	456	7.67%
2018/08/06	6	41.75	2	41.50	41.40	4	456	0.88%
2018/07/31	0.1	40.00	0	0.00	39.90	0.1	471	0.02%
2018/07/30	0	0.00	2	39.98	39.90	-2	475	-0.42%
2018/07/20	12	40.00	1	40.25	40.05	11	537	2.05%
2018/07/18	0	0.00	2	39.95	40.00	-2	564	-0.35%
2018/07/12	1	39.95	2	39.90	39.90	-1	607	-0.16%
2018/07/10	0	0.00	9	39.00	39.00	-9	641	-1.40%
2018/07/09	3	39.05	26	39.02	39.05	-23	648	-3.55%
2018/07/06	3	39.18	5	39.00	39.15	-2	653	-0.31%
2018/07/05	0	0.00	12	38.91	39.00	-12	673	-1.78%
2018/07/03	1	39.35	1	39.45	39.20	0	726	0.00%
2018/07/02	1	39.35	0	0.00	39.35	1	725	0.14%
2018/06/26	1	39.10	0	0.00	39.15	1	725	0.14%
2018/06/25	0	0.00	9	39.10	38.90	-9	723	-1.24%
2018/06/22	0	0.00	22	39.40	39.45	-22	719	-3.06%
2018/06/15	1	40.15	6	40.10	40.20	-5	718	-0.70%
2018/06/14	0.1	39.90	0	0.00	39.80	0.1	713	0.02%
2018/06/13	3	42.72	0	0.00	42.85	3	689	0.44%
2018/06/12	0	0.00	42	42.22	42.80	-42	664	-6.32%
2018/06/11	6	42.00	6	41.80	41.85	0	640	0.00%
2018/06/08	0	0.00	7	42.41	42.40	-7	620	-1.13%
2018/06/07	0	0.00	7	42.62	42.55	-7	612	-1.14%
2018/06/06	6	42.58	1	42.55	42.60	5	602	0.83%
2018/06/05	6	41.97	0	0.00	42.20	6	590	1.02%
2018/06/04	0	0.00	1	41.85	41.80	-1	579	-0.17%
2018/06/01	0.2	41.00	0	0.00	41.20	0.2	554	0.04%
2018/05/31	1	41.40	0	0.00	40.60	1	545	0.18%
2018/05/30	0	0.00	23	40.65	41.00	-23	540	-4.25%
2018/05/25	11	41.86	1	42.00	41.15	10	540	1.85%
2018/05/15	10	39.90	7	39.66	39.75	3	508	0.59%
2018/05/14	30	39.70	11	39.86	39.70	19	511	3.71%
2018/05/11	27	39.16	5	39.79	40.15	22	506	4.34%
2018/05/10	3.1	41.12	13	40.88	40.90	-9.9	480	-2.06%
2018/05/09	11	41.76	0	0.00	41.50	11	473	2.33%
2018/05/08	24	41.30	0	0.00	41.55	24	469	5.11%
2018/05/04	3	41.80	0	0.00	41.55	3	466	0.64%
2018/05/03	5	42.53	4	42.90	42.35	1	473	0.21%
2018/04/26	2	41.15	2	41.90	41.00	0	428	0.00%
2018/04/25	0	0.00	2	41.05	41.75	-2	423	-0.47%
2018/04/24	6	41.07	2	41.50	41.50	4	419	0.95%
2018/04/23	2	41.20	3	42.17	42.40	-1	399	-0.25%
2018/04/20	0	0.00	1	40.30	40.40	-1	373	-0.27%
2018/04/18	5.1	40.34	1	39.95	40.00	4.1	366	1.12%
2018/04/17	5	40.05	1	39.80	40.40	4	373	1.07%
2018/04/16	35	40.40	11	40.40	40.45	24	360	6.65%
2018/04/12	0	0.00	6	39.93	39.40	-6	335	-1.79%
2018/04/11	95	39.81	0	0.00	39.85	95	335	28.35%
2018/03/30	0	36.45	0	0.00	36.65	0	262	0.00%
2018/03/26	0	36.45	0	0.00	36.45	0	268	0.00%
2018/03/23	0	0.00	10	36.30	36.40	-10	268	-3.72%
2018/03/19	27	37.62	30	37.59	37.40	-3	268	-1.12%
2018/03/15	0	0.00	0.4	36.70	36.70	-0.4	247	-0.16%
2018/03/13	5	36.83	0	0.00	36.80	5	248	2.01%
2018/03/06	0.1	36.20	0	0.00	36.20	0.1	251	0.04%
2018/03/01	0	36.05	0	0.00	36.25	0	247	0.00%
2018/02/21	0	0.00	15	35.88	35.65	-15	230	-6.52%
2018/02/09	0	0.00	2	34.50	35.20	-2	227	-0.88%
2018/02/07	0	0.00	30	35.40	35.40	-30	224	-13.34%
2018/02/06	1	35.00	1	35.20	35.20	0	222	0.00%
2018/02/05	0.1	36.20	0	0.00	36.20	0.1	215	0.05%
2018/02/02	0	0.00	1	36.40	36.45	-1	213	-0.47%
2018/01/26	13	37.92	0	0.00	37.55	13	204	6.37%
2018/01/23	1	36.50	0	0.00	36.40	1	191	0.52%
2018/01/22	1.2	36.40	0	0.00	36.40	1.2	190	0.63%
2018/01/18	0	0.00	8	36.40	36.35	-8	188	-4.24%
2018/01/17	0.1	36.30	0	0.00	36.35	0.1	186	0.05%
2018/01/11	4	37.15	0	0.00	36.70	4	182	2.19%
2018/01/04	0	0.00	3	37.22	37.25	-3	162	-1.84%