敦陽科 (2480)-摩根大通券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
139張
產業
上市資訊服務類股
451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－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/05/10	6	126.67	1	126.50	126.50	5	257	1.95%
2024/05/09	5	127.10	0	0.00	126.50	5	256	1.95%
2024/05/08	4	127.63	0	0.00	127.50	4	258	1.55%
2024/05/07	17	128.32	0	0.00	128.50	17	257	6.59%
2024/05/06	9	128.00	0	0.00	128.00	9	260	3.46%
2024/05/03	9	127.67	2	127.50	127.50	7	258	2.71%
2024/05/02	7	127.50	1	127.50	127.00	6	259	2.31%
2024/04/30	5	128.50	0	0.00	129.50	5	258	1.93%
2024/04/29	8	127.25	0	0.00	127.50	8	256	3.11%
2024/04/26	4	126.63	2	126.00	126.00	2	257	0.78%
2024/04/25	9	126.72	10	126.80	127.00	-1	257	-0.39%
2024/04/24	2	126.50	30	126.60	126.50	-28	259	-10.77%
2024/04/23	7	125.50	22	125.20	126.00	-15	260	-5.75%
2024/04/22	6	124.92	21	124.81	125.50	-15	259	-5.78%
2024/04/19	7	125.07	10	125.35	125.00	-3	258	-1.16%
2024/04/18	19	126.89	4	126.63	127.00	15	253	5.93%
2024/04/17	7	126.93	1	127.00	126.50	6	253	2.37%
2024/04/16	0	0.00	13	126.54	125.50	-13	253	-5.13%
2024/04/15	3	128.17	0	0.00	128.00	3	248	1.21%
2024/04/12	0	0.00	3	129.00	129.00	-3	246	-1.22%
2024/04/11	0	0.00	3	129.17	129.50	-3	245	-1.22%
2024/04/10	10	129.35	5	129.80	129.50	5	245	2.04%
2024/04/09	9	129.17	0	0.00	129.00	9	245	3.67%
2024/04/08	7	129.29	0	0.00	130.00	7	254	2.75%
2024/04/03	0	0.00	2	129.00	129.00	-2	252	-0.79%
2024/04/01	1	130.00	0	0.00	129.50	1	254	0.39%
2024/03/29	0	0.00	1	128.50	129.00	-1	253	-0.39%
2024/03/28	2	129.00	4	128.88	128.50	-2	253	-0.79%
2024/03/27	8	128.88	2	128.50	128.50	6	254	2.36%
2024/03/26	0	0.00	18	130.19	129.00	-18	257	-6.98%
2024/03/25	0	0.00	5	130.50	131.00	-5	254	-1.96%
2024/03/22	0	0.00	2	129.50	130.00	-2	255	-0.78%
2024/03/21	0	0.00	12	129.83	129.50	-12	253	-4.74%
2024/03/20	8	130.38	22	129.59	129.50	-14	253	-5.51%
2024/03/19	1	129.50	2	129.50	129.50	-1	254	-0.39%
2024/03/18	4	128.50	1	129.00	129.50	3	255	1.17%
2024/03/15	5	129.10	11	129.00	129.00	-6	257	-2.33%
2024/03/14	0	0.00	4	129.50	129.00	-4	259	-1.54%
2024/03/13	2	130.00	3	131.00	130.00	-1	260	-0.38%
2024/03/12	0	0.00	7	131.50	131.50	-7	256	-2.73%
2024/03/11	9	131.22	6	131.42	131.50	3	254	1.18%
2024/03/08	17	130.26	20	131.65	131.00	-3	254	-1.18%
2024/03/07	26	130.42	3	130.00	131.50	23	247	9.30%
2024/03/06	15	129.63	4	129.50	129.50	11	239	4.59%
2024/03/05	28	129.29	8	129.38	129.50	20	238	8.40%
2024/03/04	45	127.50	9	127.83	127.50	36	237	15.15%
2024/03/01	26	131.50	40	129.91	128.00	-14	234	-5.96%
2024/02/29	9	125.50	0	0.00	126.50	9	208	4.32%
2024/02/27	11	124.50	5	124.00	123.50	6	204	2.93%
2024/02/26	0	0.00	5	124.00	124.00	-5	204	-2.44%
2024/02/23	12	124.75	6	124.00	124.00	6	207	2.89%
2024/02/22	16	124.28	1	123.50	123.50	15	218	6.88%
2024/02/21	0	0.00	3	124.50	124.50	-3	221	-1.36%
2024/02/20	10	123.80	4	123.50	123.50	6	229	2.62%
2024/02/19	1	123.50	3	123.33	123.00	-2	228	-0.88%
2024/02/16	7	123.07	2	122.25	122.00	5	230	2.17%
2024/02/15	1	122.50	4	121.00	121.00	-3	231	-1.30%
2024/02/05	3	121.17	2	120.50	120.50	1	233	0.43%
2024/02/02	2	120.50	4	120.50	120.50	-2	232	-0.86%
2024/02/01	0	0.00	1	120.00	120.00	-1	232	-0.43%
2024/01/31	19	120.50	5	121.30	120.50	14	234	5.97%
2024/01/30	3	122.00	0	0.00	120.50	3	234	1.28%
2024/01/26	0	0.00	8	120.56	120.50	-8	238	-3.35%
2024/01/25	0	0.00	3	120.50	120.00	-3	239	-1.25%
2024/01/24	2	120.75	0	0.00	120.50	2	236	0.84%
2024/01/23	2	119.50	0	0.00	119.50	2	236	0.84%
2024/01/22	0	0.00	3	118.67	118.50	-3	237	-1.26%
2024/01/19	1	118.50	25	118.36	118.50	-24	236	-10.15%
2024/01/18	1	118.50	33	118.73	118.50	-32	236	-13.54%
2024/01/17	0	0.00	18	118.14	118.00	-18	235	-7.63%
2024/01/16	0	0.00	6	118.00	118.00	-6	233	-2.57%
2024/01/15	0	0.00	7	118.50	118.00	-7	236	-2.96%
2024/01/12	0	0.00	1	118.00	118.00	-1	238	-0.42%
2024/01/11	0	0.00	12	118.00	118.00	-12	241	-4.96%
2024/01/10	5	117.60	0	0.00	117.00	5	257	1.94%
2024/01/04	0	0.00	3	119.00	118.00	-3	268	-1.12%
2024/01/03	10	119.25	2	119.50	119.00	8	274	2.91%
2024/01/02	9	119.33	3	120.67	118.50	6	274	2.19%
2023/12/29	6	120.00	0	0.00	120.50	6	262	2.28%
2023/12/28	2	120.00	0	0.00	120.00	2	264	0.76%
2023/12/27	13	119.38	14	120.11	120.00	-1	264	-0.38%
2023/12/26	4	119.25	9	119.83	120.00	-5	263	-1.90%
2023/12/25	0	0.00	9	119.67	119.00	-9	263	-3.42%
2023/12/22	2	119.25	7	119.50	119.50	-5	262	-1.90%
2023/12/21	1	118.50	1	118.50	118.00	0	260	0.00%
2023/12/20	8	119.75	24	119.48	119.00	-16	257	-6.20%
2023/12/19	0	0.00	7	119.93	119.00	-7	257	-2.72%
2023/12/18	1	121.00	4	122.00	121.00	-3	258	-1.16%
2023/12/15	1	121.50	16	122.06	121.50	-15	262	-5.71%
2023/12/14	2	121.75	13	122.54	122.50	-11	263	-4.17%
2023/12/13	12	121.00	0	0.00	120.50	12	261	4.59%
2023/12/12	9	120.72	6	121.25	121.00	3	259	1.16%
2023/12/11	25	120.50	1	120.50	121.00	24	255	9.38%
2023/12/08	11	123.59	4	123.75	123.00	7	250	2.80%
2023/12/07	6	123.75	1	124.00	124.50	5	246	2.03%
2023/12/06	6	124.17	3	125.17	124.50	3	249	1.20%
2023/12/05	18	123.36	0	0.00	124.00	18	247	7.28%
2023/12/04	7	125.50	1	126.00	124.50	6	245	2.44%
2023/12/01	8	125.75	0	0.00	126.00	8	243	3.28%
2023/11/30	8	125.56	0	0.00	126.00	8	240	3.32%
2023/11/29	5	124.90	1	125.50	125.50	4	239	1.67%
2023/11/28	19	124.50	0	0.00	124.50	19	236	8.03%
2023/11/27	10	123.95	0	0.00	123.50	10	235	4.24%
2023/11/24	8	123.81	1	124.50	124.50	7	232	3.01%
2023/11/22	2	124.00	0	0.00	123.50	2	224	0.89%
2023/11/21	16	124.78	0	0.00	123.50	16	222	7.20%
2023/11/20	4	122.13	5	121.50	122.00	-1	214	-0.47%
2023/11/17	44	121.14	0	0.00	122.00	44	211	20.81%
2023/11/15	45	118.67	1	119.00	119.00	44	204	21.52%
2023/11/14	7	116.64	1	118.00	118.00	6	204	2.94%
2023/11/13	30	117.97	0	0.00	118.50	30	202	14.83%
2023/11/10	2	117.00	5	117.00	117.00	-3	198	-1.51%
2023/11/09	8	117.31	4	117.63	117.00	4	201	1.99%
2023/11/08	9	117.83	1	118.00	118.50	8	210	3.80%
2023/11/07	5	116.50	3	117.00	117.50	2	213	0.93%
2023/11/06	23	118.24	50	117.61	118.00	-27	226	-11.94%
2023/11/03	1	115.00	10	115.35	115.00	-9	220	-4.07%
2023/11/02	2	114.25	17	114.38	115.00	-15	225	-6.65%
2023/11/01	0	0.00	13	113.15	114.00	-13	229	-5.67%
2023/10/31	6	113.67	31	113.42	112.50	-25	235	-10.62%
2023/10/30	1	113.50	13	113.50	114.00	-12	272	-4.40%
2023/10/27	1	112.50	10	112.45	112.50	-9	290	-3.10%
2023/10/26	0	0.00	13	112.42	112.00	-13	339	-3.83%
2023/10/25	0	0.00	18	113.22	113.50	-18	394	-4.56%
2023/10/24	4	112.88	14	112.50	113.50	-10	488	-2.05%
2023/10/23	0	0.00	31	112.11	111.50	-31	526	-5.88%
2023/10/20	1	113.00	26	112.81	113.00	-25	555	-4.50%
2023/10/19	0	0.00	28	114.52	114.00	-28	558	-5.02%
2023/10/18	0	0.00	169	115.59	115.00	-169	559	-30.23%	大賣/鉅額交易
2023/10/17	0	0.00	28	116.57	117.00	-28	547	-5.12%
2023/10/16	10	116.40	26	116.67	118.00	-16	547	-2.92%
2023/10/13	7	118.36	22	117.91	117.00	-15	551	-2.72%
2023/10/12	8	118.88	33	118.21	119.00	-25	552	-4.53%
2023/10/11	77	117.37	57	117.18	118.00	20	553	3.61%
2023/10/06	0	0.00	11	115.27	115.00	-11	554	-1.99%
2023/10/05	6	114.50	5	114.60	114.50	1	558	0.18%
2023/10/04	6	114.25	11	114.23	114.50	-5	561	-0.89%
2023/10/03	2	116.00	8	115.81	115.00	-6	572	-1.05%
2023/10/02	1	115.00	24	115.54	115.50	-23	591	-3.89%
2023/09/28	0	0.00	17	114.97	115.00	-17	600	-2.83%
2023/09/27	0	0.00	6	114.75	115.00	-6	634	-0.95%
2023/09/26	0	0.00	7	115.29	115.00	-7	647	-1.08%
2023/09/25	0	0.00	21	115.36	116.00	-21	657	-3.19%
2023/09/22	0	0.00	16	114.44	114.50	-16	657	-2.43%
2023/09/21	3	116.67	3	116.33	115.00	0	660	0.00%
2023/09/20	3	116.50	0	0.00	118.50	3	662	0.45%
2023/09/19	0	0.00	3	115.50	118.00	-3	664	-0.45%
2023/09/15	1	114.50	3	114.50	114.50	-2	674	-0.30%
2023/09/13	0	0.00	9	114.56	114.50	-9	707	-1.27%
2023/09/07	0	0.00	4	115.63	116.50	-4	823	-0.49%
2023/09/01	1	115.50	0	0.00	115.00	1	896	0.11%
2023/08/31	0	0.00	5	116.00	116.50	-5	905	-0.55%
2023/08/30	0	0.00	1	115.50	115.00	-1	911	-0.11%
2023/08/29	1	112.50	0	0.00	113.00	1	930	0.11%
2023/08/25	0	0.00	1	113.00	113.00	-1	979	-0.10%
2023/08/24	2	114.25	3	114.50	114.50	-1	996	-0.10%
2023/08/23	2	112.25	6	112.42	112.50	-4	1,008	-0.40%
2023/08/22	0	0.00	2	112.00	112.00	-2	1,031	-0.19%
2023/08/21	3	112.50	0	0.00	112.00	3	1,059	0.28%
2023/08/18	3	113.50	6	112.50	113.00	-3	1,109	-0.27%
2023/08/17	0	0.00	1	114.50	114.50	-1	1,115	-0.09%
2023/08/16	4	112.63	16	112.94	113.00	-12	1,126	-1.07%
2023/08/14	1	112.00	3	113.00	112.50	-2	1,289	-0.16%
2023/08/11	0	0.00	11	114.41	115.00	-11	1,300	-0.85%
2023/08/10	0	0.00	56	114.67	115.00	-56	1,305	-4.29%
2023/08/09	0	0.00	1	118.50	118.50	-1	1,297	-0.08%
2023/08/08	0	0.00	17	118.82	117.50	-17	1,307	-1.30%
2023/08/07	0	0.00	3	118.67	120.00	-3	1,339	-0.22%
2023/08/04	0	0.00	4	117.63	118.50	-4	1,340	-0.30%
2023/08/02	30	117.35	42	117.71	116.50	-12	1,356	-0.88%
2023/08/01	1	121.00	72	122.08	121.00	-71	1,335	-5.32%
2023/07/31	70	123.66	81	123.99	124.00	-11	1,354	-0.81%
2023/07/28	0	0.00	166	121.31	121.00	-166	1,403	-11.83%	大賣/鉅額交易
2023/07/27	277	126.47	85	128.98	128.50	192	1,400	13.71%	大買/鉅額交易
2023/07/26	87	120.20	49	121.22	119.50	38	1,364	2.79%
2023/07/25	86	121.43	62	123.81	124.00	24	1,335	1.80%
2023/07/24	21	117.81	13	117.62	117.00	8	1,304	0.61%
2023/07/21	10	117.35	8	115.94	118.50	2	1,299	0.15%
2023/07/20	2	116.25	7	116.71	116.50	-5	1,298	-0.39%
2023/07/19	0	0.00	18	116.81	116.50	-18	1,295	-1.39%
2023/07/18	7	119.50	12	117.58	117.50	-5	1,297	-0.39%
2023/07/17	7	120.50	3	118.83	118.50	4	1,295	0.31%
2023/07/14	21	119.95	0	0.00	120.00	21	1,296	1.62%
2023/07/13	43	118.34	0	0.00	118.00	43	1,294	3.32%
2023/07/12	0	0.00	1	118.00	118.00	-1	1,297	-0.08%
2023/07/11	1	118.50	0	0.00	118.00	1	1,298	0.08%
2023/07/10	12	118.33	34	119.32	117.50	-22	1,299	-1.69%
2023/07/07	27	121.54	5	122.10	121.50	22	1,308	1.68%
2023/07/06	83	119.85	3.3	119.69	120.50	79.7	1,292	6.17%
2023/07/05	168	121.06	6	119.17	121.50	162	1,283	12.62%	大買/鉅額交易
2023/07/04	16	114.50	7	117.00	116.50	9	1,249	0.72%
2023/07/03	1	113.00	82	112.65	113.50	-81	1,237	-6.55%
2023/06/30	20	114.15	32	113.95	114.00	-12	1,227	-0.98%
2023/06/29	0	0.00	30	114.07	114.50	-30	1,226	-2.45%
2023/06/28	0	0.00	9	112.33	112.00	-9	1,225	-0.73%
2023/06/27	1	111.00	16	111.50	111.00	-15	1,221	-1.23%
2023/06/26	6	114.08	7	113.93	113.00	-1	1,215	-0.08%
2023/06/21	4	114.25	2	113.50	115.00	2	1,207	0.17%
2023/06/20	12	113.50	31	113.31	113.50	-19	1,203	-1.58%
2023/06/19	0	0.00	12	115.92	115.00	-12	1,192	-1.01%
2023/06/16	102	120.16	29	121.22	119.00	73	1,181	6.18%	大買/
2023/06/15	36	119.47	6	119.00	120.00	30	1,167	2.57%
2023/06/14	44	123.94	90	125.06	124.50	-46	1,133	-4.06%
2023/06/13	166	122.14	4	120.88	123.00	162	1,092	14.83%	大買/鉅額交易
2023/06/12	99	122.30	71	121.55	120.50	28	1,068	2.62%
2023/06/09	184	120.13	2	119.00	120.00	182	1,040	17.49%	大買/鉅額交易
2023/06/08	72	118.45	23	119.35	118.50	49	1,027	4.77%
2023/06/07	6	118.25	0	0.00	118.50	6	1,012	0.59%
2023/06/06	7	117.36	28	117.32	117.50	-21	1,014	-2.07%
2023/06/05	9	119.39	15	119.20	119.00	-6	1,008	-0.59%
2023/06/02	117	122.26	1	120.50	120.00	116	1,005	11.53%	大買/鉅額交易
2023/06/01	26	120.13	0	0.00	119.50	26	994	2.61%
2023/05/31	147	121.33	24	121.10	121.00	123	980	12.55%	大買/鉅額交易
2023/05/30	56	118.91	0	0.00	120.00	56	955	5.86%
2023/05/29	65	118.33	1	118.00	118.00	64	949	6.74%
2023/05/26	48	117.34	9	118.44	115.50	39	949	4.11%
2023/05/25	6	118.75	17	118.38	118.00	-11	930	-1.18%
2023/05/24	18	119.69	55	118.77	120.50	-37	903	-4.10%
2023/05/23	7	115.07	17	113.94	115.00	-10	853	-1.17%
2023/05/22	25	114.18	22	112.86	115.00	3	844	0.36%
2023/05/19	2	113.75	83	117.02	113.00	-81	833	-9.72%
2023/05/18	135	121.36	146	120.17	119.50	-11	778	-1.41%	大買/大賣/
2023/05/17	38	113.09	26	114.12	113.00	12	675	1.78%
2023/05/16	23	110.17	0	0.00	110.50	23	662	3.47%
2023/05/15	26	108.90	15	109.63	108.50	11	665	1.65%
2023/05/12	49	109.36	0	0.00	109.00	49	658	7.44%
2023/05/11	18	109.22	109	110.94	108.00	-91	646	-14.07%	大賣/
2023/05/10	24	106.67	0	0.00	107.50	24	611	3.93%
2023/05/09	49	106.28	12	106.04	106.00	37	606	6.10%
2023/05/08	18	110.33	18	109.25	109.00	0	586	0.00%
2023/05/05	0	0.00	55	109.37	109.50	-55	568	-9.67%
2023/05/04	145	114.94	253	114.60	113.00	-108	533	-20.26%	大買/大賣/鉅額交易
2023/05/03	29	110.12	92	109.95	107.50	-63	434	-14.48%
2023/05/02	67	109.47	86	110.33	111.50	-19	382	-4.97%
2023/04/28	25	100.90	9	101.22	101.50	16	324	4.92%
2023/04/27	3	98.87	21	98.68	99.00	-18	316	-5.68%
2023/04/26	3	97.93	1	98.60	98.60	2	316	0.63%
2023/04/24	6	98.53	0	0.00	99.20	6	317	1.89%
2023/04/21	4	98.48	4	98.78	98.20	0	317	0.00%
2023/04/20	4	100.30	3	100.23	99.60	1	315	0.32%
2023/04/19	11	100.68	1	101.00	101.00	10	314	3.18%
2023/04/18	1	101.50	0	0.00	100.00	1	313	0.32%
2023/04/17	10	102.05	0	0.00	100.50	10	311	3.21%
2023/04/14	1	100.00	0	0.00	100.00	1	302	0.33%
2023/04/12	44	100.33	1	100.50	100.50	43	299	14.38%
2023/04/11	0	0.00	3	97.40	97.60	-3	283	-1.06%
2023/04/10	4	96.68	9	96.64	96.70	-5	281	-1.78%
2023/04/07	3	96.43	0	0.00	96.50	3	282	1.06%
2023/04/06	1	95.90	0	0.00	96.40	1	281	0.35%
2023/03/31	0	0.00	8	96.46	96.40	-8	280	-2.85%
2023/03/30	3	95.67	2	96.60	96.50	1	280	0.36%
2023/03/29	9	95.10	0	0.00	95.30	9	278	3.24%
2023/03/28	3	96.33	3	96.27	96.30	0	277	0.00%
2023/03/27	2	96.90	0	0.00	96.90	2	279	0.72%
2023/03/24	6	96.85	0	0.00	97.20	6	280	2.14%
2023/03/23	2	97.00	0	0.00	97.10	2	278	0.72%
2023/03/22	3	97.10	5	97.06	97.20	-2	278	-0.72%
2023/03/20	1	96.00	0	0.00	96.00	1	269	0.37%
2023/03/17	0	0.00	14	95.02	95.30	-14	268	-5.22%
2023/03/16	1	94.60	2	94.45	94.60	-1	267	-0.37%
2023/03/15	1	95.50	0	0.00	95.70	1	265	0.38%
2023/03/13	4	93.80	19	94.81	95.20	-15	259	-5.78%
2023/03/10	13	95.54	27	95.57	94.90	-14	256	-5.47%
2023/03/09	23	95.51	1	96.10	96.00	22	254	8.66%
2023/03/08	2	96.70	3	97.03	97.50	-1	246	-0.41%
2023/03/07	24	97.09	2	97.80	97.80	22	242	9.09%
2023/03/06	9	97.62	60	96.38	96.20	-51	235	-21.66%
2023/03/03	1	96.20	1	95.30	95.90	0	227	0.00%
2023/03/02	39	93.57	1	94.00	94.00	38	219	17.33%
2023/03/01	10	94.81	1	93.00	93.70	9	216	4.16%
2023/02/24	68	92.61	10	92.07	93.30	58	204	28.37%
2023/02/23	4	90.00	10	89.69	89.90	-6	186	-3.22%
2023/02/22	43	88.79	2	88.00	88.90	41	182	22.53%
2023/02/21	4	88.70	14	88.28	88.70	-10	177	-5.62%
2023/02/20	3	88.50	5	87.94	88.10	-2	176	-1.13%
2023/02/17	0	0.00	5	86.60	86.80	-5	174	-2.86%
2023/02/16	4	86.70	1	86.10	86.60	3	174	1.71%
2023/02/15	31	86.40	2	87.30	86.60	29	172	16.77%
2023/02/14	0	0.00	43	88.91	87.50	-43	165	-26.00%
2023/02/13	45	88.00	2	88.55	89.00	43	157	27.30%
2023/02/10	6	84.97	2	85.00	85.40	4	145	2.75%
2023/02/09	5	85.20	0	0.00	85.30	5	145	3.43%
2023/02/08	21	85.14	0	0.00	85.40	21	145	14.45%
2023/02/07	1	84.50	0	0.00	84.80	1	143	0.70%
2023/02/06	1	84.90	1	84.60	84.60	0	142	0.00%
2023/02/02	12	85.48	0	0.00	85.70	12	138	8.64%
2023/02/01	2	85.35	3	85.07	85.30	-1	137	-0.73%
2023/01/31	2	84.70	24	84.75	84.90	-22	137	-15.96%
2023/01/30	5	85.18	14	85.19	85.00	-9	137	-6.53%
2023/01/17	17	84.98	0	0.00	85.20	17	135	12.52%
2023/01/16	0	0.00	2	83.95	84.10	-2	136	-1.46%
2023/01/13	1	83.10	2	83.60	83.00	-1	140	-0.71%
2023/01/12	1	83.90	9	84.19	83.70	-8	157	-5.08%
2023/01/11	1	85.00	3	85.23	85.00	-2	156	-1.28%
2023/01/10	37	84.94	1	85.50	85.50	36	156	23.06%
2023/01/09	2	84.00	27	83.98	84.10	-25	155	-16.12%
2023/01/06	1	84.30	20	84.28	84.20	-19	152	-12.48%
2023/01/05	0	0.00	15	84.65	85.00	-15	154	-9.73%
2023/01/04	0	0.00	12	83.96	84.50	-12	153	-7.81%
2023/01/03	0	0.00	31	84.67	84.60	-31	153	-20.22%
2022/12/30	33	85.91	6	85.50	85.90	27	150	17.92%
2022/12/29	31	84.93	1	83.00	85.40	30	146	20.54%
2022/12/27	11	83.96	2	83.10	83.80	9	138	6.48%
2022/12/26	0	0.00	1	82.50	81.90	-1	135	-0.74%
2022/12/23	1	82.00	3	82.00	82.00	-2	137	-1.46%
2022/12/22	0	0.00	5	82.44	82.50	-5	143	-3.49%
2022/12/21	0	0.00	7	82.41	82.60	-7	146	-4.77%
2022/12/20	15	83.46	6	82.92	82.60	9	149	6.03%
2022/12/19	1	82.90	3	82.63	83.40	-2	151	-1.32%
2022/12/16	8	81.50	4	82.40	81.20	4	148	2.69%
2022/12/15	2	82.90	3	82.77	83.00	-1	147	-0.68%
2022/12/13	4	83.43	5	82.90	82.80	-1	149	-0.67%
2022/12/12	3	82.07	2	82.40	82.60	1	148	0.67%
2022/12/09	1	82.50	0	0.00	82.50	1	151	0.66%
2022/12/08	0	0.00	2	80.70	81.70	-2	153	-1.31%
2022/12/07	3	81.27	10	81.21	81.10	-7	153	-4.56%
2022/12/06	0	0.00	8	82.44	81.60	-8	152	-5.23%
2022/12/05	4	82.80	5	82.82	82.90	-1	155	-0.64%
2022/12/02	0	0.00	7	82.66	82.60	-7	159	-4.39%
2022/12/01	7	81.99	9	82.81	83.30	-2	161	-1.24%
2022/11/30	4	81.28	9	81.42	81.60	-5	161	-3.09%
2022/11/29	0	0.00	9	81.30	81.40	-9	163	-5.50%
2022/11/28	0	0.00	4	81.33	81.30	-4	166	-2.40%
2022/11/25	3	81.37	0	0.00	81.50	3	170	1.76%
2022/11/24	6	80.73	0	0.00	81.00	6	170	3.52%
2022/11/23	0	0.00	8	80.45	80.40	-8	172	-4.65%
2022/11/22	10	80.13	1	80.00	80.60	9	174	5.15%
2022/11/18	4	79.90	2	79.70	79.50	2	179	1.12%
2022/11/17	2	79.80	0	0.00	79.80	2	181	1.10%
2022/11/16	0	0.00	1	79.50	79.20	-1	183	-0.55%
2022/11/15	3	79.37	0	0.00	79.80	3	186	1.61%
2022/11/14	0	0.00	8	79.34	78.90	-8	188	-4.25%
2022/11/11	5	79.42	1	79.30	79.00	4	193	2.07%
2022/11/10	3	78.67	2	78.70	78.30	1	195	0.51%
2022/11/09	24	78.92	1	79.20	78.70	23	199	11.53%
2022/11/08	1	78.00	2	78.70	78.30	-1	205	-0.49%
2022/11/07	5	78.16	4	78.00	78.40	1	206	0.48%
2022/11/04	10	77.71	2	77.70	77.80	8	211	3.79%
2022/11/03	0	0.00	8	76.66	77.00	-8	215	-3.72%
2022/11/02	0	0.00	7	77.26	77.10	-7	220	-3.18%
2022/11/01	3	77.07	1	77.10	77.00	2	226	0.88%
2022/10/31	2	77.10	2	77.15	77.10	0	230	0.00%
2022/10/28	1	75.70	6	75.75	75.70	-5	236	-2.11%
2022/10/27	6	76.82	7	76.46	77.20	-1	239	-0.42%
2022/10/26	7	76.06	7	76.34	76.00	0	244	0.00%
2022/10/25	8	77.25	4	77.68	76.80	4	251	1.59%
2022/10/24	20	78.15	4	77.25	78.00	16	257	6.22%
2022/10/21	62	75.52	2	75.35	75.50	60	259	23.16%
2022/10/20	33	73.95	33.6	75.56	73.00	-0.6	259	-0.24%
2022/10/19	13	78.04	7	77.87	77.90	6	242	2.47%
2022/10/18	15	78.37	8	78.16	78.60	7	246	2.84%
2022/10/17	13	78.22	7	78.03	78.10	6	247	2.42%
2022/10/14	9	79.22	1	79.50	79.50	8	248	3.22%
2022/10/13	2	78.80	9	79.02	78.70	-7	251	-2.78%
2022/10/12	4	79.88	8	79.78	80.50	-4	250	-1.60%
2022/10/11	5	79.98	26	79.86	80.60	-21	254	-8.25%
2022/10/07	1	81.00	1	80.90	81.40	0	253	0.00%
2022/10/06	2	81.05	7	81.00	81.00	-5	255	-1.96%
2022/10/04	1	81.10	0	0.00	81.10	1	258	0.39%
2022/10/03	2	80.85	6	81.30	80.90	-4	265	-1.51%
2022/09/30	7	81.43	10	81.66	81.80	-3	271	-1.11%
2022/09/29	10	81.33	42	81.34	81.30	-32	273	-11.69%
2022/09/28	9	79.64	6	79.90	79.80	3	276	1.08%
2022/09/27	33	80.04	1	79.50	80.50	32	282	11.34%
2022/09/26	1	79.40	16	79.74	79.60	-15	282	-5.31%
2022/09/23	2	80.70	2	80.90	80.90	0	281	0.00%
2022/09/22	12	80.73	3	80.57	81.10	9	284	3.16%
2022/09/21	0	0.00	2	80.90	80.90	-2	286	-0.70%
2022/09/20	4	81.23	4	81.88	81.80	0	286	0.00%
2022/09/19	8	80.99	5	81.12	81.00	3	286	1.05%
2022/09/16	2	82.35	6	82.12	81.40	-4	287	-1.39%
2022/09/15	3	82.73	0	0.00	82.80	3	294	1.02%
2022/09/14	2	83.75	0	0.00	83.30	2	309	0.65%
2022/09/13	0	0.00	2	85.05	84.70	-2	316	-0.63%
2022/09/12	0	0.00	34	84.62	84.80	-34	326	-10.43%
2022/09/08	6	82.92	57	83.57	83.90	-51	325	-15.67%
2022/09/07	8	80.99	13	81.01	81.10	-5	326	-1.53%
2022/09/06	7	80.23	24	80.62	80.60	-17	329	-5.16%
2022/09/05	0	0.00	11	80.84	80.80	-11	330	-3.33%
2022/09/02	4	81.65	15	81.90	81.70	-11	330	-3.33%
2022/09/01	0	0.00	29	83.14	82.60	-29	330	-8.77%
2022/08/31	0	0.00	5	84.32	84.40	-5	327	-1.53%
2022/08/30	0	0.00	15	84.33	84.20	-15	328	-4.56%
2022/08/29	14	83.59	75	83.84	84.40	-61	328	-18.59%
2022/08/26	0	0.00	33	84.33	84.50	-33	325	-10.14%
2022/08/25	1	84.60	22	84.17	84.30	-21	324	-6.48%
2022/08/24	1	85.00	26	84.12	84.00	-25	323	-7.73%
2022/08/23	11	84.73	4	84.58	84.70	7	321	2.18%
2022/08/22	0	0.00	12	85.05	84.80	-12	320	-3.74%
2022/08/19	1	85.90	1	85.40	86.10	0	316	0.00%
2022/08/18	1	85.90	9	86.40	85.80	-8	314	-2.55%
2022/08/17	0	0.00	3	87.63	87.40	-3	307	-0.97%
2022/08/16	49	89.32	2	88.85	88.50	47	305	15.39%
2022/08/15	7	88.34	28	89.61	88.20	-21	301	-6.97%
2022/08/12	18	89.31	2	89.45	89.50	16	292	5.46%
2022/08/11	2	89.10	2	89.00	89.20	0	290	0.00%
2022/08/10	8	88.93	8	88.89	88.90	0	286	0.00%
2022/08/09	8	88.35	0	0.00	88.90	8	282	2.83%
2022/08/08	32	86.99	2	87.70	87.30	30	280	10.68%
2022/08/05	14	84.89	15	84.97	85.90	-1	278	-0.36%
2022/08/04	14	84.13	26	84.68	84.50	-12	277	-4.33%
2022/08/03	8	85.88	5	85.94	85.90	3	272	1.10%
2022/08/02	46	86.79	8	87.03	86.50	38	272	13.95%
2022/08/01	51	87.46	13	87.65	87.50	38	268	14.15%
2022/07/29	32	85.80	2	85.70	86.80	30	262	11.42%
2022/07/28	15	84.71	3	85.10	85.10	12	257	4.65%
2022/07/27	29	84.06	5	84.52	84.70	24	254	9.43%
2022/07/26	9	83.59	31	83.59	83.80	-22	251	-8.74%
2022/07/25	7	84.67	3	84.47	84.00	4	250	1.60%
2022/07/22	4	83.10	2	83.15	84.00	2	246	0.81%
2022/07/21	7	82.49	4	82.43	83.00	3	247	1.21%
2022/07/20	2	82.10	6	81.70	81.70	-4	244	-1.64%
2022/07/19	2	82.60	27	82.46	81.70	-25	244	-10.23%
2022/07/18	23	81.79	9	82.94	83.60	14	243	5.76%
2022/07/15	12	79.36	0	0.00	80.00	12	237	5.06%
2022/07/14	19	78.97	1	78.90	78.90	18	236	7.63%
2022/07/13	0	0.00	6	78.93	79.00	-6	234	-2.56%
2022/07/12	13	78.92	19	78.86	79.00	-6	233	-2.57%
2022/07/11	33	79.75	4	80.00	79.10	29	234	12.37%
2022/07/08	37	78.22	7	77.81	78.90	30	230	13.04%
2022/07/07	18	75.97	8	76.28	76.90	10	225	4.44%
2022/07/06	25	77.76	26	77.92	77.00	-1	222	-0.45%
2022/07/05	27	81.76	32	82.08	81.10	-5	221	-2.25%
2022/07/04	13	84.78	20	84.90	84.00	-7	214	-3.27%
2022/07/01	6	84.65	37	85.41	85.10	-31	213	-14.49%
2022/06/30	10	86.82	28	86.56	86.10	-18	213	-8.45%
2022/06/29	16	86.19	15	86.65	87.80	1	212	0.47%
2022/06/28	11	85.22	0	0.00	85.40	11	210	5.23%
2022/06/27	4	85.75	4	85.50	85.20	0	216	0.00%
2022/06/24	11	85.58	6	85.30	85.30	5	219	2.28%
2022/06/23	3	85.63	23	85.66	85.30	-20	221	-9.02%
2022/06/22	0	0.00	58	89.25	89.10	-58	231	-25.00%
2022/06/21	6	89.87	30	89.45	89.50	-24	232	-10.33%
2022/06/20	2	90.55	20	89.93	89.80	-18	232	-7.75%
2022/06/17	3	90.50	6	90.55	90.60	-3	236	-1.27%
2022/06/16	11	90.98	15	90.83	90.60	-4	237	-1.68%
2022/06/15	34	90.95	20	90.85	91.00	14	237	5.89%
2022/06/14	8	90.86	21	90.57	90.60	-13	254	-5.12%
2022/06/13	1	90.70	15	90.80	90.90	-14	296	-4.73%
2022/06/10	5	91.06	8	91.05	91.40	-3	311	-0.96%
2022/06/09	1	90.90	8	90.89	90.80	-7	317	-2.20%
2022/06/08	1	90.50	8	90.40	90.30	-7	327	-2.14%
2022/06/07	0	0.00	19	90.46	90.40	-19	336	-5.65%
2022/06/06	0	0.00	12	90.83	90.70	-12	348	-3.45%
2022/06/02	0	0.00	13	90.74	91.00	-13	360	-3.61%
2022/06/01	1	90.70	28	90.54	90.90	-27	372	-7.25%
2022/05/31	0	0.00	2	90.30	90.30	-2	379	-0.53%
2022/05/30	4	90.18	0	0.00	90.30	4	389	1.03%
2022/05/27	1	90.00	8	90.06	90.10	-7	404	-1.73%
2022/05/26	2	90.10	2	90.60	89.90	0	416	0.00%
2022/05/25	4	90.13	2	90.05	90.00	2	421	0.47%
2022/05/24	0	0.00	6	90.02	90.10	-6	427	-1.40%
2022/05/23	0	0.00	9	90.22	90.10	-9	429	-2.10%
2022/05/20	0	0.00	6	90.62	90.50	-6	431	-1.39%
2022/05/19	10	91.23	0	0.00	90.80	10	434	2.30%
2022/05/18	0	0.00	1	90.80	91.40	-1	435	-0.23%
2022/05/17	1	91.00	2	90.45	90.70	-1	438	-0.23%
2022/05/16	3	92.33	7	91.67	90.90	-4	439	-0.91%
2022/05/13	10	91.40	12	90.31	91.90	-2	438	-0.46%
2022/05/12	4	90.20	30	89.95	89.70	-26	438	-5.94%
2022/05/11	2	90.20	2	90.30	90.10	0	436	0.00%
2022/05/10	4	90.15	1	89.60	90.60	3	443	0.68%
2022/05/09	0	0.00	7	90.29	90.20	-7	448	-1.56%
2022/05/06	6	90.80	13	90.78	90.50	-7	457	-1.53%
2022/05/05	2	91.60	8	91.70	91.70	-6	462	-1.30%
2022/05/04	0	0.00	7.5	92.09	91.90	-7.5	470	-1.60%
2022/05/03	10	91.78	1	91.50	92.20	9	480	1.87%
2022/04/29	11	90.76	2	90.75	90.60	9	501	1.79%
2022/04/28	4	90.28	8	90.29	90.30	-4	505	-0.79%
2022/04/27	19	90.16	13	90.22	90.60	6	506	1.19%
2022/04/26	1	90.50	2	90.45	90.50	-1	507	-0.20%
2022/04/25	4	90.40	11	90.08	90.40	-7	513	-1.36%
2022/04/22	1	92.10	10	91.35	91.10	-9	524	-1.71%
2022/04/21	3	91.10	0	0.00	90.80	3	562	0.53%
2022/04/20	1	91.00	4	90.90	90.80	-3	571	-0.52%
2022/04/19	2	90.60	10	90.70	91.00	-8	582	-1.37%
2022/04/18	14	90.20	1	90.10	90.30	13	607	2.14%
2022/04/15	1	90.50	9	90.24	90.30	-8	606	-1.32%
2022/04/14	2	90.95	6	90.87	91.00	-4	606	-0.66%
2022/04/13	9	90.98	7	91.16	91.30	2	607	0.33%
2022/04/12	22	90.14	7	89.50	90.70	15	608	2.47%
2022/04/11	8	90.25	19	91.05	90.30	-11	608	-1.81%
2022/04/08	3	92.70	6	92.78	92.70	-3	602	-0.50%
2022/04/07	1	93.20	35	92.73	92.60	-34	601	-5.65%
2022/04/06	16	93.17	14	93.65	94.20	2	598	0.33%
2022/04/01	14	93.42	6	93.23	93.00	8	597	1.34%
2022/03/31	1	92.50	9	92.79	92.60	-8	595	-1.34%
2022/03/30	2	92.75	20	93.25	92.60	-18	594	-3.03%
2022/03/29	31	93.56	19	93.78	93.70	12	588	2.04%
2022/03/28	3	92.77	14	92.51	92.60	-11	584	-1.88%
2022/03/25	4	96.95	116	95.03	93.50	-112	580	-19.30%	大賣/鉅額交易
2022/03/24	34	96.63	52	96.83	98.20	-18	560	-3.21%
2022/03/23	7	92.94	49	93.86	94.20	-42	544	-7.71%
2022/03/22	0	0.00	66	92.54	91.90	-66	536	-12.31%
2022/03/21	27	94.55	43	94.58	94.30	-16	523	-3.06%
2022/03/18	43	95.26	9	95.31	95.20	34	519	6.55%
2022/03/17	55	97.20	99	96.91	95.40	-44	516	-8.52%
2022/03/16	175	97.61	113	97.97	96.10	62	496	12.50%	大買/大賣/
2022/03/15	88	95.38	53	95.12	93.90	35	450	7.77%
2022/03/14	17	93.96	45	93.49	93.60	-28	432	-6.47%
2022/03/11	49	94.49	2	93.90	95.00	47	424	11.07%
2022/03/10	71	93.33	3	91.77	93.60	68	413	16.43%
2022/03/09	16	92.50	93	92.23	91.40	-77	404	-19.04%
2022/03/08	22	91.51	12	91.58	93.00	10	390	2.56%
2022/03/07	69	91.70	16	91.56	91.50	53	378	14.00%
2022/03/04	15	92.15	16	91.84	91.50	-1	365	-0.27%
2022/03/03	36	92.33	20	92.14	92.30	16	357	4.47%
2022/03/02	68	91.78	8	91.78	92.30	60	347	17.25%
2022/03/01	65	89.28	10	89.58	89.00	55	332	16.53%
2022/02/25	13	84.75	0	0.00	85.40	13	321	4.04%
2022/02/24	26	85.04	43	84.49	84.10	-17	317	-5.35%
2022/02/23	0	0.00	1	85.40	85.10	-1	310	-0.32%
2022/02/22	12	83.78	0	0.00	84.50	12	309	3.88%
2022/02/21	12	83.25	2	84.40	84.40	10	307	3.26%
2022/02/18	7	83.16	0	0.00	83.20	7	305	2.29%
2022/02/17	13	83.71	6	83.50	83.50	7	305	2.29%
2022/02/16	13	83.74	4	83.33	83.50	9	302	2.97%
2022/02/15	3	82.73	21	82.83	82.80	-18	300	-5.99%
2022/02/14	37	82.25	1	81.70	82.70	36	298	12.05%
2022/02/11	28	82.55	0	0.00	82.80	28	295	9.47%
2022/02/10	41	82.65	70	82.82	82.70	-29	293	-9.88%
2022/02/09	1	83.90	48	83.97	84.20	-47	289	-16.24%
2022/02/08	16	84.44	34	84.56	84.80	-18	282	-6.37%
2022/02/07	16	82.98	29	82.90	83.40	-13	273	-4.76%
2022/01/26	48	82.40	3	81.73	82.70	45	267	16.79%
2022/01/25	16	81.34	56	81.22	80.50	-40	260	-15.37%
2022/01/24	67	81.57	32	81.09	83.00	35	250	13.98%
2022/01/21	9	80.17	2	81.50	80.80	7	227	3.08%
2022/01/20	5	80.56	5	80.78	80.50	0	222	0.00%
2022/01/19	15	80.42	7	80.10	80.20	8	221	3.61%
2022/01/18	0	0.00	6	81.03	79.80	-6	217	-2.76%
2022/01/17	49	81.26	32	81.17	80.20	17	213	7.95%
2022/01/14	194	81.85	28	82.35	80.00	166	200	82.99%	大買/鉅額交易
2022/01/13	56	79.90	5	80.02	79.60	51	169	30.00%
2022/01/12	38	79.28	20	79.22	80.00	18	161	11.14%
2022/01/11	40	78.10	33	79.25	78.40	7	151	4.61%
2022/01/10	7	74.46	1	74.20	74.70	6	129	4.65%
2022/01/07	0	0.00	5	74.02	74.20	-5	129	-3.87%
2022/01/06	0	0.00	2	74.60	74.20	-2	127	-1.57%
2022/01/05	1	74.30	1	74.30	74.90	0	125	0.00%
2022/01/04	0	0.00	2	73.80	74.20	-2	125	-1.59%
2022/01/03	5	73.48	0	0.00	73.50	5	126	3.96%
2021/12/30	1	72.80	2	72.90	72.80	-1	124	-0.80%
2021/12/29	1	72.80	0	0.00	72.80	1	126	0.79%
2021/12/28	1	72.80	2	72.80	72.90	-1	127	-0.78%
2021/12/27	3	72.90	0	0.00	72.80	3	127	2.35%
2021/12/24	3	72.90	0	0.00	72.90	3	129	2.32%
2021/12/23	2.5	72.86	3	72.57	72.90	-0.5	130	-0.38%
2021/12/22	2	72.80	2	72.70	72.70	0	130	0.00%
2021/12/21	7	72.21	0	0.00	72.70	7	131	5.33%
2021/12/20	0	0.00	3	72.60	72.60	-3	132	-2.26%
2021/12/17	5	72.66	0	0.00	72.70	5	133	3.75%
2021/12/16	0	0.00	2	72.60	72.50	-2	132	-1.51%
2021/12/15	17	72.58	0	0.00	72.50	17	133	12.69%
2021/12/14	2	72.30	2	72.35	72.20	0	133	0.00%
2021/12/13	0	0.00	6	72.30	72.30	-6	133	-4.51%
2021/12/10	14	72.41	0	0.00	72.50	14	130	10.73%
2021/12/08	0	0.00	3	72.30	72.20	-3	132	-2.27%
2021/12/07	0	0.00	2	72.30	72.20	-2	132	-1.51%
2021/12/06	0	0.00	1	72.10	72.00	-1	131	-0.76%
2021/12/03	0	0.00	2	71.90	72.00	-2	132	-1.51%
2021/12/02	1	72.00	3	71.83	72.00	-2	131	-1.52%
2021/12/01	6	71.88	1	71.60	72.00	5	132	3.79%
2021/11/29	1	70.80	1	70.70	71.00	0	132	0.00%
2021/11/26	0	0.00	3	71.40	71.20	-3	132	-2.27%
2021/11/25	3	71.50	0	0.00	71.50	3	131	2.28%
2021/11/24	4	71.90	3	71.77	71.70	1	130	0.76%
2021/11/22	4	72.20	1	72.20	72.10	3	128	2.33%
2021/11/18	5	72.00	7	72.03	72.10	-2	129	-1.54%
2021/11/17	0	0.00	3	71.90	72.00	-3	130	-2.30%
2021/11/15	0	0.00	2	71.90	71.80	-2	133	-1.50%
2021/11/12	0	0.00	3	71.70	72.00	-3	136	-2.21%
2021/11/11	10	71.78	1	71.80	71.70	9	137	6.56%
2021/11/10	2	71.60	3	71.73	71.80	-1	140	-0.71%
2021/11/08	29	71.50	0	0.00	71.80	29	143	20.23%
2021/11/05	1	71.20	0	0.00	71.30	1	142	0.70%
2021/11/04	9	70.83	0	0.00	71.10	9	148	6.05%
2021/11/03	4	70.75	4	71.05	70.70	0	151	0.00%
2021/11/02	0	0.00	4	70.90	70.80	-4	152	-2.62%
2021/10/27	0	0.00	2	71.20	70.70	-2	163	-1.23%
2021/10/26	3	71.23	0	0.00	71.20	3	165	1.82%
2021/10/25	6	71.07	0	0.00	71.20	6	166	3.61%
2021/10/22	10.5	70.63	1	70.60	70.70	9.5	168	5.67%
2021/10/21	21	70.50	14	70.70	70.70	7	170	4.11%
2021/10/20	2	70.00	0	0.00	70.00	2	163	1.23%
2021/10/19	19	69.98	0	0.00	69.80	19	164	11.58%
2021/10/18	10	70.10	10.5	69.97	70.00	-0.5	165	-0.33%
2021/10/15	1	69.90	0	0.00	69.90	1	167	0.60%
2021/10/14	1	69.60	2	69.55	69.50	-1	169	-0.59%
2021/10/13	3	69.60	2	69.45	69.40	1	172	0.58%
2021/10/12	8	69.59	10	69.80	69.60	-2	174	-1.14%
2021/10/08	6	69.98	4	70.10	69.90	2	174	1.15%
2021/10/07	3	69.63	2	69.80	69.80	1	175	0.57%
2021/10/06	7	69.87	4	69.85	69.50	3	178	1.68%
2021/10/05	3	68.93	4	69.05	69.40	-1	181	-0.55%
2021/10/04	1	69.00	4	69.10	69.00	-3	183	-1.64%
2021/10/01	0	0.00	8	69.16	69.00	-8	184	-4.33%
2021/09/30	4	69.60	3	69.07	69.70	1	190	0.52%
2021/09/29	4	69.10	3	69.03	69.10	1	191	0.52%
2021/09/27	5	69.42	0	0.00	69.40	5	199	2.51%
2021/09/24	4	68.75	0	0.00	68.80	4	199	2.00%
2021/09/23	1	68.80	8	68.84	68.90	-7	203	-3.44%
2021/09/22	19	68.52	7	68.56	68.40	12	207	5.79%
2021/09/17	2	69.10	2	69.05	69.00	0	209	0.00%
2021/09/16	1	69.00	6	69.00	69.20	-5	215	-2.32%
2021/09/15	3	69.10	0	0.00	69.20	3	245	1.22%
2021/09/14	10	69.18	0	0.00	69.40	10	269	3.70%
2021/09/13	4	68.75	3	68.73	69.00	1	285	0.35%
2021/09/10	1	68.30	1	68.20	68.60	0	292	0.00%
2021/09/09	1	68.20	0	0.00	68.10	1	300	0.33%
2021/09/08	0	0.00	4	67.90	67.90	-4	306	-1.31%
2021/09/07	1	68.40	3	68.10	68.50	-2	313	-0.64%
2021/09/06	1	68.50	7	68.54	68.40	-6	317	-1.89%
2021/09/03	5	68.82	7	68.83	68.60	-2	321	-0.62%
2021/09/02	6	68.38	2	68.55	68.80	4	327	1.22%
2021/09/01	8	68.46	3	68.40	68.80	5	329	1.52%
2021/08/31	28	68.34	3	68.20	68.30	25	331	7.55%
2021/08/30	0	0.00	4	68.33	68.30	-4	333	-1.20%
2021/08/26	1	68.20	4	68.20	68.20	-3	338	-0.89%
2021/08/25	7	68.00	0	0.00	68.20	7	344	2.03%
2021/08/24	14	67.70	0	0.00	67.40	14	346	4.03%
2021/08/23	16	67.53	0	0.00	67.70	16	347	4.61%
2021/08/20	0	0.00	23	67.01	67.00	-23	348	-6.60%
2021/08/19	9	67.31	14	67.32	67.10	-5	349	-1.43%
2021/08/18	15	67.49	25	67.44	67.60	-10	347	-2.88%
2021/08/17	16	67.73	5	67.64	67.60	11	348	3.16%
2021/08/16	3	68.00	23	67.80	67.60	-20	349	-5.72%
2021/08/13	0	0.00	18	68.37	68.00	-18	347	-5.18%
2021/08/12	6	68.68	6	68.35	68.10	0	347	0.00%
2021/08/11	5	68.00	10	68.04	67.90	-5	350	-1.42%
2021/08/10	19	67.85	37	67.86	68.20	-18	354	-5.07%
2021/08/09	0	0.00	17	68.05	67.90	-17	361	-4.70%
2021/08/06	0	0.00	35	68.38	68.30	-35	363	-9.64%
2021/08/05	0	0.00	17	69.11	68.80	-17	371	-4.58%
2021/08/04	7	69.37	26	69.43	69.30	-19	390	-4.87%
2021/08/03	2	69.70	20	69.60	69.80	-18	401	-4.48%
2021/08/02	98	70.09	2	69.90	70.00	96	409	23.46%
2021/07/30	26	69.27	18	69.26	69.20	8	435	1.84%
2021/07/28	86	68.07	37	67.63	68.30	49	437	11.19%
2021/07/27	28	68.15	11	68.05	68.10	17	442	3.84%
2021/07/26	11	68.14	0	0.00	68.20	11	446	2.46%
2021/07/23	0	0.00	7	67.91	67.90	-7	447	-1.56%
2021/07/22	1	67.90	39	67.84	67.80	-38	448	-8.48%
2021/07/21	2	67.80	40	67.92	67.70	-38	454	-8.37%
2021/07/20	42	68.02	7	68.01	68.00	35	453	7.72%
2021/07/19	6	68.08	8	68.00	68.00	-2	453	-0.44%
2021/07/16	26	68.33	3	68.33	68.10	23	457	5.03%
2021/07/15	17	68.07	4	68.13	68.20	13	456	2.85%
2021/07/14	15	68.26	5	68.20	68.00	10	456	2.19%
2021/07/13	1	68.30	32	68.48	68.30	-31	456	-6.78%
2021/07/12	2.8	69.19	31	68.62	68.80	-28.2	455	-6.19%
2021/07/09	2	68.80	1	68.40	68.80	1	452	0.22%
2021/07/08	1	68.80	59	68.64	68.80	-58	458	-12.66%
2021/07/07	42	68.82	4	68.80	68.60	38	459	8.28%
2021/07/06	2	68.15	0	0.00	68.30	2	457	0.44%
2021/07/05	9	67.89	10	67.84	67.90	-1	459	-0.22%
2021/07/02	0	0.00	22	67.54	67.50	-22	462	-4.76%
2021/07/01	0	0.00	15	68.08	68.00	-15	462	-3.24%
2021/06/30	7	68.09	11	68.00	68.00	-4	464	-0.86%
2021/06/29	11	68.18	16	68.11	68.10	-5	463	-1.08%
2021/06/28	9	68.17	8	68.20	68.10	1	461	0.22%
2021/06/25	8	68.36	26	68.50	68.30	-18	461	-3.90%
2021/06/24	60	67.93	48	67.35	67.70	12	455	2.63%
2021/06/23	5	71.30	4	71.25	71.50	1	427	0.23%
2021/06/22	24	71.40	32	71.38	71.10	-8	405	-1.98%
2021/06/21	26	71.73	10	71.65	71.50	16	390	4.09%
2021/06/18	13	72.42	7	72.63	72.20	6	384	1.56%
2021/06/17	16	72.46	2	72.30	72.70	14	382	3.66%
2021/06/16	31	72.11	0	0.00	72.40	31	381	8.12%
2021/06/15	18	71.83	1	71.90	71.80	17	377	4.50%
2021/06/11	23	71.50	5	72.10	71.50	18	377	4.77%
2021/06/10	30	70.90	0	0.00	71.30	30	375	7.99%
2021/06/09	18	70.01	25	70.12	70.10	-7	372	-1.88%
2021/06/08	6.6	70.03	5	69.94	70.00	1.6	375	0.42%
2021/06/07	0	0.00	24	69.29	69.20	-24	377	-6.36%
2021/06/04	2	69.70	3	69.67	69.60	-1	378	-0.26%
2021/06/03	31	70.18	6	70.20	70.00	25	379	6.59%
2021/06/02	7	70.00	29	70.25	70.10	-22	378	-5.82%
2021/06/01	17	69.65	1	69.50	69.70	16	375	4.27%
2021/05/31	3	69.47	14	69.49	69.20	-11	375	-2.93%
2021/05/28	2	69.20	0	0.00	69.40	2	378	0.53%
2021/05/27	5	68.90	2	68.80	68.90	3	387	0.77%
2021/05/26	3	69.00	4	69.08	69.20	-1	390	-0.26%
2021/05/25	16	69.19	2	69.25	68.90	14	394	3.55%
2021/05/24	1	68.00	19	68.24	68.70	-18	398	-4.52%
2021/05/21	5	68.60	11	68.56	68.30	-6	399	-1.50%
2021/05/20	4	68.03	9	68.03	68.10	-5	402	-1.24%
2021/05/19	6	68.22	44	67.68	68.00	-38	405	-9.38%
2021/05/18	31	67.59	32	68.18	68.20	-1	402	-0.25%
2021/05/17	33	66.80	60	67.03	65.90	-27	398	-6.78%
2021/05/14	3	68.87	84	68.56	68.50	-81	385	-21.00%
2021/05/13	63	68.10	22	67.79	68.20	41	381	10.76%
2021/05/12	38	68.75	88	68.58	68.30	-50	373	-13.38%
2021/05/11	9	70.92	66	71.05	70.30	-57	353	-16.12%
2021/05/10	5	73.04	99	72.61	72.70	-94	344	-27.32%
2021/05/07	234	72.98	76	72.81	72.90	158	335	47.09%	大買/鉅額交易
2021/05/06	0	0.00	6	70.60	70.30	-6	305	-1.97%
2021/05/05	21	70.59	8	70.52	70.60	13	302	4.29%
2021/05/04	5	70.16	61	70.19	70.30	-56	300	-18.61%
2021/05/03	0	0.00	87	70.68	70.50	-87	293	-29.62%
2021/04/29	0	0.00	15	71.77	71.60	-15	290	-5.16%
2021/04/27	71	72.34	0	0.00	72.30	71	301	23.55%
2021/04/26	9	71.53	0	0.00	71.40	9	309	2.91%
2021/04/23	0	0.00	23	70.94	71.10	-23	310	-7.40%
2021/04/22	0	0.00	56	71.09	71.00	-56	312	-17.90%
2021/04/21	0	0.00	2	71.25	71.40	-2	309	-0.65%
2021/04/20	5	71.12	0	0.00	71.20	5	310	1.61%
2021/04/19	0	0.00	18	71.32	71.20	-18	316	-5.68%
2021/04/16	24	71.16	7	71.10	71.30	17	320	5.30%
2021/04/15	17	70.79	1	70.90	70.70	16	321	4.97%
2021/04/14	6	70.48	75	70.39	70.30	-69	321	-21.46%
2021/04/13	9	71.46	19	71.29	71.30	-10	317	-3.15%
2021/04/12	6	71.20	33	71.30	71.20	-27	319	-8.45%
2021/04/09	0	0.00	12	71.70	71.60	-12	317	-3.78%
2021/04/08	0	0.00	8	72.20	72.20	-8	313	-2.55%
2021/04/07	21	71.13	0	0.00	71.80	21	309	6.79%
2021/04/06	6	70.68	18	70.62	70.60	-12	303	-3.96%
2021/04/01	4	70.65	0	0.00	70.50	4	301	1.33%
2021/03/31	0	0.00	4	70.80	70.70	-4	298	-1.34%
2021/03/30	0	0.00	10	70.83	71.10	-10	298	-3.35%
2021/03/29	0	0.00	1	70.80	70.80	-1	298	-0.34%
2021/03/26	2	70.45	5	70.36	70.30	-3	299	-1.00%
2021/03/25	0	0.00	12	70.20	70.20	-12	298	-4.01%
2021/03/24	4	70.50	3	70.80	70.40	1	297	0.34%
2021/03/23	9	71.00	0	0.00	70.70	9	297	3.03%
2021/03/22	0	0.00	6	71.00	70.90	-6	297	-2.02%
2021/03/19	17	70.91	21	70.89	71.20	-4	297	-1.35%
2021/03/18	17	70.91	15.8	70.64	70.50	1.2	293	0.41%
2021/03/17	0	0.00	13	70.29	70.20	-13	294	-4.41%
2021/03/16	0	0.00	5	70.40	70.40	-5	293	-1.70%
2021/03/15	0	0.00	2	70.70	70.50	-2	295	-0.68%
2021/03/12	34	70.99	3	70.93	70.60	31	296	10.46%
2021/03/11	12	70.55	2	70.60	70.40	10	293	3.40%
2021/03/10	33	70.05	0	0.00	70.20	33	291	11.33%
2021/03/09	1	69.70	2	69.65	70.10	-1	290	-0.34%
2021/03/08	2	69.85	6	69.73	69.80	-4	291	-1.37%
2021/03/05	30	69.40	10	69.07	69.40	20	292	6.83%
2021/03/04	1	69.50	14	69.25	69.40	-13	293	-4.43%
2021/03/03	9	69.27	50	69.18	69.40	-41	290	-14.10%
2021/03/02	26	70.00	31	69.91	69.30	-5	286	-1.74%
2021/02/26	13	69.77	7	69.64	70.10	6	280	2.14%
2021/02/25	19.3	70.12	0	0.00	70.30	19.3	278	6.94%
2021/02/24	15	69.99	9	69.90	69.10	6	279	2.15%
2021/02/23	33	69.19	0	0.00	69.30	33	275	11.99%
2021/02/22	30	69.02	0	0.00	68.90	30	276	10.84%
2021/02/19	39	67.98	3	68.03	68.30	36	276	13.03%
2021/02/18	13	67.45	1	67.30	67.60	12	278	4.31%
2021/02/17	6	67.18	5	67.06	67.20	1	285	0.35%
2021/02/05	7	66.89	0	0.00	66.70	7	287	2.43%
2021/02/04	6	67.03	0	0.00	66.70	6	291	2.05%
2021/02/03	11	67.51	1	68.00	67.50	10	295	3.38%
2021/02/02	14	66.63	3	66.67	66.70	11	294	3.73%
2021/02/01	0	0.00	22	65.91	66.30	-22	297	-7.39%
2021/01/29	4	66.70	31	66.61	66.50	-27	298	-9.05%
2021/01/28	0	0.00	7	66.77	66.70	-7	297	-2.35%
2021/01/27	7	66.77	2	66.70	66.70	5	298	1.67%
2021/01/26	3	67.47	9.6	66.96	66.70	-6.6	299	-2.20%
2021/01/25	5	66.74	37	66.71	67.00	-32	300	-10.63%
2021/01/22	4	67.15	41	66.80	66.90	-37	306	-12.09%
2021/01/21	20	67.20	9	67.68	67.10	11	308	3.56%
2021/01/20	16	68.14	26	67.99	67.40	-10	305	-3.27%
2021/01/19	25	68.74	2	69.50	69.40	23	297	7.73%
2021/01/18	5	67.90	0	0.00	68.00	5	286	1.74%
2021/01/15	6	67.75	0	0.00	67.70	6	293	2.04%
2021/01/14	17	67.55	0	0.00	67.80	17	318	5.34%
2021/01/13	3	67.33	0	0.00	67.10	3	322	0.93%
2021/01/12	8.2	67.32	2	67.50	67.10	6.2	322	1.94%
2021/01/11	5	67.30	0	0.00	67.90	5	317	1.57%
2021/01/08	8	67.40	0	0.00	67.50	8	316	2.53%
2021/01/07	7	67.20	2	67.20	67.30	5	315	1.59%
2021/01/06	24	67.53	3	67.43	67.20	21	316	6.64%
2021/01/05	38	67.12	1	67.50	67.40	37	314	11.76%
2021/01/04	10	66.51	0	0.00	66.80	10	313	3.19%
2020/12/31	0	0.00	2.3	66.39	66.50	-2.3	312	-0.74%
2020/12/30	2	65.70	2	66.00	66.20	0	311	0.00%
2020/12/29	0	0.00	1	65.90	65.80	-1	313	-0.32%
2020/12/28	0	0.00	7	65.94	65.90	-7	313	-2.23%
2020/12/25	0	0.00	3	65.83	65.90	-3	312	-0.96%
2020/12/24	4	65.00	2	65.40	65.30	2	315	0.63%
2020/12/23	12	65.17	0	0.00	65.10	12	313	3.82%
2020/12/22	0	0.00	4	65.50	65.10	-4	316	-1.26%
2020/12/21	1	65.80	5	65.90	65.90	-4	318	-1.26%
2020/12/18	0	0.00	25	65.92	65.80	-25	320	-7.80%
2020/12/17	17	65.41	6	65.58	65.60	11	323	3.40%
2020/12/16	2	65.60	31	65.77	65.60	-29	325	-8.92%
2020/12/15	0	0.00	29	66.02	65.50	-29	327	-8.85%
2020/12/14	21	66.25	2	66.60	66.50	19	332	5.72%
2020/12/11	10	66.60	2	65.90	66.30	8	334	2.39%
2020/12/10	7	67.17	37	67.30	67.10	-30	331	-9.06%
2020/12/09	40	67.41	3	67.60	67.50	37	330	11.20%
2020/12/08	3	66.50	2	66.60	66.70	1	328	0.30%
2020/12/07	6	66.65	2	66.60	66.70	4	327	1.22%
2020/12/04	1	66.80	0	0.00	67.00	1	327	0.31%
2020/12/03	2	66.50	2	66.50	66.70	0	327	0.00%
2020/12/02	0	0.00	5	66.78	66.60	-5	327	-1.52%
2020/12/01	0	0.00	18	67.16	67.00	-18	327	-5.50%
2020/11/30	2	67.60	8	67.48	67.40	-6	326	-1.84%
2020/11/27	3	67.40	2	67.40	67.50	1	328	0.30%
2020/11/26	2	67.50	6	67.43	67.30	-4	332	-1.20%
2020/11/25	12	67.78	1	67.60	67.60	11	336	3.27%
2020/11/24	6	66.58	9	66.87	66.60	-3	334	-0.90%
2020/11/23	1	68.10	19	67.61	67.00	-18	333	-5.39%
2020/11/20	2	68.10	9	68.01	67.90	-7	330	-2.12%
2020/11/19	15	67.42	8	67.28	67.70	7	330	2.12%
2020/11/18	6	67.27	11	67.20	67.20	-5	334	-1.49%
2020/11/17	0	0.00	33	67.10	67.10	-33	334	-9.88%
2020/11/16	26	67.45	6	67.43	67.20	20	341	5.86%
2020/11/12	13	66.62	7	66.29	66.60	6	338	1.77%
2020/11/11	29	66.22	10	66.48	66.50	19	340	5.58%
2020/11/10	3	66.07	6	65.67	65.80	-3	342	-0.88%
2020/11/09	4	65.95	0	0.00	66.20	4	343	1.16%
2020/11/06	8	65.65	5	65.60	65.50	3	343	0.87%
2020/11/05	10	65.45	0	0.00	65.30	10	353	2.83%
2020/11/04	29	65.05	0	0.00	65.40	29	355	8.15%
2020/11/03	16	64.69	2	64.60	64.70	14	356	3.93%
2020/11/02	0	0.00	18	63.93	63.90	-18	361	-4.98%
2020/10/30	71	64.54	5	64.14	64.50	66	360	18.29%
2020/10/29	26	62.93	14	63.14	63.30	12	356	3.37%
2020/10/28	6	63.87	0	0.00	63.90	6	354	1.69%
2020/10/27	1	63.90	5	64.08	64.30	-4	354	-1.13%
2020/10/26	0	0.00	73	64.42	64.00	-73	355	-20.56%
2020/10/23	0	0.00	88	65.80	65.10	-88	352	-24.93%
2020/10/22	11	65.04	3	64.20	66.00	8	348	2.29%
2020/10/21	0	0.00	3	63.90	63.80	-3	329	-0.91%
2020/10/20	6	63.53	0	0.00	64.00	6	329	1.82%
2020/10/19	1	63.20	1	63.50	63.40	0	336	0.00%
2020/10/16	0	0.00	2	63.30	63.20	-2	341	-0.59%
2020/10/15	0	0.00	8	62.20	62.30	-8	339	-2.36%
2020/10/14	4	62.03	0	0.00	62.10	4	347	1.15%
2020/10/13	15	62.01	0	0.00	62.00	15	353	4.24%
2020/10/12	0	0.00	5	62.60	62.20	-5	358	-1.39%
2020/10/08	7	63.26	0	0.00	62.90	7	363	1.92%
2020/10/06	8	62.96	26	63.03	63.00	-18	374	-4.81%
2020/10/05	7	62.09	1	62.00	62.60	6	380	1.58%
2020/09/30	6	62.97	0	0.00	62.80	6	385	1.56%
2020/09/29	34	62.40	30	62.39	63.10	4	389	1.03%
2020/09/25	0	0.00	62	61.10	61.30	-62	412	-15.04%
2020/09/24	1	61.50	29	61.16	61.50	-28	415	-6.73%
2020/09/22	7	61.89	11	62.18	62.00	-4	425	-0.94%
2020/09/21	21	63.29	0	0.00	62.90	21	427	4.92%
2020/09/18	1	64.20	55	63.84	63.90	-54	434	-12.42%
2020/09/17	1	63.90	36	63.74	63.80	-35	444	-7.88%
2020/09/16	6	62.70	1	62.50	62.70	5	453	1.10%
2020/09/15	14	62.29	0	0.00	62.30	14	467	3.00%
2020/09/14	25	61.81	2	61.95	61.70	23	474	4.85%
2020/09/11	1	61.40	15	61.49	61.40	-14	519	-2.70%
2020/09/10	11	61.84	8	61.78	61.70	3	554	0.54%
2020/09/09	3	61.13	21	61.09	61.70	-18	577	-3.12%
2020/09/08	1	61.40	20	61.43	61.50	-19	598	-3.18%
2020/09/07	0	0.00	62	61.42	61.50	-62	624	-9.92%
2020/09/04	0	0.00	55	61.59	61.70	-55	648	-8.48%
2020/09/03	0	0.00	1	61.90	61.70	-1	659	-0.15%
2020/09/02	8	61.90	45	61.86	61.60	-37	670	-5.51%
2020/09/01	0	0.00	12	61.95	61.90	-12	684	-1.75%
2020/08/31	8	62.29	7	62.20	62.10	1	690	0.14%
2020/08/28	3	62.50	4	62.65	62.50	-1	699	-0.14%
2020/08/27	12	63.37	2	63.20	62.70	10	714	1.40%
2020/08/26	0	0.00	10	63.49	63.40	-10	733	-1.36%
2020/08/25	0	0.00	38	63.82	64.00	-38	766	-4.96%
2020/08/24	44	63.26	2	63.55	64.30	42	783	5.36%
2020/08/21	55	62.14	5	62.42	62.30	50	784	6.37%
2020/08/20	0	0.00	133	61.84	61.50	-133	788	-16.86%	大賣/鉅額交易
2020/08/19	0	0.00	35	63.68	63.50	-35	793	-4.41%
2020/08/18	0	0.00	3	63.07	63.20	-3	815	-0.37%
2020/08/17	19	62.49	0	0.00	62.60	19	828	2.29%
2020/08/14	10	62.94	12	62.71	62.70	-2	839	-0.24%
2020/08/13	6	63.10	2	63.00	63.10	4	845	0.47%
2020/08/12	0	0.00	9	63.03	63.30	-9	846	-1.06%
2020/08/10	8	64.43	21	64.42	64.30	-13	840	-1.55%
2020/08/07	8	64.70	39	64.58	64.50	-31	845	-3.67%
2020/08/06	0	0.00	81	65.20	65.10	-81	865	-9.36%
2020/08/05	6	64.50	22	64.62	65.20	-16	868	-1.84%
2020/08/04	0	0.00	20	64.49	64.50	-20	878	-2.28%
2020/08/03	1	65.40	18	64.49	64.50	-17	888	-1.91%
2020/07/31	0	0.00	1	65.00	65.30	-1	889	-0.11%
2020/07/30	0	0.00	3	64.70	64.50	-3	906	-0.33%
2020/07/29	0	0.00	1	64.40	64.40	-1	909	-0.11%
2020/07/28	20	64.61	17	64.92	63.90	3	916	0.33%
2020/07/27	6	66.25	34	65.67	64.90	-28	919	-3.05%
2020/07/24	8	66.53	40	67.16	66.80	-32	916	-3.49%
2020/07/23	23	68.08	0	0.00	68.30	23	914	2.52%
2020/07/22	2	67.20	17	66.56	67.20	-15	913	-1.64%
2020/07/21	12	66.03	21	65.95	66.10	-9	912	-0.99%
2020/07/20	47	64.31	1	65.30	65.30	46	912	5.04%
2020/07/17	0	0.00	7	65.24	64.70	-7	908	-0.77%
2020/07/16	0	0.00	4	65.35	65.30	-4	912	-0.44%
2020/07/15	3	65.40	61	66.03	65.50	-58	914	-6.35%
2020/07/14	0	0.00	2	66.50	66.60	-2	916	-0.22%
2020/07/13	0	0.00	7	66.64	67.00	-7	922	-0.76%
2020/07/10	0	0.00	27	67.27	67.20	-27	921	-2.93%
2020/07/09	4	67.48	0	0.00	67.80	4	918	0.44%
2020/07/08	11	67.27	0	0.00	67.20	11	920	1.20%
2020/07/07	0	0.00	2	67.55	67.40	-2	919	-0.22%
2020/07/06	20	68.35	11	68.34	68.50	9	925	0.97%
2020/07/03	0	0.00	52	68.30	68.20	-52	921	-5.64%
2020/07/02	0	0.00	195	67.63	68.10	-195	928	-21.00%	大賣/鉅額交易
2020/07/01	0	0.00	6	66.80	66.60	-6	931	-0.64%
2020/06/30	0	0.00	15	66.37	66.40	-15	929	-1.61%
2020/06/29	20	67.08	5	66.82	66.10	15	931	1.61%
2020/06/24	13	66.32	31	66.99	67.30	-18	928	-1.94%
2020/06/23	83	67.04	0	0.00	66.60	83	927	8.95%
2020/06/22	34	68.41	36	67.83	67.80	-2	917	-0.22%
2020/06/19	70	69.26	0	0.00	69.00	70	930	7.52%
2020/06/18	26	68.89	104	68.56	68.60	-78	941	-8.29%	大賣/
2020/06/17	4	72.48	73	72.44	72.70	-69	905	-7.62%
2020/06/16	13	72.68	90	72.66	72.60	-77	905	-8.50%
2020/06/15	4	72.33	29	72.64	72.60	-25	943	-2.65%
2020/06/12	71	69.90	16	71.13	71.30	55	948	5.80%
2020/06/11	5	72.86	11	72.70	71.90	-6	940	-0.64%
2020/06/10	4	74.90	12	74.78	74.80	-8	947	-0.84%
2020/06/09	44	74.06	8	74.93	74.00	36	980	3.67%
2020/06/08	44	74.98	74	74.77	75.00	-30	1,011	-2.97%
2020/06/05	11	74.04	16	73.93	74.20	-5	1,053	-0.47%
2020/06/04	73	73.70	24	74.05	73.70	49	1,110	4.41%
2020/06/03	11	73.86	28	73.74	73.90	-17	1,141	-1.49%
2020/06/02	31	72.57	28	72.78	73.00	3	1,151	0.26%
2020/06/01	53	70.76	30	70.97	72.00	23	1,148	2.00%
2020/05/29	164	68.41	8	68.84	69.00	156	1,144	13.63%	大買/鉅額交易
2020/05/28	79	68.21	9	67.74	67.30	70	1,168	5.99%
2020/05/27	71	68.28	5	68.40	68.20	66	1,201	5.49%
2020/05/26	11	67.88	170	67.91	68.30	-159	1,269	-12.52%	大賣/鉅額交易
2020/05/25	56	66.86	5	66.72	68.10	51	1,276	4.00%
2020/05/22	82	65.97	18	66.29	65.60	64	1,259	5.08%
2020/05/21	21	66.19	56	65.45	65.40	-35	1,246	-2.81%
2020/05/20	9	64.00	6	64.78	64.80	3	1,229	0.24%
2020/05/19	3	63.53	3	63.47	63.50	0	1,223	0.00%
2020/05/18	3	63.30	0	0.00	63.20	3	1,225	0.24%
2020/05/15	10	63.45	0	0.00	62.90	10	1,228	0.81%
2020/05/14	7	62.54	1	63.30	62.80	6	1,225	0.49%
2020/05/13	136	63.08	0	0.00	63.40	136	1,217	11.17%	大買/鉅額交易
2020/05/12	17	64.56	2	64.00	64.00	15	1,196	1.25%
2020/05/11	9	64.26	0	0.00	64.30	9	1,190	0.76%
2020/05/08	51	63.58	2	63.80	63.60	49	1,180	4.15%
2020/05/07	9	63.24	10	63.00	63.00	-1	1,171	-0.09%
2020/05/06	78	63.05	2	62.55	63.00	76	1,173	6.48%
2020/05/05	47	61.80	0	0.00	61.70	47	1,157	4.06%
2020/05/04	49	60.88	3	60.90	61.00	46	1,156	3.98%
2020/04/30	12	60.93	50	60.82	60.90	-38	1,147	-3.31%
2020/04/29	15	60.69	26	60.72	60.70	-11	1,148	-0.96%
2020/04/28	8	60.21	0	0.00	60.60	8	1,146	0.70%
2020/04/27	18	60.47	11	60.35	60.20	7	1,151	0.61%
2020/04/24	5	59.80	20	60.00	60.00	-15	1,148	-1.31%
2020/04/23	21	59.42	18	59.66	59.50	3	1,149	0.26%
2020/04/22	37	58.01	0	0.00	58.90	37	1,148	3.22%
2020/04/21	48	59.32	21	59.48	58.50	27	1,144	2.36%
2020/04/20	130	59.19	0	0.00	59.10	130	1,136	11.44%	大買/鉅額交易
2020/04/17	137	59.49	0	0.00	58.80	137	1,135	12.06%	大買/鉅額交易
2020/04/16	61	58.73	23	58.77	59.10	38	1,125	3.38%
2020/04/15	44	58.41	0	0.00	58.70	44	1,116	3.94%
2020/04/14	31	57.65	1	57.60	57.60	30	1,113	2.69%
2020/04/13	85	57.33	0	0.00	57.20	85	1,110	7.66%
2020/04/10	12	57.81	4	57.85	57.80	8	1,106	0.72%
2020/04/09	83	57.89	2	57.60	58.10	81	1,105	7.32%
2020/04/08	18	56.73	13	56.51	57.10	5	1,095	0.46%
2020/04/07	31	55.96	38	56.29	56.10	-7	1,085	-0.64%
2020/04/06	71	53.30	11	54.34	54.40	60	1,071	5.60%
2020/04/01	3	53.20	0	0.00	53.30	3	1,058	0.28%
2020/03/31	0	0.00	19	53.48	53.00	-19	1,057	-1.80%
2020/03/30	32	52.00	3	53.10	53.20	29	1,050	2.76%
2020/03/27	13	52.57	19	52.22	51.80	-6	1,044	-0.57%
2020/03/26	30	52.15	32	52.61	52.20	-2	1,032	-0.19%
2020/03/25	12	52.73	196	53.27	52.50	-184	1,025	-17.94%	大賣/鉅額交易
2020/03/24	2	51.10	0	0.00	52.10	2	997	0.20%
2020/03/23	32	49.49	2	50.35	50.00	30	977	3.07%
2020/03/20	10	50.02	39	50.74	51.00	-29	969	-2.99%
2020/03/19	0	0.00	211	48.18	48.10	-211	931	-22.65%	大賣/鉅額交易
2020/03/18	1	53.00	157	53.12	52.60	-156	871	-17.89%	大賣/鉅額交易
2020/03/17	1	52.20	80	53.86	54.00	-79	846	-9.33%
2020/03/16	8	55.63	293	55.37	54.50	-285	830	-34.32%	大賣/鉅額交易
2020/03/13	13	53.95	42	54.81	56.60	-29	797	-3.64%
2020/03/12	464	58.74	11	59.14	58.30	453	750	60.32%	大買/鉅額交易
2020/03/11	0	0.00	483	61.45	61.00	-483	707	-68.24%	大賣/鉅額交易
2020/03/10	148	62.09	0	0.00	65.10	148	647	22.87%	大買/鉅額交易
2020/03/09	387	61.44	54	61.48	60.60	333	580	57.34%	大買/鉅額交易
2020/03/06	60	63.35	3	63.63	63.20	57	538	10.59%
2020/03/05	92	62.99	0	0.00	63.10	92	511	18.00%
2020/03/04	47	62.69	9	62.93	62.90	38	491	7.73%
2020/03/03	122	61.82	12	62.55	62.80	110	462	23.79%	大買/鉅額交易
2020/03/02	84	60.90	85	60.86	60.60	-1	417	-0.24%
2020/02/27	106	60.05	56	59.54	60.70	50	375	13.30%	大買/
2020/02/26	47	56.86	0	0.00	57.30	47	300	15.64%
2020/02/25	4	55.45	0	0.00	55.60	4	276	1.45%
2020/02/24	16	54.57	0	0.00	55.40	16	271	5.89%
2020/02/21	1	55.20	0	0.00	55.10	1	266	0.38%
2020/02/20	7	55.20	0	0.00	55.00	7	266	2.62%
2020/02/19	8	55.13	0	0.00	55.10	8	262	3.05%
2020/02/18	9	54.96	0	0.00	54.50	9	260	3.46%
2020/02/17	11	54.26	0	0.00	54.50	11	263	4.17%
2020/02/14	11	53.91	0	0.00	54.20	11	265	4.14%
2020/02/13	1	53.90	0	0.00	53.70	1	274	0.36%
2020/02/12	4	53.90	0	0.00	54.00	4	276	1.45%
2020/02/11	0	0.00	4	53.28	53.40	-4	274	-1.46%
2020/02/10	0	0.00	2	52.95	53.00	-2	275	-0.73%
2020/02/07	17	53.82	7	53.74	52.80	10	275	3.63%
2020/02/05	0	0.00	2	53.20	53.00	-2	273	-0.73%
2020/02/04	5	52.80	6	52.98	53.50	-1	285	-0.35%
2020/02/03	0	0.00	18	52.08	53.00	-18	287	-6.26%
2020/01/31	21	53.74	45	53.82	53.60	-24	280	-8.57%
2020/01/30	16	54.01	0	0.00	53.70	16	278	5.74%
2020/01/17	11	55.38	0	0.00	55.60	11	268	4.10%
2020/01/16	8	55.08	32	54.99	55.20	-24	265	-9.04%
2020/01/15	1	55.00	0	0.00	54.80	1	273	0.37%
2020/01/14	1	55.30	0	0.00	55.30	1	285	0.35%
2020/01/13	7	55.06	4	54.95	54.90	3	290	1.03%
2020/01/10	18	54.07	0	0.00	54.20	18	285	6.30%
2020/01/09	2	54.10	0	0.00	53.90	2	290	0.69%
2020/01/08	0	0.00	89	53.92	53.70	-89	303	-29.29%
2020/01/07	3	54.60	8	54.15	54.30	-5	306	-1.63%
2020/01/06	3	54.50	0	0.00	54.60	3	324	0.92%
2020/01/02	20	54.47	0	0.00	54.80	20	324	6.16%
2019/12/31	3	53.90	0	0.00	53.70	3	324	0.92%
2019/12/26	2	53.85	0	0.00	53.70	2	331	0.60%
2019/12/24	1	54.00	0	0.00	54.10	1	337	0.30%
2019/12/23	0	0.00	4	53.80	54.10	-4	339	-1.18%
2019/12/20	2	53.60	0	0.00	53.80	2	342	0.58%
2019/12/19	2	53.50	0	0.00	53.40	2	343	0.58%
2019/12/17	3	53.57	0	0.00	53.60	3	345	0.87%
2019/12/12	0	0.00	2	53.70	53.10	-2	345	-0.58%
2019/12/11	6	53.50	0	0.00	53.50	6	344	1.74%
2019/12/10	6	53.10	0	0.00	53.00	6	341	1.76%
2019/12/09	4	53.00	11	53.00	53.00	-7	348	-2.01%
2019/12/06	5	52.80	1	53.30	52.80	4	348	1.15%
2019/12/05	6	53.25	2	53.60	53.20	4	348	1.15%
2019/12/04	2	53.10	0	0.00	53.30	2	350	0.57%
2019/12/03	0	0.00	1	53.50	53.00	-1	351	-0.28%
2019/12/02	0	0.00	5	52.64	52.60	-5	354	-1.41%
2019/11/29	0	0.00	14	52.65	52.70	-14	357	-3.91%
2019/11/28	0	0.00	6	53.00	52.90	-6	358	-1.67%
2019/11/27	0	0.00	10	52.83	53.00	-10	360	-2.77%
2019/11/26	0	0.00	1	52.40	52.40	-1	362	-0.28%
2019/11/25	0	0.00	13	52.42	52.30	-13	368	-3.53%
2019/11/22	2	52.40	13	52.40	52.30	-11	374	-2.94%
2019/11/21	0	0.00	20	52.23	52.40	-20	377	-5.29%
2019/11/20	2	52.70	9	52.61	52.70	-7	374	-1.87%
2019/11/19	0	0.00	7	53.04	52.70	-7	377	-1.85%
2019/11/18	0	0.00	5	52.72	53.00	-5	380	-1.31%
2019/11/15	0	0.00	5	52.50	52.60	-5	381	-1.31%
2019/11/14	0	0.00	92.8	52.27	52.00	-92.8	384	-24.12%
2019/11/13	5	53.10	6	52.70	53.00	-1	384	-0.26%
2019/11/12	0	0.00	61	53.29	53.10	-61	399	-15.26%
2019/11/11	0	0.00	44	53.73	53.90	-44	396	-11.11%
2019/11/08	0	0.00	12	53.91	53.90	-12	402	-2.98%
2019/11/07	0	0.00	12	53.93	53.80	-12	410	-2.92%
2019/11/06	7	54.10	4	54.10	54.10	3	414	0.72%
2019/11/05	4	53.85	22	53.86	53.80	-18	425	-4.23%
2019/11/01	0	0.00	9	54.50	54.10	-9	439	-2.05%
2019/10/31	2	55.45	0	0.00	55.30	2	467	0.43%
2019/10/30	2	55.00	0	0.00	54.90	2	522	0.38%
2019/10/29	0	0.00	4	55.48	54.90	-4	524	-0.76%
2019/10/28	8	54.90	0	0.00	55.40	8	526	1.52%
2019/10/25	6	55.17	3	55.43	55.00	3	528	0.57%
2019/10/24	9	55.53	8	55.51	55.60	1	528	0.19%
2019/10/23	15	56.68	73	56.01	55.50	-58	526	-11.02%
2019/10/22	13	57.14	2	58.00	56.40	11	518	2.12%
2019/10/21	45	56.16	11	56.25	56.40	34	507	6.70%
2019/10/18	17	55.68	6	55.48	55.60	11	500	2.20%
2019/10/17	83	55.28	0	0.00	55.60	83	499	16.61%
2019/10/16	48	55.73	13	55.59	54.90	35	495	7.07%
2019/10/15	0	0.00	8	55.04	54.90	-8	492	-1.62%
2019/10/14	13	55.50	65	54.90	55.20	-52	491	-10.59%
2019/10/09	26	53.62	7	53.70	53.70	19	472	4.02%
2019/10/08	0	0.00	7	53.33	53.40	-7	473	-1.48%
2019/10/07	10	53.78	0	0.00	53.70	10	482	2.07%
2019/10/04	28	53.47	4	53.48	53.40	24	478	5.01%
2019/10/03	36	53.23	0	0.00	53.00	36	478	7.52%
2019/10/02	11	53.18	0	0.00	53.20	11	481	2.28%
2019/10/01	7	53.14	0	0.00	53.00	7	484	1.44%
2019/09/27	0	0.00	12	52.36	52.50	-12	483	-2.48%
2019/09/26	5	52.52	0	0.00	52.80	5	485	1.03%
2019/09/25	2	52.30	0	0.00	52.30	2	488	0.41%
2019/09/23	11	51.82	0	0.00	52.50	11	498	2.21%
2019/09/11	5	52.10	0	0.00	52.10	5	601	0.83%
2019/09/04	28	51.30	0	0.00	51.30	28	606	4.62%
2019/09/03	1	51.70	0	0.00	51.70	1	613	0.16%
2019/09/02	2	51.20	0	0.00	51.20	2	613	0.33%
2019/08/30	4	51.00	0	0.00	51.00	4	617	0.65%
2019/08/29	3	50.80	1	50.90	50.80	2	616	0.32%
2019/08/27	0	0.00	2	51.60	51.10	-2	615	-0.33%
2019/08/21	0	0.00	4	51.60	51.80	-4	623	-0.64%
2019/08/19	0	0.00	6	51.90	51.80	-6	621	-0.97%
2019/08/16	59	51.60	0	0.00	51.80	59	619	9.53%
2019/08/15	0	0.00	3	52.03	51.90	-3	609	-0.49%
2019/08/14	0	0.00	4	53.53	53.00	-4	596	-0.67%
2019/08/13	0	0.00	4	53.38	53.50	-4	594	-0.67%
2019/08/12	0	0.00	3	53.73	53.90	-3	591	-0.51%
2019/08/08	0	0.00	3	53.30	53.50	-3	585	-0.51%
2019/08/07	0	0.00	3	53.43	53.40	-3	585	-0.51%
2019/08/06	0	0.00	3	51.83	52.60	-3	589	-0.51%
2019/08/05	0	0.00	14	53.39	53.00	-14	611	-2.29%
2019/08/02	0	0.00	43	54.17	53.50	-43	617	-6.96%
2019/08/01	36	55.12	3	53.83	56.00	33	585	5.63%
2019/07/31	0	0.00	13	51.81	51.90	-13	539	-2.41%
2019/07/30	0	0.00	5	51.92	51.40	-5	546	-0.92%
2019/07/29	3	52.10	9	52.09	52.10	-6	565	-1.06%
2019/07/26	0	0.00	7	51.93	51.90	-7	573	-1.22%
2019/07/25	5	51.80	0	0.00	51.80	5	599	0.83%
2019/07/24	2	51.50	5	51.50	51.50	-3	607	-0.49%
2019/07/23	5	51.70	1	51.70	51.70	4	631	0.63%
2019/07/22	1	51.60	3	51.60	51.60	-2	643	-0.31%
2019/07/19	10	51.60	22.5	51.44	51.30	-12.5	646	-1.93%
2019/07/18	1	51.00	4	51.20	51.20	-3	653	-0.46%
2019/07/17	4	51.10	0	0.00	51.10	4	660	0.61%
2019/07/16	0	0.00	1	51.90	51.90	-1	663	-0.15%
2019/07/15	5	52.30	0	0.00	52.30	5	669	0.75%
2019/07/12	0	0.00	1	52.30	52.30	-1	695	-0.14%
2019/07/11	3	52.70	0	0.00	52.70	3	759	0.40%
2019/07/10	0	0.00	20	51.99	52.00	-20	791	-2.53%
2019/07/09	4	52.10	1	52.20	52.10	3	819	0.37%
2019/07/08	1	52.10	7	52.23	52.10	-6	875	-0.69%
2019/07/05	4	51.70	7	51.93	51.70	-3	908	-0.33%
2019/07/04	1	52.10	2	52.10	52.10	-1	930	-0.11%
2019/07/03	3	51.60	0	0.00	51.60	3	951	0.32%
2019/07/02	0	0.00	1	51.60	51.60	-1	965	-0.10%
2019/07/01	16	52.06	7	52.10	52.20	9	984	0.91%
2019/06/28	0	0.00	8	51.53	51.60	-8	1,003	-0.80%
2019/06/27	1	51.40	1	51.70	51.40	0	1,050	0.00%
2019/06/26	0	0.00	19	54.37	54.70	-19	1,048	-1.81%
2019/06/25	0	0.00	8	54.20	54.00	-8	1,098	-0.73%
2019/06/24	0	0.00	7	54.83	54.80	-7	1,212	-0.58%
2019/06/21	0	0.00	20	54.93	54.90	-20	1,250	-1.60%
2019/06/20	0	0.00	14	55.09	55.70	-14	1,268	-1.10%
2019/06/19	0	0.00	13	54.33	54.30	-13	1,282	-1.01%
2019/06/12	0	0.00	3	53.27	53.20	-3	1,514	-0.20%
2019/06/11	0	0.00	3	53.40	53.50	-3	1,604	-0.19%
2019/06/10	0	0.00	3	52.07	52.40	-3	1,708	-0.18%
2019/06/06	0	0.00	5	51.26	51.60	-5	1,783	-0.28%
2019/06/05	1	52.10	2	52.00	52.10	-1	1,831	-0.05%
2019/06/03	0	0.00	1	52.60	52.40	-1	1,853	-0.05%
2019/05/31	0	0.00	1	53.50	53.30	-1	1,854	-0.05%
2019/05/29	0	0.00	4	53.10	53.00	-4	1,883	-0.21%
2019/05/28	0	0.00	4	52.00	52.30	-4	1,882	-0.21%
2019/05/27	0	0.00	4	51.45	52.20	-4	1,892	-0.21%
2019/05/24	0	0.00	7	52.13	51.60	-7	1,895	-0.37%
2019/05/23	0	0.00	4	51.80	51.40	-4	1,897	-0.21%
2019/05/22	0	0.00	10	52.70	52.50	-10	1,905	-0.52%
2019/05/21	0	0.00	18	52.13	52.90	-18	1,911	-0.94%
2019/05/20	0	0.00	9	51.53	51.20	-9	1,906	-0.47%
2019/05/17	0	0.00	15	51.84	51.90	-15	1,904	-0.79%
2019/05/16	0	0.00	1	52.70	51.90	-1	1,903	-0.05%
2019/05/15	0	0.00	4	52.33	52.40	-4	1,900	-0.21%
2019/05/14	0	0.00	11	51.70	51.90	-11	1,900	-0.58%
2019/05/13	7	51.60	37	51.73	51.00	-30	1,886	-1.59%
2019/05/10	0	0.00	28	53.66	53.50	-28	1,856	-1.51%
2019/05/09	0	0.00	40	54.31	54.00	-40	1,838	-2.18%
2019/05/08	0	0.00	5	54.42	55.00	-5	1,825	-0.27%
2019/05/03	2	56.70	0	0.00	56.80	2	1,785	0.11%
2019/04/26	0	0.00	4	58.10	57.30	-4	1,712	-0.23%
2019/04/19	0	0.00	10	58.12	57.40	-10	1,672	-0.60%
2019/04/18	0	0.00	15	58.27	57.50	-15	1,660	-0.90%
2019/04/16	15	57.10	10	56.90	57.10	5	1,567	0.32%
2019/04/10	115	56.43	0	0.00	56.80	115	1,404	8.19%	大買/鉅額交易
2019/04/08	1	57.40	0	0.00	57.40	1	1,349	0.07%
2019/04/03	1	57.80	16	57.80	57.80	-15	1,329	-1.13%
2019/04/02	5	58.08	0	0.00	58.60	5	1,305	0.38%
2019/04/01	25	57.98	22	60.20	57.30	3	1,273	0.24%
2019/03/29	9	59.51	5	59.50	59.00	4	1,221	0.33%
2019/03/28	9	61.22	2	61.40	59.50	7	1,198	0.58%
2019/03/27	142	60.55	0	0.00	61.20	142	1,127	12.59%	大買/鉅額交易
2019/03/26	10	57.86	0	0.00	57.30	10	994	1.01%
2019/03/25	5	56.68	0	0.00	56.60	5	944	0.53%
2019/03/22	18	57.36	0	0.00	58.30	18	917	1.96%
2019/03/21	58	58.49	5	56.98	57.70	53	886	5.98%
2019/03/20	43	57.31	0	0.00	57.50	43	841	5.11%
2019/03/19	16	56.75	0	0.00	56.60	16	772	2.07%
2019/03/13	27	55.40	0	0.00	55.40	27	537	5.02%
2019/03/12	38	51.98	0	0.00	52.90	38	425	8.94%
2019/03/11	2	49.95	0	0.00	49.75	2	347	0.57%
2019/03/08	1	47.80	0	0.00	47.85	1	294	0.34%
2019/03/04	10	47.08	0	0.00	47.00	10	247	4.04%
2019/02/21	0	0.00	55	43.90	44.20	-55	183	-29.90%
2019/02/20	4	43.25	0	0.00	43.25	4	171	2.34%
2019/02/12	0	0.00	38.8	41.45	41.75	-38.8	144	-26.75%
2019/02/11	0	0.00	37	41.24	41.30	-37	141	-26.11%
2019/01/16	0	0.00	24	40.65	40.70	-24	134	-17.85%
2019/01/10	10	40.27	0	0.00	40.30	10	125	7.95%
2019/01/09	0	0.00	14	40.07	40.20	-14	126	-11.08%
2019/01/08	0	0.00	6	39.79	39.85	-6	124	-4.83%
2019/01/07	0	0.00	17	39.68	39.80	-17	124	-13.67%
2018/12/20	6	37.88	0	0.00	37.95	6	125	4.80%
2018/12/18	10	37.99	0	0.00	38.05	10	125	7.96%
2018/12/13	10	37.97	0	0.00	38.15	10	126	7.90%
2018/12/11	0	0.00	17	37.55	37.80	-17	127	-13.38%
2018/12/07	0	0.00	20	37.97	37.80	-20	129	-15.40%
2018/12/03	0	0.00	10	38.39	38.50	-10	139	-7.19%
2018/11/30	0	0.00	10	38.00	37.95	-10	138	-7.22%
2018/11/29	0	0.00	14	38.09	37.90	-14	138	-10.13%
2018/11/28	0	0.00	18	37.88	38.00	-18	137	-13.10%
2018/11/27	0	0.00	8	37.65	37.65	-8	137	-5.80%
2018/11/26	0	0.00	4	37.65	37.50	-4	138	-2.89%
2018/11/23	0	0.00	5	37.60	37.50	-5	138	-3.60%
2018/11/22	0	0.00	10	37.68	37.65	-10	142	-7.00%
2018/11/21	0	0.00	9	37.60	37.65	-9	143	-6.28%
2018/11/20	0	0.00	3	37.80	37.75	-3	145	-2.07%
2018/11/16	0	0.00	22	37.50	37.55	-22	146	-15.03%
2018/11/13	0	0.00	4	37.81	37.85	-4	147	-2.72%
2018/11/12	0	0.00	30	37.40	37.65	-30	147	-20.35%
2018/11/09	0	0.00	1	37.25	37.30	-1	146	-0.68%
2018/11/08	0	0.00	1	37.60	37.25	-1	150	-0.67%
2018/11/07	0	0.00	11	37.30	37.35	-11	150	-7.31%
2018/11/06	0	0.00	5	37.18	37.30	-5	159	-3.14%
2018/11/05	0	0.00	8	37.27	37.45	-8	161	-4.95%
2018/11/02	0	0.00	50	37.30	37.50	-50	164	-30.42%
2018/11/01	0	0.00	41	36.88	37.10	-41	167	-24.49%
2018/10/31	0	0.00	40	36.21	36.15	-40	172	-23.25%
2018/10/30	0	0.00	8	35.70	35.80	-8	195	-4.10%
2018/10/29	0	0.00	7	35.70	35.70	-7	197	-3.55%
2018/10/26	0	0.00	20	35.93	35.70	-20	197	-10.12%
2018/10/25	7	35.90	14	36.00	35.90	-7	198	-3.53%
2018/10/24	0	0.00	46	36.37	36.40	-46	195	-23.52%
2018/10/23	0	0.00	7	36.40	36.40	-7	195	-3.58%
2018/10/22	0	0.00	11	36.25	36.70	-11	196	-5.60%
2018/10/19	0	0.00	7	36.40	36.25	-7	198	-3.52%
2018/10/18	0	0.00	32	36.73	36.70	-32	196	-16.26%
2018/10/17	0	0.00	20	37.06	36.85	-20	196	-10.20%
2018/10/16	0	0.00	71	37.00	37.00	-71	197	-35.96%
2018/10/15	0	0.00	17	37.11	37.15	-17	196	-8.64%
2018/10/12	0	0.00	11	36.92	37.60	-11	196	-5.59%
2018/10/11	0	0.00	44	36.71	36.60	-44	194	-22.59%
2018/10/09	0	0.00	11	37.85	37.85	-11	189	-5.82%
2018/10/08	1	38.00	7	38.04	37.90	-6	189	-3.16%
2018/10/05	0	0.00	15	38.01	38.00	-15	191	-7.82%
2018/10/04	0	0.00	3	38.48	38.45	-3	193	-1.55%
2018/10/03	0	0.00	13	38.84	38.90	-13	194	-6.67%
2018/10/02	1	38.95	0	0.00	38.80	1	195	0.51%
2018/10/01	0	0.00	1	38.60	38.90	-1	195	-0.51%
2018/09/28	0	0.00	3	38.07	38.20	-3	201	-1.49%
2018/09/20	1	38.35	0	0.00	38.00	1	208	0.48%
2018/09/19	0	0.00	4	38.25	38.25	-4	210	-1.90%
2018/09/13	2	37.85	1	37.85	38.15	1	220	0.45%
2018/09/11	5	37.96	1	37.40	38.20	4	219	1.82%
2018/09/10	0	0.00	113	38.65	38.50	-113	215	-52.33%	大賣/鉅額交易
2018/09/07	0	0.00	6	39.43	39.20	-6	220	-2.73%
2018/09/04	0	0.00	9	39.88	39.85	-9	313	-2.87%
2018/09/03	0	0.00	1	39.95	39.85	-1	333	-0.30%
2018/08/30	0	0.00	1	40.20	40.10	-1	353	-0.28%
2018/08/29	0	0.00	1	40.20	40.20	-1	366	-0.27%
2018/08/27	0	0.00	3	39.80	39.90	-3	398	-0.75%
2018/08/24	0	0.00	2	39.90	39.80	-2	408	-0.49%
2018/08/23	0	0.00	1	39.90	39.90	-1	413	-0.24%
2018/08/21	1	40.00	0	0.00	40.00	1	420	0.24%
2018/08/20	3	40.10	0	0.00	39.90	3	424	0.71%
2018/08/17	0	0.00	1	40.50	40.10	-1	448	-0.22%
2018/08/16	1	40.25	0	0.00	40.25	1	454	0.22%
2018/08/10	31	41.92	0	0.00	41.80	31	454	6.82%
2018/08/09	18	41.77	0	0.00	41.85	18	453	3.97%
2018/08/08	45	41.61	0	0.00	41.55	45	455	9.88%
2018/08/07	5	41.30	0	0.00	41.30	5	456	1.10%
2018/08/06	0	0.00	3	41.40	41.40	-3	456	-0.66%
2018/08/02	1	39.95	0	0.00	39.95	1	462	0.22%
2018/08/01	5	40.02	1	40.35	40.00	4	466	0.86%
2018/07/30	1	39.90	1	40.05	39.90	0	475	0.00%
2018/07/26	1	40.20	0	0.00	40.20	1	500	0.20%
2018/07/18	1	39.95	0	0.00	40.00	1	564	0.18%
2018/07/17	1	40.10	0	0.00	39.90	1	591	0.17%
2018/07/16	1	40.20	6	40.10	40.20	-5	596	-0.84%
2018/07/12	1	39.90	3	39.87	39.90	-2	607	-0.33%
2018/07/11	0	0.00	8	39.38	39.45	-8	619	-1.29%
2018/07/10	0	0.00	10	39.06	39.00	-10	641	-1.56%
2018/07/09	1	39.10	1	39.25	39.05	0	648	0.00%
2018/07/06	0	0.00	15	38.96	39.15	-15	653	-2.29%
2018/07/05	0	0.00	2	39.00	39.00	-2	673	-0.30%
2018/07/04	1	39.10	0	0.00	39.10	1	684	0.15%
2018/07/03	15	39.27	0	0.00	39.20	15	726	2.07%
2018/07/02	3	39.40	0	0.00	39.35	3	725	0.41%
2018/06/29	2	39.20	2	38.95	39.40	0	726	0.00%
2018/06/28	6	39.03	1	39.15	39.15	5	728	0.69%
2018/06/27	7	39.24	2	39.30	39.20	5	726	0.69%
2018/06/26	86	38.97	0	0.00	39.15	86	725	11.85%
2018/06/25	1	38.90	5	39.25	38.90	-4	723	-0.55%
2018/06/22	60	39.42	0	0.00	39.45	60	719	8.34%
2018/06/21	4	39.60	4	39.45	39.45	0	719	0.00%
2018/06/20	3	39.58	0	0.00	39.60	3	718	0.42%
2018/06/15	0	0.00	9	40.21	40.20	-9	718	-1.25%
2018/06/14	14	40.20	133	39.96	39.80	-119	713	-16.68%	大賣/鉅額交易
2018/06/13	191	42.73	11	42.70	42.85	180	689	26.11%	大買/鉅額交易
2018/06/12	61	42.36	0	0.00	42.80	61	664	9.18%
2018/06/11	6	42.00	0	0.00	41.85	6	640	0.94%
2018/06/08	6	42.42	0	0.00	42.40	6	620	0.97%
2018/06/05	0	0.00	16	41.82	42.20	-16	590	-2.71%
2018/06/01	0	0.00	5	40.92	41.20	-5	554	-0.90%
2018/05/31	0	0.00	3	41.10	40.60	-3	545	-0.55%
2018/05/30	94	40.77	3	40.93	41.00	91	540	16.83%
2018/05/25	0	0.00	2	40.75	41.15	-2	540	-0.37%
2018/05/16	62	39.91	0	0.00	40.20	62	510	12.14%
2018/05/15	40	39.56	0	0.00	39.75	40	508	7.86%
2018/05/11	0	0.00	3	38.90	40.15	-3	506	-0.59%
2018/05/09	1	41.50	15	41.57	41.50	-14	473	-2.96%
2018/05/03	1	42.30	3	42.65	42.35	-2	473	-0.42%
2018/05/02	8	41.76	0	0.00	42.05	8	456	1.75%
2018/04/27	1	40.45	0	0.00	40.50	1	434	0.23%
2018/04/26	42	41.55	0	0.00	41.00	42	428	9.81%
2018/04/25	11	41.18	0	0.00	41.75	11	423	2.60%
2018/04/24	14	41.34	0	0.00	41.50	14	419	3.34%
2018/04/17	38	40.35	1	40.45	40.40	37	373	9.91%
2018/03/30	1	36.65	0	0.00	36.65	1	262	0.38%
2018/03/13	1	36.80	0	0.00	36.80	1	248	0.40%
2018/02/12	0	0.00	27	35.48	35.55	-27	227	-11.85%
2018/02/07	0	0.00	54	35.33	35.40	-54	224	-24.01%
2018/02/06	0	0.00	1	35.20	35.20	-1	222	-0.45%
2018/01/29	3	36.90	0	0.00	36.90	3	209	1.43%
2018/01/25	48	36.69	0	0.00	36.70	48	189	25.30%
2018/01/24	1	36.55	0	0.00	36.65	1	192	0.52%
2018/01/18	0	0.00	9	36.34	36.35	-9	188	-4.77%
2018/01/16	6	36.32	0	0.00	36.30	6	187	3.21%
2018/01/08	0	0.00	3	36.82	36.75	-3	165	-1.81%
2018/01/03	1	36.10	0	0.00	36.10	1	153	0.65%