南亞科 (2408)-康和-延平券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
72.2
漲跌
▼0.5
漲幅
-0.69%
成交量
26,607張
產業
上市半導體類股
1778人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	10	73.50	0	0.00	72.20	10	15,637	0.06%
2024/06/20	1	72.60	19	73.63	72.70	-18	15,471	-0.12%
2024/06/19	15.2	71.15	11	70.80	70.70	4.2	15,962	0.03%
2024/06/18	4	71.48	48.3	70.76	72.00	-44.3	16,560	-0.27%
2024/06/17	0	0.00	3	67.47	67.90	-3	15,775	-0.02%
2024/06/13	0	65.80	0	0.00	66.00	0	15,721	0.00%
2024/06/12	0	0.00	50	64.40	64.60	-50	15,630	-0.32%
2024/06/11	2	64.50	0	0.00	64.30	2	15,745	0.01%
2024/06/07	50	64.16	2	64.00	64.80	48	16,043	0.30%
2024/06/05	0	63.00	0	0.00	63.00	0	16,354	0.00%
2024/06/04	0	64.00	0	0.00	63.20	0	16,538	0.00%
2024/06/03	1	64.60	0	0.00	64.20	1	16,685	0.01%
2024/05/31	2	65.40	0	0.00	64.50	2	16,864	0.01%
2024/05/30	10.1	66.15	0	0.00	64.80	10.1	16,820	0.06%
2024/05/29	0	0.00	14	66.17	66.00	-14	16,764	-0.08%
2024/05/28	0	0.00	1	66.00	66.50	-1	16,850	-0.01%
2024/05/27	0	0.00	11	65.28	64.80	-11	16,831	-0.07%
2024/05/23	1	64.10	0	0.00	64.20	1	17,055	0.01%
2024/05/22	10	64.30	0	0.00	64.60	10	17,322	0.06%
2024/05/21	0	63.90	4	63.80	63.50	-4	17,410	-0.02%
2024/05/17	3.2	62.91	0	0.00	62.80	3.2	17,533	0.02%
2024/05/16	0	64.00	0	0.00	64.00	0	17,405	0.00%
2024/05/15	1	64.90	0	0.00	64.60	1	17,529	0.01%
2024/05/14	0	0.00	1	65.20	64.80	-1	18,106	-0.01%
2024/05/13	1	64.40	0	0.00	64.40	1	18,155	0.01%
2024/05/10	2	63.90	0	0.00	64.40	2	18,236	0.01%
2024/05/09	1.1	65.50	0	0.00	64.00	1.1	18,117	0.01%
2024/05/06	0	0.00	4	67.85	66.90	-4	17,662	-0.02%
2024/04/29	0	0.00	3	67.40	67.50	-3	17,653	-0.02%
2024/04/26	0	0.00	1	66.20	65.70	-1	17,681	-0.01%
2024/04/22	2	61.40	2	60.70	61.20	0	17,538	0.00%
2024/04/19	4	61.98	1	62.10	62.00	3	17,518	0.02%
2024/04/16	6	66.00	20	65.60	65.50	-14	17,642	-0.08%
2024/04/15	2	70.10	0	0.00	70.00	2	17,334	0.01%
2024/04/12	0	0.00	2	71.70	71.80	-2	17,232	-0.01%
2024/04/10	2	70.90	4	70.20	70.20	-2	16,560	-0.01%
2024/04/09	5.1	68.40	5	68.20	68.40	0.1	16,334	0.00%
2024/04/08	0	0.00	1	69.10	68.10	-1	16,321	-0.01%
2024/04/03	3	68.10	0	0.00	68.20	3	16,271	0.02%
2024/04/02	4.1	70.04	4	69.85	69.10	0.1	16,456	0.00%
2024/04/01	20	69.10	11	69.22	69.40	9	16,546	0.05%
2024/03/28	21	67.84	2	68.10	67.60	19	16,442	0.12%
2024/03/27	1	68.00	0	0.00	67.90	1	16,791	0.01%
2024/03/26	0.1	68.20	4	68.20	68.10	-3.9	16,954	-0.02%
2024/03/25	0	0.00	9	68.46	68.50	-9	16,725	-0.05%
2024/03/22	12	69.63	14	69.96	69.60	-2	16,622	-0.01%
2024/03/21	8	65.35	24	66.08	67.60	-16	15,466	-0.10%
2024/03/20	5	61.50	0	0.00	61.50	5	14,939	0.03%
2024/03/19	0	62.50	0	0.00	62.30	0	15,179	0.00%
2024/03/18	6.1	63.10	2	62.65	62.40	4.1	15,160	0.03%
2024/03/13	37	64.55	1	64.80	63.30	36	15,008	0.24%
2024/03/11	6	66.58	0	0.00	65.80	6	14,793	0.04%
2024/03/08	1.2	65.59	0	0.00	65.00	1.2	14,679	0.01%
2024/03/07	7	66.01	10	66.83	65.70	-3	14,685	-0.02%
2024/03/06	6.1	65.32	0	0.00	65.10	6.1	14,756	0.04%
2024/03/05	0	66.00	0	0.00	65.80	0	15,155	0.00%
2024/03/04	12	66.77	1	66.80	66.50	11	15,704	0.07%
2024/03/01	5.1	66.42	0	0.00	66.30	5.1	16,281	0.03%
2024/02/29	1	67.10	1	67.00	67.30	0	16,437	0.00%
2024/02/27	8.1	67.12	6	68.40	66.30	2.1	16,604	0.01%
2024/02/26	0	0.00	1	68.00	67.90	-1	16,550	-0.01%
2024/02/23	7	68.86	0	0.00	67.70	7	16,648	0.04%
2024/02/22	0.1	67.60	0	0.00	68.10	0.1	16,559	0.00%
2024/02/21	0	0.00	1	67.80	67.30	-1	16,631	-0.01%
2024/02/20	0	67.00	17	67.84	67.80	-17	16,506	-0.10%
2024/02/19	14	66.22	1	66.80	66.60	13	16,388	0.08%
2024/02/16	1.1	64.43	1	65.50	65.90	0.1	16,442	0.00%
2024/02/15	12.2	65.54	164.2	65.00	65.40	-152	16,233	-0.94%	大賣/鉅額交易
2024/02/05	0.1	67.03	0	0.00	68.20	0.1	15,749	0.00%
2024/02/02	4	67.80	5	67.78	67.60	-1	15,710	-0.01%
2024/02/01	0	0.00	1	69.10	69.20	-1	15,595	-0.01%
2024/01/30	1	69.40	0	0.00	69.30	1	15,632	0.01%
2024/01/24	0	0.00	1	72.00	71.60	-1	15,743	-0.01%
2024/01/23	0	0.00	5	70.80	70.70	-5	15,551	-0.03%
2024/01/22	5	69.90	0	0.00	69.30	5	15,291	0.03%
2024/01/19	5	68.90	5	69.70	69.30	0	15,260	0.00%
2024/01/17	0.1	68.13	0	0.00	67.80	0.1	15,230	0.00%
2024/01/15	1	71.49	0	0.00	71.50	1	15,034	0.01%
2024/01/12	2	69.20	0	0.00	68.80	2	14,915	0.01%
2024/01/11	2.2	68.80	3	69.23	69.40	-0.8	14,862	-0.01%
2024/01/10	1.1	71.18	0	0.00	71.50	1.1	14,549	0.01%
2024/01/09	0	0.00	1	73.00	72.60	-1	14,570	-0.01%
2024/01/08	0	74.00	0	0.00	73.10	0	14,541	0.00%
2024/01/03	0.1	73.43	0	0.00	73.10	0.1	14,861	0.00%
2024/01/02	0	76.80	1	76.50	76.50	-1	14,627	-0.01%
2023/12/29	0	78.00	0	0.00	78.00	0	14,616	0.00%
2023/12/28	1	77.93	0	0.00	78.30	1	14,536	0.01%
2023/12/27	0	78.00	2	79.15	79.70	-2	14,374	-0.01%
2023/12/26	1	77.99	0.1	77.80	78.00	0.9	14,081	0.01%
2023/12/25	0	75.90	0	0.00	75.40	0	14,281	0.00%
2023/12/22	8	77.96	3	76.63	75.90	5	14,305	0.04%
2023/12/21	0	0.00	6	75.40	75.40	-6	13,770	-0.04%
2023/12/20	0	73.10	1	72.80	71.80	-1	13,486	-0.01%
2023/12/19	2	73.35	1	73.60	73.10	1	13,411	0.01%
2023/12/18	0	0.00	3	74.00	73.40	-3	13,450	-0.02%
2023/12/15	6	74.90	7	75.43	74.50	-1	13,379	-0.01%
2023/12/14	6	74.50	6	75.30	72.80	0	12,831	0.00%
2023/12/12	7	73.06	156	73.12	72.50	-149	12,936	-1.15%	大賣/鉅額交易
2023/12/11	1	72.20	1	72.80	72.20	0	12,912	0.00%
2023/12/07	2	71.00	0	0.00	70.70	2	12,868	0.02%
2023/12/06	0	0.00	1	72.20	72.00	-1	12,755	-0.01%
2023/12/05	1	73.00	1	72.90	73.20	0	12,633	0.00%
2023/12/04	0	0.00	3	74.40	74.00	-3	12,581	-0.02%
2023/12/01	4	73.75	0	0.00	73.70	4	12,372	0.03%
2023/11/29	0	0.00	80	73.60	74.20	-80	11,568	-0.69%
2023/11/28	0	0.00	7	72.63	73.50	-7	11,080	-0.06%
2023/11/27	2.1	69.55	0	0.00	70.10	2.1	10,413	0.02%
2023/11/24	1	69.50	0	0.00	70.80	1	10,125	0.01%
2023/11/22	0	0.00	10	70.00	70.70	-10	9,571	-0.10%
2023/11/21	80	70.50	0	0.00	70.60	80	9,356	0.86%
2023/11/20	0	0.00	8	70.40	70.00	-8	9,141	-0.09%
2023/11/17	3	67.33	0	0.00	67.40	3	8,935	0.03%
2023/11/15	51	68.61	6	68.50	67.60	45	8,836	0.51%
2023/11/14	100	65.74	1	66.20	66.10	99	8,635	1.15%
2023/11/13	3.1	63.30	0	0.00	63.60	3.1	8,651	0.04%
2023/11/10	0.1	63.90	0	0.00	63.70	0.1	8,596	0.00%
2023/11/06	2	64.10	2	64.70	65.40	0	8,664	0.00%
2023/10/31	2.1	64.80	0	0.00	64.70	2.1	8,416	0.02%
2023/10/27	2.1	64.81	0	0.00	64.80	2.1	8,531	0.02%
2023/10/26	0.1	66.80	0	0.00	66.10	0.1	8,531	0.00%
2023/10/25	0	0.00	1	67.90	68.00	-1	8,724	-0.01%
2023/10/24	4	68.68	0	0.00	67.80	4	8,898	0.04%
2023/10/18	0	0.00	2	70.10	70.20	-2	8,999	-0.02%
2023/10/17	9	71.12	0	0.00	70.90	9	8,886	0.10%
2023/10/13	10	71.10	10	71.40	70.80	0	8,919	0.00%
2023/10/12	11	70.64	1	69.90	71.00	10	8,808	0.11%
2023/10/11	0	0.00	6	70.32	70.70	-6	8,569	-0.07%
2023/10/05	0	0.00	1	69.50	69.50	-1	8,578	-0.01%
2023/10/03	0	0.00	2	70.10	68.10	-2	8,654	-0.02%
2023/10/02	0	0.00	1	67.50	67.60	-1	8,587	-0.01%
2023/09/28	9	65.99	3	66.30	65.60	6	8,542	0.07%
2023/09/27	0.1	69.73	0	0.00	69.80	0.1	8,234	0.00%
2023/09/25	4	71.75	0	0.00	71.60	4	8,271	0.05%
2023/09/21	0	0.00	1	72.50	72.80	-1	8,584	-0.01%
2023/09/20	0	0.00	1	71.00	70.70	-1	8,534	-0.01%
2023/09/19	0	0.00	4	72.00	71.70	-4	8,729	-0.05%
2023/09/18	1	72.40	0	0.00	72.30	1	8,931	0.01%
2023/09/15	4	72.70	2	70.50	72.40	2	9,068	0.02%
2023/09/13	0	0.00	3	68.03	68.40	-3	8,704	-0.03%
2023/09/08	2	66.10	0	0.00	67.20	2	9,209	0.02%
2023/09/07	2	67.20	0	0.00	67.20	2	9,409	0.02%
2023/08/30	0	0.00	3	66.90	66.70	-3	9,383	-0.03%
2023/08/29	3	65.50	8	65.50	66.20	-5	9,505	-0.05%
2023/08/23	1	63.70	0	0.00	63.50	1	10,157	0.01%
2023/08/22	1	63.80	0	0.00	63.50	1	10,395	0.01%
2023/08/21	3	63.70	0	0.00	63.40	3	10,899	0.03%
2023/08/17	3	64.43	13	66.06	65.60	-10	11,119	-0.09%
2023/08/14	1	66.50	0	0.00	64.90	1	11,543	0.01%
2023/08/02	0	0.00	1.1	69.23	69.10	-1.1	11,778	-0.01%
2023/07/31	1	72.40	1	73.80	72.30	0	11,778	0.00%
2023/07/28	0	0.00	1	73.40	74.80	-1	11,713	-0.01%
2023/07/27	0	0.00	1	71.30	71.40	-1	11,480	-0.01%
2023/07/26	1	66.90	0	0.00	67.10	1	11,341	0.01%
2023/07/25	1	68.40	0	0.00	68.20	1	11,414	0.01%
2023/07/21	0	0.00	0.8	69.73	70.10	-0.8	11,443	-0.01%
2023/07/20	1	70.00	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0	0.00	1	71.10	70.40	-1	11,461	-0.01%
2023/07/18	3	70.63	0	0.00	69.50	3	11,413	0.03%
2023/07/17	0	0.00	1	72.10	71.70	-1	11,465	-0.01%
2023/07/12	1	68.70	0	0.00	70.10	1	11,523	0.01%
2023/07/11	1	70.30	0	0.00	69.90	1	11,521	0.01%
2023/07/07	10	68.75	0	0.00	69.10	10	12,084	0.08%
2023/07/06	1	70.20	0	0.00	70.10	1	12,369	0.01%
2023/06/27	0	0.00	87	70.86	70.80	-87	13,928	-0.62%
2023/06/16	0	0.00	5	78.40	78.50	-5	13,584	-0.04%
2023/06/14	5	75.20	0	0.00	76.20	5	13,331	0.04%
2023/06/12	0	0.00	2	73.10	72.90	-2	12,895	-0.02%
2023/06/08	10	70.60	0	0.00	70.20	10	12,837	0.08%
2023/05/31	0	0.00	18	72.45	73.50	-18	12,867	-0.14%
2023/05/26	1	71.50	0	0.00	71.90	1	12,517	0.01%
2023/05/25	0	0.00	4	71.20	72.40	-4	12,261	-0.03%
2023/05/23	0	0.00	1	69.90	69.90	-1	11,637	-0.01%
2023/05/22	5	70.64	0	0.00	70.10	5	11,504	0.04%
2023/05/19	2	69.00	2	69.50	69.90	0	11,249	0.00%
2023/05/17	0	0.00	1	68.20	68.00	-1	10,951	-0.01%
2023/05/16	1	65.10	2	65.00	64.60	-1	10,611	-0.01%
2023/05/12	2	63.60	0	0.00	63.80	2	10,608	0.02%
2023/05/11	0	0.00	1	64.20	63.30	-1	10,652	-0.01%
2023/05/10	0	0.00	1	63.90	64.20	-1	10,683	-0.01%
2023/05/08	3	65.97	0	0.00	64.80	3	10,677	0.03%
2023/05/05	1	66.90	0	0.00	66.70	1	10,645	0.01%
2023/04/28	1	66.60	0	0.00	67.80	1	11,092	0.01%
2023/04/26	1	63.20	0	0.00	64.10	1	10,929	0.01%
2023/04/25	0	0.00	1	65.20	63.50	-1	10,897	-0.01%
2023/04/20	0	0.00	1	65.80	65.50	-1	10,849	-0.01%
2023/04/18	0	0.00	1	67.20	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	1	68.00	68.00	-1	11,094	-0.01%
2023/04/13	1	67.70	1	67.70	67.50	0	11,035	0.00%
2023/04/12	1	68.60	0	0.00	69.10	1	10,786	0.01%
2023/04/11	1	68.00	0	0.00	68.20	1	10,277	0.01%
2023/03/31	5	66.30	6	66.62	66.50	-1	8,839	-0.01%
2023/03/30	45	64.32	2	65.00	63.90	43	8,287	0.52%
2023/03/28	0	0.00	7	63.07	62.50	-7	7,909	-0.09%
2023/03/27	0	0.00	7	63.60	63.20	-7	7,836	-0.09%
2023/03/24	14	62.70	0	0.00	63.30	14	7,789	0.18%
2023/03/23	0	0.00	5	60.26	59.80	-5	7,417	-0.07%
2023/03/21	1	58.70	0	0.00	58.60	1	7,446	0.01%
2023/03/16	0	0.00	1	57.90	57.70	-1	7,489	-0.01%
2023/03/15	0	0.00	2	58.00	58.00	-2	7,569	-0.03%
2023/03/14	0	0.00	2	58.20	58.00	-2	7,741	-0.03%
2023/03/10	2	58.50	3	58.87	58.70	-1	7,943	-0.01%
2023/03/09	4	60.80	2	61.00	59.10	2	8,062	0.02%
2023/03/08	0	0.00	4	60.53	61.00	-4	8,128	-0.05%
2023/03/07	0	0.00	3	58.67	58.50	-3	8,121	-0.04%
2023/03/06	3	57.77	0	0.00	57.70	3	8,223	0.04%
2023/03/02	1	56.70	7	57.30	57.30	-6	8,249	-0.07%
2023/03/01	0	0.00	3	57.30	57.30	-3	8,250	-0.04%
2023/02/24	0	0.00	5	58.40	58.40	-5	8,296	-0.06%
2023/02/23	0	0.00	3	59.50	59.50	-3	8,398	-0.04%
2023/02/22	0	0.00	2	58.70	58.70	-2	8,649	-0.02%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/17	1	59.70	6	59.77	59.70	-5	9,019	-0.06%
2023/02/16	0	0.00	2	59.90	59.70	-2	9,137	-0.02%
2023/02/14	10	58.20	10	58.30	58.40	0	9,351	0.00%
2023/02/13	1	57.50	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	5	58.30	58.30	-5	9,554	-0.05%
2023/02/08	0	0.00	5	58.40	58.40	-5	9,703	-0.05%
2023/02/06	0	0.00	2	58.10	58.10	-2	9,798	-0.02%
2023/02/03	0	0.00	1	59.70	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	1	60.00	59.90	-1	9,835	-0.01%
2023/02/01	0	0.00	1	57.70	58.20	-1	9,842	-0.01%
2023/01/31	2	58.35	0	0.00	57.80	2	9,858	0.02%
2023/01/30	0	0.00	0	59.90	60.30	0	9,772	0.00%
2023/01/16	0	0.00	5	57.36	57.50	-5	9,732	-0.05%
2023/01/12	1	57.00	0	0.00	56.20	1	10,227	0.01%
2023/01/11	0	0.00	8	56.71	57.00	-8	10,492	-0.08%
2023/01/06	0	0.00	1	55.00	55.00	-1	11,045	-0.01%
2023/01/05	0	0.00	41	55.58	54.90	-41	11,150	-0.37%
2023/01/04	0	0.00	30	53.60	54.10	-30	11,365	-0.26%
2022/12/29	0	0.00	2	51.90	51.80	-2	11,613	-0.02%
2022/12/28	0	0.00	1	51.70	51.30	-1	11,959	-0.01%
2022/12/26	0	0.00	1	51.70	51.50	-1	12,339	-0.01%
2022/12/23	0	0.00	2	51.40	51.40	-2	12,550	-0.02%
2022/12/22	1	51.70	2	51.70	51.70	-1	12,618	-0.01%
2022/12/21	1	52.20	0	0.00	51.50	1	12,675	0.01%
2022/12/20	20	53.30	0	0.00	52.00	20	12,632	0.16%
2022/12/19	2	53.75	0	0.00	53.70	2	12,685	0.02%
2022/12/16	41	54.70	2	54.60	54.50	39	12,705	0.31%
2022/12/14	0	0.00	3	55.30	55.50	-3	12,755	-0.02%
2022/12/09	0	0.00	5	53.70	53.70	-5	13,049	-0.04%
2022/12/08	12	53.82	0	0.00	54.00	12	13,003	0.09%
2022/12/07	1.1	53.64	0	0.00	53.50	1.1	13,037	0.01%
2022/12/06	2	54.80	0	0.00	54.30	2	12,971	0.02%
2022/12/05	1	56.40	0	0.00	56.20	1	12,790	0.01%
2022/12/02	4	56.10	0	0.00	56.10	4	12,759	0.03%
2022/11/30	2	56.60	0	0.00	56.80	2	12,465	0.02%
2022/11/29	2.1	56.86	0	0.00	57.20	2.1	12,256	0.02%
2022/11/22	1	58.70	0	0.00	59.20	1	11,790	0.01%
2022/11/21	2	58.50	0	0.00	58.40	2	11,699	0.02%
2022/11/17	0	0.00	2	58.60	58.90	-2	11,262	-0.02%
2022/11/11	0	0.00	1	59.70	59.80	-1	10,735	-0.01%
2022/11/04	0	0.00	1	54.90	54.90	-1	10,120	-0.01%
2022/10/31	10	54.20	10	54.50	54.50	0	10,018	0.00%
2022/10/26	35	54.76	35	54.39	54.50	0	9,927	0.00%
2022/10/25	8	55.03	8	55.50	54.10	0	9,873	0.00%
2022/10/24	2	56.45	2	57.10	55.60	0	9,777	0.00%
2022/10/20	10	54.70	11	54.33	55.70	-1	9,364	-0.01%
2022/10/18	1	54.90	2	55.80	55.80	-1	8,832	-0.01%
2022/10/17	10	55.90	13	55.83	56.20	-3	8,778	-0.03%
2022/10/14	1	54.60	4	54.25	55.20	-3	8,617	-0.03%
2022/10/13	0	0.00	1	51.80	51.40	-1	8,335	-0.01%
2022/10/12	0	0.00	3	52.40	52.70	-3	8,264	-0.04%
2022/10/05	2	50.55	0	0.00	51.40	2	8,133	0.02%
2022/10/04	1	49.10	1	49.85	49.95	0	7,909	0.00%
2022/09/22	0	0.00	1	46.40	46.80	-1	8,624	-0.01%
2022/09/20	2	47.60	0	0.00	47.65	2	8,687	0.02%
2022/08/29	1	52.40	0	0.00	52.50	1	8,668	0.01%
2022/08/24	2	52.95	0	0.00	52.60	2	8,725	0.02%
2022/08/18	1	53.40	0	0.00	53.60	1	9,061	0.01%
2022/08/17	1	53.40	0	0.00	55.00	1	9,063	0.01%
2022/08/16	1	53.80	0	0.00	53.80	1	9,084	0.01%
2022/08/15	1	53.90	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	1	54.10	54.10	-1	9,083	-0.01%
2022/08/10	0	0.00	20	51.80	51.60	-20	9,107	-0.22%
2022/08/03	0	0.00	1	51.40	51.20	-1	9,277	-0.01%
2022/08/02	0	0.00	1	51.50	50.40	-1	9,277	-0.01%
2022/07/28	1	52.20	0	0.00	52.50	1	9,322	0.01%
2022/07/26	1	52.80	0	0.00	52.50	1	9,398	0.01%
2022/07/21	0	0.00	1	54.20	54.30	-1	9,328	-0.01%
2022/07/20	1	53.40	0	0.00	53.40	1	9,332	0.01%
2022/07/19	2	52.95	0	0.00	53.00	2	9,270	0.02%
2022/07/18	0	0.00	1	54.50	54.20	-1	9,209	-0.01%
2022/07/14	1	48.40	3	49.37	49.85	-2	8,934	-0.02%
2022/07/13	2	49.00	4	49.59	49.00	-2	8,893	-0.02%
2022/07/08	4	49.86	3	50.63	49.65	1	8,838	0.01%
2022/07/07	0	0.00	1	50.00	50.50	-1	8,699	-0.01%
2022/07/05	2	49.70	0	0.00	49.40	2	8,597	0.02%
2022/07/01	1	48.85	1	48.35	48.30	0	8,567	0.00%
2022/06/30	81	50.79	2	50.08	49.40	79	8,490	0.93%
2022/06/29	0	0.00	80	57.36	57.10	-80	8,100	-0.99%
2022/06/28	1	58.90	0	0.00	58.90	1	8,053	0.01%
2022/06/24	1	58.70	0	0.00	58.90	1	8,109	0.01%
2022/06/20	0	0.00	130	59.57	59.50	-130	8,978	-1.45%	大賣/鉅額交易
2022/06/16	3	61.13	0	0.00	60.40	3	9,037	0.03%
2022/06/15	2	61.70	0	0.00	61.20	2	9,029	0.02%
2022/06/14	4	61.55	4	62.23	62.20	0	9,057	0.00%
2022/06/13	4	62.03	3	62.60	62.20	1	9,249	0.01%
2022/06/10	1	65.10	0	0.00	65.10	1	9,214	0.01%
2022/06/06	1	65.80	0	0.00	66.80	1	9,489	0.01%
2022/05/30	1	65.70	0	0.00	65.80	1	9,947	0.01%
2022/05/24	0	0.00	1	64.60	64.30	-1	10,158	-0.01%
2022/05/17	1	67.10	0	0.00	67.00	1	11,201	0.01%
2022/05/12	6	64.70	0	0.00	64.60	6	11,419	0.05%
2022/05/11	0	0.00	1	64.70	65.20	-1	11,594	-0.01%
2022/05/06	0	0.00	2	66.40	66.80	-2	11,759	-0.02%
2022/05/05	0	0.00	1	67.80	67.00	-1	11,942	-0.01%
2022/05/03	0	0.00	1	65.40	65.90	-1	11,841	-0.01%
2022/04/29	0	0.00	1	65.50	65.60	-1	11,874	-0.01%
2022/04/25	1	64.60	0	0.00	64.30	1	11,900	0.01%
2022/04/22	10	66.30	0	0.00	66.40	10	11,817	0.08%
2022/04/20	0	0.00	1	64.60	65.30	-1	11,771	-0.01%
2022/04/19	2	64.50	0	0.00	64.40	2	11,725	0.02%
2022/04/14	3	64.63	0	0.00	64.10	3	11,775	0.03%
2022/04/08	1	67.00	0	0.00	66.80	1	11,691	0.01%
2022/04/06	4	67.18	1	66.60	66.60	3	11,677	0.03%
2022/04/01	0	0.00	212	68.10	69.20	-212	11,474	-1.85%	大賣/鉅額交易
2022/03/28	1	68.00	1	68.90	69.80	0	11,703	0.00%
2022/03/25	4	69.43	62	68.91	68.90	-58	11,833	-0.49%
2022/03/24	7	70.60	1	71.10	71.30	6	11,633	0.05%
2022/03/23	0	0.00	1	73.80	73.70	-1	11,227	-0.01%
2022/03/22	2	73.80	2	75.00	74.00	0	11,175	0.00%
2022/03/21	0	0.00	1	75.00	74.90	-1	11,088	-0.01%
2022/03/16	4	72.15	2	70.90	70.90	2	11,085	0.02%
2022/03/15	1	73.80	0	0.00	73.00	1	10,921	0.01%
2022/03/14	2	75.70	0	0.00	75.70	2	10,970	0.02%
2022/03/10	1	76.30	0	0.00	76.70	1	11,079	0.01%
2022/03/08	3	75.57	2	74.70	74.70	1	12,369	0.01%
2022/03/07	3	77.20	1	77.30	76.90	2	12,479	0.02%
2022/03/03	0	0.00	19	82.63	82.60	-19	12,750	-0.15%
2022/03/02	3	78.50	0	0.00	79.70	3	12,753	0.02%
2022/03/01	0	0.00	2	79.80	79.90	-2	12,792	-0.02%
2022/02/25	0	0.00	1	77.80	77.10	-1	12,808	-0.01%
2022/02/24	2	76.85	1	76.40	76.30	1	13,186	0.01%
2022/02/23	11	79.25	0	0.00	79.00	11	13,782	0.08%
2022/02/22	0	0.00	3	79.20	78.70	-3	13,846	-0.02%
2022/02/21	2	81.65	0	0.00	80.40	2	13,791	0.01%
2022/02/18	1	82.10	3	83.53	83.50	-2	13,757	-0.01%
2022/02/17	2	81.85	2.1	83.59	82.70	-0.1	13,560	0.00%
2022/02/16	3	80.37	0	0.00	80.50	3	13,157	0.02%
2022/02/15	0	0.00	1	79.20	78.80	-1	12,947	-0.01%
2022/02/11	0	0.00	1	78.20	79.00	-1	13,023	-0.01%
2022/02/10	1	78.90	1	78.90	79.00	0	13,004	0.00%
2022/02/09	0	0.00	1	78.10	78.50	-1	13,050	-0.01%
2022/02/08	0	0.00	4	77.50	77.40	-4	13,067	-0.03%
2022/02/07	0	0.00	5	75.92	76.40	-5	13,149	-0.04%
2022/01/24	0	0.00	1	71.20	72.60	-1	13,311	-0.01%
2022/01/21	1	73.30	0	0.00	72.30	1	13,394	0.01%
2022/01/18	2	75.45	1	75.80	75.10	1	13,634	0.01%
2022/01/17	1	74.30	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	3	74.30	74.30	-3	13,716	-0.02%
2022/01/12	1	74.10	0	0.00	74.40	1	13,660	0.01%
2022/01/06	10	73.77	1	73.70	73.80	9	13,995	0.06%
2022/01/04	0	0.00	1	76.80	77.20	-1	14,085	-0.01%
2022/01/03	6	77.40	1	76.10	76.20	5	14,124	0.04%
2021/12/30	0	0.00	2	77.90	78.10	-2	14,152	-0.01%
2021/12/28	1	76.90	6	76.70	76.70	-5	14,486	-0.03%
2021/12/27	1	75.90	0	0.00	76.60	1	14,579	0.01%
2021/12/24	0	0.00	4	76.62	75.70	-4	14,725	-0.03%
2021/12/23	7	76.34	1	76.00	75.90	6	15,123	0.04%
2021/12/22	3	77.50	0	0.00	76.50	3	15,403	0.02%
2021/12/21	0	0.00	4	77.73	76.80	-4	15,245	-0.03%
2021/12/20	2	75.70	2	77.40	75.90	0	15,025	0.00%
2021/12/16	2	76.00	0	0.00	76.00	2	14,944	0.01%
2021/12/14	2	75.60	0	0.00	74.80	2	15,006	0.01%
2021/12/10	0	0.00	4	77.85	77.80	-4	15,132	-0.03%
2021/12/09	1	77.00	1	77.60	77.50	0	15,118	0.00%
2021/12/08	1	77.70	1	76.90	76.90	0	15,080	0.00%
2021/12/07	3	77.20	2	77.50	77.50	1	14,987	0.01%
2021/12/06	2	77.50	2	77.50	77.50	0	14,955	0.00%
2021/12/03	3	77.90	2	78.80	78.80	1	14,926	0.01%
2021/12/02	413	79.20	27	79.23	79.80	386	14,545	2.65%	大買/鉅額交易
2021/11/30	0	0.00	14	75.86	74.20	-14	13,587	-0.10%
2021/11/29	1	71.60	2	73.30	73.30	-1	13,246	-0.01%
2021/11/26	6	73.83	0	0.00	73.50	6	13,296	0.05%
2021/11/25	2	74.80	2	74.40	74.40	0	13,187	0.00%
2021/11/24	2	74.60	2	75.40	75.40	0	13,138	0.00%
2021/11/23	4	74.70	5	75.14	75.70	-1	13,139	-0.01%
2021/11/22	0	0.00	13	74.64	75.40	-13	12,838	-0.10%
2021/11/19	10	70.13	4	69.60	69.60	6	12,097	0.05%
2021/11/18	0	0.00	4.2	71.48	71.60	-4.2	12,059	-0.03%
2021/11/17	0	0.00	2	71.30	71.00	-2	12,046	-0.02%
2021/11/16	6	69.73	2	70.40	70.80	4	12,080	0.03%
2021/11/15	2	70.30	1	70.40	70.30	1	12,217	0.01%
2021/11/12	6	68.37	3	68.70	68.70	3	12,256	0.02%
2021/11/11	4	68.83	0	0.00	68.00	4	12,517	0.03%
2021/11/09	0	0.00	6	68.58	68.70	-6	12,955	-0.05%
2021/11/08	1	67.10	4	67.40	67.60	-3	13,118	-0.02%
2021/11/05	1	66.00	0	0.00	65.70	1	13,668	0.01%
2021/11/04	8	67.55	0	0.00	66.70	8	13,805	0.06%
2021/11/03	0	0.00	15	68.52	68.60	-15	13,729	-0.11%
2021/11/02	14	67.52	7	68.36	66.50	7	13,653	0.05%
2021/11/01	0	0.00	1	66.90	67.00	-1	13,621	-0.01%
2021/10/29	5	66.50	0	0.00	66.50	5	13,787	0.04%
2021/10/27	1	66.20	4	66.15	66.20	-3	13,851	-0.02%
2021/10/25	0	0.00	3	63.10	63.50	-3	13,794	-0.02%
2021/10/22	0	0.00	3	62.20	62.10	-3	13,900	-0.02%
2021/10/21	4.1	62.63	0	0.00	62.50	4.1	14,044	0.03%
2021/10/19	0.1	63.30	0	63.30	63.50	0.1	14,374	0.00%
2021/10/14	2	61.80	0	0.00	62.30	2	15,126	0.01%
2021/10/13	3	59.70	0	0.00	59.40	3	15,201	0.02%
2021/10/07	1	61.70	0	0.00	61.60	1	15,727	0.01%
2021/10/06	1	62.20	2	61.50	61.40	-1	16,326	-0.01%
2021/10/05	3	63.60	3	64.60	64.60	0	16,722	0.00%
2021/10/04	3	64.60	3	64.90	64.90	0	16,830	0.00%
2021/10/01	1.1	64.71	2	64.70	64.30	-0.9	16,962	-0.01%
2021/09/30	8.1	66.73	7	66.76	65.90	1.1	17,021	0.01%
2021/09/29	5	64.94	1	66.40	67.20	4	16,775	0.02%
2021/09/28	0	0.00	4	66.30	66.30	-4	16,631	-0.02%
2021/09/24	1	64.60	5	64.90	64.90	-4	16,907	-0.02%
2021/09/16	7	64.10	7	64.60	64.60	0	17,933	0.00%
2021/09/15	4	64.93	0	0.00	64.00	4	18,073	0.02%
2021/09/14	0	0.00	5	66.20	66.20	-5	18,197	-0.03%
2021/09/13	0	0.00	1	65.80	65.80	-1	18,298	-0.01%
2021/09/10	20	65.90	20	66.50	66.80	0	18,621	0.00%
2021/09/09	0	0.00	5	65.60	65.60	-5	18,639	-0.03%
2021/09/08	1	63.90	1	64.50	64.30	0	18,710	0.00%
2021/09/07	8	65.24	0	0.00	65.20	8	18,732	0.04%
2021/09/02	2.2	66.25	0	0.00	66.20	2.2	18,806	0.01%
2021/08/27	0	0.00	3	64.60	65.00	-3	19,410	-0.02%
2021/08/26	10	65.79	0	0.00	65.30	10	19,518	0.05%
2021/08/24	5	67.20	0	0.00	66.00	5	19,624	0.03%
2021/08/20	2	64.60	5	64.60	64.60	-3	19,882	-0.02%
2021/08/18	0	0.00	3	68.00	69.00	-3	19,830	-0.02%
2021/08/17	5	67.70	9	66.66	66.60	-4	19,940	-0.02%
2021/08/16	0	0.00	6	65.43	66.30	-6	19,744	-0.03%
2021/08/13	26	64.58	39	64.63	64.30	-13	19,530	-0.07%
2021/08/12	11	66.28	10	66.31	66.30	1	19,218	0.01%
2021/08/11	2	68.55	0	0.00	67.30	2	19,072	0.01%
2021/08/10	3	72.47	0	0.00	70.90	3	18,705	0.02%
2021/08/09	1	72.70	1	74.20	73.70	0	18,666	0.00%
2021/08/06	1.1	74.00	0	0.00	73.60	1.1	18,793	0.01%
2021/08/05	21.1	74.80	2	75.20	75.20	19.1	19,056	0.10%
2021/08/04	1	76.40	22	75.55	75.50	-21	19,443	-0.11%
2021/08/03	0	0.00	20	75.45	75.80	-20	19,608	-0.10%
2021/08/02	3	73.60	12	74.43	74.50	-9	19,682	-0.05%
2021/07/27	0	0.00	10	74.50	73.30	-10	20,281	-0.05%
2021/07/26	6	73.55	0	0.00	73.50	6	20,386	0.03%
2021/07/22	0	0.00	83	74.20	73.70	-83	20,352	-0.41%
2021/07/21	125.2	71.70	11	71.59	71.50	114.2	20,224	0.56%	大買/鉅額交易
2021/07/20	2	74.80	0	0.00	74.50	2	19,822	0.01%
2021/07/19	0	0.00	1	76.20	75.60	-1	19,898	-0.01%
2021/07/16	5	77.12	0	0.00	77.40	5	20,109	0.02%
2021/07/15	2	78.70	1	78.60	78.60	1	20,084	0.00%
2021/07/14	1	78.10	0	0.00	77.80	1	20,052	0.00%
2021/07/13	25	78.46	8	76.90	76.90	17	19,790	0.09%
2021/07/12	6	77.50	0	0.00	76.40	6	19,185	0.03%
2021/07/09	7	77.31	2	78.60	78.60	5	18,599	0.03%
2021/07/08	4.1	78.45	2	78.50	78.40	2.1	18,659	0.01%
2021/07/07	1	79.00	0	0.00	79.50	1	18,813	0.01%
2021/07/06	5	80.70	3	80.70	79.10	2	19,223	0.01%
2021/07/05	1	79.70	0	0.00	80.40	1	19,693	0.01%
2021/07/02	2	79.35	0	0.00	79.50	2	19,631	0.01%
2021/07/01	7	78.54	0	0.00	78.00	7	19,620	0.04%
2021/06/30	4.1	79.39	1	79.70	79.70	3.1	19,992	0.02%
2021/06/28	0.1	81.50	1	82.00	81.20	-1	20,711	0.00%
2021/06/25	2	80.45	1	81.10	80.00	1	20,404	0.00%
2021/06/24	7	77.20	8	77.44	77.60	-1	20,025	0.00%
2021/06/22	1	74.90	0	0.00	75.20	1	19,616	0.01%
2021/06/21	0	0.00	2	75.20	74.70	-2	19,487	-0.01%
2021/06/18	1	79.60	0	0.00	78.90	1	19,175	0.01%
2021/06/17	0	0.00	4	78.70	78.90	-4	19,169	-0.02%
2021/06/15	1.1	78.67	63	78.60	78.70	-61.9	19,348	-0.32%
2021/06/11	1	80.00	0	0.00	78.80	1	19,304	0.01%
2021/06/10	0	0.00	3	77.60	79.50	-3	19,253	-0.02%
2021/06/09	6	77.60	0	0.00	77.20	6	19,120	0.03%
2021/06/08	0	0.00	1	79.90	80.10	-1	19,109	-0.01%
2021/06/04	1.2	83.62	1	82.10	82.20	0.2	19,066	0.00%
2021/06/03	0	0.00	46	82.82	83.60	-46	18,935	-0.24%
2021/06/02	43	81.30	3	81.20	81.60	40	18,891	0.21%
2021/06/01	1	83.50	0	0.00	81.30	1	19,089	0.01%
2021/05/28	4	80.60	3	81.10	80.60	1	19,541	0.01%
2021/05/27	1	76.80	3	77.97	78.30	-2	19,505	-0.01%
2021/05/26	5	78.04	0	0.00	77.80	5	19,647	0.03%
2021/05/25	1	78.00	3	78.83	78.80	-2	19,919	-0.01%
2021/05/20	1	74.30	2	75.40	75.20	-1	20,659	0.00%
2021/05/17	0	0.00	1	71.70	71.70	-1	21,207	0.00%
2021/05/14	3	74.13	117	74.21	73.00	-114	21,068	-0.54%	大賣/鉅額交易
2021/05/13	0	0.00	2	74.55	74.30	-2	20,903	-0.01%
2021/05/12	3	73.77	4	72.33	73.40	-1	20,714	0.00%
2021/05/11	2	79.10	3	76.83	76.50	-1	20,739	0.00%
2021/05/10	3	84.57	2	82.10	82.10	1	20,746	0.00%
2021/05/07	4	84.20	9	85.38	85.50	-5	20,756	-0.02%
2021/05/05	15	84.37	4	82.70	82.70	11	20,497	0.05%
2021/05/04	17	85.93	5	85.58	85.30	12	20,372	0.06%
2021/05/03	18	90.32	6.8	87.98	87.70	11.2	20,113	0.06%
2021/04/29	39	92.69	4	91.60	91.60	35	19,847	0.18%
2021/04/27	6	94.13	6	94.00	94.00	0	19,929	0.00%
2021/04/26	0	0.00	3	95.53	95.90	-3	19,902	-0.02%
2021/04/23	3	92.60	6	93.90	94.40	-3	19,919	-0.02%
2021/04/22	13	96.62	4	93.43	93.40	9	19,931	0.05%
2021/04/21	2	98.30	0	0.00	98.30	2	19,622	0.01%
2021/04/20	8	99.95	4	100.80	99.70	4	19,558	0.02%
2021/04/19	1	100.00	3	100.33	99.40	-2	19,730	-0.01%
2021/04/16	0	0.00	21	99.08	98.70	-21	20,139	-0.10%
2021/04/15	5	98.78	3	99.00	99.00	2	20,435	0.01%
2021/04/14	6	99.12	4	99.70	99.70	2	20,480	0.01%
2021/04/13	2	100.75	14	102.00	100.00	-12	20,503	-0.06%
2021/04/12	8	99.66	0	0.00	99.10	8	20,485	0.04%
2021/04/09	3	101.50	28	100.60	102.50	-25	20,283	-0.12%
2021/04/08	0	0.00	3.2	98.29	98.30	-3.2	19,732	-0.02%
2021/04/07	11	96.77	7	97.24	97.10	4	19,728	0.02%
2021/04/06	21.3	98.69	0	0.00	97.30	21.3	19,707	0.11%
2021/04/01	2.5	99.56	18	98.37	100.50	-15.5	19,449	-0.08%
2021/03/30	8	91.08	8	91.80	92.20	0	18,589	0.00%
2021/03/29	9	91.20	9	91.20	91.20	0	18,703	0.00%
2021/03/26	2	91.70	15	91.13	91.90	-13	18,884	-0.07%
2021/03/25	6	89.42	0	0.00	89.60	6	19,032	0.03%
2021/03/24	1	90.10	0	0.00	90.00	1	19,048	0.01%
2021/03/23	3	91.80	1	92.30	91.70	2	19,141	0.01%
2021/03/22	8.8	90.67	5	90.90	90.90	3.8	19,233	0.02%
2021/03/19	13	93.13	5	92.50	92.50	8	19,282	0.04%
2021/03/18	0	0.00	6	95.90	95.50	-6	19,232	-0.03%
2021/03/17	3	92.50	0	0.00	91.90	3	19,428	0.02%
2021/03/16	0	93.80	0	0.00	93.40	0	19,642	0.00%
2021/03/15	0.4	92.40	0	0.00	93.20	0.4	19,972	0.00%
2021/03/12	4.7	93.04	2	93.20	93.50	2.7	20,216	0.01%
2021/03/11	4	90.45	4	90.33	91.40	0	20,465	0.00%
2021/03/10	10	87.86	0	0.00	87.60	10	21,091	0.05%
2021/03/09	7	86.26	6	86.70	86.70	1	21,468	0.00%
2021/03/08	7	89.51	5	88.60	88.60	2	22,177	0.01%
2021/03/05	9	88.88	8	90.08	89.70	1	22,681	0.00%
2021/03/04	5	93.16	2	92.45	91.80	3	22,635	0.01%
2021/03/03	10	92.06	6	92.00	92.00	4	22,511	0.02%
2021/03/02	11	97.35	16	97.31	95.50	-5	22,276	-0.02%
2021/02/26	9	96.33	7	96.61	96.50	2	22,274	0.01%
2021/02/25	2	98.50	3	99.83	98.50	-1	22,237	0.00%
2021/02/24	14	98.62	4	100.00	96.60	10	22,219	0.05%
2021/02/23	14.2	96.14	13	98.35	98.40	1.2	21,957	0.01%
2021/02/22	2	96.00	3	97.87	97.10	-1	21,922	0.00%
2021/02/19	15	92.67	19	93.27	93.00	-4	21,797	-0.02%
2021/02/17	0	0.00	8	90.46	89.90	-8	22,303	-0.04%
2021/02/05	3	87.50	6	86.70	86.70	-3	22,090	-0.01%
2021/02/04	0	0.00	2	85.50	86.60	-2	22,357	-0.01%
2021/02/03	10	87.90	0	0.00	86.30	10	22,408	0.04%
2021/02/02	1	87.30	6	88.83	86.90	-5	22,289	-0.02%
2021/02/01	0	0.00	11	85.27	86.30	-11	21,772	-0.05%
2021/01/29	10	80.10	10	82.80	79.90	0	21,489	0.00%
2021/01/28	16	79.64	16	79.40	79.40	0	21,291	0.00%
2021/01/27	5	82.10	5	82.50	82.50	0	21,208	0.00%
2021/01/26	8	83.85	57	83.91	83.00	-49	21,177	-0.23%
2021/01/25	15	83.77	65	84.20	85.10	-50	21,098	-0.24%
2021/01/22	10	85.05	269	84.89	85.40	-259	21,067	-1.23%	大賣/鉅額交易
2021/01/21	0	0.00	4	86.00	85.80	-4	21,102	-0.02%
2021/01/20	18	85.36	17	84.72	84.30	1	21,175	0.00%
2021/01/19	10	85.60	10	86.80	86.80	0	21,044	0.00%
2021/01/18	10	84.80	92	85.10	86.00	-82	21,034	-0.39%
2021/01/15	9	87.59	1	86.00	86.20	8	20,941	0.04%
2021/01/14	1	88.00	1	90.00	89.80	0	20,784	0.00%
2021/01/13	1	89.00	1	88.40	88.70	0	20,666	0.00%
2021/01/12	16	90.32	9	88.74	87.70	7	20,534	0.03%
2021/01/11	11	91.37	5	91.40	91.20	6	20,327	0.03%
2021/01/08	6	96.52	11	96.25	96.70	-5	19,981	-0.03%
2021/01/07	1	92.50	2	93.65	92.80	-1	19,808	-0.01%
2021/01/06	5	90.20	3	90.60	91.50	2	20,333	0.01%
2021/01/05	5	91.00	3	92.27	90.50	2	20,428	0.01%
2021/01/04	0	0.00	15	90.19	90.70	-15	20,516	-0.07%
2020/12/31	5	86.50	0	0.00	86.80	5	20,634	0.02%
2020/12/30	2	87.00	0.1	87.10	87.30	1.9	21,205	0.01%
2020/12/29	5	87.10	0	0.00	87.00	5	21,092	0.02%
2020/12/28	0	0.00	23	88.59	89.10	-23	21,056	-0.11%
2020/12/25	1	83.80	0	0.00	84.00	1	20,958	0.00%
2020/12/24	1	84.00	0	0.00	85.30	1	21,220	0.00%
2020/12/23	10	83.20	0	0.00	83.00	10	21,196	0.05%
2020/12/21	3	84.20	0	0.00	84.20	3	20,900	0.01%
2020/12/18	6	85.80	1	85.90	84.80	5	20,833	0.02%
2020/12/17	0	0.00	8	87.00	85.70	-8	20,928	-0.04%
2020/12/16	0	0.00	1	86.60	85.80	-1	20,906	0.00%
2020/12/15	0	0.00	12	84.77	84.10	-12	20,956	-0.06%
2020/12/14	6	83.67	1	85.20	85.30	5	21,185	0.02%
2020/12/11	11	86.20	2	85.40	85.30	9	21,155	0.04%
2020/12/10	6	88.55	0	0.00	88.30	6	20,817	0.03%
2020/12/09	0	0.00	364	89.84	91.90	-364	20,778	-1.75%	大賣/鉅額交易
2020/12/08	0	0.00	1	88.50	88.00	-1	20,368	0.00%
2020/12/07	5	88.00	0	0.00	88.30	5	20,163	0.02%
2020/12/04	0	0.00	50	88.69	87.60	-50	19,684	-0.25%
2020/12/03	2	84.05	9	83.93	83.80	-7	19,057	-0.04%
2020/12/02	5	81.36	8	80.99	81.50	-3	18,803	-0.02%
2020/12/01	4	75.40	4	75.70	76.90	0	17,987	0.00%
2020/11/30	0	0.00	1	72.40	72.40	-1	17,621	-0.01%
2020/11/25	51	70.47	2	69.35	69.30	49	17,496	0.28%
2020/11/24	1	70.80	1	71.00	71.00	0	17,273	0.00%
2020/11/23	1	70.80	1.1	71.59	71.60	-0.1	17,100	0.00%
2020/11/20	0.1	68.80	1	68.60	68.80	-0.9	16,876	-0.01%
2020/11/17	0	0.00	31	67.03	67.10	-31	16,602	-0.19%
2020/11/16	0	0.00	3	64.30	64.20	-3	16,250	-0.02%
2020/11/13	1	62.10	0	0.00	62.20	1	16,244	0.01%
2020/11/12	0	0.00	4	61.78	62.00	-4	16,291	-0.02%
2020/11/11	2	59.55	2	60.00	60.00	0	16,016	0.00%
2020/11/10	0	0.00	3	60.47	60.60	-3	15,986	-0.02%
2020/11/09	1	60.50	0	0.00	60.40	1	15,981	0.01%
2020/11/06	2	59.55	1	59.90	59.80	1	16,189	0.01%
2020/11/04	6	58.35	3	58.93	59.00	3	16,418	0.02%
2020/11/02	1	57.80	0	0.00	57.80	1	17,090	0.01%
2020/10/29	1	58.20	4	58.00	58.20	-3	17,450	-0.02%
2020/10/28	1	59.10	0	0.00	58.30	1	17,486	0.01%
2020/10/23	2	61.30	1	61.40	61.40	1	17,414	0.01%
2020/10/22	2	61.90	2	61.40	61.80	0	17,445	0.00%
2020/10/21	2	62.20	0	0.00	61.90	2	17,508	0.01%
2020/10/19	36	61.98	0	0.00	61.80	36	17,705	0.20%
2020/10/16	1	60.40	1	60.60	60.10	0	17,779	0.00%
2020/10/15	2	61.70	0	0.00	61.50	2	17,777	0.01%
2020/10/14	1	61.30	24	62.80	62.30	-23	17,593	-0.13%
2020/10/13	3	59.30	4	60.90	61.40	-1	16,959	-0.01%
2020/10/12	0	0.00	3	60.83	60.50	-3	16,700	-0.02%
2020/10/08	7	58.87	4	59.03	59.40	3	16,548	0.02%
2020/10/07	0	0.00	24	58.62	59.60	-24	16,572	-0.14%
2020/10/06	2	56.45	0	0.00	56.60	2	16,497	0.01%
2020/10/05	0	0.00	5	56.10	56.30	-5	16,602	-0.03%
2020/09/30	0	0.00	2	57.00	57.50	-2	16,613	-0.01%
2020/09/29	5	56.20	18	56.79	56.90	-13	16,445	-0.08%
2020/09/28	10	55.00	2	54.15	55.10	8	16,302	0.05%
2020/09/25	1	52.50	1	53.00	52.50	0	16,335	0.00%
2020/09/24	5.5	52.97	4	53.40	52.90	1.5	16,402	0.01%
2020/09/23	5	53.78	1	54.00	53.30	4	16,387	0.02%
2020/09/22	3	55.67	0	0.00	54.90	3	16,460	0.02%
2020/09/21	30	57.22	0	0.00	56.60	30	16,429	0.18%
2020/09/18	1	56.80	0	0.00	56.30	1	16,524	0.01%
2020/09/17	0	0.00	2	56.60	56.80	-2	16,514	-0.01%
2020/09/16	1	54.80	0	0.00	55.20	1	16,235	0.01%
2020/09/15	1	55.00	0	0.00	54.50	1	16,257	0.01%
2020/09/14	0	0.00	23	53.90	54.80	-23	16,423	-0.14%
2020/09/11	20	53.30	0	0.00	53.30	20	16,317	0.12%
2020/09/10	2	53.10	0	0.00	53.00	2	16,426	0.01%
2020/09/08	1	53.80	1	54.80	54.80	0	16,605	0.00%
2020/09/07	1	54.80	1	54.10	54.30	0	16,587	0.00%
2020/09/04	0	0.00	1	52.20	52.80	-1	16,544	-0.01%
2020/09/03	2	53.20	0	0.00	53.20	2	16,641	0.01%
2020/08/27	0	0.00	3	53.93	54.00	-3	17,922	-0.02%
2020/08/25	1	52.30	0	0.00	53.00	1	17,901	0.01%
2020/08/21	4	49.61	0	0.00	49.85	4	18,240	0.02%
2020/08/20	0	0.00	3	50.10	49.20	-3	18,129	-0.02%
2020/08/19	3	51.53	18.7	52.30	51.80	-15.7	17,858	-0.09%
2020/08/18	0.7	55.20	3	55.20	55.10	-2.3	17,340	-0.01%
2020/08/17	0	0.00	5	54.60	54.40	-5	17,246	-0.03%
2020/08/14	0	0.00	1	54.40	55.10	-1	17,223	-0.01%
2020/08/12	5	54.62	4	54.73	55.10	1	17,282	0.01%
2020/08/10	1	54.00	1	54.50	54.40	0	17,148	0.00%
2020/08/07	5	54.70	2	54.60	55.00	3	17,295	0.02%
2020/08/06	22	56.70	0	0.00	56.40	22	17,063	0.13%
2020/08/05	11	58.05	0	0.00	58.00	11	16,667	0.07%
2020/08/03	2	59.70	0	0.00	59.30	2	16,402	0.01%
2020/07/31	2	60.20	2	60.80	60.60	0	16,480	0.00%
2020/07/24	5	60.80	0	0.00	60.40	5	16,853	0.03%
2020/07/23	0	0.00	1	61.60	62.00	-1	16,968	-0.01%
2020/07/22	1	62.50	0	0.00	61.70	1	17,022	0.01%
2020/07/21	2	61.30	0	0.00	61.20	2	16,870	0.01%
2020/07/16	2	60.50	0	0.00	60.30	2	17,295	0.01%
2020/07/15	10	60.60	0	0.00	60.10	10	17,225	0.06%
2020/07/14	2	62.60	12	62.28	61.50	-10	17,222	-0.06%
2020/07/13	4	61.23	4	62.48	62.70	0	16,903	0.00%
2020/07/10	0	0.00	1	60.60	59.60	-1	16,663	-0.01%
2020/07/09	0	0.00	3	61.07	61.00	-3	16,657	-0.02%
2020/07/07	1	60.50	10	60.09	60.80	-9	16,817	-0.05%
2020/07/06	34	59.91	3	59.63	60.20	31	16,885	0.18%
2020/07/03	34	59.83	0	0.00	59.80	34	17,143	0.20%
2020/07/02	0	0.00	0	60.60	60.50	0	17,551	0.00%
2020/07/01	0	0.00	68	61.03	61.00	-68	17,699	-0.38%
2020/06/30	1	60.80	0	0.00	61.00	1	17,652	0.01%
2020/06/29	1	60.40	2	59.90	59.50	-1	17,948	-0.01%
2020/06/24	5	60.22	0	0.00	60.80	5	17,985	0.03%
2020/06/23	2	59.80	2	60.25	60.00	0	18,192	0.00%
2020/06/22	3	60.30	0	0.00	59.90	3	18,532	0.02%
2020/06/19	2	60.10	0	0.00	59.80	2	18,742	0.01%
2020/06/18	7	60.33	1	60.40	60.40	6	18,709	0.03%
2020/06/16	0	0.00	68	61.02	61.50	-68	19,172	-0.35%
2020/06/15	5	60.40	0	0.00	60.00	5	19,427	0.03%
2020/06/12	2	60.45	0	0.00	61.20	2	19,493	0.01%
2020/06/11	1	62.90	100	63.00	61.80	-99	19,631	-0.50%
2020/06/10	0	0.00	2	63.90	64.00	-2	19,580	-0.01%
2020/06/09	15	63.63	2	63.20	63.40	13	19,695	0.07%
2020/06/08	7	64.00	1	63.60	63.80	6	19,846	0.03%
2020/06/05	1	64.10	9	63.44	64.20	-8	19,428	-0.04%
2020/06/04	102	62.20	4	62.40	62.20	98	18,970	0.52%	大買/
2020/06/03	0	0.00	1	60.90	61.20	-1	18,536	-0.01%
2020/06/02	5	60.44	0	0.00	60.10	5	18,384	0.03%
2020/06/01	1	61.00	0	0.00	60.90	1	18,384	0.01%
2020/05/29	4	60.20	50	60.28	59.80	-46	18,412	-0.25%
2020/05/28	56	61.03	8	62.40	60.90	48	18,336	0.26%
2020/05/27	3	60.83	1	60.80	60.70	2	18,213	0.01%
2020/05/26	0	0.00	1	60.70	60.70	-1	18,430	-0.01%
2020/05/25	2	58.55	2	59.45	59.70	0	18,475	0.00%
2020/05/22	4	60.60	11	60.51	59.40	-7	18,595	-0.04%
2020/05/21	0	0.00	1	60.80	60.80	-1	18,609	-0.01%
2020/05/20	0	0.00	15	60.21	59.90	-15	18,581	-0.08%
2020/05/19	1	59.40	25	59.10	59.20	-24	18,672	-0.13%
2020/05/18	3	58.50	94	59.14	58.50	-91	18,652	-0.49%
2020/05/15	4	60.18	0	0.00	60.10	4	18,773	0.02%
2020/05/14	3	60.37	2	61.10	60.00	1	18,736	0.01%
2020/05/13	0	0.00	5	62.82	62.90	-5	18,450	-0.03%
2020/05/12	10	63.80	3	63.87	63.60	7	18,589	0.04%
2020/05/11	0	0.00	3	64.80	64.70	-3	18,536	-0.02%
2020/05/07	4	64.50	0	0.00	64.40	4	18,441	0.02%
2020/05/06	4.5	63.69	0	0.00	63.30	4.5	18,319	0.02%
2020/05/05	4	62.73	2	63.30	63.00	2	18,303	0.01%
2020/05/04	2	62.65	5	62.32	62.80	-3	18,661	-0.02%
2020/04/30	0	0.00	102	64.80	65.00	-102	18,567	-0.55%	大賣/鉅額交易
2020/04/29	102	64.00	3	64.10	64.20	99	18,365	0.54%	大買/
2020/04/28	3	63.00	3	63.00	63.20	0	18,233	0.00%
2020/04/27	7	60.94	3	61.50	61.60	4	18,118	0.02%
2020/04/24	0	0.00	17	59.37	59.10	-17	18,035	-0.09%
2020/04/23	3	59.20	13	59.90	59.40	-10	17,998	-0.06%
2020/04/22	4	59.03	1,002	57.97	59.90	-998	17,919	-5.57%	大賣/鉅額交易
2020/04/21	5	58.20	179	58.82	58.00	-174	17,733	-0.98%	大賣/鉅額交易
2020/04/20	4	61.30	0	0.00	60.80	4	17,473	0.02%
2020/04/17	0	0.00	17	61.36	61.10	-17	17,652	-0.10%
2020/04/16	9	61.56	0	0.00	61.60	9	17,438	0.05%
2020/04/15	17	61.57	9	60.63	61.30	8	17,361	0.05%
2020/04/13	27	60.37	5	60.00	59.80	22	17,368	0.13%
2020/04/10	2	62.70	0	0.00	62.00	2	17,119	0.01%
2020/04/09	17	64.22	1	62.50	62.60	16	17,198	0.09%
2020/04/08	28	62.52	24	63.18	63.40	4	17,481	0.02%
2020/04/06	10	55.49	1	54.80	56.40	9	16,665	0.05%
2020/04/01	0	0.00	1	53.50	53.90	-1	16,459	-0.01%
2020/03/31	2	52.75	0	0.00	53.70	2	16,285	0.01%
2020/03/27	11	56.35	2	55.55	55.00	9	15,737	0.06%
2020/03/25	0	0.00	255	52.15	52.60	-255	15,288	-1.67%	大賣/鉅額交易
2020/03/20	7	48.24	0	0.00	48.65	7	15,594	0.04%
2020/03/19	2	45.78	0	0.00	45.20	2	15,699	0.01%
2020/03/18	1	52.00	0	0.00	50.20	1	15,940	0.01%
2020/03/17	2	54.70	73	55.15	54.10	-71	15,935	-0.45%
2020/03/16	1	63.50	0	0.00	59.20	1	15,889	0.01%
2020/03/13	8	60.65	0	0.00	62.90	8	15,789	0.05%
2020/03/12	13	68.70	6	65.92	66.00	7	15,712	0.04%
2020/03/11	1	74.30	0	0.00	72.60	1	15,616	0.01%
2020/03/09	8	75.25	0	0.00	74.80	8	16,399	0.05%
2020/03/05	0	0.00	5	80.40	80.10	-5	16,512	-0.03%
2020/03/03	5	77.80	1	78.00	77.80	4	16,394	0.02%
2020/03/02	19	77.42	1	76.30	76.30	18	16,307	0.11%
2020/02/27	9	79.58	0	0.00	77.30	9	16,166	0.06%
2020/02/26	11	81.71	0	0.00	81.40	11	15,899	0.07%
2020/02/25	10	83.40	0	0.00	83.30	10	15,824	0.06%
2020/02/20	20	84.50	2	85.30	83.60	18	15,878	0.11%
2020/02/19	2	84.80	0	0.00	84.80	2	15,889	0.01%
2020/02/18	2	85.25	1	83.80	83.80	1	15,912	0.01%
2020/02/17	1	88.70	0	0.00	88.00	1	15,974	0.01%
2020/02/11	1	83.50	1	84.30	85.10	0	15,604	0.00%
2020/02/05	0	0.00	2	82.90	84.40	-2	16,011	-0.01%
2020/02/03	2	79.10	0	0.00	79.40	2	15,804	0.01%
2020/01/31	0	0.00	15	78.80	78.10	-15	15,856	-0.09%
2020/01/20	3	84.80	0	0.00	85.20	3	15,557	0.02%
2020/01/17	1	83.10	1	83.40	83.60	0	15,652	0.00%
2020/01/16	1	82.80	0	0.00	83.40	1	15,683	0.01%
2020/01/15	0	0.00	1	84.80	83.80	-1	15,707	-0.01%
2020/01/09	0	0.00	9	84.46	83.40	-9	15,933	-0.06%
2020/01/08	4	84.00	1.5	83.45	82.60	2.5	15,985	0.02%
2020/01/07	3	81.37	16	82.30	81.10	-13	15,937	-0.08%
2020/01/06	1	83.60	34	83.74	83.70	-33	16,165	-0.20%
2020/01/03	2	84.10	39	84.77	84.80	-37	16,883	-0.22%
2020/01/02	11	87.58	0	0.00	86.00	11	16,981	0.06%
2019/12/30	10	85.03	0	0.00	84.50	10	16,674	0.06%
2019/12/27	6	84.85	3	84.30	83.60	3	16,779	0.02%
2019/12/26	0	0.00	1	83.70	83.70	-1	16,857	-0.01%
2019/12/25	5	83.72	2	84.00	84.10	3	17,027	0.02%
2019/12/24	11	83.22	10	83.14	83.50	1	17,325	0.01%
2019/12/23	0	0.00	23	83.15	82.60	-23	17,442	-0.13%
2019/12/20	0	0.00	9	84.03	83.50	-9	17,427	-0.05%
2019/12/19	5	85.38	0	0.00	85.50	5	17,330	0.03%
2019/12/18	0	0.00	12	84.58	84.00	-12	17,121	-0.07%
2019/12/17	24	84.65	2	83.80	85.30	22	16,935	0.13%
2019/12/16	17	81.74	10	82.59	82.80	7	16,537	0.04%
2019/12/13	6	80.43	1	80.00	79.60	5	16,307	0.03%
2019/12/12	0	0.00	10	76.42	77.30	-10	16,202	-0.06%
2019/12/11	9	77.06	0	0.00	75.60	9	16,149	0.06%
2019/12/10	0	0.00	0.2	75.30	75.10	-0.2	15,982	0.00%
2019/12/09	3	76.90	0	0.00	76.00	3	15,918	0.02%
2019/12/06	11	77.52	1	76.60	75.30	10	15,863	0.06%
2019/12/05	27	76.28	7	77.36	77.20	20	15,614	0.13%
2019/12/03	6	72.75	3	73.50	73.30	3	15,695	0.02%
2019/12/02	0	0.00	5	70.92	71.60	-5	15,683	-0.03%
2019/11/28	1	71.80	0	0.00	71.70	1	15,743	0.01%
2019/11/27	0	0.00	6	70.75	71.10	-6	16,042	-0.04%
2019/11/26	0	0.00	1	70.80	70.80	-1	16,240	-0.01%
2019/11/22	0	0.00	5	70.00	70.10	-5	16,398	-0.03%
2019/11/21	0	0.00	8	69.34	69.30	-8	16,432	-0.05%
2019/11/20	0	0.00	9	70.79	71.00	-9	16,400	-0.05%
2019/11/19	14	71.88	0	0.00	71.20	14	16,383	0.09%
2019/11/18	14	71.26	0.1	71.10	71.10	13.9	16,350	0.09%
2019/11/15	0	0.00	3	68.80	69.00	-3	16,425	-0.02%
2019/11/14	1	67.60	8	67.66	67.20	-7	16,375	-0.04%
2019/11/13	0	0.00	8	70.85	69.90	-8	16,213	-0.05%
2019/11/11	0	0.00	1	72.00	71.20	-1	16,841	-0.01%
2019/11/08	2	72.50	0	0.00	72.40	2	16,960	0.01%
2019/11/06	12	73.47	0	0.00	72.50	12	17,622	0.07%
2019/11/05	7	72.60	8	72.60	73.00	-1	17,609	-0.01%
2019/11/04	0	0.00	7	69.86	69.80	-7	17,614	-0.04%
2019/11/01	0	0.00	6	69.65	70.60	-6	17,772	-0.03%
2019/10/31	4	70.08	7	70.23	70.00	-3	18,113	-0.02%
2019/10/30	0	0.00	4	71.08	71.10	-4	18,232	-0.02%
2019/10/29	0	0.00	5	72.14	72.30	-5	18,513	-0.03%
2019/10/28	3	72.20	1	72.10	71.90	2	18,880	0.01%
2019/10/25	5	73.22	0	0.00	71.70	5	19,226	0.03%
2019/10/24	0	0.00	2	70.90	71.30	-2	19,474	-0.01%
2019/10/23	0	0.00	6	70.75	70.60	-6	20,013	-0.03%
2019/10/22	0	0.00	7	70.84	70.90	-7	20,315	-0.03%
2019/10/21	1	72.10	0	0.00	71.60	1	20,699	0.00%
2019/10/18	12	71.79	5	72.30	72.30	7	21,155	0.03%
2019/10/17	1	69.50	2	70.00	70.40	-1	21,006	0.00%
2019/10/16	3	70.57	1	70.00	70.00	2	21,169	0.01%
2019/10/15	11	69.61	11	70.03	69.60	0	21,329	0.00%
2019/10/14	17	73.10	0	0.00	71.70	17	21,521	0.08%
2019/10/09	7	73.99	29	72.51	71.40	-22	21,722	-0.10%
2019/10/08	1	78.70	0	0.00	78.60	1	22,011	0.00%
2019/10/07	4	81.90	0	0.00	81.70	4	22,204	0.02%
2019/10/04	5	79.10	11	79.85	79.20	-6	22,600	-0.03%
2019/10/03	3	80.40	10	79.75	79.90	-7	22,655	-0.03%
2019/10/01	6	82.13	0	0.00	83.10	6	22,863	0.03%
2019/09/27	1	81.30	2	80.80	80.50	-1	23,213	0.00%
2019/09/26	0	0.00	10	82.25	84.30	-10	23,309	-0.04%
2019/09/25	0	0.00	0.1	84.70	85.00	-0.1	23,355	0.00%
2019/09/24	11	85.82	6	86.03	85.40	5	23,564	0.02%
2019/09/23	15	83.74	0	0.00	85.00	15	23,513	0.06%
2019/09/20	15	82.29	2	82.80	82.90	13	23,470	0.06%
2019/09/18	12	82.40	0	0.00	82.10	12	23,652	0.05%
2019/09/17	1	82.50	0	0.00	82.00	1	23,426	0.00%
2019/09/16	0	0.00	19	77.46	78.10	-19	23,070	-0.08%
2019/09/12	0	0.00	9.3	77.77	77.80	-9.3	22,934	-0.04%
2019/09/11	0	0.00	18	76.73	76.90	-18	23,092	-0.08%
2019/09/10	0	0.00	8.6	76.64	76.50	-8.6	23,073	-0.04%
2019/09/09	0	0.00	8	76.48	76.50	-8	22,963	-0.03%
2019/09/06	0	0.00	6	76.93	77.10	-6	22,935	-0.03%
2019/09/05	13	76.20	5	75.18	76.90	8	22,727	0.04%
2019/09/04	10	73.44	0	0.00	73.00	10	22,048	0.05%
2019/09/03	1	70.90	0	0.00	71.20	1	21,843	0.00%
2019/08/30	2	70.65	13	70.86	70.40	-11	22,042	-0.05%
2019/08/29	1	71.40	114	70.94	70.90	-113	21,791	-0.52%	大賣/鉅額交易
2019/08/28	5	73.08	0	0.00	73.50	5	21,629	0.02%
2019/08/27	7	72.16	0	0.00	72.40	7	21,576	0.03%
2019/08/26	0	0.00	6	70.83	71.10	-6	21,613	-0.03%
2019/08/23	3	71.30	0	0.00	71.50	3	21,653	0.01%
2019/08/22	0	0.00	10	70.31	70.30	-10	21,891	-0.05%
2019/08/20	3	72.20	0	0.00	69.60	3	21,910	0.01%
2019/08/19	1	70.90	10	71.03	71.50	-9	21,701	-0.04%
2019/08/16	10	72.18	5	72.10	71.30	5	21,706	0.02%
2019/08/15	5	71.20	15	70.94	71.40	-10	21,528	-0.05%
2019/08/14	3	72.10	11	72.01	72.50	-8	21,327	-0.04%
2019/08/13	1	68.60	0	0.00	68.80	1	20,914	0.00%
2019/08/08	5	68.40	0	0.00	68.10	5	20,648	0.02%
2019/08/07	7	71.09	0	0.00	69.80	7	20,380	0.03%
2019/08/06	4	69.30	0	0.00	69.20	4	20,360	0.02%
2019/08/05	6	72.83	3	71.10	70.90	3	20,128	0.01%
2019/08/02	0	0.00	23	72.21	72.30	-23	19,947	-0.12%
2019/07/31	0	0.00	15	74.00	74.00	-15	19,326	-0.08%
2019/07/30	6	75.55	3	76.30	75.80	3	18,943	0.02%
2019/07/29	6	75.22	14	75.25	74.80	-8	18,672	-0.04%
2019/07/26	10	76.91	1	76.00	77.00	9	18,418	0.05%
2019/07/25	15	74.61	2	74.95	76.50	13	18,036	0.07%
2019/07/24	4	71.03	15	70.90	71.80	-11	17,555	-0.06%
2019/07/23	19	71.94	10	72.50	72.30	9	17,288	0.05%
2019/07/22	9	69.30	0	0.00	69.80	9	16,822	0.05%
2019/07/19	1	67.10	0	0.00	67.70	1	16,681	0.01%
2019/07/18	17	68.05	6	67.60	66.70	11	16,766	0.07%
2019/07/17	15	68.39	0	0.00	67.70	15	16,761	0.09%
2019/07/16	1	67.90	6	68.30	67.90	-5	16,403	-0.03%
2019/07/15	385	68.79	11	68.45	69.90	374	16,011	2.34%	大買/鉅額交易
2019/07/12	13	67.32	16	66.71	66.70	-3	15,539	-0.02%
2019/07/11	2	65.10	5	65.50	65.40	-3	14,914	-0.02%
2019/07/10	22	63.88	17	64.01	64.40	5	14,508	0.03%
2019/07/09	0	0.00	2	62.80	62.80	-2	14,063	-0.01%
2019/07/08	26	61.12	6	61.33	61.00	20	13,989	0.14%
2019/07/05	10	62.02	6	61.83	62.00	4	13,864	0.03%
2019/07/04	84	59.17	0	0.00	59.20	84	13,603	0.62%
2019/07/03	0	0.00	113	65.22	65.20	-113	13,120	-0.86%	大賣/鉅額交易
2019/07/02	6	66.45	0	0.00	66.30	6	12,926	0.05%
2019/07/01	4	65.65	11	66.00	66.00	-7	12,763	-0.05%
2019/06/28	3	64.30	0	0.00	64.50	3	12,675	0.02%
2019/06/26	5	63.60	0	0.00	63.70	5	12,576	0.04%
2019/06/25	6	63.93	3	63.87	63.30	3	12,511	0.02%
2019/06/24	2	63.30	1	63.20	63.10	1	12,335	0.01%
2019/06/21	0	0.00	1	62.80	63.00	-1	12,376	-0.01%
2019/06/20	3	62.20	0	0.00	62.30	3	12,425	0.02%
2019/06/19	7	61.80	3	61.80	62.10	4	12,690	0.03%
2019/06/17	10	61.02	0	0.00	60.90	10	13,002	0.08%
2019/06/14	4	61.00	0	0.00	60.80	4	13,029	0.03%
2019/06/13	2	60.80	0	0.00	60.90	2	13,208	0.02%
2019/06/12	2	60.60	1	59.70	60.70	1	13,381	0.01%
2019/06/11	1	59.40	0	0.00	59.40	1	13,387	0.01%
2019/06/10	1	59.20	0	0.00	59.30	1	13,385	0.01%
2019/06/06	4	59.20	2	59.05	59.20	2	13,309	0.02%
2019/06/05	1	61.10	1	60.50	60.50	0	13,197	0.00%
2019/06/04	2	60.85	0	0.00	60.90	2	13,239	0.02%
2019/06/03	0	0.00	1	61.70	61.90	-1	13,345	-0.01%
2019/05/31	2	61.15	0	0.00	61.60	2	13,594	0.01%
2019/05/30	3.3	59.85	3	59.70	60.00	0.3	13,647	0.00%
2019/05/29	1	58.90	3	58.23	58.00	-2	14,301	-0.01%
2019/05/27	11	60.50	0	0.00	60.50	11	14,243	0.08%
2019/05/24	1	59.80	0	0.00	59.80	1	14,355	0.01%
2019/05/16	5	61.20	0	0.00	61.00	5	14,663	0.03%
2019/05/13	2	61.15	0	0.00	61.10	2	14,868	0.01%
2019/05/09	8	64.98	0	0.00	64.20	8	14,873	0.05%
2019/05/07	1	65.90	1	65.70	66.20	0	15,090	0.00%
2019/05/06	0	0.00	5	65.20	65.00	-5	15,350	-0.03%
2019/05/03	3	65.73	0	0.00	66.70	3	15,458	0.02%
2019/05/02	2	65.80	0	0.00	65.70	2	15,502	0.01%
2019/04/30	10	65.22	0	0.00	65.40	10	15,440	0.06%
2019/04/29	10	66.10	0	0.00	64.70	10	15,403	0.06%
2019/04/26	0	0.00	6	65.20	66.00	-6	15,443	-0.04%
2019/04/25	0	0.00	6	66.88	65.50	-6	15,607	-0.04%
2019/04/24	0	0.00	1	64.90	65.40	-1	15,701	-0.01%
2019/04/23	3	64.90	1	65.00	64.90	2	15,609	0.01%
2019/04/22	6	63.80	0	0.00	63.80	6	15,427	0.04%
2019/04/19	3	63.83	1	63.70	63.70	2	15,609	0.01%
2019/04/18	0	0.00	1	64.20	63.10	-1	15,726	-0.01%
2019/04/17	0	0.00	3	64.00	63.90	-3	15,680	-0.02%
2019/04/15	0	0.00	1	60.80	61.70	-1	15,292	-0.01%
2019/04/12	1	60.50	0	0.00	60.50	1	15,430	0.01%
2019/04/11	1	61.60	0	0.00	61.60	1	15,579	0.01%
2019/04/09	1	62.60	0	0.00	62.60	1	15,544	0.01%
2019/04/01	1	61.70	1	61.00	61.00	0	15,479	0.00%
2019/03/29	2	61.40	0	0.00	61.40	2	15,297	0.01%
2019/03/26	0	0.00	10	61.10	61.00	-10	15,503	-0.06%
2019/03/21	0	0.00	1	62.60	62.80	-1	15,116	-0.01%
2019/03/20	2	59.90	1	60.50	60.60	1	14,789	0.01%
2019/03/19	10	59.80	0	0.00	59.70	10	14,829	0.07%
2019/03/18	2	59.70	2	59.50	59.50	0	14,908	0.00%
2019/03/13	0	0.00	2	60.25	60.10	-2	15,174	-0.01%
2019/03/12	1	61.10	1	61.10	60.80	0	15,594	0.00%
2019/03/11	3	60.60	0	0.00	60.40	3	15,731	0.02%
2019/03/08	0	0.00	2	59.20	60.50	-2	16,027	-0.01%
2019/03/07	1	60.10	0	0.00	60.00	1	16,221	0.01%
2019/03/06	1	61.60	10	61.50	61.40	-9	16,501	-0.05%
2019/03/05	1	63.70	1	63.70	63.10	0	16,394	0.00%
2019/03/04	12	65.36	3	64.70	64.80	9	16,369	0.05%
2019/02/27	9	62.99	14	62.57	62.20	-5	15,802	-0.03%
2019/02/26	0	0.00	1	62.30	62.00	-1	15,710	-0.01%
2019/02/25	3	61.53	1	62.00	61.60	2	15,707	0.01%
2019/02/22	3	62.10	0	0.00	60.90	3	15,771	0.02%
2019/02/21	1	60.70	1	60.80	60.80	0	15,743	0.00%
2019/02/15	0	0.00	2	60.40	60.00	-2	16,456	-0.01%
2019/02/14	0	0.00	1	62.40	62.10	-1	16,908	-0.01%
2019/02/13	2	59.75	2	60.50	60.50	0	16,720	0.00%
2019/02/11	1	59.40	1	59.00	59.00	0	16,723	0.00%
2019/01/30	0	0.00	5	59.88	60.10	-5	16,698	-0.03%
2019/01/29	9	58.73	0	0.00	58.80	9	16,892	0.05%
2019/01/28	1	61.30	1	60.80	60.80	0	16,946	0.00%
2019/01/25	3	61.00	0	0.00	60.00	3	17,441	0.02%
2019/01/24	0	0.00	7	58.90	59.60	-7	17,578	-0.04%
2019/01/23	0	0.00	1	57.00	57.00	-1	17,784	-0.01%
2019/01/21	1	56.80	0	0.00	57.20	1	18,153	0.01%
2019/01/17	1	56.00	1	56.20	55.10	0	18,690	0.00%
2019/01/16	2	55.50	2	56.30	56.40	0	18,690	0.00%
2019/01/14	1	52.30	7	52.09	52.00	-6	18,313	-0.03%
2019/01/11	1	54.00	0	0.00	53.50	1	18,682	0.01%
2019/01/10	1	53.80	0	0.00	53.80	1	18,912	0.01%
2019/01/09	0	0.00	0	52.70	52.50	0	19,145	0.00%
2019/01/07	1	52.10	1	51.80	51.80	0	20,232	0.00%
2019/01/04	1	50.60	1	49.80	51.60	0	20,387	0.00%
2019/01/03	3	52.53	0	0.00	51.50	3	20,481	0.01%
2018/12/25	1	57.00	8	55.35	57.00	-7	20,699	-0.03%
2018/12/22	5	53.50	0	0.00	53.50	5	20,579	0.02%
2018/12/17	0	0.00	3	53.40	53.50	-3	21,045	-0.01%
2018/12/14	1	53.50	0	0.00	53.50	1	21,101	0.00%
2018/12/13	0	0.00	1	53.80	54.30	-1	21,248	0.00%
2018/12/12	2	53.30	1	53.80	53.70	1	21,266	0.00%
2018/12/10	10	52.68	21	52.00	52.10	-11	21,444	-0.05%
2018/12/07	1	55.60	0	0.00	55.70	1	21,240	0.00%
2018/12/06	10	55.10	1	54.90	55.00	9	21,318	0.04%
2018/12/05	5	56.40	5	57.30	56.90	0	21,196	0.00%
2018/12/04	10	62.00	0	0.00	62.00	10	20,978	0.05%
2018/12/03	0	0.00	35	63.51	62.80	-35	21,411	-0.16%
2018/11/30	20	60.88	30	60.83	61.00	-10	21,352	-0.05%
2018/11/29	47	62.48	20	61.60	60.30	27	21,074	0.13%
2018/11/28	5	58.00	15	58.53	58.60	-10	20,549	-0.05%
2018/11/27	14	57.16	14	57.80	58.00	0	20,421	0.00%
2018/11/26	10	57.20	0	0.00	57.30	10	20,280	0.05%
2018/11/23	10	56.10	80	57.25	56.10	-70	20,060	-0.35%
2018/11/22	10	58.00	2	58.00	58.00	8	19,999	0.04%
2018/11/19	0	0.00	3	56.80	57.50	-3	19,764	-0.02%
2018/11/16	11	56.15	51	56.27	54.60	-40	19,540	-0.20%
2018/11/15	61	55.86	0	0.00	55.90	61	19,505	0.31%
2018/11/14	0	0.00	31	56.71	56.50	-31	19,728	-0.16%
2018/11/13	96	56.12	6	56.53	56.20	90	19,607	0.46%
2018/11/08	1	55.40	6	56.73	53.80	-5	19,260	-0.03%
2018/11/07	1	54.40	2	54.50	55.20	-1	19,218	-0.01%
2018/11/06	1	53.40	21	53.99	52.20	-20	19,372	-0.10%
2018/11/02	11	56.20	14	57.15	56.10	-3	18,950	-0.02%
2018/11/01	0	0.00	1	54.30	54.40	-1	18,486	-0.01%
2018/10/31	0	0.00	2	51.50	51.40	-2	18,245	-0.01%
2018/10/30	0	0.00	3	48.52	48.50	-3	18,057	-0.02%
2018/10/29	3	46.65	0	0.00	46.60	3	18,136	0.02%
2018/10/26	2	46.50	2	46.00	46.00	0	18,007	0.00%
2018/10/25	5	45.88	1	45.60	45.75	4	17,850	0.02%
2018/10/24	3	49.63	0	0.00	49.30	3	17,412	0.02%
2018/10/23	1	50.90	0	0.00	50.50	1	17,196	0.01%
2018/10/22	1	50.60	1	52.70	52.50	0	17,104	0.00%
2018/10/19	1	51.00	2	48.90	52.10	-1	17,086	-0.01%
2018/10/18	3	51.87	2	51.75	51.50	1	16,829	0.01%
2018/10/17	14	54.54	10	56.20	54.40	4	16,582	0.02%
2018/10/16	23	55.03	8	56.23	54.10	15	16,399	0.09%
2018/10/15	3	56.63	7	56.43	57.20	-4	15,984	-0.03%
2018/10/11	3	47.53	1	47.20	48.50	2	16,127	0.01%
2018/10/05	0	0.00	250	52.50	52.20	-250	16,046	-1.56%	大賣/鉅額交易
2018/10/04	10	56.30	10	54.80	53.90	0	15,944	0.00%
2018/10/03	3	58.23	0	0.00	57.80	3	15,634	0.02%
2018/10/02	0	0.00	2	58.40	58.40	-2	15,806	-0.01%
2018/10/01	2	59.40	0	0.00	59.20	2	15,987	0.01%
2018/09/25	0	0.00	30	59.57	61.70	-30	15,996	-0.19%
2018/09/21	0	0.00	11	58.48	58.50	-11	15,787	-0.07%
2018/09/19	20	61.00	0	0.00	60.00	20	15,619	0.13%
2018/09/18	10	59.30	0	0.00	59.30	10	15,521	0.06%
2018/09/17	12	61.51	9	60.93	61.20	3	15,653	0.02%
2018/09/14	5	59.40	0	0.00	59.60	5	15,536	0.03%
2018/09/12	1	57.80	1	57.70	57.40	0	15,392	0.00%
2018/09/10	0	0.00	19	58.58	59.40	-19	15,273	-0.12%
2018/09/07	10	58.20	0	0.00	57.50	10	15,057	0.07%
2018/09/06	9	64.40	5	64.80	63.60	4	14,555	0.03%
2018/09/05	6	66.87	0	0.00	66.60	6	14,461	0.04%
2018/09/04	19	67.59	0	0.00	67.60	19	14,515	0.13%
2018/09/03	0	0.00	5	67.54	66.70	-5	14,537	-0.03%
2018/08/29	98	70.80	0	0.00	69.90	98	14,638	0.67%
2018/08/28	4	71.63	3	72.20	70.70	1	14,686	0.01%
2018/08/27	5	69.00	6	70.03	70.10	-1	14,685	-0.01%
2018/08/24	1	67.30	1	67.10	67.40	0	14,615	0.00%
2018/08/23	0	0.00	41	67.00	67.30	-41	14,816	-0.28%
2018/08/22	5	67.38	0	0.00	67.40	5	15,016	0.03%
2018/08/21	41	68.73	10	67.60	68.50	31	14,898	0.21%
2018/08/20	10	65.70	10	67.30	65.70	0	14,733	0.00%
2018/08/17	20	66.05	14	66.26	65.00	6	14,696	0.04%
2018/08/16	6	64.72	9	67.60	67.30	-3	14,730	-0.02%
2018/08/15	0.1	68.00	5	69.40	67.70	-4.9	14,720	-0.03%
2018/08/14	5	68.64	10	69.10	70.20	-5	14,828	-0.03%
2018/08/13	1	70.10	14	69.59	68.90	-13	14,780	-0.09%
2018/08/10	2	73.80	5	73.64	73.20	-3	14,684	-0.02%
2018/08/08	2	75.70	0	0.00	73.70	2	15,904	0.01%
2018/08/07	67	74.11	1	74.40	74.30	66	15,697	0.42%
2018/08/06	2	74.65	0	0.00	73.60	2	15,527	0.01%
2018/08/03	5	75.94	1	76.40	75.80	4	15,434	0.03%
2018/08/02	1	78.40	1	78.00	78.40	0	15,088	0.00%
2018/08/01	1	79.60	3	78.40	79.60	-2	15,260	-0.01%
2018/07/31	89	78.98	0	0.00	78.60	89	15,524	0.57%
2018/07/30	4	80.10	3	80.00	79.60	1	15,472	0.01%
2018/07/27	6	81.77	50	81.90	81.90	-44	15,429	-0.29%
2018/07/26	5	81.70	1	82.00	81.00	4	15,483	0.03%
2018/07/25	10	80.40	0	0.00	80.70	10	15,438	0.06%
2018/07/24	70	78.41	20.2	78.50	78.70	49.8	15,313	0.33%
2018/07/23	1	78.60	0	0.00	78.50	1	15,282	0.01%
2018/07/20	1	80.80	0	0.00	80.50	1	15,145	0.01%
2018/07/19	3	81.90	12	81.10	80.20	-9	14,995	-0.06%
2018/07/18	3	85.50	35	86.75	84.00	-32	14,804	-0.22%
2018/07/17	10	87.10	1	87.20	88.10	9	14,268	0.06%
2018/07/16	28	87.15	0	0.00	86.00	28	14,503	0.19%
2018/07/13	14	87.10	2	88.75	88.80	12	14,830	0.08%
2018/07/12	0	0.00	3	85.60	86.00	-3	14,930	-0.02%
2018/07/11	0	0.00	3	83.00	83.60	-3	14,854	-0.02%
2018/07/10	3	82.30	0	0.00	83.90	3	14,839	0.02%
2018/07/09	7	81.21	2	81.70	81.00	5	14,834	0.03%
2018/07/06	0	0.00	3	79.40	79.30	-3	14,766	-0.02%
2018/07/05	1	78.90	7	80.30	78.10	-6	14,840	-0.04%
2018/07/02	0	0.00	2.4	81.67	81.00	-2.4	15,008	-0.02%
2018/06/28	96	82.48	6	82.68	83.00	90	14,896	0.60%
2018/06/27	4	88.45	96	87.21	87.20	-92	14,905	-0.62%
2018/06/26	0	0.00	10	83.60	85.40	-10	14,884	-0.07%
2018/06/21	5	92.20	0	0.00	92.50	5	15,189	0.03%
2018/06/20	2	91.10	0	0.00	90.40	2	15,469	0.01%
2018/06/15	1	93.70	0	0.00	92.30	1	15,984	0.01%
2018/06/13	8	95.48	1	94.20	94.00	7	16,634	0.04%
2018/06/12	7	98.51	4	97.50	97.60	3	17,044	0.02%
2018/06/11	1	99.60	3	100.00	100.50	-2	17,150	-0.01%
2018/06/08	0	0.00	6	100.15	99.80	-6	17,589	-0.03%
2018/06/07	1	100.00	2	101.00	101.00	-1	18,378	-0.01%
2018/06/06	1	100.00	1	100.50	100.00	0	18,443	0.00%
2018/06/05	3	102.00	9	101.11	101.00	-6	18,596	-0.03%
2018/06/04	1	101.00	2	100.25	100.50	-1	18,828	-0.01%
2018/06/01	0	0.00	3	98.00	97.50	-3	18,800	-0.02%
2018/05/31	8	98.39	5	99.10	99.60	3	18,818	0.02%
2018/05/30	16	95.96	6	96.62	96.50	10	18,634	0.05%
2018/05/29	1	99.30	1	98.90	98.90	0	18,503	0.00%
2018/05/28	3	99.00	0	0.00	99.30	3	18,719	0.02%
2018/05/25	2	101.75	10	100.75	100.50	-8	19,323	-0.04%
2018/05/24	0	0.00	4	101.50	102.00	-4	19,520	-0.02%
2018/05/23	3	100.00	0	0.00	99.30	3	19,558	0.02%
2018/05/22	11	98.66	26	97.96	97.20	-15	19,441	-0.08%
2018/05/21	3	99.33	0	0.00	99.00	3	19,640	0.02%
2018/05/18	12	99.50	10	100.00	98.90	2	19,694	0.01%
2018/05/17	28	104.02	8	105.56	101.50	20	19,593	0.10%
2018/05/16	10	98.51	15	100.53	102.50	-5	19,118	-0.03%
2018/05/15	0	0.00	8	95.10	95.50	-8	18,718	-0.04%
2018/05/11	7	96.71	14	96.69	95.60	-7	19,074	-0.04%
2018/05/10	3	93.80	3	94.27	93.60	0	18,979	0.00%
2018/05/09	1	94.10	0	0.00	94.40	1	19,083	0.01%
2018/05/08	10	94.11	2	94.50	94.00	8	18,972	0.04%
2018/05/07	0	0.00	2	92.60	92.60	-2	18,680	-0.01%
2018/05/04	3	92.13	0	0.00	91.70	3	18,653	0.02%
2018/05/03	5	89.70	0	0.00	89.90	5	18,672	0.03%
2018/05/02	1	92.90	0	0.00	91.70	1	18,748	0.01%
2018/04/24	1	90.10	0	0.00	90.10	1	18,877	0.01%
2018/04/20	9	94.44	1	92.70	92.70	8	19,486	0.04%
2018/04/19	0	0.00	15	97.01	97.90	-15	19,220	-0.08%
2018/04/18	2	93.30	0	0.00	93.10	2	18,841	0.01%
2018/04/17	1	90.80	1	89.50	89.50	0	18,660	0.00%
2018/04/16	0	0.00	10	92.45	92.20	-10	18,787	-0.05%
2018/04/13	0	0.00	4	94.08	93.40	-4	18,749	-0.02%
2018/04/11	4	93.63	5	91.38	91.20	-1	19,053	-0.01%
2018/04/10	8	90.59	0	0.00	91.90	8	19,019	0.04%
2018/04/09	2	87.85	2	88.20	88.50	0	19,053	0.00%
2018/04/03	0	0.00	1	90.00	90.60	-1	18,913	-0.01%
2018/04/02	5	92.80	2	91.70	91.70	3	18,896	0.02%
2018/03/31	0.8	91.90	0	0.00	92.00	0.8	18,981	0.00%
2018/03/30	13	91.85	9	91.99	91.80	4	19,101	0.02%
2018/03/29	1	91.80	1	91.60	92.30	0	19,052	0.00%
2018/03/28	2	92.25	4	91.45	90.70	-2	18,971	-0.01%
2018/03/27	3	95.50	19	94.10	95.40	-16	18,730	-0.09%
2018/03/26	24	92.76	0	0.00	92.00	24	18,622	0.13%
2018/03/23	11	93.23	0	0.00	94.50	11	18,478	0.06%
2018/03/22	12	96.38	8	98.30	96.30	4	18,238	0.02%
2018/03/21	5	97.30	10	97.83	99.00	-5	17,895	-0.03%
2018/03/20	20	95.71	6	95.40	95.00	14	17,524	0.08%
2018/03/19	5	98.66	0	0.00	97.00	5	17,250	0.03%
2018/03/16	1	92.90	4	93.43	94.20	-3	16,725	-0.02%
2018/03/15	0	0.00	2	90.40	91.00	-2	16,156	-0.01%
2018/03/14	5	91.04	3	89.97	89.40	2	16,113	0.01%
2018/03/13	6	88.17	14	86.61	89.90	-8	15,958	-0.05%
2018/03/12	6	84.77	1	83.50	83.00	5	15,361	0.03%
2018/03/09	0	0.00	4	83.35	83.30	-4	15,454	-0.03%
2018/03/08	17	82.12	2	82.05	82.00	15	15,864	0.09%
2018/03/02	0	0.00	4	79.00	78.40	-4	16,955	-0.02%
2018/03/01	6	78.93	4	79.55	78.70	2	16,954	0.01%
2018/02/27	9	81.89	12	82.28	80.80	-3	16,838	-0.02%
2018/02/26	1	80.90	42	81.11	81.00	-41	16,145	-0.25%
2018/02/23	2	79.90	10	79.70	79.90	-8	16,437	-0.05%
2018/02/22	0	0.00	5	79.70	79.30	-5	16,460	-0.03%
2018/02/21	6	79.92	21	80.22	79.90	-15	16,493	-0.09%
2018/02/09	0	0.00	1	70.70	73.30	-1	15,942	-0.01%
2018/02/08	0	0.00	5	72.70	72.70	-5	15,942	-0.03%
2018/02/07	12	73.60	0	0.00	73.60	12	15,895	0.08%
2018/02/06	4	74.73	0	0.00	72.40	4	15,857	0.03%
2018/02/05	8	77.16	0	0.00	77.40	8	15,869	0.05%
2018/02/02	0	0.00	15	80.50	79.60	-15	16,005	-0.09%
2018/02/01	2	81.20	12	80.87	81.20	-10	16,025	-0.06%
2018/01/31	5	77.78	1	79.10	79.40	4	16,008	0.02%
2018/01/30	5	78.40	0	0.00	78.40	5	16,229	0.03%
2018/01/29	1	79.10	0	0.00	78.80	1	16,170	0.01%
2018/01/25	2	78.50	5	80.44	78.50	-3	16,320	-0.02%
2018/01/23	1	80.70	1	80.20	80.20	0	16,916	0.00%
2018/01/22	11	79.53	1	80.50	80.50	10	17,064	0.06%
2018/01/19	1	80.90	0	0.00	80.60	1	17,178	0.01%
2018/01/18	1	82.30	5	82.72	82.00	-4	17,082	-0.02%
2018/01/17	10	82.22	0	0.00	81.00	10	16,966	0.06%
2018/01/16	5	85.00	3	84.80	85.00	2	16,460	0.01%
2018/01/15	1	81.50	1	82.30	83.40	0	16,305	0.00%
2018/01/11	1	80.30	1	79.70	80.30	0	16,696	0.00%
2018/01/10	2	79.05	9	78.49	78.30	-7	17,035	-0.04%
2018/01/09	0	0.00	7	83.21	82.60	-7	17,423	-0.04%
2018/01/08	0	0.00	3	84.20	83.50	-3	17,815	-0.02%
2018/01/05	0	0.00	1	83.50	83.50	-1	18,110	-0.01%
2018/01/04	3	81.37	0.1	81.10	81.50	2.9	17,929	0.02%
2018/01/03	5	80.10	0	0.00	80.30	5	18,254	0.03%