南亞科 (2408)-康和-台北券商分點個股進出

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
66.2
漲跌
▲0.2
漲幅
+0.30%
成交量
9,180張
產業
上市半導體類股
1771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-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	5	65.10	5	65.30	66.00	0	15,721	0.00%
2024/06/03	0	0.00	1	64.20	64.20	-1	16,685	-0.01%
2024/05/30	16	65.88	36	65.74	64.80	-20	16,820	-0.12%
2024/05/29	25	66.66	0	0.00	66.00	25	16,764	0.15%
2024/05/28	0	0.00	33	65.68	66.50	-33	16,850	-0.20%
2024/05/27	7	64.40	8	64.74	64.80	-1	16,831	-0.01%
2024/05/24	3	64.50	3	65.03	64.40	0	17,000	0.00%
2024/05/23	1	64.20	4	64.30	64.20	-3	17,055	-0.02%
2024/05/22	2	64.55	2	64.20	64.60	0	17,322	0.00%
2024/05/21	2	63.70	2	64.00	63.50	0	17,410	0.00%
2024/05/20	1	63.30	1	63.60	63.30	0	17,471	0.00%
2024/05/17	42	62.61	6	63.33	62.80	36	17,533	0.21%
2024/05/16	0	0.00	9	64.00	64.00	-9	17,405	-0.05%
2024/05/15	0	0.00	6	64.82	64.60	-6	17,529	-0.03%
2024/05/13	3	64.60	3	64.60	64.40	0	18,155	0.00%
2024/05/10	5	64.20	6	64.23	64.40	-1	18,236	-0.01%
2024/05/09	13	65.35	13	65.67	64.00	0	18,117	0.00%
2024/05/08	4	66.80	6	66.87	66.60	-2	17,883	-0.01%
2024/05/07	26	67.61	5	68.86	66.80	21	17,914	0.12%
2024/05/06	8	66.90	4	67.93	66.90	4	17,662	0.02%
2024/05/03	2	65.95	1.2	67.32	65.80	0.8	17,378	0.00%
2024/05/02	6	66.18	7	66.31	66.60	-1	17,305	-0.01%
2024/04/30	6	66.80	5	67.00	66.10	1	17,441	0.01%
2024/04/29	1	66.80	12	67.06	67.50	-11	17,653	-0.06%
2024/04/26	1	65.30	1	65.70	65.70	0	17,681	0.00%
2024/04/25	15	65.72	24	65.70	65.60	-9	17,603	-0.05%
2024/04/24	1	65.40	20.2	65.10	65.50	-19.2	17,558	-0.11%
2024/04/23	26	61.93	6	61.95	62.80	20	17,548	0.11%
2024/04/22	6	61.25	6	61.25	61.20	0	17,538	0.00%
2024/04/19	11	61.65	0	0.00	62.00	11	17,518	0.06%
2024/04/18	8	64.44	2	64.15	64.30	6	17,403	0.03%
2024/04/16	10	67.74	0	0.00	65.50	10	17,642	0.06%
2024/04/15	6	70.20	5	70.00	70.00	1	17,334	0.01%
2024/04/12	1	72.00	20	71.50	71.80	-19	17,232	-0.11%
2024/04/11	11	70.09	40	70.99	70.60	-29	16,845	-0.17%
2024/04/10	0	0.00	3	70.80	70.20	-3	16,560	-0.02%
2024/04/09	4	68.27	4	68.27	68.40	0	16,334	0.00%
2024/04/08	3	68.83	4	68.38	68.10	-1	16,321	-0.01%
2024/04/03	3	68.10	3	68.00	68.20	0	16,271	0.00%
2024/04/02	5	70.10	23	70.55	69.10	-18	16,456	-0.11%
2024/04/01	9	69.04	4	69.40	69.40	5	16,546	0.03%
2024/03/29	0	0.00	3	67.80	67.70	-3	16,468	-0.02%
2024/03/28	5	68.08	0	0.00	67.60	5	16,442	0.03%
2024/03/27	8	67.95	3	67.90	67.90	5	16,791	0.03%
2024/03/26	3	69.60	1.3	67.92	68.10	1.7	16,954	0.01%
2024/03/25	1	67.80	0	0.00	68.50	1	16,725	0.01%
2024/03/22	7	69.54	209	70.22	69.60	-202	16,622	-1.22%	大賣/鉅額交易
2024/03/21	228.2	67.34	24	67.00	67.60	204.2	15,466	1.32%	大買/鉅額交易
2024/03/20	5	62.30	5	62.30	61.50	0	14,939	0.00%
2024/03/18	13	62.93	3	62.40	62.40	10	15,160	0.07%
2024/03/14	6	63.83	5	63.90	63.80	1	15,053	0.01%
2024/03/13	48.3	64.31	0	0.00	63.30	48.3	15,008	0.32%
2024/03/12	10	65.63	3.7	65.88	65.70	6.3	14,785	0.04%
2024/03/11	16	66.00	16	66.30	65.80	0	14,793	0.00%
2024/03/08	22	65.30	6	65.90	65.00	16	14,679	0.11%
2024/03/07	21	65.80	10	66.70	65.70	11	14,685	0.07%
2024/03/06	10	66.00	0	0.00	65.10	10	14,756	0.07%
2024/03/01	4	66.40	0	0.00	66.30	4	16,281	0.02%
2024/02/29	20	67.10	0	0.00	67.30	20	16,437	0.12%
2024/02/27	12	66.92	0	0.00	66.30	12	16,604	0.07%
2024/02/26	1	67.40	0	0.00	67.90	1	16,550	0.01%
2024/02/23	0	0.00	2	69.10	67.70	-2	16,648	-0.01%
2024/02/20	0.5	66.87	2	67.40	67.80	-1.5	16,506	-0.01%
2024/02/19	1	65.50	0	0.00	66.60	1	16,388	0.01%
2024/02/16	4	65.53	1	65.50	65.90	3	16,442	0.02%
2024/02/15	31.5	65.45	1	67.90	65.40	30.5	16,233	0.19%
2024/02/02	3	68.73	0	0.00	67.60	3	15,710	0.02%
2024/01/30	1	69.40	0	0.00	69.30	1	15,632	0.01%
2024/01/24	15	71.45	0	0.00	71.60	15	15,743	0.10%
2024/01/19	4	69.55	3	69.03	69.30	1	15,260	0.01%
2024/01/18	3	67.90	0	0.00	68.20	3	15,318	0.02%
2024/01/12	15	68.80	0	0.00	68.80	15	14,915	0.10%
2024/01/11	9	69.37	0	0.00	69.40	9	14,862	0.06%
2024/01/10	11	71.75	0	0.00	71.50	11	14,549	0.08%
2024/01/09	1	73.10	0	0.00	72.60	1	14,570	0.01%
2024/01/08	1	73.30	1	73.10	73.10	0	14,541	0.00%
2024/01/05	3	74.83	0	0.00	74.70	3	14,614	0.02%
2024/01/04	3	73.40	17	74.30	74.40	-14	14,802	-0.09%
2024/01/03	3	73.80	1	73.20	73.10	2	14,861	0.01%
2023/12/29	0	0.00	10	78.30	78.00	-10	14,616	-0.07%
2023/12/27	1	78.00	9	79.31	79.70	-8	14,374	-0.06%
2023/12/26	1	76.90	24	76.24	78.00	-23	14,081	-0.16%
2023/12/25	0	0.00	13	75.55	75.40	-13	14,281	-0.09%
2023/12/22	12	78.25	33	78.53	75.90	-21	14,305	-0.15%
2023/12/21	1	74.10	7	74.46	75.40	-6	13,770	-0.04%
2023/12/20	6	72.40	0	0.00	71.80	6	13,486	0.04%
2023/12/19	5	73.90	0	0.00	73.10	5	13,411	0.04%
2023/12/18	6	73.85	0	0.00	73.40	6	13,450	0.04%
2023/12/15	0	0.00	18	74.42	74.50	-18	13,379	-0.13%
2023/12/14	9	73.91	1	74.10	72.80	8	12,831	0.06%
2023/12/13	1	72.90	6	73.27	73.70	-5	12,607	-0.04%
2023/12/08	0	0.00	0	71.50	72.10	0	12,959	0.00%
2023/12/05	0	0.00	2	73.00	73.20	-2	12,633	-0.02%
2023/12/04	0	0.00	2	74.00	74.00	-2	12,581	-0.02%
2023/12/01	10	73.90	0	0.00	73.70	10	12,372	0.08%
2023/11/30	5	74.10	6	74.52	75.00	-1	12,116	-0.01%
2023/11/29	0	0.00	1	74.20	74.20	-1	11,568	-0.01%
2023/11/28	2	72.40	1	71.00	73.50	1	11,080	0.01%
2023/11/27	11	69.59	5	70.10	70.10	6	10,413	0.06%
2023/11/22	4	69.60	4	70.30	70.70	0	9,571	0.00%
2023/11/21	22	70.46	16	69.80	70.60	6	9,356	0.06%
2023/11/20	3	70.00	30	70.00	70.00	-27	9,141	-0.30%
2023/11/16	0	67.60	0	0.00	67.20	0	8,874	0.00%
2023/11/15	0	0.00	4	68.20	67.60	-4	8,836	-0.05%
2023/11/14	1	66.40	0	0.00	66.10	1	8,635	0.01%
2023/11/10	39	63.95	9	64.74	63.70	30	8,596	0.35%
2023/11/09	3	64.60	3	64.80	64.60	0	8,583	0.00%
2023/11/08	7	65.40	7	65.69	65.40	0	8,677	0.00%
2023/11/07	17	66.04	0	0.00	65.90	17	8,693	0.20%
2023/11/06	26	65.21	42	64.89	65.40	-16	8,664	-0.18%
2023/10/31	0	0.00	1	66.00	64.70	-1	8,416	-0.01%
2023/10/27	4	65.08	2	65.80	64.80	2	8,531	0.02%
2023/10/26	4	66.48	0	0.00	66.10	4	8,531	0.05%
2023/10/25	2	68.10	2	68.30	68.00	0	8,724	0.00%
2023/10/24	0	0.00	1	67.80	67.80	-1	8,898	-0.01%
2023/10/12	1	68.00	0	0.00	71.00	1	8,808	0.01%
2023/10/05	0	0.00	2	69.90	69.50	-2	8,578	-0.02%
2023/10/03	1	68.30	1	69.00	68.10	0	8,654	0.00%
2023/09/28	5	66.52	0	0.00	65.60	5	8,542	0.06%
2023/09/25	1	71.70	3	72.50	71.60	-2	8,271	-0.02%
2023/09/22	0	0.00	0.1	72.10	72.00	-0.1	8,461	0.00%
2023/09/21	1.1	72.77	0	0.00	72.80	1.1	8,584	0.01%
2023/09/20	1	70.90	0	0.00	70.70	1	8,534	0.01%
2023/09/18	0	0.00	7	72.93	72.30	-7	8,931	-0.08%
2023/09/15	0	0.00	15	72.27	72.40	-15	9,068	-0.17%
2023/09/14	0	0.00	5	69.80	70.00	-5	8,745	-0.06%
2023/09/13	0	0.00	1	68.40	68.40	-1	8,704	-0.01%
2023/09/11	2	66.00	1	65.70	65.70	1	8,993	0.01%
2023/09/07	19	67.84	5	69.00	67.20	14	9,409	0.15%
2023/09/05	3	67.40	3	67.40	68.10	0	9,499	0.00%
2023/09/01	6	68.05	13	68.78	68.20	-7	9,565	-0.07%
2023/08/31	5	67.70	1	67.40	66.60	4	9,428	0.04%
2023/08/30	10	66.47	3	66.93	66.70	7	9,383	0.07%
2023/08/29	0	0.00	1	66.30	66.20	-1	9,505	-0.01%
2023/08/28	4	65.33	2	65.40	65.60	2	9,658	0.02%
2023/08/14	10	65.00	0	0.00	64.90	10	11,543	0.09%
2023/08/02	10	70.30	10	69.10	69.10	0	11,778	0.00%
2023/08/01	4	70.90	0	0.00	71.00	4	11,775	0.03%
2023/07/31	5	72.78	0	0.00	72.30	5	11,778	0.04%
2023/07/28	3	74.50	5	74.00	74.80	-2	11,713	-0.02%
2023/07/27	0	0.00	1	71.30	71.40	-1	11,480	-0.01%
2023/07/26	4	66.50	0	0.00	67.10	4	11,341	0.04%
2023/07/25	0	0.00	5.7	68.32	68.20	-5.7	11,414	-0.05%
2023/07/19	0	0.00	1	70.70	70.40	-1	11,461	-0.01%
2023/07/14	1	70.80	1	71.60	71.70	0	11,512	0.00%
2023/07/13	5	71.60	5	71.60	70.90	0	11,526	0.00%
2023/07/10	0	0.00	2	70.70	69.70	-2	11,643	-0.02%
2023/07/06	0	0.00	3	69.60	70.10	-3	12,369	-0.02%
2023/07/03	5	70.42	0	0.00	70.10	5	13,198	0.04%
2023/06/30	2	70.15	2	70.80	70.80	0	13,756	0.00%
2023/06/28	4	69.45	0	0.00	69.50	4	13,915	0.03%
2023/06/27	8	71.54	0	0.00	70.80	8	13,928	0.06%
2023/06/21	2	74.65	2	74.85	74.60	0	13,909	0.00%
2023/06/20	4	78.00	0	0.00	77.40	4	13,709	0.03%
2023/06/19	0	0.00	12	78.00	78.00	-12	13,645	-0.09%
2023/06/16	0	0.00	7	78.03	78.50	-7	13,584	-0.05%
2023/06/15	1	74.70	3	74.73	75.30	-2	13,317	-0.02%
2023/06/14	0	0.00	36	76.08	76.20	-36	13,331	-0.27%
2023/06/13	2	74.20	2	75.05	74.80	0	13,089	0.00%
2023/06/09	0	0.00	45	71.00	71.30	-45	12,835	-0.35%
2023/06/02	1	72.10	0	0.00	72.90	1	13,091	0.01%
2023/06/01	0	0.00	2	71.20	71.40	-2	12,992	-0.02%
2023/05/30	0	0.00	1	71.80	71.90	-1	12,652	-0.01%
2023/05/19	45	69.75	1	69.80	69.90	44	11,249	0.39%
2023/05/17	3	67.47	5	68.04	68.00	-2	10,951	-0.02%
2023/05/16	0	0.00	1	64.80	64.60	-1	10,611	-0.01%
2023/05/08	1	65.00	0	0.00	64.80	1	10,677	0.01%
2023/05/03	0	0.00	1	67.30	67.10	-1	10,701	-0.01%
2023/05/02	0	0.00	5	67.00	66.70	-5	10,809	-0.05%
2023/04/27	2	64.85	1	64.80	65.60	1	10,915	0.01%
2023/04/26	5	63.74	0	0.00	64.10	5	10,929	0.05%
2023/04/25	0	0.00	2	63.60	63.50	-2	10,897	-0.02%
2023/04/20	5	65.60	5	65.60	65.50	0	10,849	0.00%
2023/04/18	0	0.00	17	67.60	67.30	-17	10,914	-0.16%
2023/04/17	4	68.10	1	67.70	68.00	3	11,094	0.03%
2023/04/14	1	67.60	0	0.00	67.60	1	11,065	0.01%
2023/04/12	0	0.00	12	69.10	69.10	-12	10,786	-0.11%
2023/04/11	0	0.00	3	68.60	68.20	-3	10,277	-0.03%
2023/04/10	0	0.00	3	67.30	66.70	-3	9,887	-0.03%
2023/04/07	5	68.50	0	0.00	68.60	5	9,551	0.05%
2023/04/06	16	66.01	4	64.98	66.40	12	9,152	0.13%
2023/03/31	5	66.16	4	66.28	66.50	1	8,839	0.01%
2023/03/30	27	64.26	28	64.11	63.90	-1	8,287	-0.01%
2023/03/29	1	61.60	0	0.00	61.00	1	7,940	0.01%
2023/03/28	0	0.00	1	62.90	62.50	-1	7,909	-0.01%
2023/03/27	4	63.23	3	62.87	63.20	1	7,836	0.01%
2023/03/24	0	0.00	2	64.00	63.30	-2	7,789	-0.03%
2023/03/22	0	0.00	0.2	59.20	59.10	-0.2	7,411	0.00%
2023/03/09	1	60.40	1	59.70	59.10	0	8,062	0.00%
2023/03/01	0	0.00	1	57.40	57.30	-1	8,250	-0.01%
2023/02/24	1	59.80	0	0.00	58.40	1	8,296	0.01%
2023/02/22	0	0.00	0.1	58.90	58.70	-0.1	8,649	0.00%
2023/02/20	0	0.00	0	60.00	60.00	0	8,908	0.00%
2023/02/13	1	57.70	1	57.20	57.60	0	9,438	0.00%
2023/02/08	2	58.40	0	0.00	58.40	2	9,703	0.02%
2023/02/06	1	58.40	0	0.00	58.10	1	9,798	0.01%
2023/02/02	3	59.53	0	0.00	59.90	3	9,835	0.03%
2023/02/01	2	58.25	1	57.70	58.20	1	9,842	0.01%
2023/01/10	0	0.00	1	56.90	56.50	-1	10,614	-0.01%
2023/01/09	2	56.50	0	0.00	56.70	2	10,734	0.02%
2023/01/06	0	0.00	6	54.50	55.00	-6	11,045	-0.05%
2023/01/05	10	55.26	4	55.23	54.90	6	11,150	0.05%
2022/12/23	0	0.00	10	50.60	51.40	-10	12,550	-0.08%
2022/12/20	0	52.30	0	0.00	52.00	0	12,632	0.00%
2022/12/14	1	55.30	0	0.00	55.50	1	12,755	0.01%
2022/12/07	1	53.70	0	0.00	53.50	1	13,037	0.01%
2022/12/06	1	55.60	1	54.70	54.30	0	12,971	0.00%
2022/12/05	1	56.50	0	0.00	56.20	1	12,790	0.01%
2022/12/01	1	57.70	1	58.90	57.50	0	12,598	0.00%
2022/11/29	1	56.60	2	57.00	57.20	-1	12,256	-0.01%
2022/11/21	10	58.20	0	0.00	58.40	10	11,699	0.09%
2022/11/18	0	0.00	10	60.40	60.70	-10	11,515	-0.09%
2022/11/09	0	0.00	16	57.84	58.10	-16	10,463	-0.15%
2022/11/08	0	0.00	2	57.10	57.10	-2	10,372	-0.02%
2022/11/07	0	0.00	5	56.90	56.90	-5	10,263	-0.05%
2022/11/04	1	54.80	1	54.80	54.90	0	10,120	0.00%
2022/11/03	2	55.20	2	55.80	56.00	0	10,076	0.00%
2022/10/25	0	0.00	2	55.10	54.10	-2	9,873	-0.02%
2022/10/24	11	56.39	11	57.43	55.60	0	9,777	0.00%
2022/10/21	2	55.90	1	55.90	55.70	1	9,588	0.01%
2022/10/20	1	54.30	0	0.00	55.70	1	9,364	0.01%
2022/10/18	10	55.80	0	0.00	55.80	10	8,832	0.11%
2022/10/17	14	55.62	3	54.50	56.20	11	8,778	0.13%
2022/10/13	0	0.00	2	51.60	51.40	-2	8,335	-0.02%
2022/10/12	0	0.00	2	52.00	52.70	-2	8,264	-0.02%
2022/10/11	1	49.95	0	0.00	49.75	1	8,133	0.01%
2022/10/05	1	51.20	0	0.00	51.40	1	8,133	0.01%
2022/10/04	0	0.00	5	49.00	49.95	-5	7,909	-0.06%
2022/10/03	3	47.15	3	47.12	47.55	0	7,827	0.00%
2022/09/30	15	48.53	0	0.00	48.95	15	7,875	0.19%
2022/09/22	1	46.10	0	0.00	46.80	1	8,624	0.01%
2022/09/07	1	50.50	1	50.70	50.60	0	8,413	0.00%
2022/08/24	22	52.70	22	52.80	52.60	0	8,725	0.00%
2022/08/23	0	0.00	4	53.50	53.40	-4	8,861	-0.05%
2022/08/19	0	0.00	1	54.20	54.30	-1	9,026	-0.01%
2022/08/18	2	53.80	0	0.00	53.60	2	9,061	0.02%
2022/08/12	1	53.70	0	0.00	54.10	1	9,083	0.01%
2022/08/10	1	52.00	0	0.00	51.60	1	9,107	0.01%
2022/08/08	1	53.00	0	0.00	53.10	1	9,293	0.01%
2022/08/05	0	0.00	1	53.50	53.20	-1	9,286	-0.01%
2022/08/04	1	51.50	1	51.20	51.00	0	9,258	0.00%
2022/07/22	0	0.00	6	53.80	53.70	-6	9,419	-0.06%
2022/07/13	0	0.00	5	49.25	49.00	-5	8,893	-0.06%
2022/07/08	0	0.00	3	50.60	49.65	-3	8,838	-0.03%
2022/07/05	0	0.00	3	49.10	49.40	-3	8,597	-0.03%
2022/07/01	12	48.70	0	0.00	48.30	12	8,567	0.14%
2022/06/27	1	59.60	0	0.00	59.80	1	8,043	0.01%
2022/06/10	0	0.00	1	64.90	65.10	-1	9,214	-0.01%
2022/06/06	1	66.20	0	0.00	66.80	1	9,489	0.01%
2022/06/02	0	0.00	2	66.40	66.80	-2	9,621	-0.02%
2022/05/30	2	65.70	0	0.00	65.80	2	9,947	0.02%
2022/05/10	0	0.00	1	65.70	66.00	-1	11,607	-0.01%
2022/05/09	1	66.20	0	0.00	65.10	1	11,659	0.01%
2022/05/05	0	0.00	3	67.90	67.00	-3	11,942	-0.03%
2022/05/04	0	0.00	4	66.30	66.10	-4	11,822	-0.03%
2022/04/21	0	0.00	3	65.90	66.90	-3	11,799	-0.03%
2022/04/20	0	0.00	3	65.10	65.30	-3	11,771	-0.03%
2022/04/19	1	64.40	0	0.00	64.40	1	11,725	0.01%
2022/04/18	2	64.20	0	0.00	63.80	2	11,730	0.02%
2022/04/15	1	64.00	0	0.00	63.90	1	11,730	0.01%
2022/04/14	3	64.37	0	0.00	64.10	3	11,775	0.03%
2022/04/13	0	0.00	1	66.50	66.70	-1	11,644	-0.01%
2022/04/12	10	65.80	0	0.00	65.50	10	11,716	0.09%
2022/04/11	0	0.00	10	66.80	66.80	-10	11,656	-0.09%
2022/04/08	2	66.75	0	0.00	66.80	2	11,691	0.02%
2022/04/07	0	0.00	10	66.30	66.20	-10	11,833	-0.08%
2022/04/06	8	67.36	55	67.05	66.60	-47	11,677	-0.40%
2022/04/01	3	68.10	5	68.72	69.20	-2	11,474	-0.02%
2022/03/29	10	69.00	0	0.00	69.00	10	11,401	0.09%
2022/03/25	10	69.46	1	69.00	68.90	9	11,833	0.08%
2022/03/24	12	70.92	0	0.00	71.30	12	11,633	0.10%
2022/03/23	1	73.50	0	0.00	73.70	1	11,227	0.01%
2022/03/21	0	0.00	2	75.00	74.90	-2	11,088	-0.02%
2022/03/16	22	71.00	0	0.00	70.90	22	11,085	0.20%
2022/03/15	1	73.90	0	0.00	73.00	1	10,921	0.01%
2022/03/14	10	75.40	0	0.00	75.70	10	10,970	0.09%
2022/03/11	5	75.32	0	0.00	75.60	5	10,971	0.05%
2022/03/08	0	0.00	0.5	76.90	74.70	-0.5	12,369	0.00%
2022/03/07	1	77.70	0	0.00	76.90	1	12,479	0.01%
2022/03/04	1	80.80	0	0.00	81.60	1	12,687	0.01%
2022/03/03	0	0.00	1	82.50	82.60	-1	12,750	-0.01%
2022/03/02	1	78.40	1.5	79.53	79.70	-0.5	12,753	0.00%
2022/03/01	1	79.30	4	78.90	79.90	-3	12,792	-0.02%
2022/02/25	1	77.50	1	77.10	77.10	0	12,808	0.00%
2022/02/24	9	76.84	5	76.58	76.30	4	13,186	0.03%
2022/02/23	2.5	79.08	0	0.00	79.00	2.5	13,782	0.02%
2022/02/18	51	83.60	2	83.60	83.50	49	13,757	0.36%
2022/02/17	2	83.50	5	83.48	82.70	-3	13,560	-0.02%
2022/02/16	0	0.00	41	80.40	80.50	-41	13,157	-0.31%
2022/02/15	0	0.00	1	79.30	78.80	-1	12,947	-0.01%
2022/02/14	2.2	77.97	3	78.70	78.70	-0.8	12,952	-0.01%
2022/02/11	4	78.90	2	79.00	79.00	2	13,023	0.02%
2022/02/10	2	78.50	6	78.82	79.00	-4	13,004	-0.03%
2022/02/09	0	0.00	10	78.36	78.50	-10	13,050	-0.08%
2022/02/08	2	76.95	2	77.40	77.40	0	13,067	0.00%
2022/02/07	0	0.00	21	76.30	76.40	-21	13,149	-0.16%
2022/01/25	0	0.00	1	73.10	72.00	-1	13,324	-0.01%
2022/01/21	0.2	72.60	0	0.00	72.30	0.2	13,394	0.00%
2022/01/18	0	0.00	5	75.80	75.10	-5	13,634	-0.04%
2022/01/17	0	0.00	2	74.50	74.40	-2	13,652	-0.01%
2022/01/14	0.1	74.60	0	0.00	74.30	0.1	13,716	0.00%
2022/01/12	10	74.00	0	0.00	74.40	10	13,660	0.07%
2022/01/06	2	74.40	0	0.00	73.80	2	13,995	0.01%
2022/01/05	2	76.50	0	0.00	75.90	2	14,067	0.01%
2022/01/04	0	0.00	2	76.70	77.20	-2	14,085	-0.01%
2022/01/03	10	76.10	0	0.00	76.20	10	14,124	0.07%
2021/12/30	0	0.00	2	78.20	78.10	-2	14,152	-0.01%
2021/12/23	20	76.00	1	75.80	75.90	19	15,123	0.13%
2021/12/22	7	77.86	1	76.50	76.50	6	15,403	0.04%
2021/12/21	2	77.10	5	77.86	76.80	-3	15,245	-0.02%
2021/12/20	3	75.97	1	77.80	75.90	2	15,025	0.01%
2021/12/17	0	0.00	1	75.40	75.70	-1	14,877	-0.01%
2021/12/13	0	0.00	1	77.80	76.60	-1	14,963	-0.01%
2021/12/10	5	77.80	10	77.86	77.80	-5	15,132	-0.03%
2021/12/09	0	0.00	1	77.60	77.50	-1	15,118	-0.01%
2021/12/08	4	77.45	1	78.20	76.90	3	15,080	0.02%
2021/12/07	1	76.80	51	76.90	77.50	-50	14,987	-0.33%
2021/12/03	101	77.94	100	78.27	78.80	1	14,926	0.01%	大買/
2021/12/02	5	78.96	23	78.78	79.80	-18	14,545	-0.12%
2021/12/01	0	0.00	2	75.80	76.00	-2	13,754	-0.01%
2021/11/30	0	0.00	1	76.00	74.20	-1	13,587	-0.01%
2021/11/26	4	73.90	0	0.00	73.50	4	13,296	0.03%
2021/11/25	5	75.00	0	0.00	74.40	5	13,187	0.04%
2021/11/24	5	75.72	5	75.30	75.40	0	13,138	0.00%
2021/11/23	12	75.41	0	0.00	75.70	12	13,139	0.09%
2021/11/22	1	75.30	3	75.40	75.40	-2	12,838	-0.02%
2021/11/16	0	0.00	3	70.43	70.80	-3	12,080	-0.02%
2021/11/15	0	0.00	2	70.20	70.30	-2	12,217	-0.02%
2021/11/11	13	68.90	10	68.00	68.00	3	12,517	0.02%
2021/11/10	0	0.00	3	69.60	69.90	-3	12,744	-0.02%
2021/11/09	4	68.65	2	68.60	68.70	2	12,955	0.02%
2021/11/08	0	0.00	2	67.15	67.60	-2	13,118	-0.02%
2021/11/05	5	66.70	2	66.85	65.70	3	13,668	0.02%
2021/11/04	1	66.80	20	67.30	66.70	-19	13,805	-0.14%
2021/11/03	1	68.50	22	68.65	68.60	-21	13,729	-0.15%
2021/11/02	2	67.80	1	68.70	66.50	1	13,653	0.01%
2021/10/29	10	66.20	11	66.55	66.50	-1	13,787	-0.01%
2021/10/28	0	0.00	4	66.23	66.50	-4	13,799	-0.03%
2021/10/27	1	64.10	1	65.30	66.20	0	13,851	0.00%
2021/10/22	1	62.30	3	62.13	62.10	-2	13,900	-0.01%
2021/10/21	1	63.70	0	0.00	62.50	1	14,044	0.01%
2021/10/19	4	63.60	0	0.00	63.50	4	14,374	0.03%
2021/10/18	1	62.10	0	0.00	62.70	1	14,627	0.01%
2021/10/15	0	0.00	1	63.90	63.70	-1	15,092	-0.01%
2021/10/14	0	0.00	24	62.15	62.30	-24	15,126	-0.16%
2021/10/13	1	59.40	0	0.00	59.40	1	15,201	0.01%
2021/10/12	6	60.25	5	61.20	61.00	1	15,328	0.01%
2021/10/06	1	62.90	0	0.00	61.40	1	16,326	0.01%
2021/10/05	1	63.20	1	64.60	64.60	0	16,722	0.00%
2021/10/01	3	64.93	0	0.00	64.30	3	16,962	0.02%
2021/09/29	2	64.60	2	65.90	67.20	0	16,775	0.00%
2021/09/28	0	0.00	8	66.39	66.30	-8	16,631	-0.05%
2021/09/23	0	0.00	1	64.60	64.40	-1	17,098	-0.01%
2021/09/22	1	63.20	0	0.00	63.00	1	17,247	0.01%
2021/09/17	1	64.90	0	0.00	64.90	1	17,496	0.01%
2021/09/16	0	0.00	10	64.20	64.60	-10	17,933	-0.06%
2021/09/15	1	64.50	0	0.00	64.00	1	18,073	0.01%
2021/09/14	0	0.00	9	66.23	66.20	-9	18,197	-0.05%
2021/09/13	2	66.00	0	0.00	65.80	2	18,298	0.01%
2021/09/10	0	0.00	0.1	66.50	66.80	-0.1	18,621	0.00%
2021/09/09	0	0.00	1	64.90	65.60	-1	18,639	-0.01%
2021/09/08	2	64.30	1	65.20	64.30	1	18,710	0.01%
2021/09/07	2.1	65.51	0	0.00	65.20	2.1	18,732	0.01%
2021/09/06	6	67.20	1	67.70	66.40	5	18,731	0.03%
2021/09/03	1	66.50	1	66.50	66.00	0	18,706	0.00%
2021/09/02	1	66.30	1	66.90	66.20	0	18,806	0.00%
2021/09/01	0	0.00	1	68.10	68.10	-1	19,005	-0.01%
2021/08/31	0	0.00	1	66.00	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	0.4	65.50	66.40	-0.4	19,147	0.00%
2021/08/27	0.4	65.10	0	0.00	65.00	0.4	19,410	0.00%
2021/08/26	1	65.30	0	0.00	65.30	1	19,518	0.01%
2021/08/25	1	66.80	1	66.60	67.00	0	19,468	0.00%
2021/08/23	0	0.00	2	66.65	66.80	-2	19,651	-0.01%
2021/08/20	7	64.70	0	0.00	64.60	7	19,882	0.04%
2021/08/19	3	66.80	1	65.90	65.70	2	19,903	0.01%
2021/08/18	1	67.60	2	68.00	69.00	-1	19,830	-0.01%
2021/08/17	1	66.60	1	66.80	66.60	0	19,940	0.00%
2021/08/16	6	63.70	18	65.60	66.30	-12	19,744	-0.06%
2021/08/13	2	64.15	40	64.70	64.30	-38	19,530	-0.19%
2021/08/12	7	66.04	1	66.10	66.30	6	19,218	0.03%
2021/08/11	23	68.04	5	69.20	67.30	18	19,072	0.09%
2021/08/10	6	70.97	0	0.00	70.90	6	18,705	0.03%
2021/08/09	1	72.50	0	0.00	73.70	1	18,666	0.01%
2021/08/06	2	74.00	0	0.00	73.60	2	18,793	0.01%
2021/08/05	0	0.00	1	74.80	75.20	-1	19,056	-0.01%
2021/08/04	3	75.60	0	0.00	75.50	3	19,443	0.02%
2021/08/03	0	0.00	1	75.40	75.80	-1	19,608	-0.01%
2021/08/02	0	0.00	1	74.20	74.50	-1	19,682	-0.01%
2021/07/29	3	72.37	1	72.10	72.00	2	19,921	0.01%
2021/07/28	1	71.40	0	0.00	72.20	1	20,073	0.00%
2021/07/27	0	0.00	2	74.20	73.30	-2	20,281	-0.01%
2021/07/26	3	73.67	0	0.00	73.50	3	20,386	0.01%
2021/07/23	1	72.50	0	73.50	73.40	1	20,489	0.00%
2021/07/22	6	73.80	1	73.30	73.70	5	20,352	0.02%
2021/07/21	3	73.07	8	73.06	71.50	-5	20,224	-0.02%
2021/07/20	22	74.63	0	0.00	74.50	22	19,822	0.11%
2021/07/19	15	76.16	0	0.00	75.60	15	19,898	0.08%
2021/07/16	6	77.47	1	78.00	77.40	5	20,109	0.02%
2021/07/15	0	0.00	1	78.80	78.60	-1	20,084	0.00%
2021/07/14	1	78.40	3	78.03	77.80	-2	20,052	-0.01%
2021/07/13	11	76.96	5	77.44	76.90	6	19,790	0.03%
2021/07/12	9	77.62	1	79.50	76.40	8	19,185	0.04%
2021/07/08	1	78.60	0	0.00	78.40	1	18,659	0.01%
2021/07/07	2	79.90	1	79.70	79.50	1	18,813	0.01%
2021/07/06	7	79.14	0	0.00	79.10	7	19,223	0.04%
2021/07/05	2	80.45	10	80.40	80.40	-8	19,693	-0.04%
2021/07/02	15	79.27	0	0.00	79.50	15	19,631	0.08%
2021/07/01	10	78.00	0	0.00	78.00	10	19,620	0.05%
2021/06/30	0	0.00	1	79.00	79.70	-1	19,992	-0.01%
2021/06/29	0	0.00	1	79.70	79.30	-1	20,802	0.00%
2021/06/28	13	81.68	11	81.79	81.20	2	20,711	0.01%
2021/06/25	4	80.53	2	81.05	80.00	2	20,404	0.01%
2021/06/24	1	76.60	2	77.60	77.60	-1	20,025	0.00%
2021/06/23	1	76.50	0	0.00	76.60	1	19,915	0.01%
2021/06/21	0	0.00	6	75.78	74.70	-6	19,487	-0.03%
2021/06/17	1	78.80	0	0.00	78.90	1	19,169	0.01%
2021/06/11	1	78.50	0	0.00	78.80	1	19,304	0.01%
2021/06/10	0	0.00	1	77.60	79.50	-1	19,253	-0.01%
2021/06/09	3	78.63	0	0.00	77.20	3	19,120	0.02%
2021/06/07	1	79.80	0	0.00	79.40	1	19,165	0.01%
2021/06/04	6	82.10	0	0.00	82.20	6	19,066	0.03%
2021/06/03	0	0.00	1	82.80	83.60	-1	18,935	-0.01%
2021/06/02	0	0.00	5	81.18	81.60	-5	18,891	-0.03%
2021/06/01	1	83.90	1	81.60	81.30	0	19,089	0.00%
2021/05/31	8	81.21	0	0.00	81.90	8	19,265	0.04%
2021/05/28	4	80.83	6	80.50	80.60	-2	19,541	-0.01%
2021/05/27	0	0.00	2	78.00	78.30	-2	19,505	-0.01%
2021/05/25	0	0.00	5	78.60	78.80	-5	19,919	-0.03%
2021/05/24	0	0.00	1	75.00	76.60	-1	20,106	0.00%
2021/05/21	1	76.00	1	77.20	76.30	0	20,324	0.00%
2021/05/20	0	0.00	10	76.10	75.20	-10	20,659	-0.05%
2021/05/19	2	74.50	0	0.00	75.10	2	21,212	0.01%
2021/05/18	1	74.30	11	76.12	76.80	-10	21,152	-0.05%
2021/05/17	0	0.00	4	72.75	71.70	-4	21,207	-0.02%
2021/05/14	15	76.20	0	0.00	73.00	15	21,068	0.07%
2021/05/13	6	74.87	15	73.18	74.30	-9	20,903	-0.04%
2021/05/12	15	73.43	10	72.24	73.40	5	20,714	0.02%
2021/05/11	33	77.04	66	77.36	76.50	-33	20,739	-0.16%
2021/05/10	24	82.83	24	83.53	82.10	0	20,746	0.00%
2021/05/07	1	83.70	0	0.00	85.50	1	20,756	0.00%
2021/05/06	25	83.38	0	0.00	82.90	25	20,692	0.12%
2021/05/04	4	85.10	2	83.00	85.30	2	20,372	0.01%
2021/05/03	30	88.10	30	88.70	87.70	0	20,113	0.00%
2021/04/29	1	91.60	5	91.68	91.60	-4	19,847	-0.02%
2021/04/28	0	0.00	1	94.10	94.40	-1	19,756	-0.01%
2021/04/27	2	94.75	0	0.00	94.00	2	19,929	0.01%
2021/04/26	1	96.00	0	0.00	95.90	1	19,902	0.01%
2021/04/23	12	92.80	0	0.00	94.40	12	19,919	0.06%
2021/04/22	6	95.13	43	95.10	93.40	-37	19,931	-0.19%
2021/04/21	0	0.00	6	99.70	98.30	-6	19,622	-0.03%
2021/04/20	23	101.28	20	99.67	99.70	3	19,558	0.02%
2021/04/15	1	98.80	1	99.00	99.00	0	20,435	0.00%
2021/04/14	2	100.20	4	101.18	99.70	-2	20,480	-0.01%
2021/04/13	5	101.40	21	102.23	100.00	-16	20,503	-0.08%
2021/04/12	16	100.91	20	103.55	99.10	-4	20,485	-0.02%
2021/04/09	47	101.56	65.9	101.82	102.50	-18.9	20,283	-0.09%
2021/04/08	25	97.14	2	98.50	98.30	23	19,732	0.12%
2021/04/07	3	97.60	0	0.00	97.10	3	19,728	0.02%
2021/04/06	2	98.90	2	97.60	97.30	0	19,707	0.00%
2021/04/01	4	97.03	25	97.84	100.50	-21	19,449	-0.11%
2021/03/31	0	0.00	2	93.10	91.90	-2	18,561	-0.01%
2021/03/29	1	91.80	0	0.00	91.20	1	18,703	0.01%
2021/03/26	0	0.00	4	91.70	91.90	-4	18,884	-0.02%
2021/03/24	21	90.00	1	90.10	90.00	20	19,048	0.10%
2021/03/23	32	92.11	1	92.10	91.70	31	19,141	0.16%
2021/03/22	1	90.90	0	0.00	90.90	1	19,233	0.01%
2021/03/19	1	94.30	1	94.50	92.50	0	19,282	0.00%
2021/03/18	0	0.00	62	95.31	95.50	-62	19,232	-0.32%
2021/03/17	1	93.00	0	0.00	91.90	1	19,428	0.01%
2021/03/16	1	93.80	10	94.50	93.40	-9	19,642	-0.05%
2021/03/15	1	93.20	1	91.90	93.20	0	19,972	0.00%
2021/03/12	10	91.90	21	93.31	93.50	-11	20,216	-0.05%
2021/03/11	1	91.10	7	89.44	91.40	-6	20,465	-0.03%
2021/03/10	6	88.50	3	88.53	87.60	3	21,091	0.01%
2021/03/09	1	85.60	0	0.00	86.70	1	21,468	0.00%
2021/03/08	0	0.00	1.1	91.72	88.60	-1.1	22,177	0.00%
2021/03/04	10	92.48	4	92.10	91.80	6	22,635	0.03%
2021/03/03	22	92.00	5	91.94	92.00	17	22,511	0.08%
2021/03/02	35	98.88	3	97.20	95.50	32	22,276	0.14%
2021/02/25	13	98.60	13	99.04	98.50	0	22,237	0.00%
2021/02/24	30	99.47	40	99.96	96.60	-10	22,219	-0.05%
2021/02/23	2	98.10	1	97.80	98.40	1	21,957	0.00%
2021/02/22	36	97.28	12	97.00	97.10	24	21,922	0.11%
2021/02/19	8	93.98	13	92.60	93.00	-5	21,797	-0.02%
2021/02/18	12	90.13	1	90.00	89.90	11	21,892	0.05%
2021/02/17	1	89.30	21	90.74	89.90	-20	22,303	-0.09%
2021/02/05	3	87.17	2	87.00	86.70	1	22,090	0.00%
2021/02/04	22	85.77	22	86.60	86.60	0	22,357	0.00%
2021/02/03	25	87.70	3	87.13	86.30	22	22,408	0.10%
2021/02/02	5	87.62	5	88.76	86.90	0	22,289	0.00%
2021/02/01	4	85.00	30	85.00	86.30	-26	21,772	-0.12%
2021/01/29	1	79.90	2	80.90	79.90	-1	21,489	0.00%
2021/01/28	13	79.98	3	79.53	79.40	10	21,291	0.05%
2021/01/27	0	0.00	1	82.40	82.50	-1	21,208	0.00%
2021/01/26	10	83.50	26	84.03	83.00	-16	21,177	-0.08%
2021/01/22	11	84.97	2	85.20	85.40	9	21,067	0.04%
2021/01/21	100	85.30	101	85.95	85.80	-1	21,102	0.00%	大賣/
2021/01/20	1	87.00	28	85.69	84.30	-27	21,175	-0.13%
2021/01/19	4	86.70	2	86.05	86.80	2	21,044	0.01%
2021/01/15	4	86.38	1	90.00	86.20	3	20,941	0.01%
2021/01/14	0	0.00	32	90.91	89.80	-32	20,784	-0.15%
2021/01/13	17	88.15	16	89.30	88.70	1	20,666	0.00%
2021/01/12	6	87.92	2	90.10	87.70	4	20,534	0.02%
2021/01/11	1	91.00	0	0.00	91.20	1	20,327	0.00%
2021/01/08	15	95.87	1	95.90	96.70	14	19,981	0.07%
2021/01/07	1	92.90	1	92.50	92.80	0	19,808	0.00%
2021/01/06	300	91.87	304	91.18	91.50	-4	20,333	-0.02%	大買/大賣/
2021/01/05	28	93.44	3	92.10	90.50	25	20,428	0.12%
2021/01/04	3	89.93	24	90.31	90.70	-21	20,516	-0.10%
2020/12/29	1	87.50	1	88.40	87.00	0	21,092	0.00%
2020/12/28	14	88.76	34	86.30	89.10	-20	21,056	-0.09%
2020/12/25	2	85.10	10	84.10	84.00	-8	20,958	-0.04%
2020/12/24	12	83.98	1	85.80	85.30	11	21,220	0.05%
2020/12/23	7	81.83	3	82.63	83.00	4	21,196	0.02%
2020/12/22	22	82.03	91	82.85	81.20	-69	21,100	-0.33%
2020/12/21	22	84.96	19	84.64	84.20	3	20,900	0.01%
2020/12/17	2	87.30	0	0.00	85.70	2	20,928	0.01%
2020/12/16	0	0.00	11	86.12	85.80	-11	20,906	-0.05%
2020/12/15	0	0.00	15	86.20	84.10	-15	20,956	-0.07%
2020/12/14	2	85.00	0	0.00	85.30	2	21,185	0.01%
2020/12/11	3	85.77	1	84.60	85.30	2	21,155	0.01%
2020/12/10	12	89.03	3	88.20	88.30	9	20,817	0.04%
2020/12/09	83	90.65	2	90.90	91.90	81	20,778	0.39%
2020/12/08	0	0.00	10	87.65	88.00	-10	20,368	-0.05%
2020/12/07	2	89.05	9	88.68	88.30	-7	20,163	-0.03%
2020/12/04	2	87.35	5	87.98	87.60	-3	19,684	-0.02%
2020/12/03	4	84.15	2	83.80	83.80	2	19,057	0.01%
2020/12/02	66	81.22	7	81.87	81.50	59	18,803	0.31%
2020/12/01	22	76.24	45.1	75.93	76.90	-23.1	17,987	-0.13%
2020/11/30	0	0.00	2	72.85	72.40	-2	17,621	-0.01%
2020/11/27	1	72.20	3	72.63	71.30	-2	17,549	-0.01%
2020/11/26	2	69.40	7	68.97	70.70	-5	17,401	-0.03%
2020/11/25	4	70.33	2	69.30	69.30	2	17,496	0.01%
2020/11/24	1	71.10	14	71.56	71.00	-13	17,273	-0.08%
2020/11/23	5	71.38	5	71.28	71.60	0	17,100	0.00%
2020/11/20	6	68.82	10	68.90	68.80	-4	16,876	-0.02%
2020/11/19	1	66.70	5	68.00	67.80	-4	16,884	-0.02%
2020/11/18	2	66.80	24	67.01	67.00	-22	16,738	-0.13%
2020/11/17	3	67.13	29	66.99	67.10	-26	16,602	-0.16%
2020/11/16	2	63.85	9	64.03	64.20	-7	16,250	-0.04%
2020/11/13	3	62.17	2	62.00	62.20	1	16,244	0.01%
2020/11/12	1	61.90	1	61.90	62.00	0	16,291	0.00%
2020/11/11	0	0.00	3	59.80	60.00	-3	16,016	-0.02%
2020/11/06	1	60.00	0	0.00	59.80	1	16,189	0.01%
2020/11/04	0	0.00	7	58.77	59.00	-7	16,418	-0.04%
2020/11/03	2	58.60	0	0.00	58.80	2	16,611	0.01%
2020/11/02	7	57.60	0	0.00	57.80	7	17,090	0.04%
2020/10/28	3	58.43	2	58.50	58.30	1	17,486	0.01%
2020/10/27	0	0.00	8	59.76	59.50	-8	17,421	-0.05%
2020/10/26	1	60.50	2	60.30	60.50	-1	17,388	-0.01%
2020/10/23	5	61.50	0	0.00	61.40	5	17,414	0.03%
2020/10/22	0	0.00	41	60.92	61.80	-41	17,445	-0.24%
2020/10/21	0	0.00	26	61.96	61.90	-26	17,508	-0.15%
2020/10/20	40	61.99	0	0.00	62.10	40	17,661	0.23%
2020/10/19	1	62.00	3	61.90	61.80	-2	17,705	-0.01%
2020/10/16	1	60.60	2	60.10	60.10	-1	17,779	-0.01%
2020/10/15	1	62.00	7	61.97	61.50	-6	17,777	-0.03%
2020/10/14	1	61.50	2	62.75	62.30	-1	17,593	-0.01%
2020/10/13	0	0.00	1	59.30	61.40	-1	16,959	-0.01%
2020/10/12	4	60.98	102	60.90	60.50	-98	16,700	-0.59%	大賣/
2020/10/08	43	59.35	4	59.68	59.40	39	16,548	0.24%
2020/10/07	23	59.30	2	58.30	59.60	21	16,572	0.13%
2020/10/05	2	56.50	0	0.00	56.30	2	16,602	0.01%
2020/09/30	0	0.00	2	57.20	57.50	-2	16,613	-0.01%
2020/09/29	1	56.40	0	0.00	56.90	1	16,445	0.01%
2020/09/25	5	52.60	2	52.55	52.50	3	16,335	0.02%
2020/09/23	1	53.20	15	53.63	53.30	-14	16,387	-0.09%
2020/09/22	5	55.34	0	0.00	54.90	5	16,460	0.03%
2020/09/17	10	56.60	0	0.00	56.80	10	16,514	0.06%
2020/09/14	1	54.80	2	55.00	54.80	-1	16,423	-0.01%
2020/09/11	0	0.00	24	52.90	53.30	-24	16,317	-0.15%
2020/09/09	2	54.30	0	0.00	54.20	2	16,440	0.01%
2020/09/07	1	55.20	4	54.33	54.30	-3	16,587	-0.02%
2020/09/04	0	0.00	6	51.70	52.80	-6	16,544	-0.04%
2020/09/03	0	0.00	5	53.40	53.20	-5	16,641	-0.03%
2020/09/01	1	51.40	1	51.20	52.30	0	16,880	0.00%
2020/08/31	40	52.90	1	52.80	51.90	39	17,363	0.22%
2020/08/27	10	53.70	0	0.00	54.00	10	17,922	0.06%
2020/08/26	4	53.08	20	53.50	53.40	-16	17,981	-0.09%
2020/08/25	0	0.00	0.1	53.10	53.00	-0.1	17,901	0.00%
2020/08/24	10	50.30	0	0.00	51.00	10	17,951	0.06%
2020/08/21	26	49.88	0	50.30	49.85	26	18,240	0.14%
2020/08/20	2	51.20	0	0.00	49.20	2	18,129	0.01%
2020/08/19	15	52.03	3	51.53	51.80	12	17,858	0.07%
2020/08/18	1	54.60	1	54.90	55.10	0	17,340	0.00%
2020/08/17	2	54.50	0	0.00	54.40	2	17,246	0.01%
2020/08/14	2	54.70	0	0.00	55.10	2	17,223	0.01%
2020/08/12	2	54.40	0	0.00	55.10	2	17,282	0.01%
2020/08/07	1	55.10	0	0.00	55.00	1	17,295	0.01%
2020/08/06	6	56.53	2	56.30	56.40	4	17,063	0.02%
2020/08/05	1	58.10	0	0.00	58.00	1	16,667	0.01%
2020/08/04	0	0.00	10	58.60	58.70	-10	16,474	-0.06%
2020/07/29	0	0.00	2	58.95	58.90	-2	16,481	-0.01%
2020/07/27	1	59.60	0	0.00	59.60	1	16,716	0.01%
2020/07/24	1	60.60	1	60.80	60.40	0	16,853	0.00%
2020/07/23	12	62.08	2	61.80	62.00	10	16,968	0.06%
2020/07/22	3	62.57	4	61.85	61.70	-1	17,022	-0.01%
2020/07/21	0	0.00	1	61.00	61.20	-1	16,870	-0.01%
2020/07/20	1	60.70	0	0.00	60.80	1	16,851	0.01%
2020/07/16	1	60.70	0	0.00	60.30	1	17,295	0.01%
2020/07/15	5	60.82	3	60.43	60.10	2	17,225	0.01%
2020/07/14	32	61.67	0	0.00	61.50	32	17,222	0.19%
2020/07/13	5	61.40	3	62.17	62.70	2	16,903	0.01%
2020/07/10	5	59.70	0	0.00	59.60	5	16,663	0.03%
2020/07/09	6	61.20	1	60.50	61.00	5	16,657	0.03%
2020/07/07	0	0.00	1	59.80	60.80	-1	16,817	-0.01%
2020/07/06	2	59.50	0	0.00	60.20	2	16,885	0.01%
2020/07/02	0	0.00	1	60.60	60.50	-1	17,551	-0.01%
2020/07/01	1	61.30	6	60.90	61.00	-5	17,699	-0.03%
2020/06/29	8	59.46	1	59.40	59.50	7	17,948	0.04%
2020/06/24	0	0.00	6	60.50	60.80	-6	17,985	-0.03%
2020/06/23	0	0.00	1	60.30	60.00	-1	18,192	-0.01%
2020/06/22	0	0.00	3	59.97	59.90	-3	18,532	-0.02%
2020/06/19	7	60.10	2	60.05	59.80	5	18,742	0.03%
2020/06/18	12	60.36	2	60.15	60.40	10	18,709	0.05%
2020/06/17	11	60.90	0	0.00	60.60	11	18,849	0.06%
2020/06/16	2	61.05	1	61.10	61.50	1	19,172	0.01%
2020/06/15	2	60.45	1	60.00	60.00	1	19,427	0.01%
2020/06/12	16	61.06	2	60.50	61.20	14	19,493	0.07%
2020/06/11	9	63.14	11	62.76	61.80	-2	19,631	-0.01%
2020/06/10	1	63.70	5	63.84	64.00	-4	19,580	-0.02%
2020/06/09	10	63.40	1	64.00	63.40	9	19,695	0.05%
2020/06/08	1	63.50	19	64.12	63.80	-18	19,846	-0.09%
2020/06/05	32	63.60	3	63.93	64.20	29	19,428	0.15%
2020/06/04	14	62.91	13	62.97	62.20	1	18,970	0.01%
2020/06/03	6	60.80	4	60.90	61.20	2	18,536	0.01%
2020/06/02	25	60.14	3	61.30	60.10	22	18,384	0.12%
2020/06/01	1	60.90	2	60.85	60.90	-1	18,384	-0.01%
2020/05/29	4	60.13	2	60.35	59.80	2	18,412	0.01%
2020/05/28	44	62.50	43	62.24	60.90	1	18,336	0.01%
2020/05/27	3	60.67	1	61.10	60.70	2	18,213	0.01%
2020/05/26	6	60.72	3	61.00	60.70	3	18,430	0.02%
2020/05/22	5	60.80	0	0.00	59.40	5	18,595	0.03%
2020/05/21	10	60.80	4	60.50	60.80	6	18,609	0.03%
2020/05/20	6	59.82	1	60.00	59.90	5	18,581	0.03%
2020/05/19	17	59.08	2	59.65	59.20	15	18,672	0.08%
2020/05/18	1	59.40	0	0.00	58.50	1	18,652	0.01%
2020/05/15	1	60.10	0	0.00	60.10	1	18,773	0.01%
2020/05/14	11	61.01	3	61.50	60.00	8	18,736	0.04%
2020/05/13	5	62.90	5	63.00	62.90	0	18,450	0.00%
2020/05/12	3	63.53	0	0.00	63.60	3	18,589	0.02%
2020/05/11	0	0.00	13	65.01	64.70	-13	18,536	-0.07%
2020/05/08	4	64.03	5	64.22	63.80	-1	18,492	-0.01%
2020/05/07	11	64.20	0	0.00	64.40	11	18,441	0.06%
2020/05/06	1	63.80	0	0.00	63.30	1	18,319	0.01%
2020/05/04	0	0.00	5	62.80	62.80	-5	18,661	-0.03%
2020/04/30	2	65.05	5	65.00	65.00	-3	18,567	-0.02%
2020/04/29	3	64.13	5	63.98	64.20	-2	18,365	-0.01%
2020/04/28	0	0.00	10	62.51	63.20	-10	18,233	-0.05%
2020/04/27	6	60.63	10	60.80	61.60	-4	18,118	-0.02%
2020/04/23	11	60.04	0	0.00	59.40	11	17,998	0.06%
2020/04/22	0	0.00	1	59.40	59.90	-1	17,919	-0.01%
2020/04/21	8	58.95	7	58.53	58.00	1	17,733	0.01%
2020/04/20	2	60.90	5	61.04	60.80	-3	17,473	-0.02%
2020/04/17	5	62.12	8	61.71	61.10	-3	17,652	-0.02%
2020/04/16	7	60.87	6	61.47	61.60	1	17,438	0.01%
2020/04/15	8	61.54	6	61.58	61.30	2	17,361	0.01%
2020/04/14	10	61.00	0	0.00	60.70	10	17,341	0.06%
2020/04/13	2	60.35	1	59.80	59.80	1	17,368	0.01%
2020/04/09	1	63.50	0	0.00	62.60	1	17,198	0.01%
2020/04/08	1	62.00	0	0.00	63.40	1	17,481	0.01%
2020/04/07	3	61.10	16	60.18	62.00	-13	17,099	-0.08%
2020/04/06	17	55.84	2	56.15	56.40	15	16,665	0.09%
2020/03/30	0	0.00	10	53.30	53.90	-10	15,892	-0.06%
2020/03/27	7	56.90	0	0.00	55.00	7	15,737	0.04%
2020/03/26	0	0.00	1	55.00	54.00	-1	15,448	-0.01%
2020/03/25	3	52.10	3	52.57	52.60	0	15,288	0.00%
2020/03/24	0	0.00	4	46.30	48.30	-4	15,366	-0.03%
2020/03/23	7	44.37	1	44.50	44.20	6	15,378	0.04%
2020/03/20	22	48.13	4	47.80	48.65	18	15,594	0.12%
2020/03/19	11	45.51	6	47.35	45.20	5	15,699	0.03%
2020/03/18	26	51.69	23	53.20	50.20	3	15,940	0.02%
2020/03/17	11	55.86	3	55.00	54.10	8	15,935	0.05%
2020/03/16	3	62.67	2	63.25	59.20	1	15,889	0.01%
2020/03/13	4	60.50	13	60.88	62.90	-9	15,789	-0.06%
2020/03/12	7	67.11	43	67.86	66.00	-36	15,712	-0.23%
2020/03/11	1	75.50	0	0.00	72.60	1	15,616	0.01%
2020/03/10	1	74.50	78	74.43	74.90	-77	16,247	-0.47%
2020/03/09	3	75.33	20	75.95	74.80	-17	16,399	-0.10%
2020/03/06	0	0.00	1	78.50	78.50	-1	16,572	-0.01%
2020/03/05	2	80.10	0.1	80.20	80.10	1.9	16,512	0.01%
2020/03/04	20	77.10	1	78.20	78.60	19	16,441	0.12%
2020/03/03	19	78.01	2	78.10	77.80	17	16,394	0.10%
2020/03/02	11	76.73	5	75.80	76.30	6	16,307	0.04%
2020/02/27	15	78.59	4	78.75	77.30	11	16,166	0.07%
2020/02/25	5	83.00	1	83.00	83.30	4	15,824	0.03%
2020/02/24	2	84.90	1	85.00	84.50	1	15,791	0.01%
2020/02/21	15	84.60	15	84.10	84.40	0	15,767	0.00%
2020/02/20	6	83.55	1	85.30	83.60	5	15,878	0.03%
2020/02/19	1	85.10	0	0.00	84.80	1	15,889	0.01%
2020/02/18	5	85.38	3	84.43	83.80	2	15,912	0.01%
2020/02/17	1	87.80	5	88.38	88.00	-4	15,974	-0.03%
2020/02/14	11	86.67	11	86.07	86.80	0	15,958	0.00%
2020/02/13	3	86.37	7	86.19	86.50	-4	15,905	-0.03%
2020/02/11	3	84.10	1	85.00	85.10	2	15,604	0.01%
2020/02/07	3	84.23	13	84.71	84.30	-10	15,720	-0.06%
2020/02/06	5	84.78	5	85.40	85.10	0	16,029	0.00%
2020/02/05	69	82.14	74	83.38	84.40	-5	16,011	-0.03%
2020/02/04	0	0.00	1	79.70	79.90	-1	15,700	-0.01%
2020/02/03	2	78.25	1	78.50	79.40	1	15,804	0.01%
2020/01/31	11	78.44	0	0.00	78.10	11	15,856	0.07%
2020/01/30	2	79.75	0	0.00	77.80	2	15,773	0.01%
2020/01/20	2	84.60	1	85.20	85.20	1	15,557	0.01%
2020/01/17	5	83.36	3	83.27	83.60	2	15,652	0.01%
2020/01/16	3	83.47	0	0.00	83.40	3	15,683	0.02%
2020/01/15	3	85.03	1	84.20	83.80	2	15,707	0.01%
2020/01/14	0	0.00	8	84.90	85.30	-8	15,890	-0.05%
2020/01/13	1	85.50	64	85.09	85.50	-63	15,918	-0.40%
2020/01/10	5	83.44	3	83.67	84.30	2	15,943	0.01%
2020/01/09	60	84.25	0	0.00	83.40	60	15,933	0.38%
2020/01/08	3	82.97	4	83.38	82.60	-1	15,985	-0.01%
2020/01/07	3	81.77	161	81.51	81.10	-158	15,937	-0.99%	大賣/鉅額交易
2020/01/06	17	83.72	0	0.00	83.70	17	16,165	0.11%
2020/01/03	6	84.23	3	84.73	84.80	3	16,883	0.02%
2020/01/02	173	86.88	16	86.33	86.00	157	16,981	0.92%	大買/鉅額交易
2019/12/31	3	83.60	1	83.70	83.40	2	16,518	0.01%
2019/12/30	3	84.63	10	84.93	84.50	-7	16,674	-0.04%
2019/12/27	1	84.00	2	84.00	83.60	-1	16,779	-0.01%
2019/12/26	2	84.50	3	84.37	83.70	-1	16,857	-0.01%
2019/12/25	2	84.00	2	83.80	84.10	0	17,027	0.00%
2019/12/24	6	82.85	2	83.10	83.50	4	17,325	0.02%
2019/12/23	1	83.30	0	0.00	82.60	1	17,442	0.01%
2019/12/20	17	84.06	3	83.90	83.50	14	17,427	0.08%
2019/12/19	5.1	84.94	14	85.36	85.50	-8.9	17,330	-0.05%
2019/12/18	8	83.68	2.1	84.58	84.00	5.9	17,121	0.03%
2019/12/17	1	85.60	6	85.05	85.30	-5	16,935	-0.03%
2019/12/16	7	83.26	6	83.03	82.80	1	16,537	0.01%
2019/12/13	13	79.40	7	79.91	79.60	6	16,307	0.04%
2019/12/12	3	76.60	1	77.10	77.30	2	16,202	0.01%
2019/12/11	1	76.80	0	0.00	75.60	1	16,149	0.01%
2019/12/10	5	75.72	11	75.75	75.10	-6	15,982	-0.04%
2019/12/09	5	76.48	6	76.83	76.00	-1	15,918	-0.01%
2019/12/06	4	76.75	1	76.30	75.30	3	15,863	0.02%
2019/12/05	16	76.37	24	75.55	77.20	-8	15,614	-0.05%
2019/12/04	0	0.00	2	73.80	72.60	-2	15,170	-0.01%
2019/12/03	37	72.24	8	73.18	73.30	29	15,695	0.18%
2019/12/02	0	0.00	10	71.60	71.60	-10	15,683	-0.06%
2019/11/29	1	71.80	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0	0.00	2	72.00	71.70	-2	15,743	-0.01%
2019/11/27	1	70.50	21	71.40	71.10	-20	16,042	-0.12%
2019/11/26	1	71.60	0	0.00	70.80	1	16,240	0.01%
2019/11/19	13	71.88	4	71.48	71.20	9	16,383	0.05%
2019/11/18	1	71.30	0	0.00	71.10	1	16,350	0.01%
2019/11/15	0	0.00	5	68.84	69.00	-5	16,425	-0.03%
2019/11/14	70	67.79	3	67.60	67.20	67	16,375	0.41%
2019/11/13	2	70.80	1	70.20	69.90	1	16,213	0.01%
2019/11/12	1	71.80	0	0.00	72.00	1	16,380	0.01%
2019/11/11	3	71.10	2	71.40	71.20	1	16,841	0.01%
2019/11/06	5	73.50	2	72.90	72.50	3	17,622	0.02%
2019/11/05	3	71.83	9	72.27	73.00	-6	17,609	-0.03%
2019/11/04	1	70.00	1	69.80	69.80	0	17,614	0.00%
2019/10/31	3	70.17	2	70.10	70.00	1	18,113	0.01%
2019/10/30	1	71.00	0	0.00	71.10	1	18,232	0.01%
2019/10/29	0	0.00	1	72.10	72.30	-1	18,513	-0.01%
2019/10/28	0	0.00	3	72.00	71.90	-3	18,880	-0.02%
2019/10/25	7	72.71	1	72.20	71.70	6	19,226	0.03%
2019/10/24	2	71.00	2	71.00	71.30	0	19,474	0.00%
2019/10/23	2	71.40	2	70.80	70.60	0	20,013	0.00%
2019/10/22	16	70.87	3	70.80	70.90	13	20,315	0.06%
2019/10/21	1	71.70	1	72.20	71.60	0	20,699	0.00%
2019/10/18	4	71.40	5	72.02	72.30	-1	21,155	0.00%
2019/10/17	1	69.50	0	0.00	70.40	1	21,006	0.00%
2019/10/16	1	71.00	0	0.00	70.00	1	21,169	0.00%
2019/10/15	3	70.30	2	69.60	69.60	1	21,329	0.00%
2019/10/14	5	72.10	4	73.95	71.70	1	21,521	0.00%
2019/10/09	29	73.33	20	74.70	71.40	9	21,722	0.04%
2019/10/08	170	78.62	150	79.20	78.60	20	22,011	0.09%	大買/大賣/
2019/10/07	1	81.50	3	80.73	81.70	-2	22,204	-0.01%
2019/10/04	100	79.40	105	80.27	79.20	-5	22,600	-0.02%	大賣/
2019/10/03	107	79.96	102	79.80	79.90	5	22,655	0.02%	大買/大賣/
2019/10/02	1	82.20	0	0.00	82.00	1	22,675	0.00%
2019/10/01	1	82.80	0	0.00	83.10	1	22,863	0.00%
2019/09/27	0	0.00	9	80.88	80.50	-9	23,213	-0.04%
2019/09/26	1	85.00	0	0.00	84.30	1	23,309	0.00%
2019/09/25	3	84.20	0	0.00	85.00	3	23,355	0.01%
2019/09/24	5	85.00	4	84.93	85.40	1	23,564	0.00%
2019/09/23	1	83.50	2	84.45	85.00	-1	23,513	0.00%
2019/09/20	4	82.45	4	82.43	82.90	0	23,470	0.00%
2019/09/19	2	81.60	14	81.01	81.40	-12	23,507	-0.05%
2019/09/18	3	82.27	2	82.65	82.10	1	23,652	0.00%
2019/09/17	2	81.90	13	82.42	82.00	-11	23,426	-0.05%
2019/09/16	0	0.00	3	77.57	78.10	-3	23,070	-0.01%
2019/09/12	2	78.00	0	0.00	77.80	2	22,934	0.01%
2019/09/10	3	76.63	0	0.00	76.50	3	23,073	0.01%
2019/09/09	20	76.40	0	0.00	76.50	20	22,963	0.09%
2019/09/06	30	76.63	3	76.73	77.10	27	22,935	0.12%
2019/09/05	5	76.46	29	75.11	76.90	-24	22,727	-0.11%
2019/09/04	7	73.10	1	73.30	73.00	6	22,048	0.03%
2019/09/02	1	71.70	2	71.20	71.80	-1	21,945	0.00%
2019/08/30	0	0.00	4	70.25	70.40	-4	22,042	-0.02%
2019/08/28	1	73.50	3	73.50	73.50	-2	21,629	-0.01%
2019/08/27	13	72.02	1	72.00	72.40	12	21,576	0.06%
2019/08/23	1	71.30	2	71.30	71.50	-1	21,653	0.00%
2019/08/22	0	0.00	1	70.20	70.30	-1	21,891	0.00%
2019/08/21	1	70.30	0	0.00	70.20	1	21,999	0.00%
2019/08/19	2	71.10	0	0.00	71.50	2	21,701	0.01%
2019/08/16	1	71.60	1	71.70	71.30	0	21,706	0.00%
2019/08/15	0	0.00	5	70.70	71.40	-5	21,528	-0.02%
2019/08/14	1	71.40	11	71.94	72.50	-10	21,327	-0.05%
2019/08/13	11	68.05	0	0.00	68.80	11	20,914	0.05%
2019/08/12	1	69.10	5	69.36	69.30	-4	20,823	-0.02%
2019/08/08	4	68.35	2	68.30	68.10	2	20,648	0.01%
2019/08/07	0	0.00	1	70.80	69.80	-1	20,380	0.00%
2019/08/06	2	68.60	0	0.00	69.20	2	20,360	0.01%
2019/08/05	1	71.10	0	0.00	70.90	1	20,128	0.00%
2019/08/02	7	72.46	0	0.00	72.30	7	19,947	0.04%
2019/08/01	3	73.60	17	73.56	74.10	-14	19,603	-0.07%
2019/07/30	0	0.00	13	74.68	75.80	-13	18,943	-0.07%
2019/07/29	5	75.54	7	75.53	74.80	-2	18,672	-0.01%
2019/07/26	8	76.29	20	75.70	77.00	-12	18,418	-0.07%
2019/07/25	16	75.26	47	73.16	76.50	-31	18,036	-0.17%
2019/07/24	3	71.13	1	71.10	71.80	2	17,555	0.01%
2019/07/23	22	72.00	25	72.11	72.30	-3	17,288	-0.02%
2019/07/22	36	69.49	3	69.43	69.80	33	16,822	0.20%
2019/07/18	2	67.90	0	0.00	66.70	2	16,766	0.01%
2019/07/17	6	68.60	6	67.80	67.70	0	16,761	0.00%
2019/07/16	11	68.24	12	69.76	67.90	-1	16,403	-0.01%
2019/07/15	7	68.61	36	68.59	69.90	-29	16,011	-0.18%
2019/07/12	2	66.25	44	68.27	66.70	-42	15,539	-0.27%
2019/07/11	0	0.00	12	65.45	65.40	-12	14,914	-0.08%
2019/07/10	10	64.00	20	63.99	64.40	-10	14,508	-0.07%
2019/07/09	1	62.50	0	0.00	62.80	1	14,063	0.01%
2019/07/08	3	61.47	2	61.80	61.00	1	13,989	0.01%
2019/07/05	4	61.80	3	61.47	62.00	1	13,864	0.01%
2019/07/04	3	59.17	5	59.30	59.20	-2	13,603	-0.01%
2019/07/03	0	0.00	29	65.87	65.20	-29	13,120	-0.22%
2019/07/02	7	66.33	2	66.30	66.30	5	12,926	0.04%
2019/07/01	3	65.80	55	65.91	66.00	-52	12,763	-0.41%
2019/06/28	0	0.00	3	64.30	64.50	-3	12,675	-0.02%
2019/06/26	7	63.71	0	0.00	63.70	7	12,576	0.06%
2019/06/25	3	63.83	10	64.00	63.30	-7	12,511	-0.06%
2019/06/24	0	0.00	1	63.20	63.10	-1	12,335	-0.01%
2019/06/21	2	63.20	1	63.10	63.00	1	12,376	0.01%
2019/06/20	0	0.00	2	62.65	62.30	-2	12,425	-0.02%
2019/06/19	9	62.00	6	61.83	62.10	3	12,690	0.02%
2019/06/18	1	60.90	1	60.90	60.90	0	12,913	0.00%
2019/06/17	3	61.30	0	0.00	60.90	3	13,002	0.02%
2019/06/14	2	61.00	10	61.10	60.80	-8	13,029	-0.06%
2019/06/13	1	61.00	2	60.90	60.90	-1	13,208	-0.01%
2019/06/12	1	60.60	0	0.00	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	3	59.53	0	0.00	59.30	3	13,385	0.02%
2019/06/06	12	59.20	0.1	59.70	59.20	11.9	13,309	0.09%
2019/06/05	1	61.20	1	61.10	60.50	0	13,197	0.00%
2019/06/04	4	61.00	5	61.02	60.90	-1	13,239	-0.01%
2019/06/03	6	60.93	0	0.00	61.90	6	13,345	0.04%
2019/05/31	3	61.27	5	60.40	61.60	-2	13,594	-0.01%
2019/05/30	1	58.20	4	60.00	60.00	-3	13,647	-0.02%
2019/05/29	25	58.62	1	58.20	58.00	24	14,301	0.17%
2019/05/27	2	61.10	0	0.00	60.50	2	14,243	0.01%
2019/05/23	10	60.00	0	0.00	60.20	10	14,524	0.07%
2019/05/21	1	61.30	0	0.00	61.50	1	14,511	0.01%
2019/05/20	0	0.00	1	61.20	60.90	-1	14,456	-0.01%
2019/05/17	1	60.80	0	0.00	60.60	1	14,483	0.01%
2019/05/16	11	61.38	0	0.00	61.00	11	14,663	0.08%
2019/05/14	1	60.60	10	59.50	61.50	-9	14,930	-0.06%
2019/05/13	14	63.00	1	62.50	61.10	13	14,868	0.09%
2019/05/10	1	64.00	18	64.21	63.80	-17	14,877	-0.11%
2019/05/09	4	64.53	0	0.00	64.20	4	14,873	0.03%
2019/05/08	1	65.10	1	65.90	65.90	0	14,917	0.00%
2019/05/07	0	0.00	2	65.90	66.20	-2	15,090	-0.01%
2019/05/06	3	65.17	0	0.00	65.00	3	15,350	0.02%
2019/05/02	0	0.00	1	65.80	65.70	-1	15,502	-0.01%
2019/04/30	1	64.80	10	64.90	65.40	-9	15,440	-0.06%
2019/04/26	2	66.00	1	66.00	66.00	1	15,443	0.01%
2019/04/25	0	0.00	1	65.60	65.50	-1	15,607	-0.01%
2019/04/24	4	64.98	12	65.32	65.40	-8	15,701	-0.05%
2019/04/23	0	0.00	9	64.49	64.90	-9	15,609	-0.06%
2019/04/22	1	63.80	2	63.80	63.80	-1	15,427	-0.01%
2019/04/19	2	64.05	5	64.00	63.70	-3	15,609	-0.02%
2019/04/18	1	63.40	21	64.00	63.10	-20	15,726	-0.13%
2019/04/17	6	63.40	76	63.37	63.90	-70	15,680	-0.45%
2019/04/16	2	62.10	1	62.60	62.70	1	15,271	0.01%
2019/04/15	2	61.40	2	61.70	61.70	0	15,292	0.00%
2019/04/11	2	62.90	4	62.38	61.60	-2	15,579	-0.01%
2019/04/10	1	62.40	1	62.50	62.50	0	15,541	0.00%
2019/04/09	11	62.66	0.4	62.70	62.60	10.6	15,544	0.07%
2019/04/08	1	63.00	7	62.49	63.00	-6	15,589	-0.04%
2019/04/03	1	62.30	0	0.00	62.30	1	15,573	0.01%
2019/04/02	2	61.75	4	62.10	61.70	-2	15,576	-0.01%
2019/03/29	2	61.05	1	61.20	61.40	1	15,297	0.01%
2019/03/28	4	60.68	1	60.50	60.80	3	15,362	0.02%
2019/03/27	0	0.00	0.1	61.20	61.10	-0.1	15,426	0.00%
2019/03/26	35	61.23	0	0.00	61.00	35	15,503	0.23%
2019/03/25	1	61.20	0	0.00	61.10	1	15,537	0.01%
2019/03/22	39	63.93	32	63.20	63.10	7	15,375	0.05%
2019/03/21	2	62.85	16	62.72	62.80	-14	15,116	-0.09%
2019/03/20	0	0.00	20	60.40	60.60	-20	14,789	-0.14%
2019/03/19	24	59.98	0	0.00	59.70	24	14,829	0.16%
2019/03/18	12	59.56	7	59.43	59.50	5	14,908	0.03%
2019/03/15	2	60.75	21	60.70	60.10	-19	15,087	-0.13%
2019/03/14	43	60.16	20	60.60	60.30	23	14,991	0.15%
2019/03/13	1	60.30	1	60.50	60.10	0	15,174	0.00%
2019/03/12	21	61.10	21	61.49	60.80	0	15,594	0.00%
2019/03/11	12	60.64	0	0.00	60.40	12	15,731	0.08%
2019/03/08	1	59.20	1	60.60	60.50	0	16,027	0.00%
2019/03/07	28	60.78	22	61.25	60.00	6	16,221	0.04%
2019/03/06	5	61.68	2	61.60	61.40	3	16,501	0.02%
2019/03/05	12	63.54	0	0.00	63.10	12	16,394	0.07%
2019/03/04	25	64.90	2	64.90	64.80	23	16,369	0.14%
2019/02/26	2	62.15	5	62.50	62.00	-3	15,710	-0.02%
2019/02/25	1	61.90	1	61.60	61.60	0	15,707	0.00%
2019/02/22	3	60.70	10	61.65	60.90	-7	15,771	-0.04%
2019/02/20	1	60.20	0	0.00	60.60	1	15,996	0.01%
2019/02/19	1	60.50	0	0.00	60.50	1	16,166	0.01%
2019/02/15	2	60.60	0	0.00	60.00	2	16,456	0.01%
2019/02/14	9	61.78	50	62.30	62.10	-41	16,908	-0.24%
2019/02/13	4	59.95	1	60.50	60.50	3	16,720	0.02%
2019/02/12	8	60.00	0	0.00	60.00	8	16,634	0.05%
2019/02/11	10	59.45	3	59.30	59.00	7	16,723	0.04%
2019/01/30	2	59.00	5	59.76	60.10	-3	16,698	-0.02%
2019/01/29	7	59.01	5	58.80	58.80	2	16,892	0.01%
2019/01/28	0	0.00	1	61.50	60.80	-1	16,946	-0.01%
2019/01/25	0	0.00	15	61.29	60.00	-15	17,441	-0.09%
2019/01/24	2	57.90	4	58.85	59.60	-2	17,578	-0.01%
2019/01/22	0	0.00	1	56.90	56.50	-1	17,962	-0.01%
2019/01/21	0	0.00	1	57.00	57.20	-1	18,153	-0.01%
2019/01/18	2	56.05	2	56.25	56.40	0	18,315	0.00%
2019/01/17	4	55.60	4	55.63	55.10	0	18,690	0.00%
2019/01/16	5	56.12	12	56.50	56.40	-7	18,690	-0.04%
2019/01/15	32	53.01	62	53.23	53.60	-30	18,317	-0.16%
2019/01/14	31	52.22	0	0.00	52.00	31	18,313	0.17%
2019/01/11	1	54.00	1	53.50	53.50	0	18,682	0.00%
2019/01/10	2	54.15	2	53.80	53.80	0	18,912	0.00%
2019/01/09	1	52.50	3	52.40	52.50	-2	19,145	-0.01%
2019/01/08	1	51.80	0	0.00	51.70	1	19,658	0.01%
2019/01/07	1	51.60	2	51.90	51.80	-1	20,232	0.00%
2019/01/04	2	50.25	0	0.00	51.60	2	20,387	0.01%
2019/01/03	3	52.10	10	52.58	51.50	-7	20,481	-0.03%
2019/01/02	0	0.00	1	55.00	55.00	-1	20,280	0.00%
2018/12/27	0	0.00	2	55.80	55.80	-2	20,546	-0.01%
2018/12/26	2	56.10	35	56.46	54.10	-33	20,886	-0.16%
2018/12/25	10	55.35	1	55.80	57.00	9	20,699	0.04%
2018/12/24	5	55.00	1	55.40	56.00	4	20,630	0.02%
2018/12/20	2	53.00	3	53.33	53.20	-1	20,727	0.00%
2018/12/19	1	53.00	1	53.60	53.70	0	20,739	0.00%
2018/12/18	2	53.80	3	53.00	54.50	-1	20,886	0.00%
2018/12/17	1	53.30	1	53.50	53.50	0	21,045	0.00%
2018/12/13	2	54.05	2	53.75	54.30	0	21,248	0.00%
2018/12/11	1	52.20	0	0.00	52.90	1	21,435	0.00%
2018/12/07	1	55.60	0	0.00	55.70	1	21,240	0.00%
2018/12/06	9	55.01	9	55.03	55.00	0	21,318	0.00%
2018/12/05	37	57.22	6	57.00	56.90	31	21,196	0.15%
2018/12/04	8	62.38	10	62.60	62.00	-2	20,978	-0.01%
2018/12/03	7	63.20	31	63.89	62.80	-24	21,411	-0.11%
2018/11/30	16	61.04	0	0.00	61.00	16	21,352	0.07%
2018/11/29	52	60.97	9	61.43	60.30	43	21,074	0.20%
2018/11/28	6	58.48	2	58.55	58.60	4	20,549	0.02%
2018/11/27	110	57.76	101	57.11	58.00	9	20,421	0.04%	大買/大賣/
2018/11/26	3	57.47	7	57.01	57.30	-4	20,280	-0.02%
2018/11/23	3	57.23	2	57.05	56.10	1	20,060	0.00%
2018/11/22	0	0.00	5	57.82	58.00	-5	19,999	-0.03%
2018/11/21	9	57.16	4	57.33	57.80	5	19,955	0.03%
2018/11/20	3	57.60	0	0.00	57.50	3	19,930	0.02%
2018/11/19	7	56.39	1	57.00	57.50	6	19,764	0.03%
2018/11/16	1	54.60	0	0.00	54.60	1	19,540	0.01%
2018/11/15	6	56.03	12	55.86	55.90	-6	19,505	-0.03%
2018/11/14	6	56.78	2	56.60	56.50	4	19,728	0.02%
2018/11/13	2	56.50	12	55.66	56.20	-10	19,607	-0.05%
2018/11/12	2	53.40	1	53.70	53.80	1	19,062	0.01%
2018/11/09	1	53.90	1	54.20	54.20	0	19,229	0.00%
2018/11/08	3	55.73	4	55.93	53.80	-1	19,260	-0.01%
2018/11/06	2	53.40	1	52.40	52.20	1	19,372	0.01%
2018/11/05	1	55.70	2	55.80	55.70	-1	19,130	-0.01%
2018/11/02	4.8	56.78	11	56.93	56.10	-6.2	18,950	-0.03%
2018/11/01	5	53.70	3	54.27	54.40	2	18,486	0.01%
2018/10/31	3	49.55	3	51.80	51.40	0	18,245	0.00%
2018/10/30	1	48.35	0	0.00	48.50	1	18,057	0.01%
2018/10/26	0	0.00	1	46.50	46.00	-1	18,007	-0.01%
2018/10/25	18	45.74	17	45.35	45.75	1	17,850	0.01%
2018/10/23	0	0.00	1	51.20	50.50	-1	17,196	-0.01%
2018/10/19	7	52.09	6	49.94	52.10	1	17,086	0.01%
2018/10/18	40	51.64	32	51.98	51.50	8	16,829	0.05%
2018/10/17	11	54.89	1	54.80	54.40	10	16,582	0.06%
2018/10/16	65	55.02	15	54.82	54.10	50	16,399	0.30%
2018/10/15	11	56.04	21	56.94	57.20	-10	15,984	-0.06%
2018/10/12	10	52.20	0	0.00	53.30	10	15,807	0.06%
2018/10/11	4	47.60	14	48.95	48.50	-10	16,127	-0.06%
2018/10/09	0	0.00	1	53.20	52.30	-1	15,936	-0.01%
2018/10/05	10	52.70	0	0.00	52.20	10	16,046	0.06%
2018/10/04	4	54.65	3	54.60	53.90	1	15,944	0.01%
2018/09/28	0	0.00	1	60.10	58.10	-1	16,032	-0.01%
2018/09/26	10	60.00	0	0.00	60.20	10	16,059	0.06%
2018/09/25	1	61.10	1	61.10	61.70	0	15,996	0.00%
2018/09/20	0	0.00	6	59.30	59.50	-6	15,577	-0.04%
2018/09/19	3	60.80	0	0.00	60.00	3	15,619	0.02%
2018/09/18	3	59.50	0	0.00	59.30	3	15,521	0.02%
2018/09/10	0	0.00	1	57.70	59.40	-1	15,273	-0.01%
2018/09/07	6	59.75	1	57.40	57.50	5	15,057	0.03%
2018/09/06	43	64.06	5	64.90	63.60	38	14,555	0.26%
2018/09/03	1	68.30	26	68.30	66.70	-25	14,537	-0.17%
2018/08/31	5	69.10	5	69.40	69.70	0	14,532	0.00%
2018/08/29	10	70.70	0	0.00	69.90	10	14,638	0.07%
2018/08/28	0	0.00	9	71.40	70.70	-9	14,686	-0.06%
2018/08/27	5	68.30	1	69.20	70.10	4	14,685	0.03%
2018/08/23	2	67.10	2	67.20	67.30	0	14,816	0.00%
2018/08/22	6	67.50	0	0.00	67.40	6	15,016	0.04%
2018/08/21	0	0.00	5	67.80	68.50	-5	14,898	-0.03%
2018/08/20	29	66.11	9	67.17	65.70	20	14,733	0.14%
2018/08/17	0	0.00	1	66.30	65.00	-1	14,696	-0.01%
2018/08/16	0	0.00	2	66.10	67.30	-2	14,730	-0.01%
2018/08/15	3	68.80	0	0.00	67.70	3	14,720	0.02%
2018/08/14	1	68.10	4	69.88	70.20	-3	14,828	-0.02%
2018/08/13	1	70.30	1	69.90	68.90	0	14,780	0.00%
2018/08/08	11	75.14	0	0.00	73.70	11	15,904	0.07%
2018/08/07	5	74.40	5	74.70	74.30	0	15,697	0.00%
2018/08/03	1	75.90	0	0.00	75.80	1	15,434	0.01%
2018/07/31	20	78.70	0	0.00	78.60	20	15,524	0.13%
2018/07/30	20	80.10	0	0.00	79.60	20	15,472	0.13%
2018/07/25	5	80.50	30	79.77	80.70	-25	15,438	-0.16%
2018/07/20	0	0.00	2	80.80	80.50	-2	15,145	-0.01%
2018/07/19	21	80.61	1	82.00	80.20	20	14,995	0.13%
2018/07/18	48	84.81	5	86.40	84.00	43	14,804	0.29%
2018/07/17	10	87.60	0	0.00	88.10	10	14,268	0.07%
2018/07/16	1	88.00	1	86.10	86.00	0	14,503	0.00%
2018/07/09	10	81.70	0	0.00	81.00	10	14,834	0.07%
2018/07/05	0	0.00	9	79.88	78.10	-9	14,840	-0.06%
2018/06/29	2	83.30	0	0.00	83.20	2	15,006	0.01%
2018/06/27	1	87.40	2	88.00	87.20	-1	14,905	-0.01%
2018/06/26	23	83.68	59	84.05	85.40	-36	14,884	-0.24%
2018/06/25	26	88.37	2	88.50	86.50	24	14,928	0.16%
2018/06/22	1	91.10	0	0.00	92.50	1	14,980	0.01%
2018/06/21	1	92.20	0.1	92.60	92.50	0.9	15,189	0.01%
2018/06/14	18	92.00	0	0.00	93.00	18	16,223	0.11%
2018/06/13	0	0.00	6	94.57	94.00	-6	16,634	-0.04%
2018/06/12	0	0.00	5	100.00	97.60	-5	17,044	-0.03%
2018/06/11	1	100.00	2	99.70	100.50	-1	17,150	-0.01%
2018/06/08	1	99.60	0	0.00	99.80	1	17,589	0.01%
2018/06/06	0	0.00	2	100.20	100.00	-2	18,443	-0.01%
2018/06/05	3	101.00	0	0.00	101.00	3	18,596	0.02%
2018/06/01	2	97.80	0	0.00	97.50	2	18,800	0.01%
2018/05/31	3	98.53	1	98.80	99.60	2	18,818	0.01%
2018/05/29	1	99.60	3	99.00	98.90	-2	18,503	-0.01%
2018/05/25	6	102.17	1	102.00	100.50	5	19,323	0.03%
2018/05/24	0	0.00	1	102.00	102.00	-1	19,520	-0.01%
2018/05/23	1	98.80	0	0.00	99.30	1	19,558	0.01%
2018/05/21	0	0.00	2	98.95	99.00	-2	19,640	-0.01%
2018/05/18	0	0.00	5	99.18	98.90	-5	19,694	-0.03%
2018/05/17	25	105.14	5	103.90	101.50	20	19,593	0.10%
2018/05/16	8	100.54	4	100.00	102.50	4	19,118	0.02%
2018/05/11	6	96.43	10.5	95.96	95.60	-4.5	19,074	-0.02%
2018/05/09	2	93.60	0	0.00	94.40	2	19,083	0.01%
2018/05/08	2	94.20	0	0.00	94.00	2	18,972	0.01%
2018/05/07	0	0.00	10	92.55	92.60	-10	18,680	-0.05%
2018/05/04	0	0.00	2	91.50	91.70	-2	18,653	-0.01%
2018/05/03	2	89.30	0	0.00	89.90	2	18,672	0.01%
2018/05/02	3	92.43	0	0.00	91.70	3	18,748	0.02%
2018/04/30	5	93.00	0	0.00	93.00	5	18,689	0.03%
2018/04/27	5	93.70	5	93.20	93.10	0	18,725	0.00%
2018/04/26	0	0.00	7	91.80	91.80	-7	18,716	-0.04%
2018/04/25	1	90.10	1	90.80	90.80	0	18,742	0.00%
2018/04/23	0	0.00	2	93.50	93.00	-2	19,254	-0.01%
2018/04/20	4	95.25	4	94.50	92.70	0	19,486	0.00%
2018/04/19	15	96.00	31	97.45	97.90	-16	19,220	-0.08%
2018/04/18	7	92.86	3	92.80	93.10	4	18,841	0.02%
2018/04/13	6	93.60	5	94.44	93.40	1	18,749	0.01%
2018/04/12	8	92.74	8	92.35	92.50	0	18,780	0.00%
2018/04/11	8	93.40	9	91.82	91.20	-1	19,053	-0.01%
2018/04/10	1	92.30	1	90.00	91.90	0	19,019	0.00%
2018/04/09	3	88.43	11	87.87	88.50	-8	19,053	-0.04%
2018/04/03	10	89.55	12	90.54	90.60	-2	18,913	-0.01%
2018/03/30	0	0.00	2	92.00	91.80	-2	19,101	-0.01%
2018/03/28	10	92.00	14	91.20	90.70	-4	18,971	-0.02%
2018/03/27	10	93.54	6.5	94.11	95.40	3.5	18,730	0.02%
2018/03/26	1	92.50	5	92.00	92.00	-4	18,622	-0.02%
2018/03/23	21	93.28	21	93.70	94.50	0	18,478	0.00%
2018/03/22	0	0.00	7	96.94	96.30	-7	18,238	-0.04%
2018/03/21	26	98.72	36.3	97.63	99.00	-10.3	17,895	-0.06%
2018/03/20	2	95.80	4	96.35	95.00	-2	17,524	-0.01%
2018/03/19	25	97.99	23	98.56	97.00	2	17,250	0.01%
2018/03/16	39	93.60	29	93.27	94.20	10	16,725	0.06%
2018/03/15	21	90.23	26	90.67	91.00	-5	16,156	-0.03%
2018/03/14	14	89.46	16	90.99	89.40	-2	16,113	-0.01%
2018/03/13	32	89.04	15	88.04	89.90	17	15,958	0.11%
2018/03/12	17	84.31	102	82.93	83.00	-85	15,361	-0.55%	大賣/
2018/03/09	2	83.00	2	83.35	83.30	0	15,454	0.00%
2018/03/08	5	81.60	6	82.12	82.00	-1	15,864	-0.01%
2018/03/07	16	80.64	0	0.00	80.00	16	15,939	0.10%
2018/03/06	0	0.00	25	80.00	79.60	-25	16,308	-0.15%
2018/03/05	1	79.00	1	78.90	78.40	0	16,806	0.00%
2018/03/02	0	0.00	1	78.40	78.40	-1	16,955	-0.01%
2018/03/01	0	0.00	13	80.25	78.70	-13	16,954	-0.08%
2018/02/27	14	81.24	31	82.01	80.80	-17	16,838	-0.10%
2018/02/26	9	81.00	0	0.00	81.00	9	16,145	0.06%
2018/02/23	0	0.00	6	79.83	79.90	-6	16,437	-0.04%
2018/02/22	1	79.40	0	0.00	79.30	1	16,460	0.01%
2018/02/09	1	70.60	1	72.00	73.30	0	15,942	0.00%
2018/02/08	0	0.00	1	73.00	72.70	-1	15,942	-0.01%
2018/02/06	10	72.70	8	74.80	72.40	2	15,857	0.01%
2018/02/01	8	81.10	23	80.85	81.20	-15	16,025	-0.09%
2018/01/25	6	79.88	0	0.00	78.50	6	16,320	0.04%
2018/01/24	2	80.20	0	0.00	80.50	2	16,586	0.01%
2018/01/22	5	79.40	0	0.00	80.50	5	17,064	0.03%
2018/01/18	3	82.47	22	83.00	82.00	-19	17,082	-0.11%
2018/01/17	37	83.31	19	82.05	81.00	18	16,966	0.11%
2018/01/16	7	84.30	2	84.30	85.00	5	16,460	0.03%
2018/01/15	14	82.19	0	0.00	83.40	14	16,305	0.09%
2018/01/11	12	80.59	12	80.55	80.30	0	16,696	0.00%
2018/01/05	0	0.00	23	82.60	83.50	-23	18,110	-0.13%
2018/01/03	0	0.00	21	79.60	80.30	-21	18,254	-0.12%
2018/01/02	4	76.70	3	78.50	78.00	1	18,418	0.01%