南亞科 (2408)-凱基-羅東券商分點個股進出

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
64.4
漲跌
▲0.4
漲幅
+0.63%
成交量
11,732張
產業
上市半導體類股
1762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－凱基-羅東券商分點個股進出

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

凱基-羅東券商分點個股進出
凱基-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	64.30	0	0.00	64.40	1	18,236	0.01%
2024/05/09	6	64.68	1	65.00	64.00	5	18,117	0.03%
2024/05/07	1	67.00	1	68.80	66.80	0	17,914	0.00%
2024/05/06	1	66.60	2	67.90	66.90	-1	17,662	-0.01%
2024/04/30	1	66.10	0	0.00	66.10	1	17,441	0.01%
2024/04/29	0	0.00	1	67.40	67.50	-1	17,653	-0.01%
2024/04/26	1	66.00	0	0.00	65.70	1	17,681	0.01%
2024/04/25	1	65.60	3	66.17	65.60	-2	17,603	-0.01%
2024/04/24	0	0.00	2	65.50	65.50	-2	17,558	-0.01%
2024/04/23	0	0.00	4	62.43	62.80	-4	17,548	-0.02%
2024/04/22	7	61.33	6	61.30	61.20	1	17,538	0.01%
2024/04/19	4.1	62.98	0	0.00	62.00	4.1	17,518	0.02%
2024/04/17	0	0.00	1	65.00	64.50	-1	17,751	-0.01%
2024/04/16	5	67.26	0	0.00	65.50	5	17,642	0.03%
2024/04/15	4	69.85	0	0.00	70.00	4	17,334	0.02%
2024/04/12	1	71.80	3	71.83	71.80	-2	17,232	-0.01%
2024/04/11	0	0.00	2	70.85	70.60	-2	16,845	-0.01%
2024/04/10	1	68.70	3.1	70.25	70.20	-2.1	16,560	-0.01%
2024/04/08	51	68.99	0	0.00	68.10	51	16,321	0.31%
2024/04/02	0	0.00	1.5	70.32	69.10	-1.5	16,456	-0.01%
2024/04/01	1	69.00	3	69.40	69.40	-2	16,546	-0.01%
2024/03/29	0	0.00	2	67.90	67.70	-2	16,468	-0.01%
2024/03/28	0	0.00	2	68.50	67.60	-2	16,442	-0.01%
2024/03/27	0.2	67.90	0	0.00	67.90	0.2	16,791	0.00%
2024/03/25	0	68.50	1	67.50	68.50	-1	16,725	-0.01%
2024/03/22	1.4	69.49	0	0.00	69.60	1.4	16,622	0.01%
2024/03/21	1	65.50	6	65.83	67.60	-5	15,466	-0.03%
2024/03/20	0	0.00	14	61.57	61.50	-14	14,939	-0.09%
2024/03/19	3	62.20	5	62.46	62.30	-2	15,179	-0.01%
2024/03/18	12.1	62.63	10	62.40	62.40	2.1	15,160	0.01%
2024/03/15	2	63.80	0	0.00	63.90	2	15,090	0.01%
2024/03/14	2	64.60	1	64.20	63.80	1	15,053	0.01%
2024/03/13	5	63.88	1	63.30	63.30	4	15,008	0.03%
2024/03/12	1	65.70	0	0.00	65.70	1	14,785	0.01%
2024/03/11	0	0.00	4	65.80	65.80	-4	14,793	-0.03%
2024/03/08	1	64.60	1	65.40	65.00	0	14,679	0.00%
2024/03/06	5	65.68	4	65.10	65.10	1	14,756	0.01%
2024/03/05	3.1	66.02	4	65.80	65.80	-0.9	15,155	-0.01%
2024/03/04	8	66.29	4	66.50	66.50	4	15,704	0.03%
2024/03/01	1	65.80	1	66.40	66.30	0	16,281	0.00%
2024/02/27	10.2	67.58	5	66.30	66.30	5.2	16,604	0.03%
2024/02/26	5	67.66	2	67.90	67.90	3	16,550	0.02%
2024/02/23	1	67.80	0	0.00	67.70	1	16,648	0.01%
2024/02/22	10	67.11	11	67.81	68.10	-1	16,559	-0.01%
2024/02/21	4	67.68	2	67.85	67.30	2	16,631	0.01%
2024/02/20	2	67.20	2	67.15	67.80	0	16,506	0.00%
2024/02/19	2	65.75	1	66.60	66.60	1	16,388	0.01%
2024/02/16	1	64.40	1	65.80	65.90	0	16,442	0.00%
2024/02/15	6	66.63	0	0.00	65.40	6	16,233	0.04%
2024/02/05	1	67.00	1	68.30	68.20	0	15,749	0.00%
2024/02/02	4	68.15	0	0.00	67.60	4	15,710	0.03%
2024/02/01	3	68.50	0	0.00	69.20	3	15,595	0.02%
2024/01/30	2	69.90	0	0.00	69.30	2	15,632	0.01%
2024/01/29	1	70.10	1	71.40	70.80	0	15,743	0.00%
2024/01/26	0	0.00	3	70.77	71.00	-3	15,757	-0.02%
2024/01/25	1	71.40	1	71.20	71.00	0	15,800	0.00%
2024/01/24	3	72.03	5	72.24	71.60	-2	15,743	-0.01%
2024/01/23	0	0.00	3	70.70	70.70	-3	15,551	-0.02%
2024/01/22	1	69.40	2	68.70	69.30	-1	15,291	-0.01%
2024/01/19	2	69.55	0	0.00	69.30	2	15,260	0.01%
2024/01/18	0	0.00	1	68.00	68.20	-1	15,318	-0.01%
2024/01/17	2	68.45	0	0.00	67.80	2	15,230	0.01%
2024/01/16	2	69.55	0	0.00	69.40	2	15,127	0.01%
2024/01/15	0	0.00	2	71.05	71.50	-2	15,034	-0.01%
2024/01/12	1	68.80	0	0.00	68.80	1	14,915	0.01%
2024/01/11	8	70.18	1	69.10	69.40	7	14,862	0.05%
2024/01/10	1	71.50	0	0.00	71.50	1	14,549	0.01%
2024/01/08	1	73.20	0	0.00	73.10	1	14,541	0.01%
2024/01/05	1	74.90	0	0.00	74.70	1	14,614	0.01%
2024/01/04	1	73.50	1	74.60	74.40	0	14,802	0.00%
2024/01/03	6	73.53	4	73.55	73.10	2	14,861	0.01%
2024/01/02	1	77.50	0	0.00	76.50	1	14,627	0.01%
2023/12/29	3	78.10	0	0.00	78.00	3	14,616	0.02%
2023/12/28	1	78.10	1	80.10	78.30	0	14,536	0.00%
2023/12/27	1	79.70	2	79.35	79.70	-1	14,374	-0.01%
2023/12/26	2	78.00	6	77.08	78.00	-4	14,081	-0.03%
2023/12/25	6	75.37	0	0.00	75.40	6	14,281	0.04%
2023/12/22	8	77.84	3	77.90	75.90	5	14,305	0.03%
2023/12/21	0	0.00	4	74.93	75.40	-4	13,770	-0.03%
2023/12/15	1	74.80	1	75.79	74.50	0	13,379	0.00%
2023/12/14	4	74.65	1	76.50	72.80	3	12,831	0.02%
2023/12/13	0	0.00	2	72.70	73.70	-2	12,607	-0.02%
2023/12/12	1	73.20	1	74.70	72.50	0	12,936	0.00%
2023/12/11	0	0.00	1	72.90	72.20	-1	12,912	-0.01%
2023/12/07	2	71.25	2	71.80	70.70	0	12,868	0.00%
2023/12/06	1	73.90	1	72.00	72.00	0	12,755	0.00%
2023/12/05	2	72.65	0	0.00	73.20	2	12,633	0.02%
2023/12/04	1	73.70	1	74.90	74.00	0	12,581	0.00%
2023/12/01	1	73.70	0	0.00	73.70	1	12,372	0.01%
2023/11/30	0	74.30	4	74.73	75.00	-4	12,116	-0.03%
2023/11/29	1	73.10	13	73.40	74.20	-12	11,568	-0.10%
2023/11/28	0	0.00	4	72.25	73.50	-4	11,080	-0.04%
2023/11/24	2	69.15	0	0.00	70.80	2	10,125	0.02%
2023/11/22	0	0.00	1	70.50	70.70	-1	9,571	-0.01%
2023/11/21	1	70.30	0	0.00	70.60	1	9,356	0.01%
2023/11/20	1	67.80	6	69.90	70.00	-5	9,141	-0.05%
2023/11/17	0	0.00	0.1	67.60	67.40	-0.1	8,935	0.00%
2023/11/16	3	67.50	1	67.90	67.20	2	8,874	0.02%
2023/11/15	1	69.20	4	68.18	67.60	-3	8,836	-0.03%
2023/11/14	0	0.00	2	65.60	66.10	-2	8,635	-0.02%
2023/11/13	2	63.20	0	63.80	63.60	2	8,651	0.02%
2023/11/10	0	0.00	5	64.08	63.70	-5	8,596	-0.06%
2023/11/08	2	65.50	0	0.00	65.40	2	8,677	0.02%
2023/11/06	5	64.74	0	0.00	65.40	5	8,664	0.06%
2023/11/02	1	65.30	0	0.00	65.60	1	8,451	0.01%
2023/11/01	2	64.30	0	0.00	64.50	2	8,360	0.02%
2023/10/30	0.1	64.50	1	64.20	64.90	-1	8,489	-0.01%
2023/10/27	2	64.95	0	0.00	64.80	2	8,531	0.02%
2023/10/26	1	66.20	0	0.00	66.10	1	8,531	0.01%
2023/10/24	2	68.20	0	0.00	67.80	2	8,898	0.02%
2023/10/23	0	0.00	2	69.95	69.60	-2	8,945	-0.02%
2023/10/20	0	0.00	1	70.50	70.30	-1	8,977	-0.01%
2023/10/17	0	0.00	2	71.40	70.90	-2	8,886	-0.02%
2023/10/13	0	0.00	3	70.93	70.80	-3	8,919	-0.03%
2023/10/12	6	69.45	3	70.00	71.00	3	8,808	0.03%
2023/10/11	0	0.00	2	70.95	70.70	-2	8,569	-0.02%
2023/10/06	0	0.00	1	69.90	69.20	-1	8,525	-0.01%
2023/10/05	0	0.00	3	69.63	69.50	-3	8,578	-0.03%
2023/10/04	1	67.60	0	0.00	67.70	1	8,613	0.01%
2023/10/02	0	0.00	2	67.40	67.60	-2	8,587	-0.02%
2023/09/28	9	66.54	3	65.73	65.60	6	8,542	0.07%
2023/09/26	7	70.97	0	0.00	70.30	7	8,255	0.08%
2023/09/25	3	71.50	0	0.00	71.60	3	8,271	0.04%
2023/09/22	0	71.60	0	0.00	72.00	0	8,461	0.00%
2023/09/21	0	0.00	3	72.23	72.80	-3	8,584	-0.03%
2023/09/20	2	70.65	1	71.30	70.70	1	8,534	0.01%
2023/09/18	0	0.00	3	73.30	72.30	-3	8,931	-0.03%
2023/09/15	1	72.50	4	71.63	72.40	-3	9,068	-0.03%
2023/09/14	0	0.00	3	69.77	70.00	-3	8,745	-0.03%
2023/09/13	0	0.00	1	67.80	68.40	-1	8,704	-0.01%
2023/09/11	1	66.20	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.30	0	0.00	67.20	1	9,209	0.01%
2023/09/07	1	67.20	1	68.70	67.20	0	9,409	0.00%
2023/09/05	0	0.00	1	68.70	68.10	-1	9,499	-0.01%
2023/09/04	1	67.40	0	0.00	67.60	1	9,556	0.01%
2023/09/01	0	0.00	2	69.30	68.20	-2	9,565	-0.02%
2023/08/30	0	0.00	0.5	66.90	66.70	-0.5	9,383	-0.01%
2023/08/29	1	65.40	1.5	65.73	66.20	-0.5	9,505	-0.01%
2023/08/24	1	65.60	2	65.40	65.30	-1	10,028	-0.01%
2023/08/21	1	63.60	0	0.00	63.40	1	10,899	0.01%
2023/08/18	0	0.00	1	65.60	64.60	-1	11,063	-0.01%
2023/08/17	2	63.05	2	65.30	65.60	0	11,119	0.00%
2023/08/16	1	63.50	0	0.00	63.70	1	11,260	0.01%
2023/08/15	0	0.00	1	64.60	64.60	-1	11,326	-0.01%
2023/08/14	2	65.00	0	0.00	64.90	2	11,543	0.02%
2023/08/11	0	0.00	2	67.75	67.90	-2	11,783	-0.02%
2023/08/10	4	67.23	0	0.00	67.10	4	11,789	0.03%
2023/08/09	0	0.00	2	68.75	68.90	-2	11,769	-0.02%
2023/08/02	1	69.90	0	0.00	69.10	1	11,778	0.01%
2023/07/31	3	73.20	0	0.00	72.30	3	11,778	0.03%
2023/07/28	2	73.55	3	74.30	74.80	-1	11,713	-0.01%
2023/07/27	2	71.20	3	71.07	71.40	-1	11,480	-0.01%
2023/07/26	2	67.05	0	0.00	67.10	2	11,341	0.02%
2023/07/24	1	69.30	0	0.00	69.30	1	11,413	0.01%
2023/07/20	2	70.20	0	0.00	70.30	2	11,408	0.02%
2023/07/19	1	70.00	0	0.00	70.40	1	11,461	0.01%
2023/07/18	1	70.00	0	0.00	69.50	1	11,413	0.01%
2023/07/14	1	71.70	0	0.00	71.70	1	11,512	0.01%
2023/07/13	0	0.00	2	71.50	70.90	-2	11,526	-0.02%
2023/07/07	2	68.15	0	0.00	69.10	2	12,084	0.02%
2023/07/06	1	69.60	1	70.30	70.10	0	12,369	0.00%
2023/07/03	1	70.20	0	0.00	70.10	1	13,198	0.01%
2023/06/30	1	70.40	0	0.00	70.80	1	13,756	0.01%
2023/06/29	0	0.00	1	72.40	72.20	-1	13,957	-0.01%
2023/06/28	2	70.15	1	70.60	69.50	1	13,915	0.01%
2023/06/26	1	72.70	0	0.00	73.00	1	13,798	0.01%
2023/06/21	1	74.30	0	0.00	74.60	1	13,909	0.01%
2023/06/16	0	0.00	3	76.67	78.50	-3	13,584	-0.02%
2023/06/13	0	0.00	1	75.00	74.80	-1	13,089	-0.01%
2023/06/09	1	70.50	1	71.30	71.30	0	12,835	0.00%
2023/06/02	0	0.00	1	73.20	72.90	-1	13,091	-0.01%
2023/06/01	12	71.75	10	71.35	71.40	2	12,992	0.02%
2023/05/31	1	72.10	0	0.00	73.50	1	12,867	0.01%
2023/05/29	1	70.80	1	71.10	71.20	0	12,614	0.00%
2023/05/26	1	72.90	3	71.33	71.90	-2	12,517	-0.02%
2023/05/25	0	0.00	4	71.23	72.40	-4	12,261	-0.03%
2023/05/24	1	69.40	4	69.45	69.90	-3	11,824	-0.03%
2023/05/22	0	0.00	1	70.10	70.10	-1	11,504	-0.01%
2023/05/19	0	0.00	3	69.50	69.90	-3	11,249	-0.03%
2023/05/18	0	0.00	1	69.40	69.30	-1	11,183	-0.01%
2023/05/17	0	0.00	4.2	67.59	68.00	-4.2	10,951	-0.04%
2023/05/16	0	0.00	1	65.50	64.60	-1	10,611	-0.01%
2023/05/15	2	63.90	1	64.60	63.90	1	10,610	0.01%
2023/05/12	0	0.00	0	63.80	63.80	0	10,608	0.00%
2023/05/10	2	63.85	2	64.20	64.20	0	10,683	0.00%
2023/05/09	1	64.30	0.6	64.50	64.70	0.4	10,660	0.00%
2023/05/08	3	65.03	0	0.00	64.80	3	10,677	0.03%
2023/05/04	0.2	67.60	0	0.00	68.00	0.2	10,703	0.00%
2023/05/02	0	0.00	0.4	66.90	66.70	-0.4	10,809	0.00%
2023/04/27	0.7	65.28	0	0.00	65.60	0.7	10,915	0.01%
2023/04/25	0	0.00	2	63.30	63.50	-2	10,897	-0.02%
2023/04/21	0	0.00	0.7	65.20	64.50	-0.7	10,840	-0.01%
2023/04/20	1	65.10	0	0.00	65.50	1	10,849	0.01%
2023/04/18	0	0.00	2	67.50	67.30	-2	10,914	-0.02%
2023/04/17	2	68.10	0	0.00	68.00	2	11,094	0.02%
2023/04/14	1	67.50	1	67.70	67.60	0	11,065	0.00%
2023/04/13	3	67.53	5	67.94	67.50	-2	11,035	-0.02%
2023/04/12	0	0.00	2	69.15	69.10	-2	10,786	-0.02%
2023/04/11	0	0.00	1	68.80	68.20	-1	10,277	-0.01%
2023/04/10	3	67.27	0	0.00	66.70	3	9,887	0.03%
2023/04/07	0	0.00	3	68.53	68.60	-3	9,551	-0.03%
2023/04/06	0	0.00	3	64.47	66.40	-3	9,152	-0.03%
2023/03/31	8	66.43	3.2	66.38	66.50	4.8	8,839	0.05%
2023/03/28	1	63.10	0	0.00	62.50	1	7,909	0.01%
2023/03/24	0	0.00	1	63.50	63.30	-1	7,789	-0.01%
2023/03/17	0	0.00	4	59.90	59.30	-4	7,553	-0.05%
2023/03/09	0	0.00	3	59.10	59.10	-3	8,062	-0.04%
2023/03/08	3	60.50	0	0.00	61.00	3	8,128	0.04%
2023/03/03	2	57.40	0	0.00	57.90	2	8,220	0.02%
2023/03/02	2	57.70	0	0.00	57.30	2	8,249	0.02%
2023/02/02	0.2	59.80	1	60.00	59.90	-0.8	9,835	-0.01%
2023/01/30	0	0.00	0.3	60.00	60.30	-0.3	9,772	0.00%
2023/01/09	1	55.60	1	55.90	56.70	0	10,734	0.00%
2023/01/06	0	0.00	1	54.00	55.00	-1	11,045	-0.01%
2023/01/03	0	0.00	1	53.10	53.00	-1	11,448	-0.01%
2022/12/28	0	0.00	7	51.60	51.30	-7	11,959	-0.06%
2022/12/21	1	51.50	0	0.00	51.50	1	12,675	0.01%
2022/12/15	0	0.00	1	55.70	55.90	-1	12,692	-0.01%
2022/12/14	1	55.50	2	55.60	55.50	-1	12,755	-0.01%
2022/12/13	0	0.00	1	55.10	54.80	-1	12,848	-0.01%
2022/12/09	0	0.00	11	53.91	53.70	-11	13,049	-0.08%
2022/12/08	0.3	54.30	0	0.00	54.00	0.3	13,003	0.00%
2022/12/07	2	53.65	0	0.00	53.50	2	13,037	0.02%
2022/12/06	11	54.85	0	0.00	54.30	11	12,971	0.08%
2022/12/02	1	56.30	0	0.00	56.10	1	12,759	0.01%
2022/12/01	2	57.35	2	58.55	57.50	0	12,598	0.00%
2022/11/30	2	56.25	0	0.00	56.80	2	12,465	0.02%
2022/11/29	3	56.93	0	0.00	57.20	3	12,256	0.02%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	1	59.90	59.80	-1	11,862	-0.01%
2022/11/21	2	59.10	0	0.00	58.40	2	11,699	0.02%
2022/11/18	1	61.20	4.1	61.16	60.70	-3.1	11,515	-0.03%
2022/11/17	0	0.00	3	59.13	58.90	-3	11,262	-0.03%
2022/11/15	0	0.00	1	59.40	59.70	-1	10,935	-0.01%
2022/11/11	0	0.00	1	59.70	59.80	-1	10,735	-0.01%
2022/11/09	0	0.00	2	58.00	58.10	-2	10,463	-0.02%
2022/11/07	0	0.00	1	56.30	56.90	-1	10,263	-0.01%
2022/11/04	2	54.60	0	0.00	54.90	2	10,120	0.02%
2022/11/03	0	0.00	3	55.47	56.00	-3	10,076	-0.03%
2022/10/31	0	0.00	1	54.50	54.50	-1	10,018	-0.01%
2022/10/28	1	53.20	0	0.00	53.10	1	9,982	0.01%
2022/10/27	0	0.00	100	55.14	55.00	-100	9,909	-1.01%
2022/10/26	100	54.45	1	54.40	54.50	99	9,927	1.00%
2022/10/25	1	54.10	0	0.00	54.10	1	9,873	0.01%
2022/10/24	0	0.00	2	57.00	55.60	-2	9,777	-0.02%
2022/10/20	2	54.20	3	55.07	55.70	-1	9,364	-0.01%
2022/10/19	1	54.20	0	0.00	53.80	1	9,033	0.01%
2022/10/18	20	55.07	20	55.90	55.80	0	8,832	0.00%
2022/10/17	0	0.00	2	56.10	56.20	-2	8,778	-0.02%
2022/10/14	0	0.00	3	54.30	55.20	-3	8,617	-0.03%
2022/10/13	17	51.97	16	51.20	51.40	1	8,335	0.01%
2022/10/12	0	0.00	4	51.98	52.70	-4	8,264	-0.05%
2022/10/06	1	50.10	0	0.00	50.20	1	8,135	0.01%
2022/10/05	0	0.00	1	51.30	51.40	-1	8,133	-0.01%
2022/10/04	0	0.00	2.5	49.22	49.95	-2.5	7,909	-0.03%
2022/10/03	2	47.25	1	47.50	47.55	1	7,827	0.01%
2022/09/30	0	0.00	1	48.80	48.95	-1	7,875	-0.01%
2022/09/28	0.5	45.55	0	0.00	45.50	0.5	7,919	0.01%
2022/09/26	2	45.55	0.2	45.85	45.65	1.8	8,021	0.02%
2022/09/16	2	49.05	0	0.00	49.10	2	8,503	0.02%
2022/09/15	1	50.90	0	0.00	50.40	1	8,348	0.01%
2022/09/14	5	50.60	5	50.90	50.70	0	8,371	0.00%
2022/09/12	0	0.00	0.3	52.30	52.30	-0.3	8,331	0.00%
2022/09/08	0	0.00	2	50.90	51.10	-2	8,389	-0.02%
2022/09/05	1.1	51.40	0	0.00	51.10	1.1	8,515	0.01%
2022/08/29	2	52.70	0	0.00	52.50	2	8,668	0.02%
2022/08/24	2	52.70	0	0.00	52.60	2	8,725	0.02%
2022/08/23	4	53.30	0	0.00	53.40	4	8,861	0.05%
2022/08/18	2	53.40	0	0.00	53.60	2	9,061	0.02%
2022/08/12	0	0.00	1	53.80	54.10	-1	9,083	-0.01%
2022/08/10	0.1	52.00	0	0.00	51.60	0.1	9,107	0.00%
2022/08/08	0	0.00	2	53.00	53.10	-2	9,293	-0.02%
2022/08/05	0	0.00	13	53.02	53.20	-13	9,286	-0.14%
2022/08/04	0.1	51.10	0	0.00	51.00	0.1	9,258	0.00%
2022/08/02	9	50.72	0	0.00	50.40	9	9,277	0.10%
2022/07/25	3	52.20	0	0.00	52.70	3	9,434	0.03%
2022/07/22	2	53.30	0	0.00	53.70	2	9,419	0.02%
2022/07/20	4	53.40	0	0.00	53.40	4	9,332	0.04%
2022/07/19	0	0.00	0.5	53.41	53.00	-0.5	9,270	-0.01%
2022/07/18	0	0.00	3	54.63	54.20	-3	9,209	-0.03%
2022/07/15	0	0.00	2	51.00	51.40	-2	8,975	-0.02%
2022/07/12	2.5	47.36	2	47.35	47.35	0.5	8,762	0.01%
2022/07/06	0	0.00	5	49.90	48.60	-5	8,629	-0.06%
2022/07/05	1	48.95	0	0.00	49.40	1	8,597	0.01%
2022/07/01	2	48.30	0	0.00	48.30	2	8,567	0.02%
2022/06/30	9	49.22	0	0.00	49.40	9	8,490	0.11%
2022/06/29	0	0.00	5	57.70	57.10	-5	8,100	-0.06%
2022/06/28	1	58.40	0	0.00	58.90	1	8,053	0.01%
2022/06/27	2	59.50	0	0.00	59.80	2	8,043	0.02%
2022/06/23	0	0.00	0.2	58.70	58.30	-0.2	8,157	0.00%
2022/06/22	0	0.00	0	60.10	58.10	0	8,481	0.00%
2022/06/16	1	61.30	0	0.00	60.40	1	9,037	0.01%
2022/06/15	1	62.30	0	0.00	61.20	1	9,029	0.01%
2022/06/14	0.2	61.60	0	0.00	62.20	0.2	9,057	0.00%
2022/06/13	1	61.80	0	0.00	62.20	1	9,249	0.01%
2022/06/09	1	66.10	0	0.00	65.70	1	9,270	0.01%
2022/05/24	1	64.50	0	0.00	64.30	1	10,158	0.01%
2022/05/17	0	0.00	0	67.40	67.00	0	11,201	0.00%
2022/05/16	0	0.00	1	67.40	66.90	-1	11,396	-0.01%
2022/05/12	0	64.80	0	0.00	64.60	0	11,419	0.00%
2022/04/21	0	0.00	3	66.07	66.90	-3	11,799	-0.03%
2022/04/20	1	64.50	1	65.70	65.30	0	11,771	0.00%
2022/04/14	4	64.93	0	0.00	64.10	4	11,775	0.03%
2022/04/13	1	66.10	1	66.60	66.70	0	11,644	0.00%
2022/04/12	2	65.40	0	0.00	65.50	2	11,716	0.02%
2022/04/11	1	65.80	0	0.00	66.80	1	11,656	0.01%
2022/04/06	2	67.10	0	0.00	66.60	2	11,677	0.02%
2022/04/01	1	68.60	0	0.00	69.20	1	11,474	0.01%
2022/03/31	0	0.00	1	69.90	69.20	-1	11,373	-0.01%
2022/03/30	1	69.20	1	70.40	69.30	0	11,324	0.00%
2022/03/28	2	68.80	0	0.00	69.80	2	11,703	0.02%
2022/03/25	5	69.50	0	0.00	68.90	5	11,833	0.04%
2022/03/24	5	70.86	0	0.00	71.30	5	11,633	0.04%
2022/03/18	1	74.50	0	0.00	74.80	1	11,147	0.01%
2022/03/16	2	72.05	0	0.00	70.90	2	11,085	0.02%
2022/03/07	1	76.50	0	0.00	76.90	1	12,479	0.01%
2022/03/04	2	82.70	2	82.20	81.60	0	12,687	0.00%
2022/03/03	0	0.00	2	82.75	82.60	-2	12,750	-0.02%
2022/03/01	3	79.40	0	0.00	79.90	3	12,792	0.02%
2022/02/25	0	0.00	1	77.40	77.10	-1	12,808	-0.01%
2022/02/24	1	76.20	0	0.00	76.30	1	13,186	0.01%
2022/02/21	0	0.00	2	80.50	80.40	-2	13,791	-0.01%
2022/02/18	5	82.30	5	83.64	83.50	0	13,757	0.00%
2022/02/17	0	0.00	3	82.33	82.70	-3	13,560	-0.02%
2022/02/16	0	0.00	2	80.20	80.50	-2	13,157	-0.02%
2022/02/15	0	0.00	0.2	79.20	78.80	-0.2	12,947	0.00%
2022/02/11	0	0.00	1	79.30	79.00	-1	13,023	-0.01%
2022/02/10	2	78.50	3.5	78.87	79.00	-1.5	13,004	-0.01%
2022/02/09	0	0.00	2	78.50	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	1	77.60	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	2	75.90	76.40	-2	13,149	-0.02%
2022/01/25	0	0.00	0.1	72.70	72.00	-0.1	13,324	0.00%
2022/01/21	2	72.60	0	0.00	72.30	2	13,394	0.01%
2022/01/20	0	0.00	0.1	75.40	75.10	-0.1	13,388	0.00%
2022/01/19	0	0.00	1	75.40	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	1	75.80	75.10	-1	13,634	-0.01%
2022/01/11	1	73.60	0	0.00	73.50	1	13,650	0.01%
2022/01/06	3.1	73.70	0	0.00	73.80	3.1	13,995	0.02%
2022/01/03	2	76.55	0	0.00	76.20	2	14,124	0.01%
2021/12/30	0	0.00	3	77.73	78.10	-3	14,152	-0.02%
2021/12/29	0	0.00	1	76.60	76.60	-1	14,294	-0.01%
2021/12/28	0	0.00	2	77.00	76.70	-2	14,486	-0.01%
2021/12/24	0.1	76.10	10	76.80	75.70	-9.9	14,725	-0.07%
2021/12/23	2	76.40	1	75.90	75.90	1	15,123	0.01%
2021/12/22	11	76.59	1	79.50	76.50	10	15,403	0.06%
2021/12/21	0	0.00	10	78.05	76.80	-10	15,245	-0.07%
2021/12/20	4	76.30	4	77.45	75.90	0	15,025	0.00%
2021/12/16	1	76.10	1	77.40	76.00	0	14,944	0.00%
2021/12/14	1	75.10	0	0.00	74.80	1	15,006	0.01%
2021/12/13	1	76.60	1	77.70	76.60	0	14,963	0.00%
2021/12/08	12	77.37	0	0.00	76.90	12	15,080	0.08%
2021/12/06	1	77.60	0	77.60	77.50	1	14,955	0.01%
2021/12/03	108	78.19	105	78.97	78.80	3	14,926	0.02%	大買/大賣/
2021/12/02	0	0.00	9	78.97	79.80	-9	14,545	-0.06%
2021/12/01	0	0.00	4	75.00	76.00	-4	13,754	-0.03%
2021/11/30	0	0.00	4	75.93	74.20	-4	13,587	-0.03%
2021/11/26	10	73.90	11	74.08	73.50	-1	13,296	-0.01%
2021/11/25	10	74.85	15	74.40	74.40	-5	13,187	-0.04%
2021/11/24	50	74.50	50	75.90	75.40	0	13,138	0.00%
2021/11/23	50	74.04	53	75.96	75.70	-3	13,139	-0.02%
2021/11/22	26	74.46	34	73.89	75.40	-8	12,838	-0.06%
2021/11/19	20	70.72	15	69.62	69.60	5	12,097	0.04%
2021/11/18	6	70.87	10	71.34	71.60	-4	12,059	-0.03%
2021/11/17	7	71.33	5	71.34	71.00	2	12,046	0.02%
2021/11/16	1	69.90	0	0.00	70.80	1	12,080	0.01%
2021/11/15	5	69.30	11	70.24	70.30	-6	12,217	-0.05%
2021/11/11	5	68.72	0	0.00	68.00	5	12,517	0.04%
2021/11/10	4	69.90	4	69.80	69.90	0	12,744	0.00%
2021/11/09	1	67.90	2	68.45	68.70	-1	12,955	-0.01%
2021/11/08	0	0.00	2	67.20	67.60	-2	13,118	-0.02%
2021/11/05	1	65.90	1	66.00	65.70	0	13,668	0.00%
2021/11/04	3	67.23	0	0.00	66.70	3	13,805	0.02%
2021/11/03	0	0.00	1	68.30	68.60	-1	13,729	-0.01%
2021/11/02	1	66.70	1	68.40	66.50	0	13,653	0.00%
2021/11/01	0	0.00	1	67.70	67.00	-1	13,621	-0.01%
2021/10/29	0	0.00	2	66.75	66.50	-2	13,787	-0.01%
2021/10/28	11	65.15	12	66.02	66.50	-1	13,799	-0.01%
2021/10/27	11	64.43	14	65.49	66.20	-3	13,851	-0.02%
2021/10/26	2	64.00	0	0.00	63.70	2	13,765	0.01%
2021/10/25	0	0.00	10	63.00	63.50	-10	13,794	-0.07%
2021/10/22	11	62.02	0	0.00	62.10	11	13,900	0.08%
2021/10/21	1	63.40	0	0.00	62.50	1	14,044	0.01%
2021/10/19	0	0.00	20	63.40	63.50	-20	14,374	-0.14%
2021/10/18	20	62.70	0	0.00	62.70	20	14,627	0.14%
2021/10/15	1	63.80	25	63.86	63.70	-24	15,092	-0.16%
2021/10/14	0	0.00	4	62.20	62.30	-4	15,126	-0.03%
2021/10/13	2	59.65	1	60.10	59.40	1	15,201	0.01%
2021/10/12	3	61.10	0	0.00	61.00	3	15,328	0.02%
2021/10/08	1	61.70	1	62.90	61.60	0	15,434	0.00%
2021/10/06	27	63.26	1	64.30	61.40	26	16,326	0.16%
2021/10/05	25	63.80	25	64.40	64.60	0	16,722	0.00%
2021/10/04	0	0.00	21	65.21	64.90	-21	16,830	-0.12%
2021/10/01	21	64.60	0	0.00	64.30	21	16,962	0.12%
2021/09/30	0	0.00	1	67.80	65.90	-1	17,021	-0.01%
2021/09/29	11	65.40	12	66.82	67.20	-1	16,775	-0.01%
2021/09/28	0	0.00	32	66.39	66.30	-32	16,631	-0.19%
2021/09/27	1	64.50	0	0.00	64.60	1	16,644	0.01%
2021/09/23	1	64.60	0	0.00	64.40	1	17,098	0.01%
2021/09/22	1	62.90	0	0.00	63.00	1	17,247	0.01%
2021/09/15	2	64.35	0	0.00	64.00	2	18,073	0.01%
2021/09/14	0	0.00	1	66.70	66.20	-1	18,197	-0.01%
2021/09/10	0	0.00	7	66.90	66.80	-7	18,621	-0.04%
2021/09/07	2	65.45	2	65.65	65.20	0	18,732	0.00%
2021/09/03	1	66.10	0.2	66.30	66.00	0.8	18,706	0.00%
2021/09/02	8	66.93	0	0.00	66.20	8	18,806	0.04%
2021/09/01	1	67.30	8	67.61	68.10	-7	19,005	-0.04%
2021/08/31	2	65.90	0	0.00	66.40	2	18,924	0.01%
2021/08/30	2	65.90	1	66.40	66.40	1	19,147	0.01%
2021/08/27	1	64.60	0	0.00	65.00	1	19,410	0.01%
2021/08/26	3.1	65.33	1	67.70	65.30	2.1	19,518	0.01%
2021/08/24	2	66.60	1	68.00	66.00	1	19,624	0.01%
2021/08/20	0	0.00	1	66.60	64.60	-1	19,882	-0.01%
2021/08/19	3	66.60	1	66.10	65.70	2	19,903	0.01%
2021/08/18	2	67.65	4	68.13	69.00	-2	19,830	-0.01%
2021/08/17	2	66.55	1	66.80	66.60	1	19,940	0.01%
2021/08/13	5	64.58	1	64.60	64.30	4	19,530	0.02%
2021/08/12	1.1	65.95	1	66.50	66.30	0.1	19,218	0.00%
2021/08/11	4	68.18	2	67.90	67.30	2	19,072	0.01%
2021/08/10	3	72.57	0	0.00	70.90	3	18,705	0.02%
2021/08/06	1	73.60	0	0.00	73.60	1	18,793	0.01%
2021/08/05	1	74.90	1	75.40	75.20	0	19,056	0.00%
2021/08/04	1	75.60	1	76.60	75.50	0	19,443	0.00%
2021/08/02	1	74.50	0	0.00	74.50	1	19,682	0.01%
2021/07/30	1	72.20	1	72.70	72.30	0	19,769	0.00%
2021/07/28	0	0.00	1	72.50	72.20	-1	20,073	0.00%
2021/07/27	0	0.00	0	74.10	73.30	0	20,281	0.00%
2021/07/26	1	73.80	0	0.00	73.50	1	20,386	0.00%
2021/07/23	1	72.70	0	0.00	73.40	1	20,489	0.00%
2021/07/22	3	73.60	2	74.15	73.70	1	20,352	0.00%
2021/07/21	5	72.34	0	0.00	71.50	5	20,224	0.02%
2021/07/20	2	74.80	1	75.00	74.50	1	19,822	0.01%
2021/07/19	11	76.10	1	75.60	75.60	10	19,898	0.05%
2021/07/16	4	77.03	0	0.00	77.40	4	20,109	0.02%
2021/07/15	0	0.00	2	79.10	78.60	-2	20,084	-0.01%
2021/07/14	5	78.18	7	77.89	77.80	-2	20,052	-0.01%
2021/07/13	0	0.00	0	78.20	76.90	0	19,790	0.00%
2021/07/12	5	77.38	0	0.00	76.40	5	19,185	0.03%
2021/07/08	21	78.52	0	0.00	78.40	21	18,659	0.11%
2021/07/07	1	80.00	1	79.70	79.50	0	18,813	0.00%
2021/07/06	2	79.50	0	0.00	79.10	2	19,223	0.01%
2021/07/05	1	80.30	0	0.00	80.40	1	19,693	0.01%
2021/07/02	1	78.70	4	79.65	79.50	-3	19,631	-0.02%
2021/07/01	3	78.67	0	0.00	78.00	3	19,620	0.02%
2021/06/29	2.2	79.61	1	79.30	79.30	1.2	20,802	0.01%
2021/06/28	4	81.30	3	80.97	81.20	1	20,711	0.00%
2021/06/25	2	80.40	9	80.21	80.00	-7	20,404	-0.03%
2021/06/24	3	76.90	2	77.20	77.60	1	20,025	0.00%
2021/06/23	2	75.30	3	75.20	76.60	-1	19,915	-0.01%
2021/06/21	5	76.50	1	76.70	74.70	4	19,487	0.02%
2021/06/18	2	78.90	1	79.80	78.90	1	19,175	0.01%
2021/06/17	2	78.15	0	0.00	78.90	2	19,169	0.01%
2021/06/16	3	79.40	1	80.40	79.10	2	19,225	0.01%
2021/06/11	0	0.00	2	79.85	78.80	-2	19,304	-0.01%
2021/06/10	0	0.00	10	78.90	79.50	-10	19,253	-0.05%
2021/06/09	12	77.57	1	78.10	77.20	11	19,120	0.06%
2021/06/08	1	80.30	1	80.60	80.10	0	19,109	0.00%
2021/06/07	2	79.30	0	0.00	79.40	2	19,165	0.01%
2021/06/04	3	82.87	0	0.00	82.20	3	19,066	0.02%
2021/06/03	0	0.00	1	83.90	83.60	-1	18,935	-0.01%
2021/06/01	1	83.20	1	83.90	81.30	0	19,089	0.00%
2021/05/31	0	0.00	1	81.80	81.90	-1	19,265	-0.01%
2021/05/28	0	0.00	2	81.45	80.60	-2	19,541	-0.01%
2021/05/27	2	76.80	1	78.30	78.30	1	19,505	0.01%
2021/05/26	2	78.75	0	0.00	77.80	2	19,647	0.01%
2021/05/25	0	0.00	2	78.90	78.80	-2	19,919	-0.01%
2021/05/21	1	76.60	2	78.50	76.30	-1	20,324	0.00%
2021/05/18	1	74.70	0	0.00	76.80	1	21,152	0.00%
2021/05/17	1	68.50	1	68.60	71.70	0	21,207	0.00%
2021/05/14	0	0.00	1	72.60	73.00	-1	21,068	0.00%
2021/05/13	0	0.00	1	73.90	74.30	-1	20,903	0.00%
2021/05/11	5	78.16	0	0.00	76.50	5	20,739	0.02%
2021/05/10	1	82.10	0	0.00	82.10	1	20,746	0.00%
2021/05/06	10	85.10	10	83.70	82.90	0	20,692	0.00%
2021/05/05	1	86.50	0	0.00	82.70	1	20,497	0.00%
2021/05/04	2	86.55	2	84.10	85.30	0	20,372	0.00%
2021/05/03	3	88.77	0	0.00	87.70	3	20,113	0.01%
2021/04/29	2	92.15	0	0.00	91.60	2	19,847	0.01%
2021/04/28	2	95.30	0	0.00	94.40	2	19,756	0.01%
2021/04/27	2	93.75	4	94.00	94.00	-2	19,929	-0.01%
2021/04/26	6	95.07	6	95.62	95.90	0	19,902	0.00%
2021/04/23	7	94.43	5	94.40	94.40	2	19,919	0.01%
2021/04/22	17	96.55	10	93.10	93.40	7	19,931	0.04%
2021/04/21	2	98.15	1	101.00	98.30	1	19,622	0.01%
2021/04/20	9	100.78	4	100.38	99.70	5	19,558	0.03%
2021/04/16	4	99.50	4	98.70	98.70	0	20,139	0.00%
2021/04/15	6	98.88	2	99.00	99.00	4	20,435	0.02%
2021/04/14	4	101.63	3.3	99.52	99.70	0.7	20,480	0.00%
2021/04/12	4.3	99.90	4	99.00	99.10	0.3	20,485	0.00%
2021/04/09	7	100.64	42	102.13	102.50	-35	20,283	-0.17%
2021/04/08	2	97.30	2	98.00	98.30	0	19,732	0.00%
2021/04/07	2	96.60	0	0.00	97.10	2	19,728	0.01%
2021/04/06	35	97.11	0	0.00	97.30	35	19,707	0.18%
2021/04/01	0	0.00	11	98.74	100.50	-11	19,449	-0.06%
2021/03/31	0	0.00	2	93.05	91.90	-2	18,561	-0.01%
2021/03/30	1	91.00	1	91.70	92.20	0	18,589	0.00%
2021/03/29	4	91.78	1	92.10	91.20	3	18,703	0.02%
2021/03/26	0	0.00	1	90.20	91.90	-1	18,884	-0.01%
2021/03/24	1	90.00	1	90.50	90.00	0	19,048	0.00%
2021/03/19	2	93.65	1	92.50	92.50	1	19,282	0.01%
2021/03/18	1	94.70	10	95.05	95.50	-9	19,232	-0.05%
2021/03/17	3	92.27	0	0.00	91.90	3	19,428	0.02%
2021/03/16	2	93.90	0	0.00	93.40	2	19,642	0.01%
2021/03/12	4	92.85	0	0.00	93.50	4	20,216	0.02%
2021/03/11	0	0.00	2	90.45	91.40	-2	20,465	-0.01%
2021/03/10	0	0.00	3	89.07	87.60	-3	21,091	-0.01%
2021/03/09	1	86.10	0	0.00	86.70	1	21,468	0.00%
2021/03/08	1	90.70	1	92.40	88.60	0	22,177	0.00%
2021/03/05	4	89.68	2	89.30	89.70	2	22,681	0.01%
2021/03/04	2	93.05	2	93.95	91.80	0	22,635	0.00%
2021/03/02	1	97.10	1	100.50	95.50	0	22,276	0.00%
2021/02/26	2	96.30	0	0.00	96.50	2	22,274	0.01%
2021/02/25	0	0.00	2	100.50	98.50	-2	22,237	-0.01%
2021/02/24	4	97.75	2	99.10	96.60	2	22,219	0.01%
2021/02/23	6	96.48	5	96.50	98.40	1	21,957	0.00%
2021/02/22	2	96.85	4.3	96.50	97.10	-2.3	21,922	-0.01%
2021/02/19	0	0.00	2	93.80	93.00	-2	21,797	-0.01%
2021/02/18	0	0.00	1	90.80	89.90	-1	21,892	0.00%
2021/02/05	0	0.00	4	86.93	86.70	-4	22,090	-0.02%
2021/02/04	0	86.25	0	0.00	86.60	0	22,357	0.00%
2021/02/03	2	87.20	0	0.00	86.30	2	22,408	0.01%
2021/02/02	1	87.21	1	88.40	86.90	0	22,289	0.00%
2021/02/01	0	0.00	5	83.80	86.30	-5	21,772	-0.02%
2021/01/29	7	80.64	4	82.33	79.90	3	21,489	0.01%
2021/01/28	2	79.05	0	0.00	79.40	2	21,291	0.01%
2021/01/27	1	83.00	0	0.00	82.50	1	21,208	0.00%
2021/01/26	2	83.40	0	0.00	83.00	2	21,177	0.01%
2021/01/22	1	85.10	0	0.00	85.40	1	21,067	0.00%
2021/01/21	0	0.00	1	86.30	85.80	-1	21,102	0.00%
2021/01/20	3	85.10	1	88.40	84.30	2	21,175	0.01%
2021/01/19	0	0.00	2	85.95	86.80	-2	21,044	-0.01%
2021/01/18	0	0.00	1.1	85.71	86.00	-1.1	21,034	-0.01%
2021/01/15	4	86.73	0	0.00	86.20	4	20,941	0.02%
2021/01/14	2.1	90.12	3	91.20	89.80	-0.9	20,784	0.00%
2021/01/13	2	88.70	2	88.85	88.70	0	20,666	0.00%
2021/01/12	4	89.40	0	0.00	87.70	4	20,534	0.02%
2021/01/11	5	91.90	1	91.50	91.20	4	20,327	0.02%
2021/01/08	7	94.40	6	95.50	96.70	1	19,981	0.01%
2021/01/07	0	0.00	1	93.30	92.80	-1	19,808	-0.01%
2021/01/06	2	92.80	5	91.26	91.50	-3	20,333	-0.01%
2021/01/05	9	91.59	9	92.18	90.50	0	20,428	0.00%
2021/01/04	3	90.43	9	90.34	90.70	-6	20,516	-0.03%
2020/12/30	6	87.67	7	87.13	87.30	-1	21,205	0.00%
2020/12/28	8	89.14	5	86.10	89.10	3	21,056	0.01%
2020/12/25	7	84.96	0	0.00	84.00	7	20,958	0.03%
2020/12/24	0	0.00	1	85.40	85.30	-1	21,220	0.00%
2020/12/23	0	0.00	1	82.70	83.00	-1	21,196	0.00%
2020/12/21	1	84.80	0	0.00	84.20	1	20,900	0.00%
2020/12/18	1	85.20	0	0.00	84.80	1	20,833	0.00%
2020/12/16	0	0.00	1	85.80	85.80	-1	20,906	0.00%
2020/12/10	11	89.04	11	88.71	88.30	0	20,817	0.00%
2020/12/08	1	87.50	1	88.40	88.00	0	20,368	0.00%
2020/12/07	3	89.20	12	89.88	88.30	-9	20,163	-0.04%
2020/12/04	15	87.18	15	88.28	87.60	0	19,684	0.00%
2020/12/03	13	83.90	4	83.70	83.80	9	19,057	0.05%
2020/12/02	3	81.53	2.1	81.19	81.50	0.9	18,803	0.00%
2020/12/01	4	75.53	5	75.36	76.90	-1	17,987	-0.01%
2020/11/30	1	72.60	0	0.00	72.40	1	17,621	0.01%
2020/11/27	1	73.00	4	72.38	71.30	-3	17,549	-0.02%
2020/11/26	2	68.85	1	70.00	70.70	1	17,401	0.01%
2020/11/25	1.1	70.05	0	0.00	69.30	1.1	17,496	0.01%
2020/11/24	0	0.00	3	72.97	71.00	-3	17,273	-0.02%
2020/11/23	8	71.19	6	71.32	71.60	2	17,100	0.01%
2020/11/20	1	69.00	0	0.00	68.80	1	16,876	0.01%
2020/11/19	0	0.00	1	68.10	67.80	-1	16,884	-0.01%
2020/11/18	1	66.00	1	67.20	67.00	0	16,738	0.00%
2020/11/17	0	0.00	7	66.43	67.10	-7	16,602	-0.04%
2020/11/16	0	0.00	3	64.20	64.20	-3	16,250	-0.02%
2020/11/13	0	0.00	3	62.10	62.20	-3	16,244	-0.02%
2020/11/12	3	62.07	5	61.82	62.00	-2	16,291	-0.01%
2020/11/10	1	60.50	0	0.00	60.60	1	15,986	0.01%
2020/11/09	0	0.00	2	60.70	60.40	-2	15,981	-0.01%
2020/11/06	1	59.80	0	0.00	59.80	1	16,189	0.01%
2020/11/05	1	59.20	0	0.00	59.40	1	16,279	0.01%
2020/11/04	0	0.00	1	58.80	59.00	-1	16,418	-0.01%
2020/11/02	1	58.00	0	0.00	57.80	1	17,090	0.01%
2020/10/28	1	59.80	0	0.00	58.30	1	17,486	0.01%
2020/10/27	5	59.50	0	0.00	59.50	5	17,421	0.03%
2020/10/23	50	61.32	50	61.40	61.40	0	17,414	0.00%
2020/10/22	0	0.00	1	61.10	61.80	-1	17,445	-0.01%
2020/10/21	0	0.00	2	62.20	61.90	-2	17,508	-0.01%
2020/10/19	1	61.80	0	0.00	61.80	1	17,705	0.01%
2020/10/16	0	0.00	1	61.00	60.10	-1	17,779	-0.01%
2020/10/15	5	62.20	0	0.00	61.50	5	17,777	0.03%
2020/10/14	9	61.94	9	62.94	62.30	0	17,593	0.00%
2020/10/13	6	59.00	24	60.24	61.40	-18	16,959	-0.11%
2020/10/12	51	60.60	60	61.15	60.50	-9	16,700	-0.05%
2020/10/08	100	58.30	101	59.80	59.40	-1	16,548	-0.01%	大賣/
2020/10/07	0	0.00	10	58.40	59.60	-10	16,572	-0.06%
2020/10/06	0	0.00	214	56.53	56.60	-214	16,497	-1.30%	大賣/鉅額交易
2020/10/05	210	56.72	6	56.10	56.30	204	16,602	1.23%	大買/鉅額交易
2020/09/30	50	56.18	51	56.71	57.50	-1	16,613	-0.01%
2020/09/29	3	55.63	5	56.78	56.90	-2	16,445	-0.01%
2020/09/28	2	54.35	6	55.05	55.10	-4	16,302	-0.02%
2020/09/25	3	52.60	0	0.00	52.50	3	16,335	0.02%
2020/09/23	7	54.54	0	0.00	53.30	7	16,387	0.04%
2020/09/21	1	57.20	0	0.00	56.60	1	16,429	0.01%
2020/09/18	0	0.00	1	57.50	56.30	-1	16,524	-0.01%
2020/09/17	4	56.00	142	56.04	56.80	-138	16,514	-0.84%	大賣/鉅額交易
2020/09/16	0	0.00	2	55.00	55.20	-2	16,235	-0.01%
2020/09/15	133	55.46	5	54.50	54.50	128	16,257	0.79%	大買/鉅額交易
2020/09/14	1	54.70	2	54.60	54.80	-1	16,423	-0.01%
2020/09/11	1	53.30	4	52.98	53.30	-3	16,317	-0.02%
2020/09/10	1	54.20	10	54.10	53.00	-9	16,426	-0.05%
2020/09/09	3	53.80	2	53.90	54.20	1	16,440	0.01%
2020/09/08	1	54.70	0	0.00	54.80	1	16,605	0.01%
2020/09/07	1	54.70	1	54.50	54.30	0	16,587	0.00%
2020/09/04	1	52.50	0	0.00	52.80	1	16,544	0.01%
2020/09/03	1	54.00	5	53.00	53.20	-4	16,641	-0.02%
2020/09/02	6	51.07	1	50.90	51.10	5	16,572	0.03%
2020/08/28	5	53.90	5	54.10	53.90	0	17,704	0.00%
2020/08/27	0	0.00	12	53.93	54.00	-12	17,922	-0.07%
2020/08/26	5	53.56	11	53.32	53.40	-6	17,981	-0.03%
2020/08/25	1	52.00	2	52.70	53.00	-1	17,901	-0.01%
2020/08/21	5	50.20	0	0.00	49.85	5	18,240	0.03%
2020/08/20	5	49.15	1	49.40	49.20	4	18,129	0.02%
2020/08/19	3	53.00	8	52.38	51.80	-5	17,858	-0.03%
2020/08/18	5	55.30	0	0.00	55.10	5	17,340	0.03%
2020/08/17	2	54.50	0	0.00	54.40	2	17,246	0.01%
2020/08/14	0	0.00	1	54.90	55.10	-1	17,223	-0.01%
2020/08/13	0	0.00	5.1	55.40	55.40	-5.1	17,202	-0.03%
2020/08/12	5	54.32	0	0.00	55.10	5	17,282	0.03%
2020/08/11	6	55.52	0	0.00	55.70	6	17,177	0.03%
2020/08/10	0.1	54.80	1	54.00	54.40	-0.9	17,148	-0.01%
2020/08/07	6	55.27	11	55.19	55.00	-5	17,295	-0.03%
2020/08/06	13	56.68	3	56.30	56.40	10	17,063	0.06%
2020/08/05	6	58.23	0	0.00	58.00	6	16,667	0.04%
2020/08/04	7	58.74	0	0.00	58.70	7	16,474	0.04%
2020/08/03	6	59.58	0	0.00	59.30	6	16,402	0.04%
2020/07/29	2	59.30	0	0.00	58.90	2	16,481	0.01%
2020/07/28	0	0.00	1	60.00	59.50	-1	16,514	-0.01%
2020/07/24	1	60.80	0	0.00	60.40	1	16,853	0.01%
2020/07/23	1	61.80	2	61.70	62.00	-1	16,968	-0.01%
2020/07/22	7	62.46	9	61.84	61.70	-2	17,022	-0.01%
2020/07/21	0	0.00	16	61.11	61.20	-16	16,870	-0.09%
2020/07/20	0	0.00	2	60.75	60.80	-2	16,851	-0.01%
2020/07/17	3	60.40	21	60.57	60.20	-18	17,012	-0.11%
2020/07/16	2	60.75	8	60.59	60.30	-6	17,295	-0.03%
2020/07/15	22	60.78	8	61.35	60.10	14	17,225	0.08%
2020/07/14	12	61.81	2	63.00	61.50	10	17,222	0.06%
2020/07/13	1	62.20	9	61.74	62.70	-8	16,903	-0.05%
2020/07/10	2	60.00	1	61.50	59.60	1	16,663	0.01%
2020/07/09	6	61.03	5	61.06	61.00	1	16,657	0.01%
2020/07/08	10	60.48	0	0.00	60.20	10	16,765	0.06%
2020/07/07	4	60.15	0	0.00	60.80	4	16,817	0.02%
2020/07/06	1	59.30	3	60.10	60.20	-2	16,885	-0.01%
2020/07/03	22	59.97	1	59.80	59.80	21	17,143	0.12%
2020/07/02	4	60.18	14	60.47	60.50	-10	17,551	-0.06%
2020/07/01	6	61.00	12	61.21	61.00	-6	17,699	-0.03%
2020/06/30	2	60.50	0	0.00	61.00	2	17,652	0.01%
2020/06/29	15	60.17	1	60.00	59.50	14	17,948	0.08%
2020/06/24	3	60.03	3	60.47	60.80	0	17,985	0.00%
2020/06/23	2	59.85	0	0.00	60.00	2	18,192	0.01%
2020/06/22	3	59.90	0	0.00	59.90	3	18,532	0.02%
2020/06/19	3	60.03	0	0.00	59.80	3	18,742	0.02%
2020/06/18	8	60.10	1	60.10	60.40	7	18,709	0.04%
2020/06/17	3	60.97	0	0.00	60.60	3	18,849	0.02%
2020/06/16	0	0.00	7.2	61.19	61.50	-7.2	19,172	-0.04%
2020/06/15	8	60.61	0	0.00	60.00	8	19,427	0.04%
2020/06/12	4	60.28	0	0.00	61.20	4	19,493	0.02%
2020/06/10	0	0.00	2	64.15	64.00	-2	19,580	-0.01%
2020/06/09	101	63.16	101	63.80	63.40	0	19,695	0.00%	大買/大賣/
2020/06/08	156	63.08	155	64.86	63.80	1	19,846	0.01%	大買/大賣/
2020/06/05	7	63.69	15	63.86	64.20	-8	19,428	-0.04%
2020/06/04	6.2	62.51	16	62.72	62.20	-9.8	18,970	-0.05%
2020/06/03	0	0.00	3	60.83	61.20	-3	18,536	-0.02%
2020/06/02	2	60.35	0	0.00	60.10	2	18,384	0.01%
2020/06/01	0	0.00	5	60.86	60.90	-5	18,384	-0.03%
2020/05/29	3	60.30	0	0.00	59.80	3	18,412	0.02%
2020/05/28	10	62.17	3	62.60	60.90	7	18,336	0.04%
2020/05/27	0	0.00	3	60.90	60.70	-3	18,213	-0.02%
2020/05/26	10	60.71	5	60.78	60.70	5	18,430	0.03%
2020/05/25	3	58.70	1	59.50	59.70	2	18,475	0.01%
2020/05/22	3	59.50	3	59.30	59.40	0	18,595	0.00%
2020/05/21	7	60.80	3	60.93	60.80	4	18,609	0.02%
2020/05/20	0	0.00	1	59.80	59.90	-1	18,581	-0.01%
2020/05/19	5	59.16	0	0.00	59.20	5	18,672	0.03%
2020/05/18	3	59.47	2	58.90	58.50	1	18,652	0.01%
2020/05/15	4	60.25	0	0.00	60.10	4	18,773	0.02%
2020/05/14	7	60.31	10	61.52	60.00	-3	18,736	-0.02%
2020/05/13	5	63.10	0	0.00	62.90	5	18,450	0.03%
2020/05/12	7	63.63	0	0.00	63.60	7	18,589	0.04%
2020/05/11	0	0.00	1	64.60	64.70	-1	18,536	-0.01%
2020/05/08	0	0.00	1	65.00	63.80	-1	18,492	-0.01%
2020/05/07	50	63.70	57	64.47	64.40	-7	18,441	-0.04%
2020/05/06	1	63.60	0	0.00	63.30	1	18,319	0.01%
2020/05/05	0	0.00	2	63.00	63.00	-2	18,303	-0.01%
2020/05/04	5	63.02	0	0.00	62.80	5	18,661	0.03%
2020/04/30	0	0.00	5	65.08	65.00	-5	18,567	-0.03%
2020/04/29	3	64.03	6	63.87	64.20	-3	18,365	-0.02%
2020/04/28	4	62.80	8	62.86	63.20	-4	18,233	-0.02%
2020/04/27	0	0.00	4	60.80	61.60	-4	18,118	-0.02%
2020/04/24	2	59.50	0	0.00	59.10	2	18,035	0.01%
2020/04/23	3	59.30	9	59.98	59.40	-6	17,998	-0.03%
2020/04/22	9	58.38	6	58.73	59.90	3	17,919	0.02%
2020/04/21	13	58.86	3	58.20	58.00	10	17,733	0.06%
2020/04/20	1	61.00	1	61.30	60.80	0	17,473	0.00%
2020/04/17	3	62.33	1.1	62.42	61.10	1.9	17,652	0.01%
2020/04/16	4	61.48	0	0.00	61.60	4	17,438	0.02%
2020/04/15	1	61.40	2	61.65	61.30	-1	17,361	-0.01%
2020/04/14	1	60.60	1	60.80	60.70	0	17,341	0.00%
2020/04/13	13	59.84	0	0.00	59.80	13	17,368	0.07%
2020/04/10	5	62.00	2	61.80	62.00	3	17,119	0.02%
2020/04/09	8	63.70	18	63.72	62.60	-10	17,198	-0.06%
2020/04/08	103	61.47	112	63.17	63.40	-9	17,481	-0.05%	大買/大賣/
2020/04/07	4	59.93	7	61.09	62.00	-3	17,099	-0.02%
2020/04/06	13	54.31	12	55.98	56.40	1	16,665	0.01%
2020/04/01	0	0.00	6	53.70	53.90	-6	16,459	-0.04%
2020/03/31	9	53.19	1	55.10	53.70	8	16,285	0.05%
2020/03/30	2	53.10	3	53.83	53.90	-1	15,892	-0.01%
2020/03/27	22	56.60	10	55.30	55.00	12	15,737	0.08%
2020/03/26	4	52.13	11	53.65	54.00	-7	15,448	-0.05%
2020/03/25	12	51.98	6	52.78	52.60	6	15,288	0.04%
2020/03/24	3	47.45	8	47.93	48.30	-5	15,366	-0.03%
2020/03/23	6	44.60	6	44.63	44.20	0	15,378	0.00%
2020/03/20	4	48.60	4	48.66	48.65	0	15,594	0.00%
2020/03/19	4	45.20	0	0.00	45.20	4	15,699	0.03%
2020/03/18	1	52.30	1	54.20	50.20	0	15,940	0.00%
2020/03/17	3	56.07	1	55.20	54.10	2	15,935	0.01%
2020/03/16	6	61.47	0	0.00	59.20	6	15,889	0.04%
2020/03/13	3	62.20	5	60.86	62.90	-2	15,789	-0.01%
2020/03/12	41	66.12	48	67.16	66.00	-7	15,712	-0.04%
2020/03/11	3	74.03	3	73.50	72.60	0	15,616	0.00%
2020/03/10	0	0.00	1	75.00	74.90	-1	16,247	-0.01%
2020/03/09	2	76.05	2	76.00	74.80	0	16,399	0.00%
2020/03/06	2	78.00	0	0.00	78.50	2	16,572	0.01%
2020/03/04	2	78.35	0	0.00	78.60	2	16,441	0.01%
2020/03/03	3	77.80	0	0.00	77.80	3	16,394	0.02%
2020/02/26	51	82.09	50	81.40	81.40	1	15,899	0.01%
2020/02/25	2	83.25	0	0.00	83.30	2	15,824	0.01%
2020/02/20	80	85.39	80	83.60	83.60	0	15,878	0.00%
2020/02/18	13	86.13	5	84.40	83.80	8	15,912	0.05%
2020/02/14	0	0.00	3	86.47	86.80	-3	15,958	-0.02%
2020/02/13	0	0.00	7	86.44	86.50	-7	15,905	-0.04%
2020/02/12	2	84.70	1	84.50	84.70	1	15,692	0.01%
2020/02/11	1	84.00	0	0.00	85.10	1	15,604	0.01%
2020/02/10	1	82.80	0	0.00	83.50	1	15,557	0.01%
2020/02/07	55	84.20	106	84.50	84.30	-51	15,720	-0.32%	大賣/
2020/02/06	56	84.73	6	85.10	85.10	50	16,029	0.31%
2020/02/05	103	82.45	107	83.50	84.40	-4	16,011	-0.02%	大買/大賣/
2020/02/04	2	79.80	2	79.60	79.90	0	15,700	0.00%
2020/02/03	2	74.60	1	75.40	79.40	1	15,804	0.01%
2020/01/30	1	79.30	0	0.00	77.80	1	15,773	0.01%
2020/01/20	2	85.05	1	84.70	85.20	1	15,557	0.01%
2020/01/17	1	84.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	2	83.50	0	0.00	83.40	2	15,683	0.01%
2020/01/14	2	86.00	1	86.00	85.30	1	15,890	0.01%
2020/01/13	103	84.49	100	85.80	85.50	3	15,918	0.02%	大買/
2020/01/10	0	0.00	100	84.30	84.30	-100	15,943	-0.63%
2020/01/09	0	0.00	100	84.25	83.40	-100	15,933	-0.63%
2020/01/08	201	83.38	1	84.30	82.60	200	15,985	1.25%	大買/鉅額交易
2020/01/07	0	0.00	1	81.70	81.10	-1	15,937	-0.01%
2020/01/06	1	83.50	0	0.00	83.70	1	16,165	0.01%
2020/01/03	2	85.50	0	0.00	84.80	2	16,883	0.01%
2020/01/02	1	86.60	2	85.40	86.00	-1	16,981	-0.01%
2019/12/31	1	83.50	0	0.00	83.40	1	16,518	0.01%
2019/12/30	0	0.00	102	84.11	84.50	-102	16,674	-0.61%	大賣/鉅額交易
2019/12/27	2	84.10	0	0.00	83.60	2	16,779	0.01%
2019/12/26	0	0.00	11	83.70	83.70	-11	16,857	-0.07%
2019/12/25	0	0.00	37	84.10	84.10	-37	17,027	-0.22%
2019/12/24	0	0.00	34	83.54	83.50	-34	17,325	-0.20%
2019/12/23	81	83.11	0	0.00	82.60	81	17,442	0.46%
2019/12/20	101	84.35	4	83.68	83.50	97	17,427	0.56%	大買/
2019/12/19	2	84.30	0	0.00	85.50	2	17,330	0.01%
2019/12/18	51	83.66	55	84.12	84.00	-4	17,121	-0.02%
2019/12/17	50	83.30	56	84.97	85.30	-6	16,935	-0.04%
2019/12/16	68	81.63	60	83.00	82.80	8	16,537	0.05%
2019/12/06	0	0.00	1	76.80	75.30	-1	15,863	-0.01%
2019/12/05	2	77.00	4	77.25	77.20	-2	15,614	-0.01%
2019/12/03	0	0.00	6	73.00	73.30	-6	15,695	-0.04%
2019/11/28	0	0.00	1	71.40	71.70	-1	15,743	-0.01%
2019/11/26	5	71.60	0	0.00	70.80	5	16,240	0.03%
2019/11/22	0	0.00	5	70.20	70.10	-5	16,398	-0.03%
2019/11/21	6	68.95	0	0.00	69.30	6	16,432	0.04%
2019/11/20	1	71.00	0	0.00	71.00	1	16,400	0.01%
2019/11/18	1	70.90	6	71.10	71.10	-5	16,350	-0.03%
2019/11/14	3	68.53	0	0.00	67.20	3	16,375	0.02%
2019/11/13	3	70.00	0	0.00	69.90	3	16,213	0.02%
2019/11/06	0	0.00	1	73.40	72.50	-1	17,622	-0.01%
2019/11/05	0	0.00	2	72.00	73.00	-2	17,609	-0.01%
2019/11/01	0	0.00	2	69.60	70.60	-2	17,772	-0.01%
2019/10/31	3	70.33	0	0.00	70.00	3	18,113	0.02%
2019/10/30	1	70.90	0	0.00	71.10	1	18,232	0.01%
2019/10/25	0	0.00	4	72.30	71.70	-4	19,226	-0.02%
2019/10/22	5	71.04	1	72.00	70.90	4	20,315	0.02%
2019/10/18	1	71.80	3	72.20	72.30	-2	21,155	-0.01%
2019/10/16	3	70.00	0	0.00	70.00	3	21,169	0.01%
2019/10/09	1	74.50	0	0.00	71.40	1	21,722	0.00%
2019/10/08	2	79.15	1	79.00	78.60	1	22,011	0.00%
2019/10/03	0	0.00	0.1	80.00	79.90	-0.1	22,655	0.00%
2019/09/27	0	0.00	1	80.80	80.50	-1	23,213	0.00%
2019/09/25	0	0.00	1	84.30	85.00	-1	23,355	0.00%
2019/09/24	2	85.50	1	86.20	85.40	1	23,564	0.00%
2019/09/23	1	84.00	1	84.50	85.00	0	23,513	0.00%
2019/09/18	7	82.33	7	82.29	82.10	0	23,652	0.00%
2019/09/17	1	82.70	2	82.50	82.00	-1	23,426	0.00%
2019/09/16	1	77.10	1	78.20	78.10	0	23,070	0.00%
2019/09/12	0	0.00	1	78.00	77.80	-1	22,934	0.00%
2019/09/11	1	76.50	0	0.00	76.90	1	23,092	0.00%
2019/09/09	0	0.00	2	77.50	76.50	-2	22,963	-0.01%
2019/09/06	2	77.05	5	77.20	77.10	-3	22,935	-0.01%
2019/09/05	2	76.85	5	77.00	76.90	-3	22,727	-0.01%
2019/09/04	2	73.00	1	73.60	73.00	1	22,048	0.00%
2019/09/03	0	0.00	1	71.50	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	1	71.50	71.80	-1	21,945	0.00%
2019/08/30	1	71.80	1	71.10	70.40	0	22,042	0.00%
2019/08/29	1	71.30	0	0.00	70.90	1	21,791	0.00%
2019/08/28	1	72.90	2	73.20	73.50	-1	21,629	0.00%
2019/08/27	0	0.00	3	72.40	72.40	-3	21,576	-0.01%
2019/08/26	0	0.00	6	70.18	71.10	-6	21,613	-0.03%
2019/08/23	0	0.00	5	71.12	71.50	-5	21,653	-0.02%
2019/08/22	4	70.85	0	0.00	70.30	4	21,891	0.02%
2019/08/20	6	70.62	0	0.00	69.60	6	21,910	0.03%
2019/08/15	1	70.80	0	0.00	71.40	1	21,528	0.00%
2019/08/14	1	72.00	1	71.70	72.50	0	21,327	0.00%
2019/08/13	1	68.10	0	0.00	68.80	1	20,914	0.00%
2019/08/08	1	69.00	0	0.00	68.10	1	20,648	0.00%
2019/08/06	0	0.00	3	69.10	69.20	-3	20,360	-0.01%
2019/08/05	3	71.60	0	0.00	70.90	3	20,128	0.01%
2019/08/01	1	72.90	4	73.90	74.10	-3	19,603	-0.02%
2019/07/31	5	74.06	0	0.00	74.00	5	19,326	0.03%
2019/07/30	1	74.40	3	73.50	75.80	-2	18,943	-0.01%
2019/07/29	56	75.75	55	74.85	74.80	1	18,672	0.01%
2019/07/26	1	75.30	4	75.83	77.00	-3	18,418	-0.02%
2019/07/25	2	75.50	5	75.26	76.50	-3	18,036	-0.02%
2019/07/24	2	71.05	0	0.00	71.80	2	17,555	0.01%
2019/07/23	3	72.30	8	72.23	72.30	-5	17,288	-0.03%
2019/07/22	4	69.60	4	69.65	69.80	0	16,822	0.00%
2019/07/19	2	67.00	2	68.10	67.70	0	16,681	0.00%
2019/07/18	6	67.33	5	67.48	66.70	1	16,766	0.01%
2019/07/17	1	66.60	0	0.00	67.70	1	16,761	0.01%
2019/07/16	5	69.36	5	68.26	67.90	0	16,403	0.00%
2019/07/15	5	69.52	4	69.18	69.90	1	16,011	0.01%
2019/07/12	7	68.01	17	67.95	66.70	-10	15,539	-0.06%
2019/07/11	0	0.00	2	65.20	65.40	-2	14,914	-0.01%
2019/07/10	1	64.30	1	64.00	64.40	0	14,508	0.00%
2019/07/08	0	0.00	2	61.95	61.00	-2	13,989	-0.01%
2019/07/05	1	60.00	6	61.92	62.00	-5	13,864	-0.04%
2019/07/04	3	59.13	1	59.40	59.20	2	13,603	0.01%
2019/07/03	6	65.55	1	65.60	65.20	5	13,120	0.04%
2019/07/02	5	66.24	0	0.00	66.30	5	12,926	0.04%
2019/07/01	1	65.40	2	66.00	66.00	-1	12,763	-0.01%
2019/06/27	1	63.90	0	0.00	64.10	1	12,671	0.01%
2019/06/26	0	0.00	2	64.70	63.70	-2	12,576	-0.02%
2019/06/21	3	63.00	1	63.20	63.00	2	12,376	0.02%
2019/06/19	1	61.40	222	62.05	62.10	-221	12,690	-1.74%	大賣/鉅額交易
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/13	20	60.80	0	0.00	60.90	20	13,208	0.15%
2019/06/11	1	59.60	0	0.00	59.40	1	13,387	0.01%
2019/06/10	100	60.00	0	0.00	59.30	100	13,385	0.75%
2019/06/05	1	60.70	1	61.80	60.50	0	13,197	0.00%
2019/06/04	53	61.09	0	0.00	60.90	53	13,239	0.40%
2019/06/03	0	0.00	1	62.00	61.90	-1	13,345	-0.01%
2019/05/31	50	60.40	1	61.00	61.60	49	13,594	0.36%
2019/05/30	2	58.70	2	59.15	60.00	0	13,647	0.00%
2019/05/29	4	58.53	2	58.55	58.00	2	14,301	0.01%
2019/05/28	1	60.40	0	0.00	60.90	1	14,202	0.01%
2019/05/27	0	0.00	1	61.20	60.50	-1	14,243	-0.01%
2019/05/23	1	60.00	0	0.00	60.20	1	14,524	0.01%
2019/05/20	3	60.80	3	60.90	60.90	0	14,456	0.00%
2019/05/17	5	61.26	3	60.80	60.60	2	14,483	0.01%
2019/05/15	1	62.60	0	0.00	62.00	1	14,857	0.01%
2019/05/13	3	63.47	1	63.20	61.10	2	14,868	0.01%
2019/05/10	4	64.58	0	0.00	63.80	4	14,877	0.03%
2019/05/08	2	65.30	1	65.90	65.90	1	14,917	0.01%
2019/05/07	1	66.00	1	65.90	66.20	0	15,090	0.00%
2019/05/06	16	65.13	0	0.00	65.00	16	15,350	0.10%
2019/05/03	1	65.70	2	66.05	66.70	-1	15,458	-0.01%
2019/05/02	0	0.00	145	65.68	65.70	-145	15,502	-0.94%	大賣/鉅額交易
2019/04/30	1	65.20	56	65.10	65.40	-55	15,440	-0.36%
2019/04/29	200	66.35	0	0.00	64.70	200	15,403	1.30%	大買/鉅額交易
2019/04/26	2	65.15	2	66.00	66.00	0	15,443	0.00%
2019/04/25	0	0.00	3	66.60	65.50	-3	15,607	-0.02%
2019/04/19	2	63.65	3	63.90	63.70	-1	15,609	-0.01%
2019/04/18	1	63.30	2	63.95	63.10	-1	15,726	-0.01%
2019/04/17	2	62.30	16	63.12	63.90	-14	15,680	-0.09%
2019/04/16	0	0.00	11	62.20	62.70	-11	15,271	-0.07%
2019/04/12	3	60.67	0	0.00	60.50	3	15,430	0.02%
2019/04/08	1	62.20	5	62.72	63.00	-4	15,589	-0.03%
2019/04/02	0	0.00	10	61.88	61.70	-10	15,576	-0.06%
2019/03/28	1	60.70	0	0.00	60.80	1	15,362	0.01%
2019/03/26	6	61.37	0	0.00	61.00	6	15,503	0.04%
2019/03/25	1	61.10	0	0.00	61.10	1	15,537	0.01%
2019/03/22	10	63.31	12	63.84	63.10	-2	15,375	-0.01%
2019/03/21	1	62.30	3	62.80	62.80	-2	15,116	-0.01%
2019/03/20	0	0.00	1	60.70	60.60	-1	14,789	-0.01%
2019/03/19	5	59.70	0	0.00	59.70	5	14,829	0.03%
2019/03/18	4	59.43	0	0.00	59.50	4	14,908	0.03%
2019/03/11	0	0.00	5	60.50	60.40	-5	15,731	-0.03%
2019/03/08	5	59.30	3	59.40	60.50	2	16,027	0.01%
2019/03/07	3	60.63	1	60.90	60.00	2	16,221	0.01%
2019/03/06	25	61.16	24	61.62	61.40	1	16,501	0.01%
2019/03/05	13	63.65	0	0.00	63.10	13	16,394	0.08%
2019/03/04	2	64.60	3	65.20	64.80	-1	16,369	-0.01%
2019/02/22	1	62.50	1	61.20	60.90	0	15,771	0.00%
2019/02/20	0	0.00	2	60.20	60.60	-2	15,996	-0.01%
2019/02/18	5	60.62	2	60.40	60.20	3	16,231	0.02%
2019/02/14	0	0.00	4	61.28	62.10	-4	16,908	-0.02%
2019/02/13	0	0.00	7	59.90	60.50	-7	16,720	-0.04%
2019/02/12	0	0.00	3	59.70	60.00	-3	16,634	-0.02%
2019/02/11	5	59.16	0	0.00	59.00	5	16,723	0.03%
2019/01/30	0	0.00	1	59.40	60.10	-1	16,698	-0.01%
2019/01/29	5	58.60	0	0.00	58.80	5	16,892	0.03%
2019/01/25	30	60.60	30	60.10	60.00	0	17,441	0.00%
2019/01/24	0	0.00	4	58.00	59.60	-4	17,578	-0.02%
2019/01/22	1	56.70	0	0.00	56.50	1	17,962	0.01%
2019/01/21	0	0.00	4	56.90	57.20	-4	18,153	-0.02%
2019/01/18	2	55.80	1	56.40	56.40	1	18,315	0.01%
2019/01/17	5	56.30	0	0.00	55.10	5	18,690	0.03%
2019/01/16	1	56.80	5	56.88	56.40	-4	18,690	-0.02%
2019/01/11	1	54.00	1	54.40	53.50	0	18,682	0.00%
2019/01/10	1	54.10	9	54.09	53.80	-8	18,912	-0.04%
2019/01/04	2	49.70	0	0.00	51.60	2	20,387	0.01%
2019/01/03	5	52.06	0	0.00	51.50	5	20,481	0.02%
2018/12/28	2	55.10	0	0.00	55.00	2	20,283	0.01%
2018/12/26	2	54.90	0	0.00	54.10	2	20,886	0.01%
2018/12/24	0	0.00	3	54.33	56.00	-3	20,630	-0.01%
2018/12/20	1	53.00	0	0.00	53.20	1	20,727	0.00%
2018/12/19	1	53.20	0	0.00	53.70	1	20,739	0.00%
2018/12/18	3	53.00	0	0.00	54.50	3	20,886	0.01%
2018/12/17	2	53.50	0	0.00	53.50	2	21,045	0.01%
2018/12/13	0	0.00	1	54.20	54.30	-1	21,248	0.00%
2018/12/12	1	53.40	0	0.00	53.70	1	21,266	0.00%
2018/12/10	5	52.50	1	53.20	52.10	4	21,444	0.02%
2018/12/05	92	56.46	92	56.78	56.90	0	21,196	0.00%
2018/12/04	0	0.00	10	62.20	62.00	-10	20,978	-0.05%
2018/12/03	0	0.00	5	63.30	62.80	-5	21,411	-0.02%
2018/11/30	10	60.80	0	0.00	61.00	10	21,352	0.05%
2018/11/29	0	0.00	1	60.40	60.30	-1	21,074	0.00%
2018/11/27	1	55.70	1	56.20	58.00	0	20,421	0.00%
2018/11/21	21	56.60	22	57.49	57.80	-1	19,955	-0.01%
2018/11/20	2	56.90	12	57.57	57.50	-10	19,930	-0.05%
2018/11/19	0	0.00	1	57.00	57.50	-1	19,764	-0.01%
2018/11/15	3	55.87	1	55.90	55.90	2	19,505	0.01%
2018/11/14	2	56.75	2	56.70	56.50	0	19,728	0.00%
2018/11/13	5	55.02	5	55.64	56.20	0	19,607	0.00%
2018/11/06	44	53.27	49	52.77	52.20	-5	19,372	-0.03%
2018/11/05	20	55.70	20	55.70	55.70	0	19,130	0.00%
2018/11/02	16	56.29	11	56.52	56.10	5	18,950	0.03%
2018/11/01	6	54.18	17	52.59	54.40	-11	18,486	-0.06%
2018/10/31	1	51.20	1	51.00	51.40	0	18,245	0.00%
2018/10/26	0	0.00	1	45.85	46.00	-1	18,007	-0.01%
2018/10/25	15	46.60	10	46.70	45.75	5	17,850	0.03%
2018/10/24	7	49.36	14	50.29	49.30	-7	17,412	-0.04%
2018/10/23	18	50.99	1	50.90	50.50	17	17,196	0.10%
2018/10/22	0	0.00	2	51.90	52.50	-2	17,104	-0.01%
2018/10/19	2	51.00	0	0.00	52.10	2	17,086	0.01%
2018/10/18	12	52.43	14	52.04	51.50	-2	16,829	-0.01%
2018/10/17	5	54.66	2	54.50	54.40	3	16,582	0.02%
2018/10/16	25	56.54	15	55.20	54.10	10	16,399	0.06%
2018/10/15	1	55.90	11	54.63	57.20	-10	15,984	-0.06%
2018/10/12	12	52.62	0	0.00	53.30	12	15,807	0.08%
2018/10/11	0	0.00	1	48.65	48.50	-1	16,127	-0.01%
2018/10/02	10	58.50	10	58.70	58.40	0	15,806	0.00%
2018/10/01	1	58.70	0	0.00	59.20	1	15,987	0.01%
2018/09/21	1	57.80	1	58.40	58.50	0	15,787	0.00%
2018/09/17	0	0.00	1	60.10	61.20	-1	15,653	-0.01%
2018/09/13	1	57.00	1	58.00	57.50	0	15,487	0.00%
2018/09/12	2	57.50	0	0.00	57.40	2	15,392	0.01%
2018/09/11	1	60.00	4.5	59.43	60.10	-3.5	15,284	-0.02%
2018/09/07	3	58.90	4	59.85	57.50	-1	15,057	-0.01%
2018/09/03	1	68.50	0	0.00	66.70	1	14,537	0.01%
2018/08/29	0	0.00	2	71.10	69.90	-2	14,638	-0.01%
2018/08/27	2	69.20	1	70.00	70.10	1	14,685	0.01%
2018/08/23	1	67.30	0	0.00	67.30	1	14,816	0.01%
2018/08/17	2	67.50	1	67.30	65.00	1	14,696	0.01%
2018/08/16	2	64.40	2	68.00	67.30	0	14,730	0.00%
2018/08/15	1	69.70	9	68.30	67.70	-8	14,720	-0.05%
2018/08/14	0	0.00	1	69.70	70.20	-1	14,828	-0.01%
2018/08/13	1	69.10	0	0.00	68.90	1	14,780	0.01%
2018/08/08	0	0.00	2	73.90	73.70	-2	15,904	-0.01%
2018/08/07	2	74.30	1	74.40	74.30	1	15,697	0.01%
2018/08/06	7	74.29	1	73.60	73.60	6	15,527	0.04%
2018/08/03	5	76.40	10	76.10	75.80	-5	15,434	-0.03%
2018/08/01	3	78.80	2	79.60	79.60	1	15,260	0.01%
2018/07/26	0	0.00	1	81.90	81.00	-1	15,483	-0.01%
2018/07/25	1	79.20	3	80.67	80.70	-2	15,438	-0.01%
2018/07/24	1	79.10	0	0.00	78.70	1	15,313	0.01%
2018/07/23	4	78.75	4	78.70	78.50	0	15,282	0.00%
2018/07/20	2	81.20	0	0.00	80.50	2	15,145	0.01%
2018/07/19	5	81.94	0	0.00	80.20	5	14,995	0.03%
2018/07/18	7	86.27	0	0.00	84.00	7	14,804	0.05%
2018/07/17	2	86.65	1	87.30	88.10	1	14,268	0.01%
2018/07/16	3	86.90	0	0.00	86.00	3	14,503	0.02%
2018/07/12	0	0.00	8	85.55	86.00	-8	14,930	-0.05%
2018/07/11	5	83.80	0	0.00	83.60	5	14,854	0.03%
2018/07/10	0	0.00	1	83.20	83.90	-1	14,839	-0.01%
2018/07/09	2	81.80	0	0.00	81.00	2	14,834	0.01%
2018/06/29	0	0.00	1	83.90	83.20	-1	15,006	-0.01%
2018/06/28	1	82.70	0	0.00	83.00	1	14,896	0.01%
2018/06/27	0	0.00	1	88.40	87.20	-1	14,905	-0.01%
2018/06/25	2	89.05	0	0.00	86.50	2	14,928	0.01%
2018/06/21	0	0.00	5	92.50	92.50	-5	15,189	-0.03%
2018/06/20	5	90.60	0	0.00	90.40	5	15,469	0.03%
2018/06/14	3	91.97	1	93.80	93.00	2	16,223	0.01%
2018/06/13	3	95.87	0	0.00	94.00	3	16,634	0.02%
2018/06/08	0	0.00	1	99.70	99.80	-1	17,589	-0.01%
2018/06/06	0	0.00	4	101.50	100.00	-4	18,443	-0.02%
2018/06/05	4	99.80	0	0.00	101.00	4	18,596	0.02%
2018/05/31	7	98.34	7	98.49	99.60	0	18,818	0.00%
2018/05/28	0	0.00	10	98.80	99.30	-10	18,719	-0.05%
2018/05/25	16	102.50	7	102.36	100.50	9	19,323	0.05%
2018/05/24	1	100.50	1	101.50	102.00	0	19,520	0.00%
2018/05/22	6	100.75	7	100.14	97.20	-1	19,441	-0.01%
2018/05/21	0	0.00	2	99.00	99.00	-2	19,640	-0.01%
2018/05/18	1	99.40	2	99.40	98.90	-1	19,694	-0.01%
2018/05/17	9	105.89	14	105.79	101.50	-5	19,593	-0.03%
2018/05/16	10	102.00	3	100.13	102.50	7	19,118	0.04%
2018/05/11	3	96.70	1	96.50	95.60	2	19,074	0.01%
2018/05/09	0	0.00	5	93.90	94.40	-5	19,083	-0.03%
2018/05/08	5	94.10	5	94.00	94.00	0	18,972	0.00%
2018/05/07	5	92.56	5	93.80	92.60	0	18,680	0.00%
2018/05/04	5	91.70	0	0.00	91.70	5	18,653	0.03%
2018/04/27	0	0.00	0.2	93.10	93.10	-0.2	18,725	0.00%
2018/04/18	8	92.50	8	92.90	93.10	0	18,841	0.00%
2018/04/13	1	93.40	1	94.20	93.40	0	18,749	0.00%
2018/04/11	1	93.60	1	92.50	91.20	0	19,053	0.00%
2018/03/27	0	0.00	1.5	94.33	95.40	-1.5	18,730	-0.01%
2018/03/26	1	92.88	0	0.00	92.00	1	18,622	0.01%
2018/03/23	0	94.50	0	0.00	94.50	0	18,478	0.00%
2018/03/21	2	98.80	2	98.55	99.00	0	17,895	0.00%
2018/03/19	1	99.20	1	97.10	97.00	0	17,250	0.00%
2018/03/16	2	93.90	6	93.00	94.20	-4	16,725	-0.02%
2018/03/15	1	91.00	0	0.00	91.00	1	16,156	0.01%
2018/03/13	0	0.00	2	88.05	89.90	-2	15,958	-0.01%
2018/03/08	0	0.00	1	81.70	82.00	-1	15,864	-0.01%
2018/03/02	1	78.00	1	78.40	78.40	0	16,955	0.00%
2018/03/01	6	78.90	1	78.90	78.70	5	16,954	0.03%
2018/02/27	2	82.07	1	82.00	80.80	1	16,838	0.01%
2018/02/26	0	80.80	1	81.60	81.00	-1	16,145	-0.01%
2018/02/23	1	79.60	0	0.00	79.90	1	16,437	0.01%
2018/02/22	0	79.30	1	79.30	79.30	-1	16,460	-0.01%
2018/02/21	1	79.50	0	0.00	79.90	1	16,493	0.01%
2018/02/05	1	77.10	0	0.00	77.40	1	15,869	0.01%
2018/02/01	0	0.00	2	81.15	81.20	-2	16,025	-0.01%
2018/01/30	1	79.10	0	0.00	78.40	1	16,229	0.01%
2018/01/24	2	80.30	1	80.40	80.50	1	16,586	0.01%
2018/01/19	1	81.20	1	80.70	80.60	0	17,178	0.00%
2018/01/17	8	82.41	5	81.70	81.00	3	16,966	0.02%
2018/01/16	0	0.00	1	84.90	85.00	-1	16,460	-0.01%
2018/01/11	1	80.20	5	80.10	80.30	-4	16,696	-0.02%
2018/01/10	3	78.50	0	0.00	78.30	3	17,035	0.02%
2018/01/08	1	83.30	1	85.00	83.50	0	17,815	0.00%
2018/01/05	1	83.60	3	83.30	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	1	80.70	81.50	-1	17,929	-0.01%
2018/01/03	1	80.20	2	80.40	80.30	-1	18,254	-0.01%
2018/01/02	1	77.70	1	78.80	78.00	0	18,418	0.00%