南亞科 (2408)-日盛-復興券商分點個股進出

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
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	3	67.87	3.8	68.30	68.60	-0.8	9,551	-0.01%
2023/03/31	4	66.68	2	66.25	66.50	2	8,839	0.02%
2023/03/30	29	64.95	34	64.26	63.90	-5	8,287	-0.06%
2023/03/29	3	60.93	7	61.41	61.00	-4	7,940	-0.05%
2023/03/28	2	62.50	0	0.00	62.50	2	7,909	0.03%
2023/03/27	5	62.40	15	63.40	63.20	-10	7,836	-0.13%
2023/03/24	8	63.48	9	62.53	63.30	-1	7,789	-0.01%
2023/03/23	1	60.30	2	59.85	59.80	-1	7,417	-0.01%
2023/03/21	1	58.40	0	0.00	58.60	1	7,446	0.01%
2023/03/20	0	0.00	1	59.70	59.20	-1	7,469	-0.01%
2023/03/17	0	0.00	2.3	59.93	59.30	-2.3	7,553	-0.03%
2023/03/13	0	0.00	2	58.30	58.50	-2	7,760	-0.03%
2023/03/09	4	60.75	0	0.00	59.10	4	8,062	0.05%
2023/03/08	0	0.00	2	60.70	61.00	-2	8,128	-0.02%
2023/03/07	0	0.00	1	58.60	58.50	-1	8,121	-0.01%
2023/03/06	3	57.80	0	0.00	57.70	3	8,223	0.04%
2023/03/03	1	57.70	0	0.00	57.90	1	8,220	0.01%
2023/02/24	2	59.05	0	0.00	58.40	2	8,296	0.02%
2023/02/16	0	0.00	2	59.90	59.70	-2	9,137	-0.02%
2023/02/15	2	58.45	0	0.00	58.50	2	9,312	0.02%
2023/02/10	0.3	58.30	0	0.00	58.30	0.3	9,554	0.00%
2023/02/07	1	58.20	0	0.00	58.20	1	9,763	0.01%
2023/02/06	1	58.40	0	0.00	58.10	1	9,798	0.01%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	1	60.10	59.90	-1	9,835	-0.01%
2023/02/01	3	58.20	3	57.83	58.20	0	9,842	0.00%
2023/01/31	2	58.25	0.1	58.50	57.80	1.9	9,858	0.02%
2023/01/30	50	60.30	51	60.38	60.30	-1	9,772	-0.01%
2023/01/11	0	0.00	1	57.00	57.00	-1	10,492	-0.01%
2023/01/09	0.1	55.60	2	56.15	56.70	-1.9	10,734	-0.02%
2023/01/06	7	54.06	0	0.00	55.00	7	11,045	0.06%
2023/01/05	2	55.10	9	55.08	54.90	-7	11,150	-0.06%
2023/01/03	2	52.70	1	52.30	53.00	1	11,448	0.01%
2022/12/30	1	51.50	0	0.00	51.20	1	11,434	0.01%
2022/12/26	2	51.70	0	0.00	51.50	2	12,339	0.02%
2022/12/21	1	52.00	0	0.00	51.50	1	12,675	0.01%
2022/12/16	0	0.00	1	54.70	54.50	-1	12,705	-0.01%
2022/12/15	0	0.00	3	55.50	55.90	-3	12,692	-0.02%
2022/12/14	1	55.70	0	0.00	55.50	1	12,755	0.01%
2022/12/13	0	0.00	3	55.00	54.80	-3	12,848	-0.02%
2022/12/12	0	0.00	68	54.86	54.80	-68	12,909	-0.53%
2022/12/09	5	53.60	0	0.00	53.70	5	13,049	0.04%
2022/12/07	1	54.20	11	53.50	53.50	-10	13,037	-0.08%
2022/12/06	46	54.71	1	54.30	54.30	45	12,971	0.35%
2022/12/05	1	56.80	0	0.00	56.20	1	12,790	0.01%
2022/12/02	21	56.30	0	0.00	56.10	21	12,759	0.16%
2022/12/01	2	57.60	10	58.75	57.50	-8	12,598	-0.06%
2022/11/30	1	56.50	0	0.00	56.80	1	12,465	0.01%
2022/11/29	14	56.99	1	56.90	57.20	13	12,256	0.11%
2022/11/28	3	58.73	1	58.80	58.50	2	12,021	0.02%
2022/11/25	1	59.90	0	0.00	59.70	1	11,941	0.01%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	1	60.10	0	0.00	59.80	1	11,862	0.01%
2022/11/22	13	57.85	42	58.76	59.20	-29	11,790	-0.25%
2022/11/21	32	58.28	0	0.00	58.40	32	11,699	0.27%
2022/11/18	12	61.52	2	61.45	60.70	10	11,515	0.09%
2022/11/17	11	58.44	13	58.84	58.90	-2	11,262	-0.02%
2022/11/16	1	59.90	1	60.10	60.10	0	11,043	0.00%
2022/11/15	21	59.12	20	59.68	59.70	1	10,935	0.01%
2022/11/14	5	59.78	0	0.00	59.90	5	10,840	0.05%
2022/11/10	3	57.30	3	57.37	58.00	0	10,519	0.00%
2022/11/09	0	0.00	2	58.00	58.10	-2	10,463	-0.02%
2022/11/08	2	56.65	0	0.00	57.10	2	10,372	0.02%
2022/11/07	0	0.00	5	55.78	56.90	-5	10,263	-0.05%
2022/11/04	6	54.67	2	55.50	54.90	4	10,120	0.04%
2022/11/03	2	55.30	9	55.56	56.00	-7	10,076	-0.07%
2022/11/02	4	54.53	7	54.50	54.80	-3	9,990	-0.03%
2022/11/01	11	54.17	2	54.45	54.00	9	9,994	0.09%
2022/10/31	0	0.00	5	54.10	54.50	-5	10,018	-0.05%
2022/10/28	14	53.42	0	0.00	53.10	14	9,982	0.14%
2022/10/27	4	55.10	3	54.97	55.00	1	9,909	0.01%
2022/10/26	0	0.00	7	54.53	54.50	-7	9,927	-0.07%
2022/10/25	15	54.31	0	0.00	54.10	15	9,873	0.15%
2022/10/24	46	56.42	45	56.82	55.60	1	9,777	0.01%
2022/10/21	0	0.00	10	55.91	55.70	-10	9,588	-0.10%
2022/10/20	1	54.80	21	54.86	55.70	-20	9,364	-0.21%
2022/10/19	6	54.17	4	54.03	53.80	2	9,033	0.02%
2022/10/18	9	55.59	5	55.96	55.80	4	8,832	0.05%
2022/10/17	2	53.90	9	54.77	56.20	-7	8,778	-0.08%
2022/10/14	90	53.24	93	53.50	55.20	-3	8,617	-0.03%
2022/10/13	6	51.78	8	51.86	51.40	-2	8,335	-0.02%
2022/10/12	5	53.00	14	52.39	52.70	-9	8,264	-0.11%
2022/10/06	0	0.00	1	50.70	50.20	-1	8,135	-0.01%
2022/10/05	0	0.00	8	50.96	51.40	-8	8,133	-0.10%
2022/10/04	2	48.90	10	49.22	49.95	-8	7,909	-0.10%
2022/10/03	5	47.50	0	0.00	47.55	5	7,827	0.06%
2022/09/30	1	48.75	5	47.14	48.95	-4	7,875	-0.05%
2022/09/29	0	0.00	1	46.85	47.15	-1	7,887	-0.01%
2022/09/28	2	45.45	6	45.96	45.50	-4	7,919	-0.05%
2022/09/27	0	0.00	2	45.85	46.00	-2	7,911	-0.03%
2022/09/26	6	45.87	1	45.85	45.65	5	8,021	0.06%
2022/09/23	3	47.65	28	47.67	47.60	-25	8,183	-0.31%
2022/09/22	1	46.55	22	46.60	46.80	-21	8,624	-0.24%
2022/09/21	1	47.10	0	0.00	47.15	1	8,703	0.01%
2022/09/20	15	47.76	0	0.00	47.65	15	8,687	0.17%
2022/09/19	12	48.40	5	48.45	48.60	7	8,575	0.08%
2022/09/16	25	49.22	0	0.00	49.10	25	8,503	0.29%
2022/09/15	10	50.90	0	0.00	50.40	10	8,348	0.12%
2022/09/14	2	50.75	0	0.00	50.70	2	8,371	0.02%
2022/09/12	3	52.20	31	52.13	52.30	-28	8,331	-0.34%
2022/09/08	9	50.68	0	0.00	51.10	9	8,389	0.11%
2022/09/07	25	50.84	3	51.13	50.60	22	8,413	0.26%
2022/09/06	5	51.00	14	51.37	51.20	-9	8,481	-0.11%
2022/09/05	12	51.39	2	52.30	51.10	10	8,515	0.12%
2022/09/02	10	52.10	13	52.16	52.10	-3	8,675	-0.03%
2022/09/01	0	0.00	1	52.80	52.60	-1	8,715	-0.01%
2022/08/29	6	52.20	0	0.00	52.50	6	8,668	0.07%
2022/08/25	0	0.00	5	53.60	53.60	-5	8,676	-0.06%
2022/08/24	6	52.97	0	0.00	52.60	6	8,725	0.07%
2022/08/19	0	0.00	13	54.18	54.30	-13	9,026	-0.14%
2022/08/18	1	53.60	1	53.60	53.60	0	9,061	0.00%
2022/08/17	12	53.27	13	53.48	55.00	-1	9,063	-0.01%
2022/08/16	13.1	53.45	0	0.00	53.80	13.1	9,084	0.14%
2022/08/15	1	53.60	1	53.90	53.80	0	9,102	0.00%
2022/08/11	0	0.00	2	53.15	53.00	-2	9,076	-0.02%
2022/08/10	1	51.80	3	51.60	51.60	-2	9,107	-0.02%
2022/08/05	2	53.20	5	53.14	53.20	-3	9,286	-0.03%
2022/08/03	2	51.00	1	51.10	51.20	1	9,277	0.01%
2022/08/02	3	51.17	0	0.00	50.40	3	9,277	0.03%
2022/07/28	0	0.00	1	52.60	52.50	-1	9,322	-0.01%
2022/07/27	0	0.00	2	52.50	52.60	-2	9,368	-0.02%
2022/07/25	1	52.50	0	0.00	52.70	1	9,434	0.01%
2022/07/22	0	0.00	2	53.70	53.70	-2	9,419	-0.02%
2022/07/21	0	0.00	1	54.20	54.30	-1	9,328	-0.01%
2022/07/20	2	53.80	0	0.00	53.40	2	9,332	0.02%
2022/07/19	1	53.00	0	0.00	53.00	1	9,270	0.01%
2022/07/18	0	0.00	5	53.18	54.20	-5	9,209	-0.05%
2022/07/15	0	0.00	3	51.23	51.40	-3	8,975	-0.03%
2022/07/14	0	0.00	1	49.55	49.85	-1	8,934	-0.01%
2022/07/13	0	0.00	3	49.67	49.00	-3	8,893	-0.03%
2022/07/12	2	47.70	0	0.00	47.35	2	8,762	0.02%
2022/07/08	1	50.50	0	0.00	49.65	1	8,838	0.01%
2022/07/05	5	49.55	0	0.00	49.40	5	8,597	0.06%
2022/07/04	1	48.55	1	48.30	49.15	0	8,559	0.00%
2022/06/30	3	49.97	0	0.00	49.40	3	8,490	0.04%
2022/06/29	1	58.00	3	57.67	57.10	-2	8,100	-0.02%
2022/06/28	1	58.50	2	58.60	58.90	-1	8,053	-0.01%
2022/06/24	3	58.97	0	0.00	58.90	3	8,109	0.04%
2022/06/23	0	0.00	1	58.30	58.30	-1	8,157	-0.01%
2022/06/17	1	59.40	0	0.00	60.10	1	9,071	0.01%
2022/06/15	2	61.45	0	0.00	61.20	2	9,029	0.02%
2022/06/14	5	61.60	0	0.00	62.20	5	9,057	0.06%
2022/06/13	3	62.20	0.5	62.40	62.20	2.5	9,249	0.03%
2022/06/10	1	64.80	0	0.00	65.10	1	9,214	0.01%
2022/06/09	1	65.60	0	0.00	65.70	1	9,270	0.01%
2022/06/02	1	66.50	0	0.00	66.80	1	9,621	0.01%
2022/05/31	2	64.90	4	65.45	66.80	-2	9,935	-0.02%
2022/05/30	0.1	65.40	11	65.65	65.80	-10.9	9,947	-0.11%
2022/05/27	33	63.51	2	64.50	63.90	31	9,937	0.31%
2022/05/26	12.1	64.35	2	65.30	63.50	10.1	9,990	0.10%
2022/05/24	2	64.50	0	0.00	64.30	2	10,158	0.02%
2022/05/23	0	0.00	30	66.63	66.40	-30	10,161	-0.30%
2022/05/19	1	66.90	0	0.00	66.90	1	10,442	0.01%
2022/05/18	0	0.00	1	67.70	67.20	-1	10,704	-0.01%
2022/05/17	1	67.00	0	0.00	67.00	1	11,201	0.01%
2022/05/16	1	66.90	1	67.80	66.90	0	11,396	0.00%
2022/05/11	1	64.70	0	0.00	65.20	1	11,594	0.01%
2022/05/09	1	65.50	0	0.00	65.10	1	11,659	0.01%
2022/05/05	3	67.53	1	67.90	67.00	2	11,942	0.02%
2022/05/04	5	65.70	5	66.34	66.10	0	11,822	0.00%
2022/04/29	0	0.00	6	65.13	65.60	-6	11,874	-0.05%
2022/04/28	0	0.00	3	64.23	64.20	-3	11,991	-0.03%
2022/04/27	18	61.98	15	62.60	63.20	3	11,955	0.03%
2022/04/26	1	64.00	10	64.10	64.20	-9	11,909	-0.08%
2022/04/25	10	63.70	25	64.14	64.30	-15	11,900	-0.13%
2022/04/22	0.1	66.30	0	0.00	66.40	0.1	11,817	0.00%
2022/04/21	0	0.00	1	66.00	66.90	-1	11,799	-0.01%
2022/04/20	0	0.00	1	65.50	65.30	-1	11,771	-0.01%
2022/04/18	0.1	64.00	2	64.00	63.80	-1.9	11,730	-0.02%
2022/04/14	7	64.44	2	65.40	64.10	5	11,775	0.04%
2022/04/13	0	0.00	11	66.05	66.70	-11	11,644	-0.09%
2022/04/12	16	65.47	0	0.00	65.50	16	11,716	0.14%
2022/04/11	1	66.20	2	66.60	66.80	-1	11,656	-0.01%
2022/04/07	1	66.30	1	67.10	66.20	0	11,833	0.00%
2022/04/06	4	66.75	0	0.00	66.60	4	11,677	0.03%
2022/04/01	0	0.00	3	68.00	69.20	-3	11,474	-0.03%
2022/03/29	5	69.40	1	69.20	69.00	4	11,401	0.04%
2022/03/28	2	69.20	2	67.70	69.80	0	11,703	0.00%
2022/03/25	20	69.59	10	69.30	68.90	10	11,833	0.08%
2022/03/24	22.4	71.08	0	0.00	71.30	22.4	11,633	0.19%
2022/03/23	0	0.00	13	73.10	73.70	-13	11,227	-0.12%
2022/03/22	1	73.70	0	0.00	74.00	1	11,175	0.01%
2022/03/21	0	0.00	1	75.00	74.90	-1	11,088	-0.01%
2022/03/18	1	74.00	0	0.00	74.80	1	11,147	0.01%
2022/03/17	0	0.00	17	73.68	74.20	-17	11,151	-0.15%
2022/03/16	15.4	71.78	0	0.00	70.90	15.4	11,085	0.14%
2022/03/15	4	73.37	1	73.00	73.00	3	10,921	0.03%
2022/03/14	1	75.60	0	0.00	75.70	1	10,970	0.01%
2022/03/11	7	74.94	5	75.50	75.60	2	10,971	0.02%
2022/03/10	0	0.00	1	76.60	76.70	-1	11,079	-0.01%
2022/03/09	6	75.33	0	0.00	74.90	6	11,462	0.05%
2022/03/08	11	75.40	65	74.95	74.70	-54	12,369	-0.44%
2022/03/07	9	76.77	1	76.90	76.90	8	12,479	0.06%
2022/03/03	0	0.00	3	82.23	82.60	-3	12,750	-0.02%
2022/03/02	0	0.00	1	80.00	79.70	-1	12,753	-0.01%
2022/03/01	3	78.73	0	0.00	79.90	3	12,792	0.02%
2022/02/24	1	77.00	2	76.20	76.30	-1	13,186	-0.01%
2022/02/22	1	78.80	0	0.00	78.70	1	13,846	0.01%
2022/02/21	6	81.27	6	80.73	80.40	0	13,791	0.00%
2022/02/18	0	0.00	8	83.45	83.50	-8	13,757	-0.06%
2022/02/17	9	82.71	16.4	82.74	82.70	-7.4	13,560	-0.05%
2022/02/16	102	80.34	97	80.27	80.50	5	13,157	0.04%	大買/
2022/02/15	0	0.00	6	79.22	78.80	-6	12,947	-0.05%
2022/02/14	0	0.00	6	78.62	78.70	-6	12,952	-0.05%
2022/02/11	1	78.00	1	79.40	79.00	0	13,023	0.00%
2022/02/09	0	0.00	2	78.45	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	6	77.42	77.40	-6	13,067	-0.05%
2022/02/07	0	0.00	10	76.08	76.40	-10	13,149	-0.08%
2022/01/26	1	72.70	0	0.00	72.00	1	13,115	0.01%
2022/01/25	0	0.00	2	73.60	72.00	-2	13,324	-0.02%
2022/01/24	0	0.00	1	73.10	72.60	-1	13,311	-0.01%
2022/01/21	8	72.51	1	72.50	72.30	7	13,394	0.05%
2022/01/19	2	74.40	10	75.30	75.20	-8	13,604	-0.06%
2022/01/18	0	0.00	21.1	75.44	75.10	-21.1	13,634	-0.15%
2022/01/17	20	74.31	2	74.30	74.40	18	13,652	0.13%
2022/01/14	0	0.00	0.2	74.54	74.30	-0.2	13,716	0.00%
2022/01/13	3	74.00	12	74.68	74.60	-9	13,705	-0.07%
2022/01/12	0	0.00	27	74.49	74.40	-27	13,660	-0.20%
2022/01/11	12	73.70	0	0.00	73.50	12	13,650	0.09%
2022/01/10	2	72.90	17	74.83	74.90	-15	13,727	-0.11%
2022/01/07	12	73.90	2	74.45	73.70	10	13,863	0.07%
2022/01/06	16	73.96	0	0.00	73.80	16	13,995	0.11%
2022/01/05	12	75.96	0	0.00	75.90	12	14,067	0.09%
2022/01/04	0.1	76.90	1	77.20	77.20	-0.9	14,085	-0.01%
2022/01/03	8	76.24	1	77.10	76.20	7	14,124	0.05%
2021/12/30	3	78.23	75	77.68	78.10	-72	14,152	-0.51%
2021/12/29	1.1	76.79	0	0.00	76.60	1.1	14,294	0.01%
2021/12/28	0	0.00	2	76.90	76.70	-2	14,486	-0.01%
2021/12/27	21	76.19	0	0.00	76.60	21	14,579	0.14%
2021/12/24	2	75.85	1	77.00	75.70	1	14,725	0.01%
2021/12/23	21	75.99	0	0.00	75.90	21	15,123	0.14%
2021/12/22	36	77.65	35	79.24	76.50	1	15,403	0.01%
2021/12/21	11	77.01	2	77.80	76.80	9	15,245	0.06%
2021/12/20	5	77.20	5	77.60	75.90	0	15,025	0.00%
2021/12/17	1	75.00	2	75.25	75.70	-1	14,877	-0.01%
2021/12/16	2	76.65	1	75.40	76.00	1	14,944	0.01%
2021/12/15	2	74.95	1	75.80	76.00	1	14,956	0.01%
2021/12/14	0	0.00	1	75.30	74.80	-1	15,006	-0.01%
2021/12/13	1	77.50	0	0.00	76.60	1	14,963	0.01%
2021/12/09	0	0.00	2	77.00	77.50	-2	15,118	-0.01%
2021/12/08	1	77.10	1	78.10	76.90	0	15,080	0.00%
2021/12/06	4	77.50	0	0.00	77.50	4	14,955	0.03%
2021/12/03	7	78.44	1	78.80	78.80	6	14,926	0.04%
2021/12/02	36	79.28	122	79.55	79.80	-86	14,545	-0.59%	大賣/
2021/12/01	1	75.40	3	76.00	76.00	-2	13,754	-0.01%
2021/11/30	0	0.00	4	75.53	74.20	-4	13,587	-0.03%
2021/11/29	5	72.64	9	73.04	73.30	-4	13,246	-0.03%
2021/11/26	4	73.93	7	74.64	73.50	-3	13,296	-0.02%
2021/11/25	3.1	74.93	1	74.50	74.40	2.1	13,187	0.02%
2021/11/24	1	75.40	0	0.00	75.40	1	13,138	0.01%
2021/11/23	12.1	75.62	8	75.93	75.70	4.1	13,139	0.03%
2021/11/22	18	74.78	122	73.69	75.40	-104	12,838	-0.81%	大賣/鉅額交易
2021/11/19	39	69.77	0	0.00	69.60	39	12,097	0.32%
2021/11/17	1	71.00	1	71.30	71.00	0	12,046	0.00%
2021/11/16	0	0.00	1	70.70	70.80	-1	12,080	-0.01%
2021/11/15	1	70.30	32	70.32	70.30	-31	12,217	-0.25%
2021/11/11	17	68.54	0	0.00	68.00	17	12,517	0.14%
2021/11/10	0	0.00	3	69.80	69.90	-3	12,744	-0.02%
2021/11/09	0	0.00	3	68.27	68.70	-3	12,955	-0.02%
2021/11/08	1	67.30	12	67.39	67.60	-11	13,118	-0.08%
2021/11/05	5.1	66.06	0	0.00	65.70	5.1	13,668	0.04%
2021/11/04	33.1	67.21	1	66.60	66.70	32.1	13,805	0.23%
2021/11/03	0	0.00	5	68.48	68.60	-5	13,729	-0.04%
2021/11/02	2	67.00	2	68.65	66.50	0	13,653	0.00%
2021/11/01	1	66.90	6	67.40	67.00	-5	13,621	-0.04%
2021/10/29	0	0.00	2	67.05	66.50	-2	13,787	-0.01%
2021/10/27	1	65.60	5	65.48	66.20	-4	13,851	-0.03%
2021/10/26	12	64.16	1	63.70	63.70	11	13,765	0.08%
2021/10/22	2	62.35	0	0.00	62.10	2	13,900	0.01%
2021/10/21	0	0.00	11	62.70	62.50	-11	14,044	-0.08%
2021/10/18	1	62.30	0	0.00	62.70	1	14,627	0.01%
2021/10/14	0	0.00	2	62.30	62.30	-2	15,126	-0.01%
2021/10/13	6	59.60	11	60.25	59.40	-5	15,201	-0.03%
2021/10/12	1	60.80	0	0.00	61.00	1	15,328	0.01%
2021/10/07	1	61.60	0	0.00	61.60	1	15,727	0.01%
2021/10/06	2.1	62.34	1	61.60	61.40	1.1	16,326	0.01%
2021/10/05	3.1	63.80	1	64.20	64.60	2.1	16,722	0.01%
2021/10/04	2	65.40	1	65.00	64.90	1	16,830	0.01%
2021/10/01	6.1	64.54	0.2	64.90	64.30	5.9	16,962	0.03%
2021/09/30	3.1	66.99	1	67.40	65.90	2.1	17,021	0.01%
2021/09/29	2.2	64.75	2	65.95	67.20	0.2	16,775	0.00%
2021/09/28	20	65.41	7	66.16	66.30	13	16,631	0.08%
2021/09/27	1	64.40	20	64.41	64.60	-19	16,644	-0.11%
2021/09/24	0	0.00	3	64.87	64.90	-3	16,907	-0.02%
2021/09/23	50	64.50	0.5	64.50	64.40	49.5	17,098	0.29%
2021/09/22	5	63.02	2	62.90	63.00	3	17,247	0.02%
2021/09/17	3	64.37	0	0.00	64.90	3	17,496	0.02%
2021/09/16	3	64.43	3	64.20	64.60	0	17,933	0.00%
2021/09/15	3.2	64.58	50	65.10	64.00	-46.9	18,073	-0.26%
2021/09/13	1	66.00	0.5	66.10	65.80	0.5	18,298	0.00%
2021/09/10	1	66.70	4	65.95	66.80	-3	18,621	-0.02%
2021/09/08	0.3	64.30	0	0.00	64.30	0.3	18,710	0.00%
2021/09/07	1.1	65.33	1	66.00	65.20	0.1	18,732	0.00%
2021/09/06	1	67.20	1	67.20	66.40	0	18,731	0.00%
2021/09/03	2.1	65.83	1.1	66.14	66.00	1	18,706	0.01%
2021/09/02	2	66.10	0	0.00	66.20	2	18,806	0.01%
2021/09/01	0.1	67.40	2	67.75	68.10	-1.9	19,005	-0.01%
2021/08/31	9	66.07	3	66.17	66.40	6	18,924	0.03%
2021/08/27	1	65.00	4	65.20	65.00	-3	19,410	-0.02%
2021/08/25	3	66.57	1	66.40	67.00	2	19,468	0.01%
2021/08/20	10	64.60	0	0.00	64.60	10	19,882	0.05%
2021/08/19	2	66.55	0	0.00	65.70	2	19,903	0.01%
2021/08/18	1	67.70	7	67.74	69.00	-6	19,830	-0.03%
2021/08/17	7	66.49	1	67.50	66.60	6	19,940	0.03%
2021/08/16	0	0.00	3	66.00	66.30	-3	19,744	-0.02%
2021/08/13	8	64.63	9	64.29	64.30	-1	19,530	-0.01%
2021/08/12	4	66.60	10	66.27	66.30	-6	19,218	-0.03%
2021/08/11	9	68.06	25	69.00	67.30	-16	19,072	-0.08%
2021/08/10	10.3	72.32	0	0.00	70.90	10.3	18,705	0.06%
2021/08/09	18	73.30	4.1	73.98	73.70	13.9	18,666	0.07%
2021/08/06	13	74.05	0	0.00	73.60	13	18,793	0.07%
2021/08/05	2.1	74.71	1	75.60	75.20	1.1	19,056	0.01%
2021/08/04	1	75.50	4	76.50	75.50	-3	19,443	-0.02%
2021/08/03	0	0.00	11	75.30	75.80	-11	19,608	-0.06%
2021/08/02	11	74.67	6	74.62	74.50	5	19,682	0.03%
2021/07/30	1	72.40	6	72.80	72.30	-5	19,769	-0.03%
2021/07/29	2	72.00	0	0.00	72.00	2	19,921	0.01%
2021/07/28	1.5	71.37	6	71.55	72.20	-4.5	20,073	-0.02%
2021/07/27	10	73.80	16	74.19	73.30	-6	20,281	-0.03%
2021/07/26	0	0.00	11	73.80	73.50	-11	20,386	-0.05%
2021/07/23	25	72.84	0	0.00	73.40	25	20,489	0.12%
2021/07/22	0	0.00	15	73.67	73.70	-15	20,352	-0.07%
2021/07/21	11.5	72.96	8	71.53	71.50	3.5	20,224	0.02%
2021/07/20	14	74.87	0.2	75.00	74.50	13.9	19,822	0.07%
2021/07/19	13	76.05	1	75.70	75.60	12	19,898	0.06%
2021/07/16	31	77.28	20	77.28	77.40	11	20,109	0.05%
2021/07/15	2	78.55	16	78.71	78.60	-14	20,084	-0.07%
2021/07/14	5	77.78	3	77.97	77.80	2	20,052	0.01%
2021/07/13	22	77.00	22	78.59	76.90	0	19,790	0.00%
2021/07/12	50	77.45	2	79.30	76.40	48	19,185	0.25%
2021/07/09	0	0.00	4	77.20	78.60	-4	18,599	-0.02%
2021/07/08	12.9	78.52	0	0.00	78.40	12.9	18,659	0.07%
2021/07/07	52	79.39	14	79.57	79.50	38	18,813	0.20%
2021/07/06	1	80.00	3	79.00	79.10	-2	19,223	-0.01%
2021/07/05	22	80.44	1	80.60	80.40	21	19,693	0.11%
2021/07/02	7	78.81	4	79.65	79.50	3	19,631	0.02%
2021/07/01	16	78.13	8	78.60	78.00	8	19,620	0.04%
2021/06/30	7	79.04	2	79.20	79.70	5	19,992	0.03%
2021/06/29	68	80.18	16	79.53	79.30	52	20,802	0.25%
2021/06/28	14	81.44	55	80.95	81.20	-41	20,711	-0.20%
2021/06/25	66.2	80.17	53	80.51	80.00	13.2	20,404	0.06%
2021/06/24	0	0.00	1	77.60	77.60	-1	20,025	0.00%
2021/06/23	21	74.23	36	75.62	76.60	-15	19,915	-0.08%
2021/06/22	17	75.51	0	0.00	75.20	17	19,616	0.09%
2021/06/21	26	76.26	0	0.00	74.70	26	19,487	0.13%
2021/06/18	0	0.00	5	79.80	78.90	-5	19,175	-0.03%
2021/06/17	5	78.30	5	78.90	78.90	0	19,169	0.00%
2021/06/16	6	79.08	21	79.70	79.10	-15	19,225	-0.08%
2021/06/15	8	78.40	1	78.60	78.70	7	19,348	0.04%
2021/06/11	8	78.79	0	0.00	78.80	8	19,304	0.04%
2021/06/10	9.1	79.31	30	79.07	79.50	-20.9	19,253	-0.11%
2021/06/09	24	77.73	14	78.16	77.20	10	19,120	0.05%
2021/06/08	0	0.00	10	80.00	80.10	-10	19,109	-0.05%
2021/06/07	28	79.69	108	78.88	79.40	-80	19,165	-0.42%	大賣/
2021/06/04	36.1	82.33	1	83.20	82.20	35.1	19,066	0.18%
2021/06/03	111	83.71	7	83.10	83.60	104	18,935	0.55%	大買/鉅額交易
2021/06/02	2	80.65	1	82.50	81.60	1	18,891	0.01%
2021/06/01	5	81.64	2	83.45	81.30	3	19,089	0.02%
2021/05/31	13	81.49	15	81.83	81.90	-2	19,265	-0.01%
2021/05/28	5	80.82	16	80.35	80.60	-11	19,541	-0.06%
2021/05/27	3	76.20	4	77.78	78.30	-1	19,505	-0.01%
2021/05/26	0	0.00	4	77.90	77.80	-4	19,647	-0.02%
2021/05/25	5.1	78.91	46	78.69	78.80	-40.9	19,919	-0.21%
2021/05/24	6	74.62	1	77.00	76.60	5	20,106	0.02%
2021/05/21	0.1	76.00	7	78.04	76.30	-6.9	20,324	-0.03%
2021/05/20	191.1	75.44	50	75.78	75.20	141.1	20,659	0.68%	大買/鉅額交易
2021/05/19	14.1	74.41	158	76.15	75.10	-143.9	21,212	-0.68%	大賣/鉅額交易
2021/05/18	2.1	76.89	0	0.00	76.80	2.1	21,152	0.01%
2021/05/17	2	70.95	1	71.90	71.70	1	21,207	0.00%
2021/05/14	10	74.85	1	74.10	73.00	9	21,068	0.04%
2021/05/13	0.2	76.00	1	73.40	74.30	-0.9	20,903	0.00%
2021/05/12	25	72.13	22	73.44	73.40	3	20,714	0.01%
2021/05/11	24	78.03	39	77.07	76.50	-15	20,739	-0.07%
2021/05/10	7	82.60	0	0.00	82.10	7	20,746	0.03%
2021/05/07	5	85.16	2.1	84.45	85.50	2.9	20,756	0.01%
2021/05/06	27	83.28	27	84.37	82.90	0	20,692	0.00%
2021/05/05	10	84.66	2	82.70	82.70	8	20,497	0.04%
2021/05/04	9.5	84.63	5	84.90	85.30	4.5	20,372	0.02%
2021/05/03	7.2	89.49	6	89.32	87.70	1.2	20,113	0.01%
2021/04/29	49	92.55	41	93.02	91.60	8	19,847	0.04%
2021/04/28	20	94.08	23	95.18	94.40	-3	19,756	-0.02%
2021/04/27	31	94.24	0	0.00	94.00	31	19,929	0.16%
2021/04/26	2	95.20	6	95.60	95.90	-4	19,902	-0.02%
2021/04/23	20.1	93.15	13	93.67	94.40	7.1	19,919	0.04%
2021/04/22	32	94.92	0	0.00	93.40	32	19,931	0.16%
2021/04/21	3	98.40	0	0.00	98.30	3	19,622	0.02%
2021/04/20	13	100.43	7	101.29	99.70	6	19,558	0.03%
2021/04/19	1	100.00	6	100.72	99.40	-5	19,730	-0.03%
2021/04/16	2	98.40	21	99.65	98.70	-19	20,139	-0.09%
2021/04/15	23	98.50	0	0.00	99.00	23	20,435	0.11%
2021/04/14	23	100.47	5	99.60	99.70	18	20,480	0.09%
2021/04/13	5	101.90	18	101.94	100.00	-13	20,503	-0.06%
2021/04/12	17	99.65	2	99.55	99.10	15	20,485	0.07%
2021/04/09	11	99.95	21.1	101.34	102.50	-10.1	20,283	-0.05%
2021/04/08	0	0.00	3	97.70	98.30	-3	19,732	-0.02%
2021/04/07	12	96.69	20	96.90	97.10	-8	19,728	-0.04%
2021/04/06	24	97.17	0.1	97.70	97.30	23.9	19,707	0.12%
2021/04/01	3	98.73	37.6	97.38	100.50	-34.6	19,449	-0.18%
2021/03/31	23	92.46	10	93.05	91.90	13	18,561	0.07%
2021/03/30	5	91.20	13	92.00	92.20	-8	18,589	-0.04%
2021/03/29	6	91.62	1	93.10	91.20	5	18,703	0.03%
2021/03/26	0.1	91.90	4	91.83	91.90	-3.9	18,884	-0.02%
2021/03/25	1	89.80	1	89.37	89.60	0	19,032	0.00%
2021/03/24	9	90.18	1	90.10	90.00	8	19,048	0.04%
2021/03/23	1	91.70	1	92.40	91.70	0	19,141	0.00%
2021/03/22	2	90.65	0	0.00	90.90	2	19,233	0.01%
2021/03/19	8	92.84	0	0.00	92.50	8	19,282	0.04%
2021/03/18	1	95.50	24	94.69	95.50	-23	19,232	-0.12%
2021/03/17	19	91.99	5	93.60	91.90	14	19,428	0.07%
2021/03/16	9	93.60	0	0.00	93.40	9	19,642	0.05%
2021/03/15	0	0.00	1	93.10	93.20	-1	19,972	-0.01%
2021/03/12	2.5	92.42	6.1	93.79	93.50	-3.6	20,216	-0.02%
2021/03/11	0	0.00	27	89.97	91.40	-27	20,465	-0.13%
2021/03/10	21	88.16	12	88.94	87.60	9	21,091	0.04%
2021/03/09	11	86.60	100	86.18	86.70	-89	21,468	-0.41%
2021/03/08	110	89.67	1	92.00	88.60	109	22,177	0.49%	大買/鉅額交易
2021/03/05	5	89.26	1	91.00	89.70	4	22,681	0.02%
2021/03/04	5	92.16	14	93.35	91.80	-9	22,635	-0.04%
2021/03/03	39	92.87	115	91.89	92.00	-76	22,511	-0.34%	大賣/
2021/03/02	18	98.04	174	98.12	95.50	-156	22,276	-0.70%	大賣/鉅額交易
2021/02/26	4.1	95.90	4	96.83	96.50	0.1	22,274	0.00%
2021/02/25	9.1	100.02	10.1	99.20	98.50	-1.1	22,237	0.00%
2021/02/24	86.1	97.15	7	100.03	96.60	79.1	22,219	0.36%
2021/02/23	54	98.18	154	96.62	98.40	-100	21,957	-0.46%	大賣/
2021/02/22	13	96.75	20	97.46	97.10	-7	21,922	-0.03%
2021/02/19	34.4	92.49	84	93.68	93.00	-49.6	21,797	-0.23%
2021/02/18	4	89.93	0	0.00	89.90	4	21,892	0.02%
2021/02/17	202	89.97	13	90.62	89.90	189	22,303	0.85%	大買/鉅額交易
2021/02/04	4	85.58	15	86.03	86.60	-11	22,357	-0.05%
2021/02/03	75	86.89	14	88.25	86.30	61	22,408	0.27%
2021/02/02	16	87.78	19	88.21	86.90	-3	22,289	-0.01%
2021/02/01	6	84.77	3.3	83.56	86.30	2.7	21,772	0.01%
2021/01/29	1	80.21	10	80.93	79.90	-9	21,489	-0.04%
2021/01/28	6.2	80.23	6	79.18	79.40	0.2	21,291	0.00%
2021/01/27	1.2	82.13	1	84.00	82.50	0.2	21,208	0.00%
2021/01/26	2	83.60	15	83.00	83.00	-13	21,177	-0.06%
2021/01/25	1	85.00	0	0.00	85.10	1	21,098	0.00%
2021/01/22	12	84.77	8	85.30	85.40	4	21,067	0.02%
2021/01/21	0	0.00	8	86.45	85.80	-8	21,102	-0.04%
2021/01/20	18	85.74	2	86.85	84.30	16	21,175	0.08%
2021/01/19	7	85.21	7	85.94	86.80	0	21,044	0.00%
2021/01/18	12	84.19	13	85.32	86.00	-1	21,034	0.00%
2021/01/15	24	87.58	4	87.88	86.20	20	20,941	0.10%
2021/01/14	14	88.83	14	90.41	89.80	0	20,784	0.00%
2021/01/13	7	87.82	28	88.84	88.70	-21	20,666	-0.10%
2021/01/12	30	89.53	10	88.08	87.70	20	20,534	0.10%
2021/01/11	29	91.43	54	91.80	91.20	-25	20,327	-0.12%
2021/01/08	53	95.74	6	94.98	96.70	47	19,981	0.24%
2021/01/07	1	93.00	0	0.00	92.80	1	19,808	0.01%
2021/01/06	11.1	92.93	19	92.51	91.50	-7.9	20,333	-0.04%
2021/01/05	5	90.92	5	92.84	90.50	0	20,428	0.00%
2021/01/04	9	89.08	19	90.06	90.70	-10	20,516	-0.05%
2020/12/31	5	86.34	1	88.10	86.80	4	20,634	0.02%
2020/12/30	8	87.26	4	88.23	87.30	4	21,205	0.02%
2020/12/29	5	87.52	40	87.10	87.00	-35	21,092	-0.17%
2020/12/28	46	88.57	23	87.91	89.10	23	21,056	0.11%
2020/12/25	3	84.53	0	0.00	84.00	3	20,958	0.01%
2020/12/24	4	85.30	2	86.20	85.30	2	21,220	0.01%
2020/12/23	11	82.63	4	80.90	83.00	7	21,196	0.03%
2020/12/22	9	83.12	3	84.97	81.20	6	21,100	0.03%
2020/12/21	5	84.16	1	85.20	84.20	4	20,900	0.02%
2020/12/18	2	85.75	2	87.00	84.80	0	20,833	0.00%
2020/12/17	6	86.27	4	86.73	85.70	2	20,928	0.01%
2020/12/16	1	86.40	23	86.26	85.80	-22	20,906	-0.11%
2020/12/15	0	0.00	3	86.10	84.10	-3	20,956	-0.01%
2020/12/11	10	86.53	0.1	84.18	85.30	9.9	21,155	0.05%
2020/12/10	17	88.94	3	89.27	88.30	14	20,817	0.07%
2020/12/09	1	90.30	13.1	89.54	91.90	-12.1	20,778	-0.06%
2020/12/08	4	86.38	2	88.00	88.00	2	20,368	0.01%
2020/12/07	37	88.90	66	88.13	88.30	-29	20,163	-0.14%
2020/12/04	26	86.81	34	87.57	87.60	-8	19,684	-0.04%
2020/12/03	48	84.08	55	83.58	83.80	-7	19,057	-0.04%
2020/12/02	45	79.98	40	81.91	81.50	5	18,803	0.03%
2020/12/01	2	74.80	9	74.97	76.90	-7	17,987	-0.04%
2020/11/30	0	0.00	4	72.95	72.40	-4	17,621	-0.02%
2020/11/27	35	72.73	51	72.31	71.30	-16	17,549	-0.09%
2020/11/26	1	68.60	53	70.04	70.70	-52	17,401	-0.30%
2020/11/25	12.3	71.25	2	72.20	69.30	10.3	17,496	0.06%
2020/11/24	2	70.95	65	71.20	71.00	-63	17,273	-0.36%
2020/11/23	5	70.52	4	71.03	71.60	1	17,100	0.01%
2020/11/20	1	68.80	0	0.00	68.80	1	16,876	0.01%
2020/11/19	12	67.95	1	68.00	67.80	11	16,884	0.07%
2020/11/18	0	0.00	13	67.00	67.00	-13	16,738	-0.08%
2020/11/17	75	66.84	14.5	66.78	67.10	60.5	16,602	0.36%
2020/11/16	0	0.00	26	64.09	64.20	-26	16,250	-0.16%
2020/11/13	1	62.50	3	62.00	62.20	-2	16,244	-0.01%
2020/11/12	1	61.80	6	61.80	62.00	-5	16,291	-0.03%
2020/11/11	1	59.10	2	59.75	60.00	-1	16,016	-0.01%
2020/11/10	0	0.00	3	60.60	60.60	-3	15,986	-0.02%
2020/11/09	0	0.00	1	60.40	60.40	-1	15,981	-0.01%
2020/11/04	0	0.00	2	59.00	59.00	-2	16,418	-0.01%
2020/11/03	4	58.78	0	0.00	58.80	4	16,611	0.02%
2020/11/02	0	0.00	1	57.80	57.80	-1	17,090	-0.01%
2020/10/29	10	58.40	2	57.10	58.20	8	17,450	0.05%
2020/10/28	0	0.00	10	58.54	58.30	-10	17,486	-0.06%
2020/10/27	11.5	59.57	0	0.00	59.50	11.5	17,421	0.07%
2020/10/26	5	60.32	0	0.00	60.50	5	17,388	0.03%
2020/10/23	1	61.50	0	0.00	61.40	1	17,414	0.01%
2020/10/22	0	0.00	4	61.50	61.80	-4	17,445	-0.02%
2020/10/21	1	61.90	0	0.00	61.90	1	17,508	0.01%
2020/10/20	5	62.20	5	61.92	62.10	0	17,661	0.00%
2020/10/19	0	0.00	4	61.98	61.80	-4	17,705	-0.02%
2020/10/16	1	60.20	0	0.00	60.10	1	17,779	0.01%
2020/10/15	2	61.50	0	0.00	61.50	2	17,777	0.01%
2020/10/14	6	62.42	22	62.59	62.30	-16	17,593	-0.09%
2020/10/13	21	61.09	4	60.45	61.40	17	16,959	0.10%
2020/10/12	9.3	61.14	13	60.75	60.50	-3.7	16,700	-0.02%
2020/10/08	10	59.47	2	58.80	59.40	8	16,548	0.05%
2020/10/07	3	58.67	13	58.80	59.60	-10	16,572	-0.06%
2020/10/05	1	56.50	1	56.30	56.30	0	16,602	0.00%
2020/09/30	0	0.00	7	57.11	57.50	-7	16,613	-0.04%
2020/09/29	2	56.90	4	55.93	56.90	-2	16,445	-0.01%
2020/09/28	2	55.20	38	54.85	55.10	-36	16,302	-0.22%
2020/09/25	33	52.73	5	52.70	52.50	28	16,335	0.17%
2020/09/24	7	53.04	8	52.76	52.90	-1	16,402	-0.01%
2020/09/22	2	55.05	1	55.10	54.90	1	16,460	0.01%
2020/09/21	3	56.93	3	56.93	56.60	0	16,429	0.00%
2020/09/18	2	57.15	7	56.96	56.30	-5	16,524	-0.03%
2020/09/17	7	56.73	12	56.34	56.80	-5	16,514	-0.03%
2020/09/16	5	55.20	12	54.97	55.20	-7	16,235	-0.04%
2020/09/15	3	54.80	2	55.50	54.50	1	16,257	0.01%
2020/09/14	5	54.80	40	54.93	54.80	-35	16,423	-0.21%
2020/09/11	31	53.08	0	0.00	53.30	31	16,317	0.19%
2020/09/10	2	53.00	10	53.20	53.00	-8	16,426	-0.05%
2020/09/09	4	53.90	0	0.00	54.20	4	16,440	0.02%
2020/09/08	3	54.47	0	0.00	54.80	3	16,605	0.02%
2020/09/07	2	54.50	0	0.00	54.30	2	16,587	0.01%
2020/09/04	7	52.14	7	52.46	52.80	0	16,544	0.00%
2020/09/03	1	54.00	5	53.06	53.20	-4	16,641	-0.02%
2020/09/02	10	51.06	0	0.00	51.10	10	16,572	0.06%
2020/09/01	2	51.90	2	51.55	52.30	0	16,880	0.00%
2020/08/31	1	52.80	16	52.16	51.90	-15	17,363	-0.09%
2020/08/27	0	0.00	16	53.99	54.00	-16	17,922	-0.09%
2020/08/26	8	53.56	10	53.00	53.40	-2	17,981	-0.01%
2020/08/25	26	52.23	0	0.00	53.00	26	17,901	0.15%
2020/08/24	0	0.00	36	50.47	51.00	-36	17,951	-0.20%
2020/08/21	21	49.83	6	50.12	49.85	15	18,240	0.08%
2020/08/20	13	49.36	25	50.84	49.20	-12	18,129	-0.07%
2020/08/19	31	53.20	5	52.56	51.80	26	17,858	0.15%
2020/08/18	9	55.27	12	55.05	55.10	-3	17,340	-0.02%
2020/08/17	6	54.43	20	54.60	54.40	-14	17,246	-0.08%
2020/08/14	4	54.78	0	0.00	55.10	4	17,223	0.02%
2020/08/13	0	0.00	33	55.51	55.40	-33	17,202	-0.19%
2020/08/12	27	54.66	3	54.43	55.10	24	17,282	0.14%
2020/08/11	31	55.48	7	55.71	55.70	24	17,177	0.14%
2020/08/10	3	53.93	0	0.00	54.40	3	17,148	0.02%
2020/08/07	37	55.02	46	55.13	55.00	-9	17,295	-0.05%
2020/08/06	18	57.33	5	56.40	56.40	13	17,063	0.08%
2020/08/05	14	58.11	8	58.20	58.00	6	16,667	0.04%
2020/08/04	12	58.94	5	58.80	58.70	7	16,474	0.04%
2020/08/03	8	60.11	15	59.50	59.30	-7	16,402	-0.04%
2020/07/31	1	61.00	6	60.58	60.60	-5	16,480	-0.03%
2020/07/30	1	60.10	7	60.16	60.20	-6	16,520	-0.04%
2020/07/29	3	58.80	0	0.00	58.90	3	16,481	0.02%
2020/07/28	6	60.00	6	60.17	59.50	0	16,514	0.00%
2020/07/27	12	60.11	12	59.65	59.60	0	16,716	0.00%
2020/07/24	13	61.11	11	61.89	60.40	2	16,853	0.01%
2020/07/23	10	61.95	3	61.87	62.00	7	16,968	0.04%
2020/07/21	14	60.86	10	61.40	61.20	4	16,870	0.02%
2020/07/20	40	60.80	51	60.65	60.80	-11	16,851	-0.07%
2020/07/17	5	60.80	0	0.00	60.20	5	17,012	0.03%
2020/07/16	110	60.53	6	60.37	60.30	104	17,295	0.60%	大買/鉅額交易
2020/07/15	50	60.76	51	61.12	60.10	-1	17,225	-0.01%
2020/07/14	120	62.24	104	61.64	61.50	16	17,222	0.09%	大買/大賣/
2020/07/13	12	62.45	72	61.77	62.70	-60	16,903	-0.35%
2020/07/10	9	60.60	11	60.56	59.60	-2	16,663	-0.01%
2020/07/09	7.1	60.99	14	60.91	61.00	-6.9	16,657	-0.04%
2020/07/08	12	60.58	0	0.00	60.20	12	16,765	0.07%
2020/07/07	4	60.18	3	60.63	60.80	1	16,817	0.01%
2020/07/06	2	59.95	2	60.05	60.20	0	16,885	0.00%
2020/07/03	14	60.12	4	59.83	59.80	10	17,143	0.06%
2020/07/02	0	0.00	1	60.60	60.50	-1	17,551	-0.01%
2020/06/30	1	60.90	5	60.50	61.00	-4	17,652	-0.02%
2020/06/29	8	60.16	2	60.60	59.50	6	17,948	0.03%
2020/06/24	6.1	60.21	9	60.48	60.80	-3	17,985	-0.02%
2020/06/22	1	60.10	5	59.90	59.90	-4	18,532	-0.02%
2020/06/19	13	60.07	2	60.20	59.80	11	18,742	0.06%
2020/06/18	6	60.13	5	60.40	60.40	1	18,709	0.01%
2020/06/17	9	61.08	1	61.10	60.60	8	18,849	0.04%
2020/06/16	16	61.24	9	61.26	61.50	7	19,172	0.04%
2020/06/15	0	0.00	10	60.10	60.00	-10	19,427	-0.05%
2020/06/12	4	60.88	3	60.57	61.20	1	19,493	0.01%
2020/06/11	23	62.05	1	62.90	61.80	22	19,631	0.11%
2020/06/10	0	0.00	8	63.71	64.00	-8	19,580	-0.04%
2020/06/09	2	63.50	4	63.48	63.40	-2	19,695	-0.01%
2020/06/08	17	63.29	9	63.98	63.80	8	19,846	0.04%
2020/06/05	5.1	63.63	34	63.72	64.20	-28.9	19,428	-0.15%
2020/06/04	4	62.30	6	62.42	62.20	-2	18,970	-0.01%
2020/06/03	5	60.80	10	61.30	61.20	-5	18,536	-0.03%
2020/06/02	8	61.01	1	60.90	60.10	7	18,384	0.04%
2020/06/01	0.1	60.90	1	61.00	60.90	-0.9	18,384	0.00%
2020/05/29	4	60.23	0	0.00	59.80	4	18,412	0.02%
2020/05/28	13	61.95	11	62.06	60.90	2	18,336	0.01%
2020/05/27	19.1	60.92	4	60.80	60.70	15.1	18,213	0.08%
2020/05/26	4	60.80	4	60.65	60.70	0	18,430	0.00%
2020/05/25	6	58.78	2	59.30	59.70	4	18,475	0.02%
2020/05/22	2	59.80	1	59.70	59.40	1	18,595	0.01%
2020/05/21	5	60.76	1	60.90	60.80	4	18,609	0.02%
2020/05/20	2	59.95	9	60.00	59.90	-7	18,581	-0.04%
2020/05/19	18	59.26	2	59.45	59.20	16	18,672	0.09%
2020/05/18	3	58.77	0	0.00	58.50	3	18,652	0.02%
2020/05/15	2	60.55	2	61.00	60.10	0	18,773	0.00%
2020/05/14	13	60.08	0	0.00	60.00	13	18,736	0.07%
2020/05/13	2	62.75	5	62.60	62.90	-3	18,450	-0.02%
2020/05/12	3	63.57	0	0.00	63.60	3	18,589	0.02%
2020/05/11	10	64.80	3	64.83	64.70	7	18,536	0.04%
2020/05/08	9	63.92	4	64.68	63.80	5	18,492	0.03%
2020/05/07	5	64.08	2	64.80	64.40	3	18,441	0.02%
2020/05/06	2	63.40	5	63.94	63.30	-3	18,319	-0.02%
2020/05/05	0	0.00	1	63.10	63.00	-1	18,303	-0.01%
2020/05/04	3	62.77	0	0.00	62.80	3	18,661	0.02%
2020/04/30	22	64.83	1	65.30	65.00	21	18,567	0.11%
2020/04/29	9	63.83	12	63.97	64.20	-3	18,365	-0.02%
2020/04/28	11	62.43	6	62.78	63.20	5	18,233	0.03%
2020/04/27	1	60.70	8	60.88	61.60	-7	18,118	-0.04%
2020/04/24	1	59.00	1	59.00	59.10	0	18,035	0.00%
2020/04/23	10	59.53	5	59.50	59.40	5	17,998	0.03%
2020/04/22	3	58.10	6	57.62	59.90	-3	17,919	-0.02%
2020/04/21	7	59.31	2	59.05	58.00	5	17,733	0.03%
2020/04/20	1	61.20	1	60.80	60.80	0	17,473	0.00%
2020/04/17	2	61.90	11	62.14	61.10	-9	17,652	-0.05%
2020/04/16	1	61.60	3	61.23	61.60	-2	17,438	-0.01%
2020/04/15	12	61.60	22	61.39	61.30	-10	17,361	-0.06%
2020/04/14	16	60.75	4	60.95	60.70	12	17,341	0.07%
2020/04/13	3	60.53	5	60.54	59.80	-2	17,368	-0.01%
2020/04/10	22	62.27	0	0.00	62.00	22	17,119	0.13%
2020/04/09	0	0.00	1	63.40	62.60	-1	17,198	-0.01%
2020/04/08	8	62.31	5	63.14	63.40	3	17,481	0.02%
2020/04/07	9	60.46	15	60.93	62.00	-6	17,099	-0.04%
2020/04/06	0	0.00	32	54.29	56.40	-32	16,665	-0.19%
2020/04/01	5	53.58	2	53.50	53.90	3	16,459	0.02%
2020/03/31	21	53.07	4	54.90	53.70	17	16,285	0.10%
2020/03/30	5	53.20	26	53.82	53.90	-21	15,892	-0.13%
2020/03/27	9	56.87	10	56.74	55.00	-1	15,737	-0.01%
2020/03/26	2	53.20	2	53.75	54.00	0	15,448	0.00%
2020/03/25	13	52.22	21	52.55	52.60	-8	15,288	-0.05%
2020/03/24	1	47.15	17	47.26	48.30	-16	15,366	-0.10%
2020/03/23	9	44.28	4	44.20	44.20	5	15,378	0.03%
2020/03/20	7	48.17	6	49.32	48.65	1	15,594	0.01%
2020/03/19	18	45.29	2	47.70	45.20	16	15,699	0.10%
2020/03/18	10	52.36	3	55.43	50.20	7	15,940	0.04%
2020/03/17	10	55.61	4	55.53	54.10	6	15,935	0.04%
2020/03/16	2	59.70	0	0.00	59.20	2	15,889	0.01%
2020/03/13	3	62.00	2	61.50	62.90	1	15,789	0.01%
2020/03/12	14	67.09	6	67.48	66.00	8	15,712	0.05%
2020/03/11	21	74.09	1	72.60	72.60	20	15,616	0.13%
2020/03/10	2	73.75	1	73.60	74.90	1	16,247	0.01%
2020/03/09	0	0.00	2	75.15	74.80	-2	16,399	-0.01%
2020/03/06	2	78.20	2	78.55	78.50	0	16,572	0.00%
2020/03/05	1	79.70	2	80.00	80.10	-1	16,512	-0.01%
2020/03/04	1	78.50	9	78.29	78.60	-8	16,441	-0.05%
2020/03/03	0.1	78.10	1	79.00	77.80	-0.9	16,394	-0.01%
2020/03/02	6	75.98	3	76.37	76.30	3	16,307	0.02%
2020/02/27	22	78.46	2	77.70	77.30	20	16,166	0.12%
2020/02/26	10	81.77	0	0.00	81.40	10	15,899	0.06%
2020/02/25	14	83.29	3	83.40	83.30	11	15,824	0.07%
2020/02/24	1	84.70	11	84.60	84.50	-10	15,791	-0.06%
2020/02/21	0	0.00	3	84.30	84.40	-3	15,767	-0.02%
2020/02/20	8	83.50	0	0.00	83.60	8	15,878	0.05%
2020/02/19	8	83.20	10	83.87	84.80	-2	15,889	-0.01%
2020/02/18	27	85.46	2	83.80	83.80	25	15,912	0.16%
2020/02/17	26	87.19	30	88.04	88.00	-4	15,974	-0.03%
2020/02/14	3	86.47	2	86.50	86.80	1	15,958	0.01%
2020/02/13	0	0.00	6	86.35	86.50	-6	15,905	-0.04%
2020/02/12	1	84.50	0	0.00	84.70	1	15,692	0.01%
2020/02/11	2	83.85	3	84.70	85.10	-1	15,604	-0.01%
2020/02/10	6	82.80	6	83.30	83.50	0	15,557	0.00%
2020/02/07	1	84.30	1	85.20	84.30	0	15,720	0.00%
2020/02/06	3.1	85.39	1	85.20	85.10	2.1	16,029	0.01%
2020/02/05	4	83.70	17	83.38	84.40	-13	16,011	-0.08%
2020/02/04	9	78.80	8	79.56	79.90	1	15,700	0.01%
2020/02/03	4	75.05	7	77.83	79.40	-3	15,804	-0.02%
2020/01/31	5	78.38	5	79.94	78.10	0	15,856	0.00%
2020/01/30	19	79.81	37	79.05	77.80	-18	15,773	-0.11%
2020/01/20	9	85.01	31	84.79	85.20	-22	15,557	-0.14%
2020/01/17	0	0.00	1	84.20	83.60	-1	15,652	-0.01%
2020/01/16	8	83.18	0	0.00	83.40	8	15,683	0.05%
2020/01/15	19	84.57	6	85.73	83.80	13	15,707	0.08%
2020/01/14	10	85.06	1	85.70	85.30	9	15,890	0.06%
2020/01/13	8	86.24	20	86.25	85.50	-12	15,918	-0.08%
2020/01/10	6	83.23	11	84.35	84.30	-5	15,943	-0.03%
2020/01/09	9	84.14	7	84.29	83.40	2	15,933	0.01%
2020/01/08	5	82.54	17	83.24	82.60	-12	15,985	-0.08%
2020/01/07	8	81.45	18	80.28	81.10	-10	15,937	-0.06%
2020/01/06	6	83.75	0	0.00	83.70	6	16,165	0.04%
2020/01/03	19	84.97	21	85.61	84.80	-2	16,883	-0.01%
2020/01/02	39	86.92	13	86.98	86.00	26	16,981	0.15%
2019/12/31	13	83.42	2	83.80	83.40	11	16,518	0.07%
2019/12/30	8	84.38	12	84.85	84.50	-4	16,674	-0.02%
2019/12/27	6	84.10	1	84.70	83.60	5	16,779	0.03%
2019/12/26	14	84.16	14	83.90	83.70	0	16,857	0.00%
2019/12/25	0	0.00	1	84.10	84.10	-1	17,027	-0.01%
2019/12/24	0	0.00	1	83.70	83.50	-1	17,325	-0.01%
2019/12/23	2.1	82.94	6	83.10	82.60	-3.9	17,442	-0.02%
2019/12/20	20	83.95	0	0.00	83.50	20	17,427	0.11%
2019/12/19	1	84.40	3	85.40	85.50	-2	17,330	-0.01%
2019/12/18	6	83.70	0	0.00	84.00	6	17,121	0.04%
2019/12/17	0	0.00	20	85.02	85.30	-20	16,935	-0.12%
2019/12/16	2	83.10	105	83.12	82.80	-103	16,537	-0.62%	大賣/鉅額交易
2019/12/13	122	80.04	15	80.18	79.60	107	16,307	0.66%	大買/鉅額交易
2019/12/12	2	76.30	17	77.39	77.30	-15	16,202	-0.09%
2019/12/11	5	75.78	5	76.44	75.60	0	16,149	0.00%
2019/12/10	15	75.57	6	75.53	75.10	9	15,982	0.06%
2019/12/09	1	76.30	8	76.99	76.00	-7	15,918	-0.04%
2019/12/06	24	76.69	11	77.29	75.30	13	15,863	0.08%
2019/12/05	5	75.22	15	77.11	77.20	-10	15,614	-0.06%
2019/12/04	2	72.95	5	73.18	72.60	-3	15,170	-0.02%
2019/12/03	0	0.00	3	72.60	73.30	-3	15,695	-0.02%
2019/12/02	0	0.00	4	71.45	71.60	-4	15,683	-0.03%
2019/11/29	0	0.00	2	71.55	71.20	-2	15,714	-0.01%
2019/11/28	0	0.00	2	72.00	71.70	-2	15,743	-0.01%
2019/11/27	0	0.00	1	71.70	71.10	-1	16,042	-0.01%
2019/11/22	1	70.10	3	70.57	70.10	-2	16,398	-0.01%
2019/11/21	2	69.25	0	0.00	69.30	2	16,432	0.01%
2019/11/20	4	70.98	0	0.00	71.00	4	16,400	0.02%
2019/11/18	5	71.36	9	70.96	71.10	-4	16,350	-0.02%
2019/11/15	2	69.40	11	68.85	69.00	-9	16,425	-0.05%
2019/11/14	12	67.15	2	68.45	67.20	10	16,375	0.06%
2019/11/13	1	69.90	2	70.75	69.90	-1	16,213	-0.01%
2019/11/11	1	72.40	1	71.40	71.20	0	16,841	0.00%
2019/11/08	2	72.55	0	0.00	72.40	2	16,960	0.01%
2019/11/07	1	72.40	3	72.40	72.40	-2	17,237	-0.01%
2019/11/06	3	72.73	1	73.50	72.50	2	17,622	0.01%
2019/11/05	3	73.00	38	72.39	73.00	-35	17,609	-0.20%
2019/11/04	8	69.80	0	0.00	69.80	8	17,614	0.05%
2019/10/31	10	70.03	3	70.27	70.00	7	18,113	0.04%
2019/10/30	8	71.01	0	71.20	71.10	8	18,232	0.04%
2019/10/29	0	0.00	9	72.24	72.30	-9	18,513	-0.05%
2019/10/28	0	0.00	2	72.20	71.90	-2	18,880	-0.01%
2019/10/25	14	73.03	3	72.67	71.70	11	19,226	0.06%
2019/10/23	2	70.90	0	0.00	70.60	2	20,013	0.01%
2019/10/22	2	70.85	10	70.70	70.90	-8	20,315	-0.04%
2019/10/21	6	71.45	0	0.00	71.60	6	20,699	0.03%
2019/10/18	6	71.45	19	72.13	72.30	-13	21,155	-0.06%
2019/10/17	0	0.00	10	69.80	70.40	-10	21,006	-0.05%
2019/10/16	7	70.23	11	70.98	70.00	-4	21,169	-0.02%
2019/10/15	20	70.33	0	0.00	69.60	20	21,329	0.09%
2019/10/14	15	72.41	2	73.70	71.70	13	21,521	0.06%
2019/10/09	15	73.23	10	73.40	71.40	5	21,722	0.02%
2019/10/08	16	78.81	1	78.80	78.60	15	22,011	0.07%
2019/10/07	1	81.70	6	81.60	81.70	-5	22,204	-0.02%
2019/10/04	5	79.68	0	0.00	79.20	5	22,600	0.02%
2019/10/03	13	80.18	0	0.00	79.90	13	22,655	0.06%
2019/10/02	7	81.91	2	82.55	82.00	5	22,675	0.02%
2019/10/01	1	81.70	3	82.50	83.10	-2	22,863	-0.01%
2019/09/27	15	81.37	0	0.00	80.50	15	23,213	0.06%
2019/09/26	4	83.18	0	0.00	84.30	4	23,309	0.02%
2019/09/25	0	0.00	33	84.10	85.00	-33	23,355	-0.14%
2019/09/24	1	86.60	0	0.00	85.40	1	23,564	0.00%
2019/09/23	33	84.75	7	83.84	85.00	26	23,513	0.11%
2019/09/20	1	81.90	6	82.28	82.90	-5	23,470	-0.02%
2019/09/19	2	81.60	16	81.78	81.40	-14	23,507	-0.06%
2019/09/18	5	82.52	10	82.42	82.10	-5	23,652	-0.02%
2019/09/17	9	82.08	9	82.28	82.00	0	23,426	0.00%
2019/09/16	1	76.50	4	78.58	78.10	-3	23,070	-0.01%
2019/09/12	0	0.00	2	77.80	77.80	-2	22,934	-0.01%
2019/09/11	1	77.10	5	76.86	76.90	-4	23,092	-0.02%
2019/09/10	2	76.50	2	77.05	76.50	0	23,073	0.00%
2019/09/09	6	76.60	1	78.30	76.50	5	22,963	0.02%
2019/09/06	3	77.30	1	77.10	77.10	2	22,935	0.01%
2019/09/05	4	74.60	33	75.36	76.90	-29	22,727	-0.13%
2019/09/04	3	73.40	7	73.50	73.00	-4	22,048	-0.02%
2019/09/03	2	71.50	3	72.07	71.20	-1	21,843	0.00%
2019/09/02	10	71.43	6	71.68	71.80	4	21,945	0.02%
2019/08/30	12	70.55	1	72.00	70.40	11	22,042	0.05%
2019/08/29	17	71.64	2	71.30	70.90	15	21,791	0.07%
2019/08/28	1	73.40	7	72.81	73.50	-6	21,629	-0.03%
2019/08/27	1	71.90	7	72.24	72.40	-6	21,576	-0.03%
2019/08/26	5	70.12	5	71.28	71.10	0	21,613	0.00%
2019/08/23	5	71.20	6	71.23	71.50	-1	21,653	0.00%
2019/08/22	0	0.00	3	70.53	70.30	-3	21,891	-0.01%
2019/08/21	1	69.60	7	70.36	70.20	-6	21,999	-0.03%
2019/08/20	15	70.31	2	72.10	69.60	13	21,910	0.06%
2019/08/19	2	70.90	9	71.58	71.50	-7	21,701	-0.03%
2019/08/16	4	71.25	4	72.18	71.30	0	21,706	0.00%
2019/08/15	15	70.85	8	71.99	71.40	7	21,528	0.03%
2019/08/14	1	71.50	18	71.79	72.50	-17	21,327	-0.08%
2019/08/13	4	68.58	0	0.00	68.80	4	20,914	0.02%
2019/08/12	0	0.00	3	69.27	69.30	-3	20,823	-0.01%
2019/08/08	6	68.58	3	68.87	68.10	3	20,648	0.01%
2019/08/07	6	70.05	1	69.80	69.80	5	20,380	0.02%
2019/08/06	1	68.60	3	69.23	69.20	-2	20,360	-0.01%
2019/08/05	10	72.07	9	71.14	70.90	1	20,128	0.00%
2019/08/02	4	72.53	0	0.00	72.30	4	19,947	0.02%
2019/08/01	2	72.15	5	73.68	74.10	-3	19,603	-0.02%
2019/07/31	6	73.93	0	0.00	74.00	6	19,326	0.03%
2019/07/30	6	74.57	16	75.74	75.80	-10	18,943	-0.05%
2019/07/29	26	75.65	6	75.65	74.80	20	18,672	0.11%
2019/07/26	24	76.00	16	77.13	77.00	8	18,418	0.04%
2019/07/25	2	75.25	31	74.75	76.50	-29	18,036	-0.16%
2019/07/24	15	71.04	9	71.22	71.80	6	17,555	0.03%
2019/07/23	3	72.30	24	72.22	72.30	-21	17,288	-0.12%
2019/07/22	2	69.75	12	69.34	69.80	-10	16,822	-0.06%
2019/07/19	3	67.33	14	67.83	67.70	-11	16,681	-0.07%
2019/07/18	5	67.54	0	0.00	66.70	5	16,766	0.03%
2019/07/17	3	67.03	13	66.85	67.70	-10	16,761	-0.06%
2019/07/16	21	68.39	12	68.78	67.90	9	16,403	0.05%
2019/07/15	9	67.89	25	68.59	69.90	-16	16,011	-0.10%
2019/07/12	18	67.84	18	67.45	66.70	0	15,539	0.00%
2019/07/11	5	65.10	5.1	65.22	65.40	-0.1	14,914	0.00%
2019/07/10	9	63.84	10	64.03	64.40	-1	14,508	-0.01%
2019/07/09	10	61.00	15	61.90	62.80	-5	14,063	-0.04%
2019/07/08	5	61.02	5	62.30	61.00	0	13,989	0.00%
2019/07/05	18	61.35	15	60.21	62.00	3	13,864	0.02%
2019/07/04	6	59.28	2	59.20	59.20	4	13,603	0.03%
2019/07/03	10	65.35	10	65.30	65.20	0	13,120	0.00%
2019/07/02	5	66.28	10	66.42	66.30	-5	12,926	-0.04%
2019/07/01	0	0.00	13	65.97	66.00	-13	12,763	-0.10%
2019/06/28	1	64.30	1	64.40	64.50	0	12,675	0.00%
2019/06/27	0	0.00	2	64.05	64.10	-2	12,671	-0.02%
2019/06/26	7	63.49	0	0.00	63.70	7	12,576	0.06%
2019/06/25	1	63.80	3	64.10	63.30	-2	12,511	-0.02%
2019/06/24	0	0.00	1	63.10	63.10	-1	12,335	-0.01%
2019/06/21	3	62.77	5	62.88	63.00	-2	12,376	-0.02%
2019/06/20	1	62.50	1	62.50	62.30	0	12,425	0.00%
2019/06/19	0	0.00	5	61.90	62.10	-5	12,690	-0.04%
2019/06/17	0	0.00	2	61.15	60.90	-2	13,002	-0.02%
2019/06/14	0	0.00	2	61.00	60.80	-2	13,029	-0.02%
2019/06/13	0	0.00	2	60.75	60.90	-2	13,208	-0.02%
2019/06/12	1	60.30	4	60.43	60.70	-3	13,381	-0.02%
2019/06/11	2	59.55	0	0.00	59.40	2	13,387	0.01%
2019/06/10	24	59.49	0	0.00	59.30	24	13,385	0.18%
2019/06/06	19	59.27	11	59.01	59.20	8	13,309	0.06%
2019/06/05	2	61.00	1	61.10	60.50	1	13,197	0.01%
2019/06/04	6	61.03	0	0.00	60.90	6	13,239	0.05%
2019/06/03	4	61.23	4	61.90	61.90	0	13,345	0.00%
2019/05/31	5	60.70	8	61.21	61.60	-3	13,594	-0.02%
2019/05/30	6	59.25	7	59.97	60.00	-1	13,647	-0.01%
2019/05/29	33	58.38	23	58.23	58.00	10	14,301	0.07%
2019/05/24	7	59.90	0	0.00	59.80	7	14,355	0.05%
2019/05/23	3	60.00	0	0.00	60.20	3	14,524	0.02%
2019/05/21	0	0.00	1	61.30	61.50	-1	14,511	-0.01%
2019/05/20	0	0.00	2	60.75	60.90	-2	14,456	-0.01%
2019/05/17	6	60.80	2	60.90	60.60	4	14,483	0.03%
2019/05/16	1	61.60	20	61.00	61.00	-19	14,663	-0.13%
2019/05/14	2	60.85	1	60.00	61.50	1	14,930	0.01%
2019/05/13	4	62.25	1	62.40	61.10	3	14,868	0.02%
2019/05/10	4	64.70	4	64.03	63.80	0	14,877	0.00%
2019/05/09	7	64.71	1	65.10	64.20	6	14,873	0.04%
2019/05/08	2	65.15	1	66.00	65.90	1	14,917	0.01%
2019/05/07	0	0.00	4	65.88	66.20	-4	15,090	-0.03%
2019/05/06	16	65.39	0	0.00	65.00	16	15,350	0.10%
2019/05/03	0	0.00	17.1	66.49	66.70	-17.1	15,458	-0.11%
2019/05/02	0	0.00	1	66.00	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	3	64.80	65.40	-3	15,440	-0.02%
2019/04/29	3	65.10	1	65.20	64.70	2	15,403	0.01%
2019/04/26	0	0.00	1	65.40	66.00	-1	15,443	-0.01%
2019/04/25	7	66.10	6	66.57	65.50	1	15,607	0.01%
2019/04/24	7	64.79	3	65.40	65.40	4	15,701	0.03%
2019/04/23	2	64.90	1	65.10	64.90	1	15,609	0.01%
2019/04/22	1	64.00	1	64.00	63.80	0	15,427	0.00%
2019/04/19	0	0.00	4	63.80	63.70	-4	15,609	-0.03%
2019/04/18	4	63.50	0	0.00	63.10	4	15,726	0.03%
2019/04/17	3	63.90	16	62.75	63.90	-13	15,680	-0.08%
2019/04/16	0	0.00	3	62.57	62.70	-3	15,271	-0.02%
2019/04/15	0	0.00	1	61.60	61.70	-1	15,292	-0.01%
2019/04/12	1	60.70	0	0.00	60.50	1	15,430	0.01%
2019/04/11	3	61.83	1	61.70	61.60	2	15,579	0.01%
2019/04/10	1	62.50	0	0.00	62.50	1	15,541	0.01%
2019/04/09	0	0.00	1	63.10	62.60	-1	15,544	-0.01%
2019/04/08	2	62.65	1	63.00	63.00	1	15,589	0.01%
2019/04/03	0	0.00	2	62.00	62.30	-2	15,573	-0.01%
2019/04/02	1	61.20	4	61.90	61.70	-3	15,576	-0.02%
2019/04/01	2	61.15	3	62.17	61.00	-1	15,479	-0.01%
2019/03/29	1	61.10	5	61.18	61.40	-4	15,297	-0.03%
2019/03/28	1	60.70	8	60.50	60.80	-7	15,362	-0.05%
2019/03/27	4	61.05	0	0.00	61.10	4	15,426	0.03%
2019/03/26	2	60.75	2	61.50	61.00	0	15,503	0.00%
2019/03/25	2	61.15	2	61.55	61.10	0	15,537	0.00%
2019/03/22	1	63.90	6	64.05	63.10	-5	15,375	-0.03%
2019/03/21	4	62.45	11	63.14	62.80	-7	15,116	-0.05%
2019/03/20	3	59.90	1	60.40	60.60	2	14,789	0.01%
2019/03/19	12	59.78	0	0.00	59.70	12	14,829	0.08%
2019/03/18	4	59.78	0	0.00	59.50	4	14,908	0.03%
2019/03/15	1	60.70	0	0.00	60.10	1	15,087	0.01%
2019/03/12	6	61.03	1	61.20	60.80	5	15,594	0.03%
2019/03/08	1	60.50	1	59.20	60.50	0	16,027	0.00%
2019/03/07	7	60.36	0	0.00	60.00	7	16,221	0.04%
2019/03/06	4	61.33	2	61.40	61.40	2	16,501	0.01%
2019/03/05	5	63.48	3	63.47	63.10	2	16,394	0.01%
2019/03/04	23	64.78	4	65.25	64.80	19	16,369	0.12%
2019/02/27	13	62.50	2	62.80	62.20	11	15,802	0.07%
2019/02/26	0	0.00	5	62.32	62.00	-5	15,710	-0.03%
2019/02/25	11	61.79	0	0.00	61.60	11	15,707	0.07%
2019/02/22	3	62.17	7	62.01	60.90	-4	15,771	-0.03%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/20	1	60.20	1	60.60	60.60	0	15,996	0.00%
2019/02/19	0	0.00	1	60.80	60.50	-1	16,166	-0.01%
2019/02/18	3	60.53	2	60.60	60.20	1	16,231	0.01%
2019/02/15	4	60.20	0	0.00	60.00	4	16,456	0.02%
2019/02/14	1	62.70	4	62.15	62.10	-3	16,908	-0.02%
2019/02/13	1	60.60	0	0.00	60.50	1	16,720	0.01%
2019/02/12	0	0.00	1	59.90	60.00	-1	16,634	-0.01%
2019/02/11	1	59.60	0	0.00	59.00	1	16,723	0.01%
2019/01/30	1	58.90	0	0.00	60.10	1	16,698	0.01%
2019/01/29	1	58.70	0	0.00	58.80	1	16,892	0.01%
2019/01/28	0	0.00	1	61.00	60.80	-1	16,946	-0.01%
2019/01/25	3	60.20	4	60.43	60.00	-1	17,441	-0.01%
2019/01/24	4	59.00	5	58.32	59.60	-1	17,578	-0.01%
2019/01/23	1	57.40	2	57.05	57.00	-1	17,784	-0.01%
2019/01/22	0	0.00	1	56.80	56.50	-1	17,962	-0.01%
2019/01/21	0	0.00	3	56.97	57.20	-3	18,153	-0.02%
2019/01/18	0	0.00	1	56.00	56.40	-1	18,315	-0.01%
2019/01/17	13	55.75	9	55.79	55.10	4	18,690	0.02%
2019/01/16	6	55.92	20	55.76	56.40	-14	18,690	-0.07%
2019/01/15	5	53.68	6	53.25	53.60	-1	18,317	-0.01%
2019/01/14	2	52.25	1	52.30	52.00	1	18,313	0.01%
2019/01/11	0	0.00	1	54.50	53.50	-1	18,682	-0.01%
2019/01/10	1	53.60	3	53.97	53.80	-2	18,912	-0.01%
2019/01/09	2	52.70	0	0.00	52.50	2	19,145	0.01%
2019/01/07	1	51.90	1	52.40	51.80	0	20,232	0.00%
2019/01/04	6	49.79	1	51.00	51.60	5	20,387	0.02%
2019/01/03	8	53.11	10	52.70	51.50	-2	20,481	-0.01%
2018/12/28	1	55.10	2	55.75	55.00	-1	20,283	0.00%
2018/12/27	1	55.30	2	55.85	55.80	-1	20,546	0.00%
2018/12/26	4	55.80	1	54.30	54.10	3	20,886	0.01%
2018/12/25	3	55.30	12	55.00	57.00	-9	20,699	-0.04%
2018/12/24	3	54.77	22	53.90	56.00	-19	20,630	-0.09%
2018/12/21	1	52.90	1	53.10	53.90	0	20,769	0.00%
2018/12/20	0	0.00	1	53.40	53.20	-1	20,727	0.00%
2018/12/19	6	53.53	4	53.30	53.70	2	20,739	0.01%
2018/12/18	10	54.50	40	53.75	54.50	-30	20,886	-0.14%
2018/12/17	20	53.30	0	0.00	53.50	20	21,045	0.10%
2018/12/14	1	52.50	13	53.12	53.50	-12	21,101	-0.06%
2018/12/12	10	53.80	1	53.70	53.70	9	21,266	0.04%
2018/12/10	8	52.78	2	51.95	52.10	6	21,444	0.03%
2018/12/07	2	55.60	0	0.00	55.70	2	21,240	0.01%
2018/12/06	16	55.32	11	55.73	55.00	5	21,318	0.02%
2018/12/05	22	57.05	6	57.10	56.90	16	21,196	0.08%
2018/12/04	11	62.28	1	62.90	62.00	10	20,978	0.05%
2018/12/03	5	63.64	5	63.28	62.80	0	21,411	0.00%
2018/11/30	4	61.35	1	61.30	61.00	3	21,352	0.01%
2018/11/29	2	61.70	2	62.00	60.30	0	21,074	0.00%
2018/11/27	20	55.80	0	0.00	58.00	20	20,421	0.10%
2018/11/26	0	0.00	1	57.90	57.30	-1	20,280	0.00%
2018/11/23	1	57.40	1	56.90	56.10	0	20,060	0.00%
2018/11/22	2	57.95	5	58.12	58.00	-3	19,999	-0.02%
2018/11/21	2	57.35	0	0.00	57.80	2	19,955	0.01%
2018/11/20	1	57.00	0	0.00	57.50	1	19,930	0.01%
2018/11/19	0	0.00	18	57.03	57.50	-18	19,764	-0.09%
2018/11/16	2	55.90	0	0.00	54.60	2	19,540	0.01%
2018/11/15	2	55.80	0	0.00	55.90	2	19,505	0.01%
2018/11/14	6	56.35	1	56.90	56.50	5	19,728	0.03%
2018/11/13	9	55.31	19	55.78	56.20	-10	19,607	-0.05%
2018/11/12	2	53.40	0	54.00	53.80	2	19,062	0.01%
2018/11/09	0	0.00	1	54.20	54.20	-1	19,229	-0.01%
2018/11/08	12	54.94	7	55.29	53.80	5	19,260	0.03%
2018/11/07	13	53.90	4	53.60	55.20	9	19,218	0.05%
2018/11/06	10	53.78	15	53.03	52.20	-5	19,372	-0.03%
2018/11/05	6	55.75	199	55.75	55.70	-193	19,130	-1.01%	大賣/鉅額交易
2018/11/02	194	56.49	1	57.00	56.10	193	18,950	1.02%	大買/鉅額交易
2018/11/01	8	54.00	13	53.68	54.40	-5	18,486	-0.03%
2018/10/31	0	0.00	2	50.35	51.40	-2	18,245	-0.01%
2018/10/30	1	48.20	5	48.24	48.50	-4	18,057	-0.02%
2018/10/29	3	46.48	6	46.49	46.60	-3	18,136	-0.02%
2018/10/26	3	45.87	4	46.13	46.00	-1	18,007	-0.01%
2018/10/25	7	45.69	8	46.53	45.75	-1	17,850	-0.01%
2018/10/24	8	49.45	4	50.20	49.30	4	17,412	0.02%
2018/10/23	5	50.94	3	50.73	50.50	2	17,196	0.01%
2018/10/22	12	51.13	9	52.32	52.50	3	17,104	0.02%
2018/10/19	19	51.04	17	51.04	52.10	2	17,086	0.01%
2018/10/18	9	52.50	4	52.83	51.50	5	16,829	0.03%
2018/10/17	16	55.29	22	55.51	54.40	-6	16,582	-0.04%
2018/10/16	24	55.03	18	55.52	54.10	6	16,399	0.04%
2018/10/15	9	55.74	9	56.29	57.20	0	15,984	0.00%
2018/10/12	0	0.00	74	51.47	53.30	-74	15,807	-0.47%
2018/10/11	4	48.48	21	47.82	48.50	-17	16,127	-0.11%
2018/10/09	3	53.00	4	53.25	52.30	-1	15,936	-0.01%
2018/10/08	9	52.59	2	52.55	52.70	7	15,934	0.04%
2018/10/05	6	52.77	3	52.33	52.20	3	16,046	0.02%
2018/10/04	19	55.15	24	54.66	53.90	-5	15,944	-0.03%
2018/10/03	4	57.88	3	57.80	57.80	1	15,634	0.01%
2018/10/02	11	58.45	0	0.00	58.40	11	15,806	0.07%
2018/10/01	0	0.00	1	58.70	59.20	-1	15,987	-0.01%
2018/09/28	1	58.20	0	0.00	58.10	1	16,032	0.01%
2018/09/27	0	0.00	3	59.40	59.80	-3	16,022	-0.02%
2018/09/26	3	60.10	0	0.00	60.20	3	16,059	0.02%
2018/09/25	0	0.00	8	60.03	61.70	-8	15,996	-0.05%
2018/09/21	6	57.50	0	0.00	58.50	6	15,787	0.04%
2018/09/20	1	59.50	5	59.60	59.50	-4	15,577	-0.03%
2018/09/19	1	60.00	1	60.90	60.00	0	15,619	0.00%
2018/09/18	4	59.43	3	59.90	59.30	1	15,521	0.01%
2018/09/17	3	60.57	3	61.17	61.20	0	15,653	0.00%
2018/09/14	17	59.24	3	59.67	59.60	14	15,536	0.09%
2018/09/13	0	0.00	3	57.70	57.50	-3	15,487	-0.02%
2018/09/12	4	57.95	3	58.13	57.40	1	15,392	0.01%
2018/09/11	5	59.88	0	0.00	60.10	5	15,284	0.03%
2018/09/10	1	57.70	12	58.78	59.40	-11	15,273	-0.07%
2018/09/07	8	58.65	16	58.83	57.50	-8	15,057	-0.05%
2018/09/06	10	64.11	2	64.65	63.60	8	14,555	0.05%
2018/09/05	12	66.85	0	0.00	66.60	12	14,461	0.08%
2018/09/04	1	67.50	4	67.58	67.60	-3	14,515	-0.02%
2018/09/03	6	67.53	0	0.00	66.70	6	14,537	0.04%
2018/08/31	8	69.21	0	0.00	69.70	8	14,532	0.06%
2018/08/29	7	70.56	0	0.00	69.90	7	14,638	0.05%
2018/08/28	0	0.00	6	71.75	70.70	-6	14,686	-0.04%
2018/08/27	2	68.70	12	69.47	70.10	-10	14,685	-0.07%
2018/08/24	0	0.00	1	67.50	67.40	-1	14,615	-0.01%
2018/08/23	1	67.00	0	0.00	67.30	1	14,816	0.01%
2018/08/22	7	67.86	1	69.60	67.40	6	15,016	0.04%
2018/08/21	8	67.65	7	68.41	68.50	1	14,898	0.01%
2018/08/20	2	67.00	1	66.60	65.70	1	14,733	0.01%
2018/08/17	4	66.43	1	65.40	65.00	3	14,696	0.02%
2018/08/16	3	65.37	10	65.84	67.30	-7	14,730	-0.05%
2018/08/15	8	67.84	0	0.00	67.70	8	14,720	0.05%
2018/08/14	1	68.60	1	68.10	70.20	0	14,828	0.00%
2018/08/13	17	69.44	1.2	68.42	68.90	15.8	14,780	0.11%
2018/08/10	0	0.00	1	73.90	73.20	-1	14,684	-0.01%
2018/08/08	1	74.30	1	75.20	73.70	0	15,904	0.00%
2018/08/07	2	74.40	3	74.50	74.30	-1	15,697	-0.01%
2018/08/06	6	73.77	1	74.20	73.60	5	15,527	0.03%
2018/08/03	13	76.25	1	75.80	75.80	12	15,434	0.08%
2018/08/02	10	79.05	0	0.00	78.40	10	15,088	0.07%
2018/08/01	1	79.60	0	0.00	79.60	1	15,260	0.01%
2018/07/31	1	79.10	0	0.00	78.60	1	15,524	0.01%
2018/07/30	5	80.12	0	0.00	79.60	5	15,472	0.03%
2018/07/27	6	81.58	0	0.00	81.90	6	15,429	0.04%
2018/07/26	0	0.00	1	82.00	81.00	-1	15,483	-0.01%
2018/07/25	2	79.20	25	80.64	80.70	-23	15,438	-0.15%
2018/07/24	7	78.17	0	0.00	78.70	7	15,313	0.05%
2018/07/23	6	78.55	7	78.46	78.50	-1	15,282	-0.01%
2018/07/20	2	80.75	0	0.00	80.50	2	15,145	0.01%
2018/07/19	9	81.34	1	80.90	80.20	8	14,995	0.05%
2018/07/18	20	85.55	3	85.93	84.00	17	14,804	0.11%
2018/07/17	1	87.80	11	87.91	88.10	-10	14,268	-0.07%
2018/07/16	3	86.63	0	0.00	86.00	3	14,503	0.02%
2018/07/13	0	0.00	1	87.20	88.80	-1	14,830	-0.01%
2018/07/12	8	85.46	1	85.80	86.00	7	14,930	0.05%
2018/07/11	1	83.80	1	84.00	83.60	0	14,854	0.00%
2018/07/10	0	0.00	13	83.50	83.90	-13	14,839	-0.09%
2018/07/09	1	80.70	1	82.00	81.00	0	14,834	0.00%
2018/07/06	1	79.40	1	79.50	79.30	0	14,766	0.00%
2018/07/05	24	79.33	0	0.00	78.10	24	14,840	0.16%
2018/07/03	1	81.80	2	82.55	81.80	-1	14,987	-0.01%
2018/06/28	1	83.20	10	82.40	83.00	-9	14,896	-0.06%
2018/06/27	1	88.20	0	0.00	87.20	1	14,905	0.01%
2018/06/26	24	83.69	24	83.89	85.40	0	14,884	0.00%
2018/06/25	35	89.21	4	88.80	86.50	31	14,928	0.21%
2018/06/22	1	91.20	0	0.00	92.50	1	14,980	0.01%
2018/06/20	11	90.35	0	0.00	90.40	11	15,469	0.07%
2018/06/19	20	91.53	0	0.00	90.60	20	15,738	0.13%
2018/06/15	3	92.40	0	0.00	92.30	3	15,984	0.02%
2018/06/14	1	91.50	32	93.09	93.00	-31	16,223	-0.19%
2018/06/13	8	95.06	3	94.00	94.00	5	16,634	0.03%
2018/06/12	3	98.43	0	0.00	97.60	3	17,044	0.02%
2018/06/11	4	99.90	4	100.50	100.50	0	17,150	0.00%
2018/06/08	1	99.50	0	0.00	99.80	1	17,589	0.01%
2018/06/07	0	0.00	2	100.30	101.00	-2	18,378	-0.01%
2018/06/06	2	100.20	2	100.00	100.00	0	18,443	0.00%
2018/06/04	0	0.00	4	99.83	100.50	-4	18,828	-0.02%
2018/06/01	1	97.50	1	98.00	97.50	0	18,800	0.00%
2018/05/31	3	98.27	3	98.47	99.60	0	18,818	0.00%
2018/05/30	33	96.49	0	0.00	96.50	33	18,634	0.18%
2018/05/28	3	99.30	2	99.40	99.30	1	18,719	0.01%
2018/05/25	0	0.00	9	101.50	100.50	-9	19,323	-0.05%
2018/05/24	1	101.50	2	101.00	102.00	-1	19,520	-0.01%
2018/05/23	5	99.46	3	99.27	99.30	2	19,558	0.01%
2018/05/22	6	98.73	4	98.48	97.20	2	19,441	0.01%
2018/05/21	1	99.10	2	100.50	99.00	-1	19,640	-0.01%
2018/05/18	6	99.40	2	99.50	98.90	4	19,694	0.02%
2018/05/17	15	104.73	4	103.63	101.50	11	19,593	0.06%
2018/05/16	3	102.33	10.2	101.06	102.50	-7.2	19,118	-0.04%
2018/05/15	0	0.00	6	95.52	95.50	-6	18,718	-0.03%
2018/05/11	2	96.20	15	96.93	95.60	-13	19,074	-0.07%
2018/05/10	0	0.00	1	96.00	93.60	-1	18,979	-0.01%
2018/05/04	2	91.40	13	91.49	91.70	-11	18,653	-0.06%
2018/05/03	11	90.00	1	90.50	89.90	10	18,672	0.05%
2018/05/02	10	92.00	0	0.00	91.70	10	18,748	0.05%
2018/04/26	0	0.00	1	92.50	91.80	-1	18,716	-0.01%
2018/04/25	1	88.50	5	90.14	90.80	-4	18,742	-0.02%
2018/04/24	11	89.99	0	0.00	90.10	11	18,877	0.06%
2018/04/23	0	0.00	11	92.51	93.00	-11	19,254	-0.06%
2018/04/20	7	94.24	1	95.90	92.70	6	19,486	0.03%
2018/04/19	2	95.15	1	96.00	97.90	1	19,220	0.01%
2018/04/18	1	92.90	4	92.60	93.10	-3	18,841	-0.02%
2018/04/17	4	90.25	0	0.00	89.50	4	18,660	0.02%
2018/04/13	0	0.00	1	94.00	93.40	-1	18,749	-0.01%
2018/04/12	2	92.80	3	92.20	92.50	-1	18,780	-0.01%
2018/04/11	2	92.05	15	93.55	91.20	-13	19,053	-0.07%
2018/04/10	1	91.30	2	90.75	91.90	-1	19,019	-0.01%
2018/04/09	2	88.90	0.1	88.50	88.50	1.9	19,053	0.01%
2018/04/03	2	90.00	1	90.10	90.60	1	18,913	0.01%
2018/04/02	4	92.50	2	92.00	91.70	2	18,896	0.01%
2018/03/31	0	0.00	0.1	91.90	92.00	-0.1	18,981	0.00%
2018/03/30	1	91.30	0	0.00	91.80	1	19,101	0.01%
2018/03/28	16	91.44	4	92.70	90.70	12	18,971	0.06%
2018/03/27	0	0.00	6	94.73	95.40	-6	18,730	-0.03%
2018/03/26	5	92.20	47	92.02	92.00	-42	18,622	-0.23%
2018/03/23	4	92.63	5	92.38	94.50	-1	18,478	-0.01%
2018/03/22	6	95.78	0	0.00	96.30	6	18,238	0.03%
2018/03/21	6	99.15	19	98.08	99.00	-13	17,895	-0.07%
2018/03/20	14	96.34	1	96.80	95.00	13	17,524	0.07%
2018/03/19	37	95.96	16	97.48	97.00	21	17,250	0.12%
2018/03/16	11	93.46	10	93.52	94.20	1	16,725	0.01%
2018/03/15	3	90.50	25	90.55	91.00	-22	16,156	-0.14%
2018/03/14	12	90.68	23	90.07	89.40	-11	16,113	-0.07%
2018/03/13	10	88.84	38	88.62	89.90	-28	15,958	-0.18%
2018/03/12	2	83.80	0	0.00	83.00	2	15,361	0.01%
2018/03/09	30	83.60	1	83.00	83.30	29	15,454	0.19%
2018/03/08	2	81.95	1	81.70	82.00	1	15,864	0.01%
2018/03/06	1	79.50	4	80.25	79.60	-3	16,308	-0.02%
2018/03/05	2	79.10	0	0.00	78.40	2	16,806	0.01%
2018/03/02	4	77.88	2	78.90	78.40	2	16,955	0.01%
2018/03/01	3	79.00	0	0.00	78.70	3	16,954	0.02%
2018/02/27	1	82.00	5	82.20	80.80	-4	16,838	-0.02%
2018/02/26	1	80.80	0	0.00	81.00	1	16,145	0.01%
2018/02/23	6	79.37	6	79.97	79.90	0	16,437	0.00%
2018/02/22	1	79.20	1	79.00	79.30	0	16,460	0.00%
2018/02/21	2	79.80	5	79.96	79.90	-3	16,493	-0.02%
2018/02/09	1	69.00	2	71.45	73.30	-1	15,942	-0.01%
2018/02/08	11	72.70	11	73.03	72.70	0	15,942	0.00%
2018/02/07	7	75.76	3	75.07	73.60	4	15,895	0.03%
2018/02/06	5	74.38	6	74.20	72.40	-1	15,857	-0.01%
2018/02/05	5	77.10	3	76.97	77.40	2	15,869	0.01%
2018/02/02	1	80.10	0	0.00	79.60	1	16,005	0.01%
2018/02/01	2	81.00	1	81.20	81.20	1	16,025	0.01%
2018/01/31	2	78.25	1	79.30	79.40	1	16,008	0.01%
2018/01/30	1	78.40	1	79.20	78.40	0	16,229	0.00%
2018/01/29	1	78.80	0	0.00	78.80	1	16,170	0.01%
2018/01/26	0	0.00	6	79.42	79.40	-6	16,229	-0.04%
2018/01/25	4	78.43	2	79.10	78.50	2	16,320	0.01%
2018/01/23	11	79.70	12	80.69	80.20	-1	16,916	-0.01%
2018/01/22	11	79.93	9	80.64	80.50	2	17,064	0.01%
2018/01/19	3	81.10	0	0.00	80.60	3	17,178	0.02%
2018/01/18	1	82.00	4	82.43	82.00	-3	17,082	-0.02%
2018/01/17	42	81.62	35	82.00	81.00	7	16,966	0.04%
2018/01/16	2	84.60	11	84.57	85.00	-9	16,460	-0.05%
2018/01/15	7	82.69	14	82.52	83.40	-7	16,305	-0.04%
2018/01/12	2	79.55	2	80.05	81.40	0	16,449	0.00%
2018/01/11	1	80.30	5	80.22	80.30	-4	16,696	-0.02%
2018/01/10	14	79.23	0	0.00	78.30	14	17,035	0.08%
2018/01/09	15	83.19	3	83.57	82.60	12	17,423	0.07%
2018/01/08	21	84.26	27	84.80	83.50	-6	17,815	-0.03%
2018/01/05	1	84.00	66	83.34	83.50	-65	18,110	-0.36%
2018/01/04	1	80.50	2	81.60	81.50	-1	17,929	-0.01%
2018/01/03	2	80.30	8	80.16	80.30	-6	18,254	-0.03%
2018/01/02	1	78.00	22	76.71	78.00	-21	18,418	-0.11%