南亞科 (2408)-兆豐-埔墘券商分點個股進出

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
64.0
漲跌
▼2.6
漲幅
-3.90%
成交量
20,044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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/05/09	23	65.27	10	64.84	64.00	13	18,117	0.07%
2024/05/08	2	66.55	0	0.00	66.60	2	17,883	0.01%
2024/05/07	43	67.44	43	68.72	66.80	0	17,914	0.00%
2024/05/06	51	66.41	55	67.78	66.90	-4	17,662	-0.02%
2024/05/03	2	67.50	0	0.00	65.80	2	17,378	0.01%
2024/04/30	1	66.50	1	66.10	66.10	0	17,441	0.00%
2024/04/29	2	67.00	15	67.43	67.50	-13	17,653	-0.07%
2024/04/26	6	65.45	1	65.80	65.70	5	17,681	0.03%
2024/04/25	3	65.00	4	66.35	65.60	-1	17,603	-0.01%
2024/04/24	2	65.20	62	65.33	65.50	-60	17,558	-0.34%
2024/04/23	2	61.80	0	0.00	62.80	2	17,548	0.01%
2024/04/22	23	61.31	9	61.26	61.20	14	17,538	0.08%
2024/04/19	26	63.37	6	62.13	62.00	20	17,518	0.11%
2024/04/18	20	64.46	4	64.70	64.30	16	17,403	0.09%
2024/04/17	76	64.67	0	0.00	64.50	76	17,751	0.43%
2024/04/16	87	67.27	2	67.00	65.50	85	17,642	0.48%
2024/04/15	10	69.60	6	69.60	70.00	4	17,334	0.02%
2024/04/12	0	0.00	1.2	71.82	71.80	-1.2	17,232	-0.01%
2024/04/11	0	0.00	11.1	70.92	70.60	-11.1	16,845	-0.07%
2024/04/10	5.4	70.17	58	69.46	70.20	-52.6	16,560	-0.32%
2024/04/09	0	0.00	2	68.00	68.40	-2	16,334	-0.01%
2024/04/08	30	67.97	61	69.42	68.10	-31	16,321	-0.19%
2024/04/03	81	68.01	1	68.20	68.20	80	16,271	0.49%
2024/04/02	3	70.70	3	70.17	69.10	0	16,456	0.00%
2024/04/01	5	69.12	52	69.22	69.40	-47	16,546	-0.28%
2024/03/29	1	67.50	0	0.00	67.70	1	16,468	0.01%
2024/03/28	50	67.60	51	68.98	67.60	-1	16,442	-0.01%
2024/03/27	0	0.00	2	67.80	67.90	-2	16,791	-0.01%
2024/03/26	0.1	67.80	0	0.00	68.10	0.1	16,954	0.00%
2024/03/25	11	67.59	12	68.50	68.50	-1	16,725	-0.01%
2024/03/22	6	70.70	11.1	70.79	69.60	-5.1	16,622	-0.03%
2024/03/21	14	65.14	19.2	66.10	67.60	-5.2	15,466	-0.03%
2024/03/20	4	61.55	0	0.00	61.50	4	14,939	0.03%
2024/03/19	3.1	62.41	3	62.90	62.30	0.1	15,179	0.00%
2024/03/18	10	62.28	1	62.50	62.40	9	15,160	0.06%
2024/03/14	0.3	64.23	0	0.00	63.80	0.3	15,053	0.00%
2024/03/13	59	63.99	0	0.00	63.30	59	15,008	0.39%
2024/03/11	16	66.07	6	66.80	65.80	10	14,793	0.07%
2024/03/08	21	65.05	0	0.00	65.00	21	14,679	0.14%
2024/03/07	8	65.65	0	0.00	65.70	8	14,685	0.05%
2024/03/05	1	66.70	1	66.00	65.80	0	15,155	0.00%
2024/03/01	2	66.05	0	0.00	66.30	2	16,281	0.01%
2024/02/27	2	67.20	0	0.00	66.30	2	16,604	0.01%
2024/02/26	1	67.00	0	0.00	67.90	1	16,550	0.01%
2024/02/22	3	67.83	0	0.00	68.10	3	16,559	0.02%
2024/02/19	0	0.00	20	66.35	66.60	-20	16,388	-0.12%
2024/02/16	10	64.91	3	65.40	65.90	7	16,442	0.04%
2024/02/15	12	64.63	2	65.40	65.40	10	16,233	0.06%
2024/02/05	2	68.10	0	0.00	68.20	2	15,749	0.01%
2024/01/24	0	0.00	10	72.10	71.60	-10	15,743	-0.06%
2024/01/23	1	70.70	1	71.40	70.70	0	15,551	0.00%
2024/01/18	30	69.10	30	68.49	68.20	0	15,318	0.00%
2024/01/17	15	68.37	0	0.00	67.80	15	15,230	0.10%
2024/01/15	2	71.30	34	71.12	71.50	-32	15,034	-0.21%
2024/01/12	3	69.03	0	0.00	68.80	3	14,915	0.02%
2024/01/11	42	69.30	2	69.40	69.40	40	14,862	0.27%
2024/01/10	1	71.40	0	0.00	71.50	1	14,549	0.01%
2024/01/08	0	0.00	2	74.20	73.10	-2	14,541	-0.01%
2024/01/05	1	75.10	0	0.00	74.70	1	14,614	0.01%
2024/01/04	4	73.63	0	0.00	74.40	4	14,802	0.03%
2024/01/03	1	72.90	2	75.15	73.10	-1	14,861	-0.01%
2024/01/02	2	78.60	0	0.00	76.50	2	14,627	0.01%
2023/12/29	1	77.40	0	0.00	78.00	1	14,616	0.01%
2023/12/28	1	80.00	4	79.95	78.30	-3	14,536	-0.02%
2023/12/27	0	0.00	12	79.24	79.70	-12	14,374	-0.08%
2023/12/26	0	0.00	11	77.95	78.00	-11	14,081	-0.08%
2023/12/22	1	78.60	1	77.80	75.90	0	14,305	0.00%
2023/12/21	0	0.00	54	74.97	75.40	-54	13,770	-0.39%
2023/12/20	2	72.85	0	0.00	71.80	2	13,486	0.01%
2023/12/19	1	73.50	0	0.00	73.10	1	13,411	0.01%
2023/12/18	1	74.00	0	0.00	73.40	1	13,450	0.01%
2023/12/15	0	0.00	9	75.38	74.50	-9	13,379	-0.07%
2023/12/12	25	72.80	2	72.75	72.50	23	12,936	0.18%
2023/12/07	5	70.60	0	0.00	70.70	5	12,868	0.04%
2023/12/06	20	72.25	0	0.00	72.00	20	12,755	0.16%
2023/12/04	10	74.16	0	0.00	74.00	10	12,581	0.08%
2023/11/30	1	74.20	5	74.12	75.00	-4	12,116	-0.03%
2023/11/29	0	0.00	1	72.70	74.20	-1	11,568	-0.01%
2023/11/28	0	0.00	3	73.00	73.50	-3	11,080	-0.03%
2023/11/22	0	0.00	4	70.60	70.70	-4	9,571	-0.04%
2023/11/20	4	70.05	2	70.65	70.00	2	9,141	0.02%
2023/11/17	1	67.00	3	67.46	67.40	-2	8,935	-0.02%
2023/11/16	3	67.77	0	0.00	67.20	3	8,874	0.03%
2023/11/15	0	69.00	1	68.30	67.60	-1	8,836	-0.01%
2023/11/14	0	0.00	15	65.67	66.10	-15	8,635	-0.17%
2023/11/13	5	63.42	0	0.00	63.60	5	8,651	0.06%
2023/11/10	2	65.00	0	0.00	63.70	2	8,596	0.02%
2023/11/09	3	64.70	0	0.00	64.60	3	8,583	0.03%
2023/11/03	1	66.10	0	0.00	66.10	1	8,452	0.01%
2023/10/27	1	64.70	0	0.00	64.80	1	8,531	0.01%
2023/10/25	5	67.90	0	0.00	68.00	5	8,724	0.06%
2023/10/24	5	68.20	1	67.90	67.80	4	8,898	0.04%
2023/10/20	1	70.30	0	0.00	70.30	1	8,977	0.01%
2023/10/12	7	68.46	5	70.80	71.00	2	8,808	0.02%
2023/10/11	0	0.00	30	71.00	70.70	-30	8,569	-0.35%
2023/10/06	1	69.80	0	0.00	69.20	1	8,525	0.01%
2023/10/03	1	69.40	31	69.78	68.10	-30	8,654	-0.35%
2023/09/28	30	66.00	0	0.00	65.60	30	8,542	0.35%
2023/09/22	0	0.00	1	72.00	72.00	-1	8,461	-0.01%
2023/09/21	1	71.50	2	72.50	72.80	-1	8,584	-0.01%
2023/09/19	0	0.00	1	72.40	71.70	-1	8,729	-0.01%
2023/09/18	1	72.60	1	72.30	72.30	0	8,931	0.00%
2023/09/14	0	0.00	1	69.60	70.00	-1	8,745	-0.01%
2023/09/11	0	0.00	4	65.80	65.70	-4	8,993	-0.04%
2023/09/07	1	67.50	0	0.00	67.20	1	9,409	0.01%
2023/08/31	0	0.00	2	67.00	66.60	-2	9,428	-0.02%
2023/08/23	2	62.90	0	0.00	63.50	2	10,157	0.02%
2023/08/15	0	0.00	1	65.70	64.60	-1	11,326	-0.01%
2023/08/14	1	64.10	0	0.00	64.90	1	11,543	0.01%
2023/08/07	0	0.00	1	70.30	70.00	-1	11,760	-0.01%
2023/08/04	0	0.00	4	69.30	69.90	-4	11,794	-0.03%
2023/07/31	0	0.00	1	72.30	72.30	-1	11,778	-0.01%
2023/07/28	5	73.26	1	73.80	74.80	4	11,713	0.03%
2023/07/27	2	70.60	2	71.20	71.40	0	11,480	0.00%
2023/07/18	1	70.00	0	0.00	69.50	1	11,413	0.01%
2023/07/14	0	0.00	1	71.80	71.70	-1	11,512	-0.01%
2023/07/13	0	0.00	1	71.70	70.90	-1	11,526	-0.01%
2023/07/06	0	0.00	2	70.25	70.10	-2	12,369	-0.02%
2023/07/03	1	70.10	5	70.20	70.10	-4	13,198	-0.03%
2023/06/29	5	71.90	20	72.40	72.20	-15	13,957	-0.11%
2023/06/26	2	72.75	2	73.20	73.00	0	13,798	0.00%
2023/06/21	3	74.73	1	74.30	74.60	2	13,909	0.01%
2023/06/19	1	77.80	1	78.00	78.00	0	13,645	0.00%
2023/06/16	0	0.00	1	75.70	78.50	-1	13,584	-0.01%
2023/06/15	2	74.75	2	75.40	75.30	0	13,317	0.00%
2023/06/14	1	76.20	0	0.00	76.20	1	13,331	0.01%
2023/06/13	4	74.80	2	74.75	74.80	2	13,089	0.02%
2023/06/12	1	73.00	2	72.95	72.90	-1	12,895	-0.01%
2023/06/07	0	0.00	4	72.40	71.90	-4	12,807	-0.03%
2023/06/02	0	0.00	1	73.20	72.90	-1	13,091	-0.01%
2023/06/01	2	71.95	0	0.00	71.40	2	12,992	0.02%
2023/05/31	0	0.00	3	72.53	73.50	-3	12,867	-0.02%
2023/05/30	4	71.50	0	0.00	71.90	4	12,652	0.03%
2023/05/29	0	0.00	0	71.10	71.20	0	12,614	0.00%
2023/05/25	0	0.00	1	71.10	72.40	-1	12,261	-0.01%
2023/05/24	1	69.90	0	0.00	69.90	1	11,824	0.01%
2023/05/22	0	0.00	104	72.00	70.10	-104	11,504	-0.90%	大賣/鉅額交易
2023/05/17	1	68.30	1	68.00	68.00	0	10,951	0.00%
2023/05/08	1	65.00	1	65.00	64.80	0	10,677	0.00%
2023/05/03	0	0.00	1	67.10	67.10	-1	10,701	-0.01%
2023/05/02	1	66.90	2	66.70	66.70	-1	10,809	-0.01%
2023/04/28	3	66.80	10.4	67.39	67.80	-7.4	11,092	-0.07%
2023/04/25	1	65.60	0	0.00	63.50	1	10,897	0.01%
2023/04/21	1	65.50	2	64.55	64.50	-1	10,840	-0.01%
2023/04/19	1	67.00	0	0.00	67.00	1	10,886	0.01%
2023/04/18	1	67.40	0	0.00	67.30	1	10,914	0.01%
2023/04/17	4	67.00	1	68.10	68.00	3	11,094	0.03%
2023/04/13	3	67.83	0	0.00	67.50	3	11,035	0.03%
2023/04/12	106	69.57	8.4	68.56	69.10	97.7	10,786	0.91%	大買/
2023/04/11	1	68.50	1	68.20	68.20	0	10,277	0.00%
2023/04/10	0	0.00	8	67.20	66.70	-8	9,887	-0.08%
2023/04/06	3	65.60	0	0.00	66.40	3	9,152	0.03%
2023/03/31	8	66.49	0	0.00	66.50	8	8,839	0.09%
2023/03/30	103	64.70	107	65.04	63.90	-4	8,287	-0.05%	大買/大賣/
2023/03/29	2	62.10	0	0.00	61.00	2	7,940	0.03%
2023/03/24	0	0.00	2	63.00	63.30	-2	7,789	-0.03%
2023/03/21	1	58.30	0	0.00	58.60	1	7,446	0.01%
2023/03/08	1	60.50	1	61.00	61.00	0	8,128	0.00%
2023/03/06	9	57.70	9	58.10	57.70	0	8,223	0.00%
2023/02/06	8	58.10	8	59.40	58.10	0	9,798	0.00%
2023/02/02	0	0.00	2	59.85	59.90	-2	9,835	-0.02%
2023/02/01	2	57.55	1	58.50	58.20	1	9,842	0.01%
2023/01/10	1	57.10	6	57.17	56.50	-5	10,614	-0.05%
2023/01/09	0	0.00	6.5	56.35	56.70	-6.5	10,734	-0.06%
2022/12/30	0	0.00	1	52.20	51.20	-1	11,434	-0.01%
2022/12/28	1	51.40	0	0.00	51.30	1	11,959	0.01%
2022/12/27	0	0.00	1	52.10	51.90	-1	12,174	-0.01%
2022/12/22	1	51.60	0	0.00	51.70	1	12,618	0.01%
2022/12/20	2.5	53.06	0	0.00	52.00	2.5	12,632	0.02%
2022/12/08	0.1	53.50	0	0.00	54.00	0.1	13,003	0.00%
2022/12/06	3	54.57	0	0.00	54.30	3	12,971	0.02%
2022/12/02	9	56.36	0	0.00	56.10	9	12,759	0.07%
2022/12/01	0	0.00	3	57.70	57.50	-3	12,598	-0.02%
2022/11/30	3	56.20	0	0.00	56.80	3	12,465	0.02%
2022/11/29	2	56.80	0	0.00	57.20	2	12,256	0.02%
2022/11/28	40	58.90	0	0.00	58.50	40	12,021	0.33%
2022/11/23	1	60.00	2	59.90	59.80	-1	11,862	-0.01%
2022/11/22	1	58.90	1	59.20	59.20	0	11,790	0.00%
2022/11/18	0	0.00	7	61.24	60.70	-7	11,515	-0.06%
2022/11/16	1	60.10	0	0.00	60.10	1	11,043	0.01%
2022/11/11	0	0.00	7	58.99	59.80	-7	10,735	-0.07%
2022/11/10	10	57.55	0.1	57.55	58.00	9.9	10,519	0.09%
2022/11/04	1	54.80	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	2	55.15	56.00	-2	10,076	-0.02%
2022/10/31	2	54.65	0	0.00	54.50	2	10,018	0.02%
2022/10/27	0	0.00	1	55.10	55.00	-1	9,909	-0.01%
2022/10/26	1	54.70	0	0.00	54.50	1	9,927	0.01%
2022/10/25	1	56.10	1	54.30	54.10	0	9,873	0.00%
2022/10/21	1	55.80	0	0.00	55.70	1	9,588	0.01%
2022/10/20	4	54.20	4	54.03	55.70	0	9,364	0.00%
2022/10/14	0	0.00	3	53.63	55.20	-3	8,617	-0.03%
2022/10/13	0	0.00	5	52.00	51.40	-5	8,335	-0.06%
2022/10/12	0	0.00	2	52.00	52.70	-2	8,264	-0.02%
2022/10/06	3	50.20	0	0.00	50.20	3	8,135	0.04%
2022/10/05	2	50.50	5	51.20	51.40	-3	8,133	-0.04%
2022/10/04	0	0.00	6	48.97	49.95	-6	7,909	-0.08%
2022/09/29	0	0.00	1	46.95	47.15	-1	7,887	-0.01%
2022/09/28	0	0.00	1	45.85	45.50	-1	7,919	-0.01%
2022/09/27	2	45.75	0	0.00	46.00	2	7,911	0.03%
2022/09/26	3	45.85	1	46.10	45.65	2	8,021	0.02%
2022/09/23	1	48.00	4	47.68	47.60	-3	8,183	-0.04%
2022/09/22	8	46.40	0	0.00	46.80	8	8,624	0.09%
2022/09/20	1	47.70	3	48.70	47.65	-2	8,687	-0.02%
2022/09/19	4	48.19	0	0.00	48.60	4	8,575	0.05%
2022/09/16	3	49.15	0	0.00	49.10	3	8,503	0.04%
2022/09/14	1	50.60	20	51.10	50.70	-19	8,371	-0.23%
2022/09/12	0	0.00	1	52.20	52.30	-1	8,331	-0.01%
2022/09/08	1	50.80	0	0.00	51.10	1	8,389	0.01%
2022/09/06	10	51.20	10	50.60	51.20	0	8,481	0.00%
2022/09/05	1	51.00	0	0.00	51.10	1	8,515	0.01%
2022/09/02	1	52.40	0	0.00	52.10	1	8,675	0.01%
2022/08/30	10	52.44	0	0.00	52.70	10	8,656	0.12%
2022/08/25	0	0.00	10	53.40	53.60	-10	8,676	-0.12%
2022/08/10	0	0.00	20	52.20	51.60	-20	9,107	-0.22%
2022/08/05	0	0.00	13.1	53.20	53.20	-13.1	9,286	-0.14%
2022/08/04	20	51.00	20	50.50	51.00	0	9,258	0.00%
2022/07/28	0	0.00	10	52.56	52.50	-10	9,322	-0.11%
2022/07/26	2.7	52.74	2	52.50	52.50	0.7	9,398	0.01%
2022/07/25	10	52.80	0	0.00	52.70	10	9,434	0.11%
2022/07/22	1	53.40	1	53.70	53.70	0	9,419	0.00%
2022/07/21	54	54.27	0	0.00	54.30	54	9,328	0.58%
2022/07/20	0	0.00	1	54.00	53.40	-1	9,332	-0.01%
2022/07/19	11	53.29	0	0.00	53.00	11	9,270	0.12%
2022/07/18	1	54.20	9	53.79	54.20	-8	9,209	-0.09%
2022/07/15	1	50.70	1	51.40	51.40	0	8,975	0.00%
2022/07/14	10	49.80	10	48.35	49.85	0	8,934	0.00%
2022/07/13	1	49.70	6	49.51	49.00	-5	8,893	-0.06%
2022/07/11	5	48.50	0	0.00	49.00	5	8,699	0.06%
2022/07/07	0	0.00	5	49.30	50.50	-5	8,699	-0.06%
2022/07/06	5	48.50	0	0.00	48.60	5	8,629	0.06%
2022/07/01	0.1	48.80	3	48.40	48.30	-2.9	8,567	-0.03%
2022/06/30	0	0.00	1	49.30	49.40	-1	8,490	-0.01%
2022/06/24	0	0.00	0.1	58.70	58.90	-0.1	8,109	0.00%
2022/06/21	0	0.00	50	59.80	60.00	-50	8,867	-0.56%
2022/06/20	0	59.80	0	0.00	59.50	0	8,978	0.00%
2022/06/13	0	0.00	0.1	62.30	62.20	-0.1	9,249	0.00%
2022/06/09	0	0.00	2	65.70	65.70	-2	9,270	-0.02%
2022/06/08	0.1	66.10	21	66.30	66.10	-20.9	9,338	-0.22%
2022/05/27	0	0.00	19	64.31	63.90	-19	9,937	-0.19%
2022/05/26	2	64.05	0	0.00	63.50	2	9,990	0.02%
2022/05/25	27	64.58	1	64.40	64.70	26	10,029	0.26%
2022/05/20	0	66.80	0	0.00	66.80	0	10,280	0.00%
2022/05/18	0.1	67.47	0	0.00	67.20	0.1	10,704	0.00%
2022/05/17	30	67.10	0	0.00	67.00	30	11,201	0.27%
2022/05/16	0	0.00	5	67.30	66.90	-5	11,396	-0.04%
2022/05/13	32	65.28	0	0.00	65.50	32	11,314	0.28%
2022/05/06	0	0.00	6	66.60	66.80	-6	11,759	-0.05%
2022/05/05	23	67.00	33	67.56	67.00	-10	11,942	-0.08%
2022/05/03	16	65.70	0	0.00	65.90	16	11,841	0.14%
2022/04/20	1	64.50	0	0.00	65.30	1	11,771	0.01%
2022/04/18	1	63.90	11	64.34	63.80	-10	11,730	-0.09%
2022/04/15	11	63.46	0	0.00	63.90	11	11,730	0.09%
2022/04/14	7	64.27	0	0.00	64.10	7	11,775	0.06%
2022/04/13	0	0.00	1	66.70	66.70	-1	11,644	-0.01%
2022/04/12	2	65.70	8	65.49	65.50	-6	11,716	-0.05%
2022/04/11	1	66.00	1	66.30	66.80	0	11,656	0.00%
2022/04/08	1	66.90	3	67.03	66.80	-2	11,691	-0.02%
2022/04/07	9	67.08	4	67.13	66.20	5	11,833	0.04%
2022/04/06	6	66.77	0	0.00	66.60	6	11,677	0.05%
2022/04/01	1	68.00	1	68.40	69.20	0	11,474	0.00%
2022/03/30	0	0.00	1	69.90	69.30	-1	11,324	-0.01%
2022/03/29	8	69.30	0	0.00	69.00	8	11,401	0.07%
2022/03/25	5	69.24	1	70.10	68.90	4	11,833	0.03%
2022/03/24	7	70.76	0	0.00	71.30	7	11,633	0.06%
2022/03/22	7	73.60	0	74.00	74.00	7	11,175	0.06%
2022/03/17	2	73.50	2	73.90	74.20	0	11,151	0.00%
2022/03/16	2	70.70	0	0.00	70.90	2	11,085	0.02%
2022/03/15	3	73.53	0	0.00	73.00	3	10,921	0.03%
2022/03/11	1	75.10	0	0.00	75.60	1	10,971	0.01%
2022/03/10	0	0.00	5	76.68	76.70	-5	11,079	-0.05%
2022/03/07	6	77.12	2	77.35	76.90	4	12,479	0.03%
2022/03/04	2	81.90	0	0.00	81.60	2	12,687	0.02%
2022/03/03	0	0.00	3	82.30	82.60	-3	12,750	-0.02%
2022/03/01	0	0.00	5	79.94	79.90	-5	12,792	-0.04%
2022/02/25	5	77.22	0	0.00	77.10	5	12,808	0.04%
2022/02/24	1	76.60	1	76.80	76.30	0	13,186	0.00%
2022/02/23	1	78.60	0	0.00	79.00	1	13,782	0.01%
2022/02/22	1	78.70	0	0.00	78.70	1	13,846	0.01%
2022/02/21	3	81.70	0	0.00	80.40	3	13,791	0.02%
2022/02/18	0	0.00	8	82.16	83.50	-8	13,757	-0.06%
2022/02/17	0	0.00	21	82.10	82.70	-21	13,560	-0.15%
2022/02/16	3	80.37	5	80.44	80.50	-2	13,157	-0.02%
2022/02/15	1	79.40	1	79.20	78.80	0	12,947	0.00%
2022/02/14	1	78.80	7	77.77	78.70	-6	12,952	-0.05%
2022/02/11	1	78.60	5	79.44	79.00	-4	13,023	-0.03%
2022/02/10	0	0.00	1	78.70	79.00	-1	13,004	-0.01%
2022/02/09	0	0.00	2	78.50	78.50	-2	13,050	-0.02%
2022/02/08	1	77.50	6	77.33	77.40	-5	13,067	-0.04%
2022/02/07	0	0.00	3	75.73	76.40	-3	13,149	-0.02%
2022/01/26	0	0.00	0	72.70	72.00	0	13,115	0.00%
2022/01/21	1	72.80	0	0.00	72.30	1	13,394	0.01%
2022/01/19	0	0.00	6	75.22	75.20	-6	13,604	-0.04%
2022/01/12	1	73.90	1	74.60	74.40	0	13,660	0.00%
2022/01/11	1	73.40	0	0.00	73.50	1	13,650	0.01%
2022/01/10	4	74.90	2	74.75	74.90	2	13,727	0.01%
2022/01/07	3	73.60	3	74.10	73.70	0	13,863	0.00%
2022/01/06	22	73.85	20	75.00	73.80	2	13,995	0.01%
2022/01/05	3	76.10	0	0.00	75.90	3	14,067	0.02%
2022/01/03	1	76.70	0	0.00	76.20	1	14,124	0.01%
2021/12/28	0	0.00	3	76.60	76.70	-3	14,486	-0.02%
2021/12/27	0	0.00	1	76.70	76.60	-1	14,579	-0.01%
2021/12/23	1	76.00	0	0.00	75.90	1	15,123	0.01%
2021/12/22	1	77.00	23	78.73	76.50	-22	15,403	-0.14%
2021/12/21	107	78.07	100	77.70	76.80	7	15,245	0.05%	大買/
2021/12/20	0	0.00	10	78.00	75.90	-10	15,025	-0.07%
2021/12/14	0	0.00	3	75.00	74.80	-3	15,006	-0.02%
2021/12/13	1	77.20	0	0.00	76.60	1	14,963	0.01%
2021/12/10	5	77.60	1	78.00	77.80	4	15,132	0.03%
2021/12/09	0	0.00	1	77.80	77.50	-1	15,118	-0.01%
2021/12/08	1	76.90	0	0.00	76.90	1	15,080	0.01%
2021/12/07	0	0.00	60	77.03	77.50	-60	14,987	-0.40%
2021/12/06	26	77.50	26	79.00	77.50	0	14,955	0.00%
2021/12/03	6	78.60	2	78.95	78.80	4	14,926	0.03%
2021/12/02	3	79.53	22	79.43	79.80	-19	14,545	-0.13%
2021/12/01	1	75.70	0	0.00	76.00	1	13,754	0.01%
2021/11/30	0	0.00	2	76.10	74.20	-2	13,587	-0.01%
2021/11/29	0	0.00	1	74.00	73.30	-1	13,246	-0.01%
2021/11/25	2	74.65	0	0.00	74.40	2	13,187	0.02%
2021/11/24	1	75.50	2	75.45	75.40	-1	13,138	-0.01%
2021/11/23	2	75.50	14	75.85	75.70	-12	13,139	-0.09%
2021/11/22	2	75.90	1	73.40	75.40	1	12,838	0.01%
2021/11/19	2	69.60	3	69.87	69.60	-1	12,097	-0.01%
2021/11/18	0	0.00	6	71.33	71.60	-6	12,059	-0.05%
2021/11/17	0	0.00	2	71.80	71.00	-2	12,046	-0.02%
2021/11/15	0	0.00	2	70.25	70.30	-2	12,217	-0.02%
2021/11/12	5	68.82	0	0.00	68.70	5	12,256	0.04%
2021/11/11	2	68.45	0	0.00	68.00	2	12,517	0.02%
2021/11/10	3	69.47	7	69.83	69.90	-4	12,744	-0.03%
2021/11/09	1	67.50	4	68.70	68.70	-3	12,955	-0.02%
2021/11/08	4	66.80	0	0.00	67.60	4	13,118	0.03%
2021/11/04	6	66.73	0	0.00	66.70	6	13,805	0.04%
2021/11/03	0	0.00	5	68.80	68.60	-5	13,729	-0.04%
2021/11/01	1	67.00	1	67.50	67.00	0	13,621	0.00%
2021/10/29	0	0.00	6	67.00	66.50	-6	13,787	-0.04%
2021/10/28	13	65.70	13	66.82	66.50	0	13,799	0.00%
2021/10/27	0	0.00	1	66.00	66.20	-1	13,851	-0.01%
2021/10/25	0	0.00	1	62.40	63.50	-1	13,794	-0.01%
2021/10/22	1	62.10	0	0.00	62.10	1	13,900	0.01%
2021/10/19	1	62.60	1	63.30	63.50	0	14,374	0.00%
2021/10/18	3	62.70	0	0.00	62.70	3	14,627	0.02%
2021/10/14	0	0.00	5	61.86	62.30	-5	15,126	-0.03%
2021/10/13	1	59.40	1	59.70	59.40	0	15,201	0.00%
2021/10/08	3	61.60	1	61.80	61.60	2	15,434	0.01%
2021/10/07	1	61.70	0	0.00	61.60	1	15,727	0.01%
2021/10/06	5	62.72	3	61.57	61.40	2	16,326	0.01%
2021/10/05	25	64.52	25	63.95	64.60	0	16,722	0.00%
2021/10/01	2	64.95	0	0.00	64.30	2	16,962	0.01%
2021/09/30	3	66.97	22	67.79	65.90	-19	17,021	-0.11%
2021/09/29	1	64.40	1	66.90	67.20	0	16,775	0.00%
2021/09/28	6	66.30	2.3	66.22	66.30	3.7	16,631	0.02%
2021/09/27	0	0.00	1	64.60	64.60	-1	16,644	-0.01%
2021/09/23	1	64.50	2	64.65	64.40	-1	17,098	-0.01%
2021/09/22	0	0.00	1	62.90	63.00	-1	17,247	-0.01%
2021/09/15	1.2	64.33	0	0.00	64.00	1.2	18,073	0.01%
2021/09/14	0	0.00	0	66.50	66.20	0	18,197	0.00%
2021/09/13	1.2	66.05	0	0.00	65.80	1.2	18,298	0.01%
2021/09/10	0	0.00	4	66.68	66.80	-4	18,621	-0.02%
2021/09/08	1	64.10	0	0.00	64.30	1	18,710	0.01%
2021/09/07	2	65.70	0	0.00	65.20	2	18,732	0.01%
2021/09/06	3	67.27	3	67.23	66.40	0	18,731	0.00%
2021/09/03	2	66.30	5	66.30	66.00	-3	18,706	-0.02%
2021/09/02	1	67.50	0	0.00	66.20	1	18,806	0.01%
2021/09/01	1	67.00	7	68.27	68.10	-6	19,005	-0.03%
2021/08/30	0	0.00	4	66.00	66.40	-4	19,147	-0.02%
2021/08/27	1	65.70	3	64.83	65.00	-2	19,410	-0.01%
2021/08/26	3	66.17	0	0.00	65.30	3	19,518	0.02%
2021/08/25	4	66.40	0	0.00	67.00	4	19,468	0.02%
2021/08/24	0	0.00	2	66.80	66.00	-2	19,624	-0.01%
2021/08/20	2	64.80	0	0.00	64.60	2	19,882	0.01%
2021/08/19	5.3	66.46	0	0.00	65.70	5.3	19,903	0.03%
2021/08/18	0	0.00	5	68.40	69.00	-5	19,830	-0.03%
2021/08/17	0	0.00	5	67.30	66.60	-5	19,940	-0.03%
2021/08/16	5	65.02	21	66.00	66.30	-16	19,744	-0.08%
2021/08/13	0	0.00	49	64.63	64.30	-49	19,530	-0.25%
2021/08/12	30	65.98	11	66.10	66.30	19	19,218	0.10%
2021/08/11	4	68.48	23	68.37	67.30	-19	19,072	-0.10%
2021/08/10	63	71.81	0	0.00	70.90	63	18,705	0.34%
2021/08/06	13	73.80	13	74.37	73.60	0	18,793	0.00%
2021/08/05	1	75.00	7	75.29	75.20	-6	19,056	-0.03%
2021/08/04	0	0.00	1	75.50	75.50	-1	19,443	-0.01%
2021/08/03	10	75.15	11	75.05	75.80	-1	19,608	-0.01%
2021/08/02	4	74.80	6	74.70	74.50	-2	19,682	-0.01%
2021/07/29	18	72.11	0	0.00	72.00	18	19,921	0.09%
2021/07/28	5	72.10	0	0.00	72.20	5	20,073	0.02%
2021/07/27	1	74.10	1	74.00	73.30	0	20,281	0.00%
2021/07/26	0	73.70	0	0.00	73.50	0	20,386	0.00%
2021/07/23	5	73.80	0	0.00	73.40	5	20,489	0.02%
2021/07/22	0	0.00	12	73.86	73.70	-12	20,352	-0.06%
2021/07/21	47	72.49	1	71.60	71.50	46	20,224	0.23%
2021/07/20	23	74.62	12	74.71	74.50	11	19,822	0.06%
2021/07/19	26	75.83	2	75.60	75.60	24	19,898	0.12%
2021/07/16	27	77.26	12	77.19	77.40	15	20,109	0.07%
2021/07/15	13	78.58	1	78.10	78.60	12	20,084	0.06%
2021/07/14	2	77.90	7	77.70	77.80	-5	20,052	-0.02%
2021/07/13	13	78.02	10	78.74	76.90	3	19,790	0.02%
2021/07/12	27	77.59	0	0.00	76.40	27	19,185	0.14%
2021/07/09	10	77.31	4	77.70	78.60	6	18,599	0.03%
2021/07/08	6	79.08	6	78.43	78.40	0	18,659	0.00%
2021/07/06	2	80.40	7	79.43	79.10	-5	19,223	-0.03%
2021/07/05	6	80.00	0	0.00	80.40	6	19,693	0.03%
2021/07/02	8.2	79.43	1	80.10	79.50	7.2	19,631	0.04%
2021/07/01	14	78.98	2	78.00	78.00	12	19,620	0.06%
2021/06/30	4	79.58	9	79.42	79.70	-5	19,992	-0.03%
2021/06/29	10	79.60	2	79.40	79.30	8	20,802	0.04%
2021/06/28	19	81.23	1	81.30	81.20	18	20,711	0.09%
2021/06/25	5	80.28	10	80.55	80.00	-5	20,404	-0.02%
2021/06/24	3	77.00	7	76.90	77.60	-4	20,025	-0.02%
2021/06/23	2	74.65	0	0.00	76.60	2	19,915	0.01%
2021/06/22	5	75.18	1	75.10	75.20	4	19,616	0.02%
2021/06/21	13	77.31	0	0.00	74.70	13	19,487	0.07%
2021/06/18	0	0.00	1	79.70	78.90	-1	19,175	-0.01%
2021/06/17	2	78.30	0	0.00	78.90	2	19,169	0.01%
2021/06/16	2	78.80	13	79.57	79.10	-11	19,225	-0.06%
2021/06/15	2	78.45	0	0.00	78.70	2	19,348	0.01%
2021/06/11	0	0.00	1	79.00	78.80	-1	19,304	-0.01%
2021/06/10	1	79.00	0	0.00	79.50	1	19,253	0.01%
2021/06/09	6	77.97	0	0.00	77.20	6	19,120	0.03%
2021/06/08	1	80.00	0	0.00	80.10	1	19,109	0.01%
2021/06/07	6	79.93	0	0.00	79.40	6	19,165	0.03%
2021/06/04	2	82.25	0	0.00	82.20	2	19,066	0.01%
2021/06/03	2	84.15	0	0.00	83.60	2	18,935	0.01%
2021/06/02	0	0.00	2	80.60	81.60	-2	18,891	-0.01%
2021/06/01	2	81.90	0	0.00	81.30	2	19,089	0.01%
2021/05/31	3	81.73	1	81.80	81.90	2	19,265	0.01%
2021/05/28	2	80.75	5	80.84	80.60	-3	19,541	-0.02%
2021/05/27	5	77.30	2	77.35	78.30	3	19,505	0.02%
2021/05/26	1	77.60	1.2	78.39	77.80	-0.2	19,647	0.00%
2021/05/25	1	79.40	1.1	78.64	78.80	-0.1	19,919	0.00%
2021/05/20	0	0.00	2	75.55	75.20	-2	20,659	-0.01%
2021/05/19	2	74.55	1	74.80	75.10	1	21,212	0.00%
2021/05/18	1	76.00	1	76.90	76.80	0	21,152	0.00%
2021/05/17	1	71.60	2.2	71.60	71.70	-1.2	21,207	-0.01%
2021/05/14	5	74.44	2	74.10	73.00	3	21,068	0.01%
2021/05/13	0	0.00	1	74.90	74.30	-1	20,903	0.00%
2021/05/12	9	69.86	0	0.00	73.40	9	20,714	0.04%
2021/05/11	1.1	77.86	0	0.00	76.50	1.1	20,739	0.01%
2021/05/10	1.2	84.25	0	0.00	82.10	1.2	20,746	0.01%
2021/05/07	0	0.00	0.3	85.10	85.50	-0.3	20,756	0.00%
2021/05/06	3.1	84.25	0	0.00	82.90	3.1	20,692	0.02%
2021/05/05	0	0.00	5	82.70	82.70	-5	20,497	-0.02%
2021/05/04	0.1	86.00	8.1	85.21	85.30	-8.1	20,372	-0.04%
2021/05/03	2.1	88.54	1	90.60	87.70	1.1	20,113	0.01%
2021/04/29	2	92.55	0	0.00	91.60	2	19,847	0.01%
2021/04/28	1	94.10	0	0.00	94.40	1	19,756	0.01%
2021/04/27	1	95.10	0	0.00	94.00	1	19,929	0.01%
2021/04/26	7	95.30	7	95.73	95.90	0	19,902	0.00%
2021/04/23	5.6	93.13	6	94.28	94.40	-0.4	19,919	0.00%
2021/04/22	13.7	95.80	1	96.30	93.40	12.7	19,931	0.06%
2021/04/21	12.3	98.43	2	101.00	98.30	10.3	19,622	0.05%
2021/04/20	0	0.00	1	101.50	99.70	-1	19,558	-0.01%
2021/04/19	2	99.80	14	100.79	99.40	-12	19,730	-0.06%
2021/04/16	4	98.83	0	0.00	98.70	4	20,139	0.02%
2021/04/15	13	98.78	2	98.80	99.00	11	20,435	0.05%
2021/04/14	6	99.63	5	100.90	99.70	1	20,480	0.00%
2021/04/13	4	100.65	12	102.04	100.00	-8	20,503	-0.04%
2021/04/12	10.1	99.28	1	105.00	99.10	9.1	20,485	0.04%
2021/04/09	2	102.50	8	100.44	102.50	-6	20,283	-0.03%
2021/04/08	1	96.50	0	0.00	98.30	1	19,732	0.01%
2021/04/07	5	97.28	0	0.00	97.10	5	19,728	0.03%
2021/04/06	1	101.50	101	97.11	97.30	-100	19,707	-0.51%	大賣/
2021/04/01	101	99.97	10	99.50	100.50	91	19,449	0.47%	大買/
2021/03/31	0	0.00	4	92.43	91.90	-4	18,561	-0.02%
2021/03/30	1	91.20	0	0.00	92.20	1	18,589	0.01%
2021/03/29	2	92.60	2	91.15	91.20	0	18,703	0.00%
2021/03/26	1	92.00	0	0.00	91.90	1	18,884	0.01%
2021/03/18	0	0.00	1	95.50	95.50	-1	19,232	-0.01%
2021/03/17	4	93.90	4	92.75	91.90	0	19,428	0.00%
2021/03/16	1	93.60	0	0.00	93.40	1	19,642	0.01%
2021/03/12	4	92.53	8	93.50	93.50	-4	20,216	-0.02%
2021/03/11	0	0.00	6	89.78	91.40	-6	20,465	-0.03%
2021/03/10	2	88.85	13	89.11	87.60	-11	21,091	-0.05%
2021/03/09	9	86.66	2	85.70	86.70	7	21,468	0.03%
2021/03/08	6	90.13	0	0.00	88.60	6	22,177	0.03%
2021/03/05	1	89.80	0	0.00	89.70	1	22,681	0.00%
2021/03/04	3	92.97	0	0.00	91.80	3	22,635	0.01%
2021/03/03	1	92.00	0	0.00	92.00	1	22,511	0.00%
2021/03/02	2	97.60	1	95.50	95.50	1	22,276	0.00%
2021/02/26	1	96.70	0	0.00	96.50	1	22,274	0.00%
2021/02/25	3	100.63	5	99.70	98.50	-2	22,237	-0.01%
2021/02/24	2	99.65	4	99.00	96.60	-2	22,219	-0.01%
2021/02/23	12	98.53	15	98.21	98.40	-3	21,957	-0.01%
2021/02/22	1	96.50	9	97.04	97.10	-8	21,922	-0.04%
2021/02/19	17	93.75	6	94.08	93.00	11	21,797	0.05%
2021/02/18	6	90.07	2	89.90	89.90	4	21,892	0.02%
2021/02/17	2	90.50	3	90.27	89.90	-1	22,303	0.00%
2021/02/03	1	86.80	5	87.76	86.30	-4	22,408	-0.02%
2021/02/02	2	87.50	0	0.00	86.90	2	22,289	0.01%
2021/02/01	3	83.53	7.2	84.54	86.30	-4.2	21,772	-0.02%
2021/01/29	3	81.63	3	81.73	79.90	0	21,489	0.00%
2021/01/27	1	84.10	1	83.40	82.50	0	21,208	0.00%
2021/01/26	3	83.37	1	82.90	83.00	2	21,177	0.01%
2021/01/25	12	83.99	0	0.00	85.10	12	21,098	0.06%
2021/01/21	0	0.00	6	86.15	85.80	-6	21,102	-0.03%
2021/01/20	9	87.14	4	85.63	84.30	5	21,175	0.02%
2021/01/19	4	86.05	7	85.70	86.80	-3	21,044	-0.01%
2021/01/18	3	84.70	10	83.70	86.00	-7	21,034	-0.03%
2021/01/15	7	86.44	36	87.53	86.20	-29	20,941	-0.14%
2021/01/14	1	90.10	8	91.28	89.80	-7	20,784	-0.03%
2021/01/13	2	88.20	10	88.10	88.70	-8	20,666	-0.04%
2021/01/12	2	88.70	8	91.43	87.70	-6	20,534	-0.03%
2021/01/11	11	91.45	3	92.60	91.20	8	20,327	0.04%
2021/01/08	3	96.40	1	95.20	96.70	2	19,981	0.01%
2021/01/06	2	94.65	2	91.60	91.50	0	20,333	0.00%
2021/01/05	4	90.93	3	93.47	90.50	1	20,428	0.00%
2021/01/04	95	89.17	50	91.08	90.70	45	20,516	0.22%
2020/12/30	3	87.13	3	87.00	87.30	0	21,205	0.00%
2020/12/29	25	86.92	1	86.80	87.00	24	21,092	0.11%
2020/12/28	0	0.00	6	87.07	89.10	-6	21,056	-0.03%
2020/12/25	7	85.09	1	85.90	84.00	6	20,958	0.03%
2020/12/24	1	86.10	0	0.00	85.30	1	21,220	0.00%
2020/12/23	0	0.00	1	83.00	83.00	-1	21,196	0.00%
2020/12/22	0	0.00	3	82.40	81.20	-3	21,100	-0.01%
2020/12/21	12	84.33	0	0.00	84.20	12	20,900	0.06%
2020/12/18	0	0.00	15	87.10	84.80	-15	20,833	-0.07%
2020/12/17	10	85.70	0	0.00	85.70	10	20,928	0.05%
2020/12/16	0	0.00	12	86.29	85.80	-12	20,906	-0.06%
2020/12/11	21	85.86	6	85.20	85.30	15	21,155	0.07%
2020/12/10	4	88.90	1	89.50	88.30	3	20,817	0.01%
2020/12/09	48	90.78	18	90.68	91.90	30	20,778	0.14%
2020/12/08	4	86.20	0	0.00	88.00	4	20,368	0.02%
2020/12/07	8	89.63	3	88.97	88.30	5	20,163	0.02%
2020/12/04	7	87.57	26	87.27	87.60	-19	19,684	-0.10%
2020/12/03	2	84.20	24	83.05	83.80	-22	19,057	-0.12%
2020/12/02	1	79.10	3	81.63	81.50	-2	18,803	-0.01%
2020/12/01	5	75.30	224	74.81	76.90	-219	17,987	-1.22%	大賣/鉅額交易
2020/11/30	200	72.78	1	73.50	72.40	199	17,621	1.13%	大買/鉅額交易
2020/11/27	1	72.90	1	71.40	71.30	0	17,549	0.00%
2020/11/26	2	69.35	1	70.10	70.70	1	17,401	0.01%
2020/11/25	1	69.60	0	0.00	69.30	1	17,496	0.01%
2020/11/24	3	71.07	0	0.00	71.00	3	17,273	0.02%
2020/11/20	0	0.00	10	68.70	68.80	-10	16,876	-0.06%
2020/11/19	0	0.00	18	67.88	67.80	-18	16,884	-0.11%
2020/11/18	0	0.00	3	66.17	67.00	-3	16,738	-0.02%
2020/11/17	0	0.00	36	67.03	67.10	-36	16,602	-0.22%
2020/11/12	0	0.00	1	61.30	62.00	-1	16,291	-0.01%
2020/11/10	0	0.00	1	61.00	60.60	-1	15,986	-0.01%
2020/11/09	0	0.00	20	60.60	60.40	-20	15,981	-0.13%
2020/10/30	1	57.60	0	0.00	57.80	1	17,354	0.01%
2020/10/29	0	0.00	3	58.20	58.20	-3	17,450	-0.02%
2020/10/23	4	61.43	0	0.00	61.40	4	17,414	0.02%
2020/10/22	1	61.50	0	0.00	61.80	1	17,445	0.01%
2020/10/21	3	61.77	0	0.00	61.90	3	17,508	0.02%
2020/10/19	23	61.81	1	61.70	61.80	22	17,705	0.12%
2020/10/14	3	62.43	18	62.57	62.30	-15	17,593	-0.09%
2020/10/13	1	59.70	19	60.76	61.40	-18	16,959	-0.11%
2020/10/12	1	60.90	2	61.10	60.50	-1	16,700	-0.01%
2020/10/08	7	58.99	1.1	59.95	59.40	5.9	16,548	0.04%
2020/10/07	1	59.00	26	59.41	59.60	-25	16,572	-0.15%
2020/10/05	11	56.39	0	0.00	56.30	11	16,602	0.07%
2020/09/30	0	0.00	1	57.30	57.50	-1	16,613	-0.01%
2020/09/29	0	0.00	8	56.34	56.90	-8	16,445	-0.05%
2020/09/28	0	0.00	12	53.96	55.10	-12	16,302	-0.07%
2020/09/25	2	52.70	0	0.00	52.50	2	16,335	0.01%
2020/09/24	6	53.37	4	53.58	52.90	2	16,402	0.01%
2020/09/23	4	53.43	0	0.00	53.30	4	16,387	0.02%
2020/09/22	5	55.20	0	0.00	54.90	5	16,460	0.03%
2020/09/18	8	56.73	12	57.10	56.30	-4	16,524	-0.02%
2020/09/17	0	0.00	5	56.30	56.80	-5	16,514	-0.03%
2020/09/15	1	54.60	0	0.00	54.50	1	16,257	0.01%
2020/09/14	3	54.97	11	54.59	54.80	-8	16,423	-0.05%
2020/09/11	0	0.00	1	53.30	53.30	-1	16,317	-0.01%
2020/09/09	5	53.60	0	0.00	54.20	5	16,440	0.03%
2020/09/08	5	54.00	5	54.90	54.80	0	16,605	0.00%
2020/09/07	10	54.37	15	54.77	54.30	-5	16,587	-0.03%
2020/09/04	5	51.82	10	51.89	52.80	-5	16,544	-0.03%
2020/09/03	10	53.90	20	53.20	53.20	-10	16,641	-0.06%
2020/09/02	5	51.06	0	0.00	51.10	5	16,572	0.03%
2020/09/01	2	52.20	1	52.20	52.30	1	16,880	0.01%
2020/08/31	9	52.74	0	0.00	51.90	9	17,363	0.05%
2020/08/28	7	53.96	1	53.60	53.90	6	17,704	0.03%
2020/08/27	0	0.00	20	53.95	54.00	-20	17,922	-0.11%
2020/08/26	7	53.07	12	53.83	53.40	-5	17,981	-0.03%
2020/08/25	0	0.00	11	52.86	53.00	-11	17,901	-0.06%
2020/08/24	1	50.40	15	50.93	51.00	-14	17,951	-0.08%
2020/08/21	6	50.23	0	0.00	49.85	6	18,240	0.03%
2020/08/20	8	49.80	30	50.85	49.20	-22	18,129	-0.12%
2020/08/19	6	52.80	10	52.00	51.80	-4	17,858	-0.02%
2020/08/17	5	54.80	0	0.00	54.40	5	17,246	0.03%
2020/08/13	0	0.00	5	55.50	55.40	-5	17,202	-0.03%
2020/08/12	14	54.71	0	0.00	55.10	14	17,282	0.08%
2020/08/11	0	0.00	29	55.69	55.70	-29	17,177	-0.17%
2020/08/10	6.1	54.24	0	0.00	54.40	6.1	17,148	0.04%
2020/08/07	10	55.14	15	55.50	55.00	-5	17,295	-0.03%
2020/08/06	58	56.63	0	0.00	56.40	58	17,063	0.34%
2020/08/05	33	58.05	26	58.60	58.00	7	16,667	0.04%
2020/08/04	7	58.74	0	0.00	58.70	7	16,474	0.04%
2020/08/03	6	60.23	0	0.00	59.30	6	16,402	0.04%
2020/07/31	0	0.00	3	60.60	60.60	-3	16,480	-0.02%
2020/07/29	8	58.91	0	0.00	58.90	8	16,481	0.05%
2020/07/28	5	60.12	0	0.00	59.50	5	16,514	0.03%
2020/07/24	8	61.20	0	0.00	60.40	8	16,853	0.05%
2020/07/23	2	61.50	0	0.00	62.00	2	16,968	0.01%
2020/07/21	0	0.00	5	61.10	61.20	-5	16,870	-0.03%
2020/07/17	0	0.00	15	60.50	60.20	-15	17,012	-0.09%
2020/07/16	5	60.78	0	0.00	60.30	5	17,295	0.03%
2020/07/15	19	60.74	0	0.00	60.10	19	17,225	0.11%
2020/07/14	12	61.81	0	0.00	61.50	12	17,222	0.07%
2020/07/13	12	61.35	59	61.53	62.70	-47	16,903	-0.28%
2020/07/10	0	0.00	4	59.70	59.60	-4	16,663	-0.02%
2020/07/09	5	60.84	5	61.00	61.00	0	16,657	0.00%
2020/07/08	18	60.48	0	0.00	60.20	18	16,765	0.11%
2020/07/07	13	60.15	15	60.40	60.80	-2	16,817	-0.01%
2020/07/06	27	60.14	17	59.50	60.20	10	16,885	0.06%
2020/07/02	0	0.00	1	60.60	60.50	-1	17,551	-0.01%
2020/07/01	22.1	61.20	0	0.00	61.00	22.1	17,699	0.12%
2020/06/30	20	60.70	0	0.00	61.00	20	17,652	0.11%
2020/06/24	13	60.33	3	60.57	60.80	10	17,985	0.06%
2020/06/23	0	0.00	4	60.30	60.00	-4	18,192	-0.02%
2020/06/22	2	60.00	2	59.90	59.90	0	18,532	0.00%
2020/06/19	5	60.04	15	60.20	59.80	-10	18,742	-0.05%
2020/06/18	1	60.10	1	60.40	60.40	0	18,709	0.00%
2020/06/17	11	60.52	0	0.00	60.60	11	18,849	0.06%
2020/06/16	0	0.00	5	61.22	61.50	-5	19,172	-0.03%
2020/06/15	6	60.30	0	0.00	60.00	6	19,427	0.03%
2020/06/12	5	60.98	6	60.40	61.20	-1	19,493	-0.01%
2020/06/11	14	62.67	2	63.40	61.80	12	19,631	0.06%
2020/06/10	3	63.83	8	63.78	64.00	-5	19,580	-0.03%
2020/06/09	4	63.10	3	64.13	63.40	1	19,695	0.01%
2020/06/08	7	63.84	1	62.70	63.80	6	19,846	0.03%
2020/06/05	1	63.10	2	64.00	64.20	-1	19,428	-0.01%
2020/06/04	20	62.14	16	62.15	62.20	4	18,970	0.02%
2020/06/02	2	60.10	3	60.17	60.10	-1	18,384	-0.01%
2020/05/29	1	60.10	0	0.00	59.80	1	18,412	0.01%
2020/05/28	204	62.90	202	61.35	60.90	2	18,336	0.01%	大買/大賣/
2020/05/27	1	61.00	0	0.00	60.70	1	18,213	0.01%
2020/05/26	2	61.00	1	60.60	60.70	1	18,430	0.01%
2020/05/25	0	0.00	3	59.30	59.70	-3	18,475	-0.02%
2020/05/21	0	0.00	4	60.60	60.80	-4	18,609	-0.02%
2020/05/20	2	60.30	0	0.00	59.90	2	18,581	0.01%
2020/05/19	1	59.20	3	58.77	59.20	-2	18,672	-0.01%
2020/05/18	1	58.80	0	0.00	58.50	1	18,652	0.01%
2020/05/14	2	62.20	0	0.00	60.00	2	18,736	0.01%
2020/05/13	3	63.10	0	0.00	62.90	3	18,450	0.02%
2020/05/11	0	0.00	5	64.80	64.70	-5	18,536	-0.03%
2020/05/08	0	0.00	3	64.10	63.80	-3	18,492	-0.02%
2020/05/07	13	64.04	1	64.00	64.40	12	18,441	0.07%
2020/05/06	4	63.30	4	63.90	63.30	0	18,319	0.00%
2020/04/30	0	0.00	1	65.00	65.00	-1	18,567	-0.01%
2020/04/29	7	63.79	3	64.43	64.20	4	18,365	0.02%
2020/04/28	0	0.00	3	62.70	63.20	-3	18,233	-0.02%
2020/04/23	2	59.40	0	0.00	59.40	2	17,998	0.01%
2020/04/22	0	0.00	1	56.40	59.90	-1	17,919	-0.01%
2020/04/20	0	0.00	20	61.15	60.80	-20	17,473	-0.11%
2020/04/17	11	61.15	2	62.80	61.10	9	17,652	0.05%
2020/04/16	2	60.90	1	61.70	61.60	1	17,438	0.01%
2020/04/15	5	61.72	0	0.00	61.30	5	17,361	0.03%
2020/04/14	11	60.73	0	0.00	60.70	11	17,341	0.06%
2020/04/10	0	0.00	2	62.50	62.00	-2	17,119	-0.01%
2020/04/09	7	63.99	0	0.00	62.60	7	17,198	0.04%
2020/04/08	2	62.40	141	61.50	63.40	-139	17,481	-0.80%	大賣/鉅額交易
2020/04/07	0	0.00	10	59.20	62.00	-10	17,099	-0.06%
2020/04/06	141	54.74	0	0.00	56.40	141	16,665	0.85%	大買/鉅額交易
2020/04/01	10	53.20	0	0.00	53.90	10	16,459	0.06%
2020/03/31	10	54.90	10	52.53	53.70	0	16,285	0.00%
2020/03/30	10	53.35	10	53.70	53.90	0	15,892	0.00%
2020/03/27	11	55.58	5	55.20	55.00	6	15,737	0.04%
2020/03/25	6	51.95	0	0.00	52.60	6	15,288	0.04%
2020/03/24	19	47.73	14	48.28	48.30	5	15,366	0.03%
2020/03/23	3	44.17	3	44.57	44.20	0	15,378	0.00%
2020/03/18	1	52.40	1	53.60	50.20	0	15,940	0.00%
2020/03/17	1	55.00	0	0.00	54.10	1	15,935	0.01%
2020/03/13	0	0.00	5	60.80	62.90	-5	15,789	-0.03%
2020/03/12	4	66.25	5	67.40	66.00	-1	15,712	-0.01%
2020/03/10	5	73.40	11	74.53	74.90	-6	16,247	-0.04%
2020/03/09	2	76.20	0	0.00	74.80	2	16,399	0.01%
2020/03/06	3	78.80	0	0.00	78.50	3	16,572	0.02%
2020/03/05	6	80.25	0	0.00	80.10	6	16,512	0.04%
2020/02/27	1	79.10	0	0.00	77.30	1	16,166	0.01%
2020/02/26	1	81.90	0	0.00	81.40	1	15,899	0.01%
2020/02/25	1	83.30	0	0.00	83.30	1	15,824	0.01%
2020/02/24	0	0.00	20	84.80	84.50	-20	15,791	-0.13%
2020/02/20	23	83.83	0	0.00	83.60	23	15,878	0.14%
2020/02/18	1	85.00	0	0.00	83.80	1	15,912	0.01%
2020/02/11	0	0.00	2	84.55	85.10	-2	15,604	-0.01%
2020/02/10	0	0.00	1	83.50	83.50	-1	15,557	-0.01%
2020/02/06	2	84.90	2	83.90	85.10	0	16,029	0.00%
2020/02/05	60	82.25	60	84.30	84.40	0	16,011	0.00%
2020/02/04	0	0.00	10	79.50	79.90	-10	15,700	-0.06%
2020/02/03	14	77.99	5	75.96	79.40	9	15,804	0.06%
2020/01/30	1	77.50	10	77.50	77.80	-9	15,773	-0.06%
2020/01/20	0	0.00	13	85.15	85.20	-13	15,557	-0.08%
2020/01/17	3	83.30	3	83.40	83.60	0	15,652	0.00%
2020/01/15	10	84.12	10	84.85	83.80	0	15,707	0.00%
2020/01/13	31	85.58	13	86.52	85.50	18	15,918	0.11%
2020/01/10	4	83.73	0	0.00	84.30	4	15,943	0.03%
2020/01/09	2	84.40	1	84.40	83.40	1	15,933	0.01%
2020/01/08	1	83.70	1	82.80	82.60	0	15,985	0.00%
2020/01/02	3	87.00	3	85.00	86.00	0	16,981	0.00%
2019/12/31	3	83.30	0	0.00	83.40	3	16,518	0.02%
2019/12/30	0	0.00	5	84.60	84.50	-5	16,674	-0.03%
2019/12/27	5	84.30	0	0.00	83.60	5	16,779	0.03%
2019/12/25	0	0.00	0	84.00	84.10	0	17,027	0.00%
2019/12/23	3	82.70	3	82.60	82.60	0	17,442	0.00%
2019/12/20	1	83.50	1	84.60	83.50	0	17,427	0.00%
2019/12/19	1	84.50	2	85.60	85.50	-1	17,330	-0.01%
2019/12/18	1	83.80	0	0.00	84.00	1	17,121	0.01%
2019/12/17	0	0.00	4	84.98	85.30	-4	16,935	-0.02%
2019/12/16	9	82.27	9	83.10	82.80	0	16,537	0.00%
2019/12/13	1	80.20	6	80.78	79.60	-5	16,307	-0.03%
2019/12/12	7	76.39	31	77.12	77.30	-24	16,202	-0.15%
2019/12/11	5	75.80	7	77.00	75.60	-2	16,149	-0.01%
2019/12/10	17	75.93	2	75.70	75.10	15	15,982	0.09%
2019/12/09	3	76.77	1	76.80	76.00	2	15,918	0.01%
2019/12/06	13	77.05	8	75.30	75.30	5	15,863	0.03%
2019/12/05	2	74.75	2	77.65	77.20	0	15,614	0.00%
2019/12/04	2	73.20	2	73.30	72.60	0	15,170	0.00%
2019/11/26	1	71.50	1	71.50	70.80	0	16,240	0.00%
2019/11/22	0	0.00	1	70.30	70.10	-1	16,398	-0.01%
2019/11/21	1	69.30	0	0.00	69.30	1	16,432	0.01%
2019/11/20	1	71.40	1	70.30	71.00	0	16,400	0.00%
2019/11/19	1	71.80	0	0.00	71.20	1	16,383	0.01%
2019/11/18	1	71.50	3	71.20	71.10	-2	16,350	-0.01%
2019/11/15	0	0.00	5	68.50	69.00	-5	16,425	-0.03%
2019/11/14	6	67.20	8	68.34	67.20	-2	16,375	-0.01%
2019/11/13	1	69.90	1	70.50	69.90	0	16,213	0.00%
2019/11/07	5	72.00	0	0.00	72.40	5	17,237	0.03%
2019/11/06	19	72.96	17	72.52	72.50	2	17,622	0.01%
2019/11/05	8	71.90	12	71.08	73.00	-4	17,609	-0.02%
2019/11/04	26	70.06	26	70.65	69.80	0	17,614	0.00%
2019/11/01	1	70.10	0	0.00	70.60	1	17,772	0.01%
2019/10/31	6	70.62	5	70.16	70.00	1	18,113	0.01%
2019/10/30	2	71.40	0	0.00	71.10	2	18,232	0.01%
2019/10/29	0	0.00	1	72.40	72.30	-1	18,513	-0.01%
2019/10/28	1	72.10	0	0.00	71.90	1	18,880	0.01%
2019/10/25	2	72.25	0	0.00	71.70	2	19,226	0.01%
2019/10/24	2	71.20	0	0.00	71.30	2	19,474	0.01%
2019/10/23	1	70.80	2	71.30	70.60	-1	20,013	0.00%
2019/10/22	7	70.74	1	72.00	70.90	6	20,315	0.03%
2019/10/18	10	71.60	10	72.30	72.30	0	21,155	0.00%
2019/10/17	7	70.19	6	70.00	70.40	1	21,006	0.00%
2019/10/16	0	0.00	1	70.60	70.00	-1	21,169	0.00%
2019/10/15	10	69.98	5	70.76	69.60	5	21,329	0.02%
2019/10/14	0	0.00	1	73.10	71.70	-1	21,521	0.00%
2019/10/09	6	72.97	7	73.41	71.40	-1	21,722	0.00%
2019/10/07	0	0.00	50	80.76	81.70	-50	22,204	-0.23%
2019/10/04	4	79.90	2	79.20	79.20	2	22,600	0.01%
2019/10/03	10	79.90	10	79.60	79.90	0	22,655	0.00%
2019/09/26	10	82.60	10	84.00	84.30	0	23,309	0.00%
2019/09/24	3	86.60	5	84.80	85.40	-2	23,564	-0.01%
2019/09/19	2	82.40	0	0.00	81.40	2	23,507	0.01%
2019/09/17	5	82.50	14	81.71	82.00	-9	23,426	-0.04%
2019/09/16	0	0.00	3	77.77	78.10	-3	23,070	-0.01%
2019/09/12	0	0.00	2	77.70	77.80	-2	22,934	-0.01%
2019/09/11	0	0.00	7	76.99	76.90	-7	23,092	-0.03%
2019/09/10	3	76.83	1	77.00	76.50	2	23,073	0.01%
2019/09/05	0	0.00	12	76.10	76.90	-12	22,727	-0.05%
2019/09/04	0	0.00	7	73.44	73.00	-7	22,048	-0.03%
2019/09/02	1	71.80	0	0.00	71.80	1	21,945	0.00%
2019/08/30	1	70.50	2	71.30	70.40	-1	22,042	0.00%
2019/08/29	12	71.02	0	0.00	70.90	12	21,791	0.06%
2019/08/28	0	0.00	10	73.50	73.50	-10	21,629	-0.05%
2019/08/27	10	72.20	0	0.00	72.40	10	21,576	0.05%
2019/08/23	0	0.00	10	71.10	71.50	-10	21,653	-0.05%
2019/08/21	10	70.20	0	0.00	70.20	10	21,999	0.05%
2019/08/15	10	70.70	10	71.40	71.40	0	21,528	0.00%
2019/08/14	1	72.50	0	0.00	72.50	1	21,327	0.00%
2019/08/13	0	0.00	1	68.50	68.80	-1	20,914	0.00%
2019/08/12	0	0.00	5	69.60	69.30	-5	20,823	-0.02%
2019/08/08	8	68.43	0	0.00	68.10	8	20,648	0.04%
2019/08/07	0	0.00	12	70.08	69.80	-12	20,380	-0.06%
2019/08/06	13	69.08	4	68.75	69.20	9	20,360	0.04%
2019/08/05	2	72.80	20	70.90	70.90	-18	20,128	-0.09%
2019/08/02	0	0.00	4	72.33	72.30	-4	19,947	-0.02%
2019/08/01	10	73.80	3	73.50	74.10	7	19,603	0.04%
2019/07/31	3	73.50	1	73.70	74.00	2	19,326	0.01%
2019/07/30	4	74.98	0	75.60	75.80	4	18,943	0.02%
2019/07/29	3	75.53	0	0.00	74.80	3	18,672	0.02%
2019/07/26	28	76.36	7	76.00	77.00	21	18,418	0.11%
2019/07/25	3	75.10	14	75.04	76.50	-11	18,036	-0.06%
2019/07/24	3	70.90	4	70.70	71.80	-1	17,555	-0.01%
2019/07/23	10	72.00	32	71.88	72.30	-22	17,288	-0.13%
2019/07/22	15	69.63	48	69.52	69.80	-33	16,822	-0.20%
2019/07/19	5	67.40	50	67.40	67.70	-45	16,681	-0.27%
2019/07/18	30	68.20	180	67.10	66.70	-150	16,766	-0.89%	大賣/鉅額交易
2019/07/17	194	67.91	2	67.80	67.70	192	16,761	1.15%	大買/鉅額交易
2019/07/16	50	68.20	4	68.13	67.90	46	16,403	0.28%
2019/07/15	10	69.00	10	69.45	69.90	0	16,011	0.00%
2019/07/12	13	66.46	24	68.15	66.70	-11	15,539	-0.07%
2019/07/11	4	65.00	15	65.40	65.40	-11	14,914	-0.07%
2019/07/10	2	64.10	8	64.08	64.40	-6	14,508	-0.04%
2019/07/09	1	62.10	0	0.00	62.80	1	14,063	0.01%
2019/07/08	0	0.00	1	61.40	61.00	-1	13,989	-0.01%
2019/07/04	0	0.00	4	59.43	59.20	-4	13,603	-0.03%
2019/07/03	1	65.10	1	65.40	65.20	0	13,120	0.00%
2019/07/02	0	0.00	1	66.40	66.30	-1	12,926	-0.01%
2019/07/01	219	65.99	0	0.00	66.00	219	12,763	1.72%	大買/鉅額交易
2019/06/28	282	64.35	0	0.00	64.50	282	12,675	2.22%	大買/鉅額交易
2019/06/27	4	64.05	0	0.00	64.10	4	12,671	0.03%
2019/06/26	3	63.63	1.2	63.88	63.70	1.8	12,576	0.01%
2019/06/25	1	63.80	0	0.00	63.30	1	12,511	0.01%
2019/06/21	0	0.00	3	63.20	63.00	-3	12,376	-0.02%
2019/06/18	1	60.80	1	60.90	60.90	0	12,913	0.00%
2019/06/13	8	61.00	0	0.00	60.90	8	13,208	0.06%
2019/06/12	15	60.43	6	60.50	60.70	9	13,381	0.07%
2019/06/11	0	0.00	15	59.53	59.40	-15	13,387	-0.11%
2019/06/10	1	59.70	0	0.00	59.30	1	13,385	0.01%
2019/06/06	4	59.15	0	0.00	59.20	4	13,309	0.03%
2019/06/05	5	60.62	0	0.00	60.50	5	13,197	0.04%
2019/05/31	12	60.75	10	61.60	61.60	2	13,594	0.01%
2019/05/30	3	58.53	0	0.00	60.00	3	13,647	0.02%
2019/05/28	1	60.90	0	0.00	60.90	1	14,202	0.01%
2019/05/21	2	61.25	0	0.00	61.50	2	14,511	0.01%
2019/05/16	8	61.60	0	0.00	61.00	8	14,663	0.05%
2019/05/15	0	0.00	8	62.00	62.00	-8	14,857	-0.05%
2019/05/13	3	61.80	0	0.00	61.10	3	14,868	0.02%
2019/05/10	0	0.00	1	64.20	63.80	-1	14,877	-0.01%
2019/05/09	0	0.00	5	64.60	64.20	-5	14,873	-0.03%
2019/05/07	0	0.00	1	65.80	66.20	-1	15,090	-0.01%
2019/05/06	2	65.00	0	0.00	65.00	2	15,350	0.01%
2019/05/03	0	0.00	2	66.00	66.70	-2	15,458	-0.01%
2019/04/29	2	65.00	2	65.60	64.70	0	15,403	0.00%
2019/04/25	4	66.00	2	66.40	65.50	2	15,607	0.01%
2019/04/24	6	65.80	1	65.00	65.40	5	15,701	0.03%
2019/04/18	0	0.00	1	64.20	63.10	-1	15,726	-0.01%
2019/04/17	0	0.00	24	63.22	63.90	-24	15,680	-0.15%
2019/04/16	1	62.70	0	0.00	62.70	1	15,271	0.01%
2019/04/12	5	60.80	0	0.00	60.50	5	15,430	0.03%
2019/04/11	0	0.00	10	62.60	61.60	-10	15,579	-0.06%
2019/04/09	0	0.00	1	62.60	62.60	-1	15,544	-0.01%
2019/04/08	1	63.00	0	0.00	63.00	1	15,589	0.01%
2019/04/02	2	62.20	18	61.70	61.70	-16	15,576	-0.10%
2019/04/01	37	61.09	0	0.00	61.00	37	15,479	0.24%
2019/03/29	10	60.90	0	0.00	61.40	10	15,297	0.07%
2019/03/28	3	60.53	10	60.50	60.80	-7	15,362	-0.05%
2019/03/27	1	60.80	0	0.00	61.10	1	15,426	0.01%
2019/03/26	10	61.70	0	0.00	61.00	10	15,503	0.06%
2019/03/25	17	61.12	0	0.00	61.10	17	15,537	0.11%
2019/03/22	2	63.35	45	63.48	63.10	-43	15,375	-0.28%
2019/03/21	0	0.00	18	62.37	62.80	-18	15,116	-0.12%
2019/03/20	6	60.00	1	59.80	60.60	5	14,789	0.03%
2019/03/19	32	59.89	0.1	60.00	59.70	31.9	14,829	0.22%
2019/03/18	1	59.40	15	59.83	59.50	-14	14,908	-0.09%
2019/03/15	4	60.50	1	60.80	60.10	3	15,087	0.02%
2019/03/12	2	61.05	0	0.00	60.80	2	15,594	0.01%
2019/03/11	0	0.00	1	60.60	60.40	-1	15,731	-0.01%
2019/03/08	4	59.40	4	60.40	60.50	0	16,027	0.00%
2019/03/07	2	60.00	1	61.20	60.00	1	16,221	0.01%
2019/03/06	9	61.57	0	0.00	61.40	9	16,501	0.05%
2019/03/05	5	63.30	0	0.00	63.10	5	16,394	0.03%
2019/03/04	13	65.02	7	64.61	64.80	6	16,369	0.04%
2019/02/27	0	0.00	1	62.60	62.20	-1	15,802	-0.01%
2019/02/26	0	0.00	9	62.30	62.00	-9	15,710	-0.06%
2019/02/25	37	61.76	1	61.80	61.60	36	15,707	0.23%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/15	10	60.40	0	0.00	60.00	10	16,456	0.06%
2019/02/14	11	61.85	5	62.00	62.10	6	16,908	0.04%
2019/02/12	1	59.90	0	0.00	60.00	1	16,634	0.01%
2019/01/30	0	0.00	1	60.00	60.10	-1	16,698	-0.01%
2019/01/23	6	57.00	0	0.00	57.00	6	17,784	0.03%
2019/01/21	0	0.00	1	57.10	57.20	-1	18,153	-0.01%
2019/01/18	10	56.00	0	0.00	56.40	10	18,315	0.05%
2019/01/17	0	0.00	31	55.75	55.10	-31	18,690	-0.17%
2019/01/16	1	56.40	0	0.00	56.40	1	18,690	0.01%
2019/01/08	11	52.10	0	0.00	51.70	11	19,658	0.06%
2019/01/04	3	49.55	0	0.00	51.60	3	20,387	0.01%
2018/12/26	4	55.10	2	54.90	54.10	2	20,886	0.01%
2018/12/21	0	0.00	4	53.00	53.90	-4	20,769	-0.02%
2018/12/19	3	53.60	3	53.10	53.70	0	20,739	0.00%
2018/12/18	0	0.00	5	53.70	54.50	-5	20,886	-0.02%
2018/12/14	5	53.10	0	0.00	53.50	5	21,101	0.02%
2018/12/10	1	53.50	12	51.80	52.10	-11	21,444	-0.05%
2018/12/07	7	55.80	1	55.60	55.70	6	21,240	0.03%
2018/12/05	3	56.57	0	0.00	56.90	3	21,196	0.01%
2018/12/04	2	62.40	1	62.50	62.00	1	20,978	0.00%
2018/12/03	2	63.50	3	63.43	62.80	-1	21,411	0.00%
2018/11/30	3	61.20	0	0.00	61.00	3	21,352	0.01%
2018/11/29	0	0.00	7	60.79	60.30	-7	21,074	-0.03%
2018/11/28	8	58.70	0	0.00	58.60	8	20,549	0.04%
2018/11/27	0	0.00	8	57.50	58.00	-8	20,421	-0.04%
2018/11/22	12	57.70	0	0.00	58.00	12	19,999	0.06%
2018/11/16	16	55.90	0	0.00	54.60	16	19,540	0.08%
2018/11/14	0	0.00	5	56.62	56.50	-5	19,728	-0.03%
2018/11/13	3	56.20	10	55.26	56.20	-7	19,607	-0.04%
2018/11/09	2	54.20	0	0.00	54.20	2	19,229	0.01%
2018/11/08	0	0.00	0	53.80	53.80	0	19,260	0.00%
2018/11/07	2	54.50	0	0.00	55.20	2	19,218	0.01%
2018/11/06	5	53.14	0	0.00	52.20	5	19,372	0.03%
2018/11/05	6	55.75	0	0.00	55.70	6	19,130	0.03%
2018/11/02	0	0.00	12	57.11	56.10	-12	18,950	-0.06%
2018/11/01	8	54.24	3	54.00	54.40	5	18,486	0.03%
2018/10/31	0	0.00	3	50.40	51.40	-3	18,245	-0.02%
2018/10/30	0	0.00	8	48.32	48.50	-8	18,057	-0.04%
2018/10/22	2	51.00	2	51.70	52.50	0	17,104	0.00%
2018/10/19	2	51.10	0	0.00	52.10	2	17,086	0.01%
2018/10/18	0	0.00	2	52.10	51.50	-2	16,829	-0.01%
2018/10/17	2	55.30	2	54.70	54.40	0	16,582	0.00%
2018/10/15	1	56.21	2	56.95	57.20	-1	15,984	-0.01%
2018/10/11	0	0.00	4	47.13	48.50	-4	16,127	-0.02%
2018/10/09	0	0.00	1	52.50	52.30	-1	15,936	-0.01%
2018/10/05	3	52.47	1	52.20	52.20	2	16,046	0.01%
2018/10/04	14	54.36	14	55.39	53.90	0	15,944	0.00%
2018/10/03	0	0.00	2	57.80	57.80	-2	15,634	-0.01%
2018/10/02	3	58.70	1	58.40	58.40	2	15,806	0.01%
2018/10/01	2	59.00	0	0.00	59.20	2	15,987	0.01%
2018/09/28	1	58.30	0	0.00	58.10	1	16,032	0.01%
2018/09/26	2	60.40	2	60.20	60.20	0	16,059	0.00%
2018/09/25	4	62.00	1	61.70	61.70	3	15,996	0.02%
2018/09/21	2	57.80	1	58.50	58.50	1	15,787	0.01%
2018/09/19	2	60.70	6	60.30	60.00	-4	15,619	-0.03%
2018/09/18	5	59.80	4	59.60	59.30	1	15,521	0.01%
2018/09/17	12	60.70	6	62.70	61.20	6	15,653	0.04%
2018/09/14	10	59.40	0	0.00	59.60	10	15,536	0.06%
2018/09/07	2	59.60	0	0.00	57.50	2	15,057	0.01%
2018/09/05	0	0.00	1	66.60	66.60	-1	14,461	-0.01%
2018/09/03	2	67.40	0	0.00	66.70	2	14,537	0.01%
2018/08/30	2	69.50	0	0.00	69.80	2	14,599	0.01%
2018/08/24	1	67.80	0	0.00	67.40	1	14,615	0.01%
2018/08/22	1	67.30	0	0.00	67.40	1	15,016	0.01%
2018/08/20	1	67.50	1	66.20	65.70	0	14,733	0.00%
2018/08/17	0	0.00	1	66.30	65.00	-1	14,696	-0.01%
2018/08/16	3	64.47	0	0.00	67.30	3	14,730	0.02%
2018/08/13	2	70.70	0.1	69.50	68.90	1.9	14,780	0.01%
2018/08/07	1	73.90	0	0.00	74.30	1	15,697	0.01%
2018/08/06	0	0.00	18	74.02	73.60	-18	15,527	-0.12%
2018/08/03	3	75.83	0	0.00	75.80	3	15,434	0.02%
2018/08/01	0	0.00	1	79.40	79.60	-1	15,260	-0.01%
2018/07/25	2	80.80	1	80.40	80.70	1	15,438	0.01%
2018/07/23	0	0.00	2	78.00	78.50	-2	15,282	-0.01%
2018/07/20	0	0.00	1	81.20	80.50	-1	15,145	-0.01%
2018/07/18	16	85.47	7	84.19	84.00	9	14,804	0.06%
2018/07/17	1	87.30	0	0.00	88.10	1	14,268	0.01%
2018/07/16	0	0.00	1	88.60	86.00	-1	14,503	-0.01%
2018/07/13	1	86.50	0	0.00	88.80	1	14,830	0.01%
2018/07/12	2	85.40	2	86.20	86.00	0	14,930	0.00%
2018/07/10	1	82.70	1	83.00	83.90	0	14,839	0.00%
2018/07/09	1	80.50	0	0.00	81.00	1	14,834	0.01%
2018/06/25	0	0.00	1	90.80	86.50	-1	14,928	-0.01%
2018/06/22	7	92.06	0	0.00	92.50	7	14,980	0.05%
2018/06/13	2	94.10	0	0.00	94.00	2	16,634	0.01%
2018/06/12	8	97.75	0	0.00	97.60	8	17,044	0.05%
2018/06/08	1	100.00	0	0.00	99.80	1	17,589	0.01%
2018/06/06	0	0.00	11	99.95	100.00	-11	18,443	-0.06%
2018/06/04	0	0.00	0	100.00	100.50	0	18,828	0.00%
2018/05/31	1	98.40	1	98.20	99.60	0	18,818	0.00%
2018/05/30	10	96.43	0	0.00	96.50	10	18,634	0.05%
2018/05/28	0	0.00	9	99.20	99.30	-9	18,719	-0.05%
2018/05/24	1	101.00	8	101.19	102.00	-7	19,520	-0.04%
2018/05/23	19	99.03	1	99.30	99.30	18	19,558	0.09%
2018/05/22	0	0.00	1	102.00	97.20	-1	19,441	-0.01%
2018/05/21	1	99.70	15	99.20	99.00	-14	19,640	-0.07%
2018/05/18	6	98.90	0	0.00	98.90	6	19,694	0.03%
2018/05/16	15	102.50	0.4	101.50	102.50	14.6	19,118	0.08%
2018/05/14	1	95.40	3	96.30	95.30	-2	19,002	-0.01%
2018/05/11	5	96.40	5	96.70	95.60	0	19,074	0.00%
2018/05/09	0	0.00	2	94.40	94.40	-2	19,083	-0.01%
2018/05/02	2	91.50	0	0.00	91.70	2	18,748	0.01%
2018/04/30	0	0.00	2	93.00	93.00	-2	18,689	-0.01%
2018/04/23	0	0.00	1	93.00	93.00	-1	19,254	-0.01%
2018/04/20	7	94.40	0	0.00	92.70	7	19,486	0.04%
2018/04/19	2	96.75	0	0.00	97.90	2	19,220	0.01%
2018/04/16	2	92.30	0	0.00	92.20	2	18,787	0.01%
2018/04/13	2	93.90	7	94.37	93.40	-5	18,749	-0.03%
2018/04/12	5	92.40	0	0.00	92.50	5	18,780	0.03%
2018/04/11	5	93.12	2	92.65	91.20	3	19,053	0.02%
2018/04/10	1	90.80	0	0.00	91.90	1	19,019	0.01%
2018/04/09	0	0.00	1	89.50	88.50	-1	19,053	-0.01%
2018/03/28	2	92.00	0	0.00	90.70	2	18,971	0.01%
2018/03/27	10	93.70	12	94.32	95.40	-2	18,730	-0.01%
2018/03/26	2	92.00	0	0.00	92.00	2	18,622	0.01%
2018/03/23	0	0.00	2	93.80	94.50	-2	18,478	-0.01%
2018/03/22	0	0.00	10	96.30	96.30	-10	18,238	-0.05%
2018/03/19	0	0.00	3	98.00	97.00	-3	17,250	-0.02%
2018/03/16	8	92.96	3	93.53	94.20	5	16,725	0.03%
2018/03/15	0	0.00	1	90.20	91.00	-1	16,156	-0.01%
2018/03/14	1	91.30	1	92.00	89.40	0	16,113	0.00%
2018/03/13	0	0.00	102	88.16	89.90	-102	15,958	-0.64%	大賣/鉅額交易
2018/03/12	2	84.20	7.1	83.96	83.00	-5.1	15,361	-0.03%
2018/03/07	2	80.30	1	80.50	80.00	1	15,939	0.01%
2018/03/05	1	79.20	0	0.00	78.40	1	16,806	0.01%
2018/03/01	4	80.40	0	0.00	78.70	4	16,954	0.02%
2018/02/27	1	81.80	0	0.00	80.80	1	16,838	0.01%
2018/02/26	4	81.20	3	81.03	81.00	1	16,145	0.01%
2018/02/23	0	0.00	11	79.49	79.90	-11	16,437	-0.07%
2018/02/22	3.1	79.17	2	79.65	79.30	1.1	16,460	0.01%
2018/02/21	3	80.50	8	79.70	79.90	-5	16,493	-0.03%
2018/02/09	2	70.60	6	70.57	73.30	-4	15,942	-0.03%
2018/02/08	0	0.00	2	73.00	72.70	-2	15,942	-0.01%
2018/02/07	3	76.00	0	0.00	73.60	3	15,895	0.02%
2018/02/06	0	0.00	162	73.22	72.40	-162	15,857	-1.02%	大賣/鉅額交易
2018/02/02	0	0.00	5	80.40	79.60	-5	16,005	-0.03%
2018/02/01	0	0.00	4	81.25	81.20	-4	16,025	-0.02%
2018/01/30	10	78.72	0	0.00	78.40	10	16,229	0.06%
2018/01/29	0	0.00	4	79.10	78.80	-4	16,170	-0.02%
2018/01/25	1	80.50	5	79.96	78.50	-4	16,320	-0.02%
2018/01/24	1	80.30	1	80.60	80.50	0	16,586	0.00%
2018/01/22	1	79.50	0	0.00	80.50	1	17,064	0.01%
2018/01/19	4	80.60	1	80.90	80.60	3	17,178	0.02%
2018/01/18	0	0.00	4	82.00	82.00	-4	17,082	-0.02%
2018/01/17	3	81.80	0	0.00	81.00	3	16,966	0.02%
2018/01/16	1	85.10	3	83.90	85.00	-2	16,460	-0.01%
2018/01/15	96	82.34	0	0.00	83.40	96	16,305	0.59%
2018/01/12	1	80.00	0	0.00	81.40	1	16,449	0.01%
2018/01/11	0	0.00	2	81.00	80.30	-2	16,696	-0.01%
2018/01/10	4	78.25	0	0.00	78.30	4	17,035	0.02%
2018/01/08	73	84.50	2	84.75	83.50	71	17,815	0.40%
2018/01/05	0	0.00	22	83.59	83.50	-22	18,110	-0.12%
2018/01/04	5	81.60	0	0.00	81.50	5	17,929	0.03%