南亞科 (2408)-兆豐-大安券商分點個股進出

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▲1.95%
1762人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-大安券商分點個股進出

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-大安券商分點個股進出
兆豐-大安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
2024/04/26	5	65.40	0	0.00	65.70	5	17,681	0.03%
2024/04/25	2	65.40	5	66.40	65.60	-3	17,603	-0.02%
2024/04/24	6	65.40	5.5	65.25	65.50	0.5	17,558	0.00%
2024/04/23	5	62.60	40.5	61.75	62.80	-35.5	17,548	-0.20%
2024/04/22	36.6	61.26	1	62.50	61.20	35.6	17,538	0.20%
2024/04/19	1.5	62.40	1	62.70	62.00	0.5	17,518	0.00%
2024/04/18	0	64.59	0	0.00	64.30	0	17,403	0.00%
2024/04/17	6	65.43	0	0.00	64.50	6	17,751	0.03%
2024/04/16	4.1	66.08	7	65.16	65.50	-2.9	17,642	-0.02%
2024/04/15	5	69.70	5	70.30	70.00	0	17,334	0.00%
2024/04/12	10	71.40	21.1	71.93	71.80	-11	17,232	-0.06%
2024/04/11	0	0.00	10	71.10	70.60	-10	16,845	-0.06%
2024/04/10	31	70.81	46.7	70.31	70.20	-15.6	16,560	-0.09%
2024/04/09	1	68.20	0	0.00	68.40	1	16,334	0.01%
2024/04/08	1	68.01	20	68.00	68.10	-19	16,321	-0.12%
2024/04/03	4.1	68.17	0	0.00	68.20	4.1	16,271	0.03%
2024/04/02	35.1	70.43	17	70.29	69.10	18.1	16,456	0.11%
2024/04/01	10	69.75	17.1	69.16	69.40	-7.1	16,546	-0.04%
2024/03/28	8	68.76	5	67.70	67.60	3	16,442	0.02%
2024/03/27	0	0.00	2	68.20	67.90	-2	16,791	-0.01%
2024/03/26	3	68.49	0	0.00	68.10	3	16,954	0.02%
2024/03/25	10.5	68.66	0	68.40	68.50	10.5	16,725	0.06%
2024/03/22	4.1	70.00	31.1	69.95	69.60	-27	16,622	-0.16%
2024/03/21	16	65.64	27.9	66.40	67.60	-11.9	15,466	-0.08%
2024/03/20	9.1	62.05	18	62.20	61.50	-8.9	14,939	-0.06%
2024/03/19	3	62.34	1	62.30	62.30	2	15,179	0.01%
2024/03/18	4.1	62.77	0	0.00	62.40	4.1	15,160	0.03%
2024/03/15	1.1	63.82	1.1	63.73	63.90	0	15,090	0.00%
2024/03/14	0.1	64.38	50	64.38	63.80	-49.9	15,053	-0.33%
2024/03/13	7.9	63.82	1	63.30	63.30	6.9	15,008	0.05%
2024/03/12	1.1	65.53	0	0.00	65.70	1.1	14,785	0.01%
2024/03/11	1.1	66.50	0	0.00	65.80	1.1	14,793	0.01%
2024/03/08	10	65.46	0	0.00	65.00	10	14,679	0.07%
2024/03/07	1.1	66.05	50	66.90	65.70	-48.9	14,685	-0.33%
2024/03/06	0	65.30	0	0.00	65.10	0	14,756	0.00%
2024/03/05	0.1	65.92	0	0.00	65.80	0.1	15,155	0.00%
2024/03/04	54.1	66.44	0	0.00	66.50	54.1	15,704	0.34%
2024/03/01	2	66.30	0	0.00	66.30	2	16,281	0.01%
2024/02/29	0.2	67.40	0	0.00	67.30	0.2	16,437	0.00%
2024/02/27	0.1	67.68	20	69.00	66.30	-19.9	16,604	-0.12%
2024/02/26	0.1	67.80	10	68.10	67.90	-9.9	16,550	-0.06%
2024/02/23	5.1	69.08	0	0.00	67.70	5.1	16,648	0.03%
2024/02/22	0.1	67.81	0	0.00	68.10	0.1	16,559	0.00%
2024/02/21	20.2	67.81	1	68.40	67.30	19.2	16,631	0.12%
2024/02/20	0	0.00	0	68.00	67.80	0	16,506	0.00%
2024/02/16	0	65.20	0	0.00	65.90	0	16,442	0.00%
2024/02/15	22.1	65.63	330	66.75	65.40	-307.9	16,233	-1.90%	大賣/鉅額交易
2024/02/05	0	67.10	0	0.00	68.20	0	15,749	0.00%
2024/02/02	2.1	68.15	0	0.00	67.60	2.1	15,710	0.01%
2024/02/01	0	68.80	0	0.00	69.20	0	15,595	0.00%
2024/01/31	2	68.51	0	0.00	68.70	2	15,589	0.01%
2024/01/30	23	69.40	0	0.00	69.30	23	15,632	0.15%
2024/01/29	5	70.10	5	70.90	70.80	0	15,743	0.00%
2024/01/26	0	71.10	0	0.00	71.00	0	15,757	0.00%
2024/01/25	10	71.00	0	0.00	71.00	10	15,800	0.06%
2024/01/24	71	71.52	5	72.10	71.60	66	15,743	0.42%
2024/01/23	289.1	70.82	16	70.64	70.70	273	15,551	1.76%	大買/鉅額交易
2024/01/22	31	68.78	0	0.00	69.30	31	15,291	0.20%
2024/01/19	0	0.00	10	69.50	69.30	-10	15,260	-0.07%
2024/01/18	0	68.70	0	0.00	68.20	0	15,318	0.00%
2024/01/17	11.1	68.48	0	0.00	67.80	11.1	15,230	0.07%
2024/01/16	0.1	69.75	0	0.00	69.40	0.1	15,127	0.00%
2024/01/15	0.1	71.40	12.1	70.28	71.50	-12	15,034	-0.08%
2024/01/12	6	69.13	0	0.00	68.80	6	14,915	0.04%
2024/01/11	8.3	69.10	195	68.84	69.40	-186.7	14,862	-1.26%	大賣/鉅額交易
2024/01/10	195	71.50	300	71.38	71.50	-105	14,549	-0.72%	大買/大賣/鉅額交易
2024/01/09	10	73.10	360.3	73.08	72.60	-350.2	14,570	-2.40%	大賣/鉅額交易
2024/01/08	20	73.47	459	73.30	73.10	-439	14,541	-3.02%	大賣/鉅額交易
2024/01/05	10	74.40	110	74.83	74.70	-100	14,614	-0.68%	大賣/
2024/01/04	11	73.57	198	74.32	74.40	-187	14,802	-1.26%	大賣/鉅額交易
2024/01/03	32.1	73.95	0	0.00	73.10	32.1	14,861	0.22%
2024/01/02	21	77.00	0	0.00	76.50	21	14,627	0.14%
2023/12/29	0	0.00	50	78.10	78.00	-50	14,616	-0.34%
2023/12/27	3	78.60	153	79.00	79.70	-150	14,374	-1.04%	大賣/鉅額交易
2023/12/26	0	0.00	22	77.10	78.00	-22	14,081	-0.16%
2023/12/25	7	75.49	0	0.00	75.40	7	14,281	0.05%
2023/12/22	194	76.02	106	75.86	75.90	88	14,305	0.62%	大買/大賣/
2023/12/21	0	0.00	26.4	74.07	75.40	-26.4	13,770	-0.19%
2023/12/20	20	72.10	0	0.00	71.80	20	13,486	0.15%
2023/12/19	60	73.73	60	73.20	73.10	0	13,411	0.00%
2023/12/18	21	73.48	1	73.40	73.40	20	13,450	0.15%
2023/12/15	0	0.00	130	74.29	74.50	-130	13,379	-0.97%	大賣/鉅額交易
2023/12/14	131	73.26	61.1	73.83	72.80	69.9	12,831	0.54%	大買/
2023/12/13	0	0.00	20	73.30	73.70	-20	12,607	-0.16%
2023/12/12	23	73.35	23	74.14	72.50	0	12,936	0.00%
2023/12/11	12	72.69	137	72.29	72.20	-125	12,912	-0.97%	大賣/鉅額交易
2023/12/08	25	72.06	0	71.70	72.10	25	12,959	0.19%
2023/12/07	210	71.47	200	70.72	70.70	10	12,868	0.08%	大買/大賣/
2023/12/06	10	72.25	201	72.70	72.00	-191	12,755	-1.50%	大賣/鉅額交易
2023/12/05	10	72.60	3	73.00	73.20	7	12,633	0.06%
2023/12/04	5	73.90	15.1	74.90	74.00	-10.1	12,581	-0.08%
2023/12/01	112	73.78	106	73.72	73.70	6	12,372	0.05%	大買/大賣/
2023/11/30	40	74.60	28.2	73.99	75.00	11.8	12,116	0.10%
2023/11/29	18	73.17	2	74.00	74.20	16	11,568	0.14%
2023/11/28	10	72.40	22.1	72.09	73.50	-12.1	11,080	-0.11%
2023/11/27	105	69.13	100	70.10	70.10	5	10,413	0.05%	大買/
2023/11/24	0.1	69.10	2	70.80	70.80	-1.9	10,125	-0.02%
2023/11/20	30	70.19	15.1	70.00	70.00	14.9	9,141	0.16%
2023/11/17	0	0.00	88	67.40	67.40	-88	8,935	-0.98%
2023/11/15	1,892	68.37	8.1	68.77	67.60	1,883.9	8,836	21.32%	大買/鉅額交易
2023/11/14	0	0.00	4	65.80	66.10	-4	8,635	-0.05%
2023/11/13	3	63.60	0	0.00	63.60	3	8,651	0.03%
2023/11/09	10	64.50	0	0.00	64.60	10	8,583	0.12%
2023/11/08	3	65.60	0	0.00	65.40	3	8,677	0.03%
2023/11/07	2	66.60	0	0.00	65.90	2	8,693	0.02%
2023/10/30	0.1	64.50	0	0.00	64.90	0.1	8,489	0.00%
2023/10/27	0.2	65.51	0.1	64.80	64.80	0	8,531	0.00%
2023/10/26	3.1	66.70	0	0.00	66.10	3.1	8,531	0.04%
2023/10/24	0	67.94	0.1	67.90	67.80	-0.1	8,898	0.00%
2023/10/19	3	70.10	0	0.00	70.50	3	8,939	0.03%
2023/10/18	5	70.00	0	0.00	70.20	5	8,999	0.06%
2023/10/17	0	0.00	18	71.24	70.90	-18	8,886	-0.20%
2023/10/16	20	70.21	2	69.90	70.60	18	8,898	0.20%
2023/10/13	5	70.00	5	71.20	70.80	0	8,919	0.00%
2023/10/12	12	70.90	1	70.90	71.00	11	8,808	0.12%
2023/10/11	0	0.00	0	70.80	70.70	0	8,569	0.00%
2023/10/06	0	0.00	2	69.90	69.20	-2	8,525	-0.02%
2023/10/05	0	0.00	1.1	69.84	69.50	-1.1	8,578	-0.01%
2023/10/03	0	0.00	0.1	69.25	68.10	-0.1	8,654	0.00%
2023/09/28	1.2	67.04	0	0.00	65.60	1.2	8,542	0.01%
2023/09/27	0	69.20	0	0.00	69.80	0	8,234	0.00%
2023/09/26	0.1	70.47	0	0.00	70.30	0.1	8,255	0.00%
2023/09/22	0	0.00	0.1	72.10	72.00	-0.1	8,461	0.00%
2023/09/21	0.3	72.60	0	71.70	72.80	0.2	8,584	0.00%
2023/09/20	0.1	70.41	0	0.00	70.70	0.1	8,534	0.00%
2023/09/19	0	0.00	2	72.50	71.70	-2	8,729	-0.02%
2023/09/18	2	71.61	2.3	72.56	72.30	-0.3	8,931	0.00%
2023/09/15	1	70.90	5.2	71.93	72.40	-4.2	9,068	-0.05%
2023/09/14	3	69.83	0.1	69.60	70.00	2.9	8,745	0.03%
2023/09/13	0	0.00	0.1	68.20	68.40	-0.1	8,704	0.00%
2023/09/11	0.1	66.40	0	0.00	65.70	0.1	8,993	0.00%
2023/09/07	0	0.00	5	67.40	67.20	-5	9,409	-0.05%
2023/09/06	1	68.00	0	0.00	68.00	1	9,453	0.01%
2023/09/05	5	67.60	0	0.00	68.10	5	9,499	0.05%
2023/09/01	0	0.00	1	69.21	68.20	-1	9,565	-0.01%
2023/08/31	0	0.00	0	67.80	66.60	0	9,428	0.00%
2023/08/24	1	65.20	0.1	64.80	65.30	0.9	10,028	0.01%
2023/08/23	0	63.30	0	0.00	63.50	0	10,157	0.00%
2023/08/21	0	0.00	1	63.60	63.40	-1	10,899	-0.01%
2023/08/18	1	65.80	0	0.00	64.60	1	11,063	0.01%
2023/08/16	10	63.20	1	63.40	63.70	9	11,260	0.08%
2023/08/15	10	64.50	1	64.70	64.60	9	11,326	0.08%
2023/08/14	12	64.58	10	64.90	64.90	2	11,543	0.02%
2023/08/10	0.1	67.66	1	67.80	67.10	-0.9	11,789	-0.01%
2023/08/09	0	68.60	0	0.00	68.90	0	11,769	0.00%
2023/08/08	0	0.00	2	68.80	68.50	-2	11,788	-0.02%
2023/08/04	1	70.10	0	0.00	69.90	1	11,794	0.01%
2023/08/02	1	69.14	0	0.00	69.10	1	11,778	0.01%
2023/08/01	0.1	71.60	0	0.00	71.00	0.1	11,775	0.00%
2023/07/28	11	74.51	23.2	73.52	74.80	-12.2	11,713	-0.10%
2023/07/27	0	0.00	0.1	70.89	71.40	-0.1	11,480	0.00%
2023/07/26	1	66.60	1	67.10	67.10	0	11,341	0.00%
2023/07/25	10	69.20	0	0.00	68.20	10	11,414	0.09%
2023/07/21	0	69.64	0	0.00	70.10	0	11,443	0.00%
2023/07/20	1	70.00	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0	0.00	0	71.20	70.40	0	11,461	0.00%
2023/07/18	1	70.10	0	0.00	69.50	1	11,413	0.01%
2023/07/13	0	0.00	2	71.70	70.90	-2	11,526	-0.02%
2023/07/12	0	0.00	1	70.00	70.10	-1	11,523	-0.01%
2023/07/11	3	70.77	0	0.00	69.90	3	11,521	0.03%
2023/07/07	0	68.60	1	69.30	69.10	-1	12,084	-0.01%
2023/07/05	6	70.07	3	70.50	70.10	3	12,646	0.02%
2023/07/04	5	70.30	0	0.00	70.40	5	12,939	0.04%
2023/07/03	1	70.20	15	70.20	70.10	-14	13,198	-0.11%
2023/06/30	2	70.20	0	0.00	70.80	2	13,756	0.01%
2023/06/29	31	72.40	8	72.46	72.20	23	13,957	0.16%
2023/06/28	2	70.10	0	0.00	69.50	2	13,915	0.01%
2023/06/27	14	70.92	1	70.80	70.80	13	13,928	0.09%
2023/06/26	11	72.71	0	0.00	73.00	11	13,798	0.08%
2023/06/21	10	74.50	0	0.00	74.60	10	13,909	0.07%
2023/06/19	0	0.00	0	78.25	78.00	0	13,645	0.00%
2023/06/16	0	0.00	10	76.60	78.50	-10	13,584	-0.07%
2023/06/15	0	0.00	0.3	75.30	75.30	-0.3	13,317	0.00%
2023/06/14	10	75.10	15.1	76.48	76.20	-5.1	13,331	-0.04%
2023/06/13	0	0.00	11.2	74.65	74.80	-11.2	13,089	-0.09%
2023/06/12	0	0.00	0.1	72.70	72.90	-0.1	12,895	0.00%
2023/06/09	2	71.15	0	0.00	71.30	2	12,835	0.02%
2023/06/08	10	70.20	0	0.00	70.20	10	12,837	0.08%
2023/06/02	0	0.00	10.1	72.50	72.90	-10.1	13,091	-0.08%
2023/06/01	1	71.69	0	0.00	71.40	1	12,992	0.01%
2023/05/31	0	0.00	1	73.29	73.50	-1	12,867	-0.01%
2023/05/29	0	0.00	16	71.41	71.20	-16	12,614	-0.13%
2023/05/26	16	72.33	0.1	71.86	71.90	15.9	12,517	0.13%
2023/05/25	0	0.00	0.1	71.03	72.40	-0.1	12,261	0.00%
2023/05/24	0	69.30	0	70.70	69.90	0	11,824	0.00%
2023/05/23	0	69.20	0.5	68.90	69.90	-0.5	11,637	0.00%
2023/05/22	3	72.00	4.1	70.12	70.10	-1.1	11,504	-0.01%
2023/05/19	0	0.00	0	69.66	69.90	0	11,249	0.00%
2023/05/18	0.1	69.20	11.2	69.53	69.30	-11.1	11,183	-0.10%
2023/05/17	1	66.50	21.1	68.28	68.00	-20.1	10,951	-0.18%
2023/05/16	1	65.40	0	0.00	64.60	1	10,611	0.01%
2023/05/10	0	63.70	2	64.15	64.20	-2	10,683	-0.02%
2023/05/08	10	65.20	1	64.80	64.80	9	10,677	0.08%
2023/05/04	0	0.00	10	67.90	68.00	-10	10,703	-0.09%
2023/04/28	10	67.00	0.1	67.55	67.80	10	11,092	0.09%
2023/04/27	1	65.20	0	0.00	65.60	1	10,915	0.01%
2023/04/25	5	64.00	5	63.30	63.50	0	10,897	0.00%
2023/04/21	0	64.80	0	0.00	64.50	0	10,840	0.00%
2023/04/20	0.1	65.75	15	65.60	65.50	-14.9	10,849	-0.14%
2023/04/18	3	67.30	0	0.00	67.30	3	10,914	0.03%
2023/04/17	0	67.10	0	0.00	68.00	0	11,094	0.00%
2023/04/14	3	67.73	0	0.00	67.60	3	11,065	0.03%
2023/04/13	0	67.90	0	0.00	67.50	0	11,035	0.00%
2023/04/12	16	69.61	0	69.30	69.10	16	10,786	0.15%
2023/04/11	11	68.26	38	68.55	68.20	-27	10,277	-0.26%
2023/04/10	1	67.40	6	67.43	66.70	-5	9,887	-0.05%
2023/04/07	16.5	68.48	27.1	68.09	68.60	-10.6	9,551	-0.11%
2023/04/06	6	66.09	0	0.00	66.40	6	9,152	0.07%
2023/03/31	0	0.00	10.1	66.70	66.50	-10.1	8,839	-0.11%
2023/03/30	0	0.00	1.2	63.96	63.90	-1.2	8,287	-0.01%
2023/03/29	4.1	61.18	4	60.90	61.00	0.1	7,940	0.00%
2023/03/28	2	62.80	0	0.00	62.50	2	7,909	0.03%
2023/03/27	2	63.20	4	63.25	63.20	-2	7,836	-0.03%
2023/03/24	3.9	63.84	3.2	63.08	63.30	0.7	7,789	0.01%
2023/03/22	0	0.00	0	59.50	59.10	0	7,411	0.00%
2023/03/17	0	0.00	1	59.40	59.30	-1	7,553	-0.01%
2023/03/16	0	58.00	0	0.00	57.70	0	7,489	0.00%
2023/03/09	1	61.24	7	60.20	59.10	-6	8,062	-0.07%
2023/03/08	0	0.00	24.1	58.71	61.00	-24.1	8,128	-0.30%
2023/03/07	0	0.00	26	58.80	58.50	-26	8,121	-0.32%
2023/03/06	50	57.80	0	0.00	57.70	50	8,223	0.61%
2023/03/03	0	0.00	50	58.10	57.90	-50	8,220	-0.61%
2023/03/02	0	57.10	0	0.00	57.30	0	8,249	0.00%
2023/03/01	50.1	57.50	0	0.00	57.30	50.1	8,250	0.61%
2023/02/23	0	0.00	1	59.10	59.50	-1	8,398	-0.01%
2023/02/22	0	58.80	0	0.00	58.70	0	8,649	0.00%
2023/02/21	0	0.00	10	60.40	60.40	-10	8,811	-0.11%
2023/02/17	0	0.00	0.1	59.90	59.70	-0.1	9,019	0.00%
2023/02/09	0	58.00	0	0.00	58.00	0	9,686	0.00%
2023/02/07	0	58.40	0	0.00	58.20	0	9,763	0.00%
2023/02/06	1	58.20	0.1	60.50	58.10	0.9	9,798	0.01%
2023/02/03	0	0.00	0.1	59.70	59.90	-0.1	9,805	0.00%
2023/02/01	0	0.00	50	58.20	58.20	-50	9,842	-0.51%
2023/01/31	50.1	57.80	48	60.00	57.80	2.1	9,858	0.02%
2023/01/30	98	59.60	254.2	60.07	60.30	-156.2	9,772	-1.60%	大賣/鉅額交易
2023/01/17	0	0.00	2	57.40	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	11	57.15	57.50	-11	9,732	-0.11%
2023/01/13	0	0.00	1	56.00	56.00	-1	9,885	-0.01%
2023/01/11	0	0.00	2	57.05	57.00	-2	10,492	-0.02%
2023/01/10	1	56.40	6	57.03	56.50	-5	10,614	-0.05%
2023/01/09	0	0.00	9.1	56.05	56.70	-9.1	10,734	-0.08%
2023/01/06	1	54.00	11	54.28	55.00	-10	11,045	-0.09%
2023/01/05	3	54.93	15	55.43	54.90	-12	11,150	-0.11%
2023/01/04	0	0.00	7	53.70	54.10	-7	11,365	-0.06%
2023/01/03	0	0.00	1.1	52.79	53.00	-1.1	11,448	-0.01%
2022/12/29	0.2	50.93	0.1	51.80	51.80	0.1	11,613	0.00%
2022/12/26	0	0.00	1.1	51.69	51.50	-1.1	12,339	-0.01%
2022/12/23	2.1	50.52	2	50.90	51.40	0.1	12,550	0.00%
2022/12/22	1	51.60	10	51.60	51.70	-9	12,618	-0.07%
2022/12/21	10	51.70	0	0.00	51.50	10	12,675	0.08%
2022/12/20	2	53.30	0	0.00	52.00	2	12,632	0.02%
2022/12/16	1	54.50	0	0.00	54.50	1	12,705	0.01%
2022/12/14	2	55.50	2	55.60	55.50	0	12,755	0.00%
2022/12/12	2	54.70	2	55.00	54.80	0	12,909	0.00%
2022/12/08	1	53.10	1	53.80	54.00	0	13,003	0.00%
2022/12/07	1	53.60	1	53.90	53.50	0	13,037	0.00%
2022/12/06	4.1	54.90	0	0.00	54.30	4.1	12,971	0.03%
2022/12/05	1	56.80	0	0.00	56.20	1	12,790	0.01%
2022/12/02	18	56.31	0	0.00	56.10	18	12,759	0.14%
2022/12/01	6	57.72	6	58.07	57.50	0	12,598	0.00%
2022/11/30	3	56.33	0	0.00	56.80	3	12,465	0.02%
2022/11/29	6.1	57.03	4	56.70	57.20	2.1	12,256	0.02%
2022/11/22	3	58.80	3	57.80	59.20	0	11,790	0.00%
2022/11/21	9	58.26	9	59.11	58.40	0	11,699	0.00%
2022/11/18	0	60.00	0.1	61.19	60.70	0	11,515	0.00%
2022/11/11	4	59.65	1.2	59.05	59.80	2.8	10,735	0.03%
2022/11/09	1	58.10	0	0.00	58.10	1	10,463	0.01%
2022/11/07	0	0.00	1.1	57.19	56.90	-1.1	10,263	-0.01%
2022/11/04	2	54.75	1	55.10	54.90	1	10,120	0.01%
2022/11/03	0	0.00	2.1	55.65	56.00	-2.1	10,076	-0.02%
2022/11/02	0	0.00	3	54.77	54.80	-3	9,990	-0.03%
2022/10/28	3.1	53.07	3	53.40	53.10	0.1	9,982	0.00%
2022/10/25	29	54.36	31	54.37	54.10	-2	9,873	-0.02%
2022/10/24	6	56.22	4.3	56.49	55.60	1.7	9,777	0.02%
2022/10/21	0	0.00	2	56.50	55.70	-2	9,588	-0.02%
2022/10/20	4	55.40	0	0.00	55.70	4	9,364	0.04%
2022/10/19	5	53.82	4	54.40	53.80	1	9,033	0.01%
2022/10/18	2.3	55.80	2	55.75	55.80	0.3	8,832	0.00%
2022/10/17	0	0.00	36	53.83	56.20	-36	8,778	-0.41%
2022/10/14	36	55.20	1.4	54.17	55.20	34.7	8,617	0.40%
2022/10/13	1	51.88	1.4	52.02	51.40	-0.4	8,335	0.00%
2022/10/12	26	52.48	30	51.75	52.70	-4	8,264	-0.05%
2022/10/06	5.1	50.19	5	50.20	50.20	0.1	8,135	0.00%
2022/10/05	7.7	51.20	7.1	50.88	51.40	0.6	8,133	0.01%
2022/10/04	0	0.00	4.1	49.88	49.95	-4.1	7,909	-0.05%
2022/09/30	4	47.40	0	0.00	48.95	4	7,875	0.05%
2022/09/29	0	0.00	1	46.25	47.15	-1	7,887	-0.01%
2022/09/28	0	0.00	4	45.80	45.50	-4	7,919	-0.05%
2022/09/27	50	45.95	0	0.00	46.00	50	7,911	0.63%
2022/09/26	0	0.00	1	45.75	45.65	-1	8,021	-0.01%
2022/09/23	1	47.60	15	47.63	47.60	-14	8,183	-0.17%
2022/09/22	0	0.00	50	46.10	46.80	-50	8,624	-0.58%
2022/09/21	2	47.23	2	47.43	47.15	0	8,703	0.00%
2022/09/20	14.1	47.93	0	0.00	47.65	14.1	8,687	0.16%
2022/09/19	200	48.15	200	48.63	48.60	0	8,575	0.00%	大買/大賣/
2022/09/16	12.4	49.04	0	0.00	49.10	12.4	8,503	0.15%
2022/09/14	3.1	50.54	0	0.00	50.70	3.1	8,371	0.04%
2022/09/08	1	50.60	1	51.10	51.10	0	8,389	0.00%
2022/09/07	2	50.35	0	0.00	50.60	2	8,413	0.02%
2022/09/06	0	0.00	3	51.27	51.20	-3	8,481	-0.04%
2022/09/05	1	51.20	0	0.00	51.10	1	8,515	0.01%
2022/08/26	1	53.60	0	0.00	53.50	1	8,694	0.01%
2022/08/18	1.1	54.00	0	0.00	53.60	1.1	9,061	0.01%
2022/08/15	2	53.50	0	0.00	53.80	2	9,102	0.02%
2022/08/12	0.2	54.00	0	0.00	54.10	0.2	9,083	0.00%
2022/08/11	1	53.00	1	53.30	53.00	0	9,076	0.00%
2022/08/10	10	52.20	0	0.00	51.60	10	9,107	0.11%
2022/08/04	5	51.04	0	0.00	51.00	5	9,258	0.05%
2022/07/29	3	53.03	3	52.10	52.30	0	9,232	0.00%
2022/07/25	2	52.50	1	52.90	52.70	1	9,434	0.01%
2022/07/22	10	53.40	0	0.00	53.70	10	9,419	0.11%
2022/07/19	1.4	53.43	0	0.00	53.00	1.4	9,270	0.02%
2022/07/18	0.1	54.50	1	52.40	54.20	-0.9	9,209	-0.01%
2022/07/15	0	0.00	3	50.33	51.40	-3	8,975	-0.03%
2022/07/14	0	0.00	2	49.85	49.85	-2	8,934	-0.02%
2022/07/13	2	49.30	5	49.63	49.00	-3	8,893	-0.03%
2022/07/12	3	47.90	1	47.35	47.35	2	8,762	0.02%
2022/07/11	14	48.62	5	48.89	49.00	9	8,699	0.10%
2022/07/08	8.1	49.63	3	49.70	49.65	5.1	8,838	0.06%
2022/07/07	0	0.00	1	49.95	50.50	-1	8,699	-0.01%
2022/07/06	2	49.08	3	49.03	48.60	-1	8,629	-0.01%
2022/07/05	4	48.04	6	48.92	49.40	-2	8,597	-0.02%
2022/07/01	3	48.73	4	48.89	48.30	-1	8,567	-0.01%
2022/06/30	107	50.10	100	49.60	49.40	7	8,490	0.08%	大買/
2022/06/29	0	0.00	1	57.10	57.10	-1	8,100	-0.01%
2022/06/28	11	58.46	0	0.00	58.90	11	8,053	0.14%
2022/06/27	2.1	59.50	0	0.00	59.80	2.1	8,043	0.03%
2022/06/23	0	0.00	1	58.30	58.30	-1	8,157	-0.01%
2022/06/21	1	60.00	3	59.90	60.00	-2	8,867	-0.02%
2022/06/20	0	0.00	2	59.50	59.50	-2	8,978	-0.02%
2022/06/17	0	0.00	1	60.10	60.10	-1	9,071	-0.01%
2022/06/16	1	60.50	0	0.00	60.40	1	9,037	0.01%
2022/06/15	6	61.65	1	61.50	61.20	5	9,029	0.06%
2022/06/13	3	62.27	1	62.50	62.20	2	9,249	0.02%
2022/06/10	50	64.96	0	0.00	65.10	50	9,214	0.54%
2022/06/09	1	65.70	0	0.00	65.70	1	9,270	0.01%
2022/06/07	3	66.10	0	0.00	65.80	3	9,453	0.03%
2022/06/01	0	0.00	1	66.80	66.80	-1	9,880	-0.01%
2022/05/30	0	0.00	1	65.00	65.80	-1	9,947	-0.01%
2022/05/27	1.1	63.52	1	63.80	63.90	0.1	9,937	0.00%
2022/05/26	2	64.00	1	63.70	63.50	1	9,990	0.01%
2022/05/24	1	65.10	0	0.00	64.30	1	10,158	0.01%
2022/05/19	50	65.92	0	0.00	66.90	50	10,442	0.48%
2022/05/17	10	66.90	0	0.00	67.00	10	11,201	0.09%
2022/05/16	1	67.10	0	0.00	66.90	1	11,396	0.01%
2022/05/13	2	65.20	2	65.40	65.50	0	11,314	0.00%
2022/05/12	1	64.80	1	65.00	64.60	0	11,419	0.00%
2022/05/11	1	65.40	3	65.00	65.20	-2	11,594	-0.02%
2022/05/10	0.6	66.00	1	65.90	66.00	-0.4	11,607	0.00%
2022/05/09	12.5	65.67	11	65.50	65.10	1.5	11,659	0.01%
2022/05/06	0	0.00	1	66.60	66.80	-1	11,759	-0.01%
2022/05/03	0	0.00	1	65.90	65.90	-1	11,841	-0.01%
2022/04/28	0	0.00	2	64.30	64.20	-2	11,991	-0.02%
2022/04/27	3	62.33	1	63.20	63.20	2	11,955	0.02%
2022/04/26	61	63.90	1	64.30	64.20	60	11,909	0.50%
2022/04/22	0	0.00	1	66.30	66.40	-1	11,817	-0.01%
2022/04/19	0	0.00	1	64.90	64.40	-1	11,725	-0.01%
2022/04/18	4	63.70	4	64.23	63.80	0	11,730	0.00%
2022/04/15	5	63.94	3	64.07	63.90	2	11,730	0.02%
2022/04/14	15	64.35	7	64.40	64.10	8	11,775	0.07%
2022/04/13	5	66.50	1	66.40	66.70	4	11,644	0.03%
2022/04/12	3	65.57	1	66.00	65.50	2	11,716	0.02%
2022/04/11	1	66.00	2	66.80	66.80	-1	11,656	-0.01%
2022/04/07	2	66.85	9	67.09	66.20	-7	11,833	-0.06%
2022/04/06	14	66.81	10	66.55	66.60	4	11,677	0.03%
2022/04/01	3	68.10	2	68.60	69.20	1	11,474	0.01%
2022/03/31	1	69.50	2	69.95	69.20	-1	11,373	-0.01%
2022/03/30	8	69.36	1	70.00	69.30	7	11,324	0.06%
2022/03/29	2	69.00	5	68.80	69.00	-3	11,401	-0.03%
2022/03/28	2	67.85	6	68.83	69.80	-4	11,703	-0.03%
2022/03/25	12.1	69.55	2	69.00	68.90	10.1	11,833	0.09%
2022/03/24	25.1	70.87	9	70.63	71.30	16.1	11,633	0.14%
2022/03/23	33	73.44	2	74.20	73.70	31	11,227	0.28%
2022/03/22	16	73.74	10	75.20	74.00	6	11,175	0.05%
2022/03/21	0	75.10	0	0.00	74.90	0	11,088	0.00%
2022/03/18	0	74.40	0	0.00	74.80	0	11,147	0.00%
2022/03/17	1	73.20	1	73.60	74.20	0	11,151	0.00%
2022/03/16	26	71.15	14	71.36	70.90	12	11,085	0.11%
2022/03/15	11.1	73.94	1	73.10	73.00	10.1	10,921	0.09%
2022/03/14	0	75.00	0	0.00	75.70	0	10,970	0.00%
2022/03/11	1	75.70	1	75.50	75.60	0	10,971	0.00%
2022/03/10	0	76.90	1	76.50	76.70	-1	11,079	-0.01%
2022/03/09	2	75.60	0	0.00	74.90	2	11,462	0.02%
2022/03/08	0.1	74.90	4	77.00	74.70	-4	12,369	-0.03%
2022/03/07	26	76.99	14	76.69	76.90	12	12,479	0.10%
2022/03/04	1	82.50	1	81.90	81.60	0	12,687	0.00%
2022/03/03	14.1	82.44	17	81.91	82.60	-2.9	12,750	-0.02%
2022/03/02	1	78.70	1	79.70	79.70	0	12,753	0.00%
2022/03/01	0	0.00	1	79.70	79.90	-1	12,792	-0.01%
2022/02/25	2	77.45	0	0.00	77.10	2	12,808	0.02%
2022/02/23	0	79.10	1	78.90	79.00	-1	13,782	-0.01%
2022/02/22	0	0.00	5.1	78.16	78.70	-5.1	13,846	-0.04%
2022/02/21	3	81.17	0	0.00	80.40	3	13,791	0.02%
2022/02/18	0	0.00	9	82.94	83.50	-9	13,757	-0.07%
2022/02/17	11	81.43	10	82.94	82.70	1	13,560	0.01%
2022/02/16	6.1	80.46	3	80.30	80.50	3.1	13,157	0.02%
2022/02/15	0	0.00	1	78.90	78.80	-1	12,947	-0.01%
2022/02/10	0	0.00	14	78.85	79.00	-14	13,004	-0.11%
2022/02/09	0	0.00	2	78.40	78.50	-2	13,050	-0.02%
2022/02/08	3	77.60	0	0.00	77.40	3	13,067	0.02%
2022/02/07	1	76.00	2	75.50	76.40	-1	13,149	-0.01%
2022/01/19	0	75.30	0	0.00	75.20	0	13,604	0.00%
2022/01/18	2	75.40	1	75.90	75.10	1	13,634	0.01%
2022/01/17	0	0.00	1	74.00	74.40	-1	13,652	-0.01%
2022/01/10	0	0.00	6	74.35	74.90	-6	13,727	-0.04%
2022/01/07	0	0.00	2	74.45	73.70	-2	13,863	-0.01%
2022/01/06	5	74.34	0	0.00	73.80	5	13,995	0.04%
2022/01/05	3	75.67	0	0.00	75.90	3	14,067	0.02%
2022/01/03	1	76.80	0	0.00	76.20	1	14,124	0.01%
2021/12/30	1	77.50	11	78.22	78.10	-10	14,152	-0.07%
2021/12/24	1	76.00	0	0.00	75.70	1	14,725	0.01%
2021/12/23	1	75.90	0	0.00	75.90	1	15,123	0.01%
2021/12/22	10	76.55	9	78.62	76.50	1	15,403	0.01%
2021/12/20	1	76.20	1	77.90	75.90	0	15,025	0.00%
2021/12/16	0	0.00	1	75.30	76.00	-1	14,944	-0.01%
2021/12/15	0	0.00	1	75.40	76.00	-1	14,956	-0.01%
2021/12/14	0	0.00	1	75.70	74.80	-1	15,006	-0.01%
2021/12/13	0	0.00	4	77.23	76.60	-4	14,963	-0.03%
2021/12/10	5	77.84	0	0.00	77.80	5	15,132	0.03%
2021/12/09	2	76.95	1	77.80	77.50	1	15,118	0.01%
2021/12/08	3	77.20	1	77.20	76.90	2	15,080	0.01%
2021/12/06	1	77.70	0	0.00	77.50	1	14,955	0.01%
2021/12/02	2	79.50	27	79.23	79.80	-25	14,545	-0.17%
2021/12/01	5	74.60	10	75.67	76.00	-5	13,754	-0.04%
2021/11/30	12	74.87	15	76.03	74.20	-3	13,587	-0.02%
2021/11/26	5	73.74	1	74.00	73.50	4	13,296	0.03%
2021/11/24	0	0.00	1	75.20	75.40	-1	13,138	-0.01%
2021/11/23	7	75.16	9	75.44	75.70	-2	13,139	-0.02%
2021/11/22	0	0.00	22	73.82	75.40	-22	12,838	-0.17%
2021/11/19	7	69.80	22	69.85	69.60	-15	12,097	-0.12%
2021/11/18	2	71.60	6	71.38	71.60	-4	12,059	-0.03%
2021/11/17	0	0.00	1	71.80	71.00	-1	12,046	-0.01%
2021/11/16	0	0.00	11	70.23	70.80	-11	12,080	-0.09%
2021/11/15	16	70.00	1	70.10	70.30	15	12,217	0.12%
2021/11/11	10.1	68.10	0	0.00	68.00	10.1	12,517	0.08%
2021/11/10	0	68.90	18	69.84	69.90	-18	12,744	-0.14%
2021/11/09	2	68.00	11	68.51	68.70	-9	12,955	-0.07%
2021/11/08	6	67.57	2	67.30	67.60	4	13,118	0.03%
2021/11/05	7	65.83	140	65.60	65.70	-133	13,668	-0.97%	大賣/鉅額交易
2021/11/04	18.1	67.03	0	0.00	66.70	18.1	13,805	0.13%
2021/11/03	0	0.00	11	68.26	68.60	-11	13,729	-0.08%
2021/11/02	5	68.99	1	67.80	66.50	4	13,653	0.03%
2021/10/29	4	67.00	12	66.86	66.50	-8	13,787	-0.06%
2021/10/28	5	65.24	6	66.57	66.50	-1	13,799	-0.01%
2021/10/27	0	0.00	9	65.70	66.20	-9	13,851	-0.06%
2021/10/25	0	0.00	1	63.20	63.50	-1	13,794	-0.01%
2021/10/22	2	62.00	0	0.00	62.10	2	13,900	0.01%
2021/10/19	2	62.15	2	63.10	63.50	0	14,374	0.00%
2021/10/15	0	0.00	104	63.54	63.70	-104	15,092	-0.69%	大賣/鉅額交易
2021/10/14	0	0.00	18	61.83	62.30	-18	15,126	-0.12%
2021/10/13	103	59.66	66	59.50	59.40	37	15,201	0.24%	大買/
2021/10/12	79	60.94	12	61.05	61.00	67	15,328	0.44%
2021/10/08	0	0.00	3	62.53	61.60	-3	15,434	-0.02%
2021/10/07	1	61.50	1	62.40	61.60	0	15,727	0.00%
2021/10/06	22	62.40	0	0.00	61.40	22	16,326	0.13%
2021/10/05	12	63.43	4	63.40	64.60	8	16,722	0.05%
2021/10/04	0	0.00	1	64.80	64.90	-1	16,830	-0.01%
2021/10/01	9	64.43	1	64.30	64.30	8	16,962	0.05%
2021/09/30	4	67.25	4	67.45	65.90	0	17,021	0.00%
2021/09/29	2	64.85	11	66.76	67.20	-9	16,775	-0.05%
2021/09/28	0	0.00	17	66.32	66.30	-17	16,631	-0.10%
2021/09/27	2	64.40	0	0.00	64.60	2	16,644	0.01%
2021/09/23	1	64.00	1	64.40	64.40	0	17,098	0.00%
2021/09/22	0	63.10	0	0.00	63.00	0	17,247	0.00%
2021/09/16	0	0.00	2	64.30	64.60	-2	17,933	-0.01%
2021/09/15	20	64.41	0	0.00	64.00	20	18,073	0.11%
2021/09/14	1	66.20	7	66.49	66.20	-6	18,197	-0.03%
2021/09/13	1	66.00	2	66.00	65.80	-1	18,298	-0.01%
2021/09/10	2	65.70	2	66.10	66.80	0	18,621	0.00%
2021/09/09	1	63.80	14	65.33	65.60	-13	18,639	-0.07%
2021/09/08	14	63.97	0	0.00	64.30	14	18,710	0.07%
2021/09/07	3	65.40	0	0.00	65.20	3	18,732	0.02%
2021/09/06	4	67.30	1	67.20	66.40	3	18,731	0.02%
2021/09/03	0	0.00	2	66.20	66.00	-2	18,706	-0.01%
2021/09/02	7	66.73	0	0.00	66.20	7	18,806	0.04%
2021/09/01	1	66.60	4	67.75	68.10	-3	19,005	-0.02%
2021/08/31	1	65.80	2	66.55	66.40	-1	18,924	-0.01%
2021/08/30	1	65.40	2	65.95	66.40	-1	19,147	-0.01%
2021/08/27	1	64.80	0	0.00	65.00	1	19,410	0.01%
2021/08/26	4	65.83	0	0.00	65.30	4	19,518	0.02%
2021/08/25	0	0.00	4	66.60	67.00	-4	19,468	-0.02%
2021/08/24	11	66.53	2	65.55	66.00	9	19,624	0.05%
2021/08/23	0	0.00	10	67.00	66.80	-10	19,651	-0.05%
2021/08/20	11	64.69	4	64.70	64.60	7	19,882	0.04%
2021/08/19	0	0.00	1	65.80	65.70	-1	19,903	-0.01%
2021/08/18	0	0.00	1	68.80	69.00	-1	19,830	-0.01%
2021/08/17	17	66.74	18	66.46	66.60	-1	19,940	-0.01%
2021/08/16	8	66.18	4	65.95	66.30	4	19,744	0.02%
2021/08/13	25	64.93	23	64.47	64.30	2	19,530	0.01%
2021/08/12	2	66.00	1.1	66.39	66.30	0.9	19,218	0.00%
2021/08/11	70	68.51	2	68.15	67.30	68	19,072	0.36%
2021/08/10	12	72.18	0	0.00	70.90	12	18,705	0.06%
2021/08/09	2	72.70	0.2	74.00	73.70	1.8	18,666	0.01%
2021/08/06	0	0.00	1.3	74.81	73.60	-1.3	18,793	-0.01%
2021/08/05	20	75.20	4	75.10	75.20	16	19,056	0.08%
2021/08/04	26	76.27	0	0.00	75.50	26	19,443	0.13%
2021/08/03	50	75.38	10.1	75.49	75.80	39.9	19,608	0.20%
2021/08/02	4	73.58	5.1	74.09	74.50	-1.1	19,682	-0.01%
2021/07/29	2	72.45	0	0.00	72.00	2	19,921	0.01%
2021/07/28	0	0.00	5	71.80	72.20	-5	20,073	-0.02%
2021/07/27	1	74.00	2	74.20	73.30	-1	20,281	0.00%
2021/07/26	0	0.00	1	73.50	73.50	-1	20,386	0.00%
2021/07/23	2	72.95	0	0.00	73.40	2	20,489	0.01%
2021/07/22	0	0.00	9	73.66	73.70	-9	20,352	-0.04%
2021/07/21	25.8	72.18	13	73.40	71.50	12.8	20,224	0.06%
2021/07/20	10	74.54	0	0.00	74.50	10	19,822	0.05%
2021/07/19	9	75.90	65	75.64	75.60	-56	19,898	-0.28%
2021/07/16	14	77.15	92	77.19	77.40	-78	20,109	-0.39%
2021/07/15	8	78.48	71	78.67	78.60	-63	20,084	-0.31%
2021/07/14	150	78.43	1	78.40	77.80	149	20,052	0.74%	大買/鉅額交易
2021/07/13	61	77.84	98	77.33	76.90	-37	19,790	-0.19%
2021/07/12	118	78.21	40	77.85	76.40	78	19,185	0.41%	大買/
2021/07/09	16	77.28	1	77.20	78.60	15	18,599	0.08%
2021/07/08	11	78.67	0	0.00	78.40	11	18,659	0.06%
2021/07/07	23	79.10	0	0.00	79.50	23	18,813	0.12%
2021/07/06	4	80.37	0.4	80.50	79.10	3.6	19,223	0.02%
2021/07/05	3	80.30	1	80.90	80.40	2	19,693	0.01%
2021/07/02	0	0.00	4	78.90	79.50	-4	19,631	-0.02%
2021/07/01	0	0.00	2	79.00	78.00	-2	19,620	-0.01%
2021/06/30	2	79.45	0.3	79.20	79.70	1.7	19,992	0.01%
2021/06/29	2.1	79.54	3	80.40	79.30	-0.9	20,802	0.00%
2021/06/28	2.3	81.00	1.1	81.91	81.20	1.2	20,711	0.01%
2021/06/25	4	81.10	18.3	79.69	80.00	-14.3	20,404	-0.07%
2021/06/24	0	0.00	1	77.20	77.60	-1	20,025	0.00%
2021/06/23	9	75.03	2	75.80	76.60	7	19,915	0.04%
2021/06/22	0	0.00	5	75.40	75.20	-5	19,616	-0.03%
2021/06/21	17	75.95	2.6	75.80	74.70	14.4	19,487	0.07%
2021/06/16	0	80.16	0	0.00	79.10	0	19,225	0.00%
2021/06/15	0	78.70	0	0.00	78.70	0	19,348	0.00%
2021/06/11	0	79.60	2	80.00	78.80	-2	19,304	-0.01%
2021/06/10	3	78.60	16	78.91	79.50	-13	19,253	-0.07%
2021/06/09	29	77.64	15.6	78.19	77.20	13.4	19,120	0.07%
2021/06/08	1	80.10	14	81.08	80.10	-13	19,109	-0.07%
2021/06/07	17	79.00	0	0.00	79.40	17	19,165	0.09%
2021/06/04	45	82.48	39	82.08	82.20	6	19,066	0.03%
2021/06/03	0	83.50	8.1	83.69	83.60	-8.1	18,935	-0.04%
2021/06/02	5	80.30	5	81.10	81.60	0	18,891	0.00%
2021/06/01	2	82.34	1	81.30	81.30	1	19,089	0.01%
2021/05/31	1.1	81.61	0.2	81.90	81.90	0.9	19,265	0.00%
2021/05/28	3	81.30	13.2	81.42	80.60	-10.2	19,541	-0.05%
2021/05/27	0	76.80	0	0.00	78.30	0	19,505	0.00%
2021/05/26	1	79.70	0	0.00	77.80	1	19,647	0.01%
2021/05/25	22	78.25	20	79.20	78.80	2	19,919	0.01%
2021/05/24	0	75.40	0	0.00	76.60	0	20,106	0.00%
2021/05/21	1	78.10	1	77.20	76.30	0	20,324	0.00%
2021/05/20	4	75.60	1	75.70	75.20	3	20,659	0.01%
2021/05/19	0.2	75.00	130	75.00	75.10	-129.8	21,212	-0.61%	大賣/鉅額交易
2021/05/18	129	76.32	8	74.54	76.80	121	21,152	0.57%	大買/鉅額交易
2021/05/14	11.1	73.71	5	76.50	73.00	6.1	21,068	0.03%
2021/05/13	2	70.73	12.1	74.50	74.30	-10.1	20,903	-0.05%
2021/05/12	20.1	70.73	15	72.57	73.40	5.1	20,714	0.02%
2021/05/11	14.1	78.71	3	76.83	76.50	11.1	20,739	0.05%
2021/05/10	30	82.84	26.2	83.11	82.10	3.8	20,746	0.02%
2021/05/07	18.2	84.99	18	84.51	85.50	0.2	20,756	0.00%
2021/05/06	1	82.93	3	85.20	82.90	-2	20,692	-0.01%
2021/05/05	1	83.10	1	84.20	82.70	0	20,497	0.00%
2021/05/04	1.1	83.69	1	88.00	85.30	0.1	20,372	0.00%
2021/05/03	8.3	90.18	1	88.00	87.70	7.3	20,113	0.04%
2021/04/29	15.2	92.42	1	92.10	91.60	14.2	19,847	0.07%
2021/04/28	20.1	94.09	20.1	94.37	94.40	-0.1	19,756	0.00%
2021/04/27	30	94.32	26	94.26	94.00	4	19,929	0.02%
2021/04/26	5.1	95.70	6	95.98	95.90	-0.9	19,902	0.00%
2021/04/23	10.2	93.12	4	94.15	94.40	6.2	19,919	0.03%
2021/04/22	30	93.52	27	96.41	93.40	3	19,931	0.02%
2021/04/21	10	98.43	4	98.30	98.30	6	19,622	0.03%
2021/04/20	6	100.75	6	100.47	99.70	0	19,558	0.00%
2021/04/19	0	0.00	1	99.90	99.40	-1	19,730	-0.01%
2021/04/16	2	99.05	4	99.90	98.70	-2	20,139	-0.01%
2021/04/15	2	98.80	1	99.40	99.00	1	20,435	0.00%
2021/04/14	7	99.23	3	101.33	99.70	4	20,480	0.02%
2021/04/13	4.1	102.50	27	101.37	100.00	-22.9	20,503	-0.11%
2021/04/12	42.2	99.15	115	99.59	99.10	-72.9	20,485	-0.36%	大賣/
2021/04/09	64	99.96	6	101.20	102.50	58	20,283	0.29%
2021/04/08	2.2	97.84	1	98.00	98.30	1.2	19,732	0.01%
2021/04/07	1.3	97.30	60	97.07	97.10	-58.8	19,728	-0.30%
2021/04/06	45.2	97.39	30	97.72	97.30	15.2	19,707	0.08%
2021/04/01	86	97.24	165.5	99.93	100.50	-79.5	19,449	-0.41%	大賣/
2021/03/31	1	92.60	0.3	93.06	91.90	0.7	18,561	0.00%
2021/03/30	0.1	91.30	0	0.00	92.20	0.1	18,589	0.00%
2021/03/25	1	89.10	1	90.10	89.60	0	19,032	0.00%
2021/03/24	1	90.40	1	91.10	90.00	0	19,048	0.00%
2021/03/23	3	91.83	7	91.96	91.70	-4	19,141	-0.02%
2021/03/22	5.2	91.10	3	91.27	90.90	2.2	19,233	0.01%
2021/03/19	21	92.84	9	94.14	92.50	12	19,282	0.06%
2021/03/18	26	94.31	29	94.94	95.50	-3	19,232	-0.02%
2021/03/16	5	93.46	4.2	93.55	93.40	0.8	19,642	0.00%
2021/03/15	26	92.69	21.3	92.86	93.20	4.7	19,972	0.02%
2021/03/12	42	93.34	43.4	92.41	93.50	-1.4	20,216	-0.01%
2021/03/10	1	88.40	0	0.00	87.60	1	21,091	0.00%
2021/03/09	12.1	86.55	31.1	86.10	86.70	-19	21,468	-0.09%
2021/03/08	1	89.20	15.1	90.74	88.60	-14.1	22,177	-0.06%
2021/03/05	60	89.03	13	88.79	89.70	47	22,681	0.21%
2021/03/04	12	92.02	1	91.80	91.80	11	22,635	0.05%
2021/03/03	14	91.41	97	93.14	92.00	-83	22,511	-0.37%
2021/03/02	12	96.18	13	99.25	95.50	-1	22,276	0.00%
2021/02/26	11	96.70	3.2	96.63	96.50	7.8	22,274	0.04%
2021/02/25	49	100.38	28	100.47	98.50	21	22,237	0.09%
2021/02/24	35	98.89	17	99.42	96.60	18	22,219	0.08%
2021/02/23	62	98.03	68	95.38	98.40	-6	21,957	-0.03%
2021/02/22	29	96.65	18.2	97.06	97.10	10.8	21,922	0.05%
2021/02/19	93	92.41	84	93.48	93.00	9	21,797	0.04%
2021/02/18	1	89.80	2	90.60	89.90	-1	21,892	0.00%
2021/02/17	3	89.53	9	90.92	89.90	-6	22,303	-0.03%
2021/02/05	8	86.79	3	86.73	86.70	5	22,090	0.02%
2021/02/03	16	87.03	8	86.30	86.30	8	22,408	0.04%
2021/02/02	11	88.62	11	88.00	86.90	0	22,289	0.00%
2021/02/01	10	84.55	11	85.66	86.30	-1	21,772	0.00%
2021/01/29	1	81.70	1	82.10	79.90	0	21,489	0.00%
2021/01/28	6	79.50	2	79.20	79.40	4	21,291	0.02%
2021/01/27	25	83.80	25	82.20	82.50	0	21,208	0.00%
2021/01/21	0	0.00	11	85.98	85.80	-11	21,102	-0.05%
2021/01/20	39	85.94	9	86.80	84.30	30	21,175	0.14%
2021/01/19	2	85.05	0	0.00	86.80	2	21,044	0.01%
2021/01/18	0	0.00	2.8	84.79	86.00	-2.8	21,034	-0.01%
2021/01/15	27	87.69	60	89.09	86.20	-33	20,941	-0.16%
2021/01/14	60	91.19	1	90.00	89.80	59	20,784	0.28%
2021/01/13	9	88.84	0	0.00	88.70	9	20,666	0.04%
2021/01/12	10	89.36	104	90.52	87.70	-94	20,534	-0.46%	大賣/
2021/01/11	34	91.87	4	92.00	91.20	30	20,327	0.15%
2021/01/08	25	95.00	10	95.21	96.70	15	19,981	0.08%
2021/01/07	45.2	93.00	1	92.90	92.80	44.2	19,808	0.22%
2021/01/06	0	0.00	10	90.10	91.50	-10	20,333	-0.05%
2021/01/05	10	90.54	1	92.70	90.50	9	20,428	0.04%
2021/01/04	1	88.20	13	90.11	90.70	-12	20,516	-0.06%
2020/12/31	10	87.55	73	86.43	86.80	-63	20,634	-0.31%
2020/12/30	7	87.10	2	88.40	87.30	5	21,205	0.02%
2020/12/29	5	88.44	66	86.54	87.00	-61	21,092	-0.29%
2020/12/28	65	86.66	18	88.03	89.10	47	21,056	0.22%
2020/12/25	54	85.70	1	84.00	84.00	53	20,958	0.25%
2020/12/24	67	85.92	10	85.44	85.30	57	21,220	0.27%
2020/12/23	0	0.00	1	80.50	83.00	-1	21,196	0.00%
2020/12/22	6	82.18	0	0.00	81.20	6	21,100	0.03%
2020/12/21	4	84.70	76	84.20	84.20	-72	20,900	-0.34%
2020/12/18	0	0.00	1	86.50	84.80	-1	20,833	0.00%
2020/12/17	16	87.86	33	86.35	85.70	-17	20,928	-0.08%
2020/12/16	91	86.30	9	86.47	85.80	82	20,906	0.39%
2020/12/15	130	85.93	118	84.12	84.10	12	20,956	0.06%	大買/大賣/
2020/12/14	12	85.53	10	85.30	85.30	2	21,185	0.01%
2020/12/11	28	86.14	149	85.51	85.30	-121	21,155	-0.57%	大賣/鉅額交易
2020/12/10	3	88.50	7	89.80	88.30	-4	20,817	-0.02%
2020/12/09	29	89.94	22	89.97	91.90	7	20,778	0.03%
2020/12/08	9	87.06	2	87.70	88.00	7	20,368	0.03%
2020/12/07	8	88.65	50	88.33	88.30	-42	20,163	-0.21%
2020/12/04	184	88.79	137	87.93	87.60	47	19,684	0.24%	大買/大賣/
2020/12/03	16	83.72	104	84.48	83.80	-88	19,057	-0.46%	大賣/
2020/12/02	15	81.31	31	81.07	81.50	-16	18,803	-0.09%
2020/12/01	20	74.09	15	75.27	76.90	5	17,987	0.03%
2020/11/30	17	73.14	8	72.25	72.40	9	17,621	0.05%
2020/11/27	1	71.50	1	72.90	71.30	0	17,549	0.00%
2020/11/26	69	70.07	1	69.80	70.70	68	17,401	0.39%
2020/11/25	4	69.70	13	70.07	69.30	-9	17,496	-0.05%
2020/11/24	1	71.60	0	0.00	71.00	1	17,273	0.01%
2020/11/23	20	71.70	9	71.60	71.60	11	17,100	0.06%
2020/11/20	0	0.00	3	68.40	68.80	-3	16,876	-0.02%
2020/11/19	3	67.63	13	68.04	67.80	-10	16,884	-0.06%
2020/11/18	2	66.55	1	66.40	67.00	1	16,738	0.01%
2020/11/17	4	66.48	16	66.86	67.10	-12	16,602	-0.07%
2020/11/16	21	64.28	41	63.70	64.20	-20	16,250	-0.12%
2020/11/13	28	62.21	32	62.08	62.20	-4	16,244	-0.02%
2020/11/12	0	0.00	10	61.57	62.00	-10	16,291	-0.06%
2020/11/11	7	59.63	3	59.87	60.00	4	16,016	0.02%
2020/11/10	10	60.40	1	60.70	60.60	9	15,986	0.06%
2020/11/09	0	0.00	5	60.40	60.40	-5	15,981	-0.03%
2020/11/05	0	0.00	3	59.53	59.40	-3	16,279	-0.02%
2020/11/04	2	58.15	3	58.80	59.00	-1	16,418	-0.01%
2020/11/02	0	0.00	1	57.70	57.80	-1	17,090	-0.01%
2020/10/30	5	57.78	0	0.00	57.80	5	17,354	0.03%
2020/10/29	2	57.55	8	58.23	58.20	-6	17,450	-0.03%
2020/10/28	10	58.67	2	58.85	58.30	8	17,486	0.05%
2020/10/27	4	59.53	3	60.07	59.50	1	17,421	0.01%
2020/10/26	1	60.10	3	60.43	60.50	-2	17,388	-0.01%
2020/10/23	2	61.35	2	61.35	61.40	0	17,414	0.00%
2020/10/22	0	0.00	4	61.80	61.80	-4	17,445	-0.02%
2020/10/20	0	0.00	1	61.80	62.10	-1	17,661	-0.01%
2020/10/19	2	61.50	2	61.90	61.80	0	17,705	0.00%
2020/10/16	1	60.30	0	0.00	60.10	1	17,779	0.01%
2020/10/15	1	61.70	2	62.00	61.50	-1	17,777	-0.01%
2020/10/14	3	62.20	16	62.76	62.30	-13	17,593	-0.07%
2020/10/13	5	60.02	91.1	59.72	61.40	-86.1	16,959	-0.51%
2020/10/12	14.1	60.85	20	60.99	60.50	-5.9	16,700	-0.04%
2020/10/08	117	59.19	213	58.37	59.40	-96	16,548	-0.58%	大買/大賣/
2020/10/07	0	0.00	11	59.15	59.60	-11	16,572	-0.07%
2020/10/06	3	56.67	1	56.40	56.60	2	16,497	0.01%
2020/10/05	120	56.60	0	0.00	56.30	120	16,602	0.72%	大買/鉅額交易
2020/09/30	69	57.41	11	56.74	57.50	58	16,613	0.35%
2020/09/29	46	56.32	48	56.27	56.90	-2	16,445	-0.01%
2020/09/28	0	0.00	8	54.61	55.10	-8	16,302	-0.05%
2020/09/25	1	52.50	4	52.70	52.50	-3	16,335	-0.02%
2020/09/24	0	0.00	6	53.12	52.90	-6	16,402	-0.04%
2020/09/23	3	53.57	1	53.30	53.30	2	16,387	0.01%
2020/09/22	4	55.18	2	55.95	54.90	2	16,460	0.01%
2020/09/21	0	0.00	5	56.76	56.60	-5	16,429	-0.03%
2020/09/18	1	56.60	2	57.05	56.30	-1	16,524	-0.01%
2020/09/17	0	0.00	2	56.10	56.80	-2	16,514	-0.01%
2020/09/16	2	55.20	2	54.80	55.20	0	16,235	0.00%
2020/09/15	2	54.50	0	0.00	54.50	2	16,257	0.01%
2020/09/14	0	0.00	9	53.93	54.80	-9	16,423	-0.05%
2020/09/11	10	53.25	6	53.20	53.30	4	16,317	0.02%
2020/09/10	11	53.49	4	53.18	53.00	7	16,426	0.04%
2020/09/09	8	53.94	7	54.11	54.20	1	16,440	0.01%
2020/09/08	3	54.30	7	54.79	54.80	-4	16,605	-0.02%
2020/09/07	0	0.00	11	54.74	54.30	-11	16,587	-0.07%
2020/09/04	1	51.60	2	52.25	52.80	-1	16,544	-0.01%
2020/09/03	4	52.45	10	53.06	53.20	-6	16,641	-0.04%
2020/09/02	24	51.11	20	50.99	51.10	4	16,572	0.02%
2020/09/01	2	51.25	2	51.90	52.30	0	16,880	0.00%
2020/08/31	41	51.97	44	52.82	51.90	-3	17,363	-0.02%
2020/08/27	0	0.00	1	54.30	54.00	-1	17,922	-0.01%
2020/08/26	0	0.00	12	53.35	53.40	-12	17,981	-0.07%
2020/08/25	9	52.60	9	52.47	53.00	0	17,901	0.00%
2020/08/24	0	0.00	1	50.60	51.00	-1	17,951	-0.01%
2020/08/21	14	49.42	10	50.24	49.85	4	18,240	0.02%
2020/08/20	24	49.84	22	49.54	49.20	2	18,129	0.01%
2020/08/19	29	52.35	31	52.46	51.80	-2	17,858	-0.01%
2020/08/18	1	55.20	6	55.40	55.10	-5	17,340	-0.03%
2020/08/17	2	54.50	0	0.00	54.40	2	17,246	0.01%
2020/08/14	1	54.70	1	55.10	55.10	0	17,223	0.00%
2020/08/13	4	55.40	1	55.60	55.40	3	17,202	0.02%
2020/08/12	20	54.83	16	54.14	55.10	4	17,282	0.02%
2020/08/11	12	55.85	6	55.53	55.70	6	17,177	0.03%
2020/08/10	18	54.42	1	54.40	54.40	17	17,148	0.10%
2020/08/07	14	55.26	1	55.10	55.00	13	17,295	0.08%
2020/08/06	49	56.45	42	56.73	56.40	7	17,063	0.04%
2020/08/05	24	58.09	7	58.33	58.00	17	16,667	0.10%
2020/08/04	1	58.70	0	0.00	58.70	1	16,474	0.01%
2020/08/03	4	59.73	5	59.50	59.30	-1	16,402	-0.01%
2020/07/31	13	61.10	0	0.00	60.60	13	16,480	0.08%
2020/07/30	2	59.80	2	60.10	60.20	0	16,520	0.00%
2020/07/29	65	58.80	13	58.90	58.90	52	16,481	0.32%
2020/07/28	0	0.00	3	59.80	59.50	-3	16,514	-0.02%
2020/07/27	24	59.68	20	59.66	59.60	4	16,716	0.02%
2020/07/24	11	61.11	9.8	60.77	60.40	1.3	16,853	0.01%
2020/07/23	0.2	62.00	3	61.73	62.00	-2.9	16,968	-0.02%
2020/07/22	28	61.79	24	61.63	61.70	4	17,022	0.02%
2020/07/21	2.2	61.14	6	61.30	61.20	-3.8	16,870	-0.02%
2020/07/20	4.2	60.70	11	60.65	60.80	-6.8	16,851	-0.04%
2020/07/17	5.2	60.28	22	60.50	60.20	-16.8	17,012	-0.10%
2020/07/16	0	0.00	1	60.50	60.30	-1	17,295	-0.01%
2020/07/15	3	60.40	0	0.00	60.10	3	17,225	0.02%
2020/07/14	30	61.89	57	61.95	61.50	-27	17,222	-0.16%
2020/07/13	38	62.57	6	62.38	62.70	32	16,903	0.19%
2020/07/10	1	59.70	5	60.54	59.60	-4	16,663	-0.02%
2020/07/09	3	61.07	3	60.90	61.00	0	16,657	0.00%
2020/07/08	2	60.55	0	0.00	60.20	2	16,765	0.01%
2020/07/07	1	60.40	10	60.44	60.80	-9	16,817	-0.05%
2020/07/06	0	0.00	3	60.10	60.20	-3	16,885	-0.02%
2020/07/03	1	59.80	0	0.00	59.80	1	17,143	0.01%
2020/07/02	5	60.28	3	60.47	60.50	2	17,551	0.01%
2020/07/01	12	61.41	6	61.15	61.00	6	17,699	0.03%
2020/06/30	5	60.90	2	60.70	61.00	3	17,652	0.02%
2020/06/29	4	59.48	1	59.40	59.50	3	17,948	0.02%
2020/06/24	11	60.01	11	60.23	60.80	0	17,985	0.00%
2020/06/23	2	60.10	1	59.80	60.00	1	18,192	0.01%
2020/06/19	5	60.08	5	60.18	59.80	0	18,742	0.00%
2020/06/18	3	60.23	0	0.00	60.40	3	18,709	0.02%
2020/06/17	2	60.70	0	0.00	60.60	2	18,849	0.01%
2020/06/16	0	0.00	4	61.18	61.50	-4	19,172	-0.02%
2020/06/15	16	60.35	0	0.00	60.00	16	19,427	0.08%
2020/06/12	8	60.65	0	0.00	61.20	8	19,493	0.04%
2020/06/11	11	62.56	8	62.84	61.80	3	19,631	0.02%
2020/06/10	5	63.84	1	63.60	64.00	4	19,580	0.02%
2020/06/09	30	63.80	10	63.64	63.40	20	19,695	0.10%
2020/06/08	4	63.53	0	0.00	63.80	4	19,846	0.02%
2020/06/05	6	63.47	13	63.50	64.20	-7	19,428	-0.04%
2020/06/04	9	62.37	21	62.87	62.20	-12	18,970	-0.06%
2020/06/03	2	61.05	3	61.00	61.20	-1	18,536	-0.01%
2020/06/02	12	60.60	10	60.73	60.10	2	18,384	0.01%
2020/06/01	0	0.00	2	60.85	60.90	-2	18,384	-0.01%
2020/05/29	4	60.10	30	60.30	59.80	-26	18,412	-0.14%
2020/05/28	87	61.10	53	61.99	60.90	34	18,336	0.19%
2020/05/27	2	60.70	0	0.00	60.70	2	18,213	0.01%
2020/05/26	1	61.00	1	60.90	60.70	0	18,430	0.00%
2020/05/25	2	58.95	1	59.50	59.70	1	18,475	0.01%
2020/05/22	11	60.24	2	60.80	59.40	9	18,595	0.05%
2020/05/20	0	0.00	3	60.30	59.90	-3	18,581	-0.02%
2020/05/19	2	59.00	1	59.40	59.20	1	18,672	0.01%
2020/05/18	5	59.32	0	0.00	58.50	5	18,652	0.03%
2020/05/14	20	61.46	40	60.75	60.00	-20	18,736	-0.11%
2020/05/13	52	62.90	1	63.40	62.90	51	18,450	0.28%
2020/05/12	18	64.01	55	63.69	63.60	-37	18,589	-0.20%
2020/05/11	0	0.00	1	65.10	64.70	-1	18,536	-0.01%
2020/05/08	1	64.20	0	0.00	63.80	1	18,492	0.01%
2020/05/07	0	0.00	2	63.70	64.40	-2	18,441	-0.01%
2020/05/06	14	64.02	11	63.67	63.30	3	18,319	0.02%
2020/05/05	0	0.00	2	62.95	63.00	-2	18,303	-0.01%
2020/05/04	10	62.97	5	62.68	62.80	5	18,661	0.03%
2020/04/30	41	65.90	52	65.09	65.00	-11	18,567	-0.06%
2020/04/29	9	64.33	3	64.23	64.20	6	18,365	0.03%
2020/04/28	6	62.02	4	62.30	63.20	2	18,233	0.01%
2020/04/27	3	61.13	6	60.85	61.60	-3	18,118	-0.02%
2020/04/24	3	59.10	0	0.00	59.10	3	18,035	0.02%
2020/04/23	3	59.30	2	59.65	59.40	1	17,998	0.01%
2020/04/22	1	57.70	3	58.63	59.90	-2	17,919	-0.01%
2020/04/21	28	58.49	22	58.39	58.00	6	17,733	0.03%
2020/04/20	0	0.00	1	61.40	60.80	-1	17,473	-0.01%
2020/04/17	1	61.10	50	61.01	61.10	-49	17,652	-0.28%
2020/04/16	3	61.40	1	61.80	61.60	2	17,438	0.01%
2020/04/15	51	62.00	2	61.40	61.30	49	17,361	0.28%
2020/04/14	3	60.30	1	60.90	60.70	2	17,341	0.01%
2020/04/13	17	59.98	15	60.00	59.80	2	17,368	0.01%
2020/04/10	13	61.85	0	0.00	62.00	13	17,119	0.08%
2020/04/09	1	64.10	1	64.90	62.60	0	17,198	0.00%
2020/04/08	40	62.53	34	62.08	63.40	6	17,481	0.03%
2020/04/07	8	61.25	7	60.19	62.00	1	17,099	0.01%
2020/04/06	5	55.60	2	55.35	56.40	3	16,665	0.02%
2020/04/01	0	0.00	2	53.50	53.90	-2	16,459	-0.01%
2020/03/31	2	52.85	1	55.10	53.70	1	16,285	0.01%
2020/03/30	4	53.03	2	53.25	53.90	2	15,892	0.01%
2020/03/27	69	55.70	69	55.92	55.00	0	15,737	0.00%
2020/03/26	4	52.98	6	53.90	54.00	-2	15,448	-0.01%
2020/03/25	2	52.40	11	52.29	52.60	-9	15,288	-0.06%
2020/03/24	21	46.55	28	47.05	48.30	-7	15,366	-0.05%
2020/03/23	7	44.64	2	45.13	44.20	5	15,378	0.03%
2020/03/20	7	47.79	9	48.84	48.65	-2	15,594	-0.01%
2020/03/19	112	45.76	126	45.76	45.20	-14	15,699	-0.09%	大買/大賣/
2020/03/18	15	54.21	9	54.00	50.20	6	15,940	0.04%
2020/03/17	5	55.04	2	54.90	54.10	3	15,935	0.02%
2020/03/16	7	61.06	0	0.00	59.20	7	15,889	0.04%
2020/03/13	3	60.07	5	60.64	62.90	-2	15,789	-0.01%
2020/03/12	19	66.69	13	68.39	66.00	6	15,712	0.04%
2020/03/11	1	73.50	0	0.00	72.60	1	15,616	0.01%
2020/03/10	3	74.13	1	75.30	74.90	2	16,247	0.01%
2020/03/06	2	78.25	0	0.00	78.50	2	16,572	0.01%
2020/03/03	11	78.93	11	77.95	77.80	0	16,394	0.00%
2020/03/02	14	76.08	14	76.31	76.30	0	16,307	0.00%
2020/02/27	8	80.50	9	80.86	77.30	-1	16,166	-0.01%
2020/02/26	10	81.80	0	0.00	81.40	10	15,899	0.06%
2020/02/25	2	83.00	0	0.00	83.30	2	15,824	0.01%
2020/02/24	0	0.00	6	82.60	84.50	-6	15,791	-0.04%
2020/02/21	0	0.00	4	84.50	84.40	-4	15,767	-0.03%
2020/02/20	11	83.34	0	0.00	83.60	11	15,878	0.07%
2020/02/18	10	84.74	14	84.36	83.80	-4	15,912	-0.03%
2020/02/17	1	87.50	1	88.60	88.00	0	15,974	0.00%
2020/02/14	11	86.27	11	86.66	86.80	0	15,958	0.00%
2020/02/13	5	86.50	11	86.52	86.50	-6	15,905	-0.04%
2020/02/12	3	84.53	0	0.00	84.70	3	15,692	0.02%
2020/02/11	8	85.03	0	0.00	85.10	8	15,604	0.05%
2020/02/10	1	82.80	2	83.60	83.50	-1	15,557	-0.01%
2020/02/07	1	83.70	0	0.00	84.30	1	15,720	0.01%
2020/02/06	0	0.00	28	84.95	85.10	-28	16,029	-0.17%
2020/02/05	29	83.87	2	83.85	84.40	27	16,011	0.17%
2020/02/03	1	75.20	1	75.90	79.40	0	15,804	0.00%
2020/01/31	1	80.20	1	78.90	78.10	0	15,856	0.00%
2020/01/30	1	78.10	0	0.00	77.80	1	15,773	0.01%
2020/01/20	0	0.00	8	85.24	85.20	-8	15,557	-0.05%
2020/01/15	1	83.90	0	0.00	83.80	1	15,707	0.01%
2020/01/14	0	0.00	1	84.80	85.30	-1	15,890	-0.01%
2020/01/13	0	0.00	1	85.60	85.50	-1	15,918	-0.01%
2020/01/09	4	83.50	4	83.90	83.40	0	15,933	0.00%
2020/01/08	0	0.00	1	83.30	82.60	-1	15,985	-0.01%
2020/01/07	54	81.99	1	80.80	81.10	53	15,937	0.33%
2020/01/03	1	84.10	0	0.00	84.80	1	16,883	0.01%
2020/01/02	28	87.58	28	87.86	86.00	0	16,981	0.00%
2019/12/31	1	83.70	0	0.00	83.40	1	16,518	0.01%
2019/12/30	0	0.00	2	84.55	84.50	-2	16,674	-0.01%
2019/12/27	3	83.83	1	84.60	83.60	2	16,779	0.01%
2019/12/26	2	84.05	0	0.00	83.70	2	16,857	0.01%
2019/12/25	1	83.50	0	0.00	84.10	1	17,027	0.01%
2019/12/24	0	0.00	2	83.55	83.50	-2	17,325	-0.01%
2019/12/23	3	83.00	0	0.00	82.60	3	17,442	0.02%
2019/12/20	4	84.25	0	0.00	83.50	4	17,427	0.02%
2019/12/19	51	85.65	8	85.48	85.50	43	17,330	0.25%
2019/12/18	8	83.84	5	84.04	84.00	3	17,121	0.02%
2019/12/17	1	83.50	4	84.93	85.30	-3	16,935	-0.02%
2019/12/16	2	82.95	6	82.53	82.80	-4	16,537	-0.02%
2019/12/13	19	79.67	36	79.71	79.60	-17	16,307	-0.10%
2019/12/12	21	76.60	38	77.06	77.30	-17	16,202	-0.10%
2019/12/11	11	75.86	13	77.06	75.60	-2	16,149	-0.01%
2019/12/10	3	75.43	0	0.00	75.10	3	15,982	0.02%
2019/12/09	2	76.15	6	76.65	76.00	-4	15,918	-0.03%
2019/12/06	10	76.69	5	77.52	75.30	5	15,863	0.03%
2019/12/05	53	75.45	65	75.77	77.20	-12	15,614	-0.08%
2019/12/04	4	73.60	15	73.17	72.60	-11	15,170	-0.07%
2019/12/03	4	72.93	14	73.31	73.30	-10	15,695	-0.06%
2019/12/02	0	0.00	1	71.40	71.60	-1	15,683	-0.01%
2019/11/28	3	71.70	5	71.74	71.70	-2	15,743	-0.01%
2019/11/27	4	71.48	1	71.60	71.10	3	16,042	0.02%
2019/11/26	4	71.05	2	71.70	70.80	2	16,240	0.01%
2019/11/22	0	0.00	3	70.40	70.10	-3	16,398	-0.02%
2019/11/21	5	68.94	1	69.40	69.30	4	16,432	0.02%
2019/11/20	21	71.15	21	71.48	71.00	0	16,400	0.00%
2019/11/19	4	71.60	4	71.60	71.20	0	16,383	0.00%
2019/11/18	2	71.15	4	71.30	71.10	-2	16,350	-0.01%
2019/11/15	1	69.00	4	68.38	69.00	-3	16,425	-0.02%
2019/11/14	26	67.41	19	67.25	67.20	7	16,375	0.04%
2019/11/13	9	70.50	0	0.00	69.90	9	16,213	0.06%
2019/11/11	1	71.20	1	71.40	71.20	0	16,841	0.00%
2019/11/08	6	72.32	6	72.60	72.40	0	16,960	0.00%
2019/11/07	6	71.95	6	72.42	72.40	0	17,237	0.00%
2019/11/06	8	72.58	10	73.26	72.50	-2	17,622	-0.01%
2019/11/05	7	72.51	10	71.97	73.00	-3	17,609	-0.02%
2019/11/04	11	70.45	0	0.00	69.80	11	17,614	0.06%
2019/11/01	1	69.30	1	69.80	70.60	0	17,772	0.00%
2019/10/31	2	70.15	0	0.00	70.00	2	18,113	0.01%
2019/10/30	11	71.02	0	0.00	71.10	11	18,232	0.06%
2019/10/29	1	72.10	4	72.33	72.30	-3	18,513	-0.02%
2019/10/25	2	71.85	1	73.10	71.70	1	19,226	0.01%
2019/10/24	0	0.00	1	71.30	71.30	-1	19,474	-0.01%
2019/10/23	1	70.80	2	71.40	70.60	-1	20,013	0.00%
2019/10/22	13	71.11	1	71.10	70.90	12	20,315	0.06%
2019/10/21	1	71.10	1	71.90	71.60	0	20,699	0.00%
2019/10/18	9	71.84	10	72.13	72.30	-1	21,155	0.00%
2019/10/16	22	70.37	11	70.27	70.00	11	21,169	0.05%
2019/10/15	4	70.30	3	70.30	69.60	1	21,329	0.00%
2019/10/14	2	72.45	3	73.40	71.70	-1	21,521	0.00%
2019/10/09	50	74.05	36	73.81	71.40	14	21,722	0.06%
2019/10/08	8	78.94	0	0.00	78.60	8	22,011	0.04%
2019/10/07	0	0.00	11	81.23	81.70	-11	22,204	-0.05%
2019/10/04	12	80.22	10	80.40	79.20	2	22,600	0.01%
2019/10/03	3	80.10	0	0.00	79.90	3	22,655	0.01%
2019/10/02	1	82.20	1	81.60	82.00	0	22,675	0.00%
2019/10/01	11	82.82	13	82.66	83.10	-2	22,863	-0.01%
2019/09/27	2	81.45	0	0.00	80.50	2	23,213	0.01%
2019/09/26	4	83.23	2	83.65	84.30	2	23,309	0.01%
2019/09/25	1.5	83.90	3	84.27	85.00	-1.5	23,355	-0.01%
2019/09/24	2	85.60	1	85.50	85.40	1	23,564	0.00%
2019/09/23	0.5	84.80	1	84.20	85.00	-0.5	23,513	0.00%
2019/09/20	1	82.90	4	82.45	82.90	-3	23,470	-0.01%
2019/09/19	2	81.10	0	0.00	81.40	2	23,507	0.01%
2019/09/18	12	82.45	14	82.54	82.10	-2	23,652	-0.01%
2019/09/17	15	81.98	26	81.66	82.00	-11	23,426	-0.05%
2019/09/16	12	77.09	20	77.88	78.10	-8	23,070	-0.03%
2019/09/12	1	77.80	5	77.86	77.80	-4	22,934	-0.02%
2019/09/10	15	76.63	15	76.90	76.50	0	23,073	0.00%
2019/09/09	1	76.80	11	76.81	76.50	-10	22,963	-0.04%
2019/09/06	7	77.04	0	0.00	77.10	7	22,935	0.03%
2019/09/05	29	76.20	39	75.84	76.90	-10	22,727	-0.04%
2019/09/04	2	73.00	12.1	73.66	73.00	-10.1	22,048	-0.05%
2019/09/03	2	71.25	1	72.40	71.20	1	21,843	0.00%
2019/09/02	2	71.90	26	71.70	71.80	-24	21,945	-0.11%
2019/08/30	20.1	70.71	3	71.90	70.40	17.1	22,042	0.08%
2019/08/29	8	71.26	2	71.50	70.90	6	21,791	0.03%
2019/08/28	5	72.92	9	72.66	73.50	-4	21,629	-0.02%
2019/08/27	17	71.66	5	72.12	72.40	12	21,576	0.06%
2019/08/26	3	70.77	4	70.98	71.10	-1	21,613	0.00%
2019/08/23	8	71.04	14	71.31	71.50	-6	21,653	-0.03%
2019/08/22	4	70.25	5	70.74	70.30	-1	21,891	0.00%
2019/08/21	0	0.00	16	70.10	70.20	-16	21,999	-0.07%
2019/08/20	6	69.73	2	69.80	69.60	4	21,910	0.02%
2019/08/19	5	71.40	2	71.70	71.50	3	21,701	0.01%
2019/08/16	7	71.21	8	71.91	71.30	-1	21,706	0.00%
2019/08/15	7	71.30	3	71.27	71.40	4	21,528	0.02%
2019/08/14	6	71.68	22	71.81	72.50	-16	21,327	-0.08%
2019/08/13	1	67.90	1	69.50	68.80	0	20,914	0.00%
2019/08/12	2	69.05	7	69.07	69.30	-5	20,823	-0.02%
2019/08/08	8	68.38	1	69.50	68.10	7	20,648	0.03%
2019/08/07	0	0.00	1	70.70	69.80	-1	20,380	0.00%
2019/08/06	59	68.88	70	68.97	69.20	-11	20,360	-0.05%
2019/08/05	10	72.00	10	71.60	70.90	0	20,128	0.00%
2019/08/02	1	72.10	3	72.30	72.30	-2	19,947	-0.01%
2019/08/01	1	72.00	22	73.66	74.10	-21	19,603	-0.11%
2019/07/31	26	73.89	2	74.55	74.00	24	19,326	0.12%
2019/07/30	34	74.99	55	75.49	75.80	-21	18,943	-0.11%
2019/07/29	38	75.28	20	75.50	74.80	18	18,672	0.10%
2019/07/26	27	77.00	30	76.22	77.00	-3	18,418	-0.02%
2019/07/25	120	74.90	129	74.63	76.50	-9	18,036	-0.05%	大買/大賣/
2019/07/24	40	71.40	2	71.40	71.80	38	17,555	0.22%
2019/07/23	11	72.39	50	72.32	72.30	-39	17,288	-0.23%
2019/07/22	3	69.77	5	69.56	69.80	-2	16,822	-0.01%
2019/07/19	0	0.00	3	67.50	67.70	-3	16,681	-0.02%
2019/07/18	17	67.22	10	67.60	66.70	7	16,766	0.04%
2019/07/17	13	67.38	8	67.79	67.70	5	16,761	0.03%
2019/07/16	14	68.01	10	67.86	67.90	4	16,403	0.02%
2019/07/15	15	67.75	33	68.65	69.90	-18	16,011	-0.11%
2019/07/12	73	67.19	72	67.38	66.70	1	15,539	0.01%
2019/07/11	2	65.30	15	65.37	65.40	-13	14,914	-0.09%
2019/07/10	1	63.40	11	64.02	64.40	-10	14,508	-0.07%
2019/07/09	1	61.30	8	61.76	62.80	-7	14,063	-0.05%
2019/07/08	2	61.40	2	61.25	61.00	0	13,989	0.00%
2019/07/05	1	62.00	4.3	60.65	62.00	-3.3	13,864	-0.02%
2019/07/04	2	59.35	4	59.48	59.20	-2	13,603	-0.01%
2019/07/03	8	65.40	1	65.90	65.20	7	13,120	0.05%
2019/07/02	9	66.36	2	66.40	66.30	7	12,926	0.05%
2019/07/01	0	0.00	8	65.81	66.00	-8	12,763	-0.06%
2019/06/28	4	64.33	1	64.40	64.50	3	12,675	0.02%
2019/06/27	0.1	64.10	1	64.10	64.10	-0.9	12,671	-0.01%
2019/06/26	5	63.44	1	64.50	63.70	4	12,576	0.03%
2019/06/25	1	63.50	3	63.97	63.30	-2	12,511	-0.02%
2019/06/24	2.1	62.83	0	0.00	63.10	2.1	12,335	0.02%
2019/06/21	0	0.00	2	62.90	63.00	-2	12,376	-0.02%
2019/06/20	1	62.50	1	62.30	62.30	0	12,425	0.00%
2019/06/19	1	62.10	1	61.80	62.10	0	12,690	0.00%
2019/06/17	0.1	61.20	1	61.20	60.90	-0.9	13,002	-0.01%
2019/06/12	40	60.00	43	60.14	60.70	-3	13,381	-0.02%
2019/06/11	12	59.40	13	59.60	59.40	-1	13,387	-0.01%
2019/06/10	4	59.43	1	59.50	59.30	3	13,385	0.02%
2019/06/06	3	59.47	1	59.00	59.20	2	13,309	0.02%
2019/06/05	3	61.00	1	62.00	60.50	2	13,197	0.02%
2019/06/04	3	60.97	1	61.00	60.90	2	13,239	0.02%
2019/06/03	3	61.60	3	61.67	61.90	0	13,345	0.00%
2019/05/31	4	61.23	6	61.03	61.60	-2	13,594	-0.01%
2019/05/30	0	0.00	1	59.80	60.00	-1	13,647	-0.01%
2019/05/29	10	58.76	5	59.16	58.00	5	14,301	0.03%
2019/05/28	10	60.60	0	0.00	60.90	10	14,202	0.07%
2019/05/27	1	60.40	0	0.00	60.50	1	14,243	0.01%
2019/05/20	12	60.87	0	0.00	60.90	12	14,456	0.08%
2019/05/17	0	0.00	1	60.90	60.60	-1	14,483	-0.01%
2019/05/16	4	61.38	0	0.00	61.00	4	14,663	0.03%
2019/05/14	3	59.97	4	60.45	61.50	-1	14,930	-0.01%
2019/05/13	2	62.55	1	61.30	61.10	1	14,868	0.01%
2019/05/10	0	0.00	2	64.20	63.80	-2	14,877	-0.01%
2019/05/09	6	65.58	9	64.40	64.20	-3	14,873	-0.02%
2019/05/08	4	65.73	3	65.83	65.90	1	14,917	0.01%
2019/05/07	10	66.00	19	66.01	66.20	-9	15,090	-0.06%
2019/05/06	4	65.03	0	0.00	65.00	4	15,350	0.03%
2019/05/03	0	0.00	3	66.60	66.70	-3	15,458	-0.02%
2019/04/30	0	0.00	1	65.00	65.40	-1	15,440	-0.01%
2019/04/26	0	0.00	2	66.05	66.00	-2	15,443	-0.01%
2019/04/25	3	65.23	3.1	66.68	65.50	-0.1	15,607	0.00%
2019/04/24	0	0.00	3	65.30	65.40	-3	15,701	-0.02%
2019/04/23	3	64.93	3	64.97	64.90	0	15,609	0.00%
2019/04/19	3	64.03	3	64.23	63.70	0	15,609	0.00%
2019/04/18	3	63.57	2	64.05	63.10	1	15,726	0.01%
2019/04/17	7	62.81	12	63.26	63.90	-5	15,680	-0.03%
2019/04/16	2	62.45	5	62.48	62.70	-3	15,271	-0.02%
2019/04/15	1	61.70	6	61.57	61.70	-5	15,292	-0.03%
2019/04/12	7	60.76	1	61.30	60.50	6	15,430	0.04%
2019/04/11	1	61.70	0	0.00	61.60	1	15,579	0.01%
2019/04/10	1	62.20	0	0.00	62.50	1	15,541	0.01%
2019/04/09	1	63.00	0	0.00	62.60	1	15,544	0.01%
2019/04/08	0	0.00	1	62.80	63.00	-1	15,589	-0.01%
2019/04/03	1	61.90	2	62.25	62.30	-1	15,573	-0.01%
2019/04/02	22	61.36	22	61.53	61.70	0	15,576	0.00%
2019/04/01	8	61.98	4.2	61.58	61.00	3.8	15,479	0.02%
2019/03/29	0	0.00	1	61.20	61.40	-1	15,297	-0.01%
2019/03/28	1	60.60	0	0.00	60.80	1	15,362	0.01%
2019/03/27	1.1	61.20	0	0.00	61.10	1.1	15,426	0.01%
2019/03/26	0	0.00	1	61.60	61.00	-1	15,503	-0.01%
2019/03/25	5	61.30	1	62.00	61.10	4	15,537	0.03%
2019/03/22	5	63.80	255	64.40	63.10	-250	15,375	-1.63%	大賣/鉅額交易
2019/03/21	253	62.80	7	62.96	62.80	246	15,116	1.63%	大買/鉅額交易
2019/03/20	1	59.90	1	60.50	60.60	0	14,789	0.00%
2019/03/19	0	0.00	3	59.93	59.70	-3	14,829	-0.02%
2019/03/18	4	59.50	0	0.00	59.50	4	14,908	0.03%
2019/03/15	1	60.10	2	60.80	60.10	-1	15,087	-0.01%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	3	60.17	0	0.00	60.10	3	15,174	0.02%
2019/03/12	0	0.00	3	61.10	60.80	-3	15,594	-0.02%
2019/03/08	3	59.30	4	60.23	60.50	-1	16,027	-0.01%
2019/03/07	10	60.33	3	60.87	60.00	7	16,221	0.04%
2019/03/06	7	61.50	5	61.80	61.40	2	16,501	0.01%
2019/03/05	11	63.70	11	63.40	63.10	0	16,394	0.00%
2019/03/04	19	65.04	5	66.80	64.80	14	16,369	0.09%
2019/02/27	0	0.00	3	62.73	62.20	-3	15,802	-0.02%
2019/02/26	1	61.90	1	62.40	62.00	0	15,710	0.00%
2019/02/22	11	62.16	34	61.74	60.90	-23	15,771	-0.15%
2019/02/21	0	0.00	2	60.90	60.80	-2	15,743	-0.01%
2019/02/20	2	60.20	3	60.37	60.60	-1	15,996	-0.01%
2019/02/18	0	0.00	4	60.60	60.20	-4	16,231	-0.02%
2019/02/15	8	61.49	4	60.30	60.00	4	16,456	0.02%
2019/02/14	4	62.40	5	62.08	62.10	-1	16,908	-0.01%
2019/02/13	21	59.43	24	59.93	60.50	-3	16,720	-0.02%
2019/02/11	3	59.83	0	0.00	59.00	3	16,723	0.02%
2019/01/30	0	0.00	3	59.80	60.10	-3	16,698	-0.02%
2019/01/29	10	59.28	4	59.55	58.80	6	16,892	0.04%
2019/01/28	9	61.19	6	61.28	60.80	3	16,946	0.02%
2019/01/25	3	60.70	13	59.66	60.00	-10	17,441	-0.06%
2019/01/24	0	0.00	5	58.52	59.60	-5	17,578	-0.03%
2019/01/23	1	55.90	1	56.90	57.00	0	17,784	0.00%
2019/01/22	1	56.50	0	0.00	56.50	1	17,962	0.01%
2019/01/21	0	0.00	4	57.08	57.20	-4	18,153	-0.02%
2019/01/18	2	55.70	2	55.95	56.40	0	18,315	0.00%
2019/01/17	19	56.21	2	55.40	55.10	17	18,690	0.09%
2019/01/16	4	55.78	6	56.05	56.40	-2	18,690	-0.01%
2019/01/15	3	52.90	4	53.45	53.60	-1	18,317	-0.01%
2019/01/14	2	52.45	0	0.00	52.00	2	18,313	0.01%
2019/01/11	2	52.85	1	53.50	53.50	1	18,682	0.01%
2019/01/10	5	53.94	5	53.84	53.80	0	18,912	0.00%
2019/01/09	0	0.00	2	52.75	52.50	-2	19,145	-0.01%
2019/01/08	1	52.00	21	51.83	51.70	-20	19,658	-0.10%
2019/01/07	1	51.60	0	0.00	51.80	1	20,232	0.00%
2019/01/04	1	50.00	1	50.80	51.60	0	20,387	0.00%
2019/01/03	7	52.29	29	52.59	51.50	-22	20,481	-0.11%
2019/01/02	1	55.20	0	0.00	55.00	1	20,280	0.00%
2018/12/28	1	55.20	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	1	55.90	55.80	-1	20,546	0.00%
2018/12/26	2	55.60	0	0.00	54.10	2	20,886	0.01%
2018/12/24	1	54.40	2	55.00	56.00	-1	20,630	0.00%
2018/12/20	0	0.00	2	53.15	53.20	-2	20,727	-0.01%
2018/12/19	2	53.25	1	53.60	53.70	1	20,739	0.00%
2018/12/18	0	0.00	3	53.83	54.50	-3	20,886	-0.01%
2018/12/14	0	0.00	2	53.50	53.50	-2	21,101	-0.01%
2018/12/13	0	0.00	1	54.40	54.30	-1	21,248	0.00%
2018/12/12	1	53.40	0	0.00	53.70	1	21,266	0.00%
2018/12/11	0	0.00	3	53.13	52.90	-3	21,435	-0.01%
2018/12/10	6	52.60	1	53.20	52.10	5	21,444	0.02%
2018/12/07	3	56.00	2	55.70	55.70	1	21,240	0.00%
2018/12/06	4	55.10	7	55.01	55.00	-3	21,318	-0.01%
2018/12/05	46	56.78	36	57.03	56.90	10	21,196	0.05%
2018/12/04	1	62.10	0	0.00	62.00	1	20,978	0.00%
2018/12/03	10	64.00	1	63.80	62.80	9	21,411	0.04%
2018/11/30	0	0.00	1	61.10	61.00	-1	21,352	0.00%
2018/11/29	2	60.60	1	62.50	60.30	1	21,074	0.00%
2018/11/27	2	55.80	2	57.00	58.00	0	20,421	0.00%
2018/11/26	5	57.16	9	57.29	57.30	-4	20,280	-0.02%
2018/11/23	24	56.83	21	56.98	56.10	3	20,060	0.01%
2018/11/22	1	58.20	12	58.11	58.00	-11	19,999	-0.06%
2018/11/21	0	0.00	4	57.78	57.80	-4	19,955	-0.02%
2018/11/19	11	56.73	8	56.71	57.50	3	19,764	0.02%
2018/11/16	4	55.10	3	56.37	54.60	1	19,540	0.01%
2018/11/15	1	56.70	6	55.92	55.90	-5	19,505	-0.03%
2018/11/14	2	56.40	5	56.96	56.50	-3	19,728	-0.02%
2018/11/13	20	55.59	13	55.15	56.20	7	19,607	0.04%
2018/11/12	12	53.60	11	53.97	53.80	1	19,062	0.01%
2018/11/09	3	53.50	1	54.10	54.20	2	19,229	0.01%
2018/11/08	1	55.50	1	53.80	53.80	0	19,260	0.00%
2018/11/07	3	53.43	6.1	54.13	55.20	-3.1	19,218	-0.02%
2018/11/06	5	53.34	1	53.00	52.20	4	19,372	0.02%
2018/11/05	1	55.90	3	55.50	55.70	-2	19,130	-0.01%
2018/11/02	8	56.59	12	56.72	56.10	-4	18,950	-0.02%
2018/11/01	0	0.00	3	53.47	54.40	-3	18,486	-0.02%
2018/10/31	30	50.47	32	50.61	51.40	-2	18,245	-0.01%
2018/10/30	4	48.58	5	48.37	48.50	-1	18,057	-0.01%
2018/10/29	3	46.60	0	0.00	46.60	3	18,136	0.02%
2018/10/25	13	46.34	10	46.51	45.75	3	17,850	0.02%
2018/10/23	2	51.00	0	0.00	50.50	2	17,196	0.01%
2018/10/22	1	51.50	1	52.50	52.50	0	17,104	0.00%
2018/10/19	1	49.25	2	50.98	52.10	-1	17,086	-0.01%
2018/10/18	2.1	51.85	0	0.00	51.50	2.1	16,829	0.01%
2018/10/17	2	55.35	2	56.45	54.40	0	16,582	0.00%
2018/10/16	30	55.94	24	56.01	54.10	6	16,399	0.04%
2018/10/15	5.1	56.15	4	56.58	57.20	1.1	15,984	0.01%
2018/10/12	0	0.00	3	51.63	53.30	-3	15,807	-0.02%
2018/10/11	2	47.55	4	48.54	48.50	-2	16,127	-0.01%
2018/10/09	1	53.40	1	53.40	52.30	0	15,936	0.00%
2018/10/08	1	52.60	0	0.00	52.70	1	15,934	0.01%
2018/10/05	4	52.58	4	53.28	52.20	0	16,046	0.00%
2018/10/04	8	55.30	0	0.00	53.90	8	15,944	0.05%
2018/10/03	1	58.50	0	0.00	57.80	1	15,634	0.01%
2018/10/01	3	58.80	2	59.20	59.20	1	15,987	0.01%
2018/09/28	3	58.87	0	0.00	58.10	3	16,032	0.02%
2018/09/27	3	59.13	2	59.65	59.80	1	16,022	0.01%
2018/09/26	2	60.25	1	59.90	60.20	1	16,059	0.01%
2018/09/25	8	59.25	10	60.20	61.70	-2	15,996	-0.01%
2018/09/21	5	57.84	135	57.90	58.50	-130	15,787	-0.82%	大賣/鉅額交易
2018/09/20	0	0.00	1	59.60	59.50	-1	15,577	-0.01%
2018/09/19	42	60.61	44	60.22	60.00	-2	15,619	-0.01%
2018/09/18	7	59.76	5	60.14	59.30	2	15,521	0.01%
2018/09/17	0	0.00	1	60.80	61.20	-1	15,653	-0.01%
2018/09/14	7	59.60	9	59.76	59.60	-2	15,536	-0.01%
2018/09/13	75	57.69	43	57.59	57.50	32	15,487	0.21%
2018/09/12	24	58.15	2	57.80	57.40	22	15,392	0.14%
2018/09/11	80	59.46	93	59.95	60.10	-13	15,284	-0.09%
2018/09/10	30	58.00	38	59.21	59.40	-8	15,273	-0.05%
2018/09/07	77	59.17	67	59.71	57.50	10	15,057	0.07%
2018/09/06	9	64.32	2	64.85	63.60	7	14,555	0.05%
2018/09/05	4	66.85	3	66.50	66.60	1	14,461	0.01%
2018/09/04	3	67.30	0	0.00	67.60	3	14,515	0.02%
2018/09/03	7	68.10	0	0.00	66.70	7	14,537	0.05%
2018/08/31	3	68.90	1	69.40	69.70	2	14,532	0.01%
2018/08/30	2	69.30	2	69.80	69.80	0	14,599	0.00%
2018/08/29	2	70.30	1	70.80	69.90	1	14,638	0.01%
2018/08/28	2	71.70	3	71.90	70.70	-1	14,686	-0.01%
2018/08/27	3	69.47	4	69.48	70.10	-1	14,685	-0.01%
2018/08/24	0	0.00	1	67.90	67.40	-1	14,615	-0.01%
2018/08/23	1	66.90	1	67.30	67.30	0	14,816	0.00%
2018/08/22	10	68.41	6	67.25	67.40	4	15,016	0.03%
2018/08/21	4	67.93	7	68.20	68.50	-3	14,898	-0.02%
2018/08/20	2	67.45	8	66.31	65.70	-6	14,733	-0.04%
2018/08/17	21	66.81	17	65.45	65.00	4	14,696	0.03%
2018/08/16	4	65.38	5	66.64	67.30	-1	14,730	-0.01%
2018/08/15	9	68.57	4	69.30	67.70	5	14,720	0.03%
2018/08/14	4	69.85	4	69.98	70.20	0	14,828	0.00%
2018/08/13	7	70.46	0	0.00	68.90	7	14,780	0.05%
2018/08/10	3	73.20	2	73.70	73.20	1	14,684	0.01%
2018/08/08	3	74.93	2	74.30	73.70	1	15,904	0.01%
2018/08/07	37	74.12	6	74.27	74.30	31	15,697	0.20%
2018/08/06	11	74.20	4	73.75	73.60	7	15,527	0.05%
2018/08/03	13	76.85	79	76.52	75.80	-66	15,434	-0.43%
2018/08/02	2	78.30	30	78.40	78.40	-28	15,088	-0.19%
2018/08/01	1	78.10	5	79.20	79.60	-4	15,260	-0.03%
2018/07/31	6	78.75	0	0.00	78.60	6	15,524	0.04%
2018/07/30	2	80.65	0	0.00	79.60	2	15,472	0.01%
2018/07/27	0	0.00	2	81.50	81.90	-2	15,429	-0.01%
2018/07/26	0	0.00	3	81.77	81.00	-3	15,483	-0.02%
2018/07/25	3	79.93	4	80.33	80.70	-1	15,438	-0.01%
2018/07/24	1	79.00	3	78.10	78.70	-2	15,313	-0.01%
2018/07/23	3	78.50	3	78.83	78.50	0	15,282	0.00%
2018/07/20	5	80.70	1	80.30	80.50	4	15,145	0.03%
2018/07/19	11	81.13	4	81.48	80.20	7	14,995	0.05%
2018/07/18	31	85.47	3	84.27	84.00	28	14,804	0.19%
2018/07/17	0	0.00	1	87.30	88.10	-1	14,268	-0.01%
2018/07/16	2	86.25	0	0.00	86.00	2	14,503	0.01%
2018/07/13	0	0.00	1	87.10	88.80	-1	14,830	-0.01%
2018/07/12	4	85.73	3	86.00	86.00	1	14,930	0.01%
2018/07/10	0	0.00	1	82.00	83.90	-1	14,839	-0.01%
2018/07/09	2	80.60	2	81.15	81.00	0	14,834	0.00%
2018/07/06	12	79.95	14	79.74	79.30	-2	14,766	-0.01%
2018/07/05	4	79.45	3	79.93	78.10	1	14,840	0.01%
2018/07/04	0	0.00	2	81.20	80.90	-2	14,867	-0.01%
2018/06/29	41	83.00	40	82.88	83.20	1	15,006	0.01%
2018/06/27	6	88.03	5	88.52	87.20	1	14,905	0.01%
2018/06/26	1	82.50	2	83.25	85.40	-1	14,884	-0.01%
2018/06/25	2	88.60	0	0.00	86.50	2	14,928	0.01%
2018/06/22	4	91.55	3	91.63	92.50	1	14,980	0.01%
2018/06/21	2	92.35	2	92.50	92.50	0	15,189	0.00%
2018/06/20	3	90.50	2	91.25	90.40	1	15,469	0.01%
2018/06/19	4	92.40	12	92.22	90.60	-8	15,738	-0.05%
2018/06/15	4	92.15	1	93.70	92.30	3	15,984	0.02%
2018/06/14	5	92.22	13	93.15	93.00	-8	16,223	-0.05%
2018/06/13	39	94.58	0	0.00	94.00	39	16,634	0.23%
2018/06/12	14	99.15	7	97.69	97.60	7	17,044	0.04%
2018/06/11	1	99.70	1	100.50	100.50	0	17,150	0.00%
2018/06/08	4	99.43	2	99.65	99.80	2	17,589	0.01%
2018/06/07	21	100.70	4	100.88	101.00	17	18,378	0.09%
2018/06/06	2	100.20	1	100.00	100.00	1	18,443	0.01%
2018/06/05	7	101.36	2	101.00	101.00	5	18,596	0.03%
2018/06/04	1	100.50	6	99.95	100.50	-5	18,828	-0.03%
2018/06/01	31	97.77	0	0.00	97.50	31	18,800	0.16%
2018/05/31	2	98.30	2	98.30	99.60	0	18,818	0.00%
2018/05/30	16	96.61	3	96.67	96.50	13	18,634	0.07%
2018/05/29	1	99.10	2	99.10	98.90	-1	18,503	-0.01%
2018/05/28	1	99.30	0	0.00	99.30	1	18,719	0.01%
2018/05/25	1	102.00	0	0.00	100.50	1	19,323	0.01%
2018/05/24	1	100.50	0	0.00	102.00	1	19,520	0.01%
2018/05/23	3	98.83	14	99.21	99.30	-11	19,558	-0.06%
2018/05/22	11	99.55	20	98.10	97.20	-9	19,441	-0.05%
2018/05/21	1	98.90	2	99.15	99.00	-1	19,640	-0.01%
2018/05/18	9	99.19	7	99.19	98.90	2	19,694	0.01%
2018/05/17	19	104.61	8.6	101.89	101.50	10.4	19,593	0.05%
2018/05/16	73	101.88	77	101.73	102.50	-4	19,118	-0.02%
2018/05/15	1	95.80	1	95.10	95.50	0	18,718	0.00%
2018/05/11	8	96.60	8.4	95.70	95.60	-0.4	19,074	0.00%
2018/05/08	0	0.00	1	94.30	94.00	-1	18,972	-0.01%
2018/05/04	0	0.00	1	92.20	91.70	-1	18,653	-0.01%
2018/05/03	2	89.60	0	0.00	89.90	2	18,672	0.01%
2018/04/27	0	0.00	1	93.80	93.10	-1	18,725	-0.01%
2018/04/25	25	90.80	26	89.45	90.80	-1	18,742	-0.01%
2018/04/24	3	90.10	17	90.10	90.10	-14	18,877	-0.07%
2018/04/23	1	93.00	2	92.70	93.00	-1	19,254	-0.01%
2018/04/19	17	96.19	0	0.00	97.90	17	19,220	0.09%
2018/04/18	5	92.66	10	93.24	93.10	-5	18,841	-0.03%
2018/04/17	5	90.10	49	90.00	89.50	-44	18,660	-0.24%
2018/04/16	0	0.00	16	92.26	92.20	-16	18,787	-0.09%
2018/04/13	11	94.05	1	94.20	93.40	10	18,749	0.05%
2018/04/12	5	92.22	10	92.28	92.50	-5	18,780	-0.03%
2018/04/11	53	94.84	7	92.29	91.20	46	19,053	0.24%
2018/04/10	6	91.73	10.1	91.63	91.90	-4.1	19,019	-0.02%
2018/04/09	8	88.33	8	88.79	88.50	0	19,053	0.00%
2018/04/03	1	90.40	1	90.10	90.60	0	18,913	0.00%
2018/04/02	10	92.50	5	91.70	91.70	5	18,896	0.03%
2018/03/31	0	0.00	2	91.80	92.00	-2	18,981	-0.01%
2018/03/30	1	91.20	1	92.90	91.80	0	19,101	0.00%
2018/03/29	12	91.63	14	91.83	92.30	-2	19,052	-0.01%
2018/03/28	17	91.05	11	92.25	90.70	6	18,971	0.03%
2018/03/27	20	93.73	10	94.65	95.40	10	18,730	0.05%
2018/03/26	8	92.78	8	91.98	92.00	0	18,622	0.00%
2018/03/23	3	93.60	6	93.05	94.50	-3	18,478	-0.02%
2018/03/22	4	97.75	1	96.60	96.30	3	18,238	0.02%
2018/03/21	0	0.00	6	98.50	99.00	-6	17,895	-0.03%
2018/03/20	14	96.15	13	95.48	95.00	1	17,524	0.01%
2018/03/19	23	96.98	9	97.78	97.00	14	17,250	0.08%
2018/03/16	17	92.99	19	93.39	94.20	-2	16,725	-0.01%
2018/03/15	8	90.35	9	90.43	91.00	-1	16,156	-0.01%
2018/03/14	6	90.17	5	89.42	89.40	1	16,113	0.01%
2018/03/13	33	89.35	58	88.50	89.90	-25	15,958	-0.16%
2018/03/12	11	83.60	11	83.75	83.00	0	15,361	0.00%
2018/03/09	0.9	83.20	0	0.00	83.30	0.9	15,454	0.01%
2018/03/08	16	82.13	17	82.08	82.00	-1	15,864	-0.01%
2018/03/07	0	0.00	1	80.70	80.00	-1	15,939	-0.01%
2018/03/06	1	80.20	3	80.00	79.60	-2	16,308	-0.01%
2018/03/02	2	77.60	1	78.50	78.40	1	16,955	0.01%
2018/03/01	8	79.20	5	78.88	78.70	3	16,954	0.02%
2018/02/27	6.2	82.25	8	82.36	80.80	-1.8	16,838	-0.01%
2018/02/26	1	81.30	9	81.23	81.00	-8	16,145	-0.05%
2018/02/23	5	79.38	4	79.70	79.90	1	16,437	0.01%
2018/02/21	3	80.50	8	79.74	79.90	-5	16,493	-0.03%
2018/02/12	4	75.58	4	75.73	76.00	0	16,049	0.00%
2018/02/08	20	72.70	22	72.75	72.70	-2	15,942	-0.01%
2018/02/07	3	75.20	1	77.00	73.60	2	15,895	0.01%
2018/02/06	2	74.65	0	0.00	72.40	2	15,857	0.01%
2018/02/05	4	76.98	1	77.80	77.40	3	15,869	0.02%
2018/02/02	10	80.50	0	0.00	79.60	10	16,005	0.06%
2018/01/31	0	0.00	1	77.90	79.40	-1	16,008	-0.01%
2018/01/30	15	79.00	15	78.45	78.40	0	16,229	0.00%
2018/01/29	1	78.90	3	79.00	78.80	-2	16,170	-0.01%
2018/01/26	7	79.03	7	79.54	79.40	0	16,229	0.00%
2018/01/25	8	78.81	0	0.00	78.50	8	16,320	0.05%
2018/01/24	0	0.00	2	80.45	80.50	-2	16,586	-0.01%
2018/01/23	1	79.80	2	80.55	80.20	-1	16,916	-0.01%
2018/01/22	11	79.96	7	79.83	80.50	4	17,064	0.02%
2018/01/19	3	80.97	1	80.60	80.60	2	17,178	0.01%
2018/01/18	8	82.53	20	82.19	82.00	-12	17,082	-0.07%
2018/01/17	59	82.97	37	81.23	81.00	22	16,966	0.13%
2018/01/16	11	84.69	2	85.00	85.00	9	16,460	0.05%
2018/01/15	1	82.30	0	0.00	83.40	1	16,305	0.01%
2018/01/12	2	79.80	11	81.19	81.40	-9	16,449	-0.05%
2018/01/11	9	80.42	12	80.23	80.30	-3	16,696	-0.02%
2018/01/10	1	78.60	1	78.60	78.30	0	17,035	0.00%
2018/01/09	2	83.20	0	0.00	82.60	2	17,423	0.01%
2018/01/08	15	84.17	10	84.45	83.50	5	17,815	0.03%
2018/01/05	0	0.00	5	84.00	83.50	-5	18,110	-0.03%
2018/01/04	2	80.90	2	81.30	81.50	0	17,929	0.00%
2018/01/03	5	80.24	11	80.31	80.30	-6	18,254	-0.03%
2018/01/02	0	0.00	5	78.30	78.00	-5	18,418	-0.03%