南亞科 (2408)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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	3	65.37	1	66.20	65.70	2	17,681	0.01%
2024/04/25	0	0.00	4	65.55	65.60	-4	17,603	-0.02%
2024/04/24	0	0.00	14	65.44	65.50	-14	17,558	-0.08%
2024/04/23	4	62.05	14	62.29	62.80	-10	17,548	-0.06%
2024/04/22	16	61.29	0	0.00	61.20	16	17,538	0.09%
2024/04/19	41	62.74	0	0.00	62.00	41	17,518	0.23%
2024/04/18	1	64.50	0	0.00	64.30	1	17,403	0.01%
2024/04/17	21	65.04	0	0.00	64.50	21	17,751	0.12%
2024/04/16	14	66.89	7	66.70	65.50	7	17,642	0.04%
2024/04/15	11	69.91	6	70.12	70.00	5	17,334	0.03%
2024/04/12	2	71.89	12	71.66	71.80	-10	17,232	-0.06%
2024/04/11	13	69.87	7	70.33	70.60	6	16,845	0.04%
2024/04/10	3	70.27	17.9	70.51	70.20	-14.9	16,560	-0.09%
2024/04/09	9	68.29	13	68.23	68.40	-4	16,334	-0.02%
2024/04/08	0.2	68.93	1	69.50	68.10	-0.8	16,321	0.00%
2024/04/03	1.1	68.22	5	68.22	68.20	-3.9	16,271	-0.02%
2024/04/02	16.1	69.93	19.1	69.65	69.10	-3	16,456	-0.02%
2024/04/01	13.1	69.01	9.4	69.01	69.40	3.7	16,546	0.02%
2024/03/29	2.2	67.81	4	67.78	67.70	-1.9	16,468	-0.01%
2024/03/28	11.1	68.02	11	67.98	67.60	0.1	16,442	0.00%
2024/03/27	8	68.36	0	0.00	67.90	8	16,791	0.05%
2024/03/26	10.3	68.33	19.1	68.98	68.10	-8.8	16,954	-0.05%
2024/03/25	13.1	68.02	12	68.58	68.50	1.1	16,725	0.01%
2024/03/22	44	69.77	110.8	69.90	69.60	-66.8	16,622	-0.40%	大賣/
2024/03/21	17	65.74	24	66.43	67.60	-7	15,466	-0.05%
2024/03/20	0	0.00	1	62.20	61.50	-1	14,939	-0.01%
2024/03/19	3	62.53	0	0.00	62.30	3	15,179	0.02%
2024/03/18	25.4	62.62	0	0.00	62.40	25.4	15,160	0.17%
2024/03/14	13	63.45	1	63.50	63.80	12	15,053	0.08%
2024/03/13	25	63.75	0	0.00	63.30	25	15,008	0.17%
2024/03/12	22	65.87	0	0.00	65.70	22	14,785	0.15%
2024/03/11	5	66.24	6	66.35	65.80	-1	14,793	-0.01%
2024/03/08	5	65.70	3	65.00	65.00	2	14,679	0.01%
2024/03/07	4	65.58	3	66.90	65.70	1	14,685	0.01%
2024/03/06	20.1	65.23	0.2	65.20	65.10	19.9	14,756	0.13%
2024/03/05	18.1	65.96	0	0.00	65.80	18.1	15,155	0.12%
2024/03/01	2	66.20	0	0.00	66.30	2	16,281	0.01%
2024/02/29	4.2	66.90	0	0.00	67.30	4.2	16,437	0.03%
2024/02/27	9	68.41	8	66.66	66.30	1	16,604	0.01%
2024/02/26	1	67.60	0	0.00	67.90	1	16,550	0.01%
2024/02/23	23.2	68.49	14	68.46	67.70	9.2	16,648	0.06%
2024/02/22	1.1	67.92	0	0.00	68.10	1.1	16,559	0.01%
2024/02/21	7	68.00	7	67.46	67.30	0	16,631	0.00%
2024/02/20	0.2	67.50	0	0.00	67.80	0.2	16,506	0.00%
2024/02/19	0	0.00	2	66.70	66.60	-2	16,388	-0.01%
2024/02/16	5	65.12	1	65.50	65.90	4	16,442	0.02%
2024/02/15	8	65.11	0	0.00	65.40	8	16,233	0.05%
2024/02/05	2	67.00	0	0.00	68.20	2	15,749	0.01%
2024/02/02	6	68.03	0	0.00	67.60	6	15,710	0.04%
2024/01/31	11	69.14	0	0.00	68.70	11	15,589	0.07%
2024/01/30	6	69.42	0	0.00	69.30	6	15,632	0.04%
2024/01/25	7	71.19	3	71.20	71.00	4	15,800	0.03%
2024/01/24	8.1	71.27	10	71.89	71.60	-1.9	15,743	-0.01%
2024/01/23	3.1	70.79	13	71.14	70.70	-9.9	15,551	-0.06%
2024/01/22	7	68.70	0	0.00	69.30	7	15,291	0.05%
2024/01/19	1	68.60	0	0.00	69.30	1	15,260	0.01%
2024/01/17	1	68.20	1	69.70	67.80	0	15,230	0.00%
2024/01/16	4	69.85	0	0.00	69.40	4	15,127	0.03%
2024/01/15	0	0.00	7	71.00	71.50	-7	15,034	-0.05%
2024/01/12	1	68.80	0	0.00	68.80	1	14,915	0.01%
2024/01/11	7	69.24	0.1	69.40	69.40	6.9	14,862	0.05%
2024/01/10	7	71.34	0	0.00	71.50	7	14,549	0.05%
2024/01/09	5	72.90	5	73.60	72.60	0	14,570	0.00%
2024/01/08	2	74.05	0	0.00	73.10	2	14,541	0.01%
2024/01/05	0	0.00	1	75.50	74.70	-1	14,614	-0.01%
2024/01/03	8	73.35	0	0.00	73.10	8	14,861	0.05%
2024/01/02	13	76.57	2	76.35	76.50	11	14,627	0.08%
2023/12/29	6	78.70	7	77.97	78.00	-1	14,616	-0.01%
2023/12/28	18	78.24	7	78.34	78.30	11	14,536	0.08%
2023/12/27	5	78.10	3	79.40	79.70	2	14,374	0.01%
2023/12/26	0	0.00	7	77.49	78.00	-7	14,081	-0.05%
2023/12/22	5	77.12	4	77.73	75.90	1	14,305	0.01%
2023/12/21	1	75.10	8	74.80	75.40	-7	13,770	-0.05%
2023/12/19	0	0.00	1	74.00	73.10	-1	13,411	-0.01%
2023/12/18	0	0.00	1	74.50	73.40	-1	13,450	-0.01%
2023/12/15	12	74.54	20.3	74.68	74.50	-8.3	13,379	-0.06%
2023/12/14	1	73.00	1	74.00	72.80	0	12,831	0.00%
2023/12/11	7	72.20	7	72.21	72.20	0	12,912	0.00%
2023/12/07	9	71.66	9	70.70	70.70	0	12,868	0.00%
2023/12/06	1	72.50	0	0.00	72.00	1	12,755	0.01%
2023/12/04	0	0.00	1	74.10	74.00	-1	12,581	-0.01%
2023/12/01	1	73.50	0.4	74.00	73.70	0.6	12,372	0.00%
2023/11/30	0	0.00	3	74.90	75.00	-3	12,116	-0.02%
2023/11/29	1	73.00	49	73.50	74.20	-48	11,568	-0.41%
2023/11/28	48	71.13	6	72.77	73.50	42	11,080	0.38%
2023/11/27	3	69.63	4	69.30	70.10	-1	10,413	-0.01%
2023/11/24	4	69.68	0	0.00	70.80	4	10,125	0.04%
2023/11/22	0	0.00	4	70.65	70.70	-4	9,571	-0.04%
2023/11/21	1	69.90	1	70.50	70.60	0	9,356	0.00%
2023/11/20	4	70.33	26	69.95	70.00	-22	9,141	-0.24%
2023/11/17	0	0.00	2	67.50	67.40	-2	8,935	-0.02%
2023/11/15	2.1	67.80	7	68.40	67.60	-4.9	8,836	-0.06%
2023/11/14	1	66.00	2	65.75	66.10	-1	8,635	-0.01%
2023/11/13	3	63.60	0	0.00	63.60	3	8,651	0.03%
2023/11/09	2	64.70	0	0.00	64.60	2	8,583	0.02%
2023/11/08	2	65.45	1	65.60	65.40	1	8,677	0.01%
2023/11/07	1	65.80	0	0.00	65.90	1	8,693	0.01%
2023/11/06	1	65.00	0	0.00	65.40	1	8,664	0.01%
2023/11/01	1	65.00	1	64.70	64.50	0	8,360	0.00%
2023/10/30	19	64.34	0	0.00	64.90	19	8,489	0.22%
2023/10/27	1.1	65.55	1	65.00	64.80	0.1	8,531	0.00%
2023/10/26	3	66.43	1	66.80	66.10	2	8,531	0.02%
2023/10/25	2	68.15	2	68.10	68.00	0	8,724	0.00%
2023/10/24	7	68.23	0	0.00	67.80	7	8,898	0.08%
2023/10/23	6	70.00	69	69.54	69.60	-63	8,945	-0.70%
2023/10/20	1	70.30	0	0.00	70.30	1	8,977	0.01%
2023/10/19	15	70.60	0	0.00	70.50	15	8,939	0.17%
2023/10/18	50	70.39	1	70.10	70.20	49	8,999	0.54%
2023/10/17	1	70.40	2	71.40	70.90	-1	8,886	-0.01%
2023/10/16	0	0.00	64	69.79	70.60	-64	8,898	-0.72%
2023/10/13	9	70.60	9	70.61	70.80	0	8,919	0.00%
2023/10/12	10	68.32	10	70.76	71.00	0	8,808	0.00%
2023/10/11	76	70.80	19	70.85	70.70	57	8,569	0.67%
2023/10/06	6	69.10	8	69.43	69.20	-2	8,525	-0.02%
2023/10/05	0	0.00	3	69.73	69.50	-3	8,578	-0.03%
2023/10/04	2	67.65	1	68.10	67.70	1	8,613	0.01%
2023/10/03	11	68.49	10	68.73	68.10	1	8,654	0.01%
2023/09/28	13	66.39	0	0.00	65.60	13	8,542	0.15%
2023/09/27	1	69.70	0	0.00	69.80	1	8,234	0.01%
2023/09/21	0	0.00	7	71.84	72.80	-7	8,584	-0.08%
2023/09/20	15	70.83	10	70.90	70.70	5	8,534	0.06%
2023/09/19	8	72.24	6	71.98	71.70	2	8,729	0.02%
2023/09/18	7	71.76	10	73.50	72.30	-3	8,931	-0.03%
2023/09/15	0	0.00	6.4	71.74	72.40	-6.4	9,068	-0.07%
2023/09/14	9	69.16	16	69.50	70.00	-7	8,745	-0.08%
2023/09/13	0	0.00	1	68.60	68.40	-1	8,704	-0.01%
2023/09/08	5	66.40	5	67.10	67.20	0	9,209	0.00%
2023/09/07	1	67.90	0.3	68.20	67.20	0.7	9,409	0.01%
2023/09/06	0	0.00	5	68.20	68.00	-5	9,453	-0.05%
2023/09/05	2	67.90	0	0.00	68.10	2	9,499	0.02%
2023/09/04	5	67.66	4	67.30	67.60	1	9,556	0.01%
2023/09/01	1	68.60	18	68.97	68.20	-17	9,565	-0.18%
2023/08/31	2	67.75	1.7	67.62	66.60	0.3	9,428	0.00%
2023/08/30	1	67.10	16	67.29	66.70	-15	9,383	-0.16%
2023/08/29	6	65.10	6	66.25	66.20	0	9,505	0.00%
2023/08/28	0	0.00	8	64.85	65.60	-8	9,658	-0.08%
2023/08/24	6	65.47	0	0.00	65.30	6	10,028	0.06%
2023/08/23	1	62.90	0	0.00	63.50	1	10,157	0.01%
2023/08/21	1	63.30	0	0.00	63.40	1	10,899	0.01%
2023/08/17	0.1	65.50	0	0.00	65.60	0.1	11,119	0.00%
2023/08/16	1.1	63.33	0	0.00	63.70	1.1	11,260	0.01%
2023/08/15	1	65.80	0	0.00	64.60	1	11,326	0.01%
2023/08/14	7	64.30	0	0.00	64.90	7	11,543	0.06%
2023/08/10	0	67.40	0	0.00	67.10	0	11,789	0.00%
2023/08/08	1	68.50	0	0.00	68.50	1	11,788	0.01%
2023/08/04	2	70.30	0	0.00	69.90	2	11,794	0.02%
2023/08/02	1	69.40	3	69.90	69.10	-2	11,778	-0.02%
2023/08/01	8	71.48	2	71.10	71.00	6	11,775	0.05%
2023/07/31	10	74.23	11	72.83	72.30	-1	11,778	-0.01%
2023/07/28	5	73.40	10.5	74.47	74.80	-5.5	11,713	-0.05%
2023/07/27	0	0.00	1	70.09	71.40	-1	11,480	-0.01%
2023/07/26	1.4	66.59	0	0.00	67.10	1.4	11,341	0.01%
2023/07/25	0	68.60	0	0.00	68.20	0	11,414	0.00%
2023/07/24	3	69.40	0	0.00	69.30	3	11,413	0.03%
2023/07/20	1	70.50	0	0.00	70.30	1	11,408	0.01%
2023/07/18	2	70.00	0	0.00	69.50	2	11,413	0.02%
2023/07/17	0.1	71.60	0	0.00	71.70	0.1	11,465	0.00%
2023/07/14	0.1	70.90	0	0.00	71.70	0.1	11,512	0.00%
2023/07/13	2.1	71.30	2	71.50	70.90	0.1	11,526	0.00%
2023/07/12	0	0.00	1	70.20	70.10	-1	11,523	-0.01%
2023/07/11	1	69.90	1	70.80	69.90	0	11,521	0.00%
2023/07/10	2	69.90	0	0.00	69.70	2	11,643	0.02%
2023/07/07	4	69.15	0	0.00	69.10	4	12,084	0.03%
2023/07/05	3	69.90	0	0.00	70.10	3	12,646	0.02%
2023/07/03	3	70.20	0	0.00	70.10	3	13,198	0.02%
2023/06/30	3	70.33	0	0.00	70.80	3	13,756	0.02%
2023/06/29	7	72.47	11	72.39	72.20	-4	13,957	-0.03%
2023/06/27	3	71.07	1	70.80	70.80	2	13,928	0.01%
2023/06/26	3	73.03	0	0.00	73.00	3	13,798	0.02%
2023/06/21	5	74.40	0	0.00	74.60	5	13,909	0.04%
2023/06/16	1	75.60	33	78.18	78.50	-32	13,584	-0.24%
2023/06/15	7	75.37	8.1	75.38	75.30	-1.1	13,317	-0.01%
2023/06/14	2	75.50	0.1	75.30	76.20	1.9	13,331	0.01%
2023/06/13	2	73.85	2	74.60	74.80	0	13,089	0.00%
2023/06/12	1	73.10	1	72.90	72.90	0	12,895	0.00%
2023/06/07	7	72.50	7	71.70	71.90	0	12,807	0.00%
2023/06/06	0.1	71.90	0	0.00	72.40	0.1	12,914	0.00%
2023/06/05	1	71.90	1	72.20	72.10	0	13,136	0.00%
2023/06/02	0	0.00	1	73.20	72.90	-1	13,091	-0.01%
2023/06/01	1	71.60	2	71.45	71.40	-1	12,992	-0.01%
2023/05/31	1	71.70	3	72.70	73.50	-2	12,867	-0.02%
2023/05/29	2	71.10	1	71.20	71.20	1	12,614	0.01%
2023/05/26	0	0.00	1	71.00	71.90	-1	12,517	-0.01%
2023/05/25	0	0.00	4	71.23	72.40	-4	12,261	-0.03%
2023/05/24	1	69.60	2	69.35	69.90	-1	11,824	-0.01%
2023/05/22	2	71.80	3	69.83	70.10	-1	11,504	-0.01%
2023/05/19	1	69.90	7	69.51	69.90	-6	11,249	-0.05%
2023/05/18	5	68.60	28	69.45	69.30	-23	11,183	-0.21%
2023/05/17	2	67.95	3	67.93	68.00	-1	10,951	-0.01%
2023/05/16	1	64.80	0	0.00	64.60	1	10,611	0.01%
2023/05/15	0	0.00	2	64.40	63.90	-2	10,610	-0.02%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/09	20	64.50	1	65.50	64.70	19	10,660	0.18%
2023/05/08	2	64.80	0	0.00	64.80	2	10,677	0.02%
2023/05/05	2	66.70	0	0.00	66.70	2	10,645	0.02%
2023/05/04	2	68.00	0	0.00	68.00	2	10,703	0.02%
2023/05/03	0	0.00	5	67.12	67.10	-5	10,701	-0.05%
2023/05/02	1	67.00	0	0.00	66.70	1	10,809	0.01%
2023/04/28	2	67.60	23	67.56	67.80	-21	11,092	-0.19%
2023/04/27	0	0.00	2	65.00	65.60	-2	10,915	-0.02%
2023/04/25	13	63.48	0	0.00	63.50	13	10,897	0.12%
2023/04/24	10	64.10	0	0.00	64.20	10	10,804	0.09%
2023/04/21	1	64.40	1	64.40	64.50	0	10,840	0.00%
2023/04/20	1	65.10	0	0.00	65.50	1	10,849	0.01%
2023/04/17	0	0.00	10	68.10	68.00	-10	11,094	-0.09%
2023/04/13	3	68.07	0	0.00	67.50	3	11,035	0.03%
2023/04/12	10	68.70	3	69.23	69.10	7	10,786	0.06%
2023/04/11	1	68.40	17	68.42	68.20	-16	10,277	-0.16%
2023/04/10	3	66.97	0	0.00	66.70	3	9,887	0.03%
2023/04/07	0	0.00	6	68.27	68.60	-6	9,551	-0.06%
2023/04/06	1	66.10	1	66.40	66.40	0	9,152	0.00%
2023/03/31	1	66.80	7	66.46	66.50	-6	8,839	-0.07%
2023/03/30	2	64.05	15	64.89	63.90	-13	8,287	-0.16%
2023/03/29	0	62.00	0	0.00	61.00	0	7,940	0.00%
2023/03/24	36	61.59	42.2	62.35	63.30	-6.2	7,789	-0.08%
2023/03/23	0	0.00	1	60.30	59.80	-1	7,417	-0.01%
2023/03/21	1	58.30	1	58.40	58.60	0	7,446	0.00%
2023/03/17	0	0.00	2	59.30	59.30	-2	7,553	-0.03%
2023/03/16	0	0.00	1	57.90	57.70	-1	7,489	-0.01%
2023/03/15	0	0.00	0.4	58.20	58.00	-0.4	7,569	0.00%
2023/03/14	0.1	58.62	0	0.00	58.00	0.1	7,741	0.00%
2023/03/10	0.2	58.43	0	0.00	58.70	0.2	7,943	0.00%
2023/03/09	32	61.16	30	59.17	59.10	2	8,062	0.02%
2023/03/08	0.1	60.80	70	60.71	61.00	-69.9	8,128	-0.86%
2023/03/03	0	0.00	3	57.20	57.90	-3	8,220	-0.04%
2023/03/01	4	57.38	0	0.00	57.30	4	8,250	0.05%
2023/02/24	10	58.76	0	0.00	58.40	10	8,296	0.12%
2023/02/23	0	0.00	1	59.20	59.50	-1	8,398	-0.01%
2023/02/22	43	58.75	0	0.00	58.70	43	8,649	0.50%
2023/02/21	10	60.00	1	60.10	60.40	9	8,811	0.10%
2023/02/17	0	0.00	1	59.90	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	79.5	59.98	59.70	-79.5	9,137	-0.87%
2023/02/15	2	58.30	0	0.00	58.50	2	9,312	0.02%
2023/02/06	1	58.40	0	0.00	58.10	1	9,798	0.01%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	2	60.00	59.90	-2	9,835	-0.02%
2023/01/31	1	59.00	2	59.90	57.80	-1	9,858	-0.01%
2023/01/17	2	57.80	1	57.70	57.70	1	9,566	0.01%
2023/01/16	0	0.00	2	57.00	57.50	-2	9,732	-0.02%
2023/01/13	0	0.00	1	56.00	56.00	-1	9,885	-0.01%
2023/01/11	0	0.00	30	56.48	57.00	-30	10,492	-0.29%
2023/01/10	0	0.00	2	57.35	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	2	56.40	56.70	-2	10,734	-0.02%
2023/01/06	0	0.00	2	55.10	55.00	-2	11,045	-0.02%
2023/01/05	11	55.25	6	54.93	54.90	5	11,150	0.04%
2023/01/04	0	0.00	2	53.60	54.10	-2	11,365	-0.02%
2022/12/27	2	52.00	0	0.00	51.90	2	12,174	0.02%
2022/12/23	2	51.40	3	50.70	51.40	-1	12,550	-0.01%
2022/12/22	4	51.68	0	0.00	51.70	4	12,618	0.03%
2022/12/21	5	52.10	0	0.00	51.50	5	12,675	0.04%
2022/12/20	2	52.85	0	0.00	52.00	2	12,632	0.02%
2022/12/16	1	54.80	0	0.00	54.50	1	12,705	0.01%
2022/12/15	0	0.00	1	55.80	55.90	-1	12,692	-0.01%
2022/12/14	8	55.40	8	55.50	55.50	0	12,755	0.00%
2022/12/12	0	0.00	2	54.90	54.80	-2	12,909	-0.02%
2022/12/08	2.1	54.11	4	53.70	54.00	-1.9	13,003	-0.01%
2022/12/07	11	53.69	3	53.50	53.50	8	13,037	0.06%
2022/12/06	4	54.68	0	0.00	54.30	4	12,971	0.03%
2022/12/05	5	56.00	5	56.30	56.20	0	12,790	0.00%
2022/12/02	7	56.27	0	0.00	56.10	7	12,759	0.05%
2022/12/01	2.1	57.70	2	58.00	57.50	0.1	12,598	0.00%
2022/11/30	2	56.45	0	0.00	56.80	2	12,465	0.02%
2022/11/29	3	56.80	1	56.90	57.20	2	12,256	0.02%
2022/11/24	0	0.00	3	60.20	59.90	-3	11,927	-0.03%
2022/11/23	0.3	59.90	2	60.00	59.80	-1.8	11,862	-0.01%
2022/11/22	0	0.00	1	59.00	59.20	-1	11,790	-0.01%
2022/11/21	14	58.81	6	58.10	58.40	8	11,699	0.07%
2022/11/18	3	60.90	4	60.90	60.70	-1	11,515	-0.01%
2022/11/17	1	58.30	1	59.10	58.90	0	11,262	0.00%
2022/11/16	8	59.48	8	59.94	60.10	0	11,043	0.00%
2022/11/15	5	59.00	5	59.50	59.70	0	10,935	0.00%
2022/11/11	1	59.60	7.1	59.43	59.80	-6.1	10,735	-0.06%
2022/11/10	2	57.00	1	57.80	58.00	1	10,519	0.01%
2022/11/09	1	58.20	3	57.97	58.10	-2	10,463	-0.02%
2022/11/08	5	57.02	3	56.90	57.10	2	10,372	0.02%
2022/11/07	0	0.00	3	56.80	56.90	-3	10,263	-0.03%
2022/11/04	15	54.97	13	54.92	54.90	2	10,120	0.02%
2022/11/03	0	0.00	3	55.43	56.00	-3	10,076	-0.03%
2022/11/01	0	0.00	3	54.10	54.00	-3	9,994	-0.03%
2022/10/31	0	0.00	2	54.50	54.50	-2	10,018	-0.02%
2022/10/28	5	53.30	4	52.90	53.10	1	9,982	0.01%
2022/10/27	2	55.20	3	55.10	55.00	-1	9,909	-0.01%
2022/10/26	4	54.40	4	54.93	54.50	0	9,927	0.00%
2022/10/25	45	54.12	43	55.30	54.10	2	9,873	0.02%
2022/10/24	11	56.49	13	56.73	55.60	-2	9,777	-0.02%
2022/10/21	4	56.20	8	55.93	55.70	-4	9,588	-0.04%
2022/10/20	6	54.52	8	54.91	55.70	-2	9,364	-0.02%
2022/10/19	12.1	54.37	13	54.95	53.80	-1	9,033	-0.01%
2022/10/18	9	56.31	18	56.17	55.80	-9	8,832	-0.10%
2022/10/17	10.1	54.54	20	55.54	56.20	-10	8,778	-0.11%
2022/10/14	8	53.69	41	54.32	55.20	-33	8,617	-0.38%
2022/10/13	1	51.20	3	51.30	51.40	-2	8,335	-0.02%
2022/10/12	2	52.75	11	52.59	52.70	-9	8,264	-0.11%
2022/10/11	1	49.50	0	0.00	49.75	1	8,133	0.01%
2022/10/06	2	50.30	0	0.00	50.20	2	8,135	0.02%
2022/10/05	2	51.30	21	51.10	51.40	-19	8,133	-0.23%
2022/10/04	0	0.00	5	49.28	49.95	-5	7,909	-0.06%
2022/09/30	1	48.65	4	48.56	48.95	-3	7,875	-0.04%
2022/09/29	14	46.38	18	46.82	47.15	-4	7,887	-0.05%
2022/09/28	3	45.83	0	0.00	45.50	3	7,919	0.04%
2022/09/26	2	45.65	0	0.00	45.65	2	8,021	0.02%
2022/09/23	1	47.75	0	0.00	47.60	1	8,183	0.01%
2022/09/22	2	46.20	4	46.65	46.80	-2	8,624	-0.02%
2022/09/21	5	47.10	0	0.00	47.15	5	8,703	0.06%
2022/09/20	7	47.81	0	0.00	47.65	7	8,687	0.08%
2022/09/19	1	48.60	0	0.00	48.60	1	8,575	0.01%
2022/09/16	10	49.49	0	0.00	49.10	10	8,503	0.12%
2022/09/15	3	51.00	0	0.00	50.40	3	8,348	0.04%
2022/09/14	8	50.54	0	0.00	50.70	8	8,371	0.10%
2022/09/12	0	0.00	4	52.40	52.30	-4	8,331	-0.05%
2022/09/07	7	50.10	0	0.00	50.60	7	8,413	0.08%
2022/09/06	2	51.30	0	0.00	51.20	2	8,481	0.02%
2022/09/05	1	51.50	0	0.00	51.10	1	8,515	0.01%
2022/09/02	14	52.54	0	0.00	52.10	14	8,675	0.16%
2022/08/31	0	0.00	4	53.15	53.40	-4	8,690	-0.05%
2022/08/30	3	52.57	0	0.00	52.70	3	8,656	0.03%
2022/08/29	2	52.45	0	0.00	52.50	2	8,668	0.02%
2022/08/26	2	53.70	0	0.00	53.50	2	8,694	0.02%
2022/08/24	1	52.90	0	0.00	52.60	1	8,725	0.01%
2022/08/23	0	0.00	1	53.50	53.40	-1	8,861	-0.01%
2022/08/22	1	54.10	0	0.00	53.90	1	8,938	0.01%
2022/08/19	0	0.00	1	54.40	54.30	-1	9,026	-0.01%
2022/08/18	1	53.40	0	0.00	53.60	1	9,061	0.01%
2022/08/17	5	53.42	0	0.00	55.00	5	9,063	0.06%
2022/08/16	1	53.50	1	53.90	53.80	0	9,084	0.00%
2022/08/15	5	53.70	0	0.00	53.80	5	9,102	0.05%
2022/08/12	3	53.60	6	54.12	54.10	-3	9,083	-0.03%
2022/08/11	0	0.00	4	53.20	53.00	-4	9,076	-0.04%
2022/08/10	5	51.72	0	0.00	51.60	5	9,107	0.05%
2022/08/09	0	0.00	2	53.25	52.90	-2	9,129	-0.02%
2022/08/05	2	53.20	7	53.04	53.20	-5	9,286	-0.05%
2022/08/04	1	50.80	0	0.00	51.00	1	9,258	0.01%
2022/08/03	0	0.00	7	51.40	51.20	-7	9,277	-0.08%
2022/08/02	8	51.13	1	50.40	50.40	7	9,277	0.08%
2022/08/01	0	0.00	2	52.05	52.20	-2	9,213	-0.02%
2022/07/29	1	52.60	0	0.00	52.30	1	9,232	0.01%
2022/07/28	4	52.55	0	0.00	52.50	4	9,322	0.04%
2022/07/27	2	52.35	0	0.00	52.60	2	9,368	0.02%
2022/07/26	5	52.58	0	0.00	52.50	5	9,398	0.05%
2022/07/25	8	52.65	0	0.00	52.70	8	9,434	0.08%
2022/07/22	6	53.62	7	53.43	53.70	-1	9,419	-0.01%
2022/07/20	7	53.64	8	53.81	53.40	-1	9,332	-0.01%
2022/07/19	1	53.00	0	0.00	53.00	1	9,270	0.01%
2022/07/18	3	53.83	6	54.08	54.20	-3	9,209	-0.03%
2022/07/15	3	50.73	8	51.10	51.40	-5	8,975	-0.06%
2022/07/14	4	49.65	5	49.93	49.85	-1	8,934	-0.01%
2022/07/13	1	49.15	7	49.47	49.00	-6	8,893	-0.07%
2022/07/12	3.1	47.32	0	0.00	47.35	3.1	8,762	0.04%
2022/07/11	9	48.72	1.2	48.53	49.00	7.8	8,699	0.09%
2022/07/08	7	49.60	2	49.45	49.65	5	8,838	0.06%
2022/07/07	0	0.00	5	50.10	50.50	-5	8,699	-0.06%
2022/07/05	0	0.00	3	48.82	49.40	-3	8,597	-0.03%
2022/07/04	7	48.49	0	0.00	49.15	7	8,559	0.08%
2022/07/01	11.1	48.91	11	48.64	48.30	0.1	8,567	0.00%
2022/06/30	34.2	49.64	0	0.00	49.40	34.2	8,490	0.40%
2022/06/29	4	57.45	1	57.60	57.10	3	8,100	0.04%
2022/06/24	1	58.60	1	59.00	58.90	0	8,109	0.00%
2022/06/23	32	58.05	0	0.00	58.30	32	8,157	0.39%
2022/06/22	3.1	59.30	0	0.00	58.10	3.1	8,481	0.04%
2022/06/21	1	60.00	1	60.10	60.00	0	8,867	0.00%
2022/06/20	1	59.70	0	0.00	59.50	1	8,978	0.01%
2022/06/17	3	59.70	0	0.00	60.10	3	9,071	0.03%
2022/06/16	2	62.00	2	60.60	60.40	0	9,037	0.00%
2022/06/15	44	61.72	0	0.00	61.20	44	9,029	0.49%
2022/06/14	12	62.07	2	61.40	62.20	10	9,057	0.11%
2022/06/13	6	61.98	0	0.00	62.20	6	9,249	0.06%
2022/06/08	0	0.00	1	66.20	66.10	-1	9,338	-0.01%
2022/06/07	0	0.00	2	65.90	65.80	-2	9,453	-0.02%
2022/06/06	0	0.00	43.1	66.79	66.80	-43.1	9,489	-0.45%
2022/06/02	0	0.00	1.1	66.26	66.80	-1.1	9,621	-0.01%
2022/06/01	0	0.00	17	66.80	66.80	-17	9,880	-0.17%
2022/05/30	0	0.00	4	65.25	65.80	-4	9,947	-0.04%
2022/05/27	8	63.75	13	64.22	63.90	-5	9,937	-0.05%
2022/05/26	12.2	64.61	0	0.00	63.50	12.2	9,990	0.12%
2022/05/24	4	64.85	2	64.70	64.30	2	10,158	0.02%
2022/05/20	1	66.80	0	0.00	66.80	1	10,280	0.01%
2022/05/18	0	0.00	1	67.70	67.20	-1	10,704	-0.01%
2022/05/17	2	67.10	1	67.10	67.00	1	11,201	0.01%
2022/05/16	0	0.00	7	67.21	66.90	-7	11,396	-0.06%
2022/05/12	2	64.80	1	64.80	64.60	1	11,419	0.01%
2022/05/11	2	64.70	0	0.00	65.20	2	11,594	0.02%
2022/05/10	0	65.50	0	0.00	66.00	0	11,607	0.00%
2022/05/09	1	65.50	0	0.00	65.10	1	11,659	0.01%
2022/05/05	1	66.50	0	0.00	67.00	1	11,942	0.01%
2022/05/03	9	65.50	0	0.00	65.90	9	11,841	0.08%
2022/04/29	6	65.20	7	65.51	65.60	-1	11,874	-0.01%
2022/04/28	0	0.00	1	64.40	64.20	-1	11,991	-0.01%
2022/04/27	17	62.16	1	62.40	63.20	16	11,955	0.13%
2022/04/26	21	63.99	1	64.10	64.20	20	11,909	0.17%
2022/04/25	34	64.22	2	64.30	64.30	32	11,900	0.27%
2022/04/22	1	66.00	0	0.00	66.40	1	11,817	0.01%
2022/04/21	0	0.00	6	66.08	66.90	-6	11,799	-0.05%
2022/04/20	0	0.00	4	65.65	65.30	-4	11,771	-0.03%
2022/04/19	0	0.00	5	64.60	64.40	-5	11,725	-0.04%
2022/04/18	6	63.80	6	63.50	63.80	0	11,730	0.00%
2022/04/15	4	63.88	0	0.00	63.90	4	11,730	0.03%
2022/04/14	8	64.66	0	0.00	64.10	8	11,775	0.07%
2022/04/13	0	0.00	3	66.40	66.70	-3	11,644	-0.03%
2022/04/12	6	65.40	0	0.00	65.50	6	11,716	0.05%
2022/04/11	1	66.00	1	67.20	66.80	0	11,656	0.00%
2022/04/08	5	66.60	0	0.00	66.80	5	11,691	0.04%
2022/04/07	2	66.30	0	0.00	66.20	2	11,833	0.02%
2022/04/06	11	67.46	2	66.95	66.60	9	11,677	0.08%
2022/04/01	0	0.00	2	68.00	69.20	-2	11,474	-0.02%
2022/03/31	2	69.40	0	0.00	69.20	2	11,373	0.02%
2022/03/30	4	69.83	0	0.00	69.30	4	11,324	0.04%
2022/03/29	1.1	69.77	0	0.00	69.00	1.1	11,401	0.01%
2022/03/28	0	0.00	6	68.87	69.80	-6	11,703	-0.05%
2022/03/25	18	69.54	6	69.70	68.90	12	11,833	0.10%
2022/03/24	18	71.09	0	0.00	71.30	18	11,633	0.15%
2022/03/23	22	74.23	2	73.30	73.70	20	11,227	0.18%
2022/03/22	1	73.80	0	0.00	74.00	1	11,175	0.01%
2022/03/21	0	0.00	7	75.13	74.90	-7	11,088	-0.06%
2022/03/18	0	0.00	5	74.50	74.80	-5	11,147	-0.04%
2022/03/17	0	0.00	13	73.93	74.20	-13	11,151	-0.12%
2022/03/16	15	71.79	0	0.00	70.90	15	11,085	0.14%
2022/03/15	14	73.44	1	73.30	73.00	13	10,921	0.12%
2022/03/14	1	75.40	1	75.20	75.70	0	10,970	0.00%
2022/03/11	7	75.29	0	0.00	75.60	7	10,971	0.06%
2022/03/10	5	76.48	7	76.91	76.70	-2	11,079	-0.02%
2022/03/09	0	0.00	27	76.00	74.90	-27	11,462	-0.24%
2022/03/08	8	76.03	3	76.80	74.70	5	12,369	0.04%
2022/03/07	9	76.74	3	77.40	76.90	6	12,479	0.05%
2022/03/04	0	0.00	1	82.30	81.60	-1	12,687	-0.01%
2022/03/03	0	0.00	9	82.33	82.60	-9	12,750	-0.07%
2022/03/02	3	78.53	1	79.30	79.70	2	12,753	0.02%
2022/03/01	0	0.00	3	79.57	79.90	-3	12,792	-0.02%
2022/02/25	0	0.00	3	77.40	77.10	-3	12,808	-0.02%
2022/02/24	2	76.40	2	76.50	76.30	0	13,186	0.00%
2022/02/23	1	79.30	1	80.00	79.00	0	13,782	0.00%
2022/02/22	5	78.34	3	78.76	78.70	2	13,846	0.01%
2022/02/21	5	81.24	0	0.00	80.40	5	13,791	0.04%
2022/02/18	1	82.90	7	82.84	83.50	-6	13,757	-0.04%
2022/02/17	9.1	83.07	5.4	83.10	82.70	3.8	13,560	0.03%
2022/02/16	6	80.22	9.3	80.45	80.50	-3.3	13,157	-0.03%
2022/02/15	1	79.40	1	79.40	78.80	0	12,947	0.00%
2022/02/14	0	0.00	2	78.30	78.70	-2	12,952	-0.02%
2022/02/11	1.4	78.07	5	79.38	79.00	-3.6	13,023	-0.03%
2022/02/10	10	78.53	15	78.71	79.00	-5	13,004	-0.04%
2022/02/09	10	78.00	16	78.33	78.50	-6	13,050	-0.05%
2022/02/08	1	77.40	4	77.30	77.40	-3	13,067	-0.02%
2022/02/07	3	75.50	12	75.83	76.40	-9	13,149	-0.07%
2022/01/21	10	72.59	1	72.20	72.30	9	13,394	0.07%
2022/01/20	6	74.87	0	0.00	75.10	6	13,388	0.04%
2022/01/19	5	74.40	5	75.60	75.20	0	13,604	0.00%
2022/01/18	0	0.00	4	75.75	75.10	-4	13,634	-0.03%
2022/01/14	0	0.00	3	74.70	74.30	-3	13,716	-0.02%
2022/01/13	3	74.60	1	75.00	74.60	2	13,705	0.01%
2022/01/11	1	73.50	0	0.00	73.50	1	13,650	0.01%
2022/01/10	1	74.80	1	74.40	74.90	0	13,727	0.00%
2022/01/06	22	74.09	0	0.00	73.80	22	13,995	0.16%
2022/01/05	1	75.90	1	76.50	75.90	0	14,067	0.00%
2022/01/04	1	76.50	0	0.00	77.20	1	14,085	0.01%
2022/01/03	8	76.76	0	0.00	76.20	8	14,124	0.06%
2021/12/30	1	78.20	7	78.16	78.10	-6	14,152	-0.04%
2021/12/28	0	0.00	3	76.53	76.70	-3	14,486	-0.02%
2021/12/27	0	0.00	3	76.57	76.60	-3	14,579	-0.02%
2021/12/24	3	75.80	0	0.00	75.70	3	14,725	0.02%
2021/12/23	7	76.10	0	0.00	75.90	7	15,123	0.05%
2021/12/22	6	77.22	5	78.32	76.50	1	15,403	0.01%
2021/12/21	12	77.24	16	77.20	76.80	-4	15,245	-0.03%
2021/12/20	4	75.88	2	78.10	75.90	2	15,025	0.01%
2021/12/16	7	75.29	7	76.86	76.00	0	14,944	0.00%
2021/12/15	2	75.70	0	0.00	76.00	2	14,956	0.01%
2021/12/14	7	75.67	2	74.85	74.80	5	15,006	0.03%
2021/12/13	1	77.90	25	78.46	76.60	-24	14,963	-0.16%
2021/12/10	1	76.80	3	77.93	77.80	-2	15,132	-0.01%
2021/12/09	1	76.50	5	77.78	77.50	-4	15,118	-0.03%
2021/12/08	3	77.33	2	77.45	76.90	1	15,080	0.01%
2021/12/07	4	77.60	1	77.60	77.50	3	14,987	0.02%
2021/12/06	6	77.57	4	77.85	77.50	2	14,955	0.01%
2021/12/03	9	78.08	7	78.60	78.80	2	14,926	0.01%
2021/12/02	5	79.24	32	79.23	79.80	-27	14,545	-0.19%
2021/12/01	3	75.17	10	75.22	76.00	-7	13,754	-0.05%
2021/11/30	1	74.70	13	76.01	74.20	-12	13,587	-0.09%
2021/11/29	3	72.10	5	72.24	73.30	-2	13,246	-0.02%
2021/11/26	1	73.80	1	74.00	73.50	0	13,296	0.00%
2021/11/25	5	74.40	0	0.00	74.40	5	13,187	0.04%
2021/11/24	0	0.00	3	74.90	75.40	-3	13,138	-0.02%
2021/11/23	4	75.18	15	75.29	75.70	-11	13,139	-0.08%
2021/11/22	10	74.92	14	74.87	75.40	-4	12,838	-0.03%
2021/11/19	8	69.74	0	0.00	69.60	8	12,097	0.07%
2021/11/17	0	0.00	3	70.97	71.00	-3	12,046	-0.02%
2021/11/16	0	0.00	2	70.45	70.80	-2	12,080	-0.02%
2021/11/15	2	69.70	15	70.14	70.30	-13	12,217	-0.11%
2021/11/12	4	68.40	0	0.00	68.70	4	12,256	0.03%
2021/11/11	2	68.40	0	0.00	68.00	2	12,517	0.02%
2021/11/10	2	69.35	4	69.53	69.90	-2	12,744	-0.02%
2021/11/09	2	68.10	47	68.61	68.70	-45	12,955	-0.35%
2021/11/08	4	66.90	49	67.42	67.60	-45	13,118	-0.34%
2021/11/05	28	65.93	0	0.00	65.70	28	13,668	0.20%
2021/11/04	55	67.13	15	67.31	66.70	40	13,805	0.29%
2021/11/03	4	67.68	94	68.54	68.60	-90	13,729	-0.66%
2021/11/02	111	68.01	44	68.84	66.50	67	13,653	0.49%	大買/
2021/11/01	40	67.28	17	67.64	67.00	23	13,621	0.17%
2021/10/29	3	66.90	7	67.01	66.50	-4	13,787	-0.03%
2021/10/28	23	65.24	24.2	66.48	66.50	-1.2	13,799	-0.01%
2021/10/27	1	66.00	15	65.12	66.20	-14	13,851	-0.10%
2021/10/26	1	63.80	1	63.80	63.70	0	13,765	0.00%
2021/10/25	1	62.20	41	63.15	63.50	-40	13,794	-0.29%
2021/10/22	13	61.92	0	0.00	62.10	13	13,900	0.09%
2021/10/21	6	63.10	0	0.00	62.50	6	14,044	0.04%
2021/10/20	1	63.10	1	63.40	63.50	0	14,119	0.00%
2021/10/19	1	62.30	20	63.50	63.50	-19	14,374	-0.13%
2021/10/18	24	62.68	2	63.35	62.70	22	14,627	0.15%
2021/10/15	0	0.00	2	63.35	63.70	-2	15,092	-0.01%
2021/10/14	41	61.74	58	62.22	62.30	-17	15,126	-0.11%
2021/10/13	13	59.94	1	59.70	59.40	12	15,201	0.08%
2021/10/12	9	60.29	0	0.00	61.00	9	15,328	0.06%
2021/10/08	3.1	62.02	3	62.93	61.60	0.1	15,434	0.00%
2021/10/07	5	61.96	0	0.00	61.60	5	15,727	0.03%
2021/10/06	16	62.35	7	62.33	61.40	9	16,326	0.06%
2021/10/05	6	63.78	1	63.80	64.60	5	16,722	0.03%
2021/10/04	4	64.75	13	65.08	64.90	-9	16,830	-0.05%
2021/10/01	26.1	64.70	13	65.62	64.30	13.1	16,962	0.08%
2021/09/30	30	66.89	6	67.92	65.90	24	17,021	0.14%
2021/09/29	11	65.70	7	65.91	67.20	4	16,775	0.02%
2021/09/28	0	0.00	17	66.19	66.30	-17	16,631	-0.10%
2021/09/27	2	64.55	0	0.00	64.60	2	16,644	0.01%
2021/09/24	0	0.00	2	64.90	64.90	-2	16,907	-0.01%
2021/09/23	1	64.20	11	64.61	64.40	-10	17,098	-0.06%
2021/09/22	1	63.60	0	0.00	63.00	1	17,247	0.01%
2021/09/17	3	64.30	5	64.78	64.90	-2	17,496	-0.01%
2021/09/16	2	64.05	1	64.60	64.60	1	17,933	0.01%
2021/09/15	12	64.33	0	0.00	64.00	12	18,073	0.07%
2021/09/14	1	65.60	1	66.40	66.20	0	18,197	0.00%
2021/09/13	0	0.00	2	67.10	65.80	-2	18,298	-0.01%
2021/09/10	1	66.10	6	66.70	66.80	-5	18,621	-0.03%
2021/09/09	3	63.90	2	65.15	65.60	1	18,639	0.01%
2021/09/08	7	64.14	5	64.08	64.30	2	18,710	0.01%
2021/09/07	2	65.30	0	0.00	65.20	2	18,732	0.01%
2021/09/06	12	66.77	19	67.18	66.40	-7	18,731	-0.04%
2021/09/03	13	66.08	0	0.00	66.00	13	18,706	0.07%
2021/09/02	15	66.41	0	0.00	66.20	15	18,806	0.08%
2021/09/01	0.2	67.30	9	67.61	68.10	-8.8	19,005	-0.05%
2021/08/31	2	66.10	2	65.85	66.40	0	18,924	0.00%
2021/08/30	8	65.59	9	65.83	66.40	-1	19,147	-0.01%
2021/08/27	2	64.90	1	64.80	65.00	1	19,410	0.01%
2021/08/26	13	66.28	4	67.50	65.30	9	19,518	0.05%
2021/08/25	1	66.70	7	66.70	67.00	-6	19,468	-0.03%
2021/08/24	2	65.80	1	66.80	66.00	1	19,624	0.01%
2021/08/23	4	66.60	13	66.47	66.80	-9	19,651	-0.05%
2021/08/20	8	65.15	6	66.22	64.60	2	19,882	0.01%
2021/08/19	23	66.08	1	65.80	65.70	22	19,903	0.11%
2021/08/18	3.2	67.87	75	67.90	69.00	-71.8	19,830	-0.36%
2021/08/17	4	66.60	4	66.70	66.60	0	19,940	0.00%
2021/08/16	5	65.76	13	65.68	66.30	-8	19,744	-0.04%
2021/08/13	7	64.74	3	64.40	64.30	4	19,530	0.02%
2021/08/12	10.2	66.00	1	66.50	66.30	9.2	19,218	0.05%
2021/08/11	19	68.17	1	67.30	67.30	18	19,072	0.09%
2021/08/10	16	71.54	0	0.00	70.90	16	18,705	0.09%
2021/08/09	0	0.00	4	73.13	73.70	-4	18,666	-0.02%
2021/08/06	1	75.20	2	74.55	73.60	-1	18,793	-0.01%
2021/08/05	6	74.98	0	0.00	75.20	6	19,056	0.03%
2021/08/04	34	75.76	4	75.85	75.50	30	19,443	0.15%
2021/08/03	0	0.00	2	75.25	75.80	-2	19,608	-0.01%
2021/08/02	1	73.32	2.1	73.55	74.50	-1.1	19,682	-0.01%
2021/07/30	2	72.50	0	0.00	72.30	2	19,769	0.01%
2021/07/29	0	0.00	1	72.60	72.00	-1	19,921	-0.01%
2021/07/28	3	71.43	38	72.18	72.20	-35	20,073	-0.17%
2021/07/27	2	73.65	35	74.10	73.30	-33	20,281	-0.16%
2021/07/26	2	73.60	1	74.00	73.50	1	20,386	0.00%
2021/07/23	2.1	72.84	0	0.00	73.40	2.1	20,489	0.01%
2021/07/22	2	73.50	103	74.13	73.70	-101	20,352	-0.50%	大賣/鉅額交易
2021/07/21	8	72.44	0	0.00	71.50	8	20,224	0.04%
2021/07/20	1	74.60	0	0.00	74.50	1	19,822	0.01%
2021/07/19	18	75.63	0	0.00	75.60	18	19,898	0.09%
2021/07/16	27	77.09	2	77.40	77.40	25	20,109	0.12%
2021/07/15	0	0.00	1	78.90	78.60	-1	20,084	0.00%
2021/07/14	3	78.03	0	0.00	77.80	3	20,052	0.01%
2021/07/13	29	77.72	1	78.40	76.90	28	19,790	0.14%
2021/07/12	8.2	78.07	0	0.00	76.40	8.2	19,185	0.04%
2021/07/09	30	77.67	1	77.30	78.60	29	18,599	0.16%
2021/07/08	1	78.40	2	78.40	78.40	-1	18,659	-0.01%
2021/07/07	40	79.35	0	0.00	79.50	40	18,813	0.21%
2021/07/06	32	79.75	0	0.00	79.10	32	19,223	0.17%
2021/07/05	5	80.14	4	80.15	80.40	1	19,693	0.01%
2021/07/02	38	79.70	47	79.91	79.50	-9	19,631	-0.05%
2021/07/01	14	78.28	0	0.00	78.00	14	19,620	0.07%
2021/06/30	4	79.33	0	0.00	79.70	4	19,992	0.02%
2021/06/29	62	80.61	28	79.50	79.30	34	20,802	0.16%
2021/06/28	17	80.54	17	81.62	81.20	0	20,711	0.00%
2021/06/25	55	80.31	43	81.01	80.00	12	20,404	0.06%
2021/06/24	2	77.25	0	0.00	77.60	2	20,025	0.01%
2021/06/23	0	0.00	3	75.50	76.60	-3	19,915	-0.02%
2021/06/22	0	0.00	1	75.60	75.20	-1	19,616	-0.01%
2021/06/21	14	75.14	1	76.00	74.70	13	19,487	0.07%
2021/06/18	1	79.60	0	0.00	78.90	1	19,175	0.01%
2021/06/17	10	78.10	0	0.00	78.90	10	19,169	0.05%
2021/06/16	2	79.55	2	80.00	79.10	0	19,225	0.00%
2021/06/15	1	79.30	1	78.60	78.70	0	19,348	0.00%
2021/06/11	7	80.27	23	78.92	78.80	-16	19,304	-0.08%
2021/06/09	36	77.98	4	77.20	77.20	32	19,120	0.17%
2021/06/07	7	79.21	18	79.66	79.40	-11	19,165	-0.06%
2021/06/04	7	82.33	7	82.30	82.20	0	19,066	0.00%
2021/06/03	5	84.20	11	83.23	83.60	-6	18,935	-0.03%
2021/06/02	6	81.33	0	0.00	81.60	6	18,891	0.03%
2021/06/01	13	82.43	1	81.30	81.30	12	19,089	0.06%
2021/05/31	3.1	82.06	1	81.20	81.90	2.1	19,265	0.01%
2021/05/28	11	80.66	49	80.39	80.60	-38	19,541	-0.19%
2021/05/27	0	0.00	11	78.30	78.30	-11	19,505	-0.06%
2021/05/26	12	77.90	22	77.66	77.80	-10	19,647	-0.05%
2021/05/25	20	78.15	75	78.84	78.80	-55	19,919	-0.28%
2021/05/24	12	76.12	18	76.42	76.60	-6	20,106	-0.03%
2021/05/21	9	77.08	9	77.50	76.30	0	20,324	0.00%
2021/05/20	0	0.00	1	76.20	75.20	-1	20,659	0.00%
2021/05/19	4	74.60	1	74.80	75.10	3	21,212	0.01%
2021/05/18	6.1	76.95	6	76.58	76.80	0.1	21,152	0.00%
2021/05/17	4	71.18	31	72.10	71.70	-27	21,207	-0.13%
2021/05/14	92	74.49	12	73.99	73.00	80	21,068	0.38%
2021/05/13	12	72.71	1	74.40	74.30	11	20,903	0.05%
2021/05/12	4	70.90	1	72.60	73.40	3	20,714	0.01%
2021/05/11	7.1	77.45	7.2	77.59	76.50	-0.1	20,739	0.00%
2021/05/10	90	82.88	33	82.77	82.10	57	20,746	0.27%
2021/05/07	53	84.96	51	84.61	85.50	2	20,756	0.01%
2021/05/06	3	82.90	148	82.91	82.90	-145	20,692	-0.70%	大賣/鉅額交易
2021/05/05	67	85.70	65	84.26	82.70	2	20,497	0.01%
2021/05/04	3.2	84.79	0	0.00	85.30	3.2	20,372	0.02%
2021/05/03	8	88.50	2.5	90.54	87.70	5.5	20,113	0.03%
2021/04/29	153	93.08	9	92.14	91.60	144	19,847	0.73%	大買/鉅額交易
2021/04/28	116	94.06	119	94.36	94.40	-3	19,756	-0.02%	大買/大賣/
2021/04/27	201	93.84	150	94.15	94.00	51	19,929	0.26%	大買/大賣/
2021/04/26	0	95.60	8	96.03	95.90	-8	19,902	-0.04%
2021/04/23	9.5	93.85	6	93.50	94.40	3.5	19,919	0.02%
2021/04/22	21	94.64	2	96.55	93.40	19	19,931	0.10%
2021/04/21	12	99.03	5	99.80	98.30	7	19,622	0.04%
2021/04/20	8	100.06	14	100.64	99.70	-6	19,558	-0.03%
2021/04/19	13	100.17	14	100.18	99.40	-1	19,730	-0.01%
2021/04/16	5	98.72	2.2	99.86	98.70	2.8	20,139	0.01%
2021/04/15	14	99.08	11	99.12	99.00	3	20,435	0.01%
2021/04/14	26	98.89	20	99.42	99.70	6	20,480	0.03%
2021/04/13	5	100.30	18	101.31	100.00	-13	20,503	-0.06%
2021/04/12	27.2	99.80	14	99.49	99.10	13.2	20,485	0.06%
2021/04/09	4	101.25	61.9	100.68	102.50	-57.9	20,283	-0.29%
2021/04/08	17	97.60	17	98.07	98.30	0	19,732	0.00%
2021/04/07	39	96.87	25	97.70	97.10	14	19,728	0.07%
2021/04/06	51	97.91	5	97.46	97.30	46	19,707	0.23%
2021/04/01	14	98.74	85	97.62	100.50	-71	19,449	-0.37%
2021/03/31	10	92.70	10	92.30	91.90	0	18,561	0.00%
2021/03/30	11	91.17	21	91.60	92.20	-10	18,589	-0.05%
2021/03/29	12	91.28	12	92.37	91.20	0	18,703	0.00%
2021/03/26	1	92.20	40	91.20	91.90	-39	18,884	-0.21%
2021/03/25	0	0.00	20	89.45	89.60	-20	19,032	-0.11%
2021/03/24	1	90.00	1	90.40	90.00	0	19,048	0.00%
2021/03/23	1	91.60	2	92.30	91.70	-1	19,141	-0.01%
2021/03/22	7	91.51	7	91.44	90.90	0	19,233	0.00%
2021/03/19	191	93.16	22	92.98	92.50	169	19,282	0.88%	大買/鉅額交易
2021/03/18	9	94.41	46	94.41	95.50	-37	19,232	-0.19%
2021/03/17	22	92.82	21	91.73	91.90	1	19,428	0.01%
2021/03/16	1	94.20	1	93.40	93.40	0	19,642	0.00%
2021/03/15	12	92.26	14.4	93.08	93.20	-2.4	19,972	-0.01%
2021/03/12	3	93.37	2	93.30	93.50	1	20,216	0.00%
2021/03/11	1	90.90	2	90.50	91.40	-1	20,465	0.00%
2021/03/10	4	88.88	1	87.80	87.60	3	21,091	0.01%
2021/03/09	6	85.92	5	86.90	86.70	1	21,468	0.00%
2021/03/08	15	89.47	15	88.80	88.60	0	22,177	0.00%
2021/03/05	3	90.13	2	89.70	89.70	1	22,681	0.00%
2021/03/04	27	92.03	1	92.80	91.80	26	22,635	0.11%
2021/03/03	22	94.27	22	91.90	92.00	0	22,511	0.00%
2021/03/02	11	97.04	7	96.56	95.50	4	22,276	0.02%
2021/02/26	37	96.88	19	96.94	96.50	18	22,274	0.08%
2021/02/25	7	99.14	11.1	100.21	98.50	-4.1	22,237	-0.02%
2021/02/24	9	97.19	5	99.84	96.60	4	22,219	0.02%
2021/02/23	11	95.71	23	98.30	98.40	-12	21,957	-0.05%
2021/02/22	20	96.39	14	97.62	97.10	6	21,922	0.03%
2021/02/19	19	92.52	33	93.13	93.00	-14	21,797	-0.06%
2021/02/18	11	89.80	12	90.02	89.90	-1	21,892	0.00%
2021/02/17	9	90.08	13	90.60	89.90	-4	22,303	-0.02%
2021/02/05	9	87.04	0	0.00	86.70	9	22,090	0.04%
2021/02/04	1	85.50	1	86.30	86.60	0	22,357	0.00%
2021/02/03	3	87.43	5	86.78	86.30	-2	22,408	-0.01%
2021/02/02	7	87.87	8	88.15	86.90	-1	22,289	0.00%
2021/02/01	3	82.97	8	85.03	86.30	-5	21,772	-0.02%
2021/01/29	1	81.20	3	81.90	79.90	-2	21,489	-0.01%
2021/01/28	30	80.02	25	79.10	79.40	5	21,291	0.02%
2021/01/27	10	82.50	11	82.41	82.50	-1	21,208	0.00%
2021/01/26	10	84.25	10	83.10	83.00	0	21,177	0.00%
2021/01/25	12	83.68	10	84.75	85.10	2	21,098	0.01%
2021/01/22	12	84.74	10	85.33	85.40	2	21,067	0.01%
2021/01/21	5	85.00	8	86.40	85.80	-3	21,102	-0.01%
2021/01/20	8	86.00	8	85.23	84.30	0	21,175	0.00%
2021/01/19	15	85.43	15.1	86.30	86.80	-0.1	21,044	0.00%
2021/01/18	22	84.36	20	85.30	86.00	2	21,034	0.01%
2021/01/15	14	88.72	7	86.69	86.20	7	20,941	0.03%
2021/01/14	5	88.00	9	90.30	89.80	-4	20,784	-0.02%
2021/01/13	22	88.63	21	88.13	88.70	1	20,666	0.00%
2021/01/12	8	89.23	3	87.93	87.70	5	20,534	0.02%
2021/01/11	17.1	91.91	3	91.43	91.20	14.1	20,327	0.07%
2021/01/08	0	0.00	10	95.68	96.70	-10	19,981	-0.05%
2021/01/07	6	92.98	1	92.80	92.80	5	19,808	0.03%
2021/01/06	45	91.58	46	91.92	91.50	-1	20,333	0.00%
2021/01/05	22	90.59	25	91.81	90.50	-3	20,428	-0.01%
2021/01/04	3	89.10	14	89.56	90.70	-11	20,516	-0.05%
2020/12/31	6	86.80	6	87.40	86.80	0	20,634	0.00%
2020/12/30	8	87.23	6	87.95	87.30	2	21,205	0.01%
2020/12/29	5	87.12	0	0.00	87.00	5	21,092	0.02%
2020/12/28	1	85.70	11	87.24	89.10	-10	21,056	-0.05%
2020/12/25	12	85.13	8	85.61	84.00	4	20,958	0.02%
2020/12/24	5	85.28	4	85.67	85.30	1	21,220	0.00%
2020/12/23	3	81.87	3.7	81.65	83.00	-0.7	21,196	0.00%
2020/12/22	1	83.30	0	0.00	81.20	1	21,100	0.00%
2020/12/21	4	85.10	2	84.00	84.20	2	20,900	0.01%
2020/12/18	3	86.20	3	86.60	84.80	0	20,833	0.00%
2020/12/17	6	86.10	0	0.00	85.70	6	20,928	0.03%
2020/12/16	4	86.08	116	86.18	85.80	-112	20,906	-0.54%	大賣/鉅額交易
2020/12/15	5	85.32	5	86.20	84.10	0	20,956	0.00%
2020/12/14	1	85.40	3	85.10	85.30	-2	21,185	-0.01%
2020/12/11	7	85.96	6	85.22	85.30	1	21,155	0.00%
2020/12/10	10	89.11	3	89.60	88.30	7	20,817	0.03%
2020/12/09	7	90.29	12	90.90	91.90	-5	20,778	-0.02%
2020/12/08	3	87.80	3.8	88.38	88.00	-0.8	20,368	0.00%
2020/12/07	3	88.83	13	88.72	88.30	-10	20,163	-0.05%
2020/12/04	12.8	87.89	16	87.31	87.60	-3.2	19,684	-0.02%
2020/12/03	4	83.53	17	84.39	83.80	-13	19,057	-0.07%
2020/12/02	3	80.30	10	80.95	81.50	-7	18,803	-0.04%
2020/12/01	0	0.00	5	75.26	76.90	-5	17,987	-0.03%
2020/11/30	0	0.00	1	72.50	72.40	-1	17,621	-0.01%
2020/11/27	1	72.90	3	71.70	71.30	-2	17,549	-0.01%
2020/11/26	1	69.60	2	69.70	70.70	-1	17,401	-0.01%
2020/11/25	0	0.00	2	70.10	69.30	-2	17,496	-0.01%
2020/11/24	6	72.07	3	70.93	71.00	3	17,273	0.02%
2020/11/23	0	0.00	31	71.67	71.60	-31	17,100	-0.18%
2020/11/20	0	0.00	1	68.80	68.80	-1	16,876	-0.01%
2020/11/19	0	0.00	1	67.80	67.80	-1	16,884	-0.01%
2020/11/18	2	66.60	1.5	66.93	67.00	0.5	16,738	0.00%
2020/11/17	5	66.84	8	66.69	67.10	-3	16,602	-0.02%
2020/11/16	1	63.70	2	64.20	64.20	-1	16,250	-0.01%
2020/11/13	4	61.60	8	62.20	62.20	-4	16,244	-0.02%
2020/11/12	1	61.10	12	61.77	62.00	-11	16,291	-0.07%
2020/11/11	5	59.12	8	59.61	60.00	-3	16,016	-0.02%
2020/11/09	0	0.00	1	60.10	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	2	59.80	59.80	-2	16,189	-0.01%
2020/11/05	0.5	59.10	0	0.00	59.40	0.5	16,279	0.00%
2020/11/04	10	58.37	10	59.02	59.00	0	16,418	0.00%
2020/11/03	0	0.00	4	58.50	58.80	-4	16,611	-0.02%
2020/11/02	4	57.90	0	0.00	57.80	4	17,090	0.02%
2020/10/30	6	57.72	5	58.22	57.80	1	17,354	0.01%
2020/10/29	8	57.50	4	57.60	58.20	4	17,450	0.02%
2020/10/28	13	58.72	4	59.10	58.30	9	17,486	0.05%
2020/10/26	2	60.40	3	60.60	60.50	-1	17,388	-0.01%
2020/10/23	1	61.10	6	61.32	61.40	-5	17,414	-0.03%
2020/10/22	2	61.80	2	61.20	61.80	0	17,445	0.00%
2020/10/21	0	0.00	2	62.00	61.90	-2	17,508	-0.01%
2020/10/20	1	61.50	16	61.76	62.10	-15	17,661	-0.08%
2020/10/19	0	0.00	5	61.96	61.80	-5	17,705	-0.03%
2020/10/16	2	60.75	4	60.75	60.10	-2	17,779	-0.01%
2020/10/15	2	62.40	4	62.05	61.50	-2	17,777	-0.01%
2020/10/14	2	62.35	11	62.63	62.30	-9	17,593	-0.05%
2020/10/13	0	0.00	12	60.54	61.40	-12	16,959	-0.07%
2020/10/12	22	60.45	7	60.96	60.50	15	16,700	0.09%
2020/10/08	2	58.85	2	59.65	59.40	0	16,548	0.00%
2020/10/07	2	58.10	26	59.03	59.60	-24	16,572	-0.14%
2020/10/06	0	0.00	3	56.83	56.60	-3	16,497	-0.02%
2020/10/05	5	56.48	2	57.30	56.30	3	16,602	0.02%
2020/09/30	0	0.00	6	57.12	57.50	-6	16,613	-0.04%
2020/09/29	0	0.00	26	55.98	56.90	-26	16,445	-0.16%
2020/09/28	2	54.80	2	55.25	55.10	0	16,302	0.00%
2020/09/25	1	52.90	0	0.00	52.50	1	16,335	0.01%
2020/09/24	6	53.00	0	0.00	52.90	6	16,402	0.04%
2020/09/23	3	53.53	1	53.50	53.30	2	16,387	0.01%
2020/09/22	3	55.37	0	0.00	54.90	3	16,460	0.02%
2020/09/21	1	56.60	1	56.60	56.60	0	16,429	0.00%
2020/09/18	1	56.90	1	57.30	56.30	0	16,524	0.00%
2020/09/17	0	0.00	5	55.98	56.80	-5	16,514	-0.03%
2020/09/16	0	0.00	3	55.13	55.20	-3	16,235	-0.02%
2020/09/15	1	54.50	3	55.20	54.50	-2	16,257	-0.01%
2020/09/14	2	54.90	13	54.81	54.80	-11	16,423	-0.07%
2020/09/11	4	53.20	3	53.10	53.30	1	16,317	0.01%
2020/09/10	5	53.12	1	53.50	53.00	4	16,426	0.02%
2020/09/09	3	54.07	0	0.00	54.20	3	16,440	0.02%
2020/09/08	4	54.10	8	54.80	54.80	-4	16,605	-0.02%
2020/09/07	3	54.90	16	53.93	54.30	-13	16,587	-0.08%
2020/09/04	3	52.13	0	0.00	52.80	3	16,544	0.02%
2020/09/03	6	53.80	13	52.89	53.20	-7	16,641	-0.04%
2020/09/02	5	51.00	0	0.00	51.10	5	16,572	0.03%
2020/09/01	1	51.10	0	0.00	52.30	1	16,880	0.01%
2020/08/31	2	51.95	1	52.10	51.90	1	17,363	0.01%
2020/08/28	4	53.90	1	54.20	53.90	3	17,704	0.02%
2020/08/27	2	53.95	1	53.90	54.00	1	17,922	0.01%
2020/08/26	4	53.20	12	53.61	53.40	-8	17,981	-0.04%
2020/08/25	14	52.74	18	52.55	53.00	-4	17,901	-0.02%
2020/08/24	1	50.60	2	50.70	51.00	-1	17,951	-0.01%
2020/08/21	1	49.35	1	50.40	49.85	0	18,240	0.00%
2020/08/20	11	49.63	11	50.04	49.20	0	18,129	0.00%
2020/08/19	29	52.31	6	52.35	51.80	23	17,858	0.13%
2020/08/18	4	55.20	15	55.23	55.10	-11	17,340	-0.06%
2020/08/17	5	54.50	2	54.40	54.40	3	17,246	0.02%
2020/08/14	9	54.88	2	54.80	55.10	7	17,223	0.04%
2020/08/13	1	55.30	2	55.20	55.40	-1	17,202	-0.01%
2020/08/12	10	54.38	4	54.13	55.10	6	17,282	0.03%
2020/08/11	2	55.75	12	55.56	55.70	-10	17,177	-0.06%
2020/08/10	8	54.41	4	54.40	54.40	4	17,148	0.02%
2020/08/07	13	55.11	2	55.10	55.00	11	17,295	0.06%
2020/08/06	31	56.47	10	56.55	56.40	21	17,063	0.12%
2020/08/05	16	58.09	0	0.00	58.00	16	16,667	0.10%
2020/08/04	12	58.81	0	0.00	58.70	12	16,474	0.07%
2020/08/03	2	59.40	0	0.00	59.30	2	16,402	0.01%
2020/07/31	0	0.00	4	60.88	60.60	-4	16,480	-0.02%
2020/07/30	2	60.05	2	60.10	60.20	0	16,520	0.00%
2020/07/29	4	58.98	4	58.78	58.90	0	16,481	0.00%
2020/07/28	1	60.10	6	59.80	59.50	-5	16,514	-0.03%
2020/07/27	4	59.65	4	59.75	59.60	0	16,716	0.00%
2020/07/24	7	60.96	13	61.12	60.40	-6	16,853	-0.04%
2020/07/23	3	61.83	3	61.73	62.00	0	16,968	0.00%
2020/07/22	1	62.70	4	62.23	61.70	-3	17,022	-0.02%
2020/07/21	4	61.20	19	61.38	61.20	-15	16,870	-0.09%
2020/07/20	0	0.00	1	60.80	60.80	-1	16,851	-0.01%
2020/07/16	10	60.57	19	60.42	60.30	-9	17,295	-0.05%
2020/07/15	11	60.85	5	60.80	60.10	6	17,225	0.03%
2020/07/14	20	62.05	11	62.06	61.50	9	17,222	0.05%
2020/07/13	4	62.15	6	62.57	62.70	-2	16,903	-0.01%
2020/07/10	5	60.08	2	60.05	59.60	3	16,663	0.02%
2020/07/09	2	60.80	7	60.97	61.00	-5	16,657	-0.03%
2020/07/08	1	60.20	4	60.55	60.20	-3	16,765	-0.02%
2020/07/07	7	60.33	5	60.48	60.80	2	16,817	0.01%
2020/07/06	1	60.00	1	60.00	60.20	0	16,885	0.00%
2020/07/03	5	59.80	9	60.00	59.80	-4	17,143	-0.02%
2020/07/02	6	60.55	0	0.00	60.50	6	17,551	0.03%
2020/07/01	4	61.08	9	61.23	61.00	-5	17,699	-0.03%
2020/06/30	5	61.00	6	60.67	61.00	-1	17,652	-0.01%
2020/06/29	4	60.23	5	59.76	59.50	-1	17,948	-0.01%
2020/06/24	6	60.27	3	60.70	60.80	3	17,985	0.02%
2020/06/23	0	0.00	6	60.00	60.00	-6	18,192	-0.03%
2020/06/22	13	60.11	0	0.00	59.90	13	18,532	0.07%
2020/06/19	15	60.05	3	60.03	59.80	12	18,742	0.06%
2020/06/18	1	60.30	0	0.00	60.40	1	18,709	0.01%
2020/06/17	11	60.59	4	60.75	60.60	7	18,849	0.04%
2020/06/16	2	61.30	5	61.42	61.50	-3	19,172	-0.02%
2020/06/15	13	60.37	2	60.30	60.00	11	19,427	0.06%
2020/06/12	6	60.88	0	0.00	61.20	6	19,493	0.03%
2020/06/11	9	62.71	5	62.38	61.80	4	19,631	0.02%
2020/06/10	1	63.60	2	63.65	64.00	-1	19,580	-0.01%
2020/06/09	3	63.53	32	63.23	63.40	-29	19,695	-0.15%
2020/06/08	18	63.95	6	63.60	63.80	12	19,846	0.06%
2020/06/05	8	63.49	11	63.83	64.20	-3	19,428	-0.02%
2020/06/04	10	62.55	6	62.53	62.20	4	18,970	0.02%
2020/06/03	4	60.80	10	61.19	61.20	-6	18,536	-0.03%
2020/06/02	2	60.90	1	60.70	60.10	1	18,384	0.01%
2020/05/29	6	60.33	3	60.13	59.80	3	18,412	0.02%
2020/05/28	11	61.44	13	62.17	60.90	-2	18,336	-0.01%
2020/05/27	25	60.80	1	60.70	60.70	24	18,213	0.13%
2020/05/26	4	60.80	1	60.70	60.70	3	18,430	0.02%
2020/05/25	2	59.25	2	58.75	59.70	0	18,475	0.00%
2020/05/22	3	60.23	3	60.70	59.40	0	18,595	0.00%
2020/05/21	11	60.76	11	60.61	60.80	0	18,609	0.00%
2020/05/20	1	59.90	1	60.00	59.90	0	18,581	0.00%
2020/05/19	5	59.26	2	59.30	59.20	3	18,672	0.02%
2020/05/18	3	59.03	0	0.00	58.50	3	18,652	0.02%
2020/05/15	17	60.24	2	60.10	60.10	15	18,773	0.08%
2020/05/14	8	60.53	1	60.70	60.00	7	18,736	0.04%
2020/05/13	2	63.00	0	0.00	62.90	2	18,450	0.01%
2020/05/12	2	63.90	0	0.00	63.60	2	18,589	0.01%
2020/05/11	0	0.00	15	64.97	64.70	-15	18,536	-0.08%
2020/05/08	4	64.05	7	63.99	63.80	-3	18,492	-0.02%
2020/05/07	24	64.27	10	64.39	64.40	14	18,441	0.08%
2020/05/06	4	64.10	8	64.03	63.30	-4	18,319	-0.02%
2020/05/05	11	63.01	7	63.69	63.00	4	18,303	0.02%
2020/05/04	6	62.87	2	62.80	62.80	4	18,661	0.02%
2020/04/30	6	65.12	4	64.88	65.00	2	18,567	0.01%
2020/04/29	10	64.04	18	63.88	64.20	-8	18,365	-0.04%
2020/04/28	5	63.06	9	62.68	63.20	-4	18,233	-0.02%
2020/04/27	1	61.30	7	60.94	61.60	-6	18,118	-0.03%
2020/04/24	8	59.18	8	59.04	59.10	0	18,035	0.00%
2020/04/23	3	59.80	0	0.00	59.40	3	17,998	0.02%
2020/04/22	6	58.25	0	0.00	59.90	6	17,919	0.03%
2020/04/21	34	59.52	21	59.07	58.00	13	17,733	0.07%
2020/04/20	2	60.95	0	0.00	60.80	2	17,473	0.01%
2020/04/17	2	62.00	10	61.83	61.10	-8	17,652	-0.05%
2020/04/16	3	61.37	2	61.60	61.60	1	17,438	0.01%
2020/04/15	22	61.24	11	61.67	61.30	11	17,361	0.06%
2020/04/14	7	60.74	8	60.80	60.70	-1	17,341	-0.01%
2020/04/13	13	60.27	5	60.36	59.80	8	17,368	0.05%
2020/04/10	6	62.02	5	62.14	62.00	1	17,119	0.01%
2020/04/09	8	63.29	10	62.69	62.60	-2	17,198	-0.01%
2020/04/08	16	62.12	22	63.35	63.40	-6	17,481	-0.03%
2020/04/07	13	60.28	11	61.08	62.00	2	17,099	0.01%
2020/04/06	2	56.00	6	54.97	56.40	-4	16,665	-0.02%
2020/04/01	1	52.60	8	53.76	53.90	-7	16,459	-0.04%
2020/03/31	12	53.78	5	54.44	53.70	7	16,285	0.04%
2020/03/30	14	53.49	14	53.29	53.90	0	15,892	0.00%
2020/03/27	17	57.05	63	55.96	55.00	-46	15,737	-0.29%
2020/03/26	9	52.68	6	52.95	54.00	3	15,448	0.02%
2020/03/25	50	52.00	8	52.15	52.60	42	15,288	0.27%
2020/03/24	2	48.15	5	48.46	48.30	-3	15,366	-0.02%
2020/03/23	9	44.63	0	0.00	44.20	9	15,378	0.06%
2020/03/20	222	48.66	27	48.50	48.65	195	15,594	1.25%	大買/鉅額交易
2020/03/19	53	46.98	0	0.00	45.20	53	15,699	0.34%
2020/03/18	9	53.07	5	53.16	50.20	4	15,940	0.03%
2020/03/17	1	54.80	2	55.80	54.10	-1	15,935	-0.01%
2020/03/12	33	66.17	2	66.00	66.00	31	15,712	0.20%
2020/03/11	2	73.00	0	0.00	72.60	2	15,616	0.01%
2020/03/10	5	74.00	0	0.00	74.90	5	16,247	0.03%
2020/03/09	5	75.90	0	0.00	74.80	5	16,399	0.03%
2020/03/06	5	78.46	0	0.00	78.50	5	16,572	0.03%
2020/03/05	2	80.30	1	80.10	80.10	1	16,512	0.01%
2020/03/03	6	77.98	0	0.00	77.80	6	16,394	0.04%
2020/03/02	4	76.63	0	0.00	76.30	4	16,307	0.02%
2020/02/27	3	78.87	4	78.80	77.30	-1	16,166	-0.01%
2020/02/25	4	83.48	1	83.30	83.30	3	15,824	0.02%
2020/02/24	2	83.55	3	85.00	84.50	-1	15,791	-0.01%
2020/02/21	0	0.00	1	83.90	84.40	-1	15,767	-0.01%
2020/02/20	3	83.87	0	0.00	83.60	3	15,878	0.02%
2020/02/18	7	86.10	7	84.06	83.80	0	15,912	0.00%
2020/02/17	3	86.23	0	0.00	88.00	3	15,974	0.02%
2020/02/13	1	86.80	10	86.26	86.50	-9	15,905	-0.06%
2020/02/11	0	0.00	5	84.04	85.10	-5	15,604	-0.03%
2020/02/10	4	83.05	0	0.00	83.50	4	15,557	0.03%
2020/02/07	0	0.00	1	84.60	84.30	-1	15,720	-0.01%
2020/02/06	1	84.50	3	84.93	85.10	-2	16,029	-0.01%
2020/02/05	2	82.10	3	83.57	84.40	-1	16,011	-0.01%
2020/02/03	5	78.36	2	77.25	79.40	3	15,804	0.02%
2020/01/31	3	78.40	1	78.70	78.10	2	15,856	0.01%
2020/01/30	6	79.30	0	0.00	77.80	6	15,773	0.04%
2020/01/20	0	0.00	4	85.00	85.20	-4	15,557	-0.03%
2020/01/16	7	83.44	3	83.20	83.40	4	15,683	0.03%
2020/01/15	2	83.80	6	84.38	83.80	-4	15,707	-0.03%
2020/01/14	2	84.90	0	0.00	85.30	2	15,890	0.01%
2020/01/13	4	86.10	9	86.08	85.50	-5	15,918	-0.03%
2020/01/10	1	83.40	0	0.00	84.30	1	15,943	0.01%
2020/01/09	0	0.00	2	84.60	83.40	-2	15,933	-0.01%
2020/01/08	10	82.52	12	82.77	82.60	-2	15,985	-0.01%
2020/01/07	5	82.00	0	0.00	81.10	5	15,937	0.03%
2020/01/06	1	83.60	0	0.00	83.70	1	16,165	0.01%
2020/01/03	2	85.75	0	0.00	84.80	2	16,883	0.01%
2020/01/02	2	86.50	7	86.30	86.00	-5	16,981	-0.03%
2019/12/30	6	84.62	3	84.93	84.50	3	16,674	0.02%
2019/12/26	0	0.00	7	83.86	83.70	-7	16,857	-0.04%
2019/12/23	1	83.30	2	82.70	82.60	-1	17,442	-0.01%
2019/12/20	6	85.00	0	0.00	83.50	6	17,427	0.03%
2019/12/19	2	85.25	3	85.63	85.50	-1	17,330	-0.01%
2019/12/18	5	83.86	4	84.65	84.00	1	17,121	0.01%
2019/12/17	6	84.88	9	85.06	85.30	-3	16,935	-0.02%
2019/12/16	9	82.60	12	83.17	82.80	-3	16,537	-0.02%
2019/12/13	4	79.25	14	80.14	79.60	-10	16,307	-0.06%
2019/12/12	2	77.30	18	77.29	77.30	-16	16,202	-0.10%
2019/12/10	3	75.50	0	0.00	75.10	3	15,982	0.02%
2019/12/09	4	76.98	5	76.80	76.00	-1	15,918	-0.01%
2019/12/06	5	77.00	1	75.80	75.30	4	15,863	0.03%
2019/12/05	3	77.70	15	77.23	77.20	-12	15,614	-0.08%
2019/12/03	8	73.09	3	73.27	73.30	5	15,695	0.03%
2019/11/28	0	0.00	6	72.00	71.70	-6	15,743	-0.04%
2019/11/27	0	0.00	1	70.30	71.10	-1	16,042	-0.01%
2019/11/25	0	0.00	10	71.00	70.80	-10	16,229	-0.06%
2019/11/22	1	70.20	0	0.00	70.10	1	16,398	0.01%
2019/11/20	5	70.20	5	71.00	71.00	0	16,400	0.00%
2019/11/18	3	71.60	1	71.80	71.10	2	16,350	0.01%
2019/11/15	4	69.28	18	68.77	69.00	-14	16,425	-0.09%
2019/11/14	24	67.39	0	0.00	67.20	24	16,375	0.15%
2019/11/13	6	69.97	1	69.90	69.90	5	16,213	0.03%
2019/11/12	2	71.80	0	0.00	72.00	2	16,380	0.01%
2019/11/11	0	0.00	9	71.40	71.20	-9	16,841	-0.05%
2019/11/07	0	0.00	1	72.20	72.40	-1	17,237	-0.01%
2019/11/06	3	73.67	6	73.28	72.50	-3	17,622	-0.02%
2019/11/05	14	72.66	12	72.11	73.00	2	17,609	0.01%
2019/11/04	2	69.85	11	69.99	69.80	-9	17,614	-0.05%
2019/11/01	2	70.20	0	0.00	70.60	2	17,772	0.01%
2019/10/31	11	70.00	0	0.00	70.00	11	18,113	0.06%
2019/10/30	2	71.05	0	0.00	71.10	2	18,232	0.01%
2019/10/29	0	0.00	2	72.20	72.30	-2	18,513	-0.01%
2019/10/25	7	72.47	0	0.00	71.70	7	19,226	0.04%
2019/10/24	1	70.80	12	71.30	71.30	-11	19,474	-0.06%
2019/10/23	1	71.30	0	0.00	70.60	1	20,013	0.00%
2019/10/22	2	70.70	0	0.00	70.90	2	20,315	0.01%
2019/10/21	1	71.30	0	0.00	71.60	1	20,699	0.00%
2019/10/18	13	71.95	11	71.30	72.30	2	21,155	0.01%
2019/10/17	5	69.50	10	69.50	70.40	-5	21,006	-0.02%
2019/10/16	11	70.45	3	69.80	70.00	8	21,169	0.04%
2019/10/15	8	69.83	0	0.00	69.60	8	21,329	0.04%
2019/10/09	5	73.78	0	0.00	71.40	5	21,722	0.02%
2019/10/08	5	78.98	0	0.00	78.60	5	22,011	0.02%
2019/10/07	2	81.85	2	81.85	81.70	0	22,204	0.00%
2019/10/04	1	79.90	0	0.00	79.20	1	22,600	0.00%
2019/10/03	1	80.30	0	0.00	79.90	1	22,655	0.00%
2019/10/01	1	81.80	1	82.30	83.10	0	22,863	0.00%
2019/09/27	1	82.00	1	81.70	80.50	0	23,213	0.00%
2019/09/26	1	82.40	1	85.30	84.30	0	23,309	0.00%
2019/09/25	1	84.60	17	84.10	85.00	-16	23,355	-0.07%
2019/09/24	2	85.15	1	86.60	85.40	1	23,564	0.00%
2019/09/23	0	0.00	1	84.40	85.00	-1	23,513	0.00%
2019/09/20	0	0.00	3	82.10	82.90	-3	23,470	-0.01%
2019/09/18	0	0.00	2	82.30	82.10	-2	23,652	-0.01%
2019/09/17	2	82.20	10	81.56	82.00	-8	23,426	-0.03%
2019/09/16	0	0.00	2	79.20	78.10	-2	23,070	-0.01%
2019/09/12	0	0.00	2	77.80	77.80	-2	22,934	-0.01%
2019/09/11	0	0.00	2	76.80	76.90	-2	23,092	-0.01%
2019/09/10	1	76.50	0	0.00	76.50	1	23,073	0.00%
2019/09/09	3	76.67	5	77.10	76.50	-2	22,963	-0.01%
2019/09/06	0	0.00	5	77.10	77.10	-5	22,935	-0.02%
2019/09/05	21	76.61	26	76.18	76.90	-5	22,727	-0.02%
2019/09/04	4	73.20	2	73.80	73.00	2	22,048	0.01%
2019/08/29	9	71.23	8	71.04	70.90	1	21,791	0.00%
2019/08/28	0	0.00	1	73.10	73.50	-1	21,629	0.00%
2019/08/23	0	0.00	3	71.03	71.50	-3	21,653	-0.01%
2019/08/21	0	0.00	5	70.14	70.20	-5	21,999	-0.02%
2019/08/20	9	70.27	17	71.33	69.60	-8	21,910	-0.04%
2019/08/19	6	71.63	0	0.00	71.50	6	21,701	0.03%
2019/08/16	3	71.50	3	71.73	71.30	0	21,706	0.00%
2019/08/15	3	70.87	5	71.66	71.40	-2	21,528	-0.01%
2019/08/14	3	72.10	6	71.88	72.50	-3	21,327	-0.01%
2019/08/13	2	68.70	0	0.00	68.80	2	20,914	0.01%
2019/08/12	5	67.62	7	68.84	69.30	-2	20,823	-0.01%
2019/08/08	1	68.90	4	68.30	68.10	-3	20,648	-0.01%
2019/08/07	3	70.60	4	70.60	69.80	-1	20,380	0.00%
2019/08/06	4	69.08	1	69.50	69.20	3	20,360	0.01%
2019/08/05	5	71.50	2	70.90	70.90	3	20,128	0.01%
2019/08/02	2	72.30	2	72.30	72.30	0	19,947	0.00%
2019/08/01	0	0.00	4	73.50	74.10	-4	19,603	-0.02%
2019/07/31	7	73.64	0	0.00	74.00	7	19,326	0.04%
2019/07/30	4	74.05	63	74.05	75.80	-59	18,943	-0.31%
2019/07/29	5	75.58	1	76.00	74.80	4	18,672	0.02%
2019/07/26	3	76.13	15	77.05	77.00	-12	18,418	-0.07%
2019/07/25	4	74.33	21	74.52	76.50	-17	18,036	-0.09%
2019/07/24	3	70.90	11	71.40	71.80	-8	17,555	-0.05%
2019/07/23	6	71.92	2	72.15	72.30	4	17,288	0.02%
2019/07/22	2	69.50	28	69.77	69.80	-26	16,822	-0.15%
2019/07/19	0	0.00	1	67.90	67.70	-1	16,681	-0.01%
2019/07/18	11	67.45	2	67.75	66.70	9	16,766	0.05%
2019/07/17	3	67.00	4	67.40	67.70	-1	16,761	-0.01%
2019/07/16	43	69.61	5	67.96	67.90	38	16,403	0.23%
2019/07/15	4	68.65	40	68.36	69.90	-36	16,011	-0.22%
2019/07/12	41	66.50	18	67.16	66.70	23	15,539	0.15%
2019/07/11	9	65.26	22	65.26	65.40	-13	14,914	-0.09%
2019/07/10	5	63.70	18	63.93	64.40	-13	14,508	-0.09%
2019/07/09	4	61.60	58	61.94	62.80	-54	14,063	-0.38%
2019/07/08	4	61.03	45	61.03	61.00	-41	13,989	-0.29%
2019/07/05	2	61.35	33	61.53	62.00	-31	13,864	-0.22%
2019/07/04	35	59.28	160	59.38	59.20	-125	13,603	-0.92%	大賣/鉅額交易
2019/07/03	6	65.40	4	66.05	65.20	2	13,120	0.02%
2019/07/02	2	66.25	0	0.00	66.30	2	12,926	0.02%
2019/07/01	5	65.96	19	65.82	66.00	-14	12,763	-0.11%
2019/06/28	241	64.38	5	64.48	64.50	236	12,675	1.86%	大買/鉅額交易
2019/06/26	5	63.86	4	63.50	63.70	1	12,576	0.01%
2019/06/25	8	63.73	1	64.40	63.30	7	12,511	0.06%
2019/06/24	2	63.05	1	63.40	63.10	1	12,335	0.01%
2019/06/21	0	0.00	3	63.00	63.00	-3	12,376	-0.02%
2019/06/20	3	62.57	2	62.45	62.30	1	12,425	0.01%
2019/06/19	3	62.07	6	61.72	62.10	-3	12,690	-0.02%
2019/06/18	2	60.95	0	0.00	60.90	2	12,913	0.02%
2019/06/17	0	0.00	1	61.00	60.90	-1	13,002	-0.01%
2019/06/14	6	60.92	5	61.20	60.80	1	13,029	0.01%
2019/06/13	1	60.90	3	60.87	60.90	-2	13,208	-0.02%
2019/06/12	0	0.00	1	60.20	60.70	-1	13,381	-0.01%
2019/06/11	3	59.53	0	0.00	59.40	3	13,387	0.02%
2019/06/10	5	59.36	0	0.00	59.30	5	13,385	0.04%
2019/06/06	3	59.30	2	59.20	59.20	1	13,309	0.01%
2019/06/04	1	60.90	0	0.00	60.90	1	13,239	0.01%
2019/05/31	2	61.20	6	61.43	61.60	-4	13,594	-0.03%
2019/05/30	1	59.80	0	0.00	60.00	1	13,647	0.01%
2019/05/29	10	58.75	1	58.40	58.00	9	14,301	0.06%
2019/05/28	4	60.55	1	60.90	60.90	3	14,202	0.02%
2019/05/27	1	60.50	6	60.62	60.50	-5	14,243	-0.04%
2019/05/24	3	59.87	0	0.00	59.80	3	14,355	0.02%
2019/05/23	3	60.13	0	0.00	60.20	3	14,524	0.02%
2019/05/21	2	61.10	0	0.00	61.50	2	14,511	0.01%
2019/05/20	0	0.00	2	60.80	60.90	-2	14,456	-0.01%
2019/05/17	5	60.90	0	0.00	60.60	5	14,483	0.03%
2019/05/15	1	62.10	1	61.80	62.00	0	14,857	0.00%
2019/05/14	6	60.38	1	59.90	61.50	5	14,930	0.03%
2019/05/13	2	64.10	26	63.83	61.10	-24	14,868	-0.16%
2019/05/08	3	65.20	0	0.00	65.90	3	14,917	0.02%
2019/05/07	0	0.00	4	65.90	66.20	-4	15,090	-0.03%
2019/05/06	1	65.50	0	0.00	65.00	1	15,350	0.01%
2019/05/03	0	0.00	17	66.61	66.70	-17	15,458	-0.11%
2019/04/30	0	0.00	1	65.30	65.40	-1	15,440	-0.01%
2019/04/29	6	65.23	9	65.10	64.70	-3	15,403	-0.02%
2019/04/26	30	65.98	10	65.90	66.00	20	15,443	0.13%
2019/04/25	0	0.00	14	65.89	65.50	-14	15,607	-0.09%
2019/04/24	4	65.40	30	65.43	65.40	-26	15,701	-0.17%
2019/04/23	0	0.00	13	64.77	64.90	-13	15,609	-0.08%
2019/04/22	5	63.92	1	63.80	63.80	4	15,427	0.03%
2019/04/19	2	63.50	3	63.97	63.70	-1	15,609	-0.01%
2019/04/18	0	0.00	2	64.10	63.10	-2	15,726	-0.01%
2019/04/17	5	63.10	9	63.40	63.90	-4	15,680	-0.03%
2019/04/16	3	62.30	10	62.40	62.70	-7	15,271	-0.05%
2019/04/15	0	0.00	2	61.70	61.70	-2	15,292	-0.01%
2019/04/12	2	60.50	0	0.00	60.50	2	15,430	0.01%
2019/04/11	2	61.90	0	0.00	61.60	2	15,579	0.01%
2019/04/10	3	62.40	1	62.60	62.50	2	15,541	0.01%
2019/04/09	1	62.70	1	62.90	62.60	0	15,544	0.00%
2019/04/08	0	0.00	27	62.41	63.00	-27	15,589	-0.17%
2019/04/03	4	62.18	2	62.25	62.30	2	15,573	0.01%
2019/04/02	2	62.00	75	61.72	61.70	-73	15,576	-0.47%
2019/04/01	1	61.10	51	62.01	61.00	-50	15,479	-0.32%
2019/03/29	0	0.00	52	61.10	61.40	-52	15,297	-0.34%
2019/03/28	2	60.50	0.1	60.90	60.80	1.9	15,362	0.01%
2019/03/27	1	60.80	4	61.10	61.10	-3	15,426	-0.02%
2019/03/26	16	61.25	1	61.50	61.00	15	15,503	0.10%
2019/03/25	4	61.33	0	0.00	61.10	4	15,537	0.03%
2019/03/22	109	63.40	59	64.18	63.10	50	15,375	0.33%	大買/
2019/03/21	8	62.75	56	62.64	62.80	-48	15,116	-0.32%
2019/03/20	3	60.50	5	59.90	60.60	-2	14,789	-0.01%
2019/03/19	13	59.70	5	59.90	59.70	8	14,829	0.05%
2019/03/18	13	59.58	0	0.00	59.50	13	14,908	0.09%
2019/03/15	6	60.70	1	60.70	60.10	5	15,087	0.03%
2019/03/14	2	60.10	5	60.50	60.30	-3	14,991	-0.02%
2019/03/13	5	60.40	5	61.00	60.10	0	15,174	0.00%
2019/03/12	2	61.20	2	61.45	60.80	0	15,594	0.00%
2019/03/11	5	60.60	6	60.52	60.40	-1	15,731	-0.01%
2019/03/08	1	59.30	2	60.45	60.50	-1	16,027	-0.01%
2019/03/07	24	60.58	6	60.93	60.00	18	16,221	0.11%
2019/03/06	48	61.60	10	62.00	61.40	38	16,501	0.23%
2019/03/05	34	63.88	16	63.58	63.10	18	16,394	0.11%
2019/03/04	43	64.94	22	64.58	64.80	21	16,369	0.13%
2019/02/27	10	63.00	12	62.67	62.20	-2	15,802	-0.01%
2019/02/25	2	61.45	1	61.50	61.60	1	15,707	0.01%
2019/02/22	7	61.67	7	62.39	60.90	0	15,771	0.00%
2019/02/20	0	0.00	5	60.50	60.60	-5	15,996	-0.03%
2019/02/19	1	60.60	0	0.00	60.50	1	16,166	0.01%
2019/02/18	2	60.25	0	0.00	60.20	2	16,231	0.01%
2019/02/15	0	0.00	1	61.20	60.00	-1	16,456	-0.01%
2019/02/14	1	62.30	38	62.04	62.10	-37	16,908	-0.22%
2019/02/13	11	60.54	1	60.30	60.50	10	16,720	0.06%
2019/01/30	5	58.90	16	60.00	60.10	-11	16,698	-0.07%
2019/01/29	7	58.86	0	0.00	58.80	7	16,892	0.04%
2019/01/28	1	61.00	50	61.32	60.80	-49	16,946	-0.29%
2019/01/25	1	59.50	4	60.70	60.00	-3	17,441	-0.02%
2019/01/24	3	58.30	30	59.17	59.60	-27	17,578	-0.15%
2019/01/23	0	0.00	9	57.12	57.00	-9	17,784	-0.05%
2019/01/22	2	56.50	1.2	56.49	56.50	0.9	17,962	0.00%
2019/01/21	0	0.00	6	57.03	57.20	-6	18,153	-0.03%
2019/01/18	9	56.10	11	55.85	56.40	-2	18,315	-0.01%
2019/01/17	7	55.23	8	55.80	55.10	-1	18,690	-0.01%
2019/01/16	6.2	56.40	5	56.60	56.40	1.2	18,690	0.01%
2019/01/15	1	54.00	5	53.80	53.60	-4	18,317	-0.02%
2019/01/14	5	52.30	0	0.00	52.00	5	18,313	0.03%
2019/01/11	5	52.80	12	53.49	53.50	-7	18,682	-0.04%
2019/01/10	1	53.30	12	54.07	53.80	-11	18,912	-0.06%
2019/01/04	7	49.71	5	51.60	51.60	2	20,387	0.01%
2019/01/03	22	52.76	0	0.00	51.50	22	20,481	0.11%
2018/12/28	1	55.10	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	5.1	55.68	55.80	-5.1	20,546	-0.02%
2018/12/26	0	0.00	1	54.90	54.10	-1	20,886	0.00%
2018/12/25	0	0.00	6	57.00	57.00	-6	20,699	-0.03%
2018/12/24	0	0.00	16	54.55	56.00	-16	20,630	-0.08%
2018/12/22	3	53.50	0	0.00	53.50	3	20,579	0.01%
2018/12/19	2	53.15	0	0.00	53.70	2	20,739	0.01%
2018/12/18	1	52.60	1	53.80	54.50	0	20,886	0.00%
2018/12/14	5	52.60	0	0.00	53.50	5	21,101	0.02%
2018/12/13	0	0.00	7	53.96	54.30	-7	21,248	-0.03%
2018/12/12	0	0.00	3	53.50	53.70	-3	21,266	-0.01%
2018/12/11	0	0.00	6	52.93	52.90	-6	21,435	-0.03%
2018/12/10	18	52.73	1	53.40	52.10	17	21,444	0.08%
2018/12/07	6	55.55	2	56.00	55.70	4	21,240	0.02%
2018/12/06	3	55.00	2	55.15	55.00	1	21,318	0.00%
2018/12/05	39	56.88	12	57.04	56.90	27	21,196	0.13%
2018/12/04	11	62.04	4	62.08	62.00	7	20,978	0.03%
2018/12/03	12	63.28	30	63.70	62.80	-18	21,411	-0.08%
2018/11/30	5	61.00	7	61.41	61.00	-2	21,352	-0.01%
2018/11/29	33	60.63	27	61.37	60.30	6	21,074	0.03%
2018/11/28	0	0.00	11	58.74	58.60	-11	20,549	-0.05%
2018/11/27	20	56.55	10	57.90	58.00	10	20,421	0.05%
2018/11/26	1	57.50	11	57.33	57.30	-10	20,280	-0.05%
2018/11/23	20	56.98	3	56.83	56.10	17	20,060	0.08%
2018/11/22	2	58.05	10	58.00	58.00	-8	19,999	-0.04%
2018/11/21	5	57.10	11	56.55	57.80	-6	19,955	-0.03%
2018/11/20	0	0.00	3	57.07	57.50	-3	19,930	-0.02%
2018/11/19	13	56.90	5	56.90	57.50	8	19,764	0.04%
2018/11/16	7	55.90	0	0.00	54.60	7	19,540	0.04%
2018/11/15	7	56.17	1	55.90	55.90	6	19,505	0.03%
2018/11/14	3	56.53	1	56.90	56.50	2	19,728	0.01%
2018/11/13	22	55.55	8	55.93	56.20	14	19,607	0.07%
2018/11/08	5	54.80	5	54.40	53.80	0	19,260	0.00%
2018/11/07	2	53.20	7	54.41	55.20	-5	19,218	-0.03%
2018/11/06	11	53.00	1	52.60	52.20	10	19,372	0.05%
2018/11/05	1	55.80	9	55.40	55.70	-8	19,130	-0.04%
2018/11/02	43	56.29	56	56.04	56.10	-13	18,950	-0.07%
2018/11/01	32	52.87	54	53.94	54.40	-22	18,486	-0.12%
2018/10/31	3	50.43	16	50.80	51.40	-13	18,245	-0.07%
2018/10/30	14	47.46	34	47.57	48.50	-20	18,057	-0.11%
2018/10/29	26	45.49	26	46.35	46.60	0	18,136	0.00%
2018/10/26	16	45.92	24	46.16	46.00	-8	18,007	-0.04%
2018/10/25	37	46.20	37	45.79	45.75	0	17,850	0.00%
2018/10/24	24	49.57	15	49.75	49.30	9	17,412	0.05%
2018/10/23	16	51.05	21	50.73	50.50	-5	17,196	-0.03%
2018/10/22	15	51.00	5	52.70	52.50	10	17,104	0.06%
2018/10/19	129	50.40	128	50.58	52.10	1	17,086	0.01%	大買/大賣/
2018/10/18	35	52.46	12	52.33	51.50	23	16,829	0.14%
2018/10/17	36	55.64	17	55.34	54.40	19	16,582	0.11%
2018/10/16	33	55.13	15	56.81	54.10	18	16,399	0.11%
2018/10/15	4	56.58	20	56.90	57.20	-16	15,984	-0.10%
2018/10/12	53	51.07	91	51.68	53.30	-38	15,807	-0.24%
2018/10/11	19	47.95	97	47.37	48.50	-78	16,127	-0.48%
2018/10/09	24	53.09	14	53.97	52.30	10	15,936	0.06%
2018/10/05	31	52.31	28	52.73	52.20	3	16,046	0.02%
2018/10/04	39	54.86	41	54.45	53.90	-2	15,944	-0.01%
2018/10/03	5	58.00	0	0.00	57.80	5	15,634	0.03%
2018/10/02	6	58.72	3	58.50	58.40	3	15,806	0.02%
2018/09/28	15	59.14	1	58.40	58.10	14	16,032	0.09%
2018/09/27	11	59.15	0	0.00	59.80	11	16,022	0.07%
2018/09/26	5	60.30	1	60.70	60.20	4	16,059	0.02%
2018/09/25	3	59.70	35	60.93	61.70	-32	15,996	-0.20%
2018/09/21	22	57.77	21	58.50	58.50	1	15,787	0.01%
2018/09/20	16	59.39	0	0.00	59.50	16	15,577	0.10%
2018/09/19	0	0.00	2	60.40	60.00	-2	15,619	-0.01%
2018/09/18	33	59.72	11	59.48	59.30	22	15,521	0.14%
2018/09/17	6	60.45	25	60.78	61.20	-19	15,653	-0.12%
2018/09/14	5	59.50	1	59.60	59.60	4	15,536	0.03%
2018/09/13	10	56.80	15	57.50	57.50	-5	15,487	-0.03%
2018/09/12	7	58.00	4	57.45	57.40	3	15,392	0.02%
2018/09/11	15	59.33	0	0.00	60.10	15	15,284	0.10%
2018/09/10	1	58.40	0	0.00	59.40	1	15,273	0.01%
2018/09/07	49	58.78	45	58.47	57.50	4	15,057	0.03%
2018/09/06	28	64.15	0	0.00	63.60	28	14,555	0.19%
2018/09/04	2	67.55	0	0.00	67.60	2	14,515	0.01%
2018/09/03	12	67.67	0	0.00	66.70	12	14,537	0.08%
2018/08/31	0	0.00	3	69.00	69.70	-3	14,532	-0.02%
2018/08/28	2	71.70	6	71.82	70.70	-4	14,686	-0.03%
2018/08/22	2	67.75	1	69.40	67.40	1	15,016	0.01%
2018/08/21	3	68.70	0	0.00	68.50	3	14,898	0.02%
2018/08/20	0	0.00	2	66.50	65.70	-2	14,733	-0.01%
2018/08/17	15	67.19	11	67.00	65.00	4	14,696	0.03%
2018/08/16	13	64.78	13	67.28	67.30	0	14,730	0.00%
2018/08/15	2	67.95	10	67.90	67.70	-8	14,720	-0.05%
2018/08/14	13	69.55	0	0.00	70.20	13	14,828	0.09%
2018/08/13	26	70.47	1	68.30	68.90	25	14,780	0.17%
2018/08/10	0	0.00	7	73.29	73.20	-7	14,684	-0.05%
2018/08/09	12	74.45	0	0.00	73.80	12	15,217	0.08%
2018/08/08	20	74.60	0	0.00	73.70	20	15,904	0.13%
2018/08/07	11	74.26	10	74.70	74.30	1	15,697	0.01%
2018/08/06	26	74.06	1	74.10	73.60	25	15,527	0.16%
2018/08/03	28	76.60	0	0.00	75.80	28	15,434	0.18%
2018/08/02	43	78.13	0	0.00	78.40	43	15,088	0.28%
2018/08/01	25	78.30	1	79.30	79.60	24	15,260	0.16%
2018/07/31	23	79.22	15	78.50	78.60	8	15,524	0.05%
2018/07/27	2	81.60	0	0.00	81.90	2	15,429	0.01%
2018/07/26	0	0.00	3	81.97	81.00	-3	15,483	-0.02%
2018/07/25	5	80.10	36	79.54	80.70	-31	15,438	-0.20%
2018/07/24	14	78.39	4	78.55	78.70	10	15,313	0.07%
2018/07/23	41	78.30	1	78.20	78.50	40	15,282	0.26%
2018/07/20	3	81.20	0	0.00	80.50	3	15,145	0.02%
2018/07/19	3	81.50	1	80.60	80.20	2	14,995	0.01%
2018/07/18	24	86.33	24	85.92	84.00	0	14,804	0.00%
2018/07/17	1	86.70	1	87.30	88.10	0	14,268	0.00%
2018/07/16	9	88.13	0	0.00	86.00	9	14,503	0.06%
2018/07/13	8	86.76	8	87.39	88.80	0	14,830	0.00%
2018/07/12	1	84.90	6	85.38	86.00	-5	14,930	-0.03%
2018/07/11	1	83.30	1	83.60	83.60	0	14,854	0.00%
2018/07/10	0	0.00	2	83.00	83.90	-2	14,839	-0.01%
2018/07/09	10	81.30	13	81.66	81.00	-3	14,834	-0.02%
2018/07/06	0	0.00	0.2	79.50	79.30	-0.2	14,766	0.00%
2018/07/05	2	78.20	0	0.00	78.10	2	14,840	0.01%
2018/07/04	0	0.00	20	81.80	80.90	-20	14,867	-0.13%
2018/07/03	0	0.00	60	82.47	81.80	-60	14,987	-0.40%
2018/07/02	63	81.34	0	0.00	81.00	63	15,008	0.42%
2018/06/29	7	82.81	1	82.90	83.20	6	15,006	0.04%
2018/06/28	15	82.63	60	82.65	83.00	-45	14,896	-0.30%
2018/06/27	1	86.70	7	87.83	87.20	-6	14,905	-0.04%
2018/06/26	4	83.65	3	84.50	85.40	1	14,884	0.01%
2018/06/25	11	90.74	0	0.00	86.50	11	14,928	0.07%
2018/06/22	81	92.16	1	92.00	92.50	80	14,980	0.53%
2018/06/20	1	90.50	1	91.10	90.40	0	15,469	0.00%
2018/06/19	8	91.81	1	92.30	90.60	7	15,738	0.04%
2018/06/15	7.9	92.31	2	92.00	92.30	5.9	15,984	0.04%
2018/06/14	2	92.65	1	93.10	93.00	1	16,223	0.01%
2018/06/13	27	95.03	0	0.00	94.00	27	16,634	0.16%
2018/06/07	0	0.00	1.1	100.50	101.00	-1.1	18,378	-0.01%
2018/06/06	1	99.90	0	0.00	100.00	1	18,443	0.01%
2018/06/05	0	0.00	1	101.50	101.00	-1	18,596	-0.01%
2018/06/01	0	0.00	1	97.60	97.50	-1	18,800	-0.01%
2018/05/31	4	98.15	3	98.10	99.60	1	18,818	0.01%
2018/05/30	21	95.54	7	95.86	96.50	14	18,634	0.08%
2018/05/28	1	98.90	3	99.07	99.30	-2	18,719	-0.01%
2018/05/25	1	101.50	3	103.50	100.50	-2	19,323	-0.01%
2018/05/24	3	102.00	4	100.88	102.00	-1	19,520	-0.01%
2018/05/23	3	98.87	1	100.50	99.30	2	19,558	0.01%
2018/05/22	2	99.05	2	101.00	97.20	0	19,441	0.00%
2018/05/21	1	100.00	1	99.20	99.00	0	19,640	0.00%
2018/05/18	3	99.47	0	0.00	98.90	3	19,694	0.02%
2018/05/17	9	105.00	7	104.21	101.50	2	19,593	0.01%
2018/05/16	3	99.83	7	101.57	102.50	-4	19,118	-0.02%
2018/05/15	0	0.00	1	94.90	95.50	-1	18,718	-0.01%
2018/05/14	1	96.30	2	95.60	95.30	-1	19,002	-0.01%
2018/05/11	5	96.24	12	96.56	95.60	-7	19,074	-0.04%
2018/05/09	0	0.00	2	94.40	94.40	-2	19,083	-0.01%
2018/05/08	0	0.00	1	94.00	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	1	93.00	92.60	-1	18,680	-0.01%
2018/05/03	2	89.80	0	0.00	89.90	2	18,672	0.01%
2018/05/02	3	91.20	0	0.00	91.70	3	18,748	0.02%
2018/04/30	0	0.00	4	92.73	93.00	-4	18,689	-0.02%
2018/04/27	1	93.00	6	93.55	93.10	-5	18,725	-0.03%
2018/04/26	1	92.50	2	93.20	91.80	-1	18,716	-0.01%
2018/04/25	1	88.50	0	0.00	90.80	1	18,742	0.01%
2018/04/24	3	89.97	2	90.15	90.10	1	18,877	0.01%
2018/04/23	3	92.90	0	0.00	93.00	3	19,254	0.02%
2018/04/20	1	93.80	2	95.45	92.70	-1	19,486	-0.01%
2018/04/19	6	95.27	4	95.95	97.90	2	19,220	0.01%
2018/04/18	0	0.00	5	93.14	93.10	-5	18,841	-0.03%
2018/04/17	1	89.60	2	90.50	89.50	-1	18,660	-0.01%
2018/04/16	1	92.20	0	0.00	92.20	1	18,787	0.01%
2018/04/13	0	0.00	1	94.30	93.40	-1	18,749	-0.01%
2018/04/12	3	92.60	3	92.37	92.50	0	18,780	0.00%
2018/04/11	1	93.50	0	0.00	91.20	1	19,053	0.01%
2018/04/10	0	0.00	2	91.90	91.90	-2	19,019	-0.01%
2018/04/09	2	87.60	0	0.00	88.50	2	19,053	0.01%
2018/04/03	0	0.00	70	90.56	90.60	-70	18,913	-0.37%
2018/04/02	0	0.00	6	92.10	91.70	-6	18,896	-0.03%
2018/03/30	6	91.95	3	91.30	91.80	3	19,101	0.02%
2018/03/28	8	91.99	2.1	91.58	90.70	5.9	18,971	0.03%
2018/03/27	0	0.00	6	95.10	95.40	-6	18,730	-0.03%
2018/03/26	11.1	92.36	3	92.57	92.00	8.1	18,622	0.04%
2018/03/23	5	92.50	8.1	92.56	94.50	-3.1	18,478	-0.02%
2018/03/22	32	97.45	53.1	97.07	96.30	-21.1	18,238	-0.12%
2018/03/21	29	98.78	35	98.63	99.00	-6	17,895	-0.03%
2018/03/20	14.1	96.00	21	95.12	95.00	-6.9	17,524	-0.04%
2018/03/19	25.1	98.27	9	97.79	97.00	16.1	17,250	0.09%
2018/03/16	19	93.72	17	93.19	94.20	2	16,725	0.01%
2018/03/15	3	90.37	4	90.43	91.00	-1	16,156	-0.01%
2018/03/14	30	90.63	14	89.89	89.40	16	16,113	0.10%
2018/03/13	19	87.25	31	87.97	89.90	-12	15,958	-0.08%
2018/03/12	12	83.83	9	84.40	83.00	3	15,361	0.02%
2018/03/09	7	83.54	6	83.33	83.30	1	15,454	0.01%
2018/03/08	0	0.00	3	82.10	82.00	-3	15,864	-0.02%
2018/03/07	4	79.83	6	79.70	80.00	-2	15,939	-0.01%
2018/03/06	7	80.01	2	80.10	79.60	5	16,308	0.03%
2018/03/05	2	78.60	5	78.76	78.40	-3	16,806	-0.02%
2018/03/02	4	78.05	3	78.63	78.40	1	16,955	0.01%
2018/03/01	3	79.27	2	79.50	78.70	1	16,954	0.01%
2018/02/27	6	82.17	5	80.80	80.80	1	16,838	0.01%
2018/02/26	4	80.80	0	0.00	81.00	4	16,145	0.02%
2018/02/21	1	79.40	3	80.03	79.90	-2	16,493	-0.01%
2018/02/12	0	0.00	1	75.90	76.00	-1	16,049	-0.01%
2018/02/09	2	73.30	5	69.68	73.30	-3	15,942	-0.02%
2018/02/08	1	72.40	0	0.00	72.70	1	15,942	0.01%
2018/02/07	2	74.80	0	0.00	73.60	2	15,895	0.01%
2018/02/06	6	72.62	8	73.19	72.40	-2	15,857	-0.01%
2018/02/05	1	76.50	0	0.00	77.40	1	15,869	0.01%
2018/02/02	1	79.60	1	81.00	79.60	0	16,005	0.00%
2018/02/01	4	80.38	5	80.98	81.20	-1	16,025	-0.01%
2018/01/31	1	79.30	1	79.30	79.40	0	16,008	0.00%
2018/01/30	1	78.40	1	78.80	78.40	0	16,229	0.00%
2018/01/29	2	78.80	0	0.00	78.80	2	16,170	0.01%
2018/01/25	3	78.60	0	0.00	78.50	3	16,320	0.02%
2018/01/24	2	80.40	0	0.00	80.50	2	16,586	0.01%
2018/01/23	2	80.70	7.5	80.58	80.20	-5.5	16,916	-0.03%
2018/01/22	4	80.00	2	79.85	80.50	2	17,064	0.01%
2018/01/19	1	80.60	0	0.00	80.60	1	17,178	0.01%
2018/01/18	3	82.00	6	82.92	82.00	-3	17,082	-0.02%
2018/01/17	24	81.67	2	81.45	81.00	22	16,966	0.13%
2018/01/16	1	83.40	4	84.68	85.00	-3	16,460	-0.02%
2018/01/15	1	82.40	1	82.30	83.40	0	16,305	0.00%
2018/01/12	2	80.20	1	80.50	81.40	1	16,449	0.01%
2018/01/11	2	79.55	3	80.63	80.30	-1	16,696	-0.01%
2018/01/10	2	79.20	5	79.00	78.30	-3	17,035	-0.02%
2018/01/08	5	84.50	2	84.50	83.50	3	17,815	0.02%
2018/01/05	1	82.00	4	83.58	83.50	-3	18,110	-0.02%
2018/01/04	1	81.30	0	0.00	81.50	1	17,929	0.01%
2018/01/03	2	80.35	6	80.12	80.30	-4	18,254	-0.02%
2018/01/02	6	76.73	0	0.00	78.00	6	18,418	0.03%