南亞科 (2408)-華南永昌-小港券商分點個股進出

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	1	65.40	1	66.00	65.70	0	17,681	0.00%
2024/04/25	20	64.90	24	65.55	65.60	-4	17,603	-0.02%
2024/04/24	5	65.70	10	65.34	65.50	-5	17,558	-0.03%
2024/04/23	0	0.00	2	62.90	62.80	-2	17,548	-0.01%
2024/04/22	6.2	61.33	1	62.30	61.20	5.2	17,538	0.03%
2024/04/19	4.1	61.73	1	63.10	62.00	3.1	17,518	0.02%
2024/04/18	7	64.93	0	0.00	64.30	7	17,403	0.04%
2024/04/17	6	65.07	0	0.00	64.50	6	17,751	0.03%
2024/04/16	30	66.58	27	65.63	65.50	3	17,642	0.02%
2024/04/15	6	69.97	0	0.00	70.00	6	17,334	0.03%
2024/04/12	4	71.48	10	71.97	71.80	-6	17,232	-0.03%
2024/04/11	2	70.40	3	70.93	70.60	-1	16,845	-0.01%
2024/04/10	2	70.45	13	70.04	70.20	-11	16,560	-0.07%
2024/04/08	0	0.00	1	68.90	68.10	-1	16,321	-0.01%
2024/04/03	16	68.08	1	68.10	68.20	15	16,271	0.09%
2024/04/02	11	69.69	2	70.75	69.10	9	16,456	0.05%
2024/04/01	9	69.09	3.2	69.31	69.40	5.8	16,546	0.04%
2024/03/29	0	0.00	1	67.90	67.70	-1	16,468	-0.01%
2024/03/28	13	68.25	13	68.20	67.60	0	16,442	0.00%
2024/03/27	5	68.18	18	67.70	67.90	-13	16,791	-0.08%
2024/03/26	43	68.33	46	68.78	68.10	-3	16,954	-0.02%
2024/03/25	49	69.30	8	68.50	68.50	41	16,725	0.25%
2024/03/22	95	69.52	13	69.46	69.60	82	16,622	0.49%
2024/03/21	18	66.01	38	66.49	67.60	-20	15,466	-0.13%
2024/03/20	8	62.04	0	0.00	61.50	8	14,939	0.05%
2024/03/19	12	62.45	0	0.00	62.30	12	15,179	0.08%
2024/03/18	3.1	62.79	0	0.00	62.40	3.1	15,160	0.02%
2024/03/14	3	63.47	1	64.20	63.80	2	15,053	0.01%
2024/03/13	6.2	63.68	0	0.00	63.30	6.2	15,008	0.04%
2024/03/12	4.2	65.63	2	65.55	65.70	2.2	14,785	0.01%
2024/03/11	2	66.10	8	66.85	65.80	-6	14,793	-0.04%
2024/03/08	10	65.90	10	65.60	65.00	0	14,679	0.00%
2024/03/07	3	65.70	1	67.00	65.70	2	14,685	0.01%
2024/03/06	6.1	65.41	0	0.00	65.10	6.1	14,756	0.04%
2024/03/05	0	0.00	1	65.90	65.80	-1	15,155	-0.01%
2024/03/04	1	66.50	0	0.00	66.50	1	15,704	0.01%
2024/03/01	2.4	66.42	0	0.00	66.30	2.4	16,281	0.01%
2024/02/29	1	67.10	1	67.70	67.30	0	16,437	0.00%
2024/02/27	7	66.79	4	66.93	66.30	3	16,604	0.02%
2024/02/26	2	67.90	0	0.00	67.90	2	16,550	0.01%
2024/02/23	1	69.10	2	68.70	67.70	-1	16,648	-0.01%
2024/02/22	1	67.30	1	68.10	68.10	0	16,559	0.00%
2024/02/21	4	67.90	4	68.18	67.30	0	16,631	0.00%
2024/02/20	1.2	67.60	3	68.00	67.80	-1.8	16,506	-0.01%
2024/02/19	3	65.90	3	66.60	66.60	0	16,388	0.00%
2024/02/16	3	64.83	0	0.00	65.90	3	16,442	0.02%
2024/02/15	19.1	65.58	0	0.00	65.40	19.1	16,233	0.12%
2024/02/05	2	67.95	0	0.00	68.20	2	15,749	0.01%
2024/02/02	12	67.67	5	67.60	67.60	7	15,710	0.04%
2024/02/01	1	68.80	4	68.80	69.20	-3	15,595	-0.02%
2024/01/31	1	68.70	1	69.00	68.70	0	15,589	0.00%
2024/01/30	1	69.40	0	0.00	69.30	1	15,632	0.01%
2024/01/29	2	70.80	2	71.10	70.80	0	15,743	0.00%
2024/01/24	1	71.50	16	71.91	71.60	-15	15,743	-0.10%
2024/01/23	0	0.00	17	70.82	70.70	-17	15,551	-0.11%
2024/01/22	4	69.58	0	0.00	69.30	4	15,291	0.03%
2024/01/18	3	68.00	1	68.70	68.20	2	15,318	0.01%
2024/01/17	4	68.55	2	68.60	67.80	2	15,230	0.01%
2024/01/16	13	69.90	9	69.51	69.40	4	15,127	0.03%
2024/01/15	14	70.43	13.1	70.73	71.50	0.9	15,034	0.01%
2024/01/12	5.1	68.78	5	69.14	68.80	0.1	14,915	0.00%
2024/01/11	16	69.36	14	68.94	69.40	2	14,862	0.01%
2024/01/10	6	71.70	3	72.10	71.50	3	14,549	0.02%
2024/01/09	1	73.10	0	72.90	72.60	1	14,570	0.01%
2024/01/08	2	73.55	0	0.00	73.10	2	14,541	0.01%
2024/01/05	1	74.60	0	0.00	74.70	1	14,614	0.01%
2024/01/04	13	73.73	3.6	73.30	74.40	9.4	14,802	0.06%
2024/01/03	8	73.94	1	75.10	73.10	7	14,861	0.05%
2024/01/02	1	76.80	0	0.00	76.50	1	14,627	0.01%
2023/12/29	3	77.80	1.3	78.22	78.00	1.7	14,616	0.01%
2023/12/28	3	78.70	1	77.70	78.30	2	14,536	0.01%
2023/12/27	3.3	78.48	6	79.23	79.70	-2.7	14,374	-0.02%
2023/12/26	6	76.53	13	77.65	78.00	-7	14,081	-0.05%
2023/12/25	1	76.00	0	0.00	75.40	1	14,281	0.01%
2023/12/22	7	76.84	7	78.31	75.90	0	14,305	0.00%
2023/12/21	0	75.50	13	74.28	75.40	-13	13,770	-0.09%
2023/12/20	5	72.06	1	72.00	71.80	4	13,486	0.03%
2023/12/19	59	73.63	3	73.67	73.10	56	13,411	0.42%
2023/12/18	6	73.48	3	74.23	73.40	3	13,450	0.02%
2023/12/15	1	74.30	15	75.09	74.50	-14	13,379	-0.10%
2023/12/14	12	73.99	5.6	74.54	72.80	6.4	12,831	0.05%
2023/12/13	0	0.00	8	72.99	73.70	-8	12,607	-0.06%
2023/12/12	0	0.00	1	74.70	72.50	-1	12,936	-0.01%
2023/12/11	0	0.00	4	72.35	72.20	-4	12,912	-0.03%
2023/12/08	0	0.00	8	71.70	72.10	-8	12,959	-0.06%
2023/12/07	3	70.77	0	0.00	70.70	3	12,868	0.02%
2023/12/06	5	72.44	0	0.00	72.00	5	12,755	0.04%
2023/12/05	1	72.50	1	73.20	73.20	0	12,633	0.00%
2023/12/04	2	74.20	1	74.00	74.00	1	12,581	0.01%
2023/12/01	8	73.60	2	73.80	73.70	6	12,372	0.05%
2023/11/30	2	73.95	4	74.85	75.00	-2	12,116	-0.02%
2023/11/29	1	73.50	13	74.08	74.20	-12	11,568	-0.10%
2023/11/28	13	73.02	7	72.61	73.50	6	11,080	0.05%
2023/11/27	4	69.75	3	70.10	70.10	1	10,413	0.01%
2023/11/24	11	69.47	3	70.13	70.80	8	10,125	0.08%
2023/11/22	1	69.50	0	0.00	70.70	1	9,571	0.01%
2023/11/21	8	70.53	1	70.60	70.60	7	9,356	0.07%
2023/11/20	4	70.00	4	70.28	70.00	0	9,141	0.00%
2023/11/15	3	67.77	7	68.37	67.60	-4	8,836	-0.05%
2023/11/14	0	0.00	7	65.83	66.10	-7	8,635	-0.08%
2023/11/13	5	62.70	1	63.60	63.60	4	8,651	0.05%
2023/11/09	1	64.60	0	0.00	64.60	1	8,583	0.01%
2023/11/08	1	65.70	3	65.80	65.40	-2	8,677	-0.02%
2023/11/07	1	65.80	1	66.10	65.90	0	8,693	0.00%
2023/11/06	6	64.95	4	65.50	65.40	2	8,664	0.02%
2023/11/03	0	0.00	0.1	66.30	66.10	-0.1	8,452	0.00%
2023/10/30	1	64.30	0	0.00	64.90	1	8,489	0.01%
2023/10/27	4	64.90	0	0.00	64.80	4	8,531	0.05%
2023/10/26	1	66.50	0	0.00	66.10	1	8,531	0.01%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	7	67.54	0	0.00	67.80	7	8,898	0.08%
2023/10/20	1	69.70	1	70.30	70.30	0	8,977	0.00%
2023/10/19	0	0.00	3	70.63	70.50	-3	8,939	-0.03%
2023/10/18	3	69.83	0	0.00	70.20	3	8,999	0.03%
2023/10/17	1	71.00	1	71.30	70.90	0	8,886	0.00%
2023/10/13	2	70.20	1	71.40	70.80	1	8,919	0.01%
2023/10/12	7	68.57	2	70.85	71.00	5	8,808	0.06%
2023/10/11	0	70.90	2	71.00	70.70	-2	8,569	-0.02%
2023/10/06	0	70.00	0	0.00	69.20	0	8,525	0.00%
2023/10/05	3	69.90	2	69.50	69.50	1	8,578	0.01%
2023/10/04	0	0.00	1	67.70	67.70	-1	8,613	-0.01%
2023/10/03	0	0.00	3	70.00	68.10	-3	8,654	-0.03%
2023/10/02	2	67.40	6	67.70	67.60	-4	8,587	-0.05%
2023/09/28	8	66.41	3	65.90	65.60	5	8,542	0.06%
2023/09/27	4	69.33	1	69.10	69.80	3	8,234	0.04%
2023/09/26	1	70.60	0	0.00	70.30	1	8,255	0.01%
2023/09/25	3	72.33	3	71.57	71.60	0	8,271	0.00%
2023/09/22	1	71.90	0	0.00	72.00	1	8,461	0.01%
2023/09/21	0	0.00	1	72.80	72.80	-1	8,584	-0.01%
2023/09/20	1	70.20	0	0.00	70.70	1	8,534	0.01%
2023/09/19	1	72.40	0	0.00	71.70	1	8,729	0.01%
2023/09/18	6	72.73	10	72.40	72.30	-4	8,931	-0.04%
2023/09/15	8	72.46	3	72.60	72.40	5	9,068	0.06%
2023/09/14	0	0.00	2	69.45	70.00	-2	8,745	-0.02%
2023/09/13	1	68.20	7	68.20	68.40	-6	8,704	-0.07%
2023/09/08	1	66.50	0	0.00	67.20	1	9,209	0.01%
2023/09/07	5	67.80	1	68.60	67.20	4	9,409	0.04%
2023/09/06	1	68.00	1	68.30	68.00	0	9,453	0.00%
2023/09/05	1	67.30	0	0.00	68.10	1	9,499	0.01%
2023/09/04	2	67.70	2	68.10	67.60	0	9,556	0.00%
2023/09/01	0.1	68.20	5	68.44	68.20	-4.9	9,565	-0.05%
2023/08/31	2	67.00	4	68.18	66.60	-2	9,428	-0.02%
2023/08/30	3	66.80	0	0.00	66.70	3	9,383	0.03%
2023/08/25	0	0.00	1	65.80	65.00	-1	9,955	-0.01%
2023/08/24	1	65.30	1	65.10	65.30	0	10,028	0.00%
2023/08/23	1	62.90	2	63.10	63.50	-1	10,157	-0.01%
2023/08/22	1.2	63.81	0	0.00	63.50	1.2	10,395	0.01%
2023/08/21	2	64.20	0	0.00	63.40	2	10,899	0.02%
2023/08/18	2	65.70	0	0.00	64.60	2	11,063	0.02%
2023/08/17	0	0.00	2	66.00	65.60	-2	11,119	-0.02%
2023/08/14	2	65.40	0	0.00	64.90	2	11,543	0.02%
2023/08/11	1	67.20	1	68.40	67.90	0	11,783	0.00%
2023/08/10	1	67.30	0	0.00	67.10	1	11,789	0.01%
2023/08/09	0	0.00	1	68.60	68.90	-1	11,769	-0.01%
2023/08/08	2	68.85	0	0.00	68.50	2	11,788	0.02%
2023/08/07	0	0.00	1	70.20	70.00	-1	11,760	-0.01%
2023/08/04	1	69.50	0	0.00	69.90	1	11,794	0.01%
2023/08/02	1.4	69.87	0	0.00	69.10	1.4	11,778	0.01%
2023/08/01	1	72.80	1	71.10	71.00	0	11,775	0.00%
2023/07/31	2	73.80	2	73.15	72.30	0	11,778	0.00%
2023/07/28	3.3	73.85	4.5	74.00	74.80	-1.2	11,713	-0.01%
2023/07/27	1.5	70.53	3	70.40	71.40	-1.5	11,480	-0.01%
2023/07/26	0	0.00	2	68.30	67.10	-2	11,341	-0.02%
2023/07/25	1	68.90	0	0.00	68.20	1	11,414	0.01%
2023/07/21	1	69.40	0	0.00	70.10	1	11,443	0.01%
2023/07/19	0	0.00	2	70.65	70.40	-2	11,461	-0.02%
2023/07/18	2	70.00	0	0.00	69.50	2	11,413	0.02%
2023/07/14	0.1	71.30	1	71.50	71.70	-0.9	11,512	-0.01%
2023/07/13	0	0.00	3	71.33	70.90	-3	11,526	-0.03%
2023/07/12	0.1	70.00	0	0.00	70.10	0.1	11,523	0.00%
2023/07/11	1	70.10	1	70.50	69.90	0	11,521	0.00%
2023/07/05	0	0.00	1	70.50	70.10	-1	12,646	-0.01%
2023/07/04	3	70.10	0	0.00	70.40	3	12,939	0.02%
2023/07/03	0.1	70.50	0	0.00	70.10	0.1	13,198	0.00%
2023/06/30	5	70.48	1	70.30	70.80	4	13,756	0.03%
2023/06/29	2	72.55	2.1	72.49	72.20	-0.1	13,957	0.00%
2023/06/28	1	69.90	2	70.20	69.50	-1	13,915	-0.01%
2023/06/27	6	71.00	0	0.00	70.80	6	13,928	0.04%
2023/06/26	0.2	72.95	0	0.00	73.00	0.2	13,798	0.00%
2023/06/21	2	75.00	0.1	75.20	74.60	1.9	13,909	0.01%
2023/06/20	0	0.00	0.2	77.70	77.40	-0.2	13,709	0.00%
2023/06/19	0.3	78.40	2	78.00	78.00	-1.7	13,645	-0.01%
2023/06/16	1	77.90	2	77.55	78.50	-1	13,584	-0.01%
2023/06/15	1	74.60	4	75.35	75.30	-3	13,317	-0.02%
2023/06/14	1	75.70	4	75.95	76.20	-3	13,331	-0.02%
2023/06/13	0	0.00	5	74.78	74.80	-5	13,089	-0.04%
2023/06/12	1	73.20	2	72.95	72.90	-1	12,895	-0.01%
2023/06/08	1	70.20	0	0.00	70.20	1	12,837	0.01%
2023/06/06	1	72.30	0	0.00	72.40	1	12,914	0.01%
2023/06/05	3	72.10	1	72.20	72.10	2	13,136	0.02%
2023/06/02	0	0.00	3.3	72.98	72.90	-3.3	13,091	-0.03%
2023/05/31	0	0.00	3	72.73	73.50	-3	12,867	-0.02%
2023/05/30	3	71.27	0	0.00	71.90	3	12,652	0.02%
2023/05/29	1	71.10	1	71.20	71.20	0	12,614	0.00%
2023/05/26	3.1	72.79	1	72.90	71.90	2.1	12,517	0.02%
2023/05/25	1	71.30	36	71.21	72.40	-35	12,261	-0.29%
2023/05/23	1	69.40	0	0.00	69.90	1	11,637	0.01%
2023/05/22	0	0.00	1	72.80	70.10	-1	11,504	-0.01%
2023/05/19	0	0.00	20	69.33	69.90	-20	11,249	-0.18%
2023/05/18	35	69.30	4.3	69.64	69.30	30.7	11,183	0.27%
2023/05/17	0	0.00	3	67.77	68.00	-3	10,951	-0.03%
2023/05/16	0	0.00	1	64.90	64.60	-1	10,611	-0.01%
2023/05/08	2	65.20	0	64.80	64.80	2	10,677	0.02%
2023/05/05	1	66.80	0	0.00	66.70	1	10,645	0.01%
2023/05/04	0	0.00	1	67.90	68.00	-1	10,703	-0.01%
2023/05/03	0	0.00	1	67.20	67.10	-1	10,701	-0.01%
2023/04/28	0	0.00	2	66.85	67.80	-2	11,092	-0.02%
2023/04/27	0	0.00	4	64.90	65.60	-4	10,915	-0.04%
2023/04/26	1	62.80	1	63.90	64.10	0	10,929	0.00%
2023/04/25	0.1	63.50	0	64.50	63.50	0.1	10,897	0.00%
2023/04/21	0.1	64.70	0	0.00	64.50	0.1	10,840	0.00%
2023/04/20	3.2	65.38	0	0.00	65.50	3.2	10,849	0.03%
2023/04/19	0.1	67.10	2	67.30	67.00	-1.9	10,886	-0.02%
2023/04/18	0	0.00	3	67.30	67.30	-3	10,914	-0.03%
2023/04/14	4	67.50	0	0.00	67.60	4	11,065	0.04%
2023/04/13	0	0.00	8	68.09	67.50	-8	11,035	-0.07%
2023/04/12	4	67.95	0	69.50	69.10	4	10,786	0.04%
2023/04/11	2	68.10	1	68.90	68.20	1	10,277	0.01%
2023/04/10	4	66.90	4	67.68	66.70	0	9,887	0.00%
2023/04/07	1	68.40	16	68.29	68.60	-15	9,551	-0.16%
2023/04/06	4	65.38	3	66.33	66.40	1	9,152	0.01%
2023/03/31	11	66.57	20	65.97	66.50	-9	8,839	-0.10%
2023/03/30	3	64.43	4	64.53	63.90	-1	8,287	-0.01%
2023/03/29	4	61.55	2	61.50	61.00	2	7,940	0.03%
2023/03/27	2	63.05	8	63.15	63.20	-6	7,836	-0.08%
2023/03/24	4	63.30	12	62.60	63.30	-8	7,789	-0.10%
2023/03/23	0	0.00	1	60.10	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	6	59.43	59.10	-6	7,411	-0.08%
2023/03/21	2	58.80	0	0.00	58.60	2	7,446	0.03%
2023/03/20	5	59.20	4	59.20	59.20	1	7,469	0.01%
2023/03/17	0	0.00	1	59.30	59.30	-1	7,553	-0.01%
2023/03/14	1	57.70	1	57.60	58.00	0	7,741	0.00%
2023/03/13	1	58.80	0	58.60	58.50	1	7,760	0.01%
2023/03/10	0	0.00	22	58.24	58.70	-22	7,943	-0.28%
2023/03/09	26	60.70	0	0.00	59.10	26	8,062	0.32%
2023/03/08	1.7	60.82	2.1	60.51	61.00	-0.4	8,128	0.00%
2023/03/07	0.1	58.50	0	0.00	58.50	0.1	8,121	0.00%
2023/03/06	3	57.80	0	0.00	57.70	3	8,223	0.04%
2023/03/02	6	57.28	0	0.00	57.30	6	8,249	0.07%
2023/03/01	1	57.50	0	0.00	57.30	1	8,250	0.01%
2023/02/24	0	59.30	0	0.00	58.40	0	8,296	0.00%
2023/02/22	1	58.70	0	0.00	58.70	1	8,649	0.01%
2023/02/16	0	0.00	3	59.73	59.70	-3	9,137	-0.03%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/08	0	0.00	3	58.87	58.40	-3	9,703	-0.03%
2023/02/07	2	58.35	1	58.10	58.20	1	9,763	0.01%
2023/02/06	0	0.00	0.1	59.11	58.10	-0.1	9,798	0.00%
2023/02/03	0	0.00	7	60.17	59.90	-7	9,805	-0.07%
2023/02/02	0	0.00	1	60.10	59.90	-1	9,835	-0.01%
2023/02/01	1	57.60	0	0.00	58.20	1	9,842	0.01%
2023/01/31	0	0.00	4	57.80	57.80	-4	9,858	-0.04%
2023/01/30	0	60.00	15	60.46	60.30	-15	9,772	-0.15%
2023/01/17	0	57.20	0	0.00	57.70	0	9,566	0.00%
2023/01/16	0	0.00	10	57.25	57.50	-10	9,732	-0.10%
2023/01/13	3	56.30	0	0.00	56.00	3	9,885	0.03%
2023/01/11	1	56.80	2	56.85	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	1	57.10	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	6	56.13	56.70	-6	10,734	-0.06%
2023/01/06	0	0.00	3	55.03	55.00	-3	11,045	-0.03%
2023/01/05	13	55.52	3	55.33	54.90	10	11,150	0.09%
2023/01/04	1	53.40	14	53.74	54.10	-13	11,365	-0.11%
2023/01/03	0	0.00	2	52.25	53.00	-2	11,448	-0.02%
2022/12/29	1	51.10	0	0.00	51.80	1	11,613	0.01%
2022/12/28	6	51.22	0	0.00	51.30	6	11,959	0.05%
2022/12/23	3	50.33	6	50.98	51.40	-3	12,550	-0.02%
2022/12/22	0	0.00	1	52.00	51.70	-1	12,618	-0.01%
2022/12/21	4	51.90	0	0.00	51.50	4	12,675	0.03%
2022/12/20	4	52.58	0	0.00	52.00	4	12,632	0.03%
2022/12/19	3	53.73	0	0.00	53.70	3	12,685	0.02%
2022/12/16	14	54.55	7	54.76	54.50	7	12,705	0.06%
2022/12/15	0	0.00	8	55.90	55.90	-8	12,692	-0.06%
2022/12/14	4	55.60	1	55.70	55.50	3	12,755	0.02%
2022/12/13	3	54.77	2	55.10	54.80	1	12,848	0.01%
2022/12/12	0	0.00	3	54.77	54.80	-3	12,909	-0.02%
2022/12/09	4	53.80	4	53.90	53.70	0	13,049	0.00%
2022/12/08	2	54.20	0	0.00	54.00	2	13,003	0.02%
2022/12/07	2	54.00	3	54.27	53.50	-1	13,037	-0.01%
2022/12/06	4	54.73	9	54.62	54.30	-5	12,971	-0.04%
2022/12/05	1	56.30	1	56.70	56.20	0	12,790	0.00%
2022/12/02	8	56.23	0	0.00	56.10	8	12,759	0.06%
2022/12/01	5	58.08	4	58.68	57.50	1	12,598	0.01%
2022/11/30	14	56.54	6	56.68	56.80	8	12,465	0.06%
2022/11/29	21	56.83	6	56.90	57.20	15	12,256	0.12%
2022/11/28	2	58.80	0	0.00	58.50	2	12,021	0.02%
2022/11/25	1	59.50	1	59.70	59.70	0	11,941	0.00%
2022/11/24	0	0.00	2	60.20	59.90	-2	11,927	-0.02%
2022/11/23	1	59.40	5	59.96	59.80	-4	11,862	-0.03%
2022/11/22	0	0.00	11	58.86	59.20	-11	11,790	-0.09%
2022/11/21	16	58.77	0	58.50	58.40	16	11,699	0.14%
2022/11/18	2	60.45	20	60.65	60.70	-18	11,515	-0.16%
2022/11/17	7	58.44	7	59.06	58.90	0	11,262	0.00%
2022/11/16	1	59.70	1	59.80	60.10	0	11,043	0.00%
2022/11/15	0	0.00	4	59.55	59.70	-4	10,935	-0.04%
2022/11/14	2	60.05	12.2	60.36	59.90	-10.2	10,840	-0.09%
2022/11/11	3	59.57	8	59.71	59.80	-5	10,735	-0.05%
2022/11/10	0	0.00	2	57.90	58.00	-2	10,519	-0.02%
2022/11/09	0	0.00	7	57.91	58.10	-7	10,463	-0.07%
2022/11/08	6	56.70	1	56.90	57.10	5	10,372	0.05%
2022/11/07	0	0.00	3	56.63	56.90	-3	10,263	-0.03%
2022/11/04	1.1	54.78	0	0.00	54.90	1.1	10,120	0.01%
2022/11/03	0	0.00	5	55.82	56.00	-5	10,076	-0.05%
2022/11/01	0	0.00	0	54.50	54.00	0	9,994	0.00%
2022/10/31	0	54.20	5	54.44	54.50	-5	10,018	-0.05%
2022/10/28	5	53.08	0	0.00	53.10	5	9,982	0.05%
2022/10/27	0	0.00	1	55.10	55.00	-1	9,909	-0.01%
2022/10/26	1	54.30	0	0.00	54.50	1	9,927	0.01%
2022/10/25	2	54.85	1	54.00	54.10	1	9,873	0.01%
2022/10/24	1	55.60	0	0.00	55.60	1	9,777	0.01%
2022/10/21	2	55.90	23	56.20	55.70	-21	9,588	-0.22%
2022/10/20	0	54.70	5	55.46	55.70	-5	9,364	-0.05%
2022/10/19	1	53.80	1	54.50	53.80	0	9,033	0.00%
2022/10/18	12	56.03	10	55.68	55.80	2	8,832	0.02%
2022/10/17	1	54.00	8	54.75	56.20	-7	8,778	-0.08%
2022/10/14	6	54.68	11	53.32	55.20	-5	8,617	-0.06%
2022/10/13	5	52.00	5	51.90	51.40	0	8,335	0.00%
2022/10/12	2	51.25	26	52.07	52.70	-24	8,264	-0.29%
2022/10/11	8	48.98	9	49.59	49.75	-1	8,133	-0.01%
2022/10/06	6	50.17	22	50.26	50.20	-16	8,135	-0.20%
2022/10/05	13	51.02	13	50.84	51.40	0	8,133	0.00%
2022/10/04	11	49.85	11	49.45	49.95	0	7,909	0.00%
2022/10/03	11	47.51	0	0.00	47.55	11	7,827	0.14%
2022/09/30	0	46.35	12.1	47.33	48.95	-12	7,875	-0.15%
2022/09/29	1	46.05	1	47.15	47.15	0	7,887	0.00%
2022/09/28	2	45.65	1	45.50	45.50	1	7,919	0.01%
2022/09/26	5	45.79	4	45.61	45.65	1	8,021	0.01%
2022/09/23	1	47.55	3	47.77	47.60	-2	8,183	-0.02%
2022/09/22	1	47.00	0	0.00	46.80	1	8,624	0.01%
2022/09/21	3	47.08	0	0.00	47.15	3	8,703	0.03%
2022/09/20	9.1	47.66	2	47.93	47.65	7.1	8,687	0.08%
2022/09/19	0.1	48.95	0	0.00	48.60	0.1	8,575	0.00%
2022/09/16	4	49.09	2	49.90	49.10	2	8,503	0.02%
2022/09/15	1	50.60	0	0.00	50.40	1	8,348	0.01%
2022/09/14	1	50.50	0	0.00	50.70	1	8,371	0.01%
2022/09/13	0	0.00	1	52.50	52.40	-1	8,316	-0.01%
2022/09/06	0	0.00	2	50.80	51.20	-2	8,481	-0.02%
2022/09/05	2	51.15	0	0.00	51.10	2	8,515	0.02%
2022/09/02	1	52.40	0	0.00	52.10	1	8,675	0.01%
2022/09/01	1	52.70	0	0.00	52.60	1	8,715	0.01%
2022/08/31	0	0.00	2	53.40	53.40	-2	8,690	-0.02%
2022/08/29	1	52.50	1	52.20	52.50	0	8,668	0.00%
2022/08/26	1	53.70	1	54.10	53.50	0	8,694	0.00%
2022/08/25	1	53.10	0	0.00	53.60	1	8,676	0.01%
2022/08/24	3	53.10	0	0.00	52.60	3	8,725	0.03%
2022/08/19	1	54.20	3	54.33	54.30	-2	9,026	-0.02%
2022/08/18	5	53.70	0	0.00	53.60	5	9,061	0.06%
2022/08/17	0	0.00	1	53.50	55.00	-1	9,063	-0.01%
2022/08/16	1	53.60	0	0.00	53.80	1	9,084	0.01%
2022/08/12	0	0.00	2	53.25	54.10	-2	9,083	-0.02%
2022/08/11	0	0.00	4	53.10	53.00	-4	9,076	-0.04%
2022/08/10	17	52.12	10	51.80	51.60	7	9,107	0.08%
2022/08/09	1	52.60	1	53.30	52.90	0	9,129	0.00%
2022/08/08	2	52.70	1	53.30	53.10	1	9,293	0.01%
2022/08/05	0	53.30	3	53.07	53.20	-3	9,286	-0.03%
2022/08/04	1	51.00	1	51.60	51.00	0	9,258	0.00%
2022/08/03	0.1	50.90	0	0.00	51.20	0.1	9,277	0.00%
2022/08/02	3	50.90	0	0.00	50.40	3	9,277	0.03%
2022/08/01	0.2	52.20	0	0.00	52.20	0.2	9,213	0.00%
2022/07/29	0.1	52.60	0	0.00	52.30	0.1	9,232	0.00%
2022/07/27	3	52.43	2	52.50	52.60	1	9,368	0.01%
2022/07/26	0	0.00	2	52.70	52.50	-2	9,398	-0.02%
2022/07/25	0	0.00	1	53.00	52.70	-1	9,434	-0.01%
2022/07/22	1	54.00	0	0.00	53.70	1	9,419	0.01%
2022/07/21	0	0.00	1	54.30	54.30	-1	9,328	-0.01%
2022/07/20	2	53.65	1	53.60	53.40	1	9,332	0.01%
2022/07/19	4.1	53.18	0	0.00	53.00	4.1	9,270	0.04%
2022/07/18	1	52.10	3	54.20	54.20	-2	9,209	-0.02%
2022/07/15	1	50.70	1	50.80	51.40	0	8,975	0.00%
2022/07/13	0	0.00	2	49.53	49.00	-2	8,893	-0.02%
2022/07/12	2	47.98	15	47.30	47.35	-13	8,762	-0.15%
2022/07/11	10	49.15	0	0.00	49.00	10	8,699	0.11%
2022/07/08	1	49.55	10	50.60	49.65	-9	8,838	-0.10%
2022/07/07	0	0.00	5	49.92	50.50	-5	8,699	-0.06%
2022/07/06	0	0.00	2	49.53	48.60	-2	8,629	-0.02%
2022/07/05	1	49.50	0	0.00	49.40	1	8,597	0.01%
2022/07/04	10	48.90	0	0.00	49.15	10	8,559	0.12%
2022/07/01	2.1	48.51	0	0.00	48.30	2.1	8,567	0.02%
2022/06/30	13	49.81	1	48.70	49.40	12	8,490	0.14%
2022/06/29	6	57.37	0	0.00	57.10	6	8,100	0.07%
2022/06/28	2	58.45	0	0.00	58.90	2	8,053	0.02%
2022/06/24	1	58.60	0	0.00	58.90	1	8,109	0.01%
2022/06/22	2	58.50	0	0.00	58.10	2	8,481	0.02%
2022/06/20	1	59.00	0	0.00	59.50	1	8,978	0.01%
2022/06/16	5	61.08	0	0.00	60.40	5	9,037	0.06%
2022/06/15	3	61.47	0	0.00	61.20	3	9,029	0.03%
2022/06/14	5	61.98	0	0.00	62.20	5	9,057	0.06%
2022/06/13	9.1	61.97	1	62.50	62.20	8.1	9,249	0.09%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	1	65.70	0	0.00	65.70	1	9,270	0.01%
2022/06/07	2	66.00	0	0.00	65.80	2	9,453	0.02%
2022/06/06	1	65.90	1	66.60	66.80	0	9,489	0.00%
2022/06/02	0	0.00	60	66.72	66.80	-60	9,621	-0.62%
2022/06/01	0	0.00	2	66.95	66.80	-2	9,880	-0.02%
2022/05/31	3	65.60	1	66.80	66.80	2	9,935	0.02%
2022/05/30	1	65.80	1	65.60	65.80	0	9,947	0.00%
2022/05/27	2	63.70	0	0.00	63.90	2	9,937	0.02%
2022/05/26	0.1	64.50	0	0.00	63.50	0.1	9,990	0.00%
2022/05/25	1	64.30	0	0.00	64.70	1	10,029	0.01%
2022/05/24	63	65.01	1	64.30	64.30	62	10,158	0.61%
2022/05/23	0.1	66.70	0	0.00	66.40	0.1	10,161	0.00%
2022/05/20	6	66.95	1	67.00	66.80	5	10,280	0.05%
2022/05/19	3	65.83	2	66.65	66.90	1	10,442	0.01%
2022/05/18	7	67.67	1	67.90	67.20	6	10,704	0.06%
2022/05/17	3	66.90	1	67.00	67.00	2	11,201	0.02%
2022/05/16	1	67.30	3	67.23	66.90	-2	11,396	-0.02%
2022/05/13	1	65.00	0	0.00	65.50	1	11,314	0.01%
2022/05/11	2.1	64.56	1	65.30	65.20	1.1	11,594	0.01%
2022/05/10	1	65.60	1	66.00	66.00	0	11,607	0.00%
2022/05/09	1	65.80	2	65.10	65.10	-1	11,659	-0.01%
2022/05/06	0	0.00	1	66.80	66.80	-1	11,759	-0.01%
2022/05/05	1	66.90	1	67.40	67.00	0	11,942	0.00%
2022/05/03	1	65.40	0	0.00	65.90	1	11,841	0.01%
2022/04/29	3	65.50	3	65.57	65.60	0	11,874	0.00%
2022/04/28	0	0.00	1	64.20	64.20	-1	11,991	-0.01%
2022/04/27	5	62.16	0	0.00	63.20	5	11,955	0.04%
2022/04/26	1	63.80	0	0.00	64.20	1	11,909	0.01%
2022/04/25	2	64.30	0	0.00	64.30	2	11,900	0.02%
2022/04/22	1	65.70	1	66.10	66.40	0	11,817	0.00%
2022/04/21	2	66.15	0	0.00	66.90	2	11,799	0.02%
2022/04/20	0	0.00	2	65.40	65.30	-2	11,771	-0.02%
2022/04/18	2	64.20	2	63.40	63.80	0	11,730	0.00%
2022/04/15	1.1	63.92	1	63.60	63.90	0.1	11,730	0.00%
2022/04/14	35.1	64.24	30	64.70	64.10	5.1	11,775	0.04%
2022/04/12	1.2	65.28	1	66.20	65.50	0.2	11,716	0.00%
2022/04/11	5	67.20	1	66.10	66.80	4	11,656	0.03%
2022/04/07	7	67.03	0	0.00	66.20	7	11,833	0.06%
2022/04/06	19.1	66.93	3	66.60	66.60	16.1	11,677	0.14%
2022/04/01	12.1	68.35	1	68.50	69.20	11.1	11,474	0.10%
2022/03/31	1	69.40	1	69.20	69.20	0	11,373	0.00%
2022/03/29	7	69.07	0	0.00	69.00	7	11,401	0.06%
2022/03/28	1	69.80	2	68.20	69.80	-1	11,703	-0.01%
2022/03/25	6.5	69.30	20	70.00	68.90	-13.5	11,833	-0.11%
2022/03/24	13.4	70.79	1	71.20	71.30	12.4	11,633	0.11%
2022/03/23	1	73.80	0	0.00	73.70	1	11,227	0.01%
2022/03/22	8	74.29	2	74.80	74.00	6	11,175	0.05%
2022/03/21	1	75.00	11	75.01	74.90	-10	11,088	-0.09%
2022/03/18	3	74.33	0	74.80	74.80	3	11,147	0.03%
2022/03/17	2	73.60	1	73.80	74.20	1	11,151	0.01%
2022/03/16	8	71.61	1	72.40	70.90	7	11,085	0.06%
2022/03/15	55	73.75	51	73.04	73.00	4	10,921	0.04%
2022/03/14	1	75.00	1	74.70	75.70	0	10,970	0.00%
2022/03/11	5	74.82	0	0.00	75.60	5	10,971	0.05%
2022/03/10	0	0.00	1	77.10	76.70	-1	11,079	-0.01%
2022/03/09	5	75.10	0	0.00	74.90	5	11,462	0.04%
2022/03/08	1	76.50	0	0.00	74.70	1	12,369	0.01%
2022/03/07	4	76.95	0	76.60	76.90	4	12,479	0.03%
2022/03/04	0	0.00	16	82.40	81.60	-16	12,687	-0.13%
2022/03/03	1	82.90	4	82.28	82.60	-3	12,750	-0.02%
2022/03/02	0	0.00	1	80.10	79.70	-1	12,753	-0.01%
2022/03/01	0	79.60	3	78.77	79.90	-3	12,792	-0.02%
2022/02/25	3	77.50	3	77.00	77.10	0	12,808	0.00%
2022/02/24	16	77.28	21	77.07	76.30	-5	13,186	-0.04%
2022/02/23	2	78.60	0	79.20	79.00	2	13,782	0.01%
2022/02/22	2	78.50	0	0.00	78.70	2	13,846	0.01%
2022/02/21	27	81.10	10	80.40	80.40	17	13,791	0.12%
2022/02/18	0	0.00	3	82.47	83.50	-3	13,757	-0.02%
2022/02/17	7	82.83	7	82.54	82.70	0	13,560	0.00%
2022/02/16	10	80.40	3	80.43	80.50	7	13,157	0.05%
2022/02/15	0.1	79.20	0	0.00	78.80	0.1	12,947	0.00%
2022/02/14	0	0.00	1	78.40	78.70	-1	12,952	-0.01%
2022/02/11	0	0.00	7	79.10	79.00	-7	13,023	-0.05%
2022/02/10	0	0.00	1	78.60	79.00	-1	13,004	-0.01%
2022/02/09	1	78.10	5	78.24	78.50	-4	13,050	-0.03%
2022/02/08	1.1	77.20	5	77.52	77.40	-4	13,067	-0.03%
2022/02/07	0	75.95	5	76.02	76.40	-5	13,149	-0.04%
2022/01/26	1	72.80	1	72.60	72.00	0	13,115	0.00%
2022/01/25	1	72.40	1	73.80	72.00	0	13,324	0.00%
2022/01/24	1	71.40	1	72.70	72.60	0	13,311	0.00%
2022/01/21	4	72.40	0	0.00	72.30	4	13,394	0.03%
2022/01/19	1	74.70	302	75.09	75.20	-301	13,604	-2.21%	大賣/鉅額交易
2022/01/18	0	0.00	4.3	75.81	75.10	-4.3	13,634	-0.03%
2022/01/17	2	74.30	0.1	74.40	74.40	1.9	13,652	0.01%
2022/01/14	1	74.59	3	74.73	74.30	-2	13,716	-0.01%
2022/01/12	0	0.00	2	74.45	74.40	-2	13,660	-0.01%
2022/01/11	2.1	73.43	0	0.00	73.50	2.1	13,650	0.02%
2022/01/07	1	73.70	1	74.20	73.70	0	13,863	0.00%
2022/01/06	12.3	73.90	0	0.00	73.80	12.3	13,995	0.09%
2022/01/05	2	75.60	1	76.40	75.90	1	14,067	0.01%
2022/01/04	0.1	76.90	0	0.00	77.20	0.1	14,085	0.00%
2022/01/03	6	76.77	1	77.40	76.20	5	14,124	0.04%
2021/12/30	0	0.00	11	78.08	78.10	-11	14,152	-0.08%
2021/12/29	0	0.00	2	76.55	76.60	-2	14,294	-0.01%
2021/12/28	2	76.80	0	0.00	76.70	2	14,486	0.01%
2021/12/27	0	0.00	5	76.64	76.60	-5	14,579	-0.03%
2021/12/24	1	75.80	1	77.00	75.70	0	14,725	0.00%
2021/12/23	2	76.55	0	0.00	75.90	2	15,123	0.01%
2021/12/22	9	76.89	1	78.90	76.50	8	15,403	0.05%
2021/12/21	0	0.00	2	78.00	76.80	-2	15,245	-0.01%
2021/12/20	4	76.53	2	75.95	75.90	2	15,025	0.01%
2021/12/17	1	75.10	1	75.40	75.70	0	14,877	0.00%
2021/12/16	2	75.55	1	76.00	76.00	1	14,944	0.01%
2021/12/15	0	0.00	1	76.10	76.00	-1	14,956	-0.01%
2021/12/14	1	75.30	0	0.00	74.80	1	15,006	0.01%
2021/12/10	0	0.00	6	78.02	77.80	-6	15,132	-0.04%
2021/12/08	1	78.00	1	76.90	76.90	0	15,080	0.00%
2021/12/07	0	0.00	1	77.10	77.50	-1	14,987	-0.01%
2021/12/06	1	77.40	1	77.90	77.50	0	14,955	0.00%
2021/12/03	5	78.28	0	0.00	78.80	5	14,926	0.03%
2021/12/02	2	79.50	79	79.37	79.80	-77	14,545	-0.53%
2021/12/01	0	0.00	20	75.66	76.00	-20	13,754	-0.15%
2021/11/30	3	75.67	13	75.88	74.20	-10	13,587	-0.07%
2021/11/29	3	73.60	0	0.00	73.30	3	13,246	0.02%
2021/11/26	1	73.90	0	0.00	73.50	1	13,296	0.01%
2021/11/25	2	74.80	0	0.00	74.40	2	13,187	0.02%
2021/11/24	0	0.00	2	75.25	75.40	-2	13,138	-0.02%
2021/11/23	35	75.03	39	75.37	75.70	-4	13,139	-0.03%
2021/11/22	3	75.07	22	75.40	75.40	-19	12,838	-0.15%
2021/11/19	4	70.43	2	69.60	69.60	2	12,097	0.02%
2021/11/18	1	71.30	0	0.00	71.60	1	12,059	0.01%
2021/11/16	1	70.50	1	70.30	70.80	0	12,080	0.00%
2021/11/15	1	70.30	2	70.40	70.30	-1	12,217	-0.01%
2021/11/12	0	0.00	1	68.70	68.70	-1	12,256	-0.01%
2021/11/10	0	0.00	4	69.53	69.90	-4	12,744	-0.03%
2021/11/09	1	68.70	5	68.50	68.70	-4	12,955	-0.03%
2021/11/08	1	66.50	3	66.90	67.60	-2	13,118	-0.02%
2021/11/05	6	66.02	5	65.78	65.70	1	13,668	0.01%
2021/11/04	3	67.07	1.2	68.61	66.70	1.8	13,805	0.01%
2021/11/03	1	68.60	6.4	68.10	68.60	-5.4	13,729	-0.04%
2021/11/02	2	67.45	3.1	68.89	66.50	-1.1	13,653	-0.01%
2021/11/01	3	67.33	0	0.00	67.00	3	13,621	0.02%
2021/10/29	3	66.80	2.1	66.66	66.50	0.9	13,787	0.01%
2021/10/28	0	0.00	7	66.29	66.50	-7	13,799	-0.05%
2021/10/27	0.1	65.80	43	65.22	66.20	-42.9	13,851	-0.31%
2021/10/26	2	63.75	0	0.00	63.70	2	13,765	0.01%
2021/10/25	1	63.30	2	63.50	63.50	-1	13,794	-0.01%
2021/10/21	2	62.90	0	0.00	62.50	2	14,044	0.01%
2021/10/20	0.1	63.60	5	63.40	63.50	-4.9	14,119	-0.03%
2021/10/19	1	62.20	3	63.30	63.50	-2	14,374	-0.01%
2021/10/18	1	62.30	1	64.50	62.70	0	14,627	0.00%
2021/10/15	1	63.70	2	63.75	63.70	-1	15,092	-0.01%
2021/10/14	3	60.80	13	61.85	62.30	-10	15,126	-0.07%
2021/10/13	2	59.45	10	60.30	59.40	-8	15,201	-0.05%
2021/10/12	5	60.36	4	60.75	61.00	1	15,328	0.01%
2021/10/08	11	61.80	11	61.81	61.60	0	15,434	0.00%
2021/10/07	25	61.71	12	61.95	61.60	13	15,727	0.08%
2021/10/06	4	62.65	2	62.10	61.40	2	16,326	0.01%
2021/10/05	7	63.77	0	0.00	64.60	7	16,722	0.04%
2021/10/01	1	64.30	0	0.00	64.30	1	16,962	0.01%
2021/09/30	2	66.50	1	68.20	65.90	1	17,021	0.01%
2021/09/29	1.1	64.55	4.3	66.63	67.20	-3.2	16,775	-0.02%
2021/09/28	1	65.50	15	66.38	66.30	-14	16,631	-0.08%
2021/09/27	1.1	64.61	0	0.00	64.60	1.1	16,644	0.01%
2021/09/24	0	0.00	1	65.00	64.90	-1	16,907	-0.01%
2021/09/23	1	64.60	1	64.50	64.40	0	17,098	0.00%
2021/09/22	25	62.97	3	62.87	63.00	22	17,247	0.13%
2021/09/15	40.3	64.28	30	64.20	64.00	10.3	18,073	0.06%
2021/09/14	2	65.80	0	0.00	66.20	2	18,197	0.01%
2021/09/13	0	0.00	1	66.90	65.80	-1	18,298	-0.01%
2021/09/10	2	66.70	4	66.73	66.80	-2	18,621	-0.01%
2021/09/09	0	0.00	12	64.19	65.60	-12	18,639	-0.06%
2021/09/08	1	64.00	21	64.21	64.30	-20	18,710	-0.11%
2021/09/07	34	65.20	5	65.50	65.20	29	18,732	0.15%
2021/09/06	197	67.46	15	66.85	66.40	182	18,731	0.97%	大買/鉅額交易
2021/09/03	5	65.98	115	66.30	66.00	-110	18,706	-0.59%	大賣/鉅額交易
2021/09/02	4	67.30	2	66.30	66.20	2	18,806	0.01%
2021/09/01	1	67.50	10	67.66	68.10	-9	19,005	-0.05%
2021/08/31	2	66.20	1	66.10	66.40	1	18,924	0.01%
2021/08/30	0	0.00	2	65.75	66.40	-2	19,147	-0.01%
2021/08/27	4	65.15	9	64.80	65.00	-5	19,410	-0.03%
2021/08/26	6	66.77	0.5	65.78	65.30	5.5	19,518	0.03%
2021/08/25	1	66.60	0	0.00	67.00	1	19,468	0.01%
2021/08/24	3	66.23	4	66.28	66.00	-1	19,624	-0.01%
2021/08/23	0	67.00	0	0.00	66.80	0	19,651	0.00%
2021/08/20	4	64.83	2	65.90	64.60	2	19,882	0.01%
2021/08/19	6	66.60	1	67.10	65.70	5	19,903	0.03%
2021/08/18	3	68.10	10	67.86	69.00	-7	19,830	-0.04%
2021/08/17	2	66.50	2	66.20	66.60	0	19,940	0.00%
2021/08/16	2	65.30	3	65.83	66.30	-1	19,744	-0.01%
2021/08/13	3	64.23	2	64.50	64.30	1	19,530	0.01%
2021/08/12	6	66.17	1	65.80	66.30	5	19,218	0.03%
2021/08/11	36.2	67.83	3	68.27	67.30	33.2	19,072	0.17%
2021/08/10	123	72.19	1	74.00	70.90	122	18,705	0.65%	大買/鉅額交易
2021/08/06	121	73.90	0	0.00	73.60	121	18,793	0.64%	大買/鉅額交易
2021/08/05	6.1	75.08	8	74.86	75.20	-1.9	19,056	-0.01%
2021/08/04	9.2	75.95	12	75.76	75.50	-2.8	19,443	-0.01%
2021/08/03	0	0.00	2	75.35	75.80	-2	19,608	-0.01%
2021/08/02	5	74.48	5	74.48	74.50	0	19,682	0.00%
2021/07/30	4	72.50	2	72.35	72.30	2	19,769	0.01%
2021/07/29	1	72.10	2	72.60	72.00	-1	19,921	-0.01%
2021/07/28	5	71.48	4	71.60	72.20	1	20,073	0.00%
2021/07/27	0	0.00	5	74.24	73.30	-5	20,281	-0.02%
2021/07/26	0	0.00	1	74.00	73.50	-1	20,386	0.00%
2021/07/23	2	72.80	5	74.42	73.40	-3	20,489	-0.01%
2021/07/22	10	73.98	8	74.03	73.70	2	20,352	0.01%
2021/07/21	21	73.00	5	72.52	71.50	16	20,224	0.08%
2021/07/20	8	74.81	1	74.70	74.50	7	19,822	0.04%
2021/07/19	23	75.87	1	75.50	75.60	22	19,898	0.11%
2021/07/16	15	77.05	1	77.00	77.40	14	20,109	0.07%
2021/07/15	4	78.83	23	78.92	78.60	-19	20,084	-0.09%
2021/07/14	2	78.00	3	78.30	77.80	-1	20,052	0.00%
2021/07/13	18	77.77	9	78.12	76.90	9	19,790	0.05%
2021/07/12	49	77.60	6	77.45	76.40	43	19,185	0.22%
2021/07/09	11	77.48	6	77.95	78.60	5	18,599	0.03%
2021/07/08	21	78.55	0	0.00	78.40	21	18,659	0.11%
2021/07/07	1	79.60	0	0.00	79.50	1	18,813	0.01%
2021/07/06	4	79.80	0	0.00	79.10	4	19,223	0.02%
2021/07/05	7	80.43	6	80.22	80.40	1	19,693	0.01%
2021/07/02	3	79.43	6	80.02	79.50	-3	19,631	-0.02%
2021/07/01	3	78.60	1	79.00	78.00	2	19,620	0.01%
2021/06/30	10	79.21	0	0.00	79.70	10	19,992	0.05%
2021/06/29	2	79.90	1	80.60	79.30	1	20,802	0.00%
2021/06/28	17	80.62	23	81.20	81.20	-6	20,711	-0.03%
2021/06/25	9	80.30	23	80.80	80.00	-14	20,404	-0.07%
2021/06/24	3	77.03	4	76.93	77.60	-1	20,025	0.00%
2021/06/23	6	75.42	0	0.00	76.60	6	19,915	0.03%
2021/06/22	0	0.00	3	74.80	75.20	-3	19,616	-0.02%
2021/06/21	7	75.96	0	0.00	74.70	7	19,487	0.04%
2021/06/18	10	79.50	3	79.33	78.90	7	19,175	0.04%
2021/06/17	1	78.80	0	0.00	78.90	1	19,169	0.01%
2021/06/16	11	79.45	5	80.04	79.10	6	19,225	0.03%
2021/06/15	2	78.45	0	0.00	78.70	2	19,348	0.01%
2021/06/11	5	79.40	2	79.50	78.80	3	19,304	0.02%
2021/06/10	6	77.45	6	78.82	79.50	0	19,253	0.00%
2021/06/09	14	77.84	7	77.74	77.20	7	19,120	0.04%
2021/06/08	1	79.90	0	0.00	80.10	1	19,109	0.01%
2021/06/07	6	79.27	5	79.30	79.40	1	19,165	0.01%
2021/06/04	3	82.07	1	83.90	82.20	2	19,066	0.01%
2021/06/03	1	83.40	1	84.00	83.60	0	18,935	0.00%
2021/06/02	0	0.00	12	81.97	81.60	-12	18,891	-0.06%
2021/06/01	3	83.03	1	82.40	81.30	2	19,089	0.01%
2021/05/31	2	81.20	4	81.35	81.90	-2	19,265	-0.01%
2021/05/28	7	81.61	8	80.81	80.60	-1	19,541	-0.01%
2021/05/27	16	77.13	8	77.79	78.30	8	19,505	0.04%
2021/05/26	7	77.70	1	79.50	77.80	6	19,647	0.03%
2021/05/25	3	78.57	9	78.41	78.80	-6	19,919	-0.03%
2021/05/24	3	74.70	7	76.11	76.60	-4	20,106	-0.02%
2021/05/21	5	77.62	13	77.76	76.30	-8	20,324	-0.04%
2021/05/20	2	76.00	19	75.41	75.20	-17	20,659	-0.08%
2021/05/19	16	74.21	2	75.15	75.10	14	21,212	0.07%
2021/05/18	19	74.91	16	75.18	76.80	3	21,152	0.01%
2021/05/17	2	71.00	4	69.45	71.70	-2	21,207	-0.01%
2021/05/14	2	76.50	7	75.51	73.00	-5	21,068	-0.02%
2021/05/13	9	75.09	15	74.05	74.30	-6	20,903	-0.03%
2021/05/12	18	73.07	8	70.71	73.40	10	20,714	0.05%
2021/05/11	51	77.89	36	77.22	76.50	15	20,739	0.07%
2021/05/10	17	82.48	4	85.03	82.10	13	20,746	0.06%
2021/05/07	14	84.46	5.1	84.48	85.50	8.9	20,756	0.04%
2021/05/06	0	83.50	4	85.50	82.90	-4	20,692	-0.02%
2021/05/05	23	83.48	1	86.50	82.70	22	20,497	0.11%
2021/05/04	18.1	84.85	9	84.86	85.30	9.1	20,372	0.04%
2021/05/03	16	88.71	0	0.00	87.70	16	20,113	0.08%
2021/04/29	5	92.42	0	93.00	91.60	5	19,847	0.03%
2021/04/28	19	94.16	1	94.00	94.40	18	19,756	0.09%
2021/04/27	8	94.74	2	94.50	94.00	6	19,929	0.03%
2021/04/26	1	95.20	11	95.85	95.90	-10	19,902	-0.05%
2021/04/23	7	93.86	24	93.52	94.40	-17	19,919	-0.09%
2021/04/22	45	94.55	14	95.60	93.40	31	19,931	0.16%
2021/04/21	1	98.70	1	100.50	98.30	0	19,622	0.00%
2021/04/20	15	100.45	1	101.50	99.70	14	19,558	0.07%
2021/04/19	7	100.00	28	100.33	99.40	-21	19,730	-0.11%
2021/04/16	3	99.13	2	99.90	98.70	1	20,139	0.00%
2021/04/15	23	98.88	5	99.62	99.00	18	20,435	0.09%
2021/04/14	39	100.21	35	99.33	99.70	4	20,480	0.02%
2021/04/13	19	101.34	25	102.12	100.00	-6	20,503	-0.03%
2021/04/12	49	101.88	33	99.10	99.10	16	20,485	0.08%
2021/04/09	17	101.05	26.5	101.01	102.50	-9.5	20,283	-0.05%
2021/04/08	7	97.56	2	98.25	98.30	5	19,732	0.03%
2021/04/07	6	97.70	6	98.52	97.10	0	19,728	0.00%
2021/04/06	24	97.35	1	97.20	97.30	23	19,707	0.12%
2021/04/01	10	98.81	23.5	98.96	100.50	-13.5	19,449	-0.07%
2021/03/31	0	0.00	13	93.08	91.90	-13	18,561	-0.07%
2021/03/30	1	90.80	1	92.20	92.20	0	18,589	0.00%
2021/03/29	4.5	91.85	1	91.20	91.20	3.5	18,703	0.02%
2021/03/26	1	92.00	0	0.00	91.90	1	18,884	0.01%
2021/03/24	0.2	90.20	0	0.00	90.00	0.2	19,048	0.00%
2021/03/23	6.2	92.10	1	92.49	91.70	5.1	19,141	0.03%
2021/03/22	5.2	91.84	0	0.00	90.90	5.2	19,233	0.03%
2021/03/19	5	92.90	0	0.00	92.50	5	19,282	0.03%
2021/03/18	2	94.40	2	95.30	95.50	0	19,232	0.00%
2021/03/17	0	0.00	1	93.20	91.90	-1	19,428	-0.01%
2021/03/16	0	0.00	2	93.35	93.40	-2	19,642	-0.01%
2021/03/12	1	93.10	8	93.56	93.50	-7	20,216	-0.03%
2021/03/11	2	90.90	6	90.65	91.40	-4	20,465	-0.02%
2021/03/10	1	88.20	1	89.30	87.60	0	21,091	0.00%
2021/03/09	6	87.22	4	88.40	86.70	2	21,468	0.01%
2021/03/08	12	89.78	1	90.97	88.60	11	22,177	0.05%
2021/03/05	8	89.99	3	90.17	89.70	5	22,681	0.02%
2021/03/04	4	92.48	4	91.80	91.80	0	22,635	0.00%
2021/03/03	1	93.80	1	90.88	92.00	0	22,511	0.00%
2021/03/02	9	99.22	6	95.67	95.50	3	22,276	0.01%
2021/02/26	1	97.00	12	95.97	96.50	-11	22,274	-0.05%
2021/02/25	18	100.68	9	98.88	98.50	9	22,237	0.04%
2021/02/24	7	99.94	24.5	99.11	96.60	-17.5	22,219	-0.08%
2021/02/23	3	98.40	4	97.30	98.40	-1	21,957	0.00%
2021/02/22	13	97.46	14	97.36	97.10	-1	21,922	0.00%
2021/02/19	2	91.80	4	94.25	93.00	-2	21,797	-0.01%
2021/02/18	3	89.60	1	90.00	89.90	2	21,892	0.01%
2021/02/17	5	89.82	7.5	90.71	89.90	-2.5	22,303	-0.01%
2021/02/05	0	86.80	2	87.20	86.70	-2	22,090	-0.01%
2021/02/04	2	86.20	46	86.60	86.60	-44	22,357	-0.20%
2021/02/02	8	88.04	12	88.56	86.90	-4	22,289	-0.02%
2021/02/01	2	82.01	15	85.15	86.30	-13	21,772	-0.06%
2021/01/29	1	81.60	2	82.05	79.90	-1	21,489	0.00%
2021/01/28	11	79.95	0	0.00	79.40	11	21,291	0.05%
2021/01/27	5	82.00	5	82.10	82.50	0	21,208	0.00%
2021/01/26	7	83.86	0	0.00	83.00	7	21,177	0.03%
2021/01/25	1	84.80	1	84.50	85.10	0	21,098	0.00%
2021/01/22	0	0.00	2	84.60	85.40	-2	21,067	-0.01%
2021/01/21	1.5	85.13	1	86.30	85.80	0.5	21,102	0.00%
2021/01/20	7	84.90	6	85.27	84.30	1	21,175	0.00%
2021/01/19	48	86.63	1	85.20	86.80	47	21,044	0.22%
2021/01/18	1	84.70	1	86.00	86.00	0	21,034	0.00%
2021/01/15	0	0.00	1	85.80	86.20	-1	20,941	0.00%
2021/01/14	9	89.30	1	90.50	89.80	8	20,784	0.04%
2021/01/13	3	87.43	2	88.30	88.70	1	20,666	0.00%
2021/01/12	10	87.82	0	0.00	87.70	10	20,534	0.05%
2021/01/11	10	91.71	8	91.84	91.20	2	20,327	0.01%
2021/01/08	20	94.77	20	95.78	96.70	0	19,981	0.00%
2021/01/07	2	93.80	3	92.83	92.80	-1	19,808	-0.01%
2021/01/06	6	92.93	8	92.03	91.50	-2	20,333	-0.01%
2021/01/05	7	92.79	5	93.06	90.50	2	20,428	0.01%
2021/01/04	5	90.16	10	90.59	90.70	-5	20,516	-0.02%
2020/12/31	4.5	87.20	0	0.00	86.80	4.5	20,634	0.02%
2020/12/30	2.5	87.34	2	87.30	87.30	0.5	21,205	0.00%
2020/12/29	0	88.50	0	0.00	87.00	0	21,092	0.00%
2020/12/28	0	0.00	1	86.40	89.10	-1	21,056	0.00%
2020/12/25	1	84.00	0	0.00	84.00	1	20,958	0.00%
2020/12/24	0	85.60	3	85.30	85.30	-3	21,220	-0.01%
2020/12/23	2	81.20	2	82.20	83.00	0	21,196	0.00%
2020/12/22	2	81.90	0	0.00	81.20	2	21,100	0.01%
2020/12/21	6	85.60	5	84.20	84.20	1	20,900	0.00%
2020/12/17	0	0.00	4	87.40	85.70	-4	20,928	-0.02%
2020/12/16	3	86.23	2	86.60	85.80	1	20,906	0.00%
2020/12/15	6	86.15	3	85.03	84.10	3	20,956	0.01%
2020/12/14	2	84.90	3	84.87	85.30	-1	21,185	0.00%
2020/12/11	1	85.50	0	0.00	85.30	1	21,155	0.00%
2020/12/10	0.5	88.30	1	89.50	88.30	-0.5	20,817	0.00%
2020/12/09	23	90.30	34.5	90.87	91.90	-11.5	20,778	-0.06%
2020/12/08	9	88.36	11	87.65	88.00	-2	20,368	-0.01%
2020/12/07	9	88.69	9	88.90	88.30	0	20,163	0.00%
2020/12/04	17	87.76	25	88.36	87.60	-8	19,684	-0.04%
2020/12/03	10	83.36	11	83.88	83.80	-1	19,057	-0.01%
2020/12/02	8.5	81.02	10	81.07	81.50	-1.5	18,803	-0.01%
2020/12/01	6	74.75	30	76.44	76.90	-24	17,987	-0.13%
2020/11/30	7	72.63	12	72.89	72.40	-5	17,621	-0.03%
2020/11/27	7	71.84	2	72.80	71.30	5	17,549	0.03%
2020/11/26	5	69.46	9	69.14	70.70	-4	17,401	-0.02%
2020/11/25	11	70.20	0	0.00	69.30	11	17,496	0.06%
2020/11/23	10	71.60	11	71.80	71.60	-1	17,100	-0.01%
2020/11/20	0	0.00	2	68.80	68.80	-2	16,876	-0.01%
2020/11/19	0	0.00	4	67.48	67.80	-4	16,884	-0.02%
2020/11/18	2	66.70	4	67.00	67.00	-2	16,738	-0.01%
2020/11/17	1	67.30	15	66.58	67.10	-14	16,602	-0.08%
2020/11/16	1	64.10	22	64.45	64.20	-21	16,250	-0.13%
2020/11/13	1	61.50	0	0.00	62.20	1	16,244	0.01%
2020/11/12	0	0.00	4	62.05	62.00	-4	16,291	-0.02%
2020/11/11	0	0.00	1	59.80	60.00	-1	16,016	-0.01%
2020/11/10	0	0.00	2	60.50	60.60	-2	15,986	-0.01%
2020/11/06	3	59.50	6	59.83	59.80	-3	16,189	-0.02%
2020/11/05	12	59.53	15	59.40	59.40	-3	16,279	-0.02%
2020/11/04	1	58.60	12	58.28	59.00	-11	16,418	-0.07%
2020/11/03	17	58.62	10	59.10	58.80	7	16,611	0.04%
2020/10/30	11	58.21	0	0.00	57.80	11	17,354	0.06%
2020/10/29	1	58.70	0	0.00	58.20	1	17,450	0.01%
2020/10/28	1	58.40	2	58.30	58.30	-1	17,486	-0.01%
2020/10/27	2	59.55	0	0.00	59.50	2	17,421	0.01%
2020/10/26	0	0.00	2	60.50	60.50	-2	17,388	-0.01%
2020/10/23	1	61.60	0	0.00	61.40	1	17,414	0.01%
2020/10/22	0	0.00	10	61.86	61.80	-10	17,445	-0.06%
2020/10/21	5	62.38	5	61.90	61.90	0	17,508	0.00%
2020/10/20	0	0.00	2	62.00	62.10	-2	17,661	-0.01%
2020/10/19	3	61.87	9	61.81	61.80	-6	17,705	-0.03%
2020/10/15	2	61.60	0	0.00	61.50	2	17,777	0.01%
2020/10/14	3	62.57	98	62.34	62.30	-95	17,593	-0.54%
2020/10/13	2	59.35	5	60.16	61.40	-3	16,959	-0.02%
2020/10/12	7	60.94	11	60.71	60.50	-4	16,700	-0.02%
2020/10/08	2	59.35	14	59.40	59.40	-12	16,548	-0.07%
2020/10/07	14	58.77	41	58.45	59.60	-27	16,572	-0.16%
2020/10/06	0	0.00	3	57.03	56.60	-3	16,497	-0.02%
2020/10/05	23	56.78	6	56.13	56.30	17	16,602	0.10%
2020/09/30	11	56.96	19	57.13	57.50	-8	16,613	-0.05%
2020/09/29	12	55.98	46	56.58	56.90	-34	16,445	-0.21%
2020/09/28	0	0.00	2	55.20	55.10	-2	16,302	-0.01%
2020/09/25	1	52.80	1	52.60	52.50	0	16,335	0.00%
2020/09/24	2	52.90	0	0.00	52.90	2	16,402	0.01%
2020/09/23	12	53.83	0	0.00	53.30	12	16,387	0.07%
2020/09/22	12	55.31	2	55.60	54.90	10	16,460	0.06%
2020/09/21	6	57.15	7	56.63	56.60	-1	16,429	-0.01%
2020/09/18	1	56.80	2	57.10	56.30	-1	16,524	-0.01%
2020/09/17	10	56.30	34	56.36	56.80	-24	16,514	-0.15%
2020/09/16	2	54.60	13	54.93	55.20	-11	16,235	-0.07%
2020/09/14	3	54.47	60	54.91	54.80	-57	16,423	-0.35%
2020/09/11	20	53.30	0	0.00	53.30	20	16,317	0.12%
2020/09/10	34	53.11	9	53.24	53.00	25	16,426	0.15%
2020/09/09	1	54.30	30	53.40	54.20	-29	16,440	-0.18%
2020/09/08	1	54.50	0	0.00	54.80	1	16,605	0.01%
2020/09/07	34	55.15	8	54.71	54.30	26	16,587	0.16%
2020/09/04	3	52.20	0	0.00	52.80	3	16,544	0.02%
2020/09/03	1	53.30	7	53.50	53.20	-6	16,641	-0.04%
2020/09/02	6	50.83	3	51.10	51.10	3	16,572	0.02%
2020/09/01	0	0.00	1	51.30	52.30	-1	16,880	-0.01%
2020/08/31	2	52.35	6	53.17	51.90	-4	17,363	-0.02%
2020/08/28	5	54.10	13	53.84	53.90	-8	17,704	-0.05%
2020/08/27	0	0.00	6	54.28	54.00	-6	17,922	-0.03%
2020/08/26	5	53.40	13	53.78	53.40	-8	17,981	-0.04%
2020/08/25	2	52.90	5	52.20	53.00	-3	17,901	-0.02%
2020/08/24	0	0.00	7	50.90	51.00	-7	17,951	-0.04%
2020/08/21	3	49.68	1	49.75	49.85	2	18,240	0.01%
2020/08/20	20	50.24	13	50.65	49.20	7	18,129	0.04%
2020/08/19	22	53.00	2	52.00	51.80	20	17,858	0.11%
2020/08/18	11	55.31	0	0.00	55.10	11	17,340	0.06%
2020/08/17	15	54.47	0	0.00	54.40	15	17,246	0.09%
2020/08/14	6	54.73	0	0.00	55.10	6	17,223	0.03%
2020/08/13	50	55.40	50	55.00	55.40	0	17,202	0.00%
2020/08/12	51	54.89	55	53.80	55.10	-4	17,282	-0.02%
2020/08/11	0	0.00	4	55.50	55.70	-4	17,177	-0.02%
2020/08/10	9	54.22	0	0.00	54.40	9	17,148	0.05%
2020/08/07	12	55.33	4	55.13	55.00	8	17,295	0.05%
2020/08/06	22	56.94	3	56.57	56.40	19	17,063	0.11%
2020/08/05	11	58.05	0	0.00	58.00	11	16,667	0.07%
2020/08/04	3	58.60	5	58.90	58.70	-2	16,474	-0.01%
2020/08/03	1	59.40	0	0.00	59.30	1	16,402	0.01%
2020/07/31	5	60.80	0	0.00	60.60	5	16,480	0.03%
2020/07/30	0	0.00	2	60.00	60.20	-2	16,520	-0.01%
2020/07/29	2	58.90	0	59.00	58.90	2	16,481	0.01%
2020/07/28	0	0.00	7	59.67	59.50	-7	16,514	-0.04%
2020/07/27	3	59.73	2	59.90	59.60	1	16,716	0.01%
2020/07/24	3	60.53	6	60.60	60.40	-3	16,853	-0.02%
2020/07/23	0	0.00	6	61.92	62.00	-6	16,968	-0.04%
2020/07/22	8	62.19	4	62.35	61.70	4	17,022	0.02%
2020/07/21	0	0.00	5	61.40	61.20	-5	16,870	-0.03%
2020/07/17	3	60.53	0	0.00	60.20	3	17,012	0.02%
2020/07/16	1	60.40	2	60.80	60.30	-1	17,295	-0.01%
2020/07/15	3	61.10	32	61.40	60.10	-29	17,225	-0.17%
2020/07/14	15	62.13	11	62.14	61.50	4	17,222	0.02%
2020/07/13	39	62.37	9	61.99	62.70	30	16,903	0.18%
2020/07/10	2	60.45	5	59.90	59.60	-3	16,663	-0.02%
2020/07/09	10	60.72	0	0.00	61.00	10	16,657	0.06%
2020/07/08	5	60.40	0	0.00	60.20	5	16,765	0.03%
2020/07/07	16	60.43	5	60.44	60.80	11	16,817	0.07%
2020/07/06	10	59.90	2	60.10	60.20	8	16,885	0.05%
2020/07/03	12	60.13	10	59.70	59.80	2	17,143	0.01%
2020/07/02	2	60.50	1	60.00	60.50	1	17,551	0.01%
2020/07/01	1	61.10	11	61.20	61.00	-10	17,699	-0.06%
2020/06/29	1	58.80	0	0.00	59.50	1	17,948	0.01%
2020/06/24	1	60.20	2	60.30	60.80	-1	17,985	-0.01%
2020/06/23	45	60.40	0	0.00	60.00	45	18,192	0.25%
2020/06/22	1	60.30	0	0.00	59.90	1	18,532	0.01%
2020/06/19	12	60.06	1	59.80	59.80	11	18,742	0.06%
2020/06/18	12	60.22	1	60.30	60.40	11	18,709	0.06%
2020/06/16	2	61.00	7	61.31	61.50	-5	19,172	-0.03%
2020/06/15	11	60.35	0	0.00	60.00	11	19,427	0.06%
2020/06/11	13	62.54	25	63.10	61.80	-12	19,631	-0.06%
2020/06/10	0	0.00	1	63.70	64.00	-1	19,580	-0.01%
2020/06/09	8	63.40	3	63.47	63.40	5	19,695	0.03%
2020/06/08	43	64.53	5	63.00	63.80	38	19,846	0.19%
2020/06/05	2	63.85	39	63.47	64.20	-37	19,428	-0.19%
2020/06/04	12	62.71	11	62.84	62.20	1	18,970	0.01%
2020/06/03	0	0.00	3	61.17	61.20	-3	18,536	-0.02%
2020/06/02	46	60.60	1	61.30	60.10	45	18,384	0.24%
2020/05/28	3	61.87	7	63.01	60.90	-4	18,336	-0.02%
2020/05/27	2	60.55	0	0.00	60.70	2	18,213	0.01%
2020/05/26	2	60.70	3	60.73	60.70	-1	18,430	-0.01%
2020/05/25	2	58.65	0	0.00	59.70	2	18,475	0.01%
2020/05/22	6	60.58	5	60.00	59.40	1	18,595	0.01%
2020/05/21	1	60.70	6	60.62	60.80	-5	18,609	-0.03%
2020/05/20	2	60.50	8	60.23	59.90	-6	18,581	-0.03%
2020/05/19	2	59.10	3	59.10	59.20	-1	18,672	-0.01%
2020/05/18	6	58.97	1	59.20	58.50	5	18,652	0.03%
2020/05/15	3	59.50	1	60.80	60.10	2	18,773	0.01%
2020/05/14	21	61.10	3	61.27	60.00	18	18,736	0.10%
2020/05/13	13	62.77	0	0.00	62.90	13	18,450	0.07%
2020/05/12	18	63.59	0	0.00	63.60	18	18,589	0.10%
2020/05/11	1	64.60	11	64.80	64.70	-10	18,536	-0.05%
2020/05/08	12	63.98	5	64.36	63.80	7	18,492	0.04%
2020/05/07	9	64.37	0	0.00	64.40	9	18,441	0.05%
2020/05/06	6	63.88	1	63.60	63.30	5	18,319	0.03%
2020/05/05	4	62.98	3	62.97	63.00	1	18,303	0.01%
2020/05/04	5	62.88	58	63.24	62.80	-53	18,661	-0.28%
2020/04/30	0	0.00	11	65.05	65.00	-11	18,567	-0.06%
2020/04/29	1	64.10	1	64.00	64.20	0	18,365	0.00%
2020/04/28	1	63.00	19	62.35	63.20	-18	18,233	-0.10%
2020/04/27	0	0.00	18	61.23	61.60	-18	18,118	-0.10%
2020/04/24	9	59.21	0	0.00	59.10	9	18,035	0.05%
2020/04/23	13	59.07	0	0.00	59.40	13	17,998	0.07%
2020/04/22	2	58.75	6	58.98	59.90	-4	17,919	-0.02%
2020/04/21	9	58.92	2	58.20	58.00	7	17,733	0.04%
2020/04/20	4	60.95	2	60.80	60.80	2	17,473	0.01%
2020/04/17	7	61.53	25	61.34	61.10	-18	17,652	-0.10%
2020/04/16	57	61.47	2	61.70	61.60	55	17,438	0.32%
2020/04/15	20	61.49	0	0.00	61.30	20	17,361	0.12%
2020/04/14	5	60.76	0	0.00	60.70	5	17,341	0.03%
2020/04/13	10	60.11	2	60.20	59.80	8	17,368	0.05%
2020/04/10	2	61.80	5	62.00	62.00	-3	17,119	-0.02%
2020/04/09	2	63.20	19	63.38	62.60	-17	17,198	-0.10%
2020/04/08	28	62.79	10	62.42	63.40	18	17,481	0.10%
2020/04/07	10	60.83	11	60.60	62.00	-1	17,099	-0.01%
2020/04/06	10	55.14	3	55.47	56.40	7	16,665	0.04%
2020/04/01	1	53.90	1	52.70	53.90	0	16,459	0.00%
2020/03/31	4	54.45	0	0.00	53.70	4	16,285	0.02%
2020/03/30	5	53.72	4	53.75	53.90	1	15,892	0.01%
2020/03/27	7	56.41	5	55.64	55.00	2	15,737	0.01%
2020/03/26	0	0.00	4	54.50	54.00	-4	15,448	-0.03%
2020/03/25	9	52.43	6	52.42	52.60	3	15,288	0.02%
2020/03/24	0	0.00	2	47.83	48.30	-2	15,366	-0.01%
2020/03/23	3	44.33	0	0.00	44.20	3	15,378	0.02%
2020/03/20	10	48.48	2	49.48	48.65	8	15,594	0.05%
2020/03/19	3	45.80	0	0.00	45.20	3	15,699	0.02%
2020/03/18	22	54.82	20	54.93	50.20	2	15,940	0.01%
2020/03/17	2	54.90	1	54.80	54.10	1	15,935	0.01%
2020/03/16	1	59.40	0	0.00	59.20	1	15,889	0.01%
2020/03/13	2	63.40	0	0.00	62.90	2	15,789	0.01%
2020/03/12	7	66.80	1	66.20	66.00	6	15,712	0.04%
2020/03/11	1	75.50	0	0.00	72.60	1	15,616	0.01%
2020/03/09	4	75.43	25	76.40	74.80	-21	16,399	-0.13%
2020/03/06	2	78.60	0	0.00	78.50	2	16,572	0.01%
2020/03/05	1	79.90	1	80.10	80.10	0	16,512	0.00%
2020/03/04	1	78.40	8	78.56	78.60	-7	16,441	-0.04%
2020/03/03	13	77.95	1	78.00	77.80	12	16,394	0.07%
2020/03/02	14	76.61	3	76.70	76.30	11	16,307	0.07%
2020/02/27	23	79.29	1	78.00	77.30	22	16,166	0.14%
2020/02/26	0	0.00	2	82.00	81.40	-2	15,899	-0.01%
2020/02/24	0	0.00	1	85.00	84.50	-1	15,791	-0.01%
2020/02/21	2	84.20	5	84.42	84.40	-3	15,767	-0.02%
2020/02/20	1	83.30	0	0.00	83.60	1	15,878	0.01%
2020/02/19	3	83.93	2	83.80	84.80	1	15,889	0.01%
2020/02/18	6	84.72	0	0.00	83.80	6	15,912	0.04%
2020/02/17	2	88.50	2	87.90	88.00	0	15,974	0.00%
2020/02/14	2	86.20	0	0.00	86.80	2	15,958	0.01%
2020/02/13	15	86.63	17	86.39	86.50	-2	15,905	-0.01%
2020/02/12	2	84.50	4	84.63	84.70	-2	15,692	-0.01%
2020/02/11	0	0.00	17	84.61	85.10	-17	15,604	-0.11%
2020/02/10	0	0.00	5	83.68	83.50	-5	15,557	-0.03%
2020/02/07	0	0.00	3	84.70	84.30	-3	15,720	-0.02%
2020/02/06	1	85.00	0	0.00	85.10	1	16,029	0.01%
2020/02/05	3	84.03	13	83.35	84.40	-10	16,011	-0.06%
2020/02/04	8	80.03	0	0.00	79.90	8	15,700	0.05%
2020/02/03	6	78.30	0	0.00	79.40	6	15,804	0.04%
2020/01/31	9	78.89	1	78.80	78.10	8	15,856	0.05%
2020/01/30	3	79.60	0	0.00	77.80	3	15,773	0.02%
2020/01/20	1	85.20	6	85.05	85.20	-5	15,557	-0.03%
2020/01/17	4	83.30	2	83.50	83.60	2	15,652	0.01%
2020/01/16	1	83.40	0	0.00	83.40	1	15,683	0.01%
2020/01/14	2	84.90	0	0.00	85.30	2	15,890	0.01%
2020/01/13	6	85.70	5	86.66	85.50	1	15,918	0.01%
2020/01/10	7	83.37	3.4	84.29	84.30	3.6	15,943	0.02%
2020/01/09	1	84.40	2	83.95	83.40	-1	15,933	-0.01%
2020/01/08	0	0.00	3	83.90	82.60	-3	15,985	-0.02%
2020/01/07	2	82.35	30	80.83	81.10	-28	15,937	-0.18%
2020/01/06	4	84.00	33	83.72	83.70	-29	16,165	-0.18%
2020/01/03	8	85.80	70	84.21	84.80	-62	16,883	-0.37%
2020/01/02	2	86.20	47	88.89	86.00	-45	16,981	-0.26%
2019/12/30	4	84.48	2	85.40	84.50	2	16,674	0.01%
2019/12/27	3	84.57	22	84.05	83.60	-19	16,779	-0.11%
2019/12/26	0	0.00	10	83.90	83.70	-10	16,857	-0.06%
2019/12/24	0	0.00	1	82.60	83.50	-1	17,325	-0.01%
2019/12/23	4	83.00	0	0.00	82.60	4	17,442	0.02%
2019/12/20	2	84.80	0	0.00	83.50	2	17,427	0.01%
2019/12/19	4	85.03	6	85.42	85.50	-2	17,330	-0.01%
2019/12/18	106	84.03	3	83.77	84.00	103	17,121	0.60%	大買/鉅額交易
2019/12/17	40	84.27	8	85.19	85.30	32	16,935	0.19%
2019/12/16	3	83.27	166	83.07	82.80	-163	16,537	-0.99%	大賣/鉅額交易
2019/12/13	42	79.13	26	80.68	79.60	16	16,307	0.10%
2019/12/12	22	76.53	6	77.57	77.30	16	16,202	0.10%
2019/12/11	96	76.74	5	75.68	75.60	91	16,149	0.56%
2019/12/10	55	76.13	10.1	75.00	75.10	44.9	15,982	0.28%
2019/12/09	50	76.98	2	76.80	76.00	48	15,918	0.30%
2019/12/06	2.9	76.78	2	76.50	75.30	0.9	15,863	0.01%
2019/12/05	1	75.20	11	75.80	77.20	-10	15,614	-0.06%
2019/12/03	1	72.60	19	73.16	73.30	-18	15,695	-0.11%
2019/11/27	12	71.55	2	71.30	71.10	10	16,042	0.06%
2019/11/26	2	71.45	1	71.30	70.80	1	16,240	0.01%
2019/11/25	2	70.50	1	70.90	70.80	1	16,229	0.01%
2019/11/22	0	0.00	1	70.10	70.10	-1	16,398	-0.01%
2019/11/20	5	70.68	0	0.00	71.00	5	16,400	0.03%
2019/11/19	1	71.80	1	71.20	71.20	0	16,383	0.00%
2019/11/18	3.1	71.23	2	71.20	71.10	1.1	16,350	0.01%
2019/11/15	0	0.00	2	68.95	69.00	-2	16,425	-0.01%
2019/11/14	3	67.70	0	0.00	67.20	3	16,375	0.02%
2019/11/13	5	70.26	0	0.00	69.90	5	16,213	0.03%
2019/11/11	0	0.00	8	71.40	71.20	-8	16,841	-0.05%
2019/11/08	0	0.00	1	72.50	72.40	-1	16,960	-0.01%
2019/11/07	1	72.20	10	72.10	72.40	-9	17,237	-0.05%
2019/11/06	0	0.00	1	72.80	72.50	-1	17,622	-0.01%
2019/11/05	18	72.64	27	72.43	73.00	-9	17,609	-0.05%
2019/11/04	3	70.17	0	0.00	69.80	3	17,614	0.02%
2019/11/01	2	69.90	0	0.00	70.60	2	17,772	0.01%
2019/10/31	2	70.15	0	0.00	70.00	2	18,113	0.01%
2019/10/30	1	71.20	0	0.00	71.10	1	18,232	0.01%
2019/10/28	0	0.00	2	72.00	71.90	-2	18,880	-0.01%
2019/10/25	1	72.30	2	72.20	71.70	-1	19,226	-0.01%
2019/10/24	1	71.00	2	71.30	71.30	-1	19,474	-0.01%
2019/10/23	1	71.40	3	70.97	70.60	-2	20,013	-0.01%
2019/10/22	6	70.82	0	0.00	70.90	6	20,315	0.03%
2019/10/21	2	71.55	0	0.00	71.60	2	20,699	0.01%
2019/10/18	5	71.76	21	71.73	72.30	-16	21,155	-0.08%
2019/10/17	17	69.80	0	0.00	70.40	17	21,006	0.08%
2019/10/16	1	70.00	2	70.30	70.00	-1	21,169	0.00%
2019/10/15	11	70.31	2	69.80	69.60	9	21,329	0.04%
2019/10/14	2	72.35	0	0.00	71.70	2	21,521	0.01%
2019/10/09	14	73.24	2	73.20	71.40	12	21,722	0.06%
2019/10/08	11	78.75	0	0.00	78.60	11	22,011	0.05%
2019/10/04	2	79.55	0	0.00	79.20	2	22,600	0.01%
2019/10/03	0	0.00	3	79.70	79.90	-3	22,655	-0.01%
2019/09/27	2	81.75	0	0.00	80.50	2	23,213	0.01%
2019/09/25	0	0.00	1	83.70	85.00	-1	23,355	0.00%
2019/09/23	1	82.70	5	84.84	85.00	-4	23,513	-0.02%
2019/09/20	0	0.00	4	82.50	82.90	-4	23,470	-0.02%
2019/09/19	1	82.60	0	0.00	81.40	1	23,507	0.00%
2019/09/18	0	0.00	3	82.20	82.10	-3	23,652	-0.01%
2019/09/17	1	82.90	3	81.13	82.00	-2	23,426	-0.01%
2019/09/16	1	78.30	1	79.10	78.10	0	23,070	0.00%
2019/09/10	0	0.00	8	76.50	76.50	-8	23,073	-0.03%
2019/09/06	31	77.87	31	76.62	77.10	0	22,935	0.00%
2019/09/05	3	76.00	17	75.24	76.90	-14	22,727	-0.06%
2019/09/04	3	73.20	1	73.20	73.00	2	22,048	0.01%
2019/09/02	0	0.00	2	71.75	71.80	-2	21,945	-0.01%
2019/08/30	1	70.40	15	70.80	70.40	-14	22,042	-0.06%
2019/08/29	25	71.34	0	0.00	70.90	25	21,791	0.11%
2019/08/28	0	0.00	1	72.90	73.50	-1	21,629	0.00%
2019/08/27	6	72.45	10	72.30	72.40	-4	21,576	-0.02%
2019/08/20	1	69.50	0	0.00	69.60	1	21,910	0.00%
2019/08/16	4	71.00	7	71.56	71.30	-3	21,706	-0.01%
2019/08/15	9	71.21	9	71.27	71.40	0	21,528	0.00%
2019/08/14	6	72.50	23	71.74	72.50	-17	21,327	-0.08%
2019/08/13	45	68.70	32	68.51	68.80	13	20,914	0.06%
2019/08/12	31	69.31	33	69.20	69.30	-2	20,823	-0.01%
2019/08/08	4	68.70	5	68.28	68.10	-1	20,648	0.00%
2019/08/07	0	0.00	16	70.91	69.80	-16	20,380	-0.08%
2019/08/06	30	68.94	6	68.88	69.20	24	20,360	0.12%
2019/08/05	1	71.10	0	0.00	70.90	1	20,128	0.00%
2019/08/02	6	72.30	11	72.33	72.30	-5	19,947	-0.03%
2019/08/01	3	73.43	1	73.60	74.10	2	19,603	0.01%
2019/07/31	9	73.76	29	73.75	74.00	-20	19,326	-0.10%
2019/07/30	11	74.66	7	73.94	75.80	4	18,943	0.02%
2019/07/29	6	76.05	6	75.30	74.80	0	18,672	0.00%
2019/07/26	12	75.25	15	76.86	77.00	-3	18,418	-0.02%
2019/07/25	7	74.43	11	74.25	76.50	-4	18,036	-0.02%
2019/07/24	7	71.21	2	71.80	71.80	5	17,555	0.03%
2019/07/23	7	72.37	5	72.22	72.30	2	17,288	0.01%
2019/07/22	1	69.50	4	69.85	69.80	-3	16,822	-0.02%
2019/07/18	4	67.58	5	67.20	66.70	-1	16,766	-0.01%
2019/07/17	5	67.34	2	67.60	67.70	3	16,761	0.02%
2019/07/16	3	68.20	7	68.53	67.90	-4	16,403	-0.02%
2019/07/15	22	68.30	55	68.71	69.90	-33	16,011	-0.21%
2019/07/12	2	66.30	79	67.81	66.70	-77	15,539	-0.50%
2019/07/11	3	65.17	5	65.34	65.40	-2	14,914	-0.01%
2019/07/10	25	63.86	28	63.58	64.40	-3	14,508	-0.02%
2019/07/09	5	62.06	5	62.08	62.80	0	14,063	0.00%
2019/07/08	10	61.65	6	61.17	61.00	4	13,989	0.03%
2019/07/05	26	60.11	31	60.60	62.00	-5	13,864	-0.04%
2019/07/04	38	59.02	31	59.42	59.20	7	13,603	0.05%
2019/07/03	47	65.30	40	65.56	65.20	7	13,120	0.05%
2019/07/02	5	66.60	1	66.20	66.30	4	12,926	0.03%
2019/07/01	26	65.70	21	65.82	66.00	5	12,763	0.04%
2019/06/28	2	64.10	1	64.30	64.50	1	12,675	0.01%
2019/06/27	1	64.10	3	64.20	64.10	-2	12,671	-0.02%
2019/06/26	9	63.59	0	0.00	63.70	9	12,576	0.07%
2019/06/25	8	63.81	0	0.00	63.30	8	12,511	0.06%
2019/06/24	14	63.26	2	62.90	63.10	12	12,335	0.10%
2019/06/21	11	62.98	4	63.20	63.00	7	12,376	0.06%
2019/06/20	2	62.50	7	62.51	62.30	-5	12,425	-0.04%
2019/06/19	34	61.54	33	61.81	62.10	1	12,690	0.01%
2019/06/18	1	60.80	36	60.88	60.90	-35	12,913	-0.27%
2019/06/17	3	61.23	2	61.20	60.90	1	13,002	0.01%
2019/06/14	2	60.95	0	0.00	60.80	2	13,029	0.02%
2019/06/13	2	60.80	4	60.80	60.90	-2	13,208	-0.02%
2019/06/12	28	59.98	20	60.40	60.70	8	13,381	0.06%
2019/06/11	1	59.60	0	0.00	59.40	1	13,387	0.01%
2019/06/10	33	59.68	31	59.50	59.30	2	13,385	0.01%
2019/06/06	4	59.13	1	59.20	59.20	3	13,309	0.02%
2019/06/05	25	61.29	22	60.81	60.50	3	13,197	0.02%
2019/06/04	24	61.00	25	61.01	60.90	-1	13,239	-0.01%
2019/06/03	1	61.90	3	61.67	61.90	-2	13,345	-0.01%
2019/05/31	36	61.00	36	61.40	61.60	0	13,594	0.00%
2019/05/30	36	59.12	22	59.65	60.00	14	13,647	0.10%
2019/05/29	30	58.39	28	58.13	58.00	2	14,301	0.01%
2019/05/28	21	60.80	11	60.45	60.90	10	14,202	0.07%
2019/05/27	2	60.50	0	0.00	60.50	2	14,243	0.01%
2019/05/24	4	59.80	3	60.10	59.80	1	14,355	0.01%
2019/05/23	2	60.10	0	0.00	60.20	2	14,524	0.01%
2019/05/22	0	0.00	1	61.40	60.80	-1	14,473	-0.01%
2019/05/21	3	61.37	1	61.20	61.50	2	14,511	0.01%
2019/05/20	1	60.80	0	0.00	60.90	1	14,456	0.01%
2019/05/17	3	60.80	0	0.00	60.60	3	14,483	0.02%
2019/05/16	7	61.34	5	61.56	61.00	2	14,663	0.01%
2019/05/15	0	0.00	2	62.30	62.00	-2	14,857	-0.01%
2019/05/14	6	60.52	1	60.70	61.50	5	14,930	0.03%
2019/05/13	4	61.95	4	61.20	61.10	0	14,868	0.00%
2019/05/10	5	64.70	1.2	64.61	63.80	3.8	14,877	0.03%
2019/05/09	3	64.40	2	65.50	64.20	1	14,873	0.01%
2019/05/08	0	0.00	10	65.50	65.90	-10	14,917	-0.07%
2019/05/07	0	0.00	1	66.00	66.20	-1	15,090	-0.01%
2019/05/06	3	65.17	1	65.30	65.00	2	15,350	0.01%
2019/05/03	0	0.00	3	66.40	66.70	-3	15,458	-0.02%
2019/05/02	0	0.00	17	66.00	65.70	-17	15,502	-0.11%
2019/04/29	3	65.03	1	66.30	64.70	2	15,403	0.01%
2019/04/26	9	65.34	44	65.96	66.00	-35	15,443	-0.23%
2019/04/25	5	66.26	15	66.56	65.50	-10	15,607	-0.06%
2019/04/23	15	64.59	3	64.40	64.90	12	15,609	0.08%
2019/04/22	5	64.10	1	63.80	63.80	4	15,427	0.03%
2019/04/19	30	64.05	2.8	63.77	63.70	27.2	15,609	0.17%
2019/04/18	0	0.00	1	64.00	63.10	-1	15,726	-0.01%
2019/04/17	2	63.90	9	63.82	63.90	-7	15,680	-0.04%
2019/04/16	0	0.00	2	62.65	62.70	-2	15,271	-0.01%
2019/04/15	0	0.00	1	61.70	61.70	-1	15,292	-0.01%
2019/04/12	5	60.62	0	0.00	60.50	5	15,430	0.03%
2019/04/09	2	62.60	0	0.00	62.60	2	15,544	0.01%
2019/04/08	11	63.00	3	63.00	63.00	8	15,589	0.05%
2019/04/03	3	62.30	1	62.20	62.30	2	15,573	0.01%
2019/04/02	4	61.43	2	61.95	61.70	2	15,576	0.01%
2019/04/01	5	61.30	0	0.00	61.00	5	15,479	0.03%
2019/03/29	0	0.00	4	61.00	61.40	-4	15,297	-0.03%
2019/03/28	2	60.65	0	0.00	60.80	2	15,362	0.01%
2019/03/26	2	60.75	0	0.00	61.00	2	15,503	0.01%
2019/03/25	1	61.10	2	61.10	61.10	-1	15,537	-0.01%
2019/03/22	21	63.38	6	63.88	63.10	15	15,375	0.10%
2019/03/21	14	62.44	17	62.79	62.80	-3	15,116	-0.02%
2019/03/20	2	60.60	1	60.60	60.60	1	14,789	0.01%
2019/03/18	5	59.50	0	0.00	59.50	5	14,908	0.03%
2019/03/15	1	60.10	0	0.00	60.10	1	15,087	0.01%
2019/03/13	2	60.35	0	0.00	60.10	2	15,174	0.01%
2019/03/12	2	61.20	3	60.80	60.80	-1	15,594	-0.01%
2019/03/08	1	60.40	2	60.60	60.50	-1	16,027	-0.01%
2019/03/07	22	60.39	12	60.88	60.00	10	16,221	0.06%
2019/03/06	16	61.54	20	61.45	61.40	-4	16,501	-0.02%
2019/03/05	49	63.35	7	63.70	63.10	42	16,394	0.26%
2019/03/04	3	64.80	6	64.90	64.80	-3	16,369	-0.02%
2019/02/27	3	62.60	3	62.60	62.20	0	15,802	0.00%
2019/02/26	28	62.04	14	62.42	62.00	14	15,710	0.09%
2019/02/25	1	61.30	1	61.70	61.60	0	15,707	0.00%
2019/02/22	6	61.92	10	62.30	60.90	-4	15,771	-0.03%
2019/02/21	1	60.70	5	60.90	60.80	-4	15,743	-0.03%
2019/02/20	1	60.20	0	0.00	60.60	1	15,996	0.01%
2019/02/19	5	60.20	6	60.52	60.50	-1	16,166	-0.01%
2019/02/15	6	60.30	0	0.00	60.00	6	16,456	0.04%
2019/02/14	2	60.55	6	62.30	62.10	-4	16,908	-0.02%
2019/02/13	2	59.30	8	59.45	60.50	-6	16,720	-0.04%
2019/02/12	0	0.00	4	59.45	60.00	-4	16,634	-0.02%
2019/02/11	16	59.74	10	60.20	59.00	6	16,723	0.04%
2019/01/30	12	60.05	1	60.00	60.10	11	16,698	0.07%
2019/01/29	18	58.99	15	59.87	58.80	3	16,892	0.02%
2019/01/28	0	0.00	21	61.49	60.80	-21	16,946	-0.12%
2019/01/25	27	60.23	23	61.62	60.00	4	17,441	0.02%
2019/01/24	12	58.75	47	58.35	59.60	-35	17,578	-0.20%
2019/01/23	10	56.90	11	56.29	57.00	-1	17,784	-0.01%
2019/01/22	1	56.90	0	0.00	56.50	1	17,962	0.01%
2019/01/21	0	0.00	1	57.10	57.20	-1	18,153	-0.01%
2019/01/18	2	55.85	0	0.00	56.40	2	18,315	0.01%
2019/01/17	9	55.38	47	56.53	55.10	-38	18,690	-0.20%
2019/01/16	34	55.87	13	55.58	56.40	21	18,690	0.11%
2019/01/15	0	0.00	3	54.00	53.60	-3	18,317	-0.02%
2019/01/14	1	52.00	0	0.00	52.00	1	18,313	0.01%
2019/01/11	1	53.60	0	0.00	53.50	1	18,682	0.01%
2019/01/10	3	54.00	2	54.00	53.80	1	18,912	0.01%
2019/01/09	2	52.80	0	0.00	52.50	2	19,145	0.01%
2019/01/07	3	52.30	3	52.10	51.80	0	20,232	0.00%
2019/01/04	8	50.70	10	49.90	51.60	-2	20,387	-0.01%
2019/01/03	19	52.56	2	51.70	51.50	17	20,481	0.08%
2018/12/28	5	56.00	5	55.10	55.00	0	20,283	0.00%
2018/12/27	10	55.40	12	55.83	55.80	-2	20,546	-0.01%
2018/12/26	16	55.80	24	55.56	54.10	-8	20,886	-0.04%
2018/12/25	2	55.00	22	55.42	57.00	-20	20,699	-0.10%
2018/12/24	2	53.90	10	55.43	56.00	-8	20,630	-0.04%
2018/12/21	1	52.50	0	0.00	53.90	1	20,769	0.00%
2018/12/19	5	53.40	5	53.40	53.70	0	20,739	0.00%
2018/12/18	0	0.00	14	53.96	54.50	-14	20,886	-0.07%
2018/12/14	10	53.50	0	0.00	53.50	10	21,101	0.05%
2018/12/13	2	53.95	2	54.00	54.30	0	21,248	0.00%
2018/12/12	5	53.50	2	53.30	53.70	3	21,266	0.01%
2018/12/11	1	53.00	1.2	53.28	52.90	-0.2	21,435	0.00%
2018/12/10	38	52.49	0	0.00	52.10	38	21,444	0.18%
2018/12/07	3	55.80	5	55.68	55.70	-2	21,240	-0.01%
2018/12/06	3	55.10	6	55.20	55.00	-3	21,318	-0.01%
2018/12/05	34	56.97	9	57.19	56.90	25	21,196	0.12%
2018/12/04	9	62.07	18	61.97	62.00	-9	20,978	-0.04%
2018/12/03	9	63.47	4	63.53	62.80	5	21,411	0.02%
2018/11/29	10	61.11	6	62.00	60.30	4	21,074	0.02%
2018/11/28	2	58.25	10	58.67	58.60	-8	20,549	-0.04%
2018/11/27	2	56.00	17	58.01	58.00	-15	20,421	-0.07%
2018/11/26	6	57.08	31	57.34	57.30	-25	20,280	-0.12%
2018/11/23	5	56.72	26	57.10	56.10	-21	20,060	-0.10%
2018/11/22	2	58.10	24	58.17	58.00	-22	19,999	-0.11%
2018/11/21	13	57.32	1	56.50	57.80	12	19,955	0.06%
2018/11/20	5.9	57.58	7	56.86	57.50	-1.1	19,930	-0.01%
2018/11/19	10	56.60	32	56.64	57.50	-22	19,764	-0.11%
2018/11/16	17	55.91	2	56.35	54.60	15	19,540	0.08%
2018/11/15	3	55.83	2	55.80	55.90	1	19,505	0.01%
2018/11/14	1	56.60	4	56.48	56.50	-3	19,728	-0.02%
2018/11/13	7	54.96	15	55.21	56.20	-8	19,607	-0.04%
2018/11/12	5	53.10	2	53.50	53.80	3	19,062	0.02%
2018/11/09	6	53.67	0	0.00	54.20	6	19,229	0.03%
2018/11/08	2	55.00	0	0.00	53.80	2	19,260	0.01%
2018/11/07	0	0.00	20	54.25	55.20	-20	19,218	-0.10%
2018/11/06	3	52.57	0	0.00	52.20	3	19,372	0.02%
2018/11/02	8	56.09	31	56.28	56.10	-23	18,950	-0.12%
2018/11/01	1	54.40	20	54.41	54.40	-19	18,486	-0.10%
2018/10/31	4	50.56	5	51.42	51.40	-1	18,245	-0.01%
2018/10/30	0	0.00	19	47.95	48.50	-19	18,057	-0.11%
2018/10/29	2	46.70	2	46.35	46.60	0	18,136	0.00%
2018/10/26	16	46.32	8	46.20	46.00	8	18,007	0.04%
2018/10/25	44	46.29	0	0.00	45.75	44	17,850	0.25%
2018/10/24	7	49.51	10	49.55	49.30	-3	17,412	-0.02%
2018/10/23	4	50.78	1	50.80	50.50	3	17,196	0.02%
2018/10/22	6	51.60	1	52.60	52.50	5	17,104	0.03%
2018/10/19	14	50.73	0	0.00	52.10	14	17,086	0.08%
2018/10/18	22	52.60	15	53.20	51.50	7	16,829	0.04%
2018/10/17	17	54.56	6	55.17	54.40	11	16,582	0.07%
2018/10/16	11	54.85	0	0.00	54.10	11	16,399	0.07%
2018/10/15	12	56.60	2	56.90	57.20	10	15,984	0.06%
2018/10/12	0	0.00	9	52.43	53.30	-9	15,807	-0.06%
2018/10/11	39	47.88	23	48.13	48.50	16	16,127	0.10%
2018/10/09	2	53.80	0	0.00	52.30	2	15,936	0.01%
2018/10/05	10	52.11	5	52.78	52.20	5	16,046	0.03%
2018/10/04	15	55.23	0	0.00	53.90	15	15,944	0.09%
2018/10/03	4	58.00	0	0.00	57.80	4	15,634	0.03%
2018/10/01	4	58.20	6	59.17	59.20	-2	15,987	-0.01%
2018/09/28	9	58.80	2	60.10	58.10	7	16,032	0.04%
2018/09/27	3	59.23	3	59.40	59.80	0	16,022	0.00%
2018/09/26	1	60.00	0	0.00	60.20	1	16,059	0.01%
2018/09/25	0	0.00	14	60.54	61.70	-14	15,996	-0.09%
2018/09/21	7	57.97	0	0.00	58.50	7	15,787	0.04%
2018/09/20	3	59.50	0	0.00	59.50	3	15,577	0.02%
2018/09/19	2	61.00	7	60.60	60.00	-5	15,619	-0.03%
2018/09/18	3	59.53	1	59.30	59.30	2	15,521	0.01%
2018/09/17	10	61.42	3	61.13	61.20	7	15,653	0.04%
2018/09/14	2	59.60	11	59.15	59.60	-9	15,536	-0.06%
2018/09/13	17	57.21	1	56.40	57.50	16	15,487	0.10%
2018/09/12	14	58.01	0	0.00	57.40	14	15,392	0.09%
2018/09/11	6	59.98	1	60.10	60.10	5	15,284	0.03%
2018/09/10	0	0.00	5	59.60	59.40	-5	15,273	-0.03%
2018/09/07	17	58.34	2	57.75	57.50	15	15,057	0.10%
2018/09/06	8	64.54	0	0.00	63.60	8	14,555	0.05%
2018/09/05	4	67.00	0	0.00	66.60	4	14,461	0.03%
2018/09/04	6	67.40	6	67.82	67.60	0	14,515	0.00%
2018/09/03	5	67.98	0	0.00	66.70	5	14,537	0.03%
2018/08/31	1	68.60	0	0.00	69.70	1	14,532	0.01%
2018/08/30	0	0.00	1	70.00	69.80	-1	14,599	-0.01%
2018/08/29	6	69.93	0	0.00	69.90	6	14,638	0.04%
2018/08/28	2	70.70	3	71.73	70.70	-1	14,686	-0.01%
2018/08/27	0	0.00	15	69.69	70.10	-15	14,685	-0.10%
2018/08/23	0	0.00	1	67.00	67.30	-1	14,816	-0.01%
2018/08/22	19	68.14	0	0.00	67.40	19	15,016	0.13%
2018/08/21	3	68.17	12	67.91	68.50	-9	14,898	-0.06%
2018/08/20	11	66.25	9	66.96	65.70	2	14,733	0.01%
2018/08/17	9	66.11	0	0.00	65.00	9	14,696	0.06%
2018/08/16	17	64.96	21	66.98	67.30	-4	14,730	-0.03%
2018/08/15	1	68.00	0	0.00	67.70	1	14,720	0.01%
2018/08/14	10	68.78	10	69.70	70.20	0	14,828	0.00%
2018/08/13	12	68.91	0	0.00	68.90	12	14,780	0.08%
2018/08/09	1	74.40	3	74.00	73.80	-2	15,217	-0.01%
2018/08/08	2	75.00	0	0.00	73.70	2	15,904	0.01%
2018/08/07	2	74.30	0	0.00	74.30	2	15,697	0.01%
2018/08/06	2	73.85	1	74.00	73.60	1	15,527	0.01%
2018/08/03	2	76.45	5	77.04	75.80	-3	15,434	-0.02%
2018/08/02	0	0.00	0	78.80	78.40	0	15,088	0.00%
2018/08/01	1	79.60	0	0.00	79.60	1	15,260	0.01%
2018/07/31	1	79.00	0	0.00	78.60	1	15,524	0.01%
2018/07/30	4	80.83	0	0.00	79.60	4	15,472	0.03%
2018/07/27	0	0.00	3	81.70	81.90	-3	15,429	-0.02%
2018/07/26	3	80.70	1.4	81.03	81.00	1.6	15,483	0.01%
2018/07/24	1	78.30	0	0.00	78.70	1	15,313	0.01%
2018/07/23	1	78.20	0	0.00	78.50	1	15,282	0.01%
2018/07/19	10	81.01	7	82.26	80.20	3	14,995	0.02%
2018/07/18	10	85.81	1	84.00	84.00	9	14,804	0.06%
2018/07/17	0	0.00	0.1	87.70	88.10	-0.1	14,268	0.00%
2018/07/16	3	87.23	0	0.00	86.00	3	14,503	0.02%
2018/07/13	0	0.00	2	87.90	88.80	-2	14,830	-0.01%
2018/07/12	1	85.70	4	85.93	86.00	-3	14,930	-0.02%
2018/07/11	2	83.20	3	84.33	83.60	-1	14,854	-0.01%
2018/07/09	2	81.50	1	81.80	81.00	1	14,834	0.01%
2018/07/06	0	0.00	2	79.75	79.30	-2	14,766	-0.01%
2018/07/05	0	0.00	2	79.20	78.10	-2	14,840	-0.01%
2018/07/04	3	81.77	0	0.00	80.90	3	14,867	0.02%
2018/07/03	0	0.00	2	82.45	81.80	-2	14,987	-0.01%
2018/07/02	1	82.00	0	0.00	81.00	1	15,008	0.01%
2018/06/29	1	82.60	0	0.00	83.20	1	15,006	0.01%
2018/06/28	3	83.00	0	0.00	83.00	3	14,896	0.02%
2018/06/27	2	87.80	1	88.50	87.20	1	14,905	0.01%
2018/06/26	6	83.73	1	84.80	85.40	5	14,884	0.03%
2018/06/25	1	88.80	3	87.50	86.50	-2	14,928	-0.01%
2018/06/21	2	92.40	0	0.00	92.50	2	15,189	0.01%
2018/06/19	1	91.90	0	0.00	90.60	1	15,738	0.01%
2018/06/15	1	92.80	0	0.00	92.30	1	15,984	0.01%
2018/06/14	2	93.30	33	92.88	93.00	-31	16,223	-0.19%
2018/06/13	17	94.34	1	94.90	94.00	16	16,634	0.10%
2018/06/12	17	98.39	0	0.00	97.60	17	17,044	0.10%
2018/06/11	1	100.50	0	0.00	100.50	1	17,150	0.01%
2018/06/08	0	0.00	15	99.80	99.80	-15	17,589	-0.09%
2018/06/07	1	99.90	0	0.00	101.00	1	18,378	0.01%
2018/06/05	3	102.50	4	99.88	101.00	-1	18,596	-0.01%
2018/06/04	0	0.00	2	99.90	100.50	-2	18,828	-0.01%
2018/06/01	0	0.00	8	97.71	97.50	-8	18,800	-0.04%
2018/05/31	2	98.40	20	99.60	99.60	-18	18,818	-0.10%
2018/05/30	3	96.10	2	96.00	96.50	1	18,634	0.01%
2018/05/28	2	99.30	0	0.00	99.30	2	18,719	0.01%
2018/05/25	4	101.50	1	103.00	100.50	3	19,323	0.02%
2018/05/24	3	101.17	9	100.78	102.00	-6	19,520	-0.03%
2018/05/23	3	99.60	7	99.37	99.30	-4	19,558	-0.02%
2018/05/22	8	98.10	0	0.00	97.20	8	19,441	0.04%
2018/05/18	17	99.24	0	0.00	98.90	17	19,694	0.09%
2018/05/17	6	105.58	17	105.79	101.50	-11	19,593	-0.06%
2018/05/16	0	0.00	1	102.00	102.50	-1	19,118	-0.01%
2018/05/15	1	95.20	0	0.00	95.50	1	18,718	0.01%
2018/05/14	0	0.00	15	95.30	95.30	-15	19,002	-0.08%
2018/05/11	0	0.00	1	96.00	95.60	-1	19,074	-0.01%
2018/05/08	0	0.00	3	94.00	94.00	-3	18,972	-0.02%
2018/05/07	0	0.00	1	92.50	92.60	-1	18,680	-0.01%
2018/05/02	0	0.00	5	93.00	91.70	-5	18,748	-0.03%
2018/04/30	1	93.00	1	93.00	93.00	0	18,689	0.00%
2018/04/27	5	93.48	6	93.40	93.10	-1	18,725	-0.01%
2018/04/26	3	91.77	3	92.77	91.80	0	18,716	0.00%
2018/04/25	1	90.80	2	89.65	90.80	-1	18,742	-0.01%
2018/04/24	11	90.58	3	89.60	90.10	8	18,877	0.04%
2018/04/20	17	94.41	1	93.50	92.70	16	19,486	0.08%
2018/04/19	16	94.96	13	96.39	97.90	3	19,220	0.02%
2018/04/18	8	92.74	17	93.46	93.10	-9	18,841	-0.05%
2018/04/17	18	90.32	0	0.00	89.50	18	18,660	0.10%
2018/04/16	1	92.30	1	92.20	92.20	0	18,787	0.00%
2018/04/13	1	94.40	3	94.60	93.40	-2	18,749	-0.01%
2018/04/12	3	92.60	17	92.46	92.50	-14	18,780	-0.07%
2018/04/11	25	93.27	1	91.20	91.20	24	19,053	0.13%
2018/04/09	15	87.60	2	88.00	88.50	13	19,053	0.07%
2018/04/03	0	0.00	1	90.00	90.60	-1	18,913	-0.01%
2018/04/02	3	92.50	0	0.00	91.70	3	18,896	0.02%
2018/03/31	0	0.00	1	91.80	92.00	-1	18,981	-0.01%
2018/03/30	0	0.00	1	92.10	91.80	-1	19,101	-0.01%
2018/03/28	5	91.74	35	90.70	90.70	-30	18,971	-0.16%
2018/03/27	1	94.00	5	94.12	95.40	-4	18,730	-0.02%
2018/03/26	3	92.50	0	0.00	92.00	3	18,622	0.02%
2018/03/23	2	92.35	4	92.95	94.50	-2	18,478	-0.01%
2018/03/22	8	97.49	0	0.00	96.30	8	18,238	0.04%
2018/03/21	4	98.30	4	98.85	99.00	0	17,895	0.00%
2018/03/20	0	0.00	2	96.40	95.00	-2	17,524	-0.01%
2018/03/19	15	97.31	17	97.49	97.00	-2	17,250	-0.01%
2018/03/16	35	92.27	6	93.77	94.20	29	16,725	0.17%
2018/03/15	1	90.00	12	90.98	91.00	-11	16,156	-0.07%
2018/03/14	3	90.00	11	90.00	89.40	-8	16,113	-0.05%
2018/03/13	21	89.24	19	88.79	89.90	2	15,958	0.01%
2018/03/12	2	84.40	3	84.40	83.00	-1	15,361	-0.01%
2018/03/09	5	83.24	32	83.43	83.30	-27	15,454	-0.17%
2018/03/08	3	82.10	23	81.26	82.00	-20	15,864	-0.13%
2018/03/07	12	79.60	14	80.57	80.00	-2	15,939	-0.01%
2018/03/06	4	79.50	16	80.30	79.60	-12	16,308	-0.07%
2018/03/01	12	79.88	0	0.00	78.70	12	16,954	0.07%
2018/02/27	4	81.40	2	82.40	80.80	2	16,838	0.01%
2018/02/26	22	80.85	9	81.50	81.00	13	16,145	0.08%
2018/02/23	8	79.01	0	0.00	79.90	8	16,437	0.05%
2018/02/21	1	79.30	6	79.82	79.90	-5	16,493	-0.03%
2018/02/12	0	0.00	5	75.48	76.00	-5	16,049	-0.03%
2018/02/09	4	69.20	4	70.30	73.30	0	15,942	0.00%
2018/02/08	3	72.50	0	0.00	72.70	3	15,942	0.02%
2018/02/07	6	75.40	0	0.00	73.60	6	15,895	0.04%
2018/02/06	7	73.31	4	75.10	72.40	3	15,857	0.02%
2018/02/05	2	77.10	1	77.50	77.40	1	15,869	0.01%
2018/02/01	0	0.00	5	81.24	81.20	-5	16,025	-0.03%
2018/01/30	1	78.60	0	0.00	78.40	1	16,229	0.01%
2018/01/29	1	78.90	3	79.20	78.80	-2	16,170	-0.01%
2018/01/26	3	79.20	0	0.00	79.40	3	16,229	0.02%
2018/01/25	10	78.10	0	0.00	78.50	10	16,320	0.06%
2018/01/24	2	80.30	1	80.20	80.50	1	16,586	0.01%
2018/01/23	3	80.50	6	81.07	80.20	-3	16,916	-0.02%
2018/01/22	2	80.10	2	80.50	80.50	0	17,064	0.00%
2018/01/19	17	80.75	0	0.00	80.60	17	17,178	0.10%
2018/01/18	1	83.00	5	82.84	82.00	-4	17,082	-0.02%
2018/01/17	14	82.67	2	81.85	81.00	12	16,966	0.07%
2018/01/16	5	84.76	4	84.85	85.00	1	16,460	0.01%
2018/01/15	3	82.60	3	82.57	83.40	0	16,305	0.00%
2018/01/12	0	0.00	1	81.10	81.40	-1	16,449	-0.01%
2018/01/11	8	80.28	7	80.29	80.30	1	16,696	0.01%
2018/01/10	1	79.50	2	78.60	78.30	-1	17,035	-0.01%
2018/01/09	1	83.00	0	0.00	82.60	1	17,423	0.01%
2018/01/05	3	83.27	136	83.80	83.50	-133	18,110	-0.73%	大賣/鉅額交易
2018/01/04	127	81.09	1	81.40	81.50	126	17,929	0.70%	大買/鉅額交易
2018/01/03	1	80.20	10	80.40	80.30	-9	18,254	-0.05%