南亞科 (2408)-華南永昌-敦南券商分點個股進出

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
66.8
漲跌
▼0.1
漲幅
-0.15%
成交量
20,835張
產業
上市半導體類股
1761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-敦南券商分點個股進出

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-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	0	68.40	66.80	0	17,914	0.00%
2024/05/06	1	66.80	3	67.30	66.90	-2	17,662	-0.01%
2024/05/03	0	0.00	0.2	66.30	65.80	-0.2	17,378	0.00%
2024/04/30	2	66.40	0	0.00	66.10	2	17,441	0.01%
2024/04/29	0	0.00	2	67.05	67.50	-2	17,653	-0.01%
2024/04/26	5	65.80	5	65.70	65.70	0	17,681	0.00%
2024/04/25	0	0.00	0	66.50	65.60	0	17,603	0.00%
2024/04/24	1	65.30	5	65.36	65.50	-4	17,558	-0.02%
2024/04/23	0	0.00	3.5	62.13	62.80	-3.5	17,548	-0.02%
2024/04/22	22	61.50	2	60.90	61.20	20	17,538	0.11%
2024/04/19	2.1	63.11	3	62.40	62.00	-0.9	17,518	-0.01%
2024/04/18	1	64.30	20	63.85	64.30	-19	17,403	-0.11%
2024/04/17	3.1	64.74	0	0.00	64.50	3.1	17,751	0.02%
2024/04/16	1.2	65.99	0	0.00	65.50	1.2	17,642	0.01%
2024/04/15	1	69.80	0	0.00	70.00	1	17,334	0.01%
2024/04/12	0	0.00	70	71.90	71.80	-70	17,232	-0.41%
2024/04/11	3	70.67	0.1	70.50	70.60	2.9	16,845	0.02%
2024/04/10	50	71.30	3	69.07	70.20	47	16,560	0.28%
2024/04/09	0	0.00	0	68.80	68.40	0	16,334	0.00%
2024/04/08	2	68.75	2	69.25	68.10	0	16,321	0.00%
2024/04/03	1	68.00	0.1	68.10	68.20	0.9	16,271	0.01%
2024/04/02	0.1	69.65	3	70.57	69.10	-2.9	16,456	-0.02%
2024/04/01	3	69.23	4	69.15	69.40	-1	16,546	-0.01%
2024/03/29	0	0.00	1	67.80	67.70	-1	16,468	-0.01%
2024/03/28	4	68.53	2	68.00	67.60	2	16,442	0.01%
2024/03/27	2	68.00	1	67.90	67.90	1	16,791	0.01%
2024/03/26	2	68.80	15	69.07	68.10	-13	16,954	-0.08%
2024/03/25	6	68.02	6	68.52	68.50	0	16,725	0.00%
2024/03/22	52	69.52	28.1	70.04	69.60	24	16,622	0.14%
2024/03/21	22.5	64.58	40.1	65.81	67.60	-17.6	15,466	-0.11%
2024/03/20	2	62.00	3	61.80	61.50	-1	14,939	-0.01%
2024/03/19	9	62.56	8	62.30	62.30	1	15,179	0.01%
2024/03/18	6	62.82	1	62.40	62.40	5	15,160	0.03%
2024/03/15	0.2	64.20	0	0.00	63.90	0.2	15,090	0.00%
2024/03/14	5.2	64.00	0	0.00	63.80	5.2	15,053	0.03%
2024/03/13	10.2	65.25	5	63.30	63.30	5.2	15,008	0.03%
2024/03/12	10	65.58	2	65.70	65.70	8	14,785	0.05%
2024/03/11	1	66.60	1	66.00	65.80	0	14,793	0.00%
2024/03/08	3.1	65.87	3	65.00	65.00	0.1	14,679	0.00%
2024/03/07	1	66.90	3	67.00	65.70	-2	14,685	-0.01%
2024/03/06	15	65.41	10	65.10	65.10	5	14,756	0.03%
2024/03/04	6	66.82	2	66.75	66.50	4	15,704	0.03%
2024/03/01	1	66.50	0	0.00	66.30	1	16,281	0.01%
2024/02/29	0	0.00	1	67.60	67.30	-1	16,437	-0.01%
2024/02/27	6	67.23	5	66.70	66.30	1	16,604	0.01%
2024/02/26	64.5	67.65	5	67.70	67.90	59.5	16,550	0.36%
2024/02/23	11	68.16	8	67.70	67.70	3	16,648	0.02%
2024/02/22	10	67.25	10	68.10	68.10	0	16,559	0.00%
2024/02/21	0	0.00	9	67.30	67.30	-9	16,631	-0.05%
2024/02/20	6.1	67.81	51	67.08	67.80	-44.9	16,506	-0.27%
2024/02/19	15	65.20	25	66.28	66.60	-10	16,388	-0.06%
2024/02/16	18	65.47	5	65.90	65.90	13	16,442	0.08%
2024/02/15	68	65.53	8	65.40	65.40	60	16,233	0.37%
2024/02/02	10	68.10	10	67.60	67.60	0	15,710	0.00%
2024/02/01	2	68.70	0	0.00	69.20	2	15,595	0.01%
2024/01/29	0	0.00	1	70.60	70.80	-1	15,743	-0.01%
2024/01/25	0	0.00	5	71.00	71.00	-5	15,800	-0.03%
2024/01/24	0	0.00	1	71.50	71.60	-1	15,743	-0.01%
2024/01/23	0	0.00	1	71.20	70.70	-1	15,551	-0.01%
2024/01/22	0	0.00	5	68.70	69.30	-5	15,291	-0.03%
2024/01/19	2	69.10	0	0.00	69.30	2	15,260	0.01%
2024/01/17	4	69.09	43	69.85	67.80	-39	15,230	-0.26%
2024/01/16	2	70.00	1	69.40	69.40	1	15,127	0.01%
2024/01/15	8.4	70.99	3	70.13	71.50	5.4	15,034	0.04%
2024/01/12	16.3	68.94	0	0.00	68.80	16.3	14,915	0.11%
2024/01/11	20.4	69.72	2	70.35	69.40	18.4	14,862	0.12%
2024/01/09	21	73.00	0	0.00	72.60	21	14,570	0.14%
2024/01/08	3	73.37	2	73.05	73.10	1	14,541	0.01%
2024/01/05	2	74.40	3	75.10	74.70	-1	14,614	-0.01%
2024/01/04	77	73.59	2.1	73.87	74.40	74.9	14,802	0.51%
2024/01/03	2	74.00	1	74.10	73.10	1	14,861	0.01%
2024/01/02	0.2	76.64	0	0.00	76.50	0.2	14,627	0.00%
2023/12/29	3	78.19	2	78.50	78.00	1	14,616	0.01%
2023/12/28	4	79.20	4	79.33	78.30	0	14,536	0.00%
2023/12/27	3	78.30	6	78.80	79.70	-3	14,374	-0.02%
2023/12/26	4	77.15	4	77.45	78.00	0	14,081	0.00%
2023/12/25	1	75.50	1	75.90	75.40	0	14,281	0.00%
2023/12/22	8	77.43	10.1	77.78	75.90	-2.1	14,305	-0.01%
2023/12/21	2	74.35	8	75.05	75.40	-6	13,770	-0.04%
2023/12/20	5	72.66	3	71.80	71.80	2	13,486	0.01%
2023/12/18	2	73.80	0	0.00	73.40	2	13,450	0.01%
2023/12/15	3	74.93	9	75.29	74.50	-6	13,379	-0.04%
2023/12/14	5	73.72	4	75.15	72.80	1	12,831	0.01%
2023/12/13	0	0.00	1	73.50	73.70	-1	12,607	-0.01%
2023/12/12	4	73.85	2	73.60	72.50	2	12,936	0.02%
2023/12/07	1	70.70	0	0.00	70.70	1	12,868	0.01%
2023/12/05	2	72.55	2	73.19	73.20	0	12,633	0.00%
2023/12/04	3	74.20	3	74.00	74.00	0	12,581	0.00%
2023/12/01	1	73.70	1	73.90	73.70	0	12,372	0.00%
2023/11/30	0	0.00	1	74.60	75.00	-1	12,116	-0.01%
2023/11/29	1.1	72.90	1	74.30	74.20	0.1	11,568	0.00%
2023/11/28	5.1	71.52	12	72.44	73.50	-6.9	11,080	-0.06%
2023/11/27	7	69.39	7	70.10	70.10	0	10,413	0.00%
2023/11/24	1	69.10	1	70.10	70.80	0	10,125	0.00%
2023/11/21	1	70.50	0	0.00	70.60	1	9,356	0.01%
2023/11/20	6	70.25	12.1	69.99	70.00	-6.1	9,141	-0.07%
2023/11/17	0	0.00	21	67.08	67.40	-21	8,935	-0.24%
2023/11/16	1	68.00	0	0.00	67.20	1	8,874	0.01%
2023/11/15	4	68.75	12.1	68.67	67.60	-8.1	8,836	-0.09%
2023/11/14	0	0.00	1	65.70	66.10	-1	8,635	-0.01%
2023/11/13	1	62.90	0	0.00	63.60	1	8,651	0.01%
2023/11/10	1	64.01	0	0.00	63.70	1	8,596	0.01%
2023/11/06	4	64.35	9	65.40	65.40	-5	8,664	-0.06%
2023/11/01	1	64.10	0	0.00	64.50	1	8,360	0.01%
2023/10/31	5	65.00	0	0.00	64.70	5	8,416	0.06%
2023/10/30	6	64.18	0	0.00	64.90	6	8,489	0.07%
2023/10/27	4.1	65.50	0	0.00	64.80	4.1	8,531	0.05%
2023/10/26	1	66.32	0	0.00	66.10	1	8,531	0.01%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	4	68.15	0	0.00	67.80	4	8,898	0.05%
2023/10/23	1	69.50	0	0.00	69.60	1	8,945	0.01%
2023/10/18	1	70.40	1	70.20	70.20	0	8,999	0.00%
2023/10/17	0	0.00	1	71.20	70.90	-1	8,886	-0.01%
2023/10/16	2	70.20	0	0.00	70.60	2	8,898	0.02%
2023/10/13	0	70.80	1	71.50	70.80	-1	8,919	-0.01%
2023/10/12	18	69.91	5	70.24	71.00	13	8,808	0.15%
2023/10/11	1	70.70	2	70.45	70.70	-1	8,569	-0.01%
2023/10/06	1	69.80	0	0.00	69.20	1	8,525	0.01%
2023/10/05	0	0.00	1	69.80	69.50	-1	8,578	-0.01%
2023/10/04	1	67.60	0	0.00	67.70	1	8,613	0.01%
2023/10/03	12	70.07	0	0.00	68.10	12	8,654	0.14%
2023/10/02	0	0.00	1	67.80	67.60	-1	8,587	-0.01%
2023/09/28	2	66.40	0	0.00	65.60	2	8,542	0.02%
2023/09/27	0	0.00	12.9	69.46	69.80	-12.9	8,234	-0.16%
2023/09/21	5	72.22	10	71.37	72.80	-5	8,584	-0.06%
2023/09/20	6	70.97	0	0.00	70.70	6	8,534	0.07%
2023/09/19	10	72.60	10	71.70	71.70	0	8,729	0.00%
2023/09/18	10.3	73.66	15	73.17	72.30	-4.7	8,931	-0.05%
2023/09/15	15.1	71.62	5	72.10	72.40	10.1	9,068	0.11%
2023/09/14	8.5	69.69	1	69.40	70.00	7.5	8,745	0.09%
2023/09/11	20	65.80	20	65.70	65.70	0	8,993	0.00%
2023/09/08	10	66.40	10	67.20	67.20	0	9,209	0.00%
2023/09/07	16	68.01	15	69.00	67.20	1	9,409	0.01%
2023/09/04	5	67.80	8	67.60	67.60	-3	9,556	-0.03%
2023/08/31	9	67.51	8	66.60	66.60	1	9,428	0.01%
2023/08/30	10	66.40	11	66.73	66.70	-1	9,383	-0.01%
2023/08/29	10	65.60	10	66.20	66.20	0	9,505	0.00%
2023/08/28	7	64.66	8	65.69	65.60	-1	9,658	-0.01%
2023/08/25	5	65.40	5	65.00	65.00	0	9,955	0.00%
2023/08/24	1	65.00	0	0.00	65.30	1	10,028	0.01%
2023/08/23	15	63.50	15	63.50	63.50	0	10,157	0.00%
2023/08/22	0	0.00	1	63.80	63.50	-1	10,395	-0.01%
2023/08/21	1	64.40	4	64.55	63.40	-3	10,899	-0.03%
2023/08/18	3	65.10	3	64.60	64.60	0	11,063	0.00%
2023/08/17	5	62.80	6	65.77	65.60	-1	11,119	-0.01%
2023/08/16	5	63.70	5	63.70	63.70	0	11,260	0.00%
2023/08/15	6	65.38	1	65.80	64.60	5	11,326	0.04%
2023/08/14	5	65.82	30.3	64.57	64.90	-25.3	11,543	-0.22%
2023/08/10	5	68.30	5	67.10	67.10	0	11,789	0.00%
2023/08/09	0	0.00	3	68.90	68.90	-3	11,769	-0.03%
2023/08/08	5	69.40	5	68.50	68.50	0	11,788	0.00%
2023/08/07	3	70.00	1	70.00	70.00	2	11,760	0.02%
2023/08/04	20	69.20	28	69.90	69.90	-8	11,794	-0.07%
2023/08/02	12	70.28	10	69.10	69.10	2	11,778	0.02%
2023/08/01	10	72.40	2	71.00	71.00	8	11,775	0.07%
2023/07/31	3	75.07	0	0.00	72.30	3	11,778	0.03%
2023/07/28	13	73.32	12	74.30	74.80	1	11,713	0.01%
2023/07/27	0	0.00	0	70.60	71.40	0	11,480	0.00%
2023/07/26	5	66.80	5	67.10	67.10	0	11,341	0.00%
2023/07/20	5	69.80	5	70.30	70.30	0	11,408	0.00%
2023/07/19	10	70.20	1	70.40	70.40	9	11,461	0.08%
2023/07/18	11	70.98	12	69.50	69.50	-1	11,413	-0.01%
2023/07/17	7	71.16	5	71.70	71.70	2	11,465	0.02%
2023/07/14	4.3	71.27	0	0.00	71.70	4.3	11,512	0.04%
2023/07/13	0	0.00	12	70.95	70.90	-12	11,526	-0.10%
2023/07/12	1	68.80	0	0.00	70.10	1	11,523	0.01%
2023/07/10	0	0.00	1	70.40	69.70	-1	11,643	-0.01%
2023/07/07	1	68.30	0	0.00	69.10	1	12,084	0.01%
2023/07/05	0	0.00	1	69.80	70.10	-1	12,646	-0.01%
2023/07/04	5	69.80	5	70.40	70.40	0	12,939	0.00%
2023/07/03	1	70.20	0.1	70.10	70.10	0.9	13,198	0.01%
2023/06/30	6	70.50	5	70.80	70.80	1	13,756	0.01%
2023/06/29	0	0.00	2	72.45	72.20	-2	13,957	-0.01%
2023/06/27	3	71.33	3	71.10	70.80	0	13,928	0.00%
2023/06/26	1	73.10	0	0.00	73.00	1	13,798	0.01%
2023/06/21	1.1	74.33	0	0.00	74.60	1.1	13,909	0.01%
2023/06/20	40	77.60	0	0.00	77.40	40	13,709	0.29%
2023/06/19	1	78.00	1	78.40	78.00	0	13,645	0.00%
2023/06/16	1	77.00	4	75.97	78.50	-3	13,584	-0.02%
2023/06/15	3	75.33	0	0.00	75.30	3	13,317	0.02%
2023/06/14	0	0.00	0	75.20	76.20	0	13,331	0.00%
2023/06/13	1	73.70	4	73.95	74.80	-3	13,089	-0.02%
2023/06/12	0	0.00	0.2	72.80	72.90	-0.2	12,895	0.00%
2023/06/09	1	71.30	6	70.88	71.30	-5	12,835	-0.04%
2023/06/08	0	0.00	100	70.68	70.20	-100	12,837	-0.78%
2023/06/07	5	72.50	5	71.50	71.90	0	12,807	0.00%
2023/06/02	2	72.25	3	72.87	72.90	-1	13,091	-0.01%
2023/06/01	1.2	71.17	0	0.00	71.40	1.2	12,992	0.01%
2023/05/31	0	0.00	1	73.39	73.50	-1	12,867	-0.01%
2023/05/30	0	0.00	6	71.47	71.90	-6	12,652	-0.05%
2023/05/29	5	72.00	0	0.00	71.20	5	12,614	0.04%
2023/05/26	5	72.80	1.1	72.32	71.90	3.9	12,517	0.03%
2023/05/22	0	0.00	0	70.90	70.10	0	11,504	0.00%
2023/05/18	8	69.63	22	69.64	69.30	-14	11,183	-0.13%
2023/05/17	10	68.17	3.2	67.57	68.00	6.8	10,951	0.06%
2023/05/16	2	64.80	2	65.20	64.60	0	10,611	0.00%
2023/05/15	1	63.60	1	64.00	63.90	0	10,610	0.00%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	0	0.00	0	64.11	64.20	0	10,683	0.00%
2023/05/08	3	65.50	3	64.80	64.80	0	10,677	0.00%
2023/05/05	20	66.80	0	0.00	66.70	20	10,645	0.19%
2023/05/04	0	0.00	2	66.45	68.00	-2	10,703	-0.02%
2023/05/03	1	66.90	0	0.00	67.10	1	10,701	0.01%
2023/04/28	17	66.43	0	67.20	67.80	17	11,092	0.15%
2023/04/27	1	64.60	1	65.01	65.60	0	10,915	0.00%
2023/04/26	0	63.00	0	0.00	64.10	0	10,929	0.00%
2023/04/21	0	64.50	0	0.00	64.50	0	10,840	0.00%
2023/04/20	0	65.50	2	65.90	65.50	-2	10,849	-0.02%
2023/04/12	2	69.35	2	69.20	69.10	0	10,786	0.00%
2023/04/11	0	0.00	2	68.55	68.20	-2	10,277	-0.02%
2023/04/10	5	67.44	3	67.87	66.70	2	9,887	0.02%
2023/04/07	2	68.30	4.3	68.46	68.60	-2.3	9,551	-0.02%
2023/04/06	5	65.62	5	65.80	66.40	0	9,152	0.00%
2023/03/31	4	66.43	7	66.41	66.50	-3	8,839	-0.03%
2023/03/30	2	64.70	3	65.07	63.90	-1	8,287	-0.01%
2023/03/29	1	61.30	0	0.00	61.00	1	7,940	0.01%
2023/03/28	0	62.65	0	0.00	62.50	0	7,909	0.00%
2023/03/27	1	63.20	1	63.49	63.20	0	7,836	0.00%
2023/03/24	4.3	62.28	4	63.83	63.30	0.3	7,789	0.00%
2023/03/23	1	60.00	5	60.18	59.80	-4	7,417	-0.05%
2023/03/22	0	0.00	1	59.80	59.10	-1	7,411	-0.01%
2023/03/20	3	59.40	3	59.20	59.20	0	7,469	0.00%
2023/03/17	3	58.80	4	59.65	59.30	-1	7,553	-0.01%
2023/03/16	3	58.10	3	57.70	57.70	0	7,489	0.00%
2023/03/15	5	58.40	5	58.00	58.00	0	7,569	0.00%
2023/03/14	3	58.60	3	58.00	58.00	0	7,741	0.00%
2023/03/13	1	58.80	0	0.00	58.50	1	7,760	0.01%
2023/03/10	1	58.40	0	0.00	58.70	1	7,943	0.01%
2023/03/09	1	59.00	1	61.20	59.10	0	8,062	0.00%
2023/03/08	6	60.45	58	60.76	61.00	-52	8,128	-0.64%
2023/03/07	2	58.30	2	58.50	58.50	0	8,121	0.00%
2023/03/06	7	57.97	3	57.70	57.70	4	8,223	0.05%
2023/03/03	10	57.30	10	57.90	57.90	0	8,220	0.00%
2023/03/01	8	57.97	5	57.30	57.30	3	8,250	0.04%
2023/02/24	10	59.10	13	58.40	58.40	-3	8,296	-0.04%
2023/02/23	10	58.80	7	59.50	59.50	3	8,398	0.04%
2023/02/22	1	59.10	0	0.00	58.70	1	8,649	0.01%
2023/02/21	1	60.30	0	0.00	60.40	1	8,811	0.01%
2023/02/20	10	59.90	10	60.00	60.00	0	8,908	0.00%
2023/02/17	5	59.80	6	59.73	59.70	-1	9,019	-0.01%
2023/02/16	2	59.20	3	59.73	59.70	-1	9,137	-0.01%
2023/02/13	5	57.44	6	57.62	57.60	-1	9,438	-0.01%
2023/02/10	0	0.00	11	58.32	58.30	-11	9,554	-0.12%
2023/02/09	7	57.73	5	58.00	58.00	2	9,686	0.02%
2023/02/08	3	58.63	2	58.75	58.40	1	9,703	0.01%
2023/02/07	5	58.20	5	58.20	58.20	0	9,763	0.00%
2023/02/03	6	59.80	7	59.94	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	1	59.80	59.90	-1	9,835	-0.01%
2023/02/01	8	57.80	5	58.20	58.20	3	9,842	0.03%
2023/01/31	10	58.85	0	0.00	57.80	10	9,858	0.10%
2023/01/30	0	0.00	5	60.33	60.30	-5	9,772	-0.05%
2023/01/17	0	0.00	4	57.35	57.70	-4	9,566	-0.04%
2023/01/16	0	0.00	3	56.93	57.50	-3	9,732	-0.03%
2023/01/13	1	56.00	0	0.00	56.00	1	9,885	0.01%
2023/01/11	0	0.00	1	56.00	57.00	-1	10,492	-0.01%
2023/01/10	1	57.10	4	57.05	56.50	-3	10,614	-0.03%
2023/01/09	0	0.00	1	56.30	56.70	-1	10,734	-0.01%
2023/01/05	0	0.00	4	55.89	54.90	-4	11,150	-0.04%
2023/01/04	1	53.50	8	53.73	54.10	-7	11,365	-0.06%
2023/01/03	0	0.00	3.5	52.83	53.00	-3.5	11,448	-0.03%
2022/12/29	0	0.00	2	51.55	51.80	-2	11,613	-0.02%
2022/12/28	2	51.30	0	0.00	51.30	2	11,959	0.02%
2022/12/27	1	52.10	1	51.90	51.90	0	12,174	0.00%
2022/12/23	5.5	50.54	0	0.00	51.40	5.5	12,550	0.04%
2022/12/22	6	51.93	11	51.69	51.70	-5	12,618	-0.04%
2022/12/21	24	51.80	6	51.65	51.50	18	12,675	0.14%
2022/12/20	4	52.58	16	52.79	52.00	-12	12,632	-0.09%
2022/12/19	3	54.10	2	53.70	53.70	1	12,685	0.01%
2022/12/16	2	54.70	0	0.00	54.50	2	12,705	0.02%
2022/12/15	8	55.64	9	55.88	55.90	-1	12,692	-0.01%
2022/12/14	0	0.00	3	55.47	55.50	-3	12,755	-0.02%
2022/12/13	5	54.90	5	55.20	54.80	0	12,848	0.00%
2022/12/09	4	53.80	4	53.75	53.70	0	13,049	0.00%
2022/12/08	1	54.30	0	0.00	54.00	1	13,003	0.01%
2022/12/07	5	53.96	0	0.00	53.50	5	13,037	0.04%
2022/12/06	8	54.90	3	54.37	54.30	5	12,971	0.04%
2022/12/05	1	56.30	0	0.00	56.20	1	12,790	0.01%
2022/12/02	16	56.44	11	56.14	56.10	5	12,759	0.04%
2022/12/01	6	57.85	3	58.03	57.50	3	12,598	0.02%
2022/11/30	8	56.65	6	56.80	56.80	2	12,465	0.02%
2022/11/29	7	56.96	5	57.20	57.20	2	12,256	0.02%
2022/11/28	3	58.90	3	58.50	58.50	0	12,021	0.00%
2022/11/25	1	60.40	12	60.12	59.70	-11	11,941	-0.09%
2022/11/24	3	60.00	1	59.90	59.90	2	11,927	0.02%
2022/11/23	1	59.80	15	59.80	59.80	-14	11,862	-0.12%
2022/11/22	0	0.00	1	58.20	59.20	-1	11,790	-0.01%
2022/11/21	50	59.00	1	59.60	58.40	49	11,699	0.42%
2022/11/18	4	60.75	6	61.24	60.70	-2	11,515	-0.02%
2022/11/16	0	0.00	3	59.60	60.10	-3	11,043	-0.03%
2022/11/15	5	59.16	3	59.70	59.70	2	10,935	0.02%
2022/11/11	0	0.00	18	59.49	59.80	-18	10,735	-0.17%
2022/11/09	3	57.60	3	58.10	58.10	0	10,463	0.00%
2022/11/08	1	57.00	0	0.00	57.10	1	10,372	0.01%
2022/11/07	0	0.00	8.5	56.78	56.90	-8.5	10,263	-0.08%
2022/11/04	6	54.92	3	54.90	54.90	3	10,120	0.03%
2022/11/03	21	55.00	0.7	55.37	56.00	20.3	10,076	0.20%
2022/11/02	25	54.46	8	54.80	54.80	17	9,990	0.17%
2022/10/31	1	54.30	1	54.50	54.50	0	10,018	0.00%
2022/10/28	5	53.86	3	53.10	53.10	2	9,982	0.02%
2022/10/26	4	54.35	1	54.60	54.50	3	9,927	0.03%
2022/10/25	5	55.37	3	54.10	54.10	2	9,873	0.02%
2022/10/24	0	0.00	1.3	55.85	55.60	-1.3	9,777	-0.01%
2022/10/21	8	55.88	15	56.34	55.70	-7	9,588	-0.07%
2022/10/20	3	54.93	3	55.26	55.70	0	9,364	0.00%
2022/10/19	3.5	54.77	3	53.83	53.80	0.5	9,033	0.01%
2022/10/18	6.2	55.61	4.1	55.80	55.80	2.1	8,832	0.02%
2022/10/17	5	54.28	7	55.26	56.20	-2	8,778	-0.02%
2022/10/14	0	0.00	11	54.86	55.20	-11	8,617	-0.13%
2022/10/13	4	51.90	6	51.72	51.40	-2	8,335	-0.02%
2022/10/12	3	51.77	7	52.29	52.70	-4	8,264	-0.05%
2022/10/11	3	48.90	3	49.90	49.75	0	8,133	0.00%
2022/10/07	5	49.91	5	50.20	50.20	0	8,109	0.00%
2022/10/06	6	50.60	6	50.20	50.20	0	8,135	0.00%
2022/10/05	0	50.75	4	51.43	51.40	-4	8,133	-0.05%
2022/10/04	4	48.78	3.5	49.83	49.95	0.5	7,909	0.01%
2022/10/03	3	47.95	3	47.55	47.55	0	7,827	0.00%
2022/09/30	1	47.60	1	48.95	48.95	0	7,875	0.00%
2022/09/27	4	45.59	3	46.00	46.00	1	7,911	0.01%
2022/09/26	7	45.58	5	45.65	45.65	2	8,021	0.03%
2022/09/23	4	47.43	3	47.60	47.60	1	8,183	0.01%
2022/09/22	3	46.30	3	46.95	46.80	0	8,624	0.00%
2022/09/21	5	47.45	5	47.15	47.15	0	8,703	0.00%
2022/09/20	10	48.32	7	47.71	47.65	3	8,687	0.03%
2022/09/19	5.5	48.10	5	48.60	48.60	0.5	8,575	0.01%
2022/09/16	7.5	49.00	5	49.10	49.10	2.5	8,503	0.03%
2022/09/15	2	51.00	2	50.40	50.40	0	8,348	0.00%
2022/09/14	1	50.61	0	0.00	50.70	1	8,371	0.01%
2022/09/07	5	50.50	5	50.60	50.60	0	8,413	0.00%
2022/09/05	5.5	51.13	5	51.10	51.10	0.5	8,515	0.01%
2022/09/02	7	52.77	7	52.10	52.10	0	8,675	0.00%
2022/09/01	4.5	52.80	4	52.60	52.60	0.5	8,715	0.01%
2022/08/31	3	52.80	3	53.47	53.40	0	8,690	0.00%
2022/08/30	5	52.50	5	52.70	52.70	0	8,656	0.00%
2022/08/29	8	52.30	3	52.50	52.50	5	8,668	0.06%
2022/08/25	5	53.10	5	53.60	53.60	0	8,676	0.00%
2022/08/24	2	53.60	2	52.60	52.60	0	8,725	0.00%
2022/08/23	5	53.50	5	53.40	53.40	0	8,861	0.00%
2022/08/22	3	53.80	4	53.90	53.90	-1	8,938	-0.01%
2022/08/19	5	54.24	3	54.30	54.30	2	9,026	0.02%
2022/08/18	2	53.65	0	0.00	53.60	2	9,061	0.02%
2022/08/17	5	53.40	5	55.00	55.00	0	9,063	0.00%
2022/08/16	5	53.60	5	53.80	53.80	0	9,084	0.00%
2022/08/15	5	53.54	0	0.00	53.80	5	9,102	0.05%
2022/08/12	3	53.70	3	54.10	54.10	0	9,083	0.00%
2022/08/10	6	52.18	5	51.60	51.60	1	9,107	0.01%
2022/08/09	5	53.00	5	52.90	52.90	0	9,129	0.00%
2022/08/08	1	52.90	1	53.10	53.10	0	9,293	0.00%
2022/08/04	3	51.43	3	50.93	51.00	0	9,258	0.00%
2022/08/03	0	0.00	2	51.00	51.20	-2	9,277	-0.02%
2022/08/02	0	50.80	0	0.00	50.40	0	9,277	0.00%
2022/08/01	3	52.20	3	52.20	52.20	0	9,213	0.00%
2022/07/29	3	52.70	3	52.30	52.30	0	9,232	0.00%
2022/07/27	4	52.50	4	52.60	52.60	0	9,368	0.00%
2022/07/25	0	52.40	0	0.00	52.70	0	9,434	0.00%
2022/07/22	4	53.68	4	53.75	53.70	0	9,419	0.00%
2022/07/21	5	53.80	6	54.30	54.30	-1	9,328	-0.01%
2022/07/19	8	53.13	7	53.00	53.00	1	9,270	0.01%
2022/07/18	0	0.00	2	53.20	54.20	-2	9,209	-0.02%
2022/07/15	6	50.00	6	51.17	51.40	0	8,975	0.00%
2022/07/14	3	48.92	3	49.85	49.85	0	8,934	0.00%
2022/07/12	2	48.05	2	47.35	47.35	0	8,762	0.00%
2022/07/11	5	48.71	6	48.90	49.00	-1	8,699	-0.01%
2022/07/07	3	48.70	3	50.50	50.50	0	8,699	0.00%
2022/07/06	1	49.45	2	48.83	48.60	-1	8,629	-0.01%
2022/07/05	2	49.13	4	48.75	49.40	-2	8,597	-0.02%
2022/07/01	8	48.83	6	48.30	48.30	2	8,567	0.02%
2022/06/30	7	50.39	7	49.30	49.40	0	8,490	0.00%
2022/06/29	6	57.72	5	57.10	57.10	1	8,100	0.01%
2022/06/28	1	58.60	2	58.90	58.90	-1	8,053	-0.01%
2022/06/24	5	58.70	7	59.14	58.90	-2	8,109	-0.02%
2022/06/23	2	58.50	0	0.00	58.30	2	8,157	0.02%
2022/06/22	4	59.58	3	58.10	58.10	1	8,481	0.01%
2022/06/21	8	59.88	10	60.00	60.00	-2	8,867	-0.02%
2022/06/20	4	59.95	4	59.50	59.50	0	8,978	0.00%
2022/06/17	1	59.70	1	60.10	60.10	0	9,071	0.00%
2022/06/15	6	61.98	5	61.20	61.20	1	9,029	0.01%
2022/06/14	2	61.60	1	62.30	62.20	1	9,057	0.01%
2022/06/13	9	62.53	9	62.23	62.20	0	9,249	0.00%
2022/06/10	2	65.00	3	65.10	65.10	-1	9,214	-0.01%
2022/06/09	7	66.09	5	65.70	65.70	2	9,270	0.02%
2022/06/07	5	66.20	5	65.80	65.80	0	9,453	0.00%
2022/06/06	3	66.53	4	66.80	66.80	-1	9,489	-0.01%
2022/06/02	0	0.00	1	66.60	66.80	-1	9,621	-0.01%
2022/06/01	3	66.20	1	66.80	66.80	2	9,880	0.02%
2022/05/31	5	65.30	5	66.80	66.80	0	9,935	0.00%
2022/05/27	11	63.68	10	63.90	63.90	1	9,937	0.01%
2022/05/25	1	64.30	0	0.00	64.70	1	10,029	0.01%
2022/05/24	3	65.97	2	64.30	64.30	1	10,158	0.01%
2022/05/23	3	67.10	0	0.00	66.40	3	10,161	0.03%
2022/05/20	5	66.80	5	66.80	66.80	0	10,280	0.00%
2022/05/19	5	66.20	5	66.90	66.90	0	10,442	0.00%
2022/05/17	5	66.90	5	67.00	67.00	0	11,201	0.00%
2022/05/16	0	0.00	3	67.37	66.90	-3	11,396	-0.03%
2022/05/13	6	65.10	6	65.50	65.50	0	11,314	0.00%
2022/05/12	6	64.70	6	64.60	64.60	0	11,419	0.00%
2022/05/11	6	65.20	5	65.20	65.20	1	11,594	0.01%
2022/05/10	3	64.80	3	65.73	66.00	0	11,607	0.00%
2022/05/09	5	66.06	3	65.10	65.10	2	11,659	0.02%
2022/05/06	1	65.80	1	66.80	66.80	0	11,759	0.00%
2022/05/05	5	67.20	6	67.00	67.00	-1	11,942	-0.01%
2022/05/04	3	66.40	3	66.10	66.10	0	11,822	0.00%
2022/05/03	6	65.55	6	65.90	65.90	0	11,841	0.00%
2022/04/29	0	0.00	3	65.80	65.60	-3	11,874	-0.03%
2022/04/28	2	63.50	7	64.20	64.20	-5	11,991	-0.04%
2022/04/27	11.5	62.34	6	63.20	63.20	5.5	11,955	0.05%
2022/04/26	8	64.36	5	64.20	64.20	3	11,909	0.03%
2022/04/25	2.5	64.94	2	64.30	64.30	0.5	11,900	0.00%
2022/04/22	6	65.77	7	66.31	66.40	-1	11,817	-0.01%
2022/04/20	9	65.06	5	65.30	65.30	4	11,771	0.03%
2022/04/19	0	0.00	7	64.40	64.40	-7	11,725	-0.06%
2022/04/18	3	63.80	3	63.80	63.80	0	11,730	0.00%
2022/04/14	6	65.59	4	64.10	64.10	2	11,775	0.02%
2022/04/13	6	66.25	6	66.70	66.70	0	11,644	0.00%
2022/04/12	2	65.51	4	65.45	65.50	-2	11,716	-0.02%
2022/04/11	3	66.20	8	66.99	66.80	-5	11,656	-0.04%
2022/04/07	0	0.00	10	66.27	66.20	-10	11,833	-0.08%
2022/04/06	66	67.82	46	66.65	66.60	20	11,677	0.17%
2022/04/01	3	68.30	3	69.20	69.20	0	11,474	0.00%
2022/03/31	0	0.00	2	70.00	69.20	-2	11,373	-0.02%
2022/03/30	2	69.50	3	69.87	69.30	-1	11,324	-0.01%
2022/03/29	5	69.40	3	69.00	69.00	2	11,401	0.02%
2022/03/28	3	67.81	4	69.48	69.80	-1	11,703	-0.01%
2022/03/25	12	69.96	4	69.05	68.90	8	11,833	0.07%
2022/03/24	6	70.65	2.1	71.30	71.30	4	11,633	0.03%
2022/03/23	2	74.40	1	73.70	73.70	1	11,227	0.01%
2022/03/17	0.1	74.00	0	0.00	74.20	0.1	11,151	0.00%
2022/03/15	0	0.00	40	73.35	73.00	-40	10,921	-0.37%
2022/03/10	1	76.90	5	76.96	76.70	-4	11,079	-0.04%
2022/03/09	0	0.00	2	74.90	74.90	-2	11,462	-0.02%
2022/03/08	0	0.00	1	76.00	74.70	-1	12,369	-0.01%
2022/03/07	7	76.74	1	76.88	76.90	6	12,479	0.05%
2022/03/04	0	0.00	1	81.50	81.60	-1	12,687	-0.01%
2022/03/03	5	82.08	5	82.16	82.60	0	12,750	0.00%
2022/03/02	1	78.50	1	79.30	79.70	0	12,753	0.00%
2022/03/01	0	79.70	1	79.90	79.90	-1	12,792	-0.01%
2022/02/25	2	77.50	4	77.58	77.10	-2	12,808	-0.02%
2022/02/24	2	76.71	2	76.30	76.30	0	13,186	0.00%
2022/02/23	0	0.00	1	79.00	79.00	-1	13,782	-0.01%
2022/02/22	4	78.50	2	78.05	78.70	2	13,846	0.01%
2022/02/21	2	80.65	0.1	80.60	80.40	1.9	13,791	0.01%
2022/02/18	3	82.50	9	82.41	83.50	-6	13,757	-0.04%
2022/02/17	9	82.68	5.1	82.39	82.70	3.9	13,560	0.03%
2022/02/16	1	80.01	5.1	80.22	80.50	-4	13,157	-0.03%
2022/02/15	0	0.00	0.4	79.10	78.80	-0.4	12,947	0.00%
2022/02/14	4	78.33	11	78.78	78.70	-7	12,952	-0.05%
2022/02/11	0	0.00	0	79.10	79.00	0	13,023	0.00%
2022/02/10	0	0.00	4	78.58	79.00	-4	13,004	-0.03%
2022/02/09	0	0.00	2	78.35	78.50	-2	13,050	-0.02%
2022/02/08	2	77.30	6	77.33	77.40	-4	13,067	-0.03%
2022/02/07	135	76.32	13	75.23	76.40	122	13,149	0.93%	大買/鉅額交易
2022/01/26	3	72.07	4	72.98	72.00	-1	13,115	-0.01%
2022/01/25	1	72.10	1	72.00	72.00	0	13,324	0.00%
2022/01/24	1	72.18	1	73.10	72.60	0	13,311	0.00%
2022/01/21	5	72.96	24	73.96	72.30	-19	13,394	-0.14%
2022/01/20	7	75.17	0	0.00	75.10	7	13,388	0.05%
2022/01/19	1	75.10	0	0.00	75.20	1	13,604	0.01%
2022/01/18	0	75.60	5	75.50	75.10	-5	13,634	-0.04%
2022/01/17	2	74.20	1	74.30	74.40	1	13,652	0.01%
2022/01/11	0	73.60	0.2	73.60	73.50	-0.2	13,650	0.00%
2022/01/07	0	0.00	1	74.20	73.70	-1	13,863	-0.01%
2022/01/06	1	73.62	3	73.60	73.80	-2	13,995	-0.01%
2022/01/05	15	76.22	5	75.90	75.90	10	14,067	0.07%
2022/01/04	1	76.60	3	76.90	77.20	-2	14,085	-0.01%
2022/01/03	7	77.20	5	76.20	76.20	2	14,124	0.01%
2021/12/30	0	0.00	3	78.07	78.10	-3	14,152	-0.02%
2021/12/29	3	76.67	1	76.60	76.60	2	14,294	0.01%
2021/12/28	3	76.50	3	76.70	76.70	0	14,486	0.00%
2021/12/27	0	0.00	30	76.20	76.60	-30	14,579	-0.21%
2021/12/23	11	76.55	1	76.00	75.90	10	15,123	0.07%
2021/12/22	0	79.00	43	78.96	76.50	-43	15,403	-0.28%
2021/12/21	5	76.90	0	0.00	76.80	5	15,245	0.03%
2021/12/20	3	76.70	1	76.60	75.90	2	15,025	0.01%
2021/12/17	1	74.90	1	75.50	75.70	0	14,877	0.00%
2021/12/16	4	76.85	4	76.25	76.00	0	14,944	0.00%
2021/12/15	1	76.30	0	0.00	76.00	1	14,956	0.01%
2021/12/14	2	75.80	3	75.13	74.80	-1	15,006	-0.01%
2021/12/13	0	0.00	3	77.70	76.60	-3	14,963	-0.02%
2021/12/10	41	77.68	2	77.80	77.80	39	15,132	0.26%
2021/12/09	7	77.41	3	77.73	77.50	4	15,118	0.03%
2021/12/08	50	77.30	0	0.00	76.90	50	15,080	0.33%
2021/12/07	0	0.00	1	77.50	77.50	-1	14,987	-0.01%
2021/12/06	5	77.60	5	77.92	77.50	0	14,955	0.00%
2021/12/03	28	78.12	9	78.39	78.80	19	14,926	0.13%
2021/12/02	26	79.31	31.1	79.34	79.80	-5.1	14,545	-0.04%
2021/12/01	3	75.80	0	0.00	76.00	3	13,754	0.02%
2021/11/30	21	75.61	0	0.00	74.20	21	13,587	0.15%
2021/11/26	0	0.00	1	74.30	73.50	-1	13,296	-0.01%
2021/11/24	4	75.05	10	75.60	75.40	-6	13,138	-0.05%
2021/11/23	6	74.70	2	75.30	75.70	4	13,139	0.03%
2021/11/22	11	75.14	21.1	75.01	75.40	-10.1	12,838	-0.08%
2021/11/19	7	70.51	3	69.60	69.60	4	12,097	0.03%
2021/11/18	1	70.80	1	71.40	71.60	0	12,059	0.00%
2021/11/17	1	70.80	0.1	71.60	71.00	0.9	12,046	0.01%
2021/11/16	0	0.00	10	70.00	70.80	-10	12,080	-0.08%
2021/11/15	1	70.40	58	70.49	70.30	-57	12,217	-0.47%
2021/11/12	1	68.30	0	0.00	68.70	1	12,256	0.01%
2021/11/11	11	68.45	9	68.21	68.00	2	12,517	0.02%
2021/11/10	0	0.00	1	69.49	69.90	-1	12,744	-0.01%
2021/11/09	0	0.00	3	68.77	68.70	-3	12,955	-0.02%
2021/11/05	4	66.13	3	65.70	65.70	1	13,668	0.01%
2021/11/04	2	67.55	1	66.70	66.70	1	13,805	0.01%
2021/11/03	30	68.60	0	0.00	68.60	30	13,729	0.22%
2021/11/02	2	66.85	3	67.08	66.50	-1	13,653	-0.01%
2021/10/29	1	66.50	0	66.90	66.50	1	13,787	0.01%
2021/10/28	3	66.10	3	66.50	66.50	0	13,799	0.00%
2021/10/27	0	0.00	3	65.60	66.20	-3	13,851	-0.02%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/22	0	0.00	1	62.60	62.10	-1	13,900	-0.01%
2021/10/21	2	63.60	2	62.50	62.50	0	14,044	0.00%
2021/10/15	0	0.00	5	63.60	63.70	-5	15,092	-0.03%
2021/10/14	0	0.00	31	61.15	62.30	-31	15,126	-0.20%
2021/10/13	1	59.80	0	0.00	59.40	1	15,201	0.01%
2021/10/12	9	60.76	9	61.20	61.00	0	15,328	0.00%
2021/10/07	1	62.00	0	0.00	61.60	1	15,727	0.01%
2021/10/06	6	62.90	0	0.00	61.40	6	16,326	0.04%
2021/10/05	2	63.80	1	64.30	64.60	1	16,722	0.01%
2021/10/01	3	64.80	3	64.30	64.30	0	16,962	0.00%
2021/09/30	0	66.50	0	67.90	65.90	0	17,021	0.00%
2021/09/29	0	0.00	17	66.58	67.20	-17	16,775	-0.10%
2021/09/28	0	0.00	6	66.00	66.30	-6	16,631	-0.04%
2021/09/23	0	0.00	4	64.20	64.40	-4	17,098	-0.02%
2021/09/22	3	62.87	1	62.90	63.00	2	17,247	0.01%
2021/09/17	1	64.00	1	64.80	64.90	0	17,496	0.00%
2021/09/16	1	64.10	1	64.60	64.60	0	17,933	0.00%
2021/09/15	5	64.76	2	64.00	64.00	3	18,073	0.02%
2021/09/14	1	66.20	0	0.00	66.20	1	18,197	0.01%
2021/09/13	2	66.00	0	0.00	65.80	2	18,298	0.01%
2021/09/10	3	65.20	4	66.80	66.80	-1	18,621	-0.01%
2021/09/09	0	64.10	5	65.36	65.60	-5	18,639	-0.03%
2021/09/08	4.2	64.26	1	64.30	64.30	3.2	18,710	0.02%
2021/09/07	5	66.30	3	65.20	65.20	2	18,732	0.01%
2021/09/06	1	66.30	5	67.00	66.40	-4	18,731	-0.02%
2021/09/03	2	66.30	0	0.00	66.00	2	18,706	0.01%
2021/09/02	3	66.80	0	0.00	66.20	3	18,806	0.02%
2021/09/01	0	0.00	6	67.97	68.10	-6	19,005	-0.03%
2021/08/31	2	66.05	2	66.55	66.40	0	18,924	0.00%
2021/08/30	0	0.00	8	66.40	66.40	-8	19,147	-0.04%
2021/08/27	7	64.97	6	65.18	65.00	1	19,410	0.01%
2021/08/26	18	65.92	1	65.30	65.30	17	19,518	0.09%
2021/08/25	3	66.73	3	66.43	67.00	0	19,468	0.00%
2021/08/24	2	66.40	2	66.00	66.00	0	19,624	0.00%
2021/08/23	14	66.77	15	66.42	66.80	-1	19,651	-0.01%
2021/08/20	4	65.65	2	64.60	64.60	2	19,882	0.01%
2021/08/19	5	66.38	4	65.70	65.70	1	19,903	0.01%
2021/08/18	0	0.00	3	68.52	69.00	-3	19,830	-0.02%
2021/08/17	2	66.60	10	67.10	66.60	-8	19,940	-0.04%
2021/08/16	10	66.30	4	66.40	66.30	6	19,744	0.03%
2021/08/13	25	64.54	30	64.68	64.30	-5	19,530	-0.03%
2021/08/12	6	66.05	2	66.30	66.30	4	19,218	0.02%
2021/08/11	33	68.30	6	67.70	67.30	27	19,072	0.14%
2021/08/10	45	71.82	0	0.00	70.90	45	18,705	0.24%
2021/08/09	6	72.40	10	73.87	73.70	-4	18,666	-0.02%
2021/08/06	8	73.91	3	73.60	73.60	5	18,793	0.03%
2021/08/05	12	74.69	35	75.32	75.20	-23	19,056	-0.12%
2021/08/04	3	76.33	16	75.58	75.50	-13	19,443	-0.07%
2021/08/03	1	75.30	16	75.43	75.80	-15	19,608	-0.08%
2021/08/02	11	74.51	1	74.80	74.50	10	19,682	0.05%
2021/07/30	5	72.74	2	72.30	72.30	3	19,769	0.02%
2021/07/29	10	72.20	0	0.00	72.00	10	19,921	0.05%
2021/07/28	6	72.05	6	72.20	72.20	0	20,073	0.00%
2021/07/27	0	0.00	1	74.20	73.30	-1	20,281	0.00%
2021/07/26	1	73.70	0	0.00	73.50	1	20,386	0.00%
2021/07/23	12	73.51	5	73.40	73.40	7	20,489	0.03%
2021/07/22	0	73.00	1	73.90	73.70	-1	20,352	0.00%
2021/07/21	15.1	73.29	4.5	72.80	71.50	10.6	20,224	0.05%
2021/07/20	6	74.82	3	74.50	74.50	3	19,822	0.02%
2021/07/19	6	76.20	5	75.60	75.60	1	19,898	0.01%
2021/07/16	15	77.38	5	77.40	77.40	10	20,109	0.05%
2021/07/15	3	78.70	6	78.70	78.60	-3	20,084	-0.01%
2021/07/14	11	77.94	3	77.87	77.80	8	20,052	0.04%
2021/07/13	11	77.83	6	77.37	76.90	5	19,790	0.03%
2021/07/12	17	78.12	14	76.47	76.40	3	19,185	0.02%
2021/07/09	9	77.89	3	78.60	78.60	6	18,599	0.03%
2021/07/08	9	79.02	5	78.40	78.40	4	18,659	0.02%
2021/07/06	5.5	79.63	3	79.40	79.10	2.5	19,223	0.01%
2021/07/05	8	80.36	14	80.26	80.40	-6	19,693	-0.03%
2021/07/02	1	79.80	4	79.93	79.50	-3	19,631	-0.02%
2021/07/01	11	78.59	2	78.00	78.00	9	19,620	0.05%
2021/06/30	3	79.40	3	79.70	79.70	0	19,992	0.00%
2021/06/29	18	80.25	2	81.50	79.30	16	20,802	0.08%
2021/06/28	8	80.73	15	81.53	81.20	-7	20,711	-0.03%
2021/06/25	19	79.89	16	80.89	80.00	3	20,404	0.01%
2021/06/24	3	76.60	3	77.70	77.60	0	20,025	0.00%
2021/06/23	25	74.95	24	76.45	76.60	1	19,915	0.01%
2021/06/22	3	74.90	3	75.20	75.20	0	19,616	0.00%
2021/06/21	8	76.80	0	0.00	74.70	8	19,487	0.04%
2021/06/18	0	0.00	1	78.90	78.90	-1	19,175	-0.01%
2021/06/17	7	78.33	2	78.80	78.90	5	19,169	0.03%
2021/06/16	0	0.00	1	80.00	79.10	-1	19,225	-0.01%
2021/06/15	2	78.45	1	78.70	78.70	1	19,348	0.01%
2021/06/11	6	79.35	7	78.79	78.80	-1	19,304	-0.01%
2021/06/10	0	0.00	6	79.50	79.50	-6	19,253	-0.03%
2021/06/09	6	77.93	0	0.00	77.20	6	19,120	0.03%
2021/06/07	6	79.17	4	79.40	79.40	2	19,165	0.01%
2021/06/04	2	82.20	1	82.20	82.20	1	19,066	0.01%
2021/06/03	0	0.00	1	84.10	83.60	-1	18,935	-0.01%
2021/06/02	0	0.00	2	81.60	81.60	-2	18,891	-0.01%
2021/05/31	5	81.80	1	81.80	81.90	4	19,265	0.02%
2021/05/28	4.2	80.30	6	80.95	80.60	-1.8	19,541	-0.01%
2021/05/27	3	77.00	8	76.85	78.30	-5	19,505	-0.03%
2021/05/26	10	78.34	3	77.80	77.80	7	19,647	0.04%
2021/05/25	3	78.73	5	78.70	78.80	-2	19,919	-0.01%
2021/05/24	7	76.19	7	76.47	76.60	0	20,106	0.00%
2021/05/21	1	77.10	0	0.00	76.30	1	20,324	0.00%
2021/05/19	1	74.60	1	75.10	75.10	0	21,212	0.00%
2021/05/18	4	74.73	8	75.78	76.80	-4	21,152	-0.02%
2021/05/14	1	75.50	0	0.00	73.00	1	21,068	0.00%
2021/05/13	12	73.34	12	74.14	74.30	0	20,903	0.00%
2021/05/12	15	74.17	27	71.94	73.40	-12	20,714	-0.06%
2021/05/11	16	76.83	79	77.17	76.50	-63	20,739	-0.30%
2021/05/10	7	82.63	9	83.51	82.10	-2	20,746	-0.01%
2021/05/07	2	83.80	3	85.30	85.50	-1	20,756	0.00%
2021/05/06	1	82.70	0	0.00	82.90	1	20,692	0.00%
2021/05/05	5	85.02	6	82.87	82.70	-1	20,497	0.00%
2021/05/04	19	84.14	10	86.83	85.30	9	20,372	0.04%
2021/05/03	1	88.70	0	0.00	87.70	1	20,113	0.00%
2021/04/29	3.5	93.34	3.5	91.74	91.60	0	19,847	0.00%
2021/04/28	0.1	94.40	1	95.10	94.40	-0.9	19,756	0.00%
2021/04/27	2.5	94.26	0	0.00	94.00	2.5	19,929	0.01%
2021/04/26	3	94.97	1	95.00	95.90	2	19,902	0.01%
2021/04/23	1.5	93.83	2	93.65	94.40	-0.5	19,919	0.00%
2021/04/22	3	95.37	1	97.30	93.40	2	19,931	0.01%
2021/04/21	13	100.46	21	100.02	98.30	-8	19,622	-0.04%
2021/04/20	0	0.00	1	101.50	99.70	-1	19,558	-0.01%
2021/04/19	5	100.18	0	0.00	99.40	5	19,730	0.03%
2021/04/16	1	99.40	1	99.80	98.70	0	20,139	0.00%
2021/04/15	1	98.60	0	0.00	99.00	1	20,435	0.00%
2021/04/14	11	100.51	12	99.06	99.70	-1	20,480	0.00%
2021/04/13	5	103.60	2.2	102.14	100.00	2.8	20,503	0.01%
2021/04/12	15	101.43	14	102.60	99.10	1	20,485	0.00%
2021/04/09	10.2	102.08	24	101.23	102.50	-13.8	20,283	-0.07%
2021/04/08	14	98.29	2	98.30	98.30	12	19,732	0.06%
2021/04/07	13	97.69	10	97.00	97.10	3	19,728	0.02%
2021/04/06	31	97.46	16	98.05	97.30	15	19,707	0.08%
2021/04/01	70	99.03	78	99.41	100.50	-8	19,449	-0.04%
2021/03/31	0	0.00	4	93.23	91.90	-4	18,561	-0.02%
2021/03/30	0	92.00	0	0.00	92.20	0	18,589	0.00%
2021/03/29	1	91.10	1	91.30	91.20	0	18,703	0.00%
2021/03/26	1	91.30	1	91.60	91.90	0	18,884	0.00%
2021/03/24	2	90.85	0	0.00	90.00	2	19,048	0.01%
2021/03/23	0	0.00	0.2	91.40	91.70	-0.2	19,141	0.00%
2021/03/22	0	0.00	1.9	91.00	90.90	-1.9	19,233	-0.01%
2021/03/19	0	0.00	2.1	94.08	92.50	-2.1	19,282	-0.01%
2021/03/18	16	93.99	3	95.47	95.50	13	19,232	0.07%
2021/03/17	0	0.00	1	91.80	91.90	-1	19,428	-0.01%
2021/03/15	1	93.10	0	0.00	93.20	1	19,972	0.01%
2021/03/12	1	92.40	0	0.00	93.50	1	20,216	0.00%
2021/03/11	0	0.00	3	90.60	91.40	-3	20,465	-0.01%
2021/03/10	4	88.45	4	88.70	87.60	0	21,091	0.00%
2021/03/09	6	87.03	3	87.47	86.70	3	21,468	0.01%
2021/03/08	4	90.10	2	89.00	88.60	2	22,177	0.01%
2021/03/05	2	88.80	3	90.50	89.70	-1	22,681	0.00%
2021/03/04	5	93.00	5	93.30	91.80	0	22,635	0.00%
2021/03/03	3	93.10	1	94.70	92.00	2	22,511	0.01%
2021/03/02	2	97.15	2	99.35	95.50	0	22,276	0.00%
2021/02/26	2	96.10	2	97.15	96.50	0	22,274	0.00%
2021/02/25	13	99.25	15	99.53	98.50	-2	22,237	-0.01%
2021/02/24	6	99.13	6	99.57	96.60	0	22,219	0.00%
2021/02/23	5	97.00	4	95.83	98.40	1	21,957	0.00%
2021/02/22	27	98.14	4	96.88	97.10	23	21,922	0.10%
2021/02/19	38	93.28	37	93.10	93.00	1	21,797	0.00%
2021/02/18	1	89.80	0	0.00	89.90	1	21,892	0.00%
2021/02/17	0	0.00	4	90.85	89.90	-4	22,303	-0.02%
2021/02/05	2	86.60	1	87.90	86.70	1	22,090	0.00%
2021/02/04	2	86.30	2	85.90	86.60	0	22,357	0.00%
2021/02/03	1	87.20	22	86.86	86.30	-21	22,408	-0.09%
2021/02/02	67	88.37	49	88.54	86.90	18	22,289	0.08%
2021/02/01	23	83.54	3	83.57	86.30	20	21,772	0.09%
2021/01/29	0	0.00	17	81.85	79.90	-17	21,489	-0.08%
2021/01/28	24	79.79	7	79.40	79.40	17	21,291	0.08%
2021/01/27	3	82.20	0	0.00	82.50	3	21,208	0.01%
2021/01/26	9	83.42	54	83.62	83.00	-45	21,177	-0.21%
2021/01/25	4	83.70	2	84.45	85.10	2	21,098	0.01%
2021/01/22	3	84.90	1	85.40	85.40	2	21,067	0.01%
2021/01/21	1	85.00	4	85.53	85.80	-3	21,102	-0.01%
2021/01/20	22	88.14	20	87.30	84.30	2	21,175	0.01%
2021/01/19	3	85.30	9	86.30	86.80	-6	21,044	-0.03%
2021/01/18	7	85.07	3	85.43	86.00	4	21,034	0.02%
2021/01/15	4	89.05	4	86.90	86.20	0	20,941	0.00%
2021/01/14	5	88.20	6	89.08	89.80	-1	20,784	0.00%
2021/01/13	0	0.00	1	88.70	88.70	-1	20,666	0.00%
2021/01/12	25	89.50	7	88.31	87.70	18	20,534	0.09%
2021/01/11	40	91.31	38	91.94	91.20	2	20,327	0.01%
2021/01/08	34	95.14	20	95.88	96.70	14	19,981	0.07%
2021/01/07	10	93.01	39	92.86	92.80	-29	19,808	-0.15%
2021/01/06	32	93.25	8	93.18	91.50	24	20,333	0.12%
2021/01/05	11	92.44	84	93.26	90.50	-73	20,428	-0.36%
2021/01/04	7	90.90	287	91.01	90.70	-280	20,516	-1.36%	大賣/鉅額交易
2020/12/31	32	86.40	4	86.68	86.80	28	20,634	0.14%
2020/12/30	2	86.70	0	0.00	87.30	2	21,205	0.01%
2020/12/29	3	87.20	0	0.00	87.00	3	21,092	0.01%
2020/12/28	4	88.53	13	87.71	89.10	-9	21,056	-0.04%
2020/12/25	8	85.53	0	0.00	84.00	8	20,958	0.04%
2020/12/24	0.1	85.80	1	84.90	85.30	-0.9	21,220	0.00%
2020/12/23	2	80.60	2	82.70	83.00	0	21,196	0.00%
2020/12/22	1	82.80	0	0.00	81.20	1	21,100	0.00%
2020/12/21	2	84.75	0	0.00	84.20	2	20,900	0.01%
2020/12/18	1	85.00	0	0.00	84.80	1	20,833	0.00%
2020/12/15	1	85.00	0	0.00	84.10	1	20,956	0.00%
2020/12/14	7	84.69	15	85.28	85.30	-8	21,185	-0.04%
2020/12/11	19	84.71	13	85.22	85.30	6	21,155	0.03%
2020/12/10	2	89.30	2	89.10	88.30	0	20,817	0.00%
2020/12/09	82	89.15	2	90.05	91.90	80	20,778	0.39%
2020/12/08	1	87.40	12	87.93	88.00	-11	20,368	-0.05%
2020/12/07	1	89.00	27	89.16	88.30	-26	20,163	-0.13%
2020/12/04	95	88.13	10	87.10	87.60	85	19,684	0.43%
2020/12/03	4	83.53	16	83.48	83.80	-12	19,057	-0.06%
2020/12/02	24	81.30	32	81.31	81.50	-8	18,803	-0.04%
2020/12/01	10	75.90	5	74.88	76.90	5	17,987	0.03%
2020/11/30	0	0.00	10	71.72	72.40	-10	17,621	-0.06%
2020/11/27	5	72.00	0	0.00	71.30	5	17,549	0.03%
2020/11/26	11	70.49	1	70.80	70.70	10	17,401	0.06%
2020/11/25	0	0.00	5	71.90	69.30	-5	17,496	-0.03%
2020/11/24	13	71.37	34	72.18	71.00	-21	17,273	-0.12%
2020/11/23	22	71.29	26	71.03	71.60	-4	17,100	-0.02%
2020/11/20	0	0.00	8	68.83	68.80	-8	16,876	-0.05%
2020/11/19	10	67.80	15	67.94	67.80	-5	16,884	-0.03%
2020/11/18	10	67.17	13	66.88	67.00	-3	16,738	-0.02%
2020/11/17	10	66.10	19	66.73	67.10	-9	16,602	-0.05%
2020/11/16	5	64.06	7	64.17	64.20	-2	16,250	-0.01%
2020/11/13	6	61.85	6	62.20	62.20	0	16,244	0.00%
2020/11/12	204	62.18	6	61.97	62.00	198	16,291	1.22%	大買/鉅額交易
2020/11/11	5	60.10	3	60.00	60.00	2	16,016	0.01%
2020/11/10	1	60.50	2	60.55	60.60	-1	15,986	-0.01%
2020/11/09	2	60.70	2	60.40	60.40	0	15,981	0.00%
2020/11/06	0	0.00	2	59.80	59.80	-2	16,189	-0.01%
2020/11/05	0	0.00	2	59.60	59.40	-2	16,279	-0.01%
2020/11/04	4	58.03	5	59.04	59.00	-1	16,418	-0.01%
2020/11/03	0	0.00	4	58.80	58.80	-4	16,611	-0.02%
2020/11/02	7	57.56	5	57.80	57.80	2	17,090	0.01%
2020/10/30	6	57.58	9	58.08	57.80	-3	17,354	-0.02%
2020/10/29	2	57.60	2	58.50	58.20	0	17,450	0.00%
2020/10/28	12	59.06	5	58.30	58.30	7	17,486	0.04%
2020/10/27	11	59.55	10	59.50	59.50	1	17,421	0.01%
2020/10/26	5	60.42	5	60.50	60.50	0	17,388	0.00%
2020/10/23	20	61.50	1	61.50	61.40	19	17,414	0.11%
2020/10/21	0	0.00	1	62.00	61.90	-1	17,508	-0.01%
2020/10/20	5	62.10	5	61.70	62.10	0	17,661	0.00%
2020/10/19	1	62.00	4	61.85	61.80	-3	17,705	-0.02%
2020/10/16	4	61.60	19	60.81	60.10	-15	17,779	-0.08%
2020/10/15	3	62.03	17	62.38	61.50	-14	17,777	-0.08%
2020/10/14	18	62.13	18	62.67	62.30	0	17,593	0.00%
2020/10/13	27	59.64	24	59.90	61.40	3	16,959	0.02%
2020/10/12	56	60.79	106	61.00	60.50	-50	16,700	-0.30%	大賣/
2020/10/08	32	58.65	2	58.95	59.40	30	16,548	0.18%
2020/10/07	0	0.00	8	59.15	59.60	-8	16,572	-0.05%
2020/10/06	2	56.50	0	0.00	56.60	2	16,497	0.01%
2020/10/05	7	56.54	11	56.42	56.30	-4	16,602	-0.02%
2020/09/30	6	56.87	18	57.15	57.50	-12	16,613	-0.07%
2020/09/29	20	55.99	35	56.43	56.90	-15	16,445	-0.09%
2020/09/28	7	55.06	2	55.15	55.10	5	16,302	0.03%
2020/09/25	1	52.60	10	52.53	52.50	-9	16,335	-0.06%
2020/09/24	1	52.60	0	0.00	52.90	1	16,402	0.01%
2020/09/23	3	54.47	3	53.23	53.30	0	16,387	0.00%
2020/09/22	1	55.90	1	54.90	54.90	0	16,460	0.00%
2020/09/21	84	56.97	1	56.60	56.60	83	16,429	0.51%
2020/09/18	2	56.70	2	56.30	56.30	0	16,524	0.00%
2020/09/17	4	56.45	9	56.22	56.80	-5	16,514	-0.03%
2020/09/16	5	54.82	4	55.18	55.20	1	16,235	0.01%
2020/09/15	5	55.02	3	54.50	54.50	2	16,257	0.01%
2020/09/14	1	54.70	4	54.85	54.80	-3	16,423	-0.02%
2020/09/11	0	0.00	2	53.30	53.30	-2	16,317	-0.01%
2020/09/10	10	53.51	3	53.00	53.00	7	16,426	0.04%
2020/09/09	4	53.85	4	54.20	54.20	0	16,440	0.00%
2020/09/08	3	54.60	1	55.00	54.80	2	16,605	0.01%
2020/09/07	2	54.10	7	54.37	54.30	-5	16,587	-0.03%
2020/09/04	7	52.09	7	52.80	52.80	0	16,544	0.00%
2020/09/03	1	53.30	4	53.30	53.20	-3	16,641	-0.02%
2020/09/02	7	51.26	6	51.07	51.10	1	16,572	0.01%
2020/09/01	7	51.47	4	52.28	52.30	3	16,880	0.02%
2020/08/31	2	52.90	0	0.00	51.90	2	17,363	0.01%
2020/08/28	5	54.10	5	53.90	53.90	0	17,704	0.00%
2020/08/27	2	53.90	6	53.93	54.00	-4	17,922	-0.02%
2020/08/26	0	0.00	2	53.60	53.40	-2	17,981	-0.01%
2020/08/25	2	52.45	12	52.47	53.00	-10	17,901	-0.06%
2020/08/24	9	50.71	2	50.60	51.00	7	17,951	0.04%
2020/08/21	2	49.35	2	50.30	49.85	0	18,240	0.00%
2020/08/20	27	49.27	19	49.08	49.20	8	18,129	0.04%
2020/08/19	12	52.17	5	52.08	51.80	7	17,858	0.04%
2020/08/18	1	55.20	4	55.25	55.10	-3	17,340	-0.02%
2020/08/17	10	54.64	5	54.40	54.40	5	17,246	0.03%
2020/08/14	3	54.50	0	0.00	55.10	3	17,223	0.02%
2020/08/12	24	54.63	12	54.75	55.10	12	17,282	0.07%
2020/08/11	6	55.53	4	55.65	55.70	2	17,177	0.01%
2020/08/10	5	54.04	2	53.95	54.40	3	17,148	0.02%
2020/08/07	15	55.33	0	0.00	55.00	15	17,295	0.09%
2020/08/06	18	56.86	13	56.35	56.40	5	17,063	0.03%
2020/08/05	30	58.28	6	58.13	58.00	24	16,667	0.14%
2020/08/04	22	58.76	10	58.70	58.70	12	16,474	0.07%
2020/08/03	9	60.24	7	59.30	59.30	2	16,402	0.01%
2020/07/30	1	60.00	4	59.90	60.20	-3	16,520	-0.02%
2020/07/29	10	58.94	5	58.90	58.90	5	16,481	0.03%
2020/07/28	6	60.15	7	59.76	59.50	-1	16,514	-0.01%
2020/07/27	1	60.40	0	0.00	59.60	1	16,716	0.01%
2020/07/24	10	61.49	7	60.93	60.40	3	16,853	0.02%
2020/07/23	0	0.00	12	61.54	62.00	-12	16,968	-0.07%
2020/07/22	9	61.98	11	62.25	61.70	-2	17,022	-0.01%
2020/07/21	15	61.29	5	61.26	61.20	10	16,870	0.06%
2020/07/20	0	0.00	12	60.58	60.80	-12	16,851	-0.07%
2020/07/17	0	0.00	6	60.60	60.20	-6	17,012	-0.04%
2020/07/16	1	60.50	2	60.80	60.30	-1	17,295	-0.01%
2020/07/15	9	61.29	21	60.86	60.10	-12	17,225	-0.07%
2020/07/14	5	62.24	15	62.01	61.50	-10	17,222	-0.06%
2020/07/13	53	62.07	20	61.77	62.70	33	16,903	0.20%
2020/07/10	7	60.39	4	59.60	59.60	3	16,663	0.02%
2020/07/09	0	0.00	4	61.00	61.00	-4	16,657	-0.02%
2020/07/08	5	60.70	5	60.22	60.20	0	16,765	0.00%
2020/07/07	0	0.00	1	60.50	60.80	-1	16,817	-0.01%
2020/07/06	4	59.95	4.2	60.18	60.20	-0.2	16,885	0.00%
2020/07/03	2	59.90	3	59.80	59.80	-1	17,143	-0.01%
2020/07/02	1	60.00	0	0.00	60.50	1	17,551	0.01%
2020/07/01	1	61.50	0	0.00	61.00	1	17,699	0.01%
2020/06/29	2	59.40	0	0.00	59.50	2	17,948	0.01%
2020/06/24	1	60.70	2	60.80	60.80	-1	17,985	-0.01%
2020/06/19	20	60.08	5	59.96	59.80	15	18,742	0.08%
2020/06/18	5	60.40	3	60.40	60.40	2	18,709	0.01%
2020/06/17	3	61.10	3	60.60	60.60	0	18,849	0.00%
2020/06/16	0	0.00	1	61.50	61.50	-1	19,172	-0.01%
2020/06/15	2	60.30	5	60.50	60.00	-3	19,427	-0.02%
2020/06/12	0	0.00	10	60.70	61.20	-10	19,493	-0.05%
2020/06/11	10	62.84	1	62.20	61.80	9	19,631	0.05%
2020/06/10	1	63.50	0	0.00	64.00	1	19,580	0.01%
2020/06/09	2	63.75	2	63.40	63.40	0	19,695	0.00%
2020/06/08	12	64.58	0	0.00	63.80	12	19,846	0.06%
2020/06/05	1	63.30	15	63.24	64.20	-14	19,428	-0.07%
2020/06/04	2	62.60	3	62.40	62.20	-1	18,970	-0.01%
2020/06/03	5	60.32	3	61.00	61.20	2	18,536	0.01%
2020/06/02	6	60.75	2	60.10	60.10	4	18,384	0.02%
2020/06/01	6	60.70	7	60.90	60.90	-1	18,384	-0.01%
2020/05/29	4	60.15	3	59.80	59.80	1	18,412	0.01%
2020/05/28	12	62.21	18	61.99	60.90	-6	18,336	-0.03%
2020/05/27	0	0.00	2	61.00	60.70	-2	18,213	-0.01%
2020/05/26	9	60.81	9	60.72	60.70	0	18,430	0.00%
2020/05/22	3	60.90	3	59.40	59.40	0	18,595	0.00%
2020/05/21	0	0.00	1	60.80	60.80	-1	18,609	-0.01%
2020/05/20	7	60.56	10	60.11	59.90	-3	18,581	-0.02%
2020/05/19	7	59.29	0	0.00	59.20	7	18,672	0.04%
2020/05/18	6	59.13	3	59.60	58.50	3	18,652	0.02%
2020/05/15	2	60.80	2	60.30	60.10	0	18,773	0.00%
2020/05/14	12	60.94	5	60.00	60.00	7	18,736	0.04%
2020/05/13	4	63.00	3	62.97	62.90	1	18,450	0.01%
2020/05/12	3	64.37	6	63.35	63.60	-3	18,589	-0.02%
2020/05/08	1	64.50	7	64.44	63.80	-6	18,492	-0.03%
2020/05/07	4	64.38	1	64.70	64.40	3	18,441	0.02%
2020/05/06	2	63.30	5	64.00	63.30	-3	18,319	-0.02%
2020/05/05	1	62.60	2	63.55	63.00	-1	18,303	-0.01%
2020/05/04	1	62.60	11	62.20	62.80	-10	18,661	-0.05%
2020/04/30	8	65.83	5	65.60	65.00	3	18,567	0.02%
2020/04/29	11	64.21	1	64.50	64.20	10	18,365	0.05%
2020/04/28	0	0.00	12	62.93	63.20	-12	18,233	-0.07%
2020/04/27	0	0.00	2	61.70	61.60	-2	18,118	-0.01%
2020/04/23	12	59.52	0	0.00	59.40	12	17,998	0.07%
2020/04/22	0	0.00	2	56.80	59.90	-2	17,919	-0.01%
2020/04/21	3	59.13	3	58.87	58.00	0	17,733	0.00%
2020/04/20	1	61.20	10	61.20	60.80	-9	17,473	-0.05%
2020/04/17	4	62.20	5	62.52	61.10	-1	17,652	-0.01%
2020/04/16	1	61.60	18	60.65	61.60	-17	17,438	-0.10%
2020/04/15	19	61.75	8	60.99	61.30	11	17,361	0.06%
2020/04/14	32	60.85	2	60.50	60.70	30	17,341	0.17%
2020/04/13	9	60.26	6	60.33	59.80	3	17,368	0.02%
2020/04/10	11	62.02	2	61.70	62.00	9	17,119	0.05%
2020/04/09	9	62.62	5	63.76	62.60	4	17,198	0.02%
2020/04/08	16	61.74	21	62.28	63.40	-5	17,481	-0.03%
2020/04/07	5	61.04	6	60.78	62.00	-1	17,099	-0.01%
2020/04/06	1	56.10	0	0.00	56.40	1	16,665	0.01%
2020/04/01	1	53.90	1	53.20	53.90	0	16,459	0.00%
2020/03/27	15	55.67	5	57.66	55.00	10	15,737	0.06%
2020/03/26	2	54.00	0	0.00	54.00	2	15,448	0.01%
2020/03/25	5	52.46	0	0.00	52.60	5	15,288	0.03%
2020/03/24	0	0.00	9	48.25	48.30	-9	15,366	-0.06%
2020/03/23	6	46.90	0	0.00	44.20	6	15,378	0.04%
2020/03/20	21	48.16	16	48.32	48.65	5	15,594	0.03%
2020/03/19	8	47.34	1	45.20	45.20	7	15,699	0.04%
2020/03/18	1	52.50	5	51.46	50.20	-4	15,940	-0.03%
2020/03/17	2	54.50	2	54.95	54.10	0	15,935	0.00%
2020/03/16	3	59.80	0	0.00	59.20	3	15,889	0.02%
2020/03/13	3	60.60	0	0.00	62.90	3	15,789	0.02%
2020/03/12	7	66.79	1	70.00	66.00	6	15,712	0.04%
2020/03/09	6	76.28	2	76.90	74.80	4	16,399	0.02%
2020/03/06	3	78.27	1	78.50	78.50	2	16,572	0.01%
2020/03/05	2	80.10	2	79.85	80.10	0	16,512	0.00%
2020/03/03	1	78.30	0	0.00	77.80	1	16,394	0.01%
2020/03/02	1	74.60	10	76.70	76.30	-9	16,307	-0.06%
2020/02/27	6	78.92	4	79.60	77.30	2	16,166	0.01%
2020/02/26	5	81.98	1	82.10	81.40	4	15,899	0.03%
2020/02/25	5	83.20	0	0.00	83.30	5	15,824	0.03%
2020/02/24	2	84.90	0	0.00	84.50	2	15,791	0.01%
2020/02/21	1	84.40	11	83.90	84.40	-10	15,767	-0.06%
2020/02/20	2	83.40	0	0.00	83.60	2	15,878	0.01%
2020/02/19	0	0.00	1	84.80	84.80	-1	15,889	-0.01%
2020/02/18	13	84.62	0	0.00	83.80	13	15,912	0.08%
2020/02/17	6	87.97	9	87.72	88.00	-3	15,974	-0.02%
2020/02/14	0	0.00	1	86.70	86.80	-1	15,958	-0.01%
2020/02/13	32	86.38	32	85.99	86.50	0	15,905	0.00%
2020/02/12	1	84.50	1	84.50	84.70	0	15,692	0.00%
2020/02/11	1	83.80	1	85.00	85.10	0	15,604	0.00%
2020/02/10	0	0.00	2	83.70	83.50	-2	15,557	-0.01%
2020/02/07	0	0.00	5	84.26	84.30	-5	15,720	-0.03%
2020/02/06	18	84.79	11	84.45	85.10	7	16,029	0.04%
2020/02/05	40	83.11	45	83.57	84.40	-5	16,011	-0.03%
2020/02/04	0	0.00	1	78.80	79.90	-1	15,700	-0.01%
2020/02/03	3	78.13	1	75.10	79.40	2	15,804	0.01%
2020/01/31	3	78.23	0	0.00	78.10	3	15,856	0.02%
2020/01/30	1	81.20	0	0.00	77.80	1	15,773	0.01%
2020/01/20	11	84.97	2	85.20	85.20	9	15,557	0.06%
2020/01/15	1	83.80	0	0.00	83.80	1	15,707	0.01%
2020/01/14	1	85.00	1	85.00	85.30	0	15,890	0.00%
2020/01/13	22	85.69	21	85.60	85.50	1	15,918	0.01%
2020/01/10	0	0.00	4	84.40	84.30	-4	15,943	-0.03%
2020/01/08	10	83.61	9	82.80	82.60	1	15,985	0.01%
2020/01/07	1	80.50	0	0.00	81.10	1	15,937	0.01%
2020/01/06	2	83.60	0	0.00	83.70	2	16,165	0.01%
2020/01/03	4	85.68	7	85.87	84.80	-3	16,883	-0.02%
2020/01/02	6	87.07	15	86.70	86.00	-9	16,981	-0.05%
2019/12/30	0	0.00	5	85.32	84.50	-5	16,674	-0.03%
2019/12/27	3	85.00	3	83.60	83.60	0	16,779	0.00%
2019/12/25	2	83.60	0	0.00	84.10	2	17,027	0.01%
2019/12/20	2	83.85	0	0.00	83.50	2	17,427	0.01%
2019/12/19	6	85.55	5	85.26	85.50	1	17,330	0.01%
2019/12/18	14	83.79	11	84.05	84.00	3	17,121	0.02%
2019/12/17	11	85.42	8	85.11	85.30	3	16,935	0.02%
2019/12/16	10	82.85	10	83.09	82.80	0	16,537	0.00%
2019/12/13	8	80.78	10	79.86	79.60	-2	16,307	-0.01%
2019/12/12	0	0.00	5	76.98	77.30	-5	16,202	-0.03%
2019/12/11	17	76.66	13	75.79	75.60	4	16,149	0.02%
2019/12/10	0	0.00	1	75.10	75.10	-1	15,982	-0.01%
2019/12/09	37	76.37	5	76.36	76.00	32	15,918	0.20%
2019/12/06	6	76.13	5	77.22	75.30	1	15,863	0.01%
2019/12/05	10	76.02	10	76.07	77.20	0	15,614	0.00%
2019/12/04	4	73.00	101	73.17	72.60	-97	15,170	-0.64%	大賣/
2019/12/03	2	72.10	2	72.30	73.30	0	15,695	0.00%
2019/11/22	5	70.80	5	70.10	70.10	0	16,398	0.00%
2019/11/18	12	71.22	11	71.26	71.10	1	16,350	0.01%
2019/11/15	3	68.83	3	68.73	69.00	0	16,425	0.00%
2019/11/14	7	67.07	6	67.18	67.20	1	16,375	0.01%
2019/11/13	3	70.20	0	0.00	69.90	3	16,213	0.02%
2019/11/11	1	72.00	0.2	71.20	71.20	0.8	16,841	0.00%
2019/11/06	1	73.30	1	74.00	72.50	0	17,622	0.00%
2019/11/05	72	72.29	9	72.86	73.00	63	17,609	0.36%
2019/11/01	0	0.00	2	70.20	70.60	-2	17,772	-0.01%
2019/10/31	2	70.60	3	70.03	70.00	-1	18,113	-0.01%
2019/10/29	5	72.50	5	72.30	72.30	0	18,513	0.00%
2019/10/25	5	72.36	25	72.18	71.70	-20	19,226	-0.10%
2019/10/23	0	0.00	1	71.30	70.60	-1	20,013	0.00%
2019/10/22	21	71.93	2	70.60	70.90	19	20,315	0.09%
2019/10/21	9	71.52	8	71.03	71.60	1	20,699	0.00%
2019/10/18	4	72.13	1	72.20	72.30	3	21,155	0.01%
2019/10/17	0	0.00	1	70.10	70.40	-1	21,006	0.00%
2019/10/16	1	70.80	1	70.10	70.00	0	21,169	0.00%
2019/10/15	2	71.40	2	70.55	69.60	0	21,329	0.00%
2019/10/14	10	73.06	10	73.24	71.70	0	21,521	0.00%
2019/10/09	3	73.13	0	0.00	71.40	3	21,722	0.01%
2019/10/08	10	78.66	5	78.90	78.60	5	22,011	0.02%
2019/10/07	4	80.40	4	81.90	81.70	0	22,204	0.00%
2019/10/03	16	79.76	15	79.70	79.90	1	22,655	0.00%
2019/10/02	0	0.00	1	82.00	82.00	-1	22,675	0.00%
2019/10/01	2	82.15	0	0.00	83.10	2	22,863	0.01%
2019/09/27	17	81.52	14	81.06	80.50	3	23,213	0.01%
2019/09/26	5	83.78	5	84.08	84.30	0	23,309	0.00%
2019/09/25	3	84.27	1	84.90	85.00	2	23,355	0.01%
2019/09/24	7	85.73	6	85.35	85.40	1	23,564	0.00%
2019/09/23	0	0.00	1	85.00	85.00	-1	23,513	0.00%
2019/09/20	1	82.50	2	82.20	82.90	-1	23,470	0.00%
2019/09/19	0	0.00	3	81.00	81.40	-3	23,507	-0.01%
2019/09/18	18	82.45	18	82.13	82.10	0	23,652	0.00%
2019/09/17	5	81.76	9	82.03	82.00	-4	23,426	-0.02%
2019/09/16	5	77.98	10	78.52	78.10	-5	23,070	-0.02%
2019/09/12	0	0.00	10	77.89	77.80	-10	22,934	-0.04%
2019/09/10	10	76.53	3	76.50	76.50	7	23,073	0.03%
2019/09/09	3	76.80	0	0.00	76.50	3	22,963	0.01%
2019/09/06	9	77.56	4	77.10	77.10	5	22,935	0.02%
2019/09/05	9	75.81	15.2	76.07	76.90	-6.2	22,727	-0.03%
2019/09/04	10.2	73.45	14	73.21	73.00	-3.8	22,048	-0.02%
2019/09/03	0	0.00	10.2	71.59	71.20	-10.2	21,843	-0.05%
2019/09/02	0.2	71.70	0	0.00	71.80	0.2	21,945	0.00%
2019/08/30	1.2	70.07	0	0.00	70.40	1.2	22,042	0.01%
2019/08/29	6	71.52	13.2	71.74	70.90	-7.2	21,791	-0.03%
2019/08/28	10.2	73.45	28	72.58	73.50	-17.8	21,629	-0.08%
2019/08/27	18	72.04	11	72.37	72.40	7	21,576	0.03%
2019/08/23	7	71.36	7	71.14	71.50	0	21,653	0.00%
2019/08/22	1	70.40	1	70.30	70.30	0	21,891	0.00%
2019/08/21	2	69.80	2	70.30	70.20	0	21,999	0.00%
2019/08/20	2	70.40	2	69.60	69.60	0	21,910	0.00%
2019/08/19	0	0.00	1	71.30	71.50	-1	21,701	0.00%
2019/08/16	4	71.50	3	71.67	71.30	1	21,706	0.00%
2019/08/15	6	71.50	6	70.80	71.40	0	21,528	0.00%
2019/08/13	0	0.00	0.2	68.80	68.80	-0.2	20,914	0.00%
2019/08/12	3	68.93	3	69.23	69.30	0	20,823	0.00%
2019/08/08	3	68.77	3	68.20	68.10	0	20,648	0.00%
2019/08/07	1	70.10	6	70.13	69.80	-5	20,380	-0.02%
2019/08/06	6	68.97	5	69.28	69.20	1	20,360	0.00%
2019/08/05	3	71.30	7	72.19	70.90	-4	20,128	-0.02%
2019/08/02	9	72.31	7	72.73	72.30	2	19,947	0.01%
2019/08/01	4	73.30	5	73.72	74.10	-1	19,603	-0.01%
2019/07/31	11	73.96	10	73.83	74.00	1	19,326	0.01%
2019/07/30	18	75.14	18	75.03	75.80	0	18,943	0.00%
2019/07/29	25	75.97	23	75.17	74.80	2	18,672	0.01%
2019/07/26	24	75.93	29.2	76.26	77.00	-5.2	18,418	-0.03%
2019/07/25	21.2	74.49	25	75.46	76.50	-3.8	18,036	-0.02%
2019/07/24	4	71.05	0.2	71.60	71.80	3.8	17,555	0.02%
2019/07/23	14.2	72.10	7	72.20	72.30	7.2	17,288	0.04%
2019/07/22	6	69.40	7	69.77	69.80	-1	16,822	-0.01%
2019/07/19	3	67.20	10	67.63	67.70	-7	16,681	-0.04%
2019/07/18	9	68.03	6	66.70	66.70	3	16,766	0.02%
2019/07/17	7	67.71	12	67.50	67.70	-5	16,761	-0.03%
2019/07/16	5	68.24	3	68.33	67.90	2	16,403	0.01%
2019/07/15	6	68.82	17	68.71	69.90	-11	16,011	-0.07%
2019/07/12	13	67.72	20	66.51	66.70	-7	15,539	-0.05%
2019/07/11	1	65.40	7	65.09	65.40	-6	14,914	-0.04%
2019/07/10	7	64.09	9	63.68	64.40	-2	14,508	-0.01%
2019/07/09	2	62.40	3	61.73	62.80	-1	14,063	-0.01%
2019/07/08	10	61.46	7	60.30	61.00	3	13,989	0.02%
2019/07/05	35	60.60	7	61.69	62.00	28	13,864	0.20%
2019/07/04	6	59.33	3	59.17	59.20	3	13,603	0.02%
2019/07/03	3	65.50	2	66.00	65.20	1	13,120	0.01%
2019/07/02	5	66.28	5	66.36	66.30	0	12,926	0.00%
2019/07/01	0	0.00	41	66.00	66.00	-41	12,763	-0.32%
2019/06/28	4	64.35	2	64.40	64.50	2	12,675	0.02%
2019/06/27	1	64.10	1	63.90	64.10	0	12,671	0.00%
2019/06/26	4	64.38	4	63.75	63.70	0	12,576	0.00%
2019/06/25	5	63.72	3	64.00	63.30	2	12,511	0.02%
2019/06/21	4	62.95	1	63.10	63.00	3	12,376	0.02%
2019/06/20	3	62.30	2	62.10	62.30	1	12,425	0.01%
2019/06/19	0	0.00	9	61.92	62.10	-9	12,690	-0.07%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/17	1	61.40	1	61.20	60.90	0	13,002	0.00%
2019/06/14	0	0.00	1	61.10	60.80	-1	13,029	-0.01%
2019/06/13	0	0.00	2	61.05	60.90	-2	13,208	-0.02%
2019/06/12	0	0.00	1	60.40	60.70	-1	13,381	-0.01%
2019/06/11	1	59.40	2	59.80	59.40	-1	13,387	-0.01%
2019/06/10	3	59.53	1	59.20	59.30	2	13,385	0.01%
2019/06/06	6	59.50	2	59.10	59.20	4	13,309	0.03%
2019/06/05	6	61.07	2	61.50	60.50	4	13,197	0.03%
2019/06/04	7.4	61.04	7	61.13	60.90	0.4	13,239	0.00%
2019/05/31	14	60.83	12	61.25	61.60	2	13,594	0.01%
2019/05/30	11	58.83	10	58.98	60.00	1	13,647	0.01%
2019/05/29	4	58.78	2	59.65	58.00	2	14,301	0.01%
2019/05/28	0	60.90	0	0.00	60.90	0	14,202	0.00%
2019/05/23	1	60.30	0	0.00	60.20	1	14,524	0.01%
2019/05/21	2	61.10	1	61.40	61.50	1	14,511	0.01%
2019/05/20	0	0.00	1	61.00	60.90	-1	14,456	-0.01%
2019/05/15	2	61.85	0	0.00	62.00	2	14,857	0.01%
2019/05/09	2	65.00	0	0.00	64.20	2	14,873	0.01%
2019/05/08	1	65.90	0	0.00	65.90	1	14,917	0.01%
2019/05/07	0	0.00	200	65.90	66.20	-200	15,090	-1.33%	大賣/鉅額交易
2019/05/06	1	66.00	1	65.20	65.00	0	15,350	0.00%
2019/05/02	2	65.70	0	0.00	65.70	2	15,502	0.01%
2019/04/30	0	0.00	0.1	65.40	65.40	-0.1	15,440	0.00%
2019/04/29	2	65.40	0	0.00	64.70	2	15,403	0.01%
2019/04/26	2	65.15	1	64.90	66.00	1	15,443	0.01%
2019/04/25	2	66.15	203	66.42	65.50	-201	15,607	-1.29%	大賣/鉅額交易
2019/04/23	0	0.00	11	64.62	64.90	-11	15,609	-0.07%
2019/04/22	0	0.00	1	63.80	63.80	-1	15,427	-0.01%
2019/04/18	0	0.00	1	63.90	63.10	-1	15,726	-0.01%
2019/04/17	0	0.00	15	63.42	63.90	-15	15,680	-0.10%
2019/04/16	1	62.30	2	62.45	62.70	-1	15,271	-0.01%
2019/04/15	1	61.60	5	61.28	61.70	-4	15,292	-0.03%
2019/04/12	5	60.62	251	60.54	60.50	-246	15,430	-1.59%	大賣/鉅額交易
2019/04/11	0	0.00	2	63.10	61.60	-2	15,579	-0.01%
2019/04/08	1	62.40	9	62.70	63.00	-8	15,589	-0.05%
2019/04/03	1	61.90	4	62.18	62.30	-3	15,573	-0.02%
2019/04/02	1	61.40	7	61.86	61.70	-6	15,576	-0.04%
2019/04/01	5	61.54	4	61.65	61.00	1	15,479	0.01%
2019/03/29	0	0.00	2	61.00	61.40	-2	15,297	-0.01%
2019/03/28	6	60.45	5	60.60	60.80	1	15,362	0.01%
2019/03/27	0	0.00	1	61.00	61.10	-1	15,426	-0.01%
2019/03/26	9	60.97	0	0.00	61.00	9	15,503	0.06%
2019/03/25	10	61.27	4	61.10	61.10	6	15,537	0.04%
2019/03/22	13	63.83	10	63.93	63.10	3	15,375	0.02%
2019/03/21	11	62.68	13	62.72	62.80	-2	15,116	-0.01%
2019/03/20	0	0.00	2	60.60	60.60	-2	14,789	-0.01%
2019/03/19	6	59.67	3	59.83	59.70	3	14,829	0.02%
2019/03/18	8	59.83	0	0.00	59.50	8	14,908	0.05%
2019/03/15	0	0.00	2	60.70	60.10	-2	15,087	-0.01%
2019/03/14	1	60.30	0	0.00	60.30	1	14,991	0.01%
2019/03/13	1	60.10	0	0.00	60.10	1	15,174	0.01%
2019/03/12	6	61.28	0	0.00	60.80	6	15,594	0.04%
2019/03/08	0	0.00	2	60.25	60.50	-2	16,027	-0.01%
2019/03/07	11	60.51	1	60.20	60.00	10	16,221	0.06%
2019/03/06	10	61.54	2	61.65	61.40	8	16,501	0.05%
2019/03/05	5	63.64	2	63.50	63.10	3	16,394	0.02%
2019/03/04	4	64.25	2	64.80	64.80	2	16,369	0.01%
2019/02/27	0	0.00	2	62.85	62.20	-2	15,802	-0.01%
2019/02/26	0	0.00	1	62.40	62.00	-1	15,710	-0.01%
2019/02/25	2	61.70	0	0.00	61.60	2	15,707	0.01%
2019/02/22	17	61.95	18	61.74	60.90	-1	15,771	-0.01%
2019/02/21	0	0.00	1	61.00	60.80	-1	15,743	-0.01%
2019/02/20	0	0.00	2	60.50	60.60	-2	15,996	-0.01%
2019/02/15	2	61.00	0	0.00	60.00	2	16,456	0.01%
2019/02/14	0	0.00	3	62.17	62.10	-3	16,908	-0.02%
2019/01/29	1	59.50	1	58.80	58.80	0	16,892	0.00%
2019/01/28	0	0.00	2	61.50	60.80	-2	16,946	-0.01%
2019/01/25	2	60.25	2	60.30	60.00	0	17,441	0.00%
2019/01/24	2	58.80	2	58.75	59.60	0	17,578	0.00%
2019/01/23	1	56.20	2	57.10	57.00	-1	17,784	-0.01%
2019/01/22	1	56.60	1	56.70	56.50	0	17,962	0.00%
2019/01/21	0	0.00	3	56.97	57.20	-3	18,153	-0.02%
2019/01/18	0	0.00	1	56.30	56.40	-1	18,315	-0.01%
2019/01/17	2	55.35	0	0.00	55.10	2	18,690	0.01%
2019/01/16	2	56.65	3	56.40	56.40	-1	18,690	-0.01%
2019/01/15	2	53.60	2	53.65	53.60	0	18,317	0.00%
2019/01/14	2	52.40	0	0.00	52.00	2	18,313	0.01%
2019/01/10	3	53.80	3	54.03	53.80	0	18,912	0.00%
2019/01/08	0	0.00	2	51.70	51.70	-2	19,658	-0.01%
2019/01/04	1	50.60	1	51.60	51.60	0	20,387	0.00%
2019/01/03	3	52.70	0	0.00	51.50	3	20,481	0.01%
2018/12/26	5	56.52	20	56.62	54.10	-15	20,886	-0.07%
2018/12/20	0	0.00	2	53.40	53.20	-2	20,727	-0.01%
2018/12/19	4	53.00	4	53.45	53.70	0	20,739	0.00%
2018/12/18	1	53.60	0	0.00	54.50	1	20,886	0.00%
2018/12/10	9	51.98	0	0.00	52.10	9	21,444	0.04%
2018/12/07	1	55.70	1	55.70	55.70	0	21,240	0.00%
2018/12/06	5	55.38	2	54.80	55.00	3	21,318	0.01%
2018/12/05	16	57.06	19	56.90	56.90	-3	21,196	-0.01%
2018/12/04	6	62.32	21	62.09	62.00	-15	20,978	-0.07%
2018/12/03	11	63.35	8	63.50	62.80	3	21,411	0.01%
2018/11/30	3	60.90	0	0.00	61.00	3	21,352	0.01%
2018/11/29	19	60.98	14	61.20	60.30	5	21,074	0.02%
2018/11/28	8	58.65	58	58.12	58.60	-50	20,549	-0.24%
2018/11/27	71	57.83	71	56.77	58.00	0	20,421	0.00%
2018/11/26	4	56.98	4	57.50	57.30	0	20,280	0.00%
2018/11/23	0	0.00	2	57.00	56.10	-2	20,060	-0.01%
2018/11/22	3	57.83	22.2	57.84	58.00	-19.2	19,999	-0.10%
2018/11/20	1	57.60	3	57.27	57.50	-2	19,930	-0.01%
2018/11/19	1.2	56.99	4	56.88	57.50	-2.8	19,764	-0.01%
2018/11/16	4	55.33	1	56.40	54.60	3	19,540	0.02%
2018/11/15	0	0.00	3	55.80	55.90	-3	19,505	-0.02%
2018/11/14	0	0.00	2	56.90	56.50	-2	19,728	-0.01%
2018/11/13	6	55.07	4	56.00	56.20	2	19,607	0.01%
2018/11/12	1	53.40	1	53.80	53.80	0	19,062	0.00%
2018/11/09	1	53.40	1	54.30	54.20	0	19,229	0.00%
2018/11/08	0	0.00	10	56.90	53.80	-10	19,260	-0.05%
2018/11/07	0	0.00	1	53.20	55.20	-1	19,218	-0.01%
2018/11/06	2	54.40	4	52.60	52.20	-2	19,372	-0.01%
2018/11/05	2	55.40	2	55.70	55.70	0	19,130	0.00%
2018/11/02	2	56.25	2	56.80	56.10	0	18,950	0.00%
2018/11/01	5	54.00	15	54.03	54.40	-10	18,486	-0.05%
2018/10/31	1	49.90	7	50.60	51.40	-6	18,245	-0.03%
2018/10/25	11	45.92	7	46.29	45.75	4	17,850	0.02%
2018/10/24	2	49.60	1	49.40	49.30	1	17,412	0.01%
2018/10/23	1	51.20	0	0.00	50.50	1	17,196	0.01%
2018/10/22	1	51.20	2	52.10	52.50	-1	17,104	-0.01%
2018/10/18	1	52.90	1	53.10	51.50	0	16,829	0.00%
2018/10/17	3	55.00	7	55.37	54.40	-4	16,582	-0.02%
2018/10/16	9	55.63	6	54.70	54.10	3	16,399	0.02%
2018/10/11	3	48.63	0	0.00	48.50	3	16,127	0.02%
2018/10/09	1	52.60	0	0.00	52.30	1	15,936	0.01%
2018/10/04	3	55.83	1	54.90	53.90	2	15,944	0.01%
2018/10/02	0	0.00	10	58.65	58.40	-10	15,806	-0.06%
2018/09/28	1	59.10	1	58.70	58.10	0	16,032	0.00%
2018/09/26	5	59.90	0.1	60.50	60.20	4.9	16,059	0.03%
2018/09/25	0.1	61.40	0	0.00	61.70	0.1	15,996	0.00%
2018/09/21	2	57.20	2	58.05	58.50	0	15,787	0.00%
2018/09/18	5	59.60	0	0.00	59.30	5	15,521	0.03%
2018/09/14	2	59.50	2	59.80	59.60	0	15,536	0.00%
2018/09/13	0	0.00	1	57.70	57.50	-1	15,487	-0.01%
2018/09/12	3	57.83	1	57.90	57.40	2	15,392	0.01%
2018/09/11	0	0.00	1	60.60	60.10	-1	15,284	-0.01%
2018/09/10	2	57.80	3	58.53	59.40	-1	15,273	-0.01%
2018/09/07	24	59.45	31	59.04	57.50	-7	15,057	-0.05%
2018/09/06	48	64.08	108	63.53	63.60	-60	14,555	-0.41%	大賣/
2018/09/05	1	66.40	0	0.00	66.60	1	14,461	0.01%
2018/09/04	0	0.00	5	67.90	67.60	-5	14,515	-0.03%
2018/09/03	6	68.08	5	69.20	66.70	1	14,537	0.01%
2018/08/31	12	69.00	0	0.00	69.70	12	14,532	0.08%
2018/08/30	23	69.65	0	0.00	69.80	23	14,599	0.16%
2018/08/28	2.2	70.70	40	71.90	70.70	-37.8	14,686	-0.26%
2018/08/24	0	0.00	1	67.10	67.40	-1	14,615	-0.01%
2018/08/23	5	66.80	0	0.00	67.30	5	14,816	0.03%
2018/08/22	22	67.42	0	0.00	67.40	22	15,016	0.15%
2018/08/21	0	0.00	5	67.80	68.50	-5	14,898	-0.03%
2018/08/17	20	66.70	0	0.00	65.00	20	14,696	0.14%
2018/08/16	5	63.50	7	66.73	67.30	-2	14,730	-0.01%
2018/08/15	43	68.08	0	0.00	67.70	43	14,720	0.29%
2018/08/13	20	70.20	41	68.71	68.90	-21	14,780	-0.14%
2018/08/09	0	0.00	15	74.10	73.80	-15	15,217	-0.10%
2018/08/08	0	0.00	2	75.00	73.70	-2	15,904	-0.01%
2018/08/07	2	74.30	2	74.40	74.30	0	15,697	0.00%
2018/08/06	6	74.20	10	74.25	73.60	-4	15,527	-0.03%
2018/08/03	18	76.26	1	76.00	75.80	17	15,434	0.11%
2018/08/02	10	78.30	5	78.30	78.40	5	15,088	0.03%
2018/07/31	18	78.86	1	78.60	78.60	17	15,524	0.11%
2018/07/30	17	80.29	0	0.00	79.60	17	15,472	0.11%
2018/07/27	0	0.00	0.2	81.90	81.90	-0.2	15,429	0.00%
2018/07/26	0	0.00	10	81.40	81.00	-10	15,483	-0.06%
2018/07/25	2	80.60	0	0.00	80.70	2	15,438	0.01%
2018/07/24	11	78.55	0	0.00	78.70	11	15,313	0.07%
2018/07/23	1	78.80	0	0.00	78.50	1	15,282	0.01%
2018/07/20	6	80.50	0	0.00	80.50	6	15,145	0.04%
2018/07/19	41	81.81	0	0.00	80.20	41	14,995	0.27%
2018/07/18	10	85.89	2	86.20	84.00	8	14,804	0.05%
2018/07/17	2	87.90	0	0.00	88.10	2	14,268	0.01%
2018/07/13	0	0.00	1	88.50	88.80	-1	14,830	-0.01%
2018/07/12	1	86.00	1	86.30	86.00	0	14,930	0.00%
2018/07/10	0	0.00	5	83.80	83.90	-5	14,839	-0.03%
2018/07/09	5	82.40	0	0.00	81.00	5	14,834	0.03%
2018/07/06	0	0.00	2	80.00	79.30	-2	14,766	-0.01%
2018/07/05	0	0.00	3	80.20	78.10	-3	14,840	-0.02%
2018/07/02	1	80.90	5	82.50	81.00	-4	15,008	-0.03%
2018/06/29	6	82.98	0	0.00	83.20	6	15,006	0.04%
2018/06/28	5	82.00	5	81.70	83.00	0	14,896	0.00%
2018/06/22	1	91.10	0	0.00	92.50	1	14,980	0.01%
2018/06/20	1	90.50	0	0.00	90.40	1	15,469	0.01%
2018/06/19	1	92.90	1	91.70	90.60	0	15,738	0.00%
2018/06/12	2	97.80	10	99.30	97.60	-8	17,044	-0.05%
2018/06/07	0	0.00	3	99.83	101.00	-3	18,378	-0.02%
2018/06/06	0	0.00	2	100.00	100.00	-2	18,443	-0.01%
2018/06/05	1	102.00	6	101.33	101.00	-5	18,596	-0.03%
2018/06/01	2	97.70	0	0.00	97.50	2	18,800	0.01%
2018/05/31	2	98.55	0	0.00	99.60	2	18,818	0.01%
2018/05/29	4	99.48	0	0.00	98.90	4	18,503	0.02%
2018/05/28	12	99.30	1	99.70	99.30	11	18,719	0.06%
2018/05/23	0	0.00	4	99.20	99.30	-4	19,558	-0.02%
2018/05/22	5	100.50	0	0.00	97.20	5	19,441	0.03%
2018/05/21	3	98.70	0	0.00	99.00	3	19,640	0.02%
2018/05/18	3	100.50	0	0.00	98.90	3	19,694	0.02%
2018/05/17	4	106.75	54	103.61	101.50	-50	19,593	-0.26%
2018/05/16	0	0.00	2	100.00	102.50	-2	19,118	-0.01%
2018/05/15	0	0.00	2	94.90	95.50	-2	18,718	-0.01%
2018/05/14	4	95.85	4	95.38	95.30	0	19,002	0.00%
2018/05/11	5	96.00	1	95.90	95.60	4	19,074	0.02%
2018/05/10	2	95.20	6	94.85	93.60	-4	18,979	-0.02%
2018/05/09	4	94.45	0	0.00	94.40	4	19,083	0.02%
2018/05/04	0	0.00	1	92.20	91.70	-1	18,653	-0.01%
2018/05/03	1	89.50	1	89.90	89.90	0	18,672	0.00%
2018/05/02	1	91.50	0	0.00	91.70	1	18,748	0.01%
2018/04/23	1	92.80	0	0.00	93.00	1	19,254	0.01%
2018/04/20	21	94.41	25	94.14	92.70	-4	19,486	-0.02%
2018/04/19	0	0.00	7	95.86	97.90	-7	19,220	-0.04%
2018/04/18	1	92.30	1	92.50	93.10	0	18,841	0.00%
2018/04/17	1	90.00	0	0.00	89.50	1	18,660	0.01%
2018/04/16	0	0.00	2	92.40	92.20	-2	18,787	-0.01%
2018/04/13	0	0.00	10	94.15	93.40	-10	18,749	-0.05%
2018/04/12	0	0.00	6	92.23	92.50	-6	18,780	-0.03%
2018/04/11	5	92.40	1	91.90	91.20	4	19,053	0.02%
2018/04/10	2	90.10	1	91.50	91.90	1	19,019	0.01%
2018/04/09	10	89.50	5	87.80	88.50	5	19,053	0.03%
2018/04/03	5	90.80	5	90.90	90.60	0	18,913	0.00%
2018/04/02	0	0.00	4	92.28	91.70	-4	18,896	-0.02%
2018/03/30	1	91.50	1	93.50	91.80	0	19,101	0.00%
2018/03/29	5	91.70	0	0.00	92.30	5	19,052	0.03%
2018/03/28	3	91.07	0	0.00	90.70	3	18,971	0.02%
2018/03/27	52	93.36	9	94.16	95.40	43	18,730	0.23%
2018/03/26	11	92.46	6	93.25	92.00	5	18,622	0.03%
2018/03/23	2	91.50	2	94.10	94.50	0	18,478	0.00%
2018/03/22	0	0.00	10	97.00	96.30	-10	18,238	-0.05%
2018/03/21	2	98.30	51	98.64	99.00	-49	17,895	-0.27%
2018/03/20	2	95.70	0	0.00	95.00	2	17,524	0.01%
2018/03/19	0	0.00	15	98.59	97.00	-15	17,250	-0.09%
2018/03/16	3	93.73	4	93.75	94.20	-1	16,725	-0.01%
2018/03/15	2	90.05	1	90.40	91.00	1	16,156	0.01%
2018/03/14	33	90.35	17	90.08	89.40	16	16,113	0.10%
2018/03/13	2	89.30	4	87.53	89.90	-2	15,958	-0.01%
2018/03/12	1	84.60	5	84.50	83.00	-4	15,361	-0.03%
2018/03/09	0	0.00	3	83.33	83.30	-3	15,454	-0.02%
2018/03/08	4	80.83	3	81.90	82.00	1	15,864	0.01%
2018/03/05	3	78.53	6	79.20	78.40	-3	16,806	-0.02%
2018/03/02	33	77.77	35	79.08	78.40	-2	16,955	-0.01%
2018/03/01	10	80.00	0	0.00	78.70	10	16,954	0.06%
2018/02/27	0	0.00	6	81.85	80.80	-6	16,838	-0.04%
2018/02/26	6	81.07	2	80.90	81.00	4	16,145	0.02%
2018/02/23	1	79.70	5	79.30	79.90	-4	16,437	-0.02%
2018/02/22	10	79.40	0	0.00	79.30	10	16,460	0.06%
2018/02/21	0.2	80.00	2	79.80	79.90	-1.8	16,493	-0.01%
2018/02/12	5	75.40	22	75.31	76.00	-17	16,049	-0.11%
2018/02/09	2	71.05	0	0.00	73.30	2	15,942	0.01%
2018/02/08	0	0.00	1	73.70	72.70	-1	15,942	-0.01%
2018/02/07	72	75.95	62	77.10	73.60	10	15,895	0.06%
2018/02/06	53	73.08	0	0.00	72.40	53	15,857	0.33%
2018/02/02	1	80.40	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	5	80.40	81.20	-5	16,025	-0.03%
2018/01/30	0	0.00	11	78.68	78.40	-11	16,229	-0.07%
2018/01/29	5	79.00	1	79.10	78.80	4	16,170	0.02%
2018/01/26	11	79.18	1	79.00	79.40	10	16,229	0.06%
2018/01/25	0	0.00	5	80.50	78.50	-5	16,320	-0.03%
2018/01/22	0	0.00	1	80.60	80.50	-1	17,064	-0.01%
2018/01/19	25	81.34	0	0.00	80.60	25	17,178	0.15%
2018/01/18	1	82.20	42	82.61	82.00	-41	17,082	-0.24%
2018/01/17	29	81.70	1	83.30	81.00	28	16,966	0.17%
2018/01/15	0	0.00	40	83.00	83.40	-40	16,305	-0.25%
2018/01/12	6	79.92	0	0.00	81.40	6	16,449	0.04%
2018/01/11	2	80.00	11	80.44	80.30	-9	16,696	-0.05%
2018/01/10	50	79.54	1	79.60	78.30	49	17,035	0.29%
2018/01/09	0	0.00	1	83.46	82.60	-1	17,423	-0.01%
2018/01/08	0	0.00	20	84.10	83.50	-20	17,815	-0.11%
2018/01/05	0	0.00	21	83.90	83.50	-21	18,110	-0.12%
2018/01/03	0	0.00	20	80.10	80.30	-20	18,254	-0.11%
2018/01/02	0	0.00	21	78.40	78.00	-21	18,418	-0.11%