南亞科 (2408)-元大-台中中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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
9,385張
產業
上市半導體類股
1763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－元大-台中中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

元大-台中中港券商分點個股進出
元大-台中中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
2024/04/30	1	66.11	0	0.00	66.10	1	17,441	0.01%
2024/04/29	0	0.00	6	67.12	67.50	-6	17,653	-0.03%
2024/04/26	1	65.60	3	65.50	65.70	-2	17,681	-0.01%
2024/04/25	6	65.50	0	66.40	65.60	6	17,603	0.03%
2024/04/24	3	65.60	9	65.32	65.50	-6	17,558	-0.03%
2024/04/23	4	62.52	6	62.83	62.80	-2	17,548	-0.01%
2024/04/22	6.2	61.39	1	60.80	61.20	5.2	17,538	0.03%
2024/04/19	6.3	62.45	0	0.00	62.00	6.3	17,518	0.04%
2024/04/18	1.7	64.62	4	64.65	64.30	-2.4	17,403	-0.01%
2024/04/17	12.2	65.04	1	65.70	64.50	11.2	17,751	0.06%
2024/04/16	40.4	65.83	1	67.40	65.50	39.4	17,642	0.22%
2024/04/15	13	69.89	11	70.01	70.00	2	17,334	0.01%
2024/04/12	8	72.06	3.2	71.76	71.80	4.9	17,232	0.03%
2024/04/11	1	69.60	6	70.05	70.60	-5	16,845	-0.03%
2024/04/10	6.1	69.87	41	70.74	70.20	-34.9	16,560	-0.21%
2024/04/09	1	68.30	1	68.50	68.40	0	16,334	0.00%
2024/04/08	0	0.00	0.1	69.00	68.10	-0.1	16,321	0.00%
2024/04/03	2.1	68.21	1	68.00	68.20	1.1	16,271	0.01%
2024/04/02	8	69.73	8	69.84	69.10	0	16,456	0.00%
2024/04/01	4	68.93	5	69.04	69.40	-1	16,546	-0.01%
2024/03/29	2	67.95	2	68.00	67.70	0	16,468	0.00%
2024/03/28	6	68.00	0	68.50	67.60	6	16,442	0.04%
2024/03/27	3	68.13	0	0.00	67.90	3	16,791	0.02%
2024/03/26	9	68.49	5	68.50	68.10	4	16,954	0.02%
2024/03/25	12.2	68.36	2	68.60	68.50	10.2	16,725	0.06%
2024/03/22	33	69.74	17.1	69.80	69.60	15.9	16,622	0.10%
2024/03/21	14	65.94	79	65.85	67.60	-65	15,466	-0.42%
2024/03/20	7	61.86	0	0.00	61.50	7	14,939	0.05%
2024/03/19	3	62.37	0	0.00	62.30	3	15,179	0.02%
2024/03/18	41.1	62.99	0	0.00	62.40	41.1	15,160	0.27%
2024/03/15	1	63.70	1.1	64.07	63.90	-0.1	15,090	0.00%
2024/03/14	33.3	63.52	0	64.60	63.80	33.3	15,053	0.22%
2024/03/13	6.1	64.00	7	65.47	63.30	-1	15,008	-0.01%
2024/03/12	3	65.57	0	0.00	65.70	3	14,785	0.02%
2024/03/11	55	66.80	0	0.00	65.80	55	14,793	0.37%
2024/03/08	4	65.80	0	0.00	65.00	4	14,679	0.03%
2024/03/07	9.1	66.00	2	66.00	65.70	7.1	14,685	0.05%
2024/03/06	1	65.00	4	65.90	65.10	-3	14,756	-0.02%
2024/03/05	6.1	66.41	0	0.00	65.80	6.1	15,155	0.04%
2024/03/01	5	65.82	1	65.90	66.30	4	16,281	0.02%
2024/02/29	0	0.00	10	67.20	67.30	-10	16,437	-0.06%
2024/02/27	18	67.25	2	67.95	66.30	16	16,604	0.10%
2024/02/26	3	67.50	0	0.00	67.90	3	16,550	0.02%
2024/02/23	7	68.09	0	0.00	67.70	7	16,648	0.04%
2024/02/22	1	66.90	0	0.00	68.10	1	16,559	0.01%
2024/02/20	1	67.40	8.2	67.69	67.80	-7.2	16,506	-0.04%
2024/02/19	3	66.53	2	65.80	66.60	1	16,388	0.01%
2024/02/16	8.1	65.00	0.1	66.50	65.90	8	16,442	0.05%
2024/02/15	36.2	65.65	2	66.30	65.40	34.2	16,233	0.21%
2024/02/02	8	68.01	0	0.00	67.60	8	15,710	0.05%
2024/02/01	4	68.60	0	0.00	69.20	4	15,595	0.03%
2024/01/31	8	69.52	0	0.00	68.70	8	15,589	0.05%
2024/01/29	2	70.80	0	0.00	70.80	2	15,743	0.01%
2024/01/26	1	70.70	1	71.30	71.00	0	15,757	0.00%
2024/01/24	1	71.80	2	71.90	71.60	-1	15,743	-0.01%
2024/01/23	0	0.00	2	71.00	70.70	-2	15,551	-0.01%
2024/01/22	3	68.73	0	0.00	69.30	3	15,291	0.02%
2024/01/18	1	67.90	5	68.40	68.20	-4	15,318	-0.03%
2024/01/17	2	68.00	0	0.00	67.80	2	15,230	0.01%
2024/01/16	3.2	69.74	0	0.00	69.40	3.2	15,127	0.02%
2024/01/11	6	69.02	0	0.00	69.40	6	14,862	0.04%
2024/01/10	0	0.00	1	71.40	71.50	-1	14,549	-0.01%
2024/01/09	1	74.40	1	72.80	72.60	0	14,570	0.00%
2024/01/05	1	74.50	0	0.00	74.70	1	14,614	0.01%
2024/01/04	5	74.40	5.1	73.81	74.40	-0.1	14,802	0.00%
2024/01/03	3	73.00	0	0.00	73.10	3	14,861	0.02%
2024/01/02	0	0.00	3	77.47	76.50	-3	14,627	-0.02%
2023/12/29	0.1	78.00	15	77.90	78.00	-14.9	14,616	-0.10%
2023/12/28	2	79.15	1	79.30	78.30	1	14,536	0.01%
2023/12/27	1	78.80	4.9	78.97	79.70	-3.9	14,374	-0.03%
2023/12/26	2	77.95	7	77.37	78.00	-5	14,081	-0.04%
2023/12/25	3	75.87	0	0.00	75.40	3	14,281	0.02%
2023/12/22	21	79.12	14	77.28	75.90	7	14,305	0.05%
2023/12/21	1	72.90	7.4	74.47	75.40	-6.4	13,770	-0.05%
2023/12/19	0	0.00	7	73.20	73.10	-7	13,411	-0.05%
2023/12/18	1	73.70	0	0.00	73.40	1	13,450	0.01%
2023/12/15	8	73.90	3.1	74.28	74.50	4.9	13,379	0.04%
2023/12/14	26	74.07	2	75.50	72.80	24	12,831	0.19%
2023/12/13	2	72.50	11	73.53	73.70	-9	12,607	-0.07%
2023/12/12	1	72.50	1	73.50	72.50	0	12,936	0.00%
2023/12/07	2	70.60	2	71.30	70.70	0	12,868	0.00%
2023/12/06	1	72.40	0	0.00	72.00	1	12,755	0.01%
2023/12/04	0	0.00	1.7	74.47	74.00	-1.7	12,581	-0.01%
2023/12/01	8	73.65	7	73.81	73.70	1	12,372	0.01%
2023/11/30	0	0.00	9	74.48	75.00	-9	12,116	-0.07%
2023/11/29	1	72.80	33	73.12	74.20	-32	11,568	-0.28%
2023/11/28	0	0.00	23	72.17	73.50	-23	11,080	-0.21%
2023/11/27	16	69.53	14.3	69.97	70.10	1.7	10,413	0.02%
2023/11/24	3	69.43	4	69.90	70.80	-1	10,125	-0.01%
2023/11/22	3	69.90	9	70.21	70.70	-6	9,571	-0.06%
2023/11/21	1	69.71	9	70.29	70.60	-8	9,356	-0.09%
2023/11/20	3	70.23	106.2	69.84	70.00	-103.2	9,141	-1.13%	大賣/鉅額交易
2023/11/16	8	67.65	0	0.00	67.20	8	8,874	0.09%
2023/11/15	112	69.03	43	68.78	67.60	69	8,836	0.78%	大買/
2023/11/14	1	66.00	8	66.34	66.10	-7	8,635	-0.08%
2023/11/13	4.8	63.44	0	0.00	63.60	4.8	8,651	0.05%
2023/11/10	11	64.04	0	0.00	63.70	11	8,596	0.13%
2023/11/09	1.2	64.74	0	64.90	64.60	1.2	8,583	0.01%
2023/11/08	2	65.50	0	0.00	65.40	2	8,677	0.02%
2023/11/07	3	66.40	1	65.90	65.90	2	8,693	0.02%
2023/11/06	6	65.05	0	0.00	65.40	6	8,664	0.07%
2023/11/03	102	66.09	2	66.20	66.10	100	8,452	1.18%	大買/
2023/11/02	1	65.10	0	0.00	65.60	1	8,451	0.01%
2023/10/31	1	65.50	1	66.10	64.70	0	8,416	0.00%
2023/10/30	1	64.30	1	64.60	64.90	0	8,489	0.00%
2023/10/27	30	64.62	1	64.80	64.80	29	8,531	0.34%
2023/10/26	1	66.90	1	66.30	66.10	0	8,531	0.00%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	5	68.32	2	68.05	67.80	3	8,898	0.03%
2023/10/23	6	70.15	4	70.33	69.60	2	8,945	0.02%
2023/10/19	0	0.00	1	70.60	70.50	-1	8,939	-0.01%
2023/10/18	1	69.90	2	70.10	70.20	-1	8,999	-0.01%
2023/10/17	4	70.73	0	71.20	70.90	4	8,886	0.04%
2023/10/16	1	70.50	0	0.00	70.60	1	8,898	0.01%
2023/10/13	6	70.57	7	70.90	70.80	-1	8,919	-0.01%
2023/10/12	41	69.83	11	70.03	71.00	30	8,808	0.34%
2023/10/11	5	70.66	2.1	70.33	70.70	2.9	8,569	0.03%
2023/10/06	4.1	69.30	2	69.75	69.20	2.1	8,525	0.02%
2023/10/05	2.1	69.50	4	69.45	69.50	-1.9	8,578	-0.02%
2023/10/04	1	68.40	1	67.50	67.70	0	8,613	0.00%
2023/10/03	7	69.57	6	69.30	68.10	1	8,654	0.01%
2023/10/02	1	67.70	1	67.70	67.60	0	8,587	0.00%
2023/09/28	10.2	66.04	0.3	66.30	65.60	9.9	8,542	0.12%
2023/09/27	5	69.64	2	70.30	69.80	3	8,234	0.04%
2023/09/26	2	70.55	0	0.00	70.30	2	8,255	0.02%
2023/09/22	3	72.07	0.1	72.00	72.00	2.9	8,461	0.03%
2023/09/21	0	0.00	4	72.28	72.80	-4	8,584	-0.05%
2023/09/20	2	70.60	1	71.10	70.70	1	8,534	0.01%
2023/09/18	1	72.60	1	73.50	72.30	0	8,931	0.00%
2023/09/15	2	72.75	38	71.65	72.40	-36	9,068	-0.40%
2023/09/14	4	69.55	1.1	69.79	70.00	2.9	8,745	0.03%
2023/09/13	2	68.15	1	68.50	68.40	1	8,704	0.01%
2023/09/12	0	0.00	0.5	66.90	66.80	-0.5	8,869	-0.01%
2023/09/11	1.5	66.33	1	65.80	65.70	0.5	8,993	0.01%
2023/09/07	2	68.20	1	67.80	67.20	1	9,409	0.01%
2023/09/06	1	68.20	1	67.80	68.00	0	9,453	0.00%
2023/09/05	4	67.70	0	0.00	68.10	4	9,499	0.04%
2023/09/04	5	67.40	0	0.00	67.60	5	9,556	0.05%
2023/09/01	1	68.00	2	68.50	68.20	-1	9,565	-0.01%
2023/08/31	1	66.90	1	67.10	66.60	0	9,428	0.00%
2023/08/30	0	0.00	1	66.50	66.70	-1	9,383	-0.01%
2023/08/29	0.3	65.40	0	0.00	66.20	0.3	9,505	0.00%
2023/08/28	0	0.00	2	65.60	65.60	-2	9,658	-0.02%
2023/08/25	0.1	65.30	0	0.00	65.00	0.1	9,955	0.00%
2023/08/24	0	0.00	7	64.87	65.30	-7	10,028	-0.07%
2023/08/23	1	63.00	0	0.00	63.50	1	10,157	0.01%
2023/08/22	4	63.65	2.4	63.74	63.50	1.6	10,395	0.02%
2023/08/21	1	63.50	1	63.80	63.40	0	10,899	0.00%
2023/08/18	0	0.00	1	65.30	64.60	-1	11,063	-0.01%
2023/08/17	7	64.06	10	65.31	65.60	-3	11,119	-0.03%
2023/08/16	2	63.85	1	63.60	63.70	1	11,260	0.01%
2023/08/14	3	65.07	0	0.00	64.90	3	11,543	0.03%
2023/08/10	3	67.33	0	0.00	67.10	3	11,789	0.03%
2023/08/08	3	69.00	0	0.00	68.50	3	11,788	0.03%
2023/08/07	0	0.00	1	69.90	70.00	-1	11,760	-0.01%
2023/08/02	27	69.86	2.3	69.27	69.10	24.8	11,778	0.21%
2023/07/31	7	73.17	0	0.00	72.30	7	11,778	0.06%
2023/07/28	2.3	73.96	5.1	74.44	74.80	-2.9	11,713	-0.02%
2023/07/27	1	70.60	8	71.06	71.40	-7	11,480	-0.06%
2023/07/26	1	66.41	0.1	67.10	67.10	0.9	11,341	0.01%
2023/07/25	2	68.50	0	0.00	68.20	2	11,414	0.02%
2023/07/24	0	69.60	0	0.00	69.30	0	11,413	0.00%
2023/07/19	0	0.00	2	70.50	70.40	-2	11,461	-0.02%
2023/07/18	0.1	70.10	2	70.30	69.50	-1.9	11,413	-0.02%
2023/07/17	0.3	70.80	0	0.00	71.70	0.3	11,465	0.00%
2023/07/14	1.3	70.90	0	0.00	71.70	1.3	11,512	0.01%
2023/07/13	4.1	71.06	0	0.00	70.90	4.1	11,526	0.04%
2023/07/12	0	0.00	2	68.80	70.10	-2	11,523	-0.02%
2023/07/11	2	70.50	1	71.00	69.90	1	11,521	0.01%
2023/07/10	1	69.70	1	69.80	69.70	0	11,643	0.00%
2023/07/07	0.3	69.10	0	0.00	69.10	0.3	12,084	0.00%
2023/07/06	11	70.12	0	0.00	70.10	11	12,369	0.09%
2023/07/04	0	0.00	1	70.20	70.40	-1	12,939	-0.01%
2023/07/03	0	0.00	3	70.23	70.10	-3	13,198	-0.02%
2023/06/30	9	70.52	1	70.90	70.80	8	13,756	0.06%
2023/06/29	1.1	72.67	0	72.50	72.20	1.1	13,957	0.01%
2023/06/28	1	69.80	1	70.10	69.50	0	13,915	0.00%
2023/06/27	2	70.71	1	71.30	70.80	1	13,928	0.01%
2023/06/26	1	72.60	2	72.70	73.00	-1	13,798	-0.01%
2023/06/21	5	74.26	2	76.05	74.60	3	13,909	0.02%
2023/06/19	27	78.00	0	0.00	78.00	27	13,645	0.20%
2023/06/16	4	75.15	8	77.13	78.50	-4	13,584	-0.03%
2023/06/14	0.1	76.00	7	76.14	76.20	-6.9	13,331	-0.05%
2023/06/13	5	74.18	5	74.78	74.80	0	13,089	0.00%
2023/06/12	1	72.90	0	72.75	72.90	1	12,895	0.01%
2023/06/08	2	70.15	1	70.40	70.20	1	12,837	0.01%
2023/06/02	1	72.40	2	72.60	72.90	-1	13,091	-0.01%
2023/06/01	7	71.66	1	71.20	71.40	6	12,992	0.05%
2023/05/31	0	0.00	1	73.19	73.50	-1	12,867	-0.01%
2023/05/29	7	70.87	7	71.40	71.20	0	12,614	0.00%
2023/05/26	6	72.70	6	71.47	71.90	0	12,517	0.00%
2023/05/25	2	71.30	2	71.15	72.40	0	12,261	0.00%
2023/05/24	2	69.70	2	70.35	69.90	0	11,824	0.00%
2023/05/23	2	69.35	2	69.95	69.90	0	11,637	0.00%
2023/05/22	0	0.00	13	71.16	70.10	-13	11,504	-0.11%
2023/05/19	1	69.30	24	69.78	69.90	-23	11,249	-0.20%
2023/05/18	1	69.30	7	69.46	69.30	-6	11,183	-0.05%
2023/05/17	4	67.85	3	68.30	68.00	1	10,951	0.01%
2023/05/12	1	63.10	1	62.90	63.80	0	10,608	0.00%
2023/05/08	2	65.70	1	65.40	64.80	1	10,677	0.01%
2023/05/05	3	66.80	1	66.90	66.70	2	10,645	0.02%
2023/05/04	2	67.20	2	67.25	68.00	0	10,703	0.00%
2023/05/03	3	66.70	2	67.30	67.10	1	10,701	0.01%
2023/05/02	0	0.00	0.3	66.90	66.70	-0.3	10,809	0.00%
2023/04/28	0	0.00	0	67.50	67.80	0	11,092	0.00%
2023/04/27	3.2	65.12	4	65.08	65.60	-0.8	10,915	-0.01%
2023/04/25	2	64.25	50	64.98	63.50	-48	10,897	-0.44%
2023/04/24	1	64.30	2	64.35	64.20	-1	10,804	-0.01%
2023/04/21	0	0.00	1	65.70	64.50	-1	10,840	-0.01%
2023/04/19	2	66.90	1	67.20	67.00	1	10,886	0.01%
2023/04/18	0	0.00	1	67.20	67.30	-1	10,914	-0.01%
2023/04/17	1	67.10	1	67.70	68.00	0	11,094	0.00%
2023/04/14	1	67.30	0	0.00	67.60	1	11,065	0.01%
2023/04/13	0	0.00	1	67.90	67.50	-1	11,035	-0.01%
2023/04/12	8	68.60	10	68.95	69.10	-2	10,786	-0.02%
2023/04/11	9	68.41	18	68.88	68.20	-9	10,277	-0.09%
2023/04/10	1	66.70	1	67.90	66.70	0	9,887	0.00%
2023/04/07	3.4	68.11	8	68.41	68.60	-4.6	9,551	-0.05%
2023/04/06	1	66.30	6	65.48	66.40	-5	9,152	-0.05%
2023/03/31	17	65.59	10	66.46	66.50	7	8,839	0.08%
2023/03/30	2	64.10	11	64.66	63.90	-9	8,287	-0.11%
2023/03/29	7	61.31	1	61.90	61.00	6	7,940	0.08%
2023/03/28	1	62.50	2	63.00	62.50	-1	7,909	-0.01%
2023/03/24	4.1	63.05	9	62.78	63.30	-4.9	7,789	-0.06%
2023/03/23	1	59.90	0	60.10	59.80	1	7,417	0.01%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/21	2	58.25	2	58.70	58.60	0	7,446	0.00%
2023/03/20	1	59.50	0	0.00	59.20	1	7,469	0.01%
2023/03/17	2	59.30	0	59.90	59.30	2	7,553	0.03%
2023/03/16	2	57.70	7	57.94	57.70	-5	7,489	-0.07%
2023/03/14	3	57.93	1	58.50	58.00	2	7,741	0.03%
2023/03/13	1	58.50	0	0.00	58.50	1	7,760	0.01%
2023/03/09	2	60.10	1	60.88	59.10	1	8,062	0.01%
2023/03/08	9	60.89	7	59.65	61.00	2	8,128	0.02%
2023/03/07	1	58.60	7.1	58.33	58.50	-6.1	8,121	-0.07%
2023/03/06	23	57.80	12	57.88	57.70	11	8,223	0.13%
2023/03/03	10	58.10	10	57.99	57.90	0	8,220	0.00%
2023/03/02	3	57.23	0	0.00	57.30	3	8,249	0.04%
2023/03/01	1.1	57.42	0	0.00	57.30	1.1	8,250	0.01%
2023/02/24	2.1	59.00	1	59.20	58.40	1.1	8,296	0.01%
2023/02/22	0	59.10	0	0.00	58.70	0	8,649	0.00%
2023/02/21	0	60.00	0	0.00	60.40	0	8,811	0.00%
2023/02/20	0	0.00	0	60.20	60.00	0	8,908	0.00%
2023/02/16	0	0.00	5	59.78	59.70	-5	9,137	-0.05%
2023/02/15	0	0.00	1	58.70	58.50	-1	9,312	-0.01%
2023/02/13	0.1	57.60	0	0.00	57.60	0.1	9,438	0.00%
2023/02/10	1	58.20	0	0.00	58.30	1	9,554	0.01%
2023/02/08	0.3	58.70	0	0.00	58.40	0.3	9,703	0.00%
2023/02/07	1	58.10	0	0.00	58.20	1	9,763	0.01%
2023/02/03	0	0.00	0	60.01	59.90	0	9,805	0.00%
2023/02/02	1	59.10	9	59.50	59.90	-8	9,835	-0.08%
2023/02/01	0	0.00	10	57.80	58.20	-10	9,842	-0.10%
2023/01/31	8	58.89	0	0.00	57.80	8	9,858	0.08%
2023/01/30	3	60.13	42.2	60.03	60.30	-39.2	9,772	-0.40%
2023/01/17	0	0.00	1	57.70	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	16	57.14	57.50	-16	9,732	-0.16%
2023/01/13	0	0.00	1	56.40	56.00	-1	9,885	-0.01%
2023/01/11	1	56.70	2	56.55	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	0	57.26	56.50	0	10,614	0.00%
2023/01/09	2	56.00	2.3	56.24	56.70	-0.3	10,734	0.00%
2023/01/06	1	54.10	4	54.40	55.00	-3	11,045	-0.03%
2023/01/05	5	54.80	15	55.00	54.90	-10	11,150	-0.09%
2023/01/04	0	0.00	2	53.80	54.10	-2	11,365	-0.02%
2023/01/03	1	51.20	1	51.50	53.00	0	11,448	0.00%
2022/12/28	1	51.30	0	0.00	51.30	1	11,959	0.01%
2022/12/23	0	0.00	0.6	51.30	51.40	-0.6	12,550	0.00%
2022/12/22	1	51.90	0	0.00	51.70	1	12,618	0.01%
2022/12/21	6.3	52.01	5	52.50	51.50	1.3	12,675	0.01%
2022/12/20	8	52.43	5	52.20	52.00	3	12,632	0.02%
2022/12/16	2.1	54.61	0	0.00	54.50	2.1	12,705	0.02%
2022/12/14	0	0.00	2	55.45	55.50	-2	12,755	-0.02%
2022/12/13	0	0.00	2	55.20	54.80	-2	12,848	-0.02%
2022/12/12	0	0.00	1	54.61	54.80	-1	12,909	-0.01%
2022/12/09	1	54.50	0	0.00	53.70	1	13,049	0.01%
2022/12/08	4	53.35	5	53.50	54.00	-1	13,003	-0.01%
2022/12/07	9.1	53.82	2	53.70	53.50	7.1	13,037	0.05%
2022/12/06	3	54.53	7	54.37	54.30	-4	12,971	-0.03%
2022/12/05	2	56.25	3	56.47	56.20	-1	12,790	-0.01%
2022/12/02	11	56.77	0	0.00	56.10	11	12,759	0.09%
2022/12/01	2	57.50	0	0.00	57.50	2	12,598	0.02%
2022/11/30	3	56.47	2	56.45	56.80	1	12,465	0.01%
2022/11/29	6	56.87	2	57.10	57.20	4	12,256	0.03%
2022/11/25	5	60.20	1	60.10	59.70	4	11,941	0.03%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	1	60.10	59.80	-1	11,862	-0.01%
2022/11/22	0	0.00	1	57.80	59.20	-1	11,790	-0.01%
2022/11/21	2	59.00	0	0.00	58.40	2	11,699	0.02%
2022/11/18	3	60.50	4	60.65	60.70	-1	11,515	-0.01%
2022/11/17	0	0.00	4.1	58.70	58.90	-4.1	11,262	-0.04%
2022/11/16	0	0.00	2	59.80	60.10	-2	11,043	-0.02%
2022/11/14	1	59.70	0	0.00	59.90	1	10,840	0.01%
2022/11/11	0	0.00	0	59.60	59.80	0	10,735	0.00%
2022/11/10	0.1	57.00	3	57.80	58.00	-2.9	10,519	-0.03%
2022/11/08	3	57.00	2	56.70	57.10	1	10,372	0.01%
2022/11/07	2	56.80	5	57.04	56.90	-3	10,263	-0.03%
2022/11/04	1	54.50	1	54.90	54.90	0	10,120	0.00%
2022/11/03	3	55.70	1	55.10	56.00	2	10,076	0.02%
2022/11/01	0	0.00	25	54.10	54.00	-25	9,994	-0.25%
2022/10/31	0	0.00	1	53.50	54.50	-1	10,018	-0.01%
2022/10/28	0	0.00	1	53.30	53.10	-1	9,982	-0.01%
2022/10/27	2	55.30	4	54.70	55.00	-2	9,909	-0.02%
2022/10/26	2	54.60	0	54.50	54.50	2	9,927	0.02%
2022/10/25	0	0.00	25	54.40	54.10	-25	9,873	-0.25%
2022/10/24	4	56.05	3	56.70	55.60	1	9,777	0.01%
2022/10/21	3	56.13	4	56.43	55.70	-1	9,588	-0.01%
2022/10/20	10	54.52	2	54.56	55.70	8	9,364	0.09%
2022/10/19	9	54.29	8.1	53.90	53.80	0.9	9,033	0.01%
2022/10/17	30	53.79	31	55.80	56.20	-1	8,778	-0.01%
2022/10/14	3	53.30	12	53.83	55.20	-9	8,617	-0.10%
2022/10/13	0	0.00	4	51.90	51.40	-4	8,335	-0.05%
2022/10/12	5	52.32	17	51.92	52.70	-12	8,264	-0.15%
2022/10/11	1	49.40	0	0.00	49.75	1	8,133	0.01%
2022/10/06	3	50.03	5	50.58	50.20	-2	8,135	-0.02%
2022/10/05	6	50.67	14	51.37	51.40	-8	8,133	-0.10%
2022/10/04	7	49.49	10	49.10	49.95	-3	7,909	-0.04%
2022/10/03	0	46.85	0	47.72	47.55	0	7,827	0.00%
2022/09/30	0	0.00	3	47.55	48.95	-3	7,875	-0.04%
2022/09/29	0	0.00	0	46.85	47.15	0	7,887	0.00%
2022/09/28	2	45.60	5	45.75	45.50	-3	7,919	-0.04%
2022/09/26	6	45.63	1	46.40	45.65	5	8,021	0.06%
2022/09/23	0	0.00	3	47.60	47.60	-3	8,183	-0.04%
2022/09/22	2	46.60	1	46.80	46.80	1	8,624	0.01%
2022/09/21	1	47.40	2	47.20	47.15	-1	8,703	-0.01%
2022/09/20	16.1	48.03	0	0.00	47.65	16.1	8,687	0.19%
2022/09/19	8	48.20	0	0.00	48.60	8	8,575	0.09%
2022/09/16	13	49.36	0	0.00	49.10	13	8,503	0.15%
2022/09/14	3	50.60	1	51.20	50.70	2	8,371	0.02%
2022/09/13	1	52.30	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	11	52.60	52.30	-11	8,331	-0.13%
2022/09/08	1	51.00	0	0.00	51.10	1	8,389	0.01%
2022/09/07	3	50.60	3	50.10	50.60	0	8,413	0.00%
2022/09/06	1	50.81	1	51.20	51.20	0	8,481	0.00%
2022/09/05	3	51.60	0	0.00	51.10	3	8,515	0.04%
2022/09/01	0	52.70	0	0.00	52.60	0	8,715	0.00%
2022/08/31	0	0.00	2	53.25	53.40	-2	8,690	-0.02%
2022/08/30	0	0.00	0	55.40	52.70	0	8,656	0.00%
2022/08/29	0	52.60	0	0.00	52.50	0	8,668	0.00%
2022/08/26	1.1	53.52	0	0.00	53.50	1.1	8,694	0.01%
2022/08/25	0	0.00	0	53.50	53.60	0	8,676	0.00%
2022/08/24	0	52.90	0	0.00	52.60	0	8,725	0.00%
2022/08/23	10	53.50	0	0.00	53.40	10	8,861	0.11%
2022/08/22	0	54.15	0	0.00	53.90	0	8,938	0.00%
2022/08/18	6.1	53.48	1	53.80	53.60	5.1	9,061	0.06%
2022/08/17	2.1	53.41	0	0.00	55.00	2.1	9,063	0.02%
2022/08/15	0.1	53.95	0	0.00	53.80	0.1	9,102	0.00%
2022/08/12	0	0.00	6	53.50	54.10	-6	9,083	-0.07%
2022/08/11	0	0.00	2	52.70	53.00	-2	9,076	-0.02%
2022/08/10	2	52.20	0	0.00	51.60	2	9,107	0.02%
2022/08/09	5	53.10	0	0.00	52.90	5	9,129	0.05%
2022/08/08	1	52.90	0	0.00	53.10	1	9,293	0.01%
2022/08/05	4	53.03	20	53.19	53.20	-16	9,286	-0.17%
2022/08/04	2	51.00	5	51.00	51.00	-3	9,258	-0.03%
2022/08/03	0	0.00	4	51.13	51.20	-4	9,277	-0.04%
2022/08/02	22	50.53	0	0.00	50.40	22	9,277	0.24%
2022/08/01	3	51.80	0	0.00	52.20	3	9,213	0.03%
2022/07/28	2	52.60	0	0.00	52.50	2	9,322	0.02%
2022/07/27	0	0.00	2	52.30	52.60	-2	9,368	-0.02%
2022/07/25	7	52.53	1	53.00	52.70	6	9,434	0.06%
2022/07/22	8	53.45	5	53.44	53.70	3	9,419	0.03%
2022/07/21	0	0.00	8	53.80	54.30	-8	9,328	-0.09%
2022/07/19	6	53.10	0	0.00	53.00	6	9,270	0.06%
2022/07/18	3	54.57	12.2	54.40	54.20	-9.2	9,209	-0.10%
2022/07/15	1.2	51.13	0	0.00	51.40	1.2	8,975	0.01%
2022/07/13	3	49.08	10	49.30	49.00	-7	8,893	-0.08%
2022/07/12	7	47.71	4	47.78	47.35	3	8,762	0.03%
2022/07/11	1	48.60	4	48.71	49.00	-3	8,699	-0.03%
2022/07/08	51	50.07	0	0.00	49.65	51	8,838	0.58%
2022/07/07	0	0.00	2	49.96	50.50	-2	8,699	-0.02%
2022/07/06	0.1	49.75	0	0.00	48.60	0.1	8,629	0.00%
2022/07/01	2	48.75	0	0.00	48.30	2	8,567	0.02%
2022/06/30	16	50.27	0	0.00	49.40	16	8,490	0.19%
2022/06/29	7	57.51	5	58.00	57.10	2	8,100	0.02%
2022/06/28	0	0.00	3	58.40	58.90	-3	8,053	-0.04%
2022/06/27	1	59.60	0	0.00	59.80	1	8,043	0.01%
2022/06/24	5	59.00	5	58.50	58.90	0	8,109	0.00%
2022/06/23	1	58.00	0	0.00	58.30	1	8,157	0.01%
2022/06/22	1	59.40	0	0.00	58.10	1	8,481	0.01%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/16	1	61.20	0	0.00	60.40	1	9,037	0.01%
2022/06/15	29	61.50	0	62.40	61.20	29	9,029	0.32%
2022/06/13	9.1	62.13	0	0.00	62.20	9.1	9,249	0.10%
2022/06/10	0	65.00	0	0.00	65.10	0	9,214	0.00%
2022/06/08	1	66.10	1	66.00	66.10	0	9,338	0.00%
2022/06/01	0	0.00	2	66.55	66.80	-2	9,880	-0.02%
2022/05/30	0	0.00	8	65.49	65.80	-8	9,947	-0.08%
2022/05/27	6	64.10	1	64.40	63.90	5	9,937	0.05%
2022/05/26	10	64.12	0	0.00	63.50	10	9,990	0.10%
2022/05/25	2	64.20	1	64.90	64.70	1	10,029	0.01%
2022/05/24	5	64.98	2	64.65	64.30	3	10,158	0.03%
2022/05/18	2	67.20	2	67.70	67.20	0	10,704	0.00%
2022/05/17	0	0.00	7	67.50	67.00	-7	11,201	-0.06%
2022/05/16	0	0.00	5	67.46	66.90	-5	11,396	-0.04%
2022/05/12	0	0.00	0	64.90	64.60	0	11,419	0.00%
2022/05/06	0	0.00	2	65.95	66.80	-2	11,759	-0.02%
2022/05/05	0	0.00	1	67.30	67.00	-1	11,942	-0.01%
2022/05/04	0	0.00	2	66.50	66.10	-2	11,822	-0.02%
2022/05/03	0	0.00	4	65.85	65.90	-4	11,841	-0.03%
2022/04/29	10	65.50	1	65.10	65.60	9	11,874	0.08%
2022/04/28	0	0.00	3	64.50	64.20	-3	11,991	-0.03%
2022/04/27	25	61.72	0	0.00	63.20	25	11,955	0.21%
2022/04/26	0	0.00	1	64.30	64.20	-1	11,909	-0.01%
2022/04/25	2.1	64.80	0	64.00	64.30	2.1	11,900	0.02%
2022/04/22	2	66.00	0	66.30	66.40	2	11,817	0.02%
2022/04/20	0	0.00	3	65.00	65.30	-3	11,771	-0.03%
2022/04/18	0	0.00	1	64.20	63.80	-1	11,730	-0.01%
2022/04/15	1	63.60	2	64.05	63.90	-1	11,730	-0.01%
2022/04/14	9.1	64.74	4	64.10	64.10	5.1	11,775	0.04%
2022/04/13	0	0.00	2	66.70	66.70	-2	11,644	-0.02%
2022/04/12	7	65.30	1	65.21	65.50	6	11,716	0.05%
2022/04/11	0.1	66.10	0	0.00	66.80	0.1	11,656	0.00%
2022/04/08	1	66.70	1	67.00	66.80	0	11,691	0.00%
2022/04/06	39	66.69	6	67.97	66.60	33	11,677	0.28%
2022/04/01	2	68.40	0	0.00	69.20	2	11,474	0.02%
2022/03/31	3	69.97	1	70.10	69.20	2	11,373	0.02%
2022/03/30	1	69.60	0	0.00	69.30	1	11,324	0.01%
2022/03/28	0.1	68.80	1	68.40	69.80	-0.9	11,703	-0.01%
2022/03/25	5.1	69.43	1	69.00	68.90	4.1	11,833	0.03%
2022/03/24	4.1	70.63	0	0.00	71.30	4.1	11,633	0.03%
2022/03/23	1	73.70	0	0.00	73.70	1	11,227	0.01%
2022/03/22	0	74.00	0	0.00	74.00	0	11,175	0.00%
2022/03/17	3	73.40	7	73.69	74.20	-4	11,151	-0.04%
2022/03/16	12.1	71.13	2	71.70	70.90	10.1	11,085	0.09%
2022/03/15	96	74.30	0	0.00	73.00	96	10,921	0.88%
2022/03/14	58	75.65	0	0.00	75.70	58	10,970	0.53%
2022/03/11	46	75.00	0	0.00	75.60	46	10,971	0.42%
2022/03/08	87	74.82	5	75.62	74.70	82	12,369	0.66%
2022/03/07	6	76.91	0	0.00	76.90	6	12,479	0.05%
2022/03/04	3.6	82.38	1	80.70	81.60	2.6	12,687	0.02%
2022/03/03	1	82.00	2	81.90	82.60	-1	12,750	-0.01%
2022/03/02	5.1	79.23	0	0.00	79.70	5.1	12,753	0.04%
2022/03/01	2	77.95	3.1	79.29	79.90	-1.1	12,792	-0.01%
2022/02/25	2	77.90	2	77.40	77.10	0	12,808	0.00%
2022/02/24	4	76.15	4	76.68	76.30	0	13,186	0.00%
2022/02/23	3	78.73	2	79.20	79.00	1	13,782	0.01%
2022/02/22	2	78.15	5	78.18	78.70	-3	13,846	-0.02%
2022/02/21	4	81.23	4	80.90	80.40	0	13,791	0.00%
2022/02/18	4	82.43	5	83.42	83.50	-1	13,757	-0.01%
2022/02/17	7	82.33	42.1	82.52	82.70	-35.1	13,560	-0.26%
2022/02/16	5.3	80.32	4	80.28	80.50	1.3	13,157	0.01%
2022/02/15	1	79.30	5	79.00	78.80	-4	12,947	-0.03%
2022/02/11	1	78.80	52	79.29	79.00	-51	13,023	-0.39%
2022/02/10	0	0.00	13	78.91	79.00	-13	13,004	-0.10%
2022/02/09	1	78.00	0	0.00	78.50	1	13,050	0.01%
2022/02/08	0	0.00	1	77.00	77.40	-1	13,067	-0.01%
2022/02/07	3	75.40	16.1	76.11	76.40	-13.1	13,149	-0.10%
2022/01/26	0	72.50	1	72.80	72.00	-1	13,115	-0.01%
2022/01/25	4	72.08	1	72.40	72.00	3	13,324	0.02%
2022/01/24	0	0.00	2	72.85	72.60	-2	13,311	-0.02%
2022/01/21	6	72.50	0	0.00	72.30	6	13,394	0.04%
2022/01/18	1	75.60	1	75.90	75.10	0	13,634	0.00%
2022/01/17	1	74.10	0	0.00	74.40	1	13,652	0.01%
2022/01/12	1	73.80	5	74.42	74.40	-4	13,660	-0.03%
2022/01/11	1	74.10	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	2	74.45	74.90	-2	13,727	-0.01%
2022/01/07	6.1	74.03	2	74.30	73.70	4.1	13,863	0.03%
2022/01/06	4	73.80	2	74.10	73.80	2	13,995	0.01%
2022/01/05	5	76.06	0	0.00	75.90	5	14,067	0.04%
2022/01/03	0	0.00	2.8	76.51	76.20	-2.8	14,124	-0.02%
2021/12/30	1	78.00	0	0.00	78.10	1	14,152	0.01%
2021/12/27	0.1	75.80	4	76.35	76.60	-4	14,579	-0.03%
2021/12/24	0	0.00	1	77.00	75.70	-1	14,725	-0.01%
2021/12/23	2	75.90	8	77.21	75.90	-6	15,123	-0.04%
2021/12/22	32	77.27	13	79.17	76.50	19	15,403	0.12%
2021/12/21	1	77.00	2	77.75	76.80	-1	15,245	-0.01%
2021/12/20	4.1	76.77	2	77.40	75.90	2.1	15,025	0.01%
2021/12/17	2.1	75.02	0	0.00	75.70	2.1	14,877	0.01%
2021/12/16	1	77.00	23	75.30	76.00	-22	14,944	-0.15%
2021/12/15	0	0.00	3	75.40	76.00	-3	14,956	-0.02%
2021/12/14	1.4	75.64	7	75.34	74.80	-5.6	15,006	-0.04%
2021/12/13	11.5	77.08	1	76.90	76.60	10.5	14,963	0.07%
2021/12/10	0	0.00	4	77.78	77.80	-4	15,132	-0.03%
2021/12/09	4	77.45	7	77.60	77.50	-3	15,118	-0.02%
2021/12/08	4	77.32	4	77.95	76.90	0	15,080	0.00%
2021/12/07	3.1	77.19	2	77.45	77.50	1.1	14,987	0.01%
2021/12/06	6.3	77.57	2	78.30	77.50	4.3	14,955	0.03%
2021/12/03	20	78.35	2.8	78.59	78.80	17.3	14,926	0.12%
2021/12/02	3.1	79.56	76	79.22	79.80	-72.9	14,545	-0.50%
2021/12/01	3.2	75.73	12	75.73	76.00	-8.8	13,754	-0.06%
2021/11/30	6	75.43	12	75.91	74.20	-6	13,587	-0.04%
2021/11/29	0.1	72.30	0.5	71.84	73.30	-0.4	13,246	0.00%
2021/11/26	3.1	74.22	12	74.08	73.50	-8.9	13,296	-0.07%
2021/11/25	2.2	74.68	23	75.00	74.40	-20.8	13,187	-0.16%
2021/11/24	0.1	75.35	3	75.73	75.40	-2.9	13,138	-0.02%
2021/11/23	12	75.35	16	75.85	75.70	-4	13,139	-0.03%
2021/11/22	3	74.33	151	74.59	75.40	-148	12,838	-1.15%	大賣/鉅額交易
2021/11/19	12	70.03	53	70.37	69.60	-41	12,097	-0.34%
2021/11/18	51	71.55	2	71.25	71.60	49	12,059	0.41%
2021/11/17	6.1	71.16	1	71.40	71.00	5.1	12,046	0.04%
2021/11/16	7	70.46	2	70.45	70.80	5	12,080	0.04%
2021/11/15	1	70.10	21.2	69.99	70.30	-20.2	12,217	-0.17%
2021/11/12	1	68.50	1	69.00	68.70	0	12,256	0.00%
2021/11/11	6.1	68.26	1	68.70	68.00	5.1	12,517	0.04%
2021/11/10	4	69.63	2.3	69.79	69.90	1.7	12,744	0.01%
2021/11/09	6.1	68.02	14	68.66	68.70	-8	12,955	-0.06%
2021/11/08	3	67.60	3	67.00	67.60	0	13,118	0.00%
2021/11/05	5	66.28	3	65.77	65.70	2	13,668	0.01%
2021/11/04	13.2	67.07	4	66.73	66.70	9.2	13,805	0.07%
2021/11/03	2.3	68.71	6.1	67.31	68.60	-3.8	13,729	-0.03%
2021/11/02	0	0.00	3.1	68.32	66.50	-3.1	13,653	-0.02%
2021/11/01	0	0.00	7	67.26	67.00	-7	13,621	-0.05%
2021/10/29	6	67.10	3	66.90	66.50	3	13,787	0.02%
2021/10/28	1	65.00	1	65.50	66.50	0	13,799	0.00%
2021/10/27	2	64.70	17.2	65.10	66.20	-15.2	13,851	-0.11%
2021/10/26	1	63.90	5	63.70	63.70	-4	13,765	-0.03%
2021/10/25	0	0.00	3	63.13	63.50	-3	13,794	-0.02%
2021/10/22	4.1	62.25	1	62.20	62.10	3.1	13,900	0.02%
2021/10/21	2	62.80	0.1	62.90	62.50	1.9	14,044	0.01%
2021/10/19	0	0.00	2	63.10	63.50	-2	14,374	-0.01%
2021/10/18	5	63.00	0	63.00	62.70	5	14,627	0.03%
2021/10/15	2	62.80	76	63.14	63.70	-74	15,092	-0.49%
2021/10/14	2	61.85	10	61.77	62.30	-8	15,126	-0.05%
2021/10/13	4.1	60.00	4	60.25	59.40	0.1	15,201	0.00%
2021/10/12	9	60.63	2	61.10	61.00	7	15,328	0.05%
2021/10/08	1	62.30	1	62.20	61.60	0	15,434	0.00%
2021/10/07	13	61.82	2	61.85	61.60	11	15,727	0.07%
2021/10/06	186	62.05	1	61.60	61.40	185	16,326	1.13%	大買/鉅額交易
2021/10/05	4	63.58	2.3	64.00	64.60	1.8	16,722	0.01%
2021/10/04	4	64.18	4	64.98	64.90	0	16,830	0.00%
2021/10/01	6.1	64.65	0	0.00	64.30	6.1	16,962	0.04%
2021/09/30	9.3	67.10	4	67.10	65.90	5.3	17,021	0.03%
2021/09/29	4	64.51	9	66.16	67.20	-5	16,775	-0.03%
2021/09/28	6	65.07	251	65.83	66.30	-245	16,631	-1.47%	大賣/鉅額交易
2021/09/27	0	0.00	100	64.60	64.60	-100	16,644	-0.60%
2021/09/24	7	65.00	31	64.86	64.90	-24	16,907	-0.14%
2021/09/23	6	64.47	25	64.33	64.40	-19	17,098	-0.11%
2021/09/22	2	63.00	1	62.70	63.00	1	17,247	0.01%
2021/09/17	1	64.30	4	64.60	64.90	-3	17,496	-0.02%
2021/09/16	0	0.00	3	64.40	64.60	-3	17,933	-0.02%
2021/09/15	13	64.34	2	64.90	64.00	11	18,073	0.06%
2021/09/14	5	65.98	10	66.39	66.20	-5	18,197	-0.03%
2021/09/13	6	66.23	3	66.27	65.80	3	18,298	0.02%
2021/09/10	0	0.00	12	66.33	66.80	-12	18,621	-0.06%
2021/09/09	1	64.60	7	65.03	65.60	-6	18,639	-0.03%
2021/09/08	9	64.41	0	0.00	64.30	9	18,710	0.05%
2021/09/07	2	65.35	1	65.70	65.20	1	18,732	0.01%
2021/09/06	2	67.05	18.3	67.39	66.40	-16.3	18,731	-0.09%
2021/09/03	4	66.35	1.1	66.58	66.00	2.9	18,706	0.02%
2021/09/02	11	67.09	1	66.90	66.20	10	18,806	0.05%
2021/09/01	16	67.24	245	67.03	68.10	-229	19,005	-1.20%	大賣/鉅額交易
2021/08/31	3.1	65.87	0	0.00	66.40	3.1	18,924	0.02%
2021/08/30	11	65.46	1.1	65.86	66.40	9.9	19,147	0.05%
2021/08/27	3	64.80	4	64.58	65.00	-1	19,410	-0.01%
2021/08/26	48.1	65.66	1	65.40	65.30	47.1	19,518	0.24%
2021/08/25	10	66.80	1	66.50	67.00	9	19,468	0.05%
2021/08/24	13	66.16	4.2	65.73	66.00	8.8	19,624	0.04%
2021/08/23	0	0.00	8.2	66.51	66.80	-8.2	19,651	-0.04%
2021/08/20	5	64.58	42	65.36	64.60	-37	19,882	-0.19%
2021/08/19	56.3	66.91	5	65.80	65.70	51.3	19,903	0.26%
2021/08/18	1	68.00	57	68.57	69.00	-56	19,830	-0.28%
2021/08/17	5	67.30	10	66.92	66.60	-5	19,940	-0.03%
2021/08/16	22	64.98	18	65.72	66.30	4	19,744	0.02%
2021/08/13	21.1	64.46	8	64.60	64.30	13.1	19,530	0.07%
2021/08/12	36.1	66.19	2.4	66.17	66.30	33.7	19,218	0.18%
2021/08/11	21.4	68.02	2	68.05	67.30	19.4	19,072	0.10%
2021/08/10	46.1	71.64	0	0.00	70.90	46.1	18,705	0.25%
2021/08/09	3	72.53	0	0.00	73.70	3	18,666	0.02%
2021/08/06	61.1	73.97	31	74.27	73.60	30.1	18,793	0.16%
2021/08/05	11	74.96	6	75.28	75.20	5	19,056	0.03%
2021/08/04	25	75.92	38	75.74	75.50	-13	19,443	-0.07%
2021/08/03	36	74.84	66	75.65	75.80	-30	19,608	-0.15%
2021/08/02	18	74.59	6	74.97	74.50	12	19,682	0.06%
2021/07/30	2	72.90	5	72.50	72.30	-3	19,769	-0.02%
2021/07/29	2	72.35	0	0.00	72.00	2	19,921	0.01%
2021/07/28	3.1	72.22	0	0.00	72.20	3.1	20,073	0.02%
2021/07/27	4	73.73	13	74.41	73.30	-9	20,281	-0.04%
2021/07/26	58	73.59	1	73.70	73.50	57	20,386	0.28%
2021/07/23	19.1	72.86	0	0.00	73.40	19.1	20,489	0.09%
2021/07/22	6	73.58	12	74.33	73.70	-6	20,352	-0.03%
2021/07/21	79.2	72.68	41	71.65	71.50	38.2	20,224	0.19%
2021/07/20	2	74.70	3	74.90	74.50	-1	19,822	-0.01%
2021/07/19	28.1	75.77	4	75.50	75.60	24.1	19,898	0.12%
2021/07/16	23.1	77.24	1	77.80	77.40	22.1	20,109	0.11%
2021/07/15	6	78.48	10	78.76	78.60	-4	20,084	-0.02%
2021/07/14	3	78.03	0	0.00	77.80	3	20,052	0.01%
2021/07/13	9.1	77.78	25	78.27	76.90	-16	19,790	-0.08%
2021/07/12	33	77.69	0	0.00	76.40	33	19,185	0.17%
2021/07/09	30.1	77.36	9	77.47	78.60	21.1	18,599	0.11%
2021/07/08	10	78.58	0	0.00	78.40	10	18,659	0.05%
2021/07/07	6	79.43	2	79.95	79.50	4	18,813	0.02%
2021/07/06	11	79.37	1	79.99	79.10	10	19,223	0.05%
2021/07/05	2	80.74	15	80.55	80.40	-13	19,693	-0.07%
2021/07/02	11	78.55	11	79.41	79.50	0	19,631	0.00%
2021/07/01	19	78.37	1	78.10	78.00	18	19,620	0.09%
2021/06/30	10	79.04	3	79.50	79.70	7	19,992	0.04%
2021/06/29	4	80.40	4	80.60	79.30	0	20,802	0.00%
2021/06/28	17	81.36	69	81.29	81.20	-52	20,711	-0.25%
2021/06/25	26.1	79.81	8	80.68	80.00	18.1	20,404	0.09%
2021/06/24	8	77.16	7	77.59	77.60	1	20,025	0.01%
2021/06/23	3	76.00	16	76.49	76.60	-13	19,915	-0.07%
2021/06/22	1	74.80	12	75.03	75.20	-11	19,616	-0.06%
2021/06/21	31	75.24	0	0.00	74.70	31	19,487	0.16%
2021/06/18	2	79.35	2	79.80	78.90	0	19,175	0.00%
2021/06/17	50.1	78.40	0	0.00	78.90	50.1	19,169	0.26%
2021/06/16	7	79.90	24	79.35	79.10	-17	19,225	-0.09%
2021/06/15	4	78.45	7	78.40	78.70	-3	19,348	-0.02%
2021/06/11	1	79.69	61	80.20	78.80	-60	19,304	-0.31%
2021/06/10	66	79.43	11	79.14	79.50	55	19,253	0.29%
2021/06/09	17.1	77.97	16	77.10	77.20	1.1	19,120	0.01%
2021/06/08	2	79.80	13	80.27	80.10	-11	19,109	-0.06%
2021/06/07	12	79.51	3	78.63	79.40	9	19,165	0.05%
2021/06/04	10.1	82.36	0	0.00	82.20	10.1	19,066	0.05%
2021/06/03	1.3	82.35	4	83.20	83.60	-2.7	18,935	-0.01%
2021/06/02	7.1	81.05	11	81.84	81.60	-3.9	18,891	-0.02%
2021/06/01	14.1	82.23	0	0.00	81.30	14.1	19,089	0.07%
2021/05/31	4	81.55	17	81.74	81.90	-13	19,265	-0.07%
2021/05/28	12.1	80.05	12	80.23	80.60	0.1	19,541	0.00%
2021/05/27	15	76.82	4	77.02	78.30	11	19,505	0.06%
2021/05/26	20	79.03	0	0.00	77.80	20	19,647	0.10%
2021/05/25	12	78.38	15	78.72	78.80	-3	19,919	-0.02%
2021/05/24	11	75.62	13.3	76.99	76.60	-2.3	20,106	-0.01%
2021/05/21	5	76.54	5	78.24	76.30	0	20,324	0.00%
2021/05/20	3	75.63	7	75.67	75.20	-4	20,659	-0.02%
2021/05/19	4	74.85	1	74.20	75.10	3	21,212	0.01%
2021/05/18	3	76.73	6	75.75	76.80	-3	21,152	-0.01%
2021/05/17	0	0.00	6	70.73	71.70	-6	21,207	-0.03%
2021/05/14	64.1	73.36	0	0.00	73.00	64.1	21,068	0.30%
2021/05/13	15	73.08	0	0.00	74.30	15	20,903	0.07%
2021/05/12	22.1	73.73	9	70.90	73.40	13.1	20,714	0.06%
2021/05/11	25.2	77.85	9	77.32	76.50	16.2	20,739	0.08%
2021/05/10	65.1	82.49	0	0.00	82.10	65.1	20,746	0.31%
2021/05/07	4.1	84.36	2	85.60	85.50	2.1	20,756	0.01%
2021/05/06	3.2	84.16	6.2	84.32	82.90	-3	20,692	-0.01%
2021/05/05	46.3	83.96	2	85.05	82.70	44.3	20,497	0.22%
2021/05/04	15	86.19	4	88.48	85.30	11	20,372	0.05%
2021/05/03	6.1	89.12	2.2	90.10	87.70	3.9	20,113	0.02%
2021/04/29	5.1	92.99	8	92.83	91.60	-2.9	19,847	-0.01%
2021/04/28	2.3	94.63	1	94.10	94.40	1.3	19,756	0.01%
2021/04/27	8.3	93.73	2	94.15	94.00	6.3	19,929	0.03%
2021/04/26	14	95.39	6	95.80	95.90	8	19,902	0.04%
2021/04/23	19.2	93.27	17	93.25	94.40	2.2	19,919	0.01%
2021/04/22	20.2	96.81	7.1	98.50	93.40	13.1	19,931	0.07%
2021/04/21	10.2	98.38	7	98.69	98.30	3.2	19,622	0.02%
2021/04/20	3.1	100.50	2	100.50	99.70	1.1	19,558	0.01%
2021/04/19	0	0.00	1	100.50	99.40	-1	19,730	-0.01%
2021/04/16	4	98.55	1	99.90	98.70	3	20,139	0.01%
2021/04/15	4	99.15	2	99.60	99.00	2	20,435	0.01%
2021/04/14	14	100.44	10	99.04	99.70	4	20,480	0.02%
2021/04/13	6	100.97	12	101.24	100.00	-6	20,503	-0.03%
2021/04/12	10	99.75	6	100.28	99.10	4	20,485	0.02%
2021/04/09	9	99.47	12.3	101.12	102.50	-3.3	20,283	-0.02%
2021/04/08	3	97.86	7	98.06	98.30	-4	19,732	-0.02%
2021/04/07	6.2	97.24	16	96.64	97.10	-9.8	19,728	-0.05%
2021/04/06	56	98.58	12	97.18	97.30	44	19,707	0.22%
2021/04/01	44	96.79	113.3	98.36	100.50	-69.2	19,449	-0.36%	大賣/
2021/03/31	3	92.70	14	93.04	91.90	-11	18,561	-0.06%
2021/03/30	0	0.00	10	92.20	92.20	-10	18,589	-0.05%
2021/03/29	11.1	91.20	2.2	91.28	91.20	8.9	18,703	0.05%
2021/03/26	2	91.25	22	91.83	91.90	-20	18,884	-0.11%
2021/03/25	2.1	89.36	6	89.72	89.60	-3.9	19,032	-0.02%
2021/03/24	15.1	90.62	9	90.00	90.00	6.1	19,048	0.03%
2021/03/23	6	91.70	1	91.80	91.70	5	19,141	0.03%
2021/03/22	13	91.43	4	91.80	90.90	9	19,233	0.05%
2021/03/19	12	93.69	1	92.71	92.50	11	19,282	0.06%
2021/03/18	7.1	95.05	21	95.35	95.50	-13.9	19,232	-0.07%
2021/03/17	0	0.00	5	91.88	91.90	-5	19,428	-0.03%
2021/03/16	0	0.00	1	94.50	93.40	-1	19,642	-0.01%
2021/03/15	8.1	92.09	6	92.75	93.20	2.1	19,972	0.01%
2021/03/12	12.1	93.64	120	93.47	93.50	-108	20,216	-0.53%	大賣/鉅額交易
2021/03/11	14	90.29	23	90.95	91.40	-9	20,465	-0.04%
2021/03/10	14	88.05	14.1	89.35	87.60	-0.1	21,091	0.00%
2021/03/09	59	88.45	9	86.81	86.70	50	21,468	0.23%
2021/03/08	129	90.35	60	91.29	88.60	69	22,177	0.31%	大買/
2021/03/05	76	88.93	27	90.39	89.70	49	22,681	0.22%
2021/03/04	35	92.72	46.2	94.22	91.80	-11.2	22,635	-0.05%
2021/03/03	55	91.90	8.1	92.23	92.00	46.9	22,511	0.21%
2021/03/02	4	96.90	1	99.70	95.50	3	22,276	0.01%
2021/02/26	26.2	96.74	0.3	97.70	96.50	25.9	22,274	0.12%
2021/02/25	8	100.13	26.4	100.49	98.50	-18.4	22,237	-0.08%
2021/02/24	22.1	97.55	54.1	97.84	96.60	-32	22,219	-0.14%
2021/02/23	16	95.94	18	97.78	98.40	-2	21,957	-0.01%
2021/02/22	20	97.12	9	97.22	97.10	11	21,922	0.05%
2021/02/19	16	92.51	32	93.78	93.00	-16	21,797	-0.07%
2021/02/18	21.1	90.10	0	0.00	89.90	21.1	21,892	0.10%
2021/02/17	1	91.10	18	90.22	89.90	-17	22,303	-0.08%
2021/02/05	3	86.80	5	87.12	86.70	-2	22,090	-0.01%
2021/02/04	2.3	85.37	0	0.00	86.60	2.3	22,357	0.01%
2021/02/03	2.2	86.70	4.1	86.60	86.30	-1.9	22,408	-0.01%
2021/02/02	35	88.47	35	88.80	86.90	0	22,289	0.00%
2021/02/01	3	84.80	17	83.26	86.30	-14	21,772	-0.06%
2021/01/29	2	81.45	8	81.70	79.90	-6	21,489	-0.03%
2021/01/28	7	79.00	1.5	80.64	79.40	5.5	21,291	0.03%
2021/01/27	8.2	82.44	19.3	82.53	82.50	-11.1	21,208	-0.05%
2021/01/26	3	83.73	0	0.00	83.00	3	21,177	0.01%
2021/01/25	6	84.67	4	84.33	85.10	2	21,098	0.01%
2021/01/22	7	85.03	8	85.14	85.40	-1	21,067	0.00%
2021/01/21	2	85.00	7	85.66	85.80	-5	21,102	-0.02%
2021/01/20	15	85.83	1	88.10	84.30	14	21,175	0.07%
2021/01/19	3	86.20	3	86.80	86.80	0	21,044	0.00%
2021/01/18	11	84.45	7	84.41	86.00	4	21,034	0.02%
2021/01/15	6	86.88	2	90.10	86.20	4	20,941	0.02%
2021/01/14	5	90.14	9.4	90.90	89.80	-4.4	20,784	-0.02%
2021/01/13	15	88.09	14	88.81	88.70	1	20,666	0.00%
2021/01/12	28.2	89.30	8	89.38	87.70	20.2	20,534	0.10%
2021/01/11	13	91.48	15	91.87	91.20	-2	20,327	-0.01%
2021/01/08	17.2	94.55	14	95.18	96.70	3.2	19,981	0.02%
2021/01/07	8.3	92.74	30	92.88	92.80	-21.7	19,808	-0.11%
2021/01/06	18	92.35	58	92.09	91.50	-40	20,333	-0.20%
2021/01/05	11	91.24	18	92.88	90.50	-7	20,428	-0.03%
2021/01/04	9	90.18	66.3	89.53	90.70	-57.3	20,516	-0.28%
2020/12/31	4.4	86.75	2	86.10	86.80	2.4	20,634	0.01%
2020/12/30	25	87.22	45	87.73	87.30	-20	21,205	-0.09%
2020/12/29	22	87.90	4	88.18	87.00	18	21,092	0.09%
2020/12/28	11	87.48	21	87.90	89.10	-10	21,056	-0.05%
2020/12/25	19.5	85.04	4	85.25	84.00	15.5	20,958	0.07%
2020/12/24	9	85.38	30.1	84.51	85.30	-21.1	21,220	-0.10%
2020/12/23	29	81.63	16	82.47	83.00	13	21,196	0.06%
2020/12/22	11	83.09	12	82.43	81.20	-1	21,100	0.00%
2020/12/21	23	85.07	2	85.25	84.20	21	20,900	0.10%
2020/12/18	1	84.90	5	86.30	84.80	-4	20,833	-0.02%
2020/12/17	3	87.13	20	86.65	85.70	-17	20,928	-0.08%
2020/12/16	0	0.00	25	86.56	85.80	-25	20,906	-0.12%
2020/12/15	7	85.09	3	84.70	84.10	4	20,956	0.02%
2020/12/14	6	85.12	4	83.73	85.30	2	21,185	0.01%
2020/12/11	46	84.75	29	84.20	85.30	17	21,155	0.08%
2020/12/10	16	88.93	1	89.80	88.30	15	20,817	0.07%
2020/12/09	43	89.62	24	89.93	91.90	19	20,778	0.09%
2020/12/08	12	87.58	14	87.85	88.00	-2	20,368	-0.01%
2020/12/07	101	89.33	39	89.62	88.30	62	20,163	0.31%	大買/
2020/12/04	15	88.03	18	87.89	87.60	-3	19,684	-0.02%
2020/12/03	5	84.22	40	83.60	83.80	-35	19,057	-0.18%
2020/12/02	9	80.97	54.7	81.39	81.50	-45.7	18,803	-0.24%
2020/12/01	25	75.65	17	75.79	76.90	8	17,987	0.04%
2020/11/30	3	72.27	23	72.39	72.40	-20	17,621	-0.11%
2020/11/27	11	71.55	2	71.95	71.30	9	17,549	0.05%
2020/11/26	0	0.00	1	70.00	70.70	-1	17,401	-0.01%
2020/11/25	2	71.30	32	69.66	69.30	-30	17,496	-0.17%
2020/11/24	5	71.66	6	71.50	71.00	-1	17,273	-0.01%
2020/11/23	2	71.40	9	71.29	71.60	-7	17,100	-0.04%
2020/11/20	0	0.00	31	68.54	68.80	-31	16,876	-0.18%
2020/11/19	1	67.70	8	67.63	67.80	-7	16,884	-0.04%
2020/11/18	8	66.45	10	66.90	67.00	-2	16,738	-0.01%
2020/11/17	9	66.84	30	66.81	67.10	-21	16,602	-0.13%
2020/11/16	21	64.10	43	63.70	64.20	-22	16,250	-0.14%
2020/11/13	25	61.96	1	62.20	62.20	24	16,244	0.15%
2020/11/12	0	0.00	9	61.71	62.00	-9	16,291	-0.06%
2020/11/11	4	59.35	6	60.00	60.00	-2	16,016	-0.01%
2020/11/10	1	60.20	2	60.25	60.60	-1	15,986	-0.01%
2020/11/06	1	59.80	4	59.90	59.80	-3	16,189	-0.02%
2020/11/05	0	0.00	1	59.40	59.40	-1	16,279	-0.01%
2020/11/04	10	58.35	7	58.60	59.00	3	16,418	0.02%
2020/11/03	1	58.80	22	58.83	58.80	-21	16,611	-0.13%
2020/11/02	5	57.84	0	0.00	57.80	5	17,090	0.03%
2020/10/30	13	57.45	2	58.50	57.80	11	17,354	0.06%
2020/10/29	14	58.21	1	57.64	58.20	13	17,450	0.07%
2020/10/28	1	58.30	0	0.00	58.30	1	17,486	0.01%
2020/10/23	5	61.18	5	61.46	61.40	0	17,414	0.00%
2020/10/22	0	0.00	2	61.45	61.80	-2	17,445	-0.01%
2020/10/21	0	0.00	1	61.80	61.90	-1	17,508	-0.01%
2020/10/20	0	0.00	1	62.00	62.10	-1	17,661	-0.01%
2020/10/19	2	61.95	16	61.54	61.80	-14	17,705	-0.08%
2020/10/16	3	60.43	0.2	60.10	60.10	2.8	17,779	0.02%
2020/10/15	11	61.99	3	61.93	61.50	8	17,777	0.05%
2020/10/14	17	61.98	29	62.62	62.30	-12	17,593	-0.07%
2020/10/13	4	59.53	10	60.06	61.40	-6	16,959	-0.04%
2020/10/12	12	60.88	49	60.86	60.50	-37	16,700	-0.22%
2020/10/08	5	59.44	3	59.03	59.40	2	16,548	0.01%
2020/10/07	10	59.40	17	59.14	59.60	-7	16,572	-0.04%
2020/10/06	0	0.00	1	57.00	56.60	-1	16,497	-0.01%
2020/10/05	3	56.63	2	57.30	56.30	1	16,602	0.01%
2020/09/30	2	57.25	0	0.00	57.50	2	16,613	0.01%
2020/09/29	0	0.00	11	56.37	56.90	-11	16,445	-0.07%
2020/09/28	1	54.80	5	55.38	55.10	-4	16,302	-0.02%
2020/09/25	0	0.00	7	53.20	52.50	-7	16,335	-0.04%
2020/09/24	9	52.96	1	53.50	52.90	8	16,402	0.05%
2020/09/23	9	53.46	1	53.30	53.30	8	16,387	0.05%
2020/09/22	2	55.10	9	55.10	54.90	-7	16,460	-0.04%
2020/09/21	0	0.00	13	56.76	56.60	-13	16,429	-0.08%
2020/09/18	4	56.80	4	57.00	56.30	0	16,524	0.00%
2020/09/17	0.5	56.80	7	56.04	56.80	-6.5	16,514	-0.04%
2020/09/16	2	55.00	4	55.13	55.20	-2	16,235	-0.01%
2020/09/15	51	54.54	0.2	54.50	54.50	50.8	16,257	0.31%
2020/09/14	0	0.00	10	54.94	54.80	-10	16,423	-0.06%
2020/09/11	1	52.80	0	0.00	53.30	1	16,317	0.01%
2020/09/10	51	53.15	1	53.40	53.00	50	16,426	0.30%
2020/09/09	1	54.00	3	54.13	54.20	-2	16,440	-0.01%
2020/09/08	21	54.40	5	54.94	54.80	16	16,605	0.10%
2020/09/07	4	54.38	8	54.40	54.30	-4	16,587	-0.02%
2020/09/04	8	52.44	2	52.50	52.80	6	16,544	0.04%
2020/09/03	7	53.47	6	53.48	53.20	1	16,641	0.01%
2020/09/02	2.5	51.30	0	0.00	51.10	2.5	16,572	0.01%
2020/09/01	3	51.63	2	52.05	52.30	1	16,880	0.01%
2020/08/31	5	52.98	3	52.60	51.90	2	17,363	0.01%
2020/08/28	0	0.00	2	54.00	53.90	-2	17,704	-0.01%
2020/08/27	11	53.92	16	53.87	54.00	-5	17,922	-0.03%
2020/08/26	15	53.49	26	53.14	53.40	-11	17,981	-0.06%
2020/08/25	13	52.72	24	52.25	53.00	-11	17,901	-0.06%
2020/08/24	9.5	50.70	1	50.60	51.00	8.5	17,951	0.05%
2020/08/21	2	49.55	10	50.20	49.85	-8	18,240	-0.04%
2020/08/20	38	49.82	2	49.85	49.20	36	18,129	0.20%
2020/08/19	15.5	52.27	17	51.99	51.80	-1.5	17,858	-0.01%
2020/08/18	0	0.00	3	55.13	55.10	-3	17,340	-0.02%
2020/08/17	24	54.50	15	54.76	54.40	9	17,246	0.05%
2020/08/14	11	54.75	10	54.65	55.10	1	17,223	0.01%
2020/08/13	6	55.05	2	55.50	55.40	4	17,202	0.02%
2020/08/12	17	54.55	4	54.23	55.10	13	17,282	0.08%
2020/08/11	5	55.70	2	55.60	55.70	3	17,177	0.02%
2020/08/10	9.4	54.08	0	0.00	54.40	9.4	17,148	0.05%
2020/08/07	9	55.33	3	55.20	55.00	6	17,295	0.03%
2020/08/06	16.4	56.54	6	57.60	56.40	10.4	17,063	0.06%
2020/08/05	5.3	58.09	0	0.00	58.00	5.3	16,667	0.03%
2020/08/04	7	58.67	2	58.85	58.70	5	16,474	0.03%
2020/08/03	4	59.80	1	60.20	59.30	3	16,402	0.02%
2020/07/31	5	60.60	2	60.90	60.60	3	16,480	0.02%
2020/07/30	4	59.60	13	59.98	60.20	-9	16,520	-0.05%
2020/07/29	8.4	59.01	1	59.20	58.90	7.4	16,481	0.04%
2020/07/28	0	0.00	2	59.60	59.50	-2	16,514	-0.01%
2020/07/27	1	59.90	3	60.10	59.60	-2	16,716	-0.01%
2020/07/24	10	60.83	2	62.20	60.40	8	16,853	0.05%
2020/07/23	4	61.73	0	0.00	62.00	4	16,968	0.02%
2020/07/22	6	61.60	0	0.00	61.70	6	17,022	0.04%
2020/07/21	3	61.27	21	61.30	61.20	-18	16,870	-0.11%
2020/07/20	3	60.60	1	60.40	60.80	2	16,851	0.01%
2020/07/17	1	60.30	2	60.60	60.20	-1	17,012	-0.01%
2020/07/16	2	60.70	0.1	60.50	60.30	1.9	17,295	0.01%
2020/07/15	13	60.92	9	61.04	60.10	4	17,225	0.02%
2020/07/14	9	61.73	5	62.34	61.50	4	17,222	0.02%
2020/07/13	8	62.31	13.1	62.08	62.70	-5.1	16,903	-0.03%
2020/07/10	1	60.00	1	61.30	59.60	0	16,663	0.00%
2020/07/09	3	60.93	14	61.11	61.00	-11	16,657	-0.07%
2020/07/08	3	60.53	0	0.00	60.20	3	16,765	0.02%
2020/07/07	0	0.00	8	60.45	60.80	-8	16,817	-0.05%
2020/07/06	4	60.10	2	60.10	60.20	2	16,885	0.01%
2020/07/03	15	59.99	12	60.05	59.80	3	17,143	0.02%
2020/07/02	1	60.60	14	60.41	60.50	-13	17,551	-0.07%
2020/07/01	1	61.40	11	61.41	61.00	-10	17,699	-0.06%
2020/06/30	0	0.00	1.9	60.95	61.00	-1.9	17,652	-0.01%
2020/06/29	3	59.50	2	60.40	59.50	1	17,948	0.01%
2020/06/24	0	0.00	1	60.50	60.80	-1	17,985	-0.01%
2020/06/23	8	59.91	2	60.10	60.00	6	18,192	0.03%
2020/06/22	5	60.26	115	59.84	59.90	-110	18,532	-0.59%	大賣/鉅額交易
2020/06/19	10	60.11	1	60.20	59.80	9	18,742	0.05%
2020/06/18	15	60.43	7	60.50	60.40	8	18,709	0.04%
2020/06/17	2	60.70	0	0.00	60.60	2	18,849	0.01%
2020/06/16	2	60.90	12	60.93	61.50	-10	19,172	-0.05%
2020/06/15	17.7	60.65	11	60.12	60.00	6.7	19,427	0.03%
2020/06/12	10	60.66	2	61.00	61.20	8	19,493	0.04%
2020/06/11	28.2	62.65	0	0.00	61.80	28.2	19,631	0.14%
2020/06/10	1	63.60	8	64.10	64.00	-7	19,580	-0.04%
2020/06/09	13	63.72	4	63.28	63.40	9	19,695	0.05%
2020/06/08	4	63.45	7	63.81	63.80	-3	19,846	-0.02%
2020/06/05	122	63.66	13	63.35	64.20	109	19,428	0.56%	大買/鉅額交易
2020/06/04	4	62.33	20	62.52	62.20	-16	18,970	-0.08%
2020/06/03	2	60.85	2	60.85	61.20	0	18,536	0.00%
2020/06/02	5	60.54	0	0.00	60.10	5	18,384	0.03%
2020/06/01	4	60.85	2	60.90	60.90	2	18,384	0.01%
2020/05/29	13	59.95	3	60.03	59.80	10	18,412	0.05%
2020/05/28	15	61.89	3	62.57	60.90	12	18,336	0.07%
2020/05/27	6	61.05	3	61.03	60.70	3	18,213	0.02%
2020/05/26	10	60.63	7	60.91	60.70	3	18,430	0.02%
2020/05/22	2	60.20	12	60.84	59.40	-10	18,595	-0.05%
2020/05/21	0	0.00	2	60.85	60.80	-2	18,609	-0.01%
2020/05/20	5	59.92	3	60.23	59.90	2	18,581	0.01%
2020/05/19	7	59.20	3	59.23	59.20	4	18,672	0.02%
2020/05/18	4	59.13	2	58.80	58.50	2	18,652	0.01%
2020/05/15	17	60.06	44	60.59	60.10	-27	18,773	-0.14%
2020/05/14	27.4	61.05	0	0.00	60.00	27.4	18,736	0.15%
2020/05/13	10	63.03	0	0.00	62.90	10	18,450	0.05%
2020/05/12	12	63.67	4	63.48	63.60	8	18,589	0.04%
2020/05/11	1	64.80	3	64.30	64.70	-2	18,536	-0.01%
2020/05/08	12	64.44	2	64.00	63.80	10	18,492	0.05%
2020/05/07	23	64.60	6	63.98	64.40	17	18,441	0.09%
2020/05/06	6	64.37	6	64.13	63.30	0	18,319	0.00%
2020/05/05	9	63.51	8	63.64	63.00	1	18,303	0.01%
2020/05/04	5	62.82	0	0.00	62.80	5	18,661	0.03%
2020/04/30	6	64.97	4	65.15	65.00	2	18,567	0.01%
2020/04/29	16	63.84	6	64.28	64.20	10	18,365	0.05%
2020/04/28	10	61.90	28	62.06	63.20	-18	18,233	-0.10%
2020/04/27	25	60.70	4	60.78	61.60	21	18,118	0.12%
2020/04/24	2	59.15	0	0.00	59.10	2	18,035	0.01%
2020/04/23	12	60.34	2	60.70	59.40	10	17,998	0.06%
2020/04/22	4	58.08	7	57.83	59.90	-3	17,919	-0.02%
2020/04/21	7	59.13	0	0.00	58.00	7	17,733	0.04%
2020/04/20	3	60.97	1	61.20	60.80	2	17,473	0.01%
2020/04/17	2	62.50	11	61.61	61.10	-9	17,652	-0.05%
2020/04/16	6	61.35	1	61.40	61.60	5	17,438	0.03%
2020/04/15	12	61.30	17	61.14	61.30	-5	17,361	-0.03%
2020/04/14	4	60.68	60	60.84	60.70	-56	17,341	-0.32%
2020/04/13	10	60.21	4	60.50	59.80	6	17,368	0.03%
2020/04/10	2	62.30	1	61.70	62.00	1	17,119	0.01%
2020/04/09	48	64.26	121	64.19	62.60	-73	17,198	-0.42%	大賣/
2020/04/08	75	62.11	21	62.71	63.40	54	17,481	0.31%
2020/04/07	78	61.26	20	60.35	62.00	58	17,099	0.34%
2020/04/06	6	55.62	7	55.39	56.40	-1	16,665	-0.01%
2020/04/01	1	53.10	4	53.13	53.90	-3	16,459	-0.02%
2020/03/31	10	53.17	2	54.35	53.70	8	16,285	0.05%
2020/03/30	4	52.90	4	54.10	53.90	0	15,892	0.00%
2020/03/27	28.4	56.48	6	56.03	55.00	22.4	15,737	0.14%
2020/03/26	11	52.47	13	54.14	54.00	-2	15,448	-0.01%
2020/03/25	6	52.08	13	52.12	52.60	-7	15,288	-0.05%
2020/03/24	11	48.01	12	48.09	48.30	-1	15,366	-0.01%
2020/03/23	11	44.42	1	45.40	44.20	10	15,378	0.07%
2020/03/20	7	47.45	12	48.58	48.65	-5	15,594	-0.03%
2020/03/19	13	45.60	0	0.00	45.20	13	15,699	0.08%
2020/03/18	13	53.28	27	52.04	50.20	-14	15,940	-0.09%
2020/03/17	2	55.05	1	56.80	54.10	1	15,935	0.01%
2020/03/16	17.4	61.91	1	62.70	59.20	16.4	15,889	0.10%
2020/03/13	11.4	60.27	5	61.50	62.90	6.4	15,789	0.04%
2020/03/12	19.4	67.55	9	66.82	66.00	10.4	15,712	0.07%
2020/03/11	7	72.74	3	75.00	72.60	4	15,616	0.03%
2020/03/10	7	74.60	1	74.60	74.90	6	16,247	0.04%
2020/03/09	10.4	75.73	2	76.55	74.80	8.4	16,399	0.05%
2020/03/06	3	78.43	0	0.00	78.50	3	16,572	0.02%
2020/03/05	1	79.90	7	80.09	80.10	-6	16,512	-0.04%
2020/03/04	1	77.10	4	78.48	78.60	-3	16,441	-0.02%
2020/03/03	1	78.40	7	78.34	77.80	-6	16,394	-0.04%
2020/03/02	2.3	75.80	3	76.30	76.30	-0.7	16,307	0.00%
2020/02/27	23.4	79.02	8	78.60	77.30	15.4	16,166	0.10%
2020/02/26	7	81.86	1	82.00	81.40	6	15,899	0.04%
2020/02/25	1	82.90	2	83.45	83.30	-1	15,824	-0.01%
2020/02/24	1	84.40	1	85.30	84.50	0	15,791	0.00%
2020/02/21	0	0.00	4	84.53	84.40	-4	15,767	-0.03%
2020/02/20	6	83.77	1	83.90	83.60	5	15,878	0.03%
2020/02/19	3	84.33	6	83.37	84.80	-3	15,889	-0.02%
2020/02/18	19	85.33	0	0.00	83.80	19	15,912	0.12%
2020/02/17	0	0.00	6.2	87.20	88.00	-6.2	15,974	-0.04%
2020/02/14	2	86.35	4	86.35	86.80	-2	15,958	-0.01%
2020/02/13	2	86.50	11.2	86.42	86.50	-9.2	15,905	-0.06%
2020/02/12	3	84.70	1	84.70	84.70	2	15,692	0.01%
2020/02/11	0	0.00	2	84.45	85.10	-2	15,604	-0.01%
2020/02/10	3	82.77	1.4	83.80	83.50	1.7	15,557	0.01%
2020/02/07	0	0.00	1	84.90	84.30	-1	15,720	-0.01%
2020/02/06	4	84.38	3.3	85.03	85.10	0.7	16,029	0.00%
2020/02/05	3	83.40	8	83.34	84.40	-5	16,011	-0.03%
2020/02/04	2	79.00	0	0.00	79.90	2	15,700	0.01%
2020/02/03	1	74.50	13.1	78.02	79.40	-12.1	15,804	-0.08%
2020/01/31	5	78.44	2	78.35	78.10	3	15,856	0.02%
2020/01/30	7.2	80.08	52	81.48	77.80	-44.8	15,773	-0.28%
2020/01/20	2	85.20	13	84.92	85.20	-11	15,557	-0.07%
2020/01/17	1	83.80	1	83.90	83.60	0	15,652	0.00%
2020/01/16	1	82.80	0	0.00	83.40	1	15,683	0.01%
2020/01/15	2	84.65	1	85.90	83.80	1	15,707	0.01%
2020/01/14	10	85.31	1	85.40	85.30	9	15,890	0.06%
2020/01/13	2	85.70	4.2	85.95	85.50	-2.2	15,918	-0.01%
2020/01/10	3	83.37	3	83.43	84.30	0	15,943	0.00%
2020/01/09	5	83.92	6	84.43	83.40	-1	15,933	-0.01%
2020/01/08	5	82.50	6	83.75	82.60	-1	15,985	-0.01%
2020/01/07	5	81.22	5	81.40	81.10	0	15,937	0.00%
2020/01/06	4	84.05	0	0.00	83.70	4	16,165	0.02%
2020/01/03	2	83.90	0	0.00	84.80	2	16,883	0.01%
2020/01/02	5	87.82	18	87.08	86.00	-13	16,981	-0.08%
2019/12/31	2	83.75	0	0.00	83.40	2	16,518	0.01%
2019/12/30	0	0.00	2	85.15	84.50	-2	16,674	-0.01%
2019/12/27	1	84.50	0	0.00	83.60	1	16,779	0.01%
2019/12/26	0	0.00	0.2	83.70	83.70	-0.2	16,857	0.00%
2019/12/25	0	0.00	1	84.00	84.10	-1	17,027	-0.01%
2019/12/23	1	82.60	0	0.00	82.60	1	17,442	0.01%
2019/12/20	3	83.90	1	83.90	83.50	2	17,427	0.01%
2019/12/19	2	84.20	5.2	85.38	85.50	-3.2	17,330	-0.02%
2019/12/18	3	83.67	1	84.68	84.00	2	17,121	0.01%
2019/12/17	1.5	85.57	10.4	85.31	85.30	-8.9	16,935	-0.05%
2019/12/16	4	82.63	29	82.90	82.80	-25	16,537	-0.15%
2019/12/13	2	79.95	16.2	80.64	79.60	-14.2	16,307	-0.09%
2019/12/12	0	0.00	18.2	77.05	77.30	-18.2	16,202	-0.11%
2019/12/11	6	75.57	4	76.70	75.60	2	16,149	0.01%
2019/12/10	3	75.00	1	75.80	75.10	2	15,982	0.01%
2019/12/09	5	76.04	4	76.55	76.00	1	15,918	0.01%
2019/12/06	12	76.69	4	76.95	75.30	8	15,863	0.05%
2019/12/05	18	77.53	32.4	76.84	77.20	-14.4	15,614	-0.09%
2019/12/04	3	72.43	4	73.58	72.60	-1	15,170	-0.01%
2019/12/03	2	73.40	6	73.05	73.30	-4	15,695	-0.03%
2019/12/02	0	0.00	3	70.73	71.60	-3	15,683	-0.02%
2019/11/29	1	71.10	20	70.80	71.20	-19	15,714	-0.12%
2019/11/28	0	0.00	6	72.00	71.70	-6	15,743	-0.04%
2019/11/27	1	71.80	0	0.00	71.10	1	16,042	0.01%
2019/11/26	1	71.50	3	71.40	70.80	-2	16,240	-0.01%
2019/11/25	5	70.80	3	70.90	70.80	2	16,229	0.01%
2019/11/22	5	70.48	4	70.75	70.10	1	16,398	0.01%
2019/11/21	11.2	69.01	1	69.30	69.30	10.2	16,432	0.06%
2019/11/20	6	70.60	4	71.38	71.00	2	16,400	0.01%
2019/11/18	2	71.10	7	71.50	71.10	-5	16,350	-0.03%
2019/11/15	3	68.83	6	68.83	69.00	-3	16,425	-0.02%
2019/11/14	52.3	67.59	5	67.44	67.20	47.3	16,375	0.29%
2019/11/13	6.2	70.35	31	70.40	69.90	-24.8	16,213	-0.15%
2019/11/12	1	71.60	0	0.00	72.00	1	16,380	0.01%
2019/11/11	5	71.58	2	71.65	71.20	3	16,841	0.02%
2019/11/08	0	0.00	4	72.60	72.40	-4	16,960	-0.02%
2019/11/07	1	72.00	5	72.22	72.40	-4	17,237	-0.02%
2019/11/06	5	73.42	11	73.50	72.50	-6	17,622	-0.03%
2019/11/05	0	0.00	10	72.21	73.00	-10	17,609	-0.06%
2019/11/04	2.2	70.00	0	0.00	69.80	2.2	17,614	0.01%
2019/11/01	0	0.00	2	70.60	70.60	-2	17,772	-0.01%
2019/10/31	1.2	70.03	2	70.45	70.00	-0.8	18,113	0.00%
2019/10/30	1.2	71.12	0	0.00	71.10	1.2	18,232	0.01%
2019/10/29	0	0.00	1	72.10	72.30	-1	18,513	-0.01%
2019/10/28	7	72.04	0	0.00	71.90	7	18,880	0.04%
2019/10/25	7	72.16	6	72.82	71.70	1	19,226	0.01%
2019/10/24	2	71.40	1	71.30	71.30	1	19,474	0.01%
2019/10/23	4	70.85	11	71.25	70.60	-7	20,013	-0.03%
2019/10/22	3	70.90	2	71.15	70.90	1	20,315	0.00%
2019/10/21	4	71.40	3	71.93	71.60	1	20,699	0.00%
2019/10/18	8	72.05	8	71.86	72.30	0	21,155	0.00%
2019/10/16	1	70.00	1	70.90	70.00	0	21,169	0.00%
2019/10/15	20.2	69.72	10	70.17	69.60	10.2	21,329	0.05%
2019/10/14	24	71.97	4	73.45	71.70	20	21,521	0.09%
2019/10/09	26.3	73.42	5	72.96	71.40	21.3	21,722	0.10%
2019/10/08	11	79.05	0	0.00	78.60	11	22,011	0.05%
2019/10/07	2	81.65	4	81.58	81.70	-2	22,204	-0.01%
2019/10/04	1	80.40	0	0.00	79.20	1	22,600	0.00%
2019/10/03	2	79.90	1	79.80	79.90	1	22,655	0.00%
2019/10/02	3	82.07	2	82.40	82.00	1	22,675	0.00%
2019/10/01	1	81.50	2	82.80	83.10	-1	22,863	0.00%
2019/09/27	14	81.36	2	82.05	80.50	12	23,213	0.05%
2019/09/25	1	84.80	2	84.00	85.00	-1	23,355	0.00%
2019/09/24	2.5	85.80	9	85.28	85.40	-6.5	23,564	-0.03%
2019/09/23	2.5	84.48	8.3	84.47	85.00	-5.8	23,513	-0.02%
2019/09/20	0	0.00	7.2	82.56	82.90	-7.2	23,470	-0.03%
2019/09/19	3	82.07	4	82.05	81.40	-1	23,507	0.00%
2019/09/18	14	82.44	19.3	82.31	82.10	-5.3	23,652	-0.02%
2019/09/17	2	80.85	28.3	82.51	82.00	-26.3	23,426	-0.11%
2019/09/16	5	79.10	1	78.60	78.10	4	23,070	0.02%
2019/09/12	0	0.00	3	77.63	77.80	-3	22,934	-0.01%
2019/09/11	0	0.00	1	76.40	76.90	-1	23,092	0.00%
2019/09/10	1	77.00	1	76.80	76.50	0	23,073	0.00%
2019/09/09	4	76.88	4	76.93	76.50	0	22,963	0.00%
2019/09/06	10	78.05	16	76.53	77.10	-6	22,935	-0.03%
2019/09/05	11	75.00	55	75.99	76.90	-44	22,727	-0.19%
2019/09/04	9	73.20	20	73.30	73.00	-11	22,048	-0.05%
2019/09/02	6	71.37	6	71.45	71.80	0	21,945	0.00%
2019/08/30	7	70.30	5	71.80	70.40	2	22,042	0.01%
2019/08/29	9	71.20	0	0.00	70.90	9	21,791	0.04%
2019/08/28	0	0.00	16	72.84	73.50	-16	21,629	-0.07%
2019/08/27	0	0.00	12	72.16	72.40	-12	21,576	-0.06%
2019/08/26	2	70.50	2	71.15	71.10	0	21,613	0.00%
2019/08/23	0	0.00	4	71.23	71.50	-4	21,653	-0.02%
2019/08/22	2	70.35	3	70.53	70.30	-1	21,891	0.00%
2019/08/21	1	69.40	2	70.10	70.20	-1	21,999	0.00%
2019/08/20	11	70.47	5	70.90	69.60	6	21,910	0.03%
2019/08/19	10	71.35	0	0.00	71.50	10	21,701	0.05%
2019/08/16	1	70.80	0	0.00	71.30	1	21,706	0.00%
2019/08/15	3	71.13	6	72.10	71.40	-3	21,528	-0.01%
2019/08/14	9	72.16	17	72.35	72.50	-8	21,327	-0.04%
2019/08/13	12	68.85	5	68.80	68.80	7	20,914	0.03%
2019/08/12	7	69.31	2	68.50	69.30	5	20,823	0.02%
2019/08/08	10	68.50	0	0.00	68.10	10	20,648	0.05%
2019/08/07	13	70.03	1	71.20	69.80	12	20,380	0.06%
2019/08/06	5.5	68.90	3	69.40	69.20	2.5	20,360	0.01%
2019/08/05	33	71.42	19	71.67	70.90	14	20,128	0.07%
2019/08/02	7	72.36	5	72.62	72.30	2	19,947	0.01%
2019/08/01	6	73.17	2	73.70	74.10	4	19,603	0.02%
2019/07/31	13	73.45	11	74.41	74.00	2	19,326	0.01%
2019/07/30	14	74.51	18	75.47	75.80	-4	18,943	-0.02%
2019/07/29	5	75.66	4	74.90	74.80	1	18,672	0.01%
2019/07/26	12	76.74	28	76.41	77.00	-16	18,418	-0.09%
2019/07/25	13	74.94	26	75.15	76.50	-13	18,036	-0.07%
2019/07/24	9.4	71.30	16	71.34	71.80	-6.7	17,555	-0.04%
2019/07/23	10	71.74	22	72.14	72.30	-12	17,288	-0.07%
2019/07/22	19	69.67	13	69.55	69.80	6	16,822	0.04%
2019/07/19	8	67.59	1	67.60	67.70	7	16,681	0.04%
2019/07/18	9	67.51	8	67.15	66.70	1	16,766	0.01%
2019/07/17	12	67.68	7	67.59	67.70	5	16,761	0.03%
2019/07/16	8	68.41	20	68.37	67.90	-12	16,403	-0.07%
2019/07/15	5	68.72	28	68.83	69.90	-23	16,011	-0.14%
2019/07/12	16	67.45	38	67.02	66.70	-22	15,539	-0.14%
2019/07/11	17	65.21	28	65.25	65.40	-11	14,914	-0.07%
2019/07/10	12	63.98	22	64.02	64.40	-10	14,508	-0.07%
2019/07/09	2	61.85	8	61.55	62.80	-6	14,063	-0.04%
2019/07/08	4	61.08	26	60.99	61.00	-22	13,989	-0.16%
2019/07/05	6	60.50	3.1	61.55	62.00	2.9	13,864	0.02%
2019/07/04	19	59.24	7	59.24	59.20	12	13,603	0.09%
2019/07/03	23	65.38	9	65.38	65.20	14	13,120	0.11%
2019/07/02	19	66.37	3	66.37	66.30	16	12,926	0.12%
2019/07/01	8	65.90	10	65.86	66.00	-2	12,763	-0.02%
2019/06/28	0	0.00	3	64.33	64.50	-3	12,675	-0.02%
2019/06/27	1	64.10	0	0.00	64.10	1	12,671	0.01%
2019/06/26	5	63.50	0	0.00	63.70	5	12,576	0.04%
2019/06/25	4	63.68	3	64.20	63.30	1	12,511	0.01%
2019/06/24	2	63.30	0	0.00	63.10	2	12,335	0.02%
2019/06/21	0	0.00	9	62.94	63.00	-9	12,376	-0.07%
2019/06/20	4	62.55	1	61.90	62.30	3	12,425	0.02%
2019/06/19	5	62.12	5	61.70	62.10	0	12,690	0.00%
2019/06/18	0	0.00	1	61.20	60.90	-1	12,913	-0.01%
2019/06/17	4	60.98	1	61.30	60.90	3	13,002	0.02%
2019/06/14	0.6	61.00	1	61.00	60.80	-0.4	13,029	0.00%
2019/06/13	2	60.95	2	60.80	60.90	0	13,208	0.00%
2019/06/12	0	0.00	1	60.00	60.70	-1	13,381	-0.01%
2019/06/11	4	59.53	1	59.50	59.40	3	13,387	0.02%
2019/06/10	2	59.20	0	0.00	59.30	2	13,385	0.01%
2019/06/06	6	59.18	1	59.10	59.20	5	13,309	0.04%
2019/06/05	3	61.40	7	61.60	60.50	-4	13,197	-0.03%
2019/06/04	1	61.00	0	0.00	60.90	1	13,239	0.01%
2019/06/03	2	61.60	5	61.08	61.90	-3	13,345	-0.02%
2019/05/31	5	61.46	9	61.36	61.60	-4	13,594	-0.03%
2019/05/30	8	58.75	8	59.45	60.00	0	13,647	0.00%
2019/05/29	9	58.41	4	59.80	58.00	5	14,301	0.03%
2019/05/28	2	60.65	0	0.00	60.90	2	14,202	0.01%
2019/05/27	5	60.50	1	60.50	60.50	4	14,243	0.03%
2019/05/23	2	60.00	0	0.00	60.20	2	14,524	0.01%
2019/05/22	1	61.40	0	0.00	60.80	1	14,473	0.01%
2019/05/21	3	61.13	1	61.40	61.50	2	14,511	0.01%
2019/05/20	0	0.00	2	61.20	60.90	-2	14,456	-0.01%
2019/05/17	4	60.90	0	0.00	60.60	4	14,483	0.03%
2019/05/16	2	61.10	0	0.00	61.00	2	14,663	0.01%
2019/05/15	8	62.10	3	62.27	62.00	5	14,857	0.03%
2019/05/14	2	60.65	1	59.70	61.50	1	14,930	0.01%
2019/05/13	7	62.03	3	62.97	61.10	4	14,868	0.03%
2019/05/10	0	0.00	2	64.45	63.80	-2	14,877	-0.01%
2019/05/09	7	64.57	3	65.40	64.20	4	14,873	0.03%
2019/05/08	8	65.27	2	66.00	65.90	6	14,917	0.04%
2019/05/07	3	65.90	11	66.17	66.20	-8	15,090	-0.05%
2019/05/06	4	65.05	1	65.00	65.00	3	15,350	0.02%
2019/05/03	1	65.80	3	66.20	66.70	-2	15,458	-0.01%
2019/04/29	10	65.19	2	65.45	64.70	8	15,403	0.05%
2019/04/26	1	65.20	22	65.61	66.00	-21	15,443	-0.14%
2019/04/25	5	65.68	6	66.42	65.50	-1	15,607	-0.01%
2019/04/24	2	65.10	4	65.23	65.40	-2	15,701	-0.01%
2019/04/23	1	63.80	9	65.00	64.90	-8	15,609	-0.05%
2019/04/22	6	63.83	1	64.00	63.80	5	15,427	0.03%
2019/04/19	5	63.80	2	63.85	63.70	3	15,609	0.02%
2019/04/18	2	63.85	3	63.37	63.10	-1	15,726	-0.01%
2019/04/17	7	63.41	7	63.71	63.90	0	15,680	0.00%
2019/04/16	2	62.35	10	62.36	62.70	-8	15,271	-0.05%
2019/04/15	6	61.70	1	61.50	61.70	5	15,292	0.03%
2019/04/12	1	60.90	0	0.00	60.50	1	15,430	0.01%
2019/04/11	1.1	62.93	2	63.00	61.60	-0.9	15,579	-0.01%
2019/04/10	5	62.50	0	0.00	62.50	5	15,541	0.03%
2019/04/09	6	62.80	2	62.60	62.60	4	15,544	0.03%
2019/04/08	10	62.65	5	62.72	63.00	5	15,589	0.03%
2019/04/03	3	62.07	5.1	62.12	62.30	-2.1	15,573	-0.01%
2019/04/02	3	61.40	4.2	61.92	61.70	-1.2	15,576	-0.01%
2019/04/01	1	61.50	2	61.55	61.00	-1	15,479	-0.01%
2019/03/28	0	0.00	2	60.60	60.80	-2	15,362	-0.01%
2019/03/27	4	61.00	1	61.00	61.10	3	15,426	0.02%
2019/03/26	4.8	61.12	7	61.10	61.00	-2.2	15,503	-0.01%
2019/03/25	11	61.21	2	61.55	61.10	9	15,537	0.06%
2019/03/22	4	63.38	22	64.01	63.10	-18	15,375	-0.12%
2019/03/21	14	62.36	27	62.62	62.80	-13	15,116	-0.09%
2019/03/20	3	59.93	1	60.10	60.60	2	14,789	0.01%
2019/03/19	6	59.68	0.3	60.00	59.70	5.7	14,829	0.04%
2019/03/18	18	59.72	4	59.45	59.50	14	14,908	0.09%
2019/03/15	1	60.70	6	60.80	60.10	-5	15,087	-0.03%
2019/03/14	7	60.11	0	0.00	60.30	7	14,991	0.05%
2019/03/13	3	60.33	1	61.10	60.10	2	15,174	0.01%
2019/03/12	6	60.97	2	61.20	60.80	4	15,594	0.03%
2019/03/11	0	0.00	2	60.50	60.40	-2	15,731	-0.01%
2019/03/08	4	59.20	10	60.04	60.50	-6	16,027	-0.04%
2019/03/07	35	60.61	27	60.13	60.00	8	16,221	0.05%
2019/03/06	9	61.76	10	61.81	61.40	-1	16,501	-0.01%
2019/03/05	15	63.57	9	63.77	63.10	6	16,394	0.04%
2019/03/04	41	65.00	5	64.54	64.80	36	16,369	0.22%
2019/02/27	1	63.10	7	62.76	62.20	-6	15,802	-0.04%
2019/02/26	2	61.95	132	62.00	62.00	-130	15,710	-0.83%	大賣/鉅額交易
2019/02/25	3	61.67	1	61.60	61.60	2	15,707	0.01%
2019/02/22	134	60.96	6	61.82	60.90	128	15,771	0.81%	大買/鉅額交易
2019/02/21	2	60.80	0	0.00	60.80	2	15,743	0.01%
2019/02/20	0	0.00	11	60.29	60.60	-11	15,996	-0.07%
2019/02/15	3	60.97	3	61.83	60.00	0	16,456	0.00%
2019/02/14	12	61.72	7	61.69	62.10	5	16,908	0.03%
2019/02/13	4	60.05	3	59.97	60.50	1	16,720	0.01%
2019/02/12	2	59.90	2	59.50	60.00	0	16,634	0.00%
2019/02/11	5	59.40	5	59.30	59.00	0	16,723	0.00%
2019/01/30	0	0.00	4	60.03	60.10	-4	16,698	-0.02%
2019/01/29	13	58.98	3	59.90	58.80	10	16,892	0.06%
2019/01/28	4	61.10	17	61.31	60.80	-13	16,946	-0.08%
2019/01/25	7	61.57	10	60.04	60.00	-3	17,441	-0.02%
2019/01/24	7	59.29	18	58.87	59.60	-11	17,578	-0.06%
2019/01/23	3	57.10	2	56.80	57.00	1	17,784	0.01%
2019/01/22	0	0.00	20	56.91	56.50	-20	17,962	-0.11%
2019/01/21	11	57.21	4	57.18	57.20	7	18,153	0.04%
2019/01/18	5	56.20	4	56.10	56.40	1	18,315	0.01%
2019/01/17	5	55.74	0	0.00	55.10	5	18,690	0.03%
2019/01/16	2	56.30	6	56.28	56.40	-4	18,690	-0.02%
2019/01/15	2	52.80	6	53.65	53.60	-4	18,317	-0.02%
2019/01/14	2	52.10	0	0.00	52.00	2	18,313	0.01%
2019/01/11	3	53.17	7	53.09	53.50	-4	18,682	-0.02%
2019/01/10	5	54.20	2	54.15	53.80	3	18,912	0.02%
2019/01/09	0	0.00	2	52.70	52.50	-2	19,145	-0.01%
2019/01/08	5	52.10	5	52.00	51.70	0	19,658	0.00%
2019/01/07	4	51.93	4	51.93	51.80	0	20,232	0.00%
2019/01/04	1	49.95	2	50.05	51.60	-1	20,387	0.00%
2019/01/03	5	52.42	0	0.00	51.50	5	20,481	0.02%
2019/01/02	2	55.35	1	55.00	55.00	1	20,280	0.00%
2018/12/28	7	55.20	0	0.00	55.00	7	20,283	0.03%
2018/12/27	0	0.00	3	55.93	55.80	-3	20,546	-0.01%
2018/12/26	7	55.47	5	56.40	54.10	2	20,886	0.01%
2018/12/25	0	0.00	2	55.95	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	5	54.58	56.00	-5	20,630	-0.02%
2018/12/20	10	52.70	10	53.50	53.20	0	20,727	0.00%
2018/12/19	2	52.95	2	53.35	53.70	0	20,739	0.00%
2018/12/18	1	54.20	2	54.05	54.50	-1	20,886	0.00%
2018/12/14	10	53.20	1	53.00	53.50	9	21,101	0.04%
2018/12/13	0	0.00	1	54.30	54.30	-1	21,248	0.00%
2018/12/12	2	53.35	1	53.40	53.70	1	21,266	0.00%
2018/12/11	1	53.10	1.2	52.20	52.90	-0.2	21,435	0.00%
2018/12/10	4	51.80	1	52.10	52.10	3	21,444	0.01%
2018/12/07	2	55.95	1	55.70	55.70	1	21,240	0.00%
2018/12/06	2	54.95	13	55.02	55.00	-11	21,318	-0.05%
2018/12/05	17	57.20	10	57.13	56.90	7	21,196	0.03%
2018/12/04	0	0.00	3	61.90	62.00	-3	20,978	-0.01%
2018/12/03	5	63.36	3	63.67	62.80	2	21,411	0.01%
2018/11/30	4	60.93	4	61.00	61.00	0	21,352	0.00%
2018/11/29	5	60.88	28	61.58	60.30	-23	21,074	-0.11%
2018/11/28	13	58.43	1	58.80	58.60	12	20,549	0.06%
2018/11/27	5	56.28	11	57.35	58.00	-6	20,421	-0.03%
2018/11/26	0	0.00	5	57.62	57.30	-5	20,280	-0.02%
2018/11/23	19	56.69	1	56.90	56.10	18	20,060	0.09%
2018/11/22	3	58.27	21	57.90	58.00	-18	19,999	-0.09%
2018/11/21	15	57.18	11	57.29	57.80	4	19,955	0.02%
2018/11/20	7	56.80	18	57.51	57.50	-11	19,930	-0.06%
2018/11/19	2	56.65	5	56.94	57.50	-3	19,764	-0.02%
2018/11/16	2	55.45	0	0.00	54.60	2	19,540	0.01%
2018/11/15	11	56.07	6	55.85	55.90	5	19,505	0.03%
2018/11/14	22	56.90	22	56.71	56.50	0	19,728	0.00%
2018/11/13	23	55.86	8	55.99	56.20	15	19,607	0.08%
2018/11/12	2	53.15	0	0.00	53.80	2	19,062	0.01%
2018/11/09	2	53.60	11	54.02	54.20	-9	19,229	-0.05%
2018/11/08	12	55.42	12	54.33	53.80	0	19,260	0.00%
2018/11/07	0	0.00	4	53.98	55.20	-4	19,218	-0.02%
2018/11/06	31	53.52	17	53.02	52.20	14	19,372	0.07%
2018/11/05	2	55.85	1	55.70	55.70	1	19,130	0.01%
2018/11/02	28	56.44	31	57.16	56.10	-3	18,950	-0.02%
2018/11/01	27	52.86	29	53.92	54.40	-2	18,486	-0.01%
2018/10/31	18	50.27	30	50.90	51.40	-12	18,245	-0.07%
2018/10/30	3	48.32	4	48.09	48.50	-1	18,057	-0.01%
2018/10/29	30	46.16	28	46.59	46.60	2	18,136	0.01%
2018/10/26	13	46.60	28	46.19	46.00	-15	18,007	-0.08%
2018/10/25	33	46.06	16	45.94	45.75	17	17,850	0.10%
2018/10/24	8	50.08	9	49.39	49.30	-1	17,412	-0.01%
2018/10/23	9	50.74	14	50.56	50.50	-5	17,196	-0.03%
2018/10/22	8	51.40	10	51.87	52.50	-2	17,104	-0.01%
2018/10/19	12	49.67	15	50.17	52.10	-3	17,086	-0.02%
2018/10/18	35	52.48	17	51.56	51.50	18	16,829	0.11%
2018/10/17	14	54.71	13	54.95	54.40	1	16,582	0.01%
2018/10/16	23	55.20	4	55.43	54.10	19	16,399	0.12%
2018/10/15	6	54.42	14	56.33	57.20	-8	15,984	-0.05%
2018/10/12	2	52.75	12	51.50	53.30	-10	15,807	-0.06%
2018/10/11	21	47.98	31	48.06	48.50	-10	16,127	-0.06%
2018/10/09	14	52.91	8	52.70	52.30	6	15,936	0.04%
2018/10/08	1	52.40	1	52.70	52.70	0	15,934	0.00%
2018/10/05	1	52.30	4	52.65	52.20	-3	16,046	-0.02%
2018/10/04	18	54.92	6	54.23	53.90	12	15,944	0.08%
2018/10/03	3	57.80	2	57.80	57.80	1	15,634	0.01%
2018/10/02	4	58.73	3	58.70	58.40	1	15,806	0.01%
2018/10/01	0	0.00	3	59.27	59.20	-3	15,987	-0.02%
2018/09/28	19	58.45	13	59.41	58.10	6	16,032	0.04%
2018/09/27	3	59.20	3	59.63	59.80	0	16,022	0.00%
2018/09/26	18	60.42	0	0.00	60.20	18	16,059	0.11%
2018/09/25	0	0.00	9	60.61	61.70	-9	15,996	-0.06%
2018/09/21	3	57.80	0	0.00	58.50	3	15,787	0.02%
2018/09/20	4	59.35	1	59.60	59.50	3	15,577	0.02%
2018/09/19	7	60.73	6	60.00	60.00	1	15,619	0.01%
2018/09/18	6	59.77	1	60.00	59.30	5	15,521	0.03%
2018/09/17	4	61.20	7	61.64	61.20	-3	15,653	-0.02%
2018/09/14	0	0.00	11	59.68	59.60	-11	15,536	-0.07%
2018/09/13	1	57.80	4	58.40	57.50	-3	15,487	-0.02%
2018/09/12	22	58.00	14	57.63	57.40	8	15,392	0.05%
2018/09/11	13	59.85	31	60.28	60.10	-18	15,284	-0.12%
2018/09/10	1	58.00	18	59.08	59.40	-17	15,273	-0.11%
2018/09/07	34	58.52	14	59.54	57.50	20	15,057	0.13%
2018/09/06	26	64.02	16	64.18	63.60	10	14,555	0.07%
2018/09/05	8	67.10	5	66.60	66.60	3	14,461	0.02%
2018/09/04	0	0.00	6	67.60	67.60	-6	14,515	-0.04%
2018/09/03	14	67.27	3	69.70	66.70	11	14,537	0.08%
2018/08/31	9	68.59	7	69.27	69.70	2	14,532	0.01%
2018/08/30	7	69.64	5	69.80	69.80	2	14,599	0.01%
2018/08/29	10	70.24	8	70.35	69.90	2	14,638	0.01%
2018/08/28	4	71.95	6	71.20	70.70	-2	14,686	-0.01%
2018/08/27	1	69.60	10	69.81	70.10	-9	14,685	-0.06%
2018/08/24	2	67.10	0	0.00	67.40	2	14,615	0.01%
2018/08/23	5	67.18	1	67.30	67.30	4	14,816	0.03%
2018/08/22	27	67.73	12	67.45	67.40	15	15,016	0.10%
2018/08/21	1	69.00	11	67.73	68.50	-10	14,898	-0.07%
2018/08/20	5	66.30	7	66.83	65.70	-2	14,733	-0.01%
2018/08/17	24	66.65	11	65.57	65.00	13	14,696	0.09%
2018/08/16	8	64.38	24	66.64	67.30	-16	14,730	-0.11%
2018/08/15	31	69.35	16	67.87	67.70	15	14,720	0.10%
2018/08/14	5	68.84	13	68.55	70.20	-8	14,828	-0.05%
2018/08/13	12	69.73	1	69.10	68.90	11	14,780	0.07%
2018/08/10	2	73.20	0	0.00	73.20	2	14,684	0.01%
2018/08/09	5	73.80	0	0.00	73.80	5	15,217	0.03%
2018/08/08	13	74.13	4	75.05	73.70	9	15,904	0.06%
2018/08/07	2	73.95	1	74.40	74.30	1	15,697	0.01%
2018/08/06	19	74.19	23	73.95	73.60	-4	15,527	-0.03%
2018/08/03	23	76.63	5	75.90	75.80	18	15,434	0.12%
2018/08/02	28	78.25	2	78.25	78.40	26	15,088	0.17%
2018/08/01	16	78.81	2.1	79.32	79.60	13.9	15,260	0.09%
2018/07/31	7	78.87	2	79.00	78.60	5	15,524	0.03%
2018/07/30	18	80.28	7	79.57	79.60	11	15,472	0.07%
2018/07/27	0	0.00	2	81.70	81.90	-2	15,429	-0.01%
2018/07/26	5	80.60	2	82.00	81.00	3	15,483	0.02%
2018/07/25	7	79.63	6	80.87	80.70	1	15,438	0.01%
2018/07/24	2	78.15	0	0.00	78.70	2	15,313	0.01%
2018/07/23	6	78.30	0	0.00	78.50	6	15,282	0.04%
2018/07/20	3	80.90	1	80.50	80.50	2	15,145	0.01%
2018/07/19	14	81.24	25	80.97	80.20	-11	14,995	-0.07%
2018/07/18	32	85.72	7	84.26	84.00	25	14,804	0.17%
2018/07/17	7	87.21	1	87.30	88.10	6	14,268	0.04%
2018/07/16	5	86.92	1	89.00	86.00	4	14,503	0.03%
2018/07/13	0	0.00	14	87.64	88.80	-14	14,830	-0.09%
2018/07/12	1	85.60	1	85.90	86.00	0	14,930	0.00%
2018/07/11	3	83.60	4	84.00	83.60	-1	14,854	-0.01%
2018/07/10	0	0.00	2	82.95	83.90	-2	14,839	-0.01%
2018/07/09	1	81.00	1	80.10	81.00	0	14,834	0.00%
2018/07/06	1	79.10	1	79.70	79.30	0	14,766	0.00%
2018/07/05	8	80.39	10	78.75	78.10	-2	14,840	-0.01%
2018/07/04	12	81.49	5	81.74	80.90	7	14,867	0.05%
2018/07/03	6	82.22	2	82.20	81.80	4	14,987	0.03%
2018/07/02	0	0.00	1	81.20	81.00	-1	15,008	-0.01%
2018/06/28	2	82.35	0	0.00	83.00	2	14,896	0.01%
2018/06/27	51	88.43	0	0.00	87.20	51	14,905	0.34%
2018/06/26	2	84.05	2	83.90	85.40	0	14,884	0.00%
2018/06/25	4	88.78	5	88.72	86.50	-1	14,928	-0.01%
2018/06/22	1	91.50	0	0.00	92.50	1	14,980	0.01%
2018/06/21	6	92.05	0	0.00	92.50	6	15,189	0.04%
2018/06/20	4	90.45	1	90.60	90.40	3	15,469	0.02%
2018/06/19	6	91.42	2	92.00	90.60	4	15,738	0.03%
2018/06/15	4	92.10	2	92.40	92.30	2	15,984	0.01%
2018/06/14	6	92.67	3	92.33	93.00	3	16,223	0.02%
2018/06/13	11	95.13	8	95.10	94.00	3	16,634	0.02%
2018/06/12	7	97.87	3	99.80	97.60	4	17,044	0.02%
2018/06/11	0	0.00	5	100.00	100.50	-5	17,150	-0.03%
2018/06/08	3	99.03	0	0.00	99.80	3	17,589	0.02%
2018/06/07	1	100.50	9	100.33	101.00	-8	18,378	-0.04%
2018/06/06	12	101.13	6	100.08	100.00	6	18,443	0.03%
2018/06/05	7	101.21	11	100.95	101.00	-4	18,596	-0.02%
2018/06/04	3	99.97	4	100.50	100.50	-1	18,828	-0.01%
2018/06/01	9	98.08	5	97.50	97.50	4	18,800	0.02%
2018/05/31	0	0.00	9	99.60	99.60	-9	18,818	-0.05%
2018/05/30	7	96.34	5	96.50	96.50	2	18,634	0.01%
2018/05/29	0	0.00	3	99.10	98.90	-3	18,503	-0.02%
2018/05/28	7	99.46	1	99.80	99.30	6	18,719	0.03%
2018/05/25	5	101.90	1	103.00	100.50	4	19,323	0.02%
2018/05/24	7	101.00	9	101.50	102.00	-2	19,520	-0.01%
2018/05/23	8	99.48	4	99.53	99.30	4	19,558	0.02%
2018/05/22	10	97.93	3.3	99.55	97.20	6.7	19,441	0.03%
2018/05/21	22	99.12	2	99.60	99.00	20	19,640	0.10%
2018/05/18	3	99.63	3	99.37	98.90	0	19,694	0.00%
2018/05/17	16	104.75	30	103.75	101.50	-14	19,593	-0.07%
2018/05/16	17	100.68	19	99.36	102.50	-2	19,118	-0.01%
2018/05/15	27	95.09	4	95.65	95.50	23	18,718	0.12%
2018/05/14	0	0.00	1	96.56	95.30	-1	19,002	-0.01%
2018/05/11	5	96.12	8	96.80	95.60	-3	19,074	-0.02%
2018/05/10	1	93.40	1	96.00	93.60	0	18,979	0.00%
2018/05/09	0	0.00	4	94.18	94.40	-4	19,083	-0.02%
2018/05/08	5	94.12	10	94.05	94.00	-5	18,972	-0.03%
2018/05/07	5	92.80	3	92.70	92.60	2	18,680	0.01%
2018/05/04	0	0.00	2	91.55	91.70	-2	18,653	-0.01%
2018/05/03	3	90.20	1	90.60	89.90	2	18,672	0.01%
2018/05/02	1	92.10	0.2	91.70	91.70	0.8	18,748	0.00%
2018/04/30	4	92.25	1	93.00	93.00	3	18,689	0.02%
2018/04/27	1	93.20	7	93.53	93.10	-6	18,725	-0.03%
2018/04/26	7	92.99	9	92.92	91.80	-2	18,716	-0.01%
2018/04/25	3	89.20	1	89.80	90.80	2	18,742	0.01%
2018/04/24	9	90.47	11	90.35	90.10	-2	18,877	-0.01%
2018/04/23	8	93.21	7	92.86	93.00	1	19,254	0.01%
2018/04/20	28	94.77	15	94.53	92.70	13	19,486	0.07%
2018/04/19	11	96.95	13	96.26	97.90	-2	19,220	-0.01%
2018/04/18	3	93.00	4	92.48	93.10	-1	18,841	-0.01%
2018/04/17	6	90.68	1	90.30	89.50	5	18,660	0.03%
2018/04/16	2	92.25	2	92.30	92.20	0	18,787	0.00%
2018/04/13	0	0.00	10	94.07	93.40	-10	18,749	-0.05%
2018/04/12	3	92.50	7	92.34	92.50	-4	18,780	-0.02%
2018/04/11	4	92.38	3	95.00	91.20	1	19,053	0.01%
2018/04/10	4	89.25	5.1	91.23	91.90	-1.1	19,019	-0.01%
2018/04/09	7	88.46	0	0.00	88.50	7	19,053	0.04%
2018/04/03	6	90.07	2	90.35	90.60	4	18,913	0.02%
2018/04/02	1	92.30	1	92.20	91.70	0	18,896	0.00%
2018/03/31	2	92.00	3	91.93	92.00	-1	18,981	-0.01%
2018/03/30	4	92.33	1	91.80	91.80	3	19,101	0.02%
2018/03/29	2	91.15	2	91.20	92.30	0	19,052	0.00%
2018/03/28	11	92.15	5	91.40	90.70	6	18,971	0.03%
2018/03/27	6	94.50	6	94.72	95.40	0	18,730	0.00%
2018/03/26	4	92.68	22	91.93	92.00	-18	18,622	-0.10%
2018/03/23	2	93.75	11	92.95	94.50	-9	18,478	-0.05%
2018/03/22	1	95.80	20	96.54	96.30	-19	18,238	-0.10%
2018/03/21	9	98.69	2	98.75	99.00	7	17,895	0.04%
2018/03/20	2	96.05	25	95.56	95.00	-23	17,524	-0.13%
2018/03/19	28	97.20	30.2	96.98	97.00	-2.2	17,250	-0.01%
2018/03/16	33	93.59	4	93.45	94.20	29	16,725	0.17%
2018/03/15	1	90.20	3	90.30	91.00	-2	16,156	-0.01%
2018/03/14	24	90.51	13.7	90.04	89.40	10.3	16,113	0.06%
2018/03/13	20	87.31	46	88.38	89.90	-26	15,958	-0.16%
2018/03/12	10	85.00	11	84.10	83.00	-1	15,361	-0.01%
2018/03/09	23	83.06	27	83.23	83.30	-4	15,454	-0.03%
2018/03/08	2	82.05	3	82.07	82.00	-1	15,864	-0.01%
2018/03/07	7	80.54	6	80.08	80.00	1	15,939	0.01%
2018/03/06	1	80.00	4	80.00	79.60	-3	16,308	-0.02%
2018/03/05	0	0.00	2	78.85	78.40	-2	16,806	-0.01%
2018/03/02	5	78.70	0	0.00	78.40	5	16,955	0.03%
2018/03/01	1	79.70	0	0.00	78.70	1	16,954	0.01%
2018/02/27	7	82.23	9	81.36	80.80	-2	16,838	-0.01%
2018/02/26	2	80.90	0	0.00	81.00	2	16,145	0.01%
2018/02/23	3	79.53	0	0.00	79.90	3	16,437	0.02%
2018/02/21	31	79.90	3	80.07	79.90	28	16,493	0.17%
2018/02/12	6	74.83	5	75.48	76.00	1	16,049	0.01%
2018/02/09	4	69.60	0	0.00	73.30	4	15,942	0.03%
2018/02/08	8	72.70	14	73.84	72.70	-6	15,942	-0.04%
2018/02/07	9	75.77	9	74.16	73.60	0	15,895	0.00%
2018/02/06	10	74.21	9	74.30	72.40	1	15,857	0.01%
2018/02/05	5	77.12	2	77.25	77.40	3	15,869	0.02%
2018/02/02	1	80.20	1	79.80	79.60	0	16,005	0.00%
2018/02/01	0	0.00	9	81.14	81.20	-9	16,025	-0.06%
2018/01/31	4	78.38	1	79.10	79.40	3	16,008	0.02%
2018/01/30	6	78.40	0	0.00	78.40	6	16,229	0.04%
2018/01/29	7	79.61	10	78.97	78.80	-3	16,170	-0.02%
2018/01/26	5	79.28	8	79.90	79.40	-3	16,229	-0.02%
2018/01/25	20	79.63	7	80.13	78.50	13	16,320	0.08%
2018/01/24	1	80.30	2	80.35	80.50	-1	16,586	-0.01%
2018/01/23	2	80.20	3	81.03	80.20	-1	16,916	-0.01%
2018/01/19	18	81.01	0	0.00	80.60	18	17,178	0.10%
2018/01/18	2	82.40	2	82.85	82.00	0	17,082	0.00%
2018/01/17	23	82.40	6	81.73	81.00	17	16,966	0.10%
2018/01/16	1	84.70	16	84.91	85.00	-15	16,460	-0.09%
2018/01/15	1	82.40	0	0.00	83.40	1	16,305	0.01%
2018/01/12	0	0.00	2	81.40	81.40	-2	16,449	-0.01%
2018/01/11	6	79.70	1	80.50	80.30	5	16,696	0.03%
2018/01/10	6	79.33	0	0.00	78.30	6	17,035	0.04%
2018/01/09	1	82.60	1	83.10	82.60	0	17,423	0.00%
2018/01/08	1	84.50	0	0.00	83.50	1	17,815	0.01%
2018/01/05	7	83.24	23	83.32	83.50	-16	18,110	-0.09%
2018/01/04	0	0.00	2	81.25	81.50	-2	17,929	-0.01%
2018/01/03	9	80.10	10	80.06	80.30	-1	18,254	-0.01%
2018/01/02	0	0.00	3	77.20	78.00	-3	18,418	-0.02%