南亞科 (2408)-北城券商分點個股進出

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
35.85
漲跌
▼0.80
漲幅
-2.18%
成交量
10,014張
產業
上市半導體類股
1778人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞科 (2408)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/11/22	71	36.48	1	37.20	35.85	70	11,646	0.60%
2024/11/21	1	36.25	6	36.62	36.65	-5	11,679	-0.04%
2024/11/20	6	36.21	2	36.75	36.25	4	11,639	0.03%
2024/11/19	1	36.90	20	37.05	37.05	-19	11,566	-0.16%
2024/11/18	5	37.08	0	0.00	37.25	5	11,619	0.04%
2024/11/15	4	37.24	8	37.74	37.50	-4	11,635	-0.03%
2024/11/14	27	37.80	2	37.50	36.85	25	11,699	0.21%
2024/11/13	3	37.80	10	38.18	38.15	-7	11,556	-0.06%
2024/11/12	2	38.95	0	0.00	39.00	2	11,466	0.02%
2024/11/11	9	40.33	0	0.00	40.40	9	11,406	0.08%
2024/11/08	55	41.52	0	0.00	40.70	55	11,613	0.47%
2024/11/07	0	0.00	23	41.77	42.05	-23	11,757	-0.20%
2024/11/06	0	0.00	4	40.74	40.75	-4	11,982	-0.03%
2024/11/05	5	40.20	1	39.95	40.05	4	12,510	0.03%
2024/11/04	12	40.37	0	0.00	40.20	12	12,653	0.09%
2024/11/01	22	40.81	2	41.55	41.45	20	12,822	0.16%
2024/10/30	5	42.35	3	43.00	42.30	2	13,075	0.02%
2024/10/29	4	42.28	1	42.50	42.30	3	13,213	0.02%
2024/10/28	5	42.70	5.4	43.16	43.35	-0.4	13,314	0.00%
2024/10/24	9	43.02	1	43.55	42.90	8	13,732	0.06%
2024/10/23	10	43.69	1	44.29	43.65	9	14,310	0.06%
2024/10/22	6	43.70	0	0.00	44.20	6	14,859	0.04%
2024/10/21	0	0.00	6.3	44.74	44.60	-6.3	15,240	-0.04%
2024/10/18	9	44.02	2	44.77	43.85	7	15,609	0.04%
2024/10/17	0	0.00	18	44.13	44.30	-18	15,670	-0.11%
2024/10/16	18.3	42.93	0	0.00	42.65	18.3	15,889	0.11%
2024/10/15	2	44.25	5	44.31	44.05	-3	15,885	-0.02%
2024/10/14	2	42.80	12	43.08	43.80	-10	15,930	-0.06%
2024/10/11	3	42.37	0	0.00	42.50	3	16,035	0.02%
2024/10/09	11	43.74	1	44.75	43.50	10	16,358	0.06%
2024/10/08	3	44.23	1	44.35	44.40	2	16,377	0.01%
2024/10/07	8	45.31	5	45.15	45.15	3	16,439	0.02%
2024/10/04	6.4	45.55	1	46.55	45.50	5.4	16,357	0.03%
2024/10/01	18	46.53	0	0.00	46.25	18	16,285	0.11%
2024/09/30	3	47.38	0	0.00	47.35	3	16,602	0.02%
2024/09/27	4	48.01	23	48.24	48.15	-19	17,181	-0.11%
2024/09/26	23	48.02	23	48.15	47.30	0	17,050	0.00%
2024/09/25	0	0.00	8	47.28	47.30	-8	16,797	-0.05%
2024/09/24	1	45.70	2	46.10	46.35	-1	16,751	-0.01%
2024/09/23	15	46.65	16	47.06	46.65	-1	16,790	-0.01%
2024/09/20	9	45.52	3	46.08	45.80	6	16,769	0.04%
2024/09/19	1	44.90	1	45.35	45.25	0	16,411	0.00%
2024/09/18	12	45.51	0	0.00	45.20	12	16,706	0.07%
2024/09/16	0	0.00	1	46.70	46.60	-1	16,958	-0.01%
2024/09/13	10	46.18	2	46.20	46.30	8	17,698	0.05%
2024/09/12	2	46.90	20	46.60	46.95	-18	18,166	-0.10%
2024/09/11	2	45.10	11	45.35	45.10	-9	18,966	-0.05%
2024/09/10	24	45.22	3	46.25	44.50	21	19,228	0.11%
2024/09/09	1	46.00	1	46.20	46.05	0	19,114	0.00%
2024/09/06	1	45.65	11	46.49	46.45	-10	19,178	-0.05%
2024/09/05	16	47.03	2	48.40	46.00	14	19,045	0.07%
2024/09/04	24	47.61	3	47.75	47.55	21	18,779	0.11%
2024/09/03	19	50.78	3	50.90	50.00	16	18,364	0.09%
2024/09/02	15	52.23	0	0.00	51.60	15	18,236	0.08%
2024/08/30	11	52.87	1	54.10	52.70	10	18,197	0.05%
2024/08/29	10	53.00	0	0.00	53.40	10	18,121	0.06%
2024/08/28	5	53.00	5	53.68	53.50	0	18,036	0.00%
2024/08/27	9	53.04	2	53.25	53.20	7	18,070	0.04%
2024/08/26	14.1	53.84	0	0.00	53.80	14.1	18,271	0.08%
2024/08/23	21	53.52	1	54.20	54.10	20	18,292	0.11%
2024/08/22	4	54.83	1	55.10	54.80	3	18,347	0.02%
2024/08/21	30.1	54.75	40	54.75	54.60	-9.9	18,411	-0.05%
2024/08/20	21	56.15	4	56.83	55.70	17	18,403	0.09%
2024/08/19	1	56.60	9	56.71	56.60	-8	18,362	-0.04%
2024/08/16	12	55.69	11	56.05	55.70	1	18,373	0.01%
2024/08/15	7	54.04	4	54.75	54.60	3	18,359	0.02%
2024/08/14	15	54.35	54.5	55.04	54.30	-39.5	18,399	-0.21%
2024/08/13	11	52.63	5	53.34	52.80	6	18,567	0.03%
2024/08/12	14	52.76	43.1	53.11	53.00	-29.1	18,717	-0.16%
2024/08/09	25	50.93	28	51.41	51.00	-3	18,508	-0.02%
2024/08/08	19.8	49.33	28	49.43	49.50	-8.2	18,285	-0.04%
2024/08/07	14.1	49.12	7	50.10	50.00	7.1	18,048	0.04%
2024/08/06	21	49.49	17	50.11	49.90	4	17,591	0.02%
2024/08/05	82	50.00	2	49.75	49.95	80	17,592	0.45%
2024/08/02	52	55.75	0	0.00	54.90	52	17,235	0.30%
2024/08/01	16	58.22	22	58.27	58.30	-6	17,135	-0.04%
2024/07/31	31	57.05	24	57.25	57.10	7	17,273	0.04%
2024/07/30	31	56.56	6	57.30	57.10	25	17,246	0.14%
2024/07/29	22.5	57.82	1	57.60	57.50	21.5	17,065	0.13%
2024/07/26	30.1	57.41	17	58.18	58.10	13.1	16,991	0.08%
2024/07/23	62	60.98	3	60.67	60.60	59	16,523	0.36%
2024/07/22	21.4	62.35	0	0.00	61.90	21.4	16,086	0.13%
2024/07/19	59.2	65.08	5	64.20	64.20	54.2	15,835	0.34%
2024/07/18	10	66.36	9	66.63	67.00	1	15,652	0.01%
2024/07/17	9.1	67.30	2	67.75	66.90	7.1	15,650	0.05%
2024/07/16	9	67.72	1	68.70	67.50	8	15,535	0.05%
2024/07/15	10	67.95	4	67.90	67.70	6	15,648	0.04%
2024/07/12	11	68.86	9	69.14	68.50	2	15,621	0.01%
2024/07/11	71	69.49	65	70.48	70.10	6	15,666	0.04%
2024/07/10	5	71.88	4	73.65	72.30	1	15,527	0.01%
2024/07/09	69	72.26	10	72.93	73.00	59	15,532	0.38%
2024/07/08	8	73.31	17	74.25	74.50	-9	15,747	-0.06%
2024/07/05	3	73.33	6	73.82	73.90	-3	16,007	-0.02%
2024/07/04	12	73.72	17	73.84	74.10	-5	16,408	-0.03%
2024/07/03	10	72.09	199	72.35	73.70	-189	16,088	-1.17%	大賣/鉅額交易
2024/07/02	13	68.27	0	0.00	68.30	13	15,538	0.08%
2024/07/01	8	69.03	2	69.00	69.00	6	15,511	0.04%
2024/06/28	1	69.30	25	69.39	69.70	-24	15,668	-0.15%
2024/06/27	11	67.39	11	67.97	68.20	0	15,810	0.00%
2024/06/26	11.1	68.61	52	68.59	68.50	-40.9	15,710	-0.26%
2024/06/25	25	67.95	1	68.10	68.50	24	15,767	0.15%
2024/06/24	73	69.95	5	69.10	69.10	68	15,697	0.43%
2024/06/21	9	71.97	17	73.00	72.20	-8	15,637	-0.05%
2024/06/20	63	74.00	183	73.82	72.70	-120	15,471	-0.78%	大賣/鉅額交易
2024/06/19	162	71.69	44	71.35	70.70	118	15,962	0.74%	大買/鉅額交易
2024/06/18	0	0.00	134	70.51	72.00	-134	16,560	-0.81%	大賣/鉅額交易
2024/06/17	0	0.00	53	67.58	67.90	-53	15,775	-0.34%
2024/06/13	10	65.66	23	66.01	66.00	-13	15,721	-0.08%
2024/06/12	2	64.30	1	64.20	64.60	1	15,630	0.01%
2024/06/11	14	64.28	4	64.30	64.30	10	15,745	0.06%
2024/06/07	0	0.00	6	64.63	64.80	-6	16,043	-0.04%
2024/06/06	0	0.00	2	63.71	63.40	-2	16,144	-0.01%
2024/06/04	7	63.50	1	63.20	63.20	6	16,538	0.04%
2024/06/03	41	64.46	1	64.50	64.20	40	16,685	0.24%
2024/05/31	10.2	64.90	3	65.80	64.50	7.2	16,864	0.04%
2024/05/30	29	65.42	3	65.97	64.80	26	16,820	0.15%
2024/05/29	4	66.10	10	66.28	66.00	-6	16,764	-0.04%
2024/05/28	1	65.20	36	66.19	66.50	-35	16,850	-0.21%
2024/05/27	12	64.92	21	65.43	64.80	-9	16,831	-0.05%
2024/05/24	1	64.40	2	65.20	64.40	-1	17,000	-0.01%
2024/05/23	1	64.90	1	64.20	64.20	0	17,055	0.00%
2024/05/22	1	64.50	8	64.56	64.60	-7	17,322	-0.04%
2024/05/21	1	63.70	6.2	63.82	63.50	-5.2	17,410	-0.03%
2024/05/20	8	63.08	3	63.37	63.30	5	17,471	0.03%
2024/05/17	30	62.72	1	63.00	62.80	29	17,533	0.17%
2024/05/16	6	64.13	1	64.00	64.00	5	17,405	0.03%
2024/05/14	1	64.80	5	65.14	64.80	-4	18,106	-0.02%
2024/05/13	6	64.42	2	64.40	64.40	4	18,155	0.02%
2024/05/10	2	64.10	1	64.30	64.40	1	18,236	0.01%
2024/05/09	49	64.62	0	64.50	64.00	49	18,117	0.27%
2024/05/08	4	66.55	1	66.90	66.60	3	17,883	0.02%
2024/05/07	12	67.39	31	68.90	66.80	-19	17,914	-0.11%
2024/05/06	12	66.78	37	68.16	66.90	-25	17,662	-0.14%
2024/05/03	9	65.89	4	67.60	65.80	5	17,378	0.03%
2024/05/02	0	0.00	6	66.08	66.60	-6	17,305	-0.03%
2024/04/30	6	66.17	10	66.10	66.10	-4	17,441	-0.02%
2024/04/29	0	0.00	24	67.38	67.50	-24	17,653	-0.14%
2024/04/26	7	65.73	0	0.00	65.70	7	17,681	0.04%
2024/04/25	7	65.93	5	66.44	65.60	2	17,603	0.01%
2024/04/24	1	65.00	6	65.67	65.50	-5	17,558	-0.03%
2024/04/23	3	63.00	4	62.45	62.80	-1	17,548	-0.01%
2024/04/22	9	60.98	31	61.29	61.20	-22	17,538	-0.13%
2024/04/19	14	62.97	8	62.15	62.00	6	17,518	0.03%
2024/04/18	14	64.36	2	64.30	64.30	12	17,403	0.07%
2024/04/17	17	64.88	2	65.34	64.50	15	17,751	0.08%
2024/04/16	55	67.00	5	66.04	65.50	50	17,642	0.28%
2024/04/15	27	69.79	14	69.86	70.00	13	17,334	0.07%
2024/04/12	15	71.15	35	71.91	71.80	-20	17,232	-0.12%
2024/04/11	19	69.51	24	70.52	70.60	-5	16,845	-0.03%
2024/04/10	28	69.90	56	70.32	70.20	-28	16,560	-0.17%
2024/04/09	5	68.52	3	68.73	68.40	2	16,334	0.01%
2024/04/08	6	68.13	3	69.37	68.10	3	16,321	0.02%
2024/04/03	7	67.93	4	68.45	68.20	3	16,271	0.02%
2024/04/02	39	69.90	19	70.56	69.10	20	16,456	0.12%
2024/04/01	10	68.95	20	69.20	69.40	-10	16,546	-0.06%
2024/03/29	2	67.50	3	67.63	67.70	-1	16,468	-0.01%
2024/03/28	24	68.46	22	68.15	67.60	2	16,442	0.01%
2024/03/27	5	68.22	0	68.20	67.90	5	16,791	0.03%
2024/03/26	17	68.41	37	68.78	68.10	-20	16,954	-0.12%
2024/03/25	21	68.26	7	68.57	68.50	14	16,725	0.08%
2024/03/22	29	69.83	47	70.60	69.60	-18	16,622	-0.11%
2024/03/21	22	65.27	72	66.60	67.60	-50	15,466	-0.32%
2024/03/20	10	61.92	1	62.10	61.50	9	14,939	0.06%
2024/03/19	6	62.45	3	62.87	62.30	3	15,179	0.02%
2024/03/18	16	62.46	1	62.30	62.40	15	15,160	0.10%
2024/03/15	1	63.80	0	0.00	63.90	1	15,090	0.01%
2024/03/14	11	63.83	5	64.32	63.80	6	15,053	0.04%
2024/03/13	24	63.85	1	63.30	63.30	23	15,008	0.15%
2024/03/12	18	65.53	0	0.00	65.70	18	14,785	0.12%
2024/03/11	2	66.00	1	66.80	65.80	1	14,793	0.01%
2024/03/08	6	65.17	10	65.51	65.00	-4	14,679	-0.03%
2024/03/07	8	66.18	8.2	66.62	65.70	-0.2	14,685	0.00%
2024/03/06	13	65.38	2	65.10	65.10	11	14,756	0.07%
2024/03/05	5	66.04	1	65.90	65.80	4	15,155	0.03%
2024/03/04	13	66.92	10	66.50	66.50	3	15,704	0.02%
2024/03/01	4	66.48	1	66.70	66.30	3	16,281	0.02%
2024/02/29	2	67.00	9	67.61	67.30	-7	16,437	-0.04%
2024/02/27	21	67.32	3	67.23	66.30	18	16,604	0.11%
2024/02/26	11	67.75	3	67.93	67.90	8	16,550	0.05%
2024/02/23	16	68.55	12	68.78	67.70	4	16,648	0.02%
2024/02/22	1	66.90	4	68.25	68.10	-3	16,559	-0.02%
2024/02/21	12	67.84	17	67.64	67.30	-5	16,631	-0.03%
2024/02/20	0	0.00	13	67.70	67.80	-13	16,506	-0.08%
2024/02/19	6	65.57	6	66.68	66.60	0	16,388	0.00%
2024/02/16	9	65.33	3	64.83	65.90	6	16,442	0.04%
2024/02/15	50	65.88	12	65.73	65.40	38	16,233	0.23%
2024/02/05	7	67.01	8	67.91	68.20	-1	15,749	-0.01%
2024/02/02	36	67.81	8	67.65	67.60	28	15,710	0.18%
2024/02/01	3	68.60	1	69.20	69.20	2	15,595	0.01%
2024/01/31	11	69.06	0	0.00	68.70	11	15,589	0.07%
2024/01/30	4	69.30	0	0.00	69.30	4	15,632	0.03%
2024/01/29	0	0.00	10	70.80	70.80	-10	15,743	-0.06%
2024/01/26	2	70.60	0	0.00	71.00	2	15,757	0.01%
2024/01/25	13	71.45	3	70.90	71.00	10	15,800	0.06%
2024/01/24	7	71.20	10	72.05	71.60	-3	15,743	-0.02%
2024/01/23	6	70.70	27	71.48	70.70	-21	15,551	-0.14%
2024/01/22	13	69.33	2	70.30	69.30	11	15,291	0.07%
2024/01/19	2	69.15	2	69.45	69.30	0	15,260	0.00%
2024/01/18	1	68.20	0	0.00	68.20	1	15,318	0.01%
2024/01/17	18	69.20	0	0.00	67.80	18	15,230	0.12%
2024/01/16	1	69.40	10	70.50	69.40	-9	15,127	-0.06%
2024/01/15	10	71.50	15	71.38	71.50	-5	15,034	-0.03%
2024/01/12	0	0.00	1	69.90	68.80	-1	14,915	-0.01%
2024/01/11	34	69.25	21	69.39	69.40	13	14,862	0.09%
2024/01/10	19	71.49	7	71.77	71.50	12	14,549	0.08%
2024/01/08	25	73.14	2	73.10	73.10	23	14,541	0.16%
2024/01/05	2	74.60	31	75.26	74.70	-29	14,614	-0.20%
2024/01/04	2	73.50	7	74.43	74.40	-5	14,802	-0.03%
2024/01/03	71	73.72	6	73.10	73.10	65	14,861	0.44%
2024/01/02	21	76.63	0	0.00	76.50	21	14,627	0.14%
2023/12/29	4	77.78	1	78.10	78.00	3	14,616	0.02%
2023/12/28	28	78.46	7	79.86	78.30	21	14,536	0.14%
2023/12/27	2	78.00	46	79.31	79.70	-44	14,374	-0.31%
2023/12/26	1	77.70	27	77.68	78.00	-26	14,081	-0.18%
2023/12/22	48	75.89	76	78.26	75.90	-28	14,305	-0.20%
2023/12/21	1	73.60	40	74.80	75.40	-39	13,770	-0.28%
2023/12/20	19	72.21	0	0.00	71.80	19	13,486	0.14%
2023/12/19	11	73.06	4	73.30	73.10	7	13,411	0.05%
2023/12/18	9	73.60	0	0.00	73.40	9	13,450	0.07%
2023/12/15	0	0.00	51	75.16	74.50	-51	13,379	-0.38%
2023/12/14	70	73.67	34	75.59	72.80	36	12,831	0.28%
2023/12/13	1	73.00	3.5	73.61	73.70	-2.5	12,607	-0.02%
2023/12/12	10	73.19	9.1	74.06	72.50	0.9	12,936	0.01%
2023/12/11	0.4	72.10	0	0.00	72.20	0.4	12,912	0.00%
2023/12/08	1	71.50	2	71.90	72.10	-1	12,959	-0.01%
2023/12/07	21	70.94	0	0.00	70.70	21	12,868	0.16%
2023/12/06	18	72.28	0.5	72.50	72.00	17.5	12,755	0.14%
2023/12/05	19	72.50	0	0.00	73.20	19	12,633	0.15%
2023/12/04	8	73.98	5	74.84	74.00	3	12,581	0.02%
2023/12/01	16	73.74	1	73.70	73.70	15	12,372	0.12%
2023/11/30	3	73.77	44.4	74.70	75.00	-41.4	12,116	-0.34%
2023/11/29	16	73.16	21	73.88	74.20	-5	11,568	-0.04%
2023/11/28	2	72.00	61	72.57	73.50	-59	11,080	-0.53%
2023/11/27	4	69.48	1	70.10	70.10	3	10,413	0.03%
2023/11/24	12	69.12	13	70.57	70.80	-1	10,125	-0.01%
2023/11/22	2	69.55	4.1	70.46	70.70	-2.1	9,571	-0.02%
2023/11/21	7	69.99	0	0.00	70.60	7	9,356	0.07%
2023/11/20	1	70.00	69	70.51	70.00	-68	9,141	-0.74%
2023/11/16	7	67.00	1	67.40	67.20	6	8,874	0.07%
2023/11/15	7	68.46	14	68.79	67.60	-7	8,836	-0.08%
2023/11/14	0	0.00	7	65.74	66.10	-7	8,635	-0.08%
2023/11/13	8	63.13	6	63.62	63.60	2	8,651	0.02%
2023/11/10	4	63.80	0	0.00	63.70	4	8,596	0.05%
2023/11/09	1	64.80	0	64.60	64.60	1	8,583	0.01%
2023/11/08	1	65.40	5	65.68	65.40	-4	8,677	-0.05%
2023/11/07	3	66.13	3	66.20	65.90	0	8,693	0.00%
2023/11/06	9	64.58	7	65.39	65.40	2	8,664	0.02%
2023/11/03	1	66.30	1	66.00	66.10	0	8,452	0.00%
2023/11/02	1	65.50	0	0.00	65.60	1	8,451	0.01%
2023/10/30	14	64.77	5	64.74	64.90	9	8,489	0.11%
2023/10/27	12	65.13	0	0.00	64.80	12	8,531	0.14%
2023/10/26	13	66.38	0	0.00	66.10	13	8,531	0.15%
2023/10/25	1	68.00	1	68.20	68.00	0	8,724	0.00%
2023/10/24	69	68.18	0	0.00	67.80	69	8,898	0.78%
2023/10/23	9	69.73	0	0.00	69.60	9	8,945	0.10%
2023/10/20	3	70.07	1	70.50	70.30	2	8,977	0.02%
2023/10/19	2	69.90	0	0.00	70.50	2	8,939	0.02%
2023/10/18	3	70.37	5	70.20	70.20	-2	8,999	-0.02%
2023/10/17	1	71.10	20	71.20	70.90	-19	8,886	-0.21%
2023/10/16	11	70.07	14	70.41	70.60	-3	8,898	-0.03%
2023/10/13	22	70.31	27	71.21	70.80	-5	8,919	-0.06%
2023/10/12	16	68.25	31	70.35	71.00	-15	8,808	-0.17%
2023/10/11	3	70.87	50	70.59	70.70	-47	8,569	-0.55%
2023/10/06	29	69.21	5	70.14	69.20	24	8,525	0.28%
2023/10/05	5	69.10	63	69.49	69.50	-58	8,578	-0.68%
2023/10/04	11	67.61	8	68.16	67.70	3	8,613	0.03%
2023/10/03	118	68.53	109	69.56	68.10	9	8,654	0.10%	大買/大賣/
2023/10/02	2	67.45	30	67.68	67.60	-28	8,587	-0.33%
2023/09/28	72	66.57	2	66.45	65.60	70	8,542	0.82%
2023/09/27	31	69.20	23	70.00	69.80	8	8,234	0.10%
2023/09/26	30	70.55	0	0.00	70.30	30	8,255	0.36%
2023/09/25	9	71.36	1	72.50	71.60	8	8,271	0.10%
2023/09/22	12	71.88	1	72.90	72.00	11	8,461	0.13%
2023/09/21	10	71.22	46	72.47	72.80	-36	8,584	-0.42%
2023/09/20	66	70.61	1	71.00	70.70	65	8,534	0.76%
2023/09/19	34	71.77	5	72.38	71.70	29	8,729	0.33%
2023/09/18	43	72.34	26	73.65	72.30	17	8,931	0.19%
2023/09/15	4	71.75	174	72.45	72.40	-170	9,068	-1.87%	大賣/鉅額交易
2023/09/14	4	68.95	26	69.67	70.00	-22	8,745	-0.25%
2023/09/13	0	68.10	6	68.40	68.40	-6	8,704	-0.07%
2023/09/12	0	0.00	4.1	66.95	66.80	-4.1	8,869	-0.05%
2023/09/11	5	65.80	1	66.60	65.70	4	8,993	0.04%
2023/09/08	6	66.42	4	67.28	67.20	2	9,209	0.02%
2023/09/07	5	68.08	0	0.00	67.20	5	9,409	0.05%
2023/09/05	4	67.48	0	0.00	68.10	4	9,499	0.04%
2023/09/04	3	67.37	0	0.00	67.60	3	9,556	0.03%
2023/09/01	6	68.08	17	69.20	68.20	-11	9,565	-0.11%
2023/08/31	3	67.50	6	67.92	66.60	-3	9,428	-0.03%
2023/08/30	0	0.00	1	66.70	66.70	-1	9,383	-0.01%
2023/08/29	0	0.00	2	66.00	66.20	-2	9,505	-0.02%
2023/08/28	0	0.00	2	65.65	65.60	-2	9,658	-0.02%
2023/08/25	3	65.03	4	65.83	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	7	65.33	65.30	-7	10,028	-0.07%
2023/08/23	6	63.00	6	63.10	63.50	0	10,157	0.00%
2023/08/22	7	64.00	4.2	63.71	63.50	2.9	10,395	0.03%
2023/08/21	4	63.55	0	0.00	63.40	4	10,899	0.04%
2023/08/18	0	0.00	1	65.60	64.60	-1	11,063	-0.01%
2023/08/17	0	0.00	5	65.84	65.60	-5	11,119	-0.04%
2023/08/16	3	63.53	1	63.70	63.70	2	11,260	0.02%
2023/08/15	5	64.96	4	64.95	64.60	1	11,326	0.01%
2023/08/14	19	65.21	2	64.90	64.90	17	11,543	0.15%
2023/08/11	4	68.00	9	68.01	67.90	-5	11,783	-0.04%
2023/08/10	12.9	67.39	0	0.00	67.10	12.9	11,789	0.11%
2023/08/09	5	68.52	7	68.76	68.90	-2	11,769	-0.02%
2023/08/08	12	68.73	2	68.95	68.50	10	11,788	0.08%
2023/08/07	2	70.00	0	0.00	70.00	2	11,760	0.02%
2023/08/04	1.2	68.82	2	69.85	69.90	-0.9	11,794	-0.01%
2023/08/02	11	69.67	3	69.17	69.10	8	11,778	0.07%
2023/08/01	49	71.23	3	72.23	71.00	46	11,775	0.39%
2023/07/31	61	73.34	13	75.06	72.30	48	11,778	0.41%
2023/07/28	6	73.32	70	74.47	74.80	-64	11,713	-0.55%
2023/07/27	8	71.11	42	71.56	71.40	-34	11,480	-0.30%
2023/07/26	13	66.95	5	67.48	67.10	8	11,341	0.07%
2023/07/25	7	68.46	0	0.00	68.20	7	11,414	0.06%
2023/07/24	6	69.45	3	69.30	69.30	3	11,413	0.03%
2023/07/21	1	69.40	1	70.10	70.10	0	11,443	0.00%
2023/07/20	10	69.81	1	70.30	70.30	9	11,408	0.08%
2023/07/19	8	70.10	2	70.80	70.40	6	11,461	0.05%
2023/07/18	14	70.29	0	0.00	69.50	14	11,413	0.12%
2023/07/17	0	0.00	3	71.80	71.70	-3	11,465	-0.03%
2023/07/14	0	0.00	5.1	71.74	71.70	-5.1	11,512	-0.04%
2023/07/13	2	70.95	10	71.53	70.90	-8	11,526	-0.07%
2023/07/12	14	69.05	7	70.30	70.10	7	11,523	0.06%
2023/07/11	2	69.95	0	0.00	69.90	2	11,521	0.02%
2023/07/10	0	0.00	1	71.30	69.70	-1	11,643	-0.01%
2023/07/07	7	68.44	4	69.38	69.10	3	12,084	0.02%
2023/07/06	0	0.00	1	70.20	70.10	-1	12,369	-0.01%
2023/07/05	0	0.00	4	70.10	70.10	-4	12,646	-0.03%
2023/07/04	1	69.80	2	70.50	70.40	-1	12,939	-0.01%
2023/07/03	11	70.25	0	0.00	70.10	11	13,198	0.08%
2023/06/30	10	70.23	1	70.90	70.80	9	13,756	0.07%
2023/06/29	2	72.50	15	72.51	72.20	-13	13,957	-0.09%
2023/06/28	2	69.95	1	70.30	69.50	1	13,915	0.01%
2023/06/27	36	71.34	0	0.00	70.80	36	13,928	0.26%
2023/06/26	17	72.65	1	73.20	73.00	16	13,798	0.12%
2023/06/21	79	75.05	1	74.90	74.60	78	13,909	0.56%
2023/06/20	20	77.35	1	77.40	77.40	19	13,709	0.14%
2023/06/19	2	77.85	2	78.60	78.00	0	13,645	0.00%
2023/06/16	0	0.00	87.1	77.82	78.50	-87.1	13,584	-0.64%
2023/06/15	17	74.89	5	75.20	75.30	12	13,317	0.09%
2023/06/14	35	75.39	33	76.34	76.20	2	13,331	0.02%
2023/06/13	0	0.00	60	74.80	74.80	-60	13,089	-0.46%
2023/06/12	0	0.00	29	72.84	72.90	-29	12,895	-0.22%
2023/06/08	26	70.57	2	70.20	70.20	24	12,837	0.19%
2023/06/07	24	71.51	0	0.00	71.90	24	12,807	0.19%
2023/06/02	0	0.00	28	72.94	72.90	-28	13,091	-0.21%
2023/06/01	17	71.42	0	71.40	71.40	17	12,992	0.13%
2023/05/31	1	72.60	44	73.05	73.50	-43	12,867	-0.33%
2023/05/30	0	0.00	4	71.78	71.90	-4	12,652	-0.03%
2023/05/29	6	71.45	1	71.00	71.20	5	12,614	0.04%
2023/05/26	42	71.49	12	73.09	71.90	30	12,517	0.24%
2023/05/25	0	0.00	47	72.07	72.40	-47	12,261	-0.38%
2023/05/24	7	69.83	6	70.52	69.90	1	11,824	0.01%
2023/05/23	5	68.88	13	69.48	69.90	-8	11,637	-0.07%
2023/05/22	17	70.47	10	71.10	70.10	7	11,504	0.06%
2023/05/19	6	68.80	12	69.84	69.90	-6	11,249	-0.05%
2023/05/18	2	69.10	21	69.45	69.30	-19	11,183	-0.17%
2023/05/17	4	66.50	39	67.96	68.00	-35	10,951	-0.32%
2023/05/16	1	65.10	4	65.63	64.60	-3	10,611	-0.03%
2023/05/15	0	0.00	1	63.90	63.90	-1	10,610	-0.01%
2023/05/12	0	0.00	1	63.40	63.80	-1	10,608	-0.01%
2023/05/10	6	64.05	1	64.20	64.20	5	10,683	0.05%
2023/05/09	2	64.40	1	64.70	64.70	1	10,660	0.01%
2023/05/08	15	65.39	0	0.00	64.80	15	10,677	0.14%
2023/05/05	27	66.88	0	0.00	66.70	27	10,645	0.25%
2023/05/04	1	67.00	17	67.73	68.00	-16	10,703	-0.15%
2023/05/03	7	66.67	9	67.24	67.10	-2	10,701	-0.02%
2023/05/02	17	66.80	4	67.20	66.70	13	10,809	0.12%
2023/04/28	16	67.11	44	67.41	67.80	-28	11,092	-0.25%
2023/04/27	2	65.00	13	65.27	65.60	-11	10,915	-0.10%
2023/04/26	1	62.60	2	64.15	64.10	-1	10,929	-0.01%
2023/04/25	7	63.89	5	64.76	63.50	2	10,897	0.02%
2023/04/24	1	64.00	2	65.55	64.20	-1	10,804	-0.01%
2023/04/21	2	64.30	1	64.50	64.50	1	10,840	0.01%
2023/04/20	14	65.69	8	65.65	65.50	6	10,849	0.06%
2023/04/19	9	67.03	0	0.00	67.00	9	10,886	0.08%
2023/04/18	7	67.19	1	67.90	67.30	6	10,914	0.05%
2023/04/17	2	67.55	4	67.98	68.00	-2	11,094	-0.02%
2023/04/14	12	67.46	0	0.00	67.60	12	11,065	0.11%
2023/04/13	12	67.72	4	67.98	67.50	8	11,035	0.07%
2023/04/12	7	68.51	27	69.18	69.10	-20	10,786	-0.19%
2023/04/11	19	68.02	35	68.68	68.20	-16	10,277	-0.16%
2023/04/10	51	67.02	0	0.00	66.70	51	9,887	0.52%
2023/04/07	10.2	67.79	26	68.45	68.60	-15.8	9,551	-0.17%
2023/04/06	20	64.74	20.1	66.16	66.40	-0.1	9,152	0.00%
2023/03/31	12.1	66.10	47	66.23	66.50	-34.9	8,839	-0.39%
2023/03/30	26	64.04	42	64.65	63.90	-16	8,287	-0.19%
2023/03/29	24	61.54	0	0.00	61.00	24	7,940	0.30%
2023/03/28	20	62.64	0	0.00	62.50	20	7,909	0.25%
2023/03/27	50	62.73	0	0.00	63.20	50	7,836	0.64%
2023/03/24	22	63.15	144	63.02	63.30	-122	7,789	-1.57%	大賣/鉅額交易
2023/03/23	15	59.82	19	60.14	59.80	-4	7,417	-0.05%
2023/03/22	6	59.10	9	59.60	59.10	-3	7,411	-0.04%
2023/03/21	15	58.64	0	0.00	58.60	15	7,446	0.20%
2023/03/20	12	59.04	4	59.63	59.20	8	7,469	0.11%
2023/03/17	0	0.00	34	59.49	59.30	-34	7,553	-0.45%
2023/03/16	1	57.80	0	0.00	57.70	1	7,489	0.01%
2023/03/15	1	58.20	0	0.00	58.00	1	7,569	0.01%
2023/03/14	3	57.97	3	58.67	58.00	0	7,741	0.00%
2023/03/13	1	58.70	1	58.60	58.50	0	7,760	0.00%
2023/03/10	3	58.20	2	58.70	58.70	1	7,943	0.01%
2023/03/09	50	59.94	3	61.07	59.10	47	8,062	0.58%
2023/03/08	5.3	60.42	69	60.35	61.00	-63.7	8,128	-0.78%
2023/03/07	1	58.70	6	58.57	58.50	-5	8,121	-0.06%
2023/03/06	3	57.70	0	0.00	57.70	3	8,223	0.04%
2023/03/03	2	57.20	14	57.86	57.90	-12	8,220	-0.15%
2023/03/02	14	57.39	10	57.53	57.30	4	8,249	0.05%
2023/03/01	23	57.50	2	57.35	57.30	21	8,250	0.25%
2023/02/24	5	58.86	0	0.00	58.40	5	8,296	0.06%
2023/02/23	1	59.00	3	59.40	59.50	-2	8,398	-0.02%
2023/02/22	14	58.86	1	58.70	58.70	13	8,649	0.15%
2023/02/21	0	0.00	2	60.40	60.40	-2	8,811	-0.02%
2023/02/20	1	60.00	1	60.40	60.00	0	8,908	0.00%
2023/02/17	3	59.53	1	59.60	59.70	2	9,019	0.02%
2023/02/16	0	0.00	16	59.59	59.70	-16	9,137	-0.18%
2023/02/15	5	58.22	6	58.17	58.50	-1	9,312	-0.01%
2023/02/14	1	58.70	2	58.40	58.40	-1	9,351	-0.01%
2023/02/13	1	57.30	0	0.00	57.60	1	9,438	0.01%
2023/02/10	1	58.10	14	58.32	58.30	-13	9,554	-0.14%
2023/02/09	3	57.70	0	0.00	58.00	3	9,686	0.03%
2023/02/08	3	58.43	2	58.85	58.40	1	9,703	0.01%
2023/02/07	0	0.00	8	58.35	58.20	-8	9,763	-0.08%
2023/02/06	5	58.28	0	0.00	58.10	5	9,798	0.05%
2023/02/03	0	0.00	3	60.03	59.90	-3	9,805	-0.03%
2023/02/02	0	0.00	14	59.49	59.90	-14	9,835	-0.14%
2023/02/01	11	57.89	7	58.30	58.20	4	9,842	0.04%
2023/01/31	24	58.16	0	0.00	57.80	24	9,858	0.24%
2023/01/30	9	59.76	25	60.42	60.30	-16	9,772	-0.16%
2023/01/17	1	57.50	4	57.73	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	20	57.31	57.50	-20	9,732	-0.21%
2023/01/13	5	55.98	0	0.00	56.00	5	9,885	0.05%
2023/01/12	0	0.00	3	56.67	56.20	-3	10,227	-0.03%
2023/01/11	1	57.00	16	56.78	57.00	-15	10,492	-0.14%
2023/01/10	6	56.52	17	57.20	56.50	-11	10,614	-0.10%
2023/01/09	7	55.66	36	56.40	56.70	-29	10,734	-0.27%
2023/01/06	2	53.85	5	54.96	55.00	-3	11,045	-0.03%
2023/01/05	12	55.06	6	55.30	54.90	6	11,150	0.05%
2023/01/04	3	53.30	10.1	53.93	54.10	-7.1	11,365	-0.06%
2023/01/03	0	0.00	9	52.51	53.00	-9	11,448	-0.08%
2022/12/28	2	51.40	0	0.00	51.30	2	11,959	0.02%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/23	1	50.20	3	51.20	51.40	-2	12,550	-0.02%
2022/12/22	1	52.10	0	0.00	51.70	1	12,618	0.01%
2022/12/21	2.1	51.75	5	51.92	51.50	-2.9	12,675	-0.02%
2022/12/20	11	52.41	6	53.70	52.00	5	12,632	0.04%
2022/12/19	2	53.95	0	0.00	53.70	2	12,685	0.02%
2022/12/16	6	54.60	0	0.00	54.50	6	12,705	0.05%
2022/12/14	5	55.40	5	55.58	55.50	0	12,755	0.00%
2022/12/13	5	54.84	4	54.93	54.80	1	12,848	0.01%
2022/12/12	7	54.57	10.1	54.58	54.80	-3.1	12,909	-0.02%
2022/12/09	28	53.90	4	53.78	53.70	24	13,049	0.18%
2022/12/08	6	54.03	4	54.20	54.00	2	13,003	0.02%
2022/12/07	12	53.78	13	53.62	53.50	-1	13,037	-0.01%
2022/12/06	12	54.73	8	54.46	54.30	4	12,971	0.03%
2022/12/05	4	56.48	3	56.57	56.20	1	12,790	0.01%
2022/12/02	27	56.26	2	56.60	56.10	25	12,759	0.20%
2022/12/01	10	57.78	8	58.45	57.50	2	12,598	0.02%
2022/11/30	12	56.39	0	0.00	56.80	12	12,465	0.10%
2022/11/29	28	56.88	7	57.04	57.20	21	12,256	0.17%
2022/11/28	3	58.43	0	0.00	58.50	3	12,021	0.02%
2022/11/25	1	59.90	3	60.30	59.70	-2	11,941	-0.02%
2022/11/24	0	0.00	3	60.27	59.90	-3	11,927	-0.03%
2022/11/23	0	0.00	18	60.03	59.80	-18	11,862	-0.15%
2022/11/22	4	57.98	4	59.00	59.20	0	11,790	0.00%
2022/11/21	18	58.85	3.1	59.00	58.40	14.9	11,699	0.13%
2022/11/18	29.1	60.70	33	61.02	60.70	-3.9	11,515	-0.03%
2022/11/17	12.1	58.40	11	58.80	58.90	1.1	11,262	0.01%
2022/11/16	3	59.43	2.5	59.76	60.10	0.5	11,043	0.00%
2022/11/15	9	59.06	2	59.65	59.70	7	10,935	0.06%
2022/11/14	4	59.85	12	60.02	59.90	-8	10,840	-0.07%
2022/11/11	7	59.09	14	59.69	59.80	-7	10,735	-0.07%
2022/11/10	15	57.22	22	57.63	58.00	-7	10,519	-0.07%
2022/11/09	3	57.60	12	57.93	58.10	-9	10,463	-0.09%
2022/11/08	13	56.73	3.2	57.29	57.10	9.8	10,372	0.09%
2022/11/07	3	56.17	20	56.77	56.90	-17	10,263	-0.17%
2022/11/04	11	54.64	1	54.70	54.90	10	10,120	0.10%
2022/11/03	0	0.00	22	55.71	56.00	-22	10,076	-0.22%
2022/11/02	0	0.00	3	54.83	54.80	-3	9,990	-0.03%
2022/11/01	2	54.10	0	0.00	54.00	2	9,994	0.02%
2022/10/31	2	53.35	15	54.43	54.50	-13	10,018	-0.13%
2022/10/28	18	53.29	2	53.05	53.10	16	9,982	0.16%
2022/10/27	13	54.85	5	55.20	55.00	8	9,909	0.08%
2022/10/26	0	0.00	5	54.74	54.50	-5	9,927	-0.05%
2022/10/25	16	54.63	3	55.77	54.10	13	9,873	0.13%
2022/10/24	13	56.35	8	57.26	55.60	5	9,777	0.05%
2022/10/21	5	55.60	19	56.53	55.70	-14	9,588	-0.15%
2022/10/20	1	54.40	9	55.31	55.70	-8	9,364	-0.09%
2022/10/19	13	54.06	2	53.80	53.80	11	9,033	0.12%
2022/10/18	38	55.31	26	55.88	55.80	12	8,832	0.14%
2022/10/17	17	53.82	35	55.48	56.20	-18	8,778	-0.21%
2022/10/14	3	54.27	56.2	54.11	55.20	-53.2	8,617	-0.62%
2022/10/13	5	51.46	0	0.00	51.40	5	8,335	0.06%
2022/10/12	3	52.50	51	52.47	52.70	-48	8,264	-0.58%
2022/10/07	5	50.10	2	50.10	50.20	3	8,109	0.04%
2022/10/06	13.1	50.33	3	50.10	50.20	10.1	8,135	0.12%
2022/10/05	5	51.06	7	51.24	51.40	-2	8,133	-0.02%
2022/10/04	0	0.00	10	49.48	49.95	-10	7,909	-0.13%
2022/10/03	8	47.14	3	47.63	47.55	5	7,827	0.06%
2022/09/30	3	47.67	9	48.48	48.95	-6	7,875	-0.08%
2022/09/29	5	46.70	9	46.49	47.15	-4	7,887	-0.05%
2022/09/28	6.1	45.56	0	0.00	45.50	6.1	7,919	0.08%
2022/09/27	1	45.40	0	0.00	46.00	1	7,911	0.01%
2022/09/26	5	45.79	0	0.00	45.65	5	8,021	0.06%
2022/09/22	1	46.50	1	46.95	46.80	0	8,624	0.00%
2022/09/21	9	47.19	1	47.10	47.15	8	8,703	0.09%
2022/09/20	4	47.83	1	47.65	47.65	3	8,687	0.03%
2022/09/19	9	48.40	0	0.00	48.60	9	8,575	0.10%
2022/09/16	3	49.03	1	49.30	49.10	2	8,503	0.02%
2022/09/15	2	50.70	1	51.10	50.40	1	8,348	0.01%
2022/09/14	22	50.85	3	50.70	50.70	19	8,371	0.23%
2022/09/13	1	52.20	14	52.49	52.40	-13	8,316	-0.16%
2022/09/12	6	52.38	4.1	52.50	52.30	1.9	8,331	0.02%
2022/09/08	1	51.10	3	51.03	51.10	-2	8,389	-0.02%
2022/09/06	0	0.00	3.1	51.60	51.20	-3.1	8,481	-0.04%
2022/09/05	16	51.53	2	51.60	51.10	14	8,515	0.16%
2022/09/02	15	52.33	2	52.10	52.10	13	8,675	0.15%
2022/09/01	10	52.50	2	52.90	52.60	8	8,715	0.09%
2022/08/31	5	52.92	4	53.65	53.40	1	8,690	0.01%
2022/08/30	5	52.64	0	0.00	52.70	5	8,656	0.06%
2022/08/25	0	0.00	4	53.55	53.60	-4	8,676	-0.05%
2022/08/24	6	52.87	0	0.00	52.60	6	8,725	0.07%
2022/08/19	1	54.20	1	54.40	54.30	0	9,026	0.00%
2022/08/18	2	53.55	0	0.00	53.60	2	9,061	0.02%
2022/08/17	0	0.00	3	55.00	55.00	-3	9,063	-0.03%
2022/08/15	4	53.55	0	0.00	53.80	4	9,102	0.04%
2022/08/12	0	0.00	4	53.85	54.10	-4	9,083	-0.04%
2022/08/11	0	0.00	4	53.13	53.00	-4	9,076	-0.04%
2022/08/10	7.2	51.79	0	0.00	51.60	7.2	9,107	0.08%
2022/08/05	0	0.00	7	52.80	53.20	-7	9,286	-0.08%
2022/08/03	0	0.00	1	51.50	51.20	-1	9,277	-0.01%
2022/08/02	12	50.72	1	50.70	50.40	11	9,277	0.12%
2022/07/29	1	52.80	3	52.60	52.30	-2	9,232	-0.02%
2022/07/27	1	52.00	0	0.00	52.60	1	9,368	0.01%
2022/07/26	2	52.30	2	52.60	52.50	0	9,398	0.00%
2022/07/25	2	52.35	2	52.95	52.70	0	9,434	0.00%
2022/07/22	6	53.25	6	53.70	53.70	0	9,419	0.00%
2022/07/21	0	0.00	5	53.80	54.30	-5	9,328	-0.05%
2022/07/20	7	53.30	7	53.91	53.40	0	9,332	0.00%
2022/07/19	12	53.07	1	53.30	53.00	11	9,270	0.12%
2022/07/18	4	53.90	14	53.90	54.20	-10	9,209	-0.11%
2022/07/15	2	51.00	9	50.98	51.40	-7	8,975	-0.08%
2022/07/14	2	49.03	12	49.87	49.85	-10	8,934	-0.11%
2022/07/13	14	49.41	7	49.73	49.00	7	8,893	0.08%
2022/07/12	7	47.51	2	47.35	47.35	5	8,762	0.06%
2022/07/11	2	48.83	0	0.00	49.00	2	8,699	0.02%
2022/07/08	26	50.02	2	49.65	49.65	24	8,838	0.27%
2022/07/07	8	49.30	15	50.05	50.50	-7	8,699	-0.08%
2022/07/06	7	49.26	31	48.76	48.60	-24	8,629	-0.28%
2022/07/05	7	48.37	10	49.08	49.40	-3	8,597	-0.03%
2022/07/04	1.1	48.56	2	49.10	49.15	-0.9	8,559	-0.01%
2022/07/01	7	48.71	5	48.31	48.30	2	8,567	0.02%
2022/06/30	42	49.71	4	49.38	49.40	38	8,490	0.45%
2022/06/29	12	57.57	1	57.10	57.10	11	8,100	0.14%
2022/06/28	1	58.20	1	59.70	58.90	0	8,053	0.00%
2022/06/27	0	0.00	21	59.79	59.80	-21	8,043	-0.26%
2022/06/24	0	0.00	4	59.45	58.90	-4	8,109	-0.05%
2022/06/23	1	58.20	2	58.80	58.30	-1	8,157	-0.01%
2022/06/22	6	58.48	1	60.10	58.10	5	8,481	0.06%
2022/06/21	1	59.70	1	60.00	60.00	0	8,867	0.00%
2022/06/17	6	59.88	1	59.70	60.10	5	9,071	0.06%
2022/06/16	9	61.13	3	61.73	60.40	6	9,037	0.07%
2022/06/15	4.9	61.61	3	61.80	61.20	1.9	9,029	0.02%
2022/06/14	11	61.67	4	62.13	62.20	7	9,057	0.08%
2022/06/13	10	62.02	2	62.35	62.20	8	9,249	0.09%
2022/06/10	5	65.02	3	65.50	65.10	2	9,214	0.02%
2022/06/09	3	65.57	5	65.70	65.70	-2	9,270	-0.02%
2022/06/07	5	65.82	6	66.00	65.80	-1	9,453	-0.01%
2022/06/06	4	65.93	0	0.00	66.80	4	9,489	0.04%
2022/06/02	11	66.57	1	66.70	66.80	10	9,621	0.10%
2022/05/31	11	65.11	24	66.38	66.80	-13	9,935	-0.13%
2022/05/30	0	0.00	36	65.29	65.80	-36	9,947	-0.36%
2022/05/27	13	63.78	1	64.50	63.90	12	9,937	0.12%
2022/05/26	14	64.30	0	0.00	63.50	14	9,990	0.14%
2022/05/25	14	64.16	19	64.67	64.70	-5	10,029	-0.05%
2022/05/24	31	65.02	14	64.44	64.30	17	10,158	0.17%
2022/05/23	7	66.24	3	66.60	66.40	4	10,161	0.04%
2022/05/20	1	66.50	0	0.00	66.80	1	10,280	0.01%
2022/05/19	5	66.10	2	66.50	66.90	3	10,442	0.03%
2022/05/18	4	67.10	7	67.76	67.20	-3	10,704	-0.03%
2022/05/17	2	66.75	2	67.10	67.00	0	11,201	0.00%
2022/05/16	22	66.95	26	67.48	66.90	-4	11,396	-0.04%
2022/05/13	1	65.00	9	65.58	65.50	-8	11,314	-0.07%
2022/05/12	2	64.80	7	65.00	64.60	-5	11,419	-0.04%
2022/05/11	7	64.94	4	65.50	65.20	3	11,594	0.03%
2022/05/10	5	65.24	13	65.87	66.00	-8	11,607	-0.07%
2022/05/09	14	65.44	7	65.61	65.10	7	11,659	0.06%
2022/05/06	0	0.00	3	66.70	66.80	-3	11,759	-0.03%
2022/05/05	6	66.85	7	67.47	67.00	-1	11,942	-0.01%
2022/05/04	8	66.00	20	66.05	66.10	-12	11,822	-0.10%
2022/05/03	2	65.35	3	65.93	65.90	-1	11,841	-0.01%
2022/04/29	0	0.00	7	65.71	65.60	-7	11,874	-0.06%
2022/04/28	0	0.00	1	64.60	64.20	-1	11,991	-0.01%
2022/04/27	8	62.04	7	62.73	63.20	1	11,955	0.01%
2022/04/26	5	64.16	5	64.22	64.20	0	11,909	0.00%
2022/04/25	26	64.12	8	64.01	64.30	18	11,900	0.15%
2022/04/22	21	65.73	5	66.32	66.40	16	11,817	0.14%
2022/04/21	5	65.68	20	66.63	66.90	-15	11,799	-0.13%
2022/04/20	1	65.10	27	65.31	65.30	-26	11,771	-0.22%
2022/04/19	10	64.29	16	64.59	64.40	-6	11,725	-0.05%
2022/04/18	14	63.72	19	64.14	63.80	-5	11,730	-0.04%
2022/04/15	25	63.83	52	63.98	63.90	-27	11,730	-0.23%
2022/04/14	46	64.92	51	64.30	64.10	-5	11,775	-0.04%
2022/04/13	2	66.35	19	66.57	66.70	-17	11,644	-0.15%
2022/04/12	9	65.33	3	65.70	65.50	6	11,716	0.05%
2022/04/11	8	66.05	9	66.60	66.80	-1	11,656	-0.01%
2022/04/07	8	66.40	2	66.20	66.20	6	11,833	0.05%
2022/04/06	15	66.93	0	0.00	66.60	15	11,677	0.13%
2022/04/01	13	68.24	1	69.20	69.20	12	11,474	0.10%
2022/03/31	0	0.00	3	69.97	69.20	-3	11,373	-0.03%
2022/03/30	7	69.47	1	69.50	69.30	6	11,324	0.05%
2022/03/29	5	69.04	1	69.50	69.00	4	11,401	0.04%
2022/03/28	14	69.30	3	69.60	69.80	11	11,703	0.09%
2022/03/25	55.1	69.68	0	0.00	68.90	55.1	11,833	0.47%
2022/03/24	155	71.04	8	71.29	71.30	147	11,633	1.26%	大買/鉅額交易
2022/03/23	10	73.45	2	74.00	73.70	8	11,227	0.07%
2022/03/22	39	74.01	0	0.00	74.00	39	11,175	0.35%
2022/03/21	10	74.61	11	75.30	74.90	-1	11,088	-0.01%
2022/03/18	3	74.10	11	74.63	74.80	-8	11,147	-0.07%
2022/03/17	9	72.99	38	73.83	74.20	-29	11,151	-0.26%
2022/03/16	115	71.80	94	71.12	70.90	21	11,085	0.19%	大買/
2022/03/15	22	73.56	0	0.00	73.00	22	10,921	0.20%
2022/03/14	16	74.99	2	75.65	75.70	14	10,970	0.13%
2022/03/11	11	75.05	3	75.50	75.60	8	10,971	0.07%
2022/03/10	6	76.52	2	76.50	76.70	4	11,079	0.04%
2022/03/09	10	75.23	7	75.29	74.90	3	11,462	0.03%
2022/03/08	21	75.65	7	75.43	74.70	14	12,369	0.11%
2022/03/07	22	77.51	2	77.70	76.90	20	12,479	0.16%
2022/03/04	5	81.54	6	82.53	81.60	-1	12,687	-0.01%
2022/03/03	8	82.01	35	82.55	82.60	-27	12,750	-0.21%
2022/03/02	6	79.40	9	79.90	79.70	-3	12,753	-0.02%
2022/03/01	0	0.00	33	79.44	79.90	-33	12,792	-0.26%
2022/02/25	3	77.10	11	77.80	77.10	-8	12,808	-0.06%
2022/02/24	21	76.61	2	77.10	76.30	19	13,186	0.14%
2022/02/23	1	78.70	1.1	79.66	79.00	-0.1	13,782	0.00%
2022/02/22	112.1	78.49	19	78.24	78.70	93.1	13,846	0.67%	大買/
2022/02/21	88	81.20	6	81.15	80.40	82	13,791	0.59%
2022/02/18	10	82.78	39	83.56	83.50	-29	13,757	-0.21%
2022/02/17	2	82.80	199.2	82.80	82.70	-197.2	13,560	-1.45%	大賣/鉅額交易
2022/02/16	4	80.40	19	80.40	80.50	-15	13,157	-0.11%
2022/02/15	0	0.00	3	79.33	78.80	-3	12,947	-0.02%
2022/02/14	1	77.80	23	78.66	78.70	-22	12,952	-0.17%
2022/02/11	7	78.19	37	79.05	79.00	-30	13,023	-0.23%
2022/02/10	1	78.60	15	78.80	79.00	-14	13,004	-0.11%
2022/02/09	0	0.00	23	78.47	78.50	-23	13,050	-0.18%
2022/02/08	17	77.49	24	77.38	77.40	-7	13,067	-0.05%
2022/02/07	2	76.40	31	75.74	76.40	-29	13,149	-0.22%
2022/01/26	4	72.20	1	73.20	72.00	3	13,115	0.02%
2022/01/25	3	72.50	2	73.60	72.00	1	13,324	0.01%
2022/01/24	4	71.48	10	72.69	72.60	-6	13,311	-0.05%
2022/01/21	20	72.62	0	0.00	72.30	20	13,394	0.15%
2022/01/20	0	0.00	1	75.50	75.10	-1	13,388	-0.01%
2022/01/19	2	75.20	4	75.40	75.20	-2	13,604	-0.01%
2022/01/18	3	75.03	8	75.59	75.10	-5	13,634	-0.04%
2022/01/17	0	0.00	1	74.60	74.40	-1	13,652	-0.01%
2022/01/14	2	74.00	10	74.70	74.30	-8	13,716	-0.06%
2022/01/13	2	74.00	0	0.00	74.60	2	13,705	0.01%
2022/01/11	7	73.36	0	0.00	73.50	7	13,650	0.05%
2022/01/10	0	0.00	7	74.16	74.90	-7	13,727	-0.05%
2022/01/07	1	74.00	7	74.21	73.70	-6	13,863	-0.04%
2022/01/06	6	74.05	0	0.00	73.80	6	13,995	0.04%
2022/01/05	18	76.09	5	75.70	75.90	13	14,067	0.09%
2022/01/04	2	76.65	2	77.05	77.20	0	14,085	0.00%
2022/01/03	13	76.52	0	0.00	76.20	13	14,124	0.09%
2021/12/30	12	78.26	34	78.16	78.10	-22	14,152	-0.16%
2021/12/29	2	76.80	1	76.60	76.60	1	14,294	0.01%
2021/12/28	0	0.00	1	76.90	76.70	-1	14,486	-0.01%
2021/12/27	0	0.00	2	76.40	76.60	-2	14,579	-0.01%
2021/12/24	8	75.89	5	76.28	75.70	3	14,725	0.02%
2021/12/23	16	76.36	1	76.00	75.90	15	15,123	0.10%
2021/12/22	23	77.44	17	79.35	76.50	6	15,403	0.04%
2021/12/21	4	77.33	6	77.68	76.80	-2	15,245	-0.01%
2021/12/20	11	76.55	11	77.65	75.90	0	15,025	0.00%
2021/12/17	0	0.00	1	76.20	75.70	-1	14,877	-0.01%
2021/12/16	6	75.90	0.3	75.50	76.00	5.7	14,944	0.04%
2021/12/15	1	76.20	3	75.90	76.00	-2	14,956	-0.01%
2021/12/14	4	75.48	7	75.77	74.80	-3	15,006	-0.02%
2021/12/13	11	77.17	2	78.60	76.60	9	14,963	0.06%
2021/12/10	4	77.10	13	77.99	77.80	-9	15,132	-0.06%
2021/12/09	6	77.52	10	77.86	77.50	-4	15,118	-0.03%
2021/12/08	25	77.22	6	77.83	76.90	19	15,080	0.13%
2021/12/07	13	77.02	12	77.51	77.50	1	14,987	0.01%
2021/12/06	10	77.45	1	77.50	77.50	9	14,955	0.06%
2021/12/03	13	77.99	8	78.86	78.80	5	14,926	0.03%
2021/12/02	19	78.84	91	79.43	79.80	-72	14,545	-0.49%
2021/12/01	5	75.64	10	75.73	76.00	-5	13,754	-0.04%
2021/11/30	9	75.19	25	75.80	74.20	-16	13,587	-0.12%
2021/11/29	6	72.45	11	73.35	73.30	-5	13,246	-0.04%
2021/11/26	9	74.09	10	74.59	73.50	-1	13,296	-0.01%
2021/11/25	17	74.74	15	74.77	74.40	2	13,187	0.02%
2021/11/24	19	74.99	15	75.71	75.40	4	13,138	0.03%
2021/11/23	83	74.79	31	75.97	75.70	52	13,139	0.40%
2021/11/22	27.2	75.14	150	74.77	75.40	-122.8	12,838	-0.96%	大賣/鉅額交易
2021/11/19	34	70.12	1	70.40	69.60	33	12,097	0.27%
2021/11/18	0	0.00	0.1	71.60	71.60	-0.1	12,059	0.00%
2021/11/17	9	70.79	10.2	71.30	71.00	-1.2	12,046	-0.01%
2021/11/16	1	69.70	6	70.52	70.80	-5	12,080	-0.04%
2021/11/15	0	0.00	11	70.37	70.30	-11	12,217	-0.09%
2021/11/12	7	68.84	5	68.90	68.70	2	12,256	0.02%
2021/11/11	7	68.34	0	0.00	68.00	7	12,517	0.06%
2021/11/10	9	69.10	20.5	69.72	69.90	-11.5	12,744	-0.09%
2021/11/09	10.5	67.90	13	68.55	68.70	-2.5	12,955	-0.02%
2021/11/08	3	67.00	10	67.32	67.60	-7	13,118	-0.05%
2021/11/05	8	65.75	6	65.82	65.70	2	13,668	0.01%
2021/11/04	26	67.26	0	0.00	66.70	26	13,805	0.19%
2021/11/03	6	67.32	27	68.51	68.60	-21	13,729	-0.15%
2021/11/02	4	66.70	6	68.70	66.50	-2	13,653	-0.01%
2021/11/01	2	67.10	10	66.90	67.00	-8	13,621	-0.06%
2021/10/29	12	66.95	4	66.90	66.50	8	13,787	0.06%
2021/10/28	104	65.13	38	66.02	66.50	66	13,799	0.48%	大買/
2021/10/27	9	65.42	94	65.49	66.20	-85	13,851	-0.61%
2021/10/26	53	63.64	29	63.74	63.70	24	13,765	0.17%
2021/10/25	5	62.96	40	63.22	63.50	-35	13,794	-0.25%
2021/10/22	4	62.05	17	62.12	62.10	-13	13,900	-0.09%
2021/10/21	4	62.98	1	63.70	62.50	3	14,044	0.02%
2021/10/19	97	62.77	100	62.97	63.50	-3	14,374	-0.02%
2021/10/18	74	63.01	64	62.55	62.70	10	14,627	0.07%
2021/10/15	16	63.14	21	63.65	63.70	-5	15,092	-0.03%
2021/10/14	12	61.68	21	61.96	62.30	-9	15,126	-0.06%
2021/10/13	35	59.97	109.1	59.68	59.40	-74.1	15,201	-0.49%	大賣/
2021/10/12	59.4	60.71	108	60.77	61.00	-48.6	15,328	-0.32%	大賣/
2021/10/08	13	62.03	20	61.96	61.60	-7	15,434	-0.05%
2021/10/07	21	61.65	68	61.89	61.60	-47	15,727	-0.30%
2021/10/06	62	63.04	52	61.63	61.40	10	16,326	0.06%
2021/10/05	26	64.31	79	64.13	64.60	-53	16,722	-0.32%
2021/10/04	0	0.00	8	65.21	64.90	-8	16,830	-0.05%
2021/10/01	15	64.81	22	64.43	64.30	-7	16,962	-0.04%
2021/09/30	38	67.16	27	67.64	65.90	11	17,021	0.06%
2021/09/29	12	65.69	14	66.71	67.20	-2	16,775	-0.01%
2021/09/28	0	0.00	15	66.21	66.30	-15	16,631	-0.09%
2021/09/27	1	64.50	0	0.00	64.60	1	16,644	0.01%
2021/09/24	7	64.90	10	64.92	64.90	-3	16,907	-0.02%
2021/09/23	2	64.45	6	64.53	64.40	-4	17,098	-0.02%
2021/09/22	14	63.05	0	0.00	63.00	14	17,247	0.08%
2021/09/17	4.1	64.22	1	64.90	64.90	3.1	17,496	0.02%
2021/09/16	8	64.13	9	64.44	64.60	-1	17,933	-0.01%
2021/09/15	13	64.68	5	64.00	64.00	8	18,073	0.04%
2021/09/14	6	65.97	5	66.40	66.20	1	18,197	0.01%
2021/09/13	3	66.20	3	65.80	65.80	0	18,298	0.00%
2021/09/10	5	65.18	9	66.19	66.80	-4	18,621	-0.02%
2021/09/09	3	63.77	37	65.21	65.60	-34	18,639	-0.18%
2021/09/08	25	64.17	26	64.18	64.30	-1	18,710	-0.01%
2021/09/07	13	65.69	0	0.00	65.20	13	18,732	0.07%
2021/09/06	5	66.42	36	67.46	66.40	-31	18,731	-0.17%
2021/09/03	8.2	66.18	0	0.00	66.00	8.2	18,706	0.04%
2021/09/02	42	66.95	2	67.20	66.20	40	18,806	0.21%
2021/09/01	4	68.05	62	67.35	68.10	-58	19,005	-0.31%
2021/08/31	19	65.99	10	66.27	66.40	9	18,924	0.05%
2021/08/30	6	65.70	10	66.10	66.40	-4	19,147	-0.02%
2021/08/27	9	65.01	14	65.16	65.00	-5	19,410	-0.03%
2021/08/26	31	66.58	6	66.52	65.30	25	19,518	0.13%
2021/08/25	19	66.77	1	66.30	67.00	18	19,468	0.09%
2021/08/24	21	66.62	6	67.83	66.00	15	19,624	0.08%
2021/08/23	8	66.90	46	65.92	66.80	-38	19,651	-0.19%
2021/08/20	15	65.27	9	65.42	64.60	6	19,882	0.03%
2021/08/19	20	66.57	0	0.00	65.70	20	19,903	0.10%
2021/08/18	16	68.19	27	68.43	69.00	-11	19,830	-0.06%
2021/08/17	6	66.82	7	67.07	66.60	-1	19,940	-0.01%
2021/08/16	11	65.59	20	65.95	66.30	-9	19,744	-0.05%
2021/08/13	21	64.55	19	64.94	64.30	2	19,530	0.01%
2021/08/12	35	66.15	17	66.45	66.30	18	19,218	0.09%
2021/08/11	59	68.24	17	68.55	67.30	42	19,072	0.22%
2021/08/10	18	71.64	0	0.00	70.90	18	18,705	0.10%
2021/08/09	17	72.62	6	73.97	73.70	11	18,666	0.06%
2021/08/06	20	74.05	2	74.10	73.60	18	18,793	0.10%
2021/08/05	8	74.74	6	75.28	75.20	2	19,056	0.01%
2021/08/04	47	75.80	3	76.30	75.50	44	19,443	0.23%
2021/08/03	7.5	75.05	46	75.46	75.80	-38.5	19,608	-0.20%
2021/08/02	23	74.50	55	74.54	74.50	-32	19,682	-0.16%
2021/07/30	14	72.10	16	72.79	72.30	-2	19,769	-0.01%
2021/07/29	9.3	72.20	30	72.11	72.00	-20.7	19,921	-0.10%
2021/07/28	9	71.79	9	71.93	72.20	0	20,073	0.00%
2021/07/27	5	73.74	8	74.31	73.30	-3	20,281	-0.01%
2021/07/26	9	73.60	3	73.47	73.50	6	20,386	0.03%
2021/07/23	31	73.17	8	73.63	73.40	23	20,489	0.11%
2021/07/22	10	73.77	93	73.88	73.70	-83	20,352	-0.41%
2021/07/21	181	72.41	17	72.51	71.50	164	20,224	0.81%	大買/鉅額交易
2021/07/20	31	74.86	10	74.60	74.50	21	19,822	0.11%
2021/07/19	85	75.74	0	0.00	75.60	85	19,898	0.43%
2021/07/16	37	77.28	5	77.34	77.40	32	20,109	0.16%
2021/07/15	14	78.41	27	78.81	78.60	-13	20,084	-0.06%
2021/07/14	4.2	77.71	8.1	78.27	77.80	-3.9	20,052	-0.02%
2021/07/13	49	77.46	28	78.52	76.90	21	19,790	0.11%
2021/07/12	108	77.65	5	77.76	76.40	103	19,185	0.54%	大買/鉅額交易
2021/07/09	20	77.25	42	77.90	78.60	-22	18,599	-0.12%
2021/07/08	30	78.66	0	78.90	78.40	30	18,659	0.16%
2021/07/07	13	79.38	15	79.63	79.50	-2	18,813	-0.01%
2021/07/06	24	79.59	2	79.85	79.10	22	19,223	0.11%
2021/07/05	30.1	80.10	31	80.61	80.40	-0.9	19,693	0.00%
2021/07/02	14	79.21	18	79.78	79.50	-4	19,631	-0.02%
2021/07/01	77	78.55	0	0.00	78.00	77	19,620	0.39%
2021/06/30	10	79.29	7	79.23	79.70	3	19,992	0.02%
2021/06/29	26	79.80	11	81.75	79.30	15	20,802	0.07%
2021/06/28	23	81.41	16	81.58	81.20	7	20,711	0.03%
2021/06/25	31	80.37	68	79.97	80.00	-37	20,404	-0.18%
2021/06/24	5	77.08	13	77.31	77.60	-8	20,025	-0.04%
2021/06/23	12	74.66	26	75.98	76.60	-14	19,915	-0.07%
2021/06/22	6.7	75.26	0	0.00	75.20	6.7	19,616	0.03%
2021/06/21	47	75.94	0	0.00	74.70	47	19,487	0.24%
2021/06/18	1	78.90	8	79.69	78.90	-7	19,175	-0.04%
2021/06/17	35	78.47	0	0.00	78.90	35	19,169	0.18%
2021/06/16	0	0.00	29	79.72	79.10	-29	19,225	-0.15%
2021/06/15	9	78.33	2	78.70	78.70	7	19,348	0.04%
2021/06/11	5	78.72	9	79.51	78.80	-4	19,304	-0.02%
2021/06/10	2	77.00	24	78.88	79.50	-22	19,253	-0.11%
2021/06/09	32	77.99	0	0.00	77.20	32	19,120	0.17%
2021/06/08	6	80.25	2	79.90	80.10	4	19,109	0.02%
2021/06/07	66	79.41	3	78.93	79.40	63	19,165	0.33%
2021/06/04	13	82.57	1	82.70	82.20	12	19,066	0.06%
2021/06/03	3	83.27	29	83.64	83.60	-26	18,935	-0.14%
2021/06/02	2	81.45	4	81.65	81.60	-2	18,891	-0.01%
2021/06/01	35	81.67	2	83.45	81.30	33	19,089	0.17%
2021/05/31	2	81.60	0	0.00	81.90	2	19,265	0.01%
2021/05/28	18	80.84	35.2	81.00	80.60	-17.2	19,541	-0.09%
2021/05/27	6.1	76.54	5	77.74	78.30	1.1	19,505	0.01%
2021/05/26	26	77.88	11	79.78	77.80	15	19,647	0.08%
2021/05/25	14.1	79.11	17	78.75	78.80	-2.9	19,919	-0.01%
2021/05/24	6	76.58	1	76.50	76.60	5	20,106	0.02%
2021/05/21	2	76.30	3	77.97	76.30	-1	20,324	0.00%
2021/05/20	8	75.34	13	75.30	75.20	-5	20,659	-0.02%
2021/05/19	8	74.74	2	76.10	75.10	6	21,212	0.03%
2021/05/18	50	76.56	23	75.60	76.80	27	21,152	0.13%
2021/05/17	10	70.08	23	71.12	71.70	-13	21,207	-0.06%
2021/05/14	8	73.73	9	76.12	73.00	-1	21,068	0.00%
2021/05/13	10	72.06	13	73.25	74.30	-3	20,903	-0.01%
2021/05/12	12	71.56	6	73.77	73.40	6	20,714	0.03%
2021/05/11	35	77.90	8	77.71	76.50	27	20,739	0.13%
2021/05/10	17.3	83.20	0	84.10	82.10	17.3	20,746	0.08%
2021/05/07	17	85.21	12	84.95	85.50	5	20,756	0.02%
2021/05/06	14	84.51	8	85.10	82.90	6	20,692	0.03%
2021/05/05	45	84.64	2	84.00	82.70	43	20,497	0.21%
2021/05/04	13	87.00	4	85.93	85.30	9	20,372	0.04%
2021/05/03	96	89.08	3	88.90	87.70	93	20,113	0.46%
2021/04/29	55	92.52	0	0.00	91.60	55	19,847	0.28%
2021/04/28	6	93.92	2	94.60	94.40	4	19,756	0.02%
2021/04/27	11	94.02	15	94.96	94.00	-4	19,929	-0.02%
2021/04/26	1	95.60	24	95.93	95.90	-23	19,902	-0.12%
2021/04/23	55	93.25	3	93.97	94.40	52	19,919	0.26%
2021/04/22	120	95.04	8	96.45	93.40	112	19,931	0.56%	大買/鉅額交易
2021/04/21	16	98.61	0	0.00	98.30	16	19,622	0.08%
2021/04/20	34	100.07	4	101.25	99.70	30	19,558	0.15%
2021/04/19	1	99.40	10	100.33	99.40	-9	19,730	-0.05%
2021/04/16	21	98.87	3	99.97	98.70	18	20,139	0.09%
2021/04/15	16	98.63	3	99.30	99.00	13	20,435	0.06%
2021/04/14	22	99.45	12	99.50	99.70	10	20,480	0.05%
2021/04/13	15	100.89	18	102.21	100.00	-3	20,503	-0.01%
2021/04/12	27	99.28	8	100.11	99.10	19	20,485	0.09%
2021/04/09	8	98.51	75.5	101.73	102.50	-67.5	20,283	-0.33%
2021/04/08	16	97.84	13	98.20	98.30	3	19,732	0.02%
2021/04/07	25	97.36	12	97.75	97.10	13	19,728	0.07%
2021/04/06	30	97.53	8	97.84	97.30	22	19,707	0.11%
2021/04/01	9	99.24	97	98.78	100.50	-88	19,449	-0.45%
2021/03/31	10	92.93	7	93.10	91.90	3	18,561	0.02%
2021/03/30	13	91.38	7	92.01	92.20	6	18,589	0.03%
2021/03/29	16	91.34	0	0.00	91.20	16	18,703	0.09%
2021/03/26	8	91.01	12	92.02	91.90	-4	18,884	-0.02%
2021/03/25	0	0.00	2	89.80	89.60	-2	19,032	-0.01%
2021/03/24	1	90.20	3	90.53	90.00	-2	19,048	-0.01%
2021/03/23	2	92.35	6	92.33	91.70	-4	19,141	-0.02%
2021/03/22	12	91.10	0.2	91.20	90.90	11.8	19,233	0.06%
2021/03/19	21	93.32	0	0.00	92.50	21	19,282	0.11%
2021/03/18	4	94.78	48	95.07	95.50	-44	19,232	-0.23%
2021/03/17	6	92.62	0	0.00	91.90	6	19,428	0.03%
2021/03/16	8	93.44	12	94.05	93.40	-4	19,642	-0.02%
2021/03/15	9	92.47	3	92.60	93.20	6	19,972	0.03%
2021/03/12	10	92.60	17	93.46	93.50	-7	20,216	-0.03%
2021/03/11	6	89.87	20	90.45	91.40	-14	20,465	-0.07%
2021/03/10	1	89.20	13	89.15	87.60	-12	21,091	-0.06%
2021/03/09	20	86.62	1	86.70	86.70	19	21,468	0.09%
2021/03/08	21	89.52	4	89.00	88.60	17	22,177	0.08%
2021/03/05	20	90.19	12	90.08	89.70	8	22,681	0.04%
2021/03/04	19	93.03	59	92.64	91.80	-40	22,635	-0.18%
2021/03/03	68	91.64	3	92.47	92.00	65	22,511	0.29%
2021/03/02	12.2	97.28	8.2	99.91	95.50	4	22,276	0.02%
2021/02/26	39	96.53	18	96.70	96.50	21	22,274	0.09%
2021/02/25	33	100.03	21	100.39	98.50	12	22,237	0.05%
2021/02/24	25	97.58	14	100.02	96.60	11	22,219	0.05%
2021/02/23	23	95.99	29	97.68	98.40	-6	21,957	-0.03%
2021/02/22	4	96.40	54	97.61	97.10	-50	21,922	-0.23%
2021/02/19	45	91.71	114	93.78	93.00	-69	21,797	-0.32%	大賣/
2021/02/18	2	89.80	7	90.44	89.90	-5	21,892	-0.02%
2021/02/17	3	90.00	14.5	90.57	89.90	-11.5	22,303	-0.05%
2021/02/05	5	86.70	13	87.02	86.70	-8	22,090	-0.04%
2021/02/04	5	86.48	8	86.19	86.60	-3	22,357	-0.01%
2021/02/03	6	86.85	1	87.00	86.30	5	22,408	0.02%
2021/02/02	25	87.16	35	88.68	86.90	-10	22,289	-0.04%
2021/02/01	2	86.30	50	85.96	86.30	-48	21,772	-0.22%
2021/01/29	5	80.10	25	80.95	79.90	-20	21,489	-0.09%
2021/01/28	33.1	78.89	0	0.00	79.40	33.1	21,291	0.16%
2021/01/27	8	83.33	1	83.10	82.50	7	21,208	0.03%
2021/01/26	8	83.34	0	0.00	83.00	8	21,177	0.04%
2021/01/25	15	83.98	3	85.70	85.10	12	21,098	0.06%
2021/01/22	7	84.73	1	85.40	85.40	6	21,067	0.03%
2021/01/21	1	85.30	4	86.58	85.80	-3	21,102	-0.01%
2021/01/20	11	85.12	5	87.02	84.30	6	21,175	0.03%
2021/01/19	34	85.57	5	86.54	86.80	29	21,044	0.14%
2021/01/18	13	84.70	8	86.31	86.00	5	21,034	0.02%
2021/01/15	38	87.39	0	0.00	86.20	38	20,941	0.18%
2021/01/14	5	89.26	21	89.64	89.80	-16	20,784	-0.08%
2021/01/13	22	88.20	22	88.68	88.70	0	20,666	0.00%
2021/01/12	79	88.67	6	87.87	87.70	73	20,534	0.36%
2021/01/11	43	91.59	17	91.97	91.20	26	20,327	0.13%
2021/01/08	5	94.52	47	95.56	96.70	-42	19,981	-0.21%
2021/01/07	3	92.50	9	93.33	92.80	-6	19,808	-0.03%
2021/01/06	12	90.64	11	93.02	91.50	1	20,333	0.00%
2021/01/05	11	91.14	17	92.45	90.50	-6	20,428	-0.03%
2021/01/04	8	88.68	55	89.85	90.70	-47	20,516	-0.23%
2020/12/31	25	86.79	10	86.78	86.80	15	20,634	0.07%
2020/12/30	22	87.37	0	0.00	87.30	22	21,205	0.10%
2020/12/29	25	86.96	0	0.00	87.00	25	21,092	0.12%
2020/12/28	7	85.50	97.1	87.57	89.10	-90.1	21,056	-0.43%
2020/12/25	11	83.88	3	85.30	84.00	8	20,958	0.04%
2020/12/24	1	85.00	25	85.22	85.30	-24	21,220	-0.11%
2020/12/23	4	81.15	11	82.52	83.00	-7	21,196	-0.03%
2020/12/22	31	82.67	2.2	83.72	81.20	28.8	21,100	0.14%
2020/12/21	11	84.26	5	85.96	84.20	6	20,900	0.03%
2020/12/18	8.2	85.21	2.2	85.59	84.80	6.1	20,833	0.03%
2020/12/17	4	86.28	19	87.31	85.70	-15	20,928	-0.07%
2020/12/16	0.2	86.10	8	86.36	85.80	-7.9	20,906	-0.04%
2020/12/15	2	84.65	4	85.35	84.10	-2	20,956	-0.01%
2020/12/14	4	84.10	3	85.03	85.30	1	21,185	0.00%
2020/12/11	67	85.19	8	84.51	85.30	59	21,155	0.28%
2020/12/10	32.3	88.85	9.1	88.87	88.30	23.2	20,817	0.11%
2020/12/09	16.5	90.48	80	90.29	91.90	-63.6	20,778	-0.31%
2020/12/08	6	86.78	14.2	87.23	88.00	-8.2	20,368	-0.04%
2020/12/07	11	88.80	26.2	89.42	88.30	-15.2	20,163	-0.08%
2020/12/04	32.5	87.29	105.6	88.09	87.60	-73.2	19,684	-0.37%	大賣/
2020/12/03	18	83.72	40.2	84.08	83.80	-22.2	19,057	-0.12%
2020/12/02	34.5	80.87	75.1	80.97	81.50	-40.6	18,803	-0.22%
2020/12/01	48.2	76.58	127.3	75.93	76.90	-79.1	17,987	-0.44%	大賣/
2020/11/30	7	72.17	15	72.90	72.40	-8	17,621	-0.05%
2020/11/27	10	71.67	26	72.62	71.30	-16	17,549	-0.09%
2020/11/26	9	69.03	15.1	69.81	70.70	-6.1	17,401	-0.04%
2020/11/25	41.1	69.80	8	71.65	69.30	33.1	17,496	0.19%
2020/11/24	71	71.23	8	71.90	71.00	63	17,273	0.36%
2020/11/23	16	70.76	42	71.25	71.60	-26	17,100	-0.15%
2020/11/20	4	68.40	12	68.68	68.80	-8	16,876	-0.05%
2020/11/19	14	67.72	33.6	67.79	67.80	-19.6	16,884	-0.12%
2020/11/18	8	66.38	52	67.24	67.00	-44	16,738	-0.26%
2020/11/17	5	66.20	89	66.83	67.10	-84	16,602	-0.51%
2020/11/16	8	63.65	58	64.06	64.20	-50	16,250	-0.31%
2020/11/13	10	61.93	7	62.40	62.20	3	16,244	0.02%
2020/11/12	1	61.30	34.1	61.82	62.00	-33.1	16,291	-0.20%
2020/11/11	8	59.70	2	59.85	60.00	6	16,016	0.04%
2020/11/10	3	60.10	1	60.80	60.60	2	15,986	0.01%
2020/11/09	1	60.60	5	60.70	60.40	-4	15,981	-0.03%
2020/11/06	2	59.65	13	59.90	59.80	-11	16,189	-0.07%
2020/11/05	0	0.00	2	59.20	59.40	-2	16,279	-0.01%
2020/11/04	9	58.72	11	58.76	59.00	-2	16,418	-0.01%
2020/11/03	2	59.00	1	58.80	58.80	1	16,611	0.01%
2020/11/02	3	57.60	0	0.00	57.80	3	17,090	0.02%
2020/10/30	3	57.40	2	57.80	57.80	1	17,354	0.01%
2020/10/29	2	57.30	1	58.70	58.20	1	17,450	0.01%
2020/10/28	13	58.55	2	59.00	58.30	11	17,486	0.06%
2020/10/27	14	59.47	10	59.79	59.50	4	17,421	0.02%
2020/10/26	49	60.34	1	60.50	60.50	48	17,388	0.28%
2020/10/22	0	0.00	4	61.80	61.80	-4	17,445	-0.02%
2020/10/21	3	62.07	1	61.70	61.90	2	17,508	0.01%
2020/10/20	2	61.65	0	0.00	62.10	2	17,661	0.01%
2020/10/19	0	0.00	30	61.35	61.80	-30	17,705	-0.17%
2020/10/16	15	60.53	67	60.50	60.10	-52	17,779	-0.29%
2020/10/15	72	61.97	13	61.58	61.50	59	17,777	0.33%
2020/10/14	33	62.65	47	62.52	62.30	-14	17,593	-0.08%
2020/10/13	13	59.53	32	60.90	61.40	-19	16,959	-0.11%
2020/10/12	29	60.60	45	60.93	60.50	-16	16,700	-0.10%
2020/10/08	76	58.58	23	59.49	59.40	53	16,548	0.32%
2020/10/07	6	59.37	115	58.88	59.60	-109	16,572	-0.66%	大賣/鉅額交易
2020/10/06	2	56.70	0	0.00	56.60	2	16,497	0.01%
2020/10/05	24	56.25	2	57.50	56.30	22	16,602	0.13%
2020/09/30	11	56.86	22	57.27	57.50	-11	16,613	-0.07%
2020/09/29	10	56.04	73	56.25	56.90	-63	16,445	-0.38%
2020/09/28	8	54.79	22	55.07	55.10	-14	16,302	-0.09%
2020/09/25	8	52.80	5	52.68	52.50	3	16,335	0.02%
2020/09/24	2	53.10	3	53.70	52.90	-1	16,402	-0.01%
2020/09/23	29	53.46	1	53.40	53.30	28	16,387	0.17%
2020/09/22	32	55.34	11	55.42	54.90	21	16,460	0.13%
2020/09/21	4	56.93	1	56.80	56.60	3	16,429	0.02%
2020/09/18	8	56.76	8.1	57.21	56.30	-0.1	16,524	0.00%
2020/09/17	7	55.77	52	56.24	56.80	-45	16,514	-0.27%
2020/09/16	1	54.60	8	54.94	55.20	-7	16,235	-0.04%
2020/09/15	8	54.30	1	54.50	54.50	7	16,257	0.04%
2020/09/14	1	54.90	4	54.88	54.80	-3	16,423	-0.02%
2020/09/11	0	0.00	1.2	53.14	53.30	-1.2	16,317	-0.01%
2020/09/10	5	53.16	6	53.35	53.00	-1	16,426	-0.01%
2020/09/09	3	53.63	10	54.20	54.20	-7	16,440	-0.04%
2020/09/08	9	54.23	13	54.74	54.80	-4	16,605	-0.02%
2020/09/07	2	54.50	10	54.53	54.30	-8	16,587	-0.05%
2020/09/04	3	52.10	19	52.09	52.80	-16	16,544	-0.10%
2020/09/03	2	53.35	22	53.02	53.20	-20	16,641	-0.12%
2020/09/02	35	51.35	2	51.00	51.10	33	16,572	0.20%
2020/09/01	5	51.34	7	52.07	52.30	-2	16,880	-0.01%
2020/08/31	13	52.18	4	53.85	51.90	9	17,363	0.05%
2020/08/28	10	53.88	20	53.90	53.90	-10	17,704	-0.06%
2020/08/27	4	54.03	13	54.00	54.00	-9	17,922	-0.05%
2020/08/26	3	53.37	8	53.51	53.40	-5	17,981	-0.03%
2020/08/25	7	52.69	15	52.49	53.00	-8	17,901	-0.04%
2020/08/24	2	50.45	9	50.77	51.00	-7	17,951	-0.04%
2020/08/21	38	49.57	65	49.77	49.85	-27	18,240	-0.15%
2020/08/20	84	50.25	55	49.66	49.20	29	18,129	0.16%
2020/08/19	91.1	51.84	80	52.16	51.80	11.1	17,858	0.06%
2020/08/18	8	55.26	5	55.38	55.10	3	17,340	0.02%
2020/08/17	12	54.51	2	54.70	54.40	10	17,246	0.06%
2020/08/14	34	54.36	30	54.67	55.10	4	17,223	0.02%
2020/08/13	26	55.22	42	55.64	55.40	-16	17,202	-0.09%
2020/08/12	25.1	54.76	8	54.69	55.10	17.1	17,282	0.10%
2020/08/11	14	55.69	31	55.68	55.70	-17	17,177	-0.10%
2020/08/10	11	54.12	6	54.37	54.40	5	17,148	0.03%
2020/08/07	77	55.26	34	55.86	55.00	43	17,295	0.25%
2020/08/06	85	56.49	9	56.46	56.40	76	17,063	0.45%
2020/08/05	18	58.11	0	0.00	58.00	18	16,667	0.11%
2020/08/04	5	58.98	6	58.82	58.70	-1	16,474	-0.01%
2020/08/03	8	59.63	0	0.00	59.30	8	16,402	0.05%
2020/07/31	1	60.60	9	60.81	60.60	-8	16,480	-0.05%
2020/07/30	0	0.00	6	59.95	60.20	-6	16,520	-0.04%
2020/07/29	12	58.85	3	59.10	58.90	9	16,481	0.05%
2020/07/28	3	59.60	0	0.00	59.50	3	16,514	0.02%
2020/07/27	21	59.74	1	60.40	59.60	20	16,716	0.12%
2020/07/24	10	60.77	10	61.31	60.40	0	16,853	0.00%
2020/07/23	8	61.68	8	61.96	62.00	0	16,968	0.00%
2020/07/22	20	61.92	22	62.00	61.70	-2	17,022	-0.01%
2020/07/21	0	0.00	5	61.34	61.20	-5	16,870	-0.03%
2020/07/20	1	60.90	9	60.59	60.80	-8	16,851	-0.05%
2020/07/17	4	60.48	30	60.53	60.20	-26	17,012	-0.15%
2020/07/16	7	60.49	1	60.30	60.30	6	17,295	0.03%
2020/07/15	45	60.67	9	60.70	60.10	36	17,225	0.21%
2020/07/14	13	62.22	20	62.30	61.50	-7	17,222	-0.04%
2020/07/13	26.2	62.42	25	62.26	62.70	1.2	16,903	0.01%
2020/07/10	7	59.76	7	60.50	59.60	0	16,663	0.00%
2020/07/09	1	60.40	4	61.08	61.00	-3	16,657	-0.02%
2020/07/08	3	60.20	3	60.37	60.20	0	16,765	0.00%
2020/07/07	10	60.20	58	60.32	60.80	-48	16,817	-0.29%
2020/07/06	2	60.00	17	60.01	60.20	-15	16,885	-0.09%
2020/07/03	14	60.00	11	59.80	59.80	3	17,143	0.02%
2020/07/02	1	60.10	8	60.33	60.50	-7	17,551	-0.04%
2020/07/01	15	61.31	27	60.91	61.00	-12	17,699	-0.07%
2020/06/30	4	60.83	7	60.84	61.00	-3	17,652	-0.02%
2020/06/29	11	59.87	1	60.20	59.50	10	17,948	0.06%
2020/06/24	11	60.55	1	60.80	60.80	10	17,985	0.06%
2020/06/23	13	60.02	1	60.20	60.00	12	18,192	0.07%
2020/06/22	22	59.90	1	59.90	59.90	21	18,532	0.11%
2020/06/19	15	59.91	15	60.20	59.80	0	18,742	0.00%
2020/06/18	7	60.24	7	60.37	60.40	0	18,709	0.00%
2020/06/17	13	60.78	0	0.00	60.60	13	18,849	0.07%
2020/06/16	2	61.05	138	61.03	61.50	-136	19,172	-0.71%	大賣/鉅額交易
2020/06/15	14.5	60.28	1	60.40	60.00	13.5	19,427	0.07%
2020/06/12	104	60.76	7	60.77	61.20	97	19,493	0.50%	大買/
2020/06/11	36	62.32	21	62.59	61.80	15	19,631	0.08%
2020/06/10	6	63.70	14	63.81	64.00	-8	19,580	-0.04%
2020/06/09	12	63.36	1	63.90	63.40	11	19,695	0.06%
2020/06/08	24	63.21	22	63.68	63.80	2	19,846	0.01%
2020/06/05	8.5	64.05	65	63.77	64.20	-56.5	19,428	-0.29%
2020/06/04	29	62.31	38	62.29	62.20	-9	18,970	-0.05%
2020/06/03	33	61.18	4	60.85	61.20	29	18,536	0.16%
2020/06/02	6	60.43	5	61.10	60.10	1	18,384	0.01%
2020/06/01	1	60.80	26	60.72	60.90	-25	18,384	-0.14%
2020/05/29	37	60.03	0	0.00	59.80	37	18,412	0.20%
2020/05/28	33	62.03	22	62.70	60.90	11	18,336	0.06%
2020/05/27	32	60.93	52	60.89	60.70	-20	18,213	-0.11%
2020/05/26	5	60.70	6	60.73	60.70	-1	18,430	-0.01%
2020/05/25	10	58.82	8	58.99	59.70	2	18,475	0.01%
2020/05/22	6	59.50	11	60.25	59.40	-5	18,595	-0.03%
2020/05/21	18	60.69	8	60.91	60.80	10	18,609	0.05%
2020/05/20	11	60.78	22	60.02	59.90	-11	18,581	-0.06%
2020/05/19	75	59.09	1	59.70	59.20	74	18,672	0.40%
2020/05/18	27	58.93	17	58.78	58.50	10	18,652	0.05%
2020/05/15	19	60.51	7	60.21	60.10	12	18,773	0.06%
2020/05/14	47	61.13	6	60.22	60.00	41	18,736	0.22%
2020/05/13	7	62.94	0	0.00	62.90	7	18,450	0.04%
2020/05/12	6	63.70	4	64.10	63.60	2	18,589	0.01%
2020/05/11	0	0.00	5	64.82	64.70	-5	18,536	-0.03%
2020/05/08	18.1	64.15	18	64.17	63.80	0.1	18,492	0.00%
2020/05/07	42	64.42	15	64.49	64.40	27	18,441	0.15%
2020/05/06	50	63.87	61	63.81	63.30	-11	18,319	-0.06%
2020/05/05	42	63.06	5	63.10	63.00	37	18,303	0.20%
2020/05/04	25	62.70	4	62.83	62.80	21	18,661	0.11%
2020/04/30	47	65.04	36	65.13	65.00	11	18,567	0.06%
2020/04/29	99	63.92	26.1	64.12	64.20	72.9	18,365	0.40%
2020/04/28	13	62.86	17	62.99	63.20	-4	18,233	-0.02%
2020/04/27	5	60.72	11	60.98	61.60	-6	18,118	-0.03%
2020/04/24	3	59.07	2	59.35	59.10	1	18,035	0.01%
2020/04/23	5	59.50	2	60.10	59.40	3	17,998	0.02%
2020/04/22	2	57.20	8	58.48	59.90	-6	17,919	-0.03%
2020/04/21	56	58.28	12	58.03	58.00	44	17,733	0.25%
2020/04/20	2	60.90	1	60.80	60.80	1	17,473	0.01%
2020/04/17	13	61.99	8	62.00	61.10	5	17,652	0.03%
2020/04/16	13	61.62	21	61.31	61.60	-8	17,438	-0.05%
2020/04/15	6	61.25	13	61.28	61.30	-7	17,361	-0.04%
2020/04/14	20	61.06	6	60.93	60.70	14	17,341	0.08%
2020/04/13	40	60.23	0	0.00	59.80	40	17,368	0.23%
2020/04/10	12	62.19	2	62.60	62.00	10	17,119	0.06%
2020/04/09	17	64.20	2	64.25	62.60	15	17,198	0.09%
2020/04/08	25	62.47	25	63.32	63.40	0	17,481	0.00%
2020/04/07	14	59.91	37	61.08	62.00	-23	17,099	-0.13%
2020/04/06	3	55.57	10	55.33	56.40	-7	16,665	-0.04%
2020/04/01	5	52.78	12	53.65	53.90	-7	16,459	-0.04%
2020/03/31	20	53.62	5	54.94	53.70	15	16,285	0.09%
2020/03/30	10	53.42	3.1	54.04	53.90	6.9	15,892	0.04%
2020/03/27	22	55.66	89	57.81	55.00	-67	15,737	-0.43%
2020/03/26	32	52.65	34	53.77	54.00	-2	15,448	-0.01%
2020/03/25	16	52.28	26	52.54	52.60	-10	15,288	-0.07%
2020/03/24	5	48.29	28	47.83	48.30	-23	15,366	-0.15%
2020/03/23	11	44.81	6	44.38	44.20	5	15,378	0.03%
2020/03/20	64	48.43	45	48.93	48.65	19	15,594	0.12%
2020/03/19	108.1	46.07	37	46.68	45.20	71.1	15,699	0.45%	大買/
2020/03/18	32	53.33	9	52.98	50.20	23	15,940	0.14%
2020/03/17	2	55.85	15	55.47	54.10	-13	15,935	-0.08%
2020/03/16	8	60.99	2	63.65	59.20	6	15,889	0.04%
2020/03/13	6	60.50	3	62.23	62.90	3	15,789	0.02%
2020/03/12	43	68.13	31	67.64	66.00	12	15,712	0.08%
2020/03/11	21	74.11	0	0.00	72.60	21	15,616	0.13%
2020/03/10	12	73.82	11	74.71	74.90	1	16,247	0.01%
2020/03/09	33	75.86	1	74.80	74.80	32	16,399	0.20%
2020/03/06	13	78.21	3	79.10	78.50	10	16,572	0.06%
2020/03/05	1	79.60	10	80.04	80.10	-9	16,512	-0.05%
2020/03/04	17	77.94	11	77.90	78.60	6	16,441	0.04%
2020/03/03	2	77.80	10	78.81	77.80	-8	16,394	-0.05%
2020/03/02	7	76.53	16.4	76.73	76.30	-9.4	16,307	-0.06%
2020/02/27	43	78.83	26	78.01	77.30	17	16,166	0.11%
2020/02/26	29	81.73	0	0.00	81.40	29	15,899	0.18%
2020/02/25	21	83.24	1	83.30	83.30	20	15,824	0.13%
2020/02/24	11	84.07	22	84.93	84.50	-11	15,791	-0.07%
2020/02/21	2	84.60	19	84.37	84.40	-17	15,767	-0.11%
2020/02/20	38	83.62	10	84.49	83.60	28	15,878	0.18%
2020/02/19	36	83.24	46	84.15	84.80	-10	15,889	-0.06%
2020/02/18	103	85.04	12	84.33	83.80	91	15,912	0.57%	大買/
2020/02/17	17	87.59	41	87.82	88.00	-24	15,974	-0.15%
2020/02/14	8	86.46	9	86.72	86.80	-1	15,958	-0.01%
2020/02/13	8	86.43	45	86.36	86.50	-37	15,905	-0.23%
2020/02/12	11	84.58	0	0.00	84.70	11	15,692	0.07%
2020/02/11	4	84.00	10	84.58	85.10	-6	15,604	-0.04%
2020/02/10	16	82.59	4	83.75	83.50	12	15,557	0.08%
2020/02/07	6	84.12	2	84.85	84.30	4	15,720	0.03%
2020/02/06	17	84.75	17	85.08	85.10	0	16,029	0.00%
2020/02/05	3.2	82.45	62.1	83.36	84.40	-58.9	16,011	-0.37%
2020/02/04	8	78.91	9	79.76	79.90	-1	15,700	-0.01%
2020/02/03	9	75.83	16	78.15	79.40	-7	15,804	-0.04%
2020/01/31	16	78.90	9	79.01	78.10	7	15,856	0.04%
2020/01/30	40	79.39	6	78.85	77.80	34	15,773	0.22%
2020/01/20	2	85.10	44	85.16	85.20	-42	15,557	-0.27%
2020/01/17	10	83.13	0	0.00	83.60	10	15,652	0.06%
2020/01/16	15	83.33	5	83.42	83.40	10	15,683	0.06%
2020/01/15	6	84.68	1	85.00	83.80	5	15,707	0.03%
2020/01/14	4	85.43	1	85.00	85.30	3	15,890	0.02%
2020/01/13	1	86.00	37	86.33	85.50	-36	15,918	-0.23%
2020/01/10	1	83.20	5	84.40	84.30	-4	15,943	-0.03%
2020/01/09	3	83.50	19	84.35	83.40	-16	15,933	-0.10%
2020/01/08	18	83.16	24	83.78	82.60	-6	15,985	-0.04%
2020/01/07	63	80.97	20	81.11	81.10	43	15,937	0.27%
2020/01/06	10	83.53	0	0.00	83.70	10	16,165	0.06%
2020/01/03	28	84.94	0	0.00	84.80	28	16,883	0.17%
2020/01/02	48.2	86.76	74	87.46	86.00	-25.8	16,981	-0.15%
2019/12/31	14	83.45	1.1	83.69	83.40	12.9	16,518	0.08%
2019/12/30	3	84.60	24	85.22	84.50	-21	16,674	-0.13%
2019/12/27	4	83.90	3	84.97	83.60	1	16,779	0.01%
2019/12/26	2	83.95	5	83.80	83.70	-3	16,857	-0.02%
2019/12/25	0	0.00	3	83.80	84.10	-3	17,027	-0.02%
2019/12/24	2	83.60	1	83.50	83.50	1	17,325	0.01%
2019/12/23	15	82.83	3	82.77	82.60	12	17,442	0.07%
2019/12/20	51	84.09	11	83.55	83.50	40	17,427	0.23%
2019/12/19	28	84.66	33	85.64	85.50	-5	17,330	-0.03%
2019/12/18	21	83.90	8	84.59	84.00	13	17,121	0.08%
2019/12/17	11.3	84.40	47.1	85.20	85.30	-35.8	16,935	-0.21%
2019/12/16	11.2	81.27	52.1	82.89	82.80	-40.9	16,537	-0.25%
2019/12/13	14.2	79.08	31	79.96	79.60	-16.8	16,307	-0.10%
2019/12/12	11	76.72	22	77.30	77.30	-11	16,202	-0.07%
2019/12/11	5	76.36	5	77.00	75.60	0	16,149	0.00%
2019/12/10	7	75.51	2	75.85	75.10	5	15,982	0.03%
2019/12/09	9.2	76.40	13	76.45	76.00	-3.8	15,918	-0.02%
2019/12/06	23	76.53	1	76.50	75.30	22	15,863	0.14%
2019/12/05	13	75.77	69	75.83	77.20	-56	15,614	-0.36%
2019/12/04	5	72.64	10	73.60	72.60	-5	15,170	-0.03%
2019/12/03	8	72.81	17	73.30	73.30	-9	15,695	-0.06%
2019/12/02	2	71.00	0	0.00	71.60	2	15,683	0.01%
2019/11/29	0.1	71.20	6	71.68	71.20	-5.9	15,714	-0.04%
2019/11/28	0	0.00	5	71.82	71.70	-5	15,743	-0.03%
2019/11/27	1	69.60	1	70.80	71.10	0	16,042	0.00%
2019/11/26	6	71.40	6	71.35	70.80	0	16,240	0.00%
2019/11/25	2	70.20	4	70.93	70.80	-2	16,229	-0.01%
2019/11/22	5	70.42	14	71.01	70.10	-9	16,398	-0.05%
2019/11/21	18	69.09	2	69.20	69.30	16	16,432	0.10%
2019/11/20	1	70.60	6	70.87	71.00	-5	16,400	-0.03%
2019/11/19	2	71.70	16	71.89	71.20	-14	16,383	-0.09%
2019/11/18	4	71.18	10	71.11	71.10	-6	16,350	-0.04%
2019/11/15	4	68.90	14	68.82	69.00	-10	16,425	-0.06%
2019/11/14	30.2	67.59	4	67.87	67.20	26.2	16,375	0.16%
2019/11/13	24	70.40	4	70.40	69.90	20	16,213	0.12%
2019/11/12	0.1	71.60	3	71.90	72.00	-2.9	16,380	-0.02%
2019/11/11	3	71.30	0	0.00	71.20	3	16,841	0.02%
2019/11/08	4	72.30	5	72.40	72.40	-1	16,960	-0.01%
2019/11/07	5	72.30	10	71.80	72.40	-5	17,237	-0.03%
2019/11/06	19	73.26	9	73.13	72.50	10	17,622	0.06%
2019/11/05	6.2	72.03	33	71.92	73.00	-26.8	17,609	-0.15%
2019/11/04	13	70.05	2	70.40	69.80	11	17,614	0.06%
2019/11/01	4	69.78	3	70.20	70.60	1	17,772	0.01%
2019/10/31	9	70.10	7	70.31	70.00	2	18,113	0.01%
2019/10/30	10	71.15	1.2	70.96	71.10	8.8	18,232	0.05%
2019/10/29	1	72.00	1	72.30	72.30	0	18,513	0.00%
2019/10/28	4	72.23	2	72.00	71.90	2	18,880	0.01%
2019/10/25	6.2	72.30	16	72.69	71.70	-9.8	19,226	-0.05%
2019/10/24	5	71.04	5	71.32	71.30	0	19,474	0.00%
2019/10/23	3	70.73	1	71.40	70.60	2	20,013	0.01%
2019/10/22	10	70.81	2	71.30	70.90	8	20,315	0.04%
2019/10/21	5	71.32	56	71.62	71.60	-51	20,699	-0.25%
2019/10/18	56.2	71.49	20	71.81	72.30	36.2	21,155	0.17%
2019/10/17	1	70.40	0	0.00	70.40	1	21,006	0.00%
2019/10/16	18	70.33	6	70.67	70.00	12	21,169	0.06%
2019/10/15	23	70.14	3	69.67	69.60	20	21,329	0.09%
2019/10/14	10.3	72.15	8	72.81	71.70	2.3	21,521	0.01%
2019/10/09	67	73.34	50	73.52	71.40	17	21,722	0.08%
2019/10/08	37	78.84	1	79.30	78.60	36	22,011	0.16%
2019/10/07	0.3	81.70	4	81.98	81.70	-3.8	22,204	-0.02%
2019/10/04	2	79.20	4	79.80	79.20	-2	22,600	-0.01%
2019/10/03	11	80.19	3	79.60	79.90	8	22,655	0.04%
2019/10/02	8	81.98	9	82.01	82.00	-1	22,675	0.00%
2019/10/01	3.2	81.87	22	82.48	83.10	-18.8	22,863	-0.08%
2019/09/27	43	81.31	0	0.00	80.50	43	23,213	0.19%
2019/09/26	15	82.95	8.3	83.77	84.30	6.7	23,309	0.03%
2019/09/25	6.6	84.08	0.5	84.70	85.00	6.1	23,355	0.03%
2019/09/24	4.2	85.34	3	86.20	85.40	1.2	23,564	0.01%
2019/09/23	2.2	85.08	3	85.07	85.00	-0.8	23,513	0.00%
2019/09/20	0	0.00	12	82.60	82.90	-12	23,470	-0.05%
2019/09/19	0	0.00	9	81.31	81.40	-9	23,507	-0.04%
2019/09/18	2.2	81.95	3	82.63	82.10	-0.8	23,652	0.00%
2019/09/17	13.4	81.70	37.1	81.72	82.00	-23.7	23,426	-0.10%
2019/09/16	7.2	78.07	9	78.61	78.10	-1.8	23,070	-0.01%
2019/09/12	1	77.80	10	77.74	77.80	-9	22,934	-0.04%
2019/09/11	1	76.50	8	76.78	76.90	-7	23,092	-0.03%
2019/09/10	3	76.80	3	77.10	76.50	0	23,073	0.00%
2019/09/09	1	76.60	1	78.30	76.50	0	22,963	0.00%
2019/09/06	5	77.30	30	77.34	77.10	-25	22,935	-0.11%
2019/09/05	17.3	76.90	50	75.67	76.90	-32.7	22,727	-0.14%
2019/09/04	2	73.15	15	73.23	73.00	-13	22,048	-0.06%
2019/09/03	5	70.92	3	71.20	71.20	2	21,843	0.01%
2019/09/02	2	71.70	15	71.52	71.80	-13	21,945	-0.06%
2019/08/30	12	70.30	8	71.29	70.40	4	22,042	0.02%
2019/08/29	39	71.29	17	71.61	70.90	22	21,791	0.10%
2019/08/28	13	72.32	17	73.15	73.50	-4	21,629	-0.02%
2019/08/27	13	72.22	16	72.10	72.40	-3	21,576	-0.01%
2019/08/26	4	70.88	12	71.42	71.10	-8	21,613	-0.04%
2019/08/23	0	0.00	7	71.40	71.50	-7	21,653	-0.03%
2019/08/22	4	70.27	4	70.43	70.30	0	21,891	0.00%
2019/08/21	13	70.04	3	70.10	70.20	10	21,999	0.05%
2019/08/20	13	69.99	3	71.37	69.60	10	21,910	0.05%
2019/08/19	21	71.18	1	71.00	71.50	20	21,701	0.09%
2019/08/16	9	71.51	9	71.82	71.30	0	21,706	0.00%
2019/08/15	10	70.94	1.3	70.91	71.40	8.7	21,528	0.04%
2019/08/14	11.2	71.74	57	71.80	72.50	-45.8	21,327	-0.21%
2019/08/13	55	68.43	24	68.55	68.80	31	20,914	0.15%
2019/08/12	2	67.40	36	69.40	69.30	-34	20,823	-0.16%
2019/08/08	47	68.69	9	68.18	68.10	38	20,648	0.18%
2019/08/07	3	70.43	5	70.34	69.80	-2	20,380	-0.01%
2019/08/06	10	68.35	7	69.19	69.20	3	20,360	0.01%
2019/08/05	10	71.56	11	71.34	70.90	-1	20,128	0.00%
2019/08/02	16.1	72.28	1	72.40	72.30	15.1	19,947	0.08%
2019/08/01	5	72.44	8	73.21	74.10	-3	19,603	-0.02%
2019/07/31	35.1	73.63	6	73.83	74.00	29.1	19,326	0.15%
2019/07/30	7	75.40	34	75.89	75.80	-27	18,943	-0.14%
2019/07/29	12	75.45	7	75.20	74.80	5	18,672	0.03%
2019/07/26	24	75.52	28	76.18	77.00	-4	18,418	-0.02%
2019/07/25	14.3	75.65	37	75.16	76.50	-22.7	18,036	-0.13%
2019/07/24	10	71.26	21	70.63	71.80	-11	17,555	-0.06%
2019/07/23	47	72.35	52.1	71.97	72.30	-5.1	17,288	-0.03%
2019/07/22	25	69.67	56	69.69	69.80	-31	16,822	-0.18%
2019/07/19	17	66.98	33	67.72	67.70	-16	16,681	-0.10%
2019/07/18	15	67.51	6	67.48	66.70	9	16,766	0.05%
2019/07/17	12	67.14	28	67.40	67.70	-16	16,761	-0.10%
2019/07/16	27	68.07	0	0.00	67.90	27	16,403	0.16%
2019/07/15	19.4	68.34	59	68.00	69.90	-39.6	16,011	-0.25%
2019/07/12	70	66.60	122	67.13	66.70	-52	15,539	-0.33%	大賣/
2019/07/11	2	65.20	41	65.24	65.40	-39	14,914	-0.26%
2019/07/10	4	63.75	16	64.03	64.40	-12	14,508	-0.08%
2019/07/09	11	61.17	25	61.94	62.80	-14	14,063	-0.10%
2019/07/08	10	60.90	15	61.25	61.00	-5	13,989	-0.04%
2019/07/05	21	61.27	22.3	60.91	62.00	-1.3	13,864	-0.01%
2019/07/04	11	59.21	17.2	59.25	59.20	-6.2	13,603	-0.05%
2019/07/03	24.3	65.42	12	65.66	65.20	12.3	13,120	0.09%
2019/07/02	24.2	66.32	3	66.33	66.30	21.2	12,926	0.16%
2019/07/01	29	65.99	17.3	65.91	66.00	11.7	12,763	0.09%
2019/06/28	11.1	64.24	6	64.47	64.50	5.1	12,675	0.04%
2019/06/27	3.1	63.94	5	64.06	64.10	-2	12,671	-0.02%
2019/06/26	26.1	63.90	9	63.68	63.70	17.1	12,576	0.14%
2019/06/25	27.1	63.90	3	63.70	63.30	24.1	12,511	0.19%
2019/06/24	3.1	63.17	1	63.20	63.10	2.1	12,335	0.02%
2019/06/21	7.1	62.84	2	62.85	63.00	5.1	12,376	0.04%
2019/06/20	4	62.43	8	62.36	62.30	-4	12,425	-0.03%
2019/06/19	3	61.77	8	61.74	62.10	-5	12,690	-0.04%
2019/06/18	2	60.85	0	0.00	60.90	2	12,913	0.02%
2019/06/17	0	0.00	2	61.30	60.90	-2	13,002	-0.02%
2019/06/14	6	60.95	1	60.90	60.80	5	13,029	0.04%
2019/06/13	4	61.03	4	60.85	60.90	0	13,208	0.00%
2019/06/12	11.2	60.09	14	60.47	60.70	-2.8	13,381	-0.02%
2019/06/11	3	59.50	2	59.45	59.40	1	13,387	0.01%
2019/06/10	8.3	59.41	4	59.43	59.30	4.3	13,385	0.03%
2019/06/06	10.5	59.48	1	59.30	59.20	9.5	13,309	0.07%
2019/06/05	15	60.95	3	61.27	60.50	12	13,197	0.09%
2019/06/04	8	61.03	3	61.03	60.90	5	13,239	0.04%
2019/06/03	1	61.30	2	61.90	61.90	-1	13,345	-0.01%
2019/05/31	10	61.00	23	60.90	61.60	-13	13,594	-0.10%
2019/05/30	8	59.21	13	59.52	60.00	-5	13,647	-0.04%
2019/05/29	29	58.62	6	58.90	58.00	23	14,301	0.16%
2019/05/28	3	60.63	1	60.90	60.90	2	14,202	0.01%
2019/05/27	4	60.80	2	60.90	60.50	2	14,243	0.01%
2019/05/24	17	59.92	3	60.00	59.80	14	14,355	0.10%
2019/05/23	4	60.13	0	0.00	60.20	4	14,524	0.03%
2019/05/22	2	61.25	1	61.20	60.80	1	14,473	0.01%
2019/05/21	4	61.05	0	0.00	61.50	4	14,511	0.03%
2019/05/20	2	60.80	1	61.00	60.90	1	14,456	0.01%
2019/05/17	1	60.70	2	61.30	60.60	-1	14,483	-0.01%
2019/05/16	17	61.11	3	61.23	61.00	14	14,663	0.10%
2019/05/15	5	62.08	1	62.30	62.00	4	14,857	0.03%
2019/05/14	22	60.87	14	60.73	61.50	8	14,930	0.05%
2019/05/13	9	61.67	2	63.75	61.10	7	14,868	0.05%
2019/05/10	0	0.00	1	64.90	63.80	-1	14,877	-0.01%
2019/05/09	14	65.51	7	64.17	64.20	7	14,873	0.05%
2019/05/08	1	65.50	10	65.10	65.90	-9	14,917	-0.06%
2019/05/07	0	0.00	11	65.97	66.20	-11	15,090	-0.07%
2019/05/06	18	65.02	0	0.00	65.00	18	15,350	0.12%
2019/05/03	4	65.73	3	66.57	66.70	1	15,458	0.01%
2019/05/02	1	65.70	5	65.94	65.70	-4	15,502	-0.03%
2019/04/30	0	0.00	1	65.40	65.40	-1	15,440	-0.01%
2019/04/29	4	64.77	0	0.00	64.70	4	15,403	0.03%
2019/04/26	3	65.23	3.1	65.97	66.00	-0.1	15,443	0.00%
2019/04/25	10	65.84	9	66.81	65.50	1	15,607	0.01%
2019/04/24	3.2	65.14	5	65.26	65.40	-1.8	15,701	-0.01%
2019/04/23	1	64.70	16	64.74	64.90	-15	15,609	-0.10%
2019/04/19	0	0.00	21	63.80	63.70	-21	15,609	-0.13%
2019/04/18	7	64.04	3	63.80	63.10	4	15,726	0.03%
2019/04/17	4	63.65	12	63.73	63.90	-8	15,680	-0.05%
2019/04/16	0	0.00	12.1	62.58	62.70	-12.1	15,271	-0.08%
2019/04/15	4.1	61.17	12	61.58	61.70	-7.9	15,292	-0.05%
2019/04/12	14	60.59	21	60.91	60.50	-7	15,430	-0.05%
2019/04/11	4	62.38	1	63.00	61.60	3	15,579	0.02%
2019/04/10	3	62.50	0	0.00	62.50	3	15,541	0.02%
2019/04/09	6	62.70	2	62.60	62.60	4	15,544	0.03%
2019/04/08	2	62.15	6.1	62.88	63.00	-4.1	15,589	-0.03%
2019/04/03	12	62.07	3	62.23	62.30	9	15,573	0.06%
2019/04/02	10	62.30	7	61.64	61.70	3	15,576	0.02%
2019/04/01	6	61.52	2	61.90	61.00	4	15,479	0.03%
2019/03/29	3	61.23	7	61.37	61.40	-4	15,297	-0.03%
2019/03/28	5	60.42	2	60.70	60.80	3	15,362	0.02%
2019/03/27	1	61.20	3	61.37	61.10	-2	15,426	-0.01%
2019/03/26	10	61.18	1	61.30	61.00	9	15,503	0.06%
2019/03/25	10.3	61.19	3	61.43	61.10	7.3	15,537	0.05%
2019/03/22	16	63.44	24	63.87	63.10	-8	15,375	-0.05%
2019/03/21	9	62.50	43	62.75	62.80	-34	15,116	-0.23%
2019/03/20	5	60.06	4	60.23	60.60	1	14,789	0.01%
2019/03/19	9	59.83	1	59.70	59.70	8	14,829	0.05%
2019/03/18	20	59.59	0	0.00	59.50	20	14,908	0.13%
2019/03/15	10	60.39	3	60.57	60.10	7	15,087	0.05%
2019/03/14	18	60.17	0	0.00	60.30	18	14,991	0.12%
2019/03/13	5	60.30	4	60.40	60.10	1	15,174	0.01%
2019/03/12	2	61.30	6	61.23	60.80	-4	15,594	-0.03%
2019/03/11	2	60.45	5	60.60	60.40	-3	15,731	-0.02%
2019/03/08	8	59.89	4	60.48	60.50	4	16,027	0.02%
2019/03/07	25	60.54	5	60.36	60.00	20	16,221	0.12%
2019/03/06	31	61.68	7	61.34	61.40	24	16,501	0.15%
2019/03/05	18	63.66	6	63.75	63.10	12	16,394	0.07%
2019/03/04	65.3	65.63	17.3	65.11	64.80	48	16,369	0.29%
2019/02/27	3	62.67	3.1	62.87	62.20	-0.1	15,802	0.00%
2019/02/26	2	62.15	25	62.30	62.00	-23	15,710	-0.15%
2019/02/25	48	61.66	47	61.63	61.60	1	15,707	0.01%
2019/02/22	30	61.68	35	61.58	60.90	-5	15,771	-0.03%
2019/02/21	21	60.86	21	60.75	60.80	0	15,743	0.00%
2019/02/20	1	60.30	10	60.20	60.60	-9	15,996	-0.06%
2019/02/19	0	0.00	2	60.55	60.50	-2	16,166	-0.01%
2019/02/18	18	60.43	5	60.40	60.20	13	16,231	0.08%
2019/02/15	44	61.80	10	62.00	60.00	34	16,456	0.21%
2019/02/14	0.1	62.00	11	62.18	62.10	-10.9	16,908	-0.06%
2019/02/13	0	0.00	5	60.28	60.50	-5	16,720	-0.03%
2019/02/12	0	0.00	1	59.80	60.00	-1	16,634	-0.01%
2019/02/11	14	59.38	1	60.80	59.00	13	16,723	0.08%
2019/01/30	4	59.28	11	59.92	60.10	-7	16,698	-0.04%
2019/01/29	13	58.98	0	0.00	58.80	13	16,892	0.08%
2019/01/28	2	61.00	6	61.53	60.80	-4	16,946	-0.02%
2019/01/25	6	60.17	12	61.73	60.00	-6	17,441	-0.03%
2019/01/24	13	58.62	11.1	58.95	59.60	1.9	17,578	0.01%
2019/01/23	0	0.00	3	57.20	57.00	-3	17,784	-0.02%
2019/01/22	0	0.00	1	56.80	56.50	-1	17,962	-0.01%
2019/01/21	10	56.92	8	57.03	57.20	2	18,153	0.01%
2019/01/18	17	56.10	12	56.21	56.40	5	18,315	0.03%
2019/01/17	5	55.78	2	55.85	55.10	3	18,690	0.02%
2019/01/16	2	56.15	71	55.74	56.40	-69	18,690	-0.37%
2019/01/15	2	53.50	4	53.75	53.60	-2	18,317	-0.01%
2019/01/14	1	52.70	1	53.00	52.00	0	18,313	0.00%
2019/01/11	5	53.80	3	53.93	53.50	2	18,682	0.01%
2019/01/10	12	53.74	5	53.88	53.80	7	18,912	0.04%
2019/01/09	2	52.35	1	52.50	52.50	1	19,145	0.01%
2019/01/08	2	52.05	1	51.80	51.70	1	19,658	0.01%
2019/01/07	1	52.30	2	52.05	51.80	-1	20,232	0.00%
2019/01/04	4	49.95	5	50.68	51.60	-1	20,387	0.00%
2019/01/03	12	52.59	3	52.83	51.50	9	20,481	0.04%
2019/01/02	2	54.80	1	55.50	55.00	1	20,280	0.00%
2018/12/27	3	55.50	15	56.03	55.80	-12	20,546	-0.06%
2018/12/26	2.1	56.77	12	54.82	54.10	-9.9	20,886	-0.05%
2018/12/25	12	54.81	3	55.83	57.00	9	20,699	0.04%
2018/12/24	1	53.40	7	55.47	56.00	-6	20,630	-0.03%
2018/12/21	2	52.70	7	53.66	53.90	-5	20,769	-0.02%
2018/12/20	2	52.90	5	53.16	53.20	-3	20,727	-0.01%
2018/12/19	4	53.20	5	53.44	53.70	-1	20,739	0.00%
2018/12/18	1	53.00	9.1	54.12	54.50	-8.1	20,886	-0.04%
2018/12/17	26	53.49	4	53.38	53.50	22	21,045	0.10%
2018/12/14	4	52.98	2	53.25	53.50	2	21,101	0.01%
2018/12/13	4	53.60	7	54.21	54.30	-3	21,248	-0.01%
2018/12/12	1	53.10	4	53.68	53.70	-3	21,266	-0.01%
2018/12/11	0	0.00	7	53.00	52.90	-7	21,435	-0.03%
2018/12/10	18	52.53	4	52.28	52.10	14	21,444	0.07%
2018/12/07	2	55.65	5	55.80	55.70	-3	21,240	-0.01%
2018/12/06	18	55.17	5	54.94	55.00	13	21,318	0.06%
2018/12/05	33.1	57.04	25	57.04	56.90	8.1	21,196	0.04%
2018/12/04	13.1	62.10	4	62.60	62.00	9.1	20,978	0.04%
2018/12/03	5	63.26	15.1	63.35	62.80	-10.1	21,411	-0.05%
2018/11/30	7.1	60.92	13	61.02	61.00	-5.9	21,352	-0.03%
2018/11/29	13	61.55	43.3	61.14	60.30	-30.3	21,074	-0.14%
2018/11/28	5	58.42	11	58.71	58.60	-6	20,549	-0.03%
2018/11/27	10	56.97	6	57.58	58.00	4	20,421	0.02%
2018/11/26	18	57.73	13	57.69	57.30	5	20,280	0.02%
2018/11/23	14	56.54	0	0.00	56.10	14	20,060	0.07%
2018/11/22	15	58.16	20	58.02	58.00	-5	19,999	-0.02%
2018/11/21	11	57.35	3	57.50	57.80	8	19,955	0.04%
2018/11/20	0	0.00	2	57.25	57.50	-2	19,930	-0.01%
2018/11/19	5	56.60	32	57.09	57.50	-27	19,764	-0.14%
2018/11/16	13	55.47	1	56.10	54.60	12	19,540	0.06%
2018/11/15	10	55.91	0	0.00	55.90	10	19,505	0.05%
2018/11/14	4	56.50	8	56.66	56.50	-4	19,728	-0.02%
2018/11/13	18	55.37	44	55.70	56.20	-26	19,607	-0.13%
2018/11/12	8	53.54	3	53.60	53.80	5	19,062	0.03%
2018/11/09	4	54.15	2	52.80	54.20	2	19,229	0.01%
2018/11/08	7	54.24	11	55.75	53.80	-4	19,260	-0.02%
2018/11/07	7	54.34	32	54.74	55.20	-25	19,218	-0.13%
2018/11/06	25	53.42	12	53.72	52.20	13	19,372	0.07%
2018/11/05	1	55.60	10	55.71	55.70	-9	19,130	-0.05%
2018/11/02	47	56.40	39	56.65	56.10	8	18,950	0.04%
2018/11/01	7	51.60	30	53.95	54.40	-23	18,486	-0.12%
2018/10/31	4	50.28	26	51.28	51.40	-22	18,245	-0.12%
2018/10/30	3	47.55	31.1	48.22	48.50	-28.1	18,057	-0.16%
2018/10/29	3	46.17	13	45.85	46.60	-10	18,136	-0.06%
2018/10/26	12	46.12	10	45.95	46.00	2	18,007	0.01%
2018/10/25	38	46.22	8	45.97	45.75	30	17,850	0.17%
2018/10/24	36	49.77	16	50.00	49.30	20	17,412	0.11%
2018/10/23	12	50.87	6	50.83	50.50	6	17,196	0.03%
2018/10/22	9	51.86	14	51.96	52.50	-5	17,104	-0.03%
2018/10/19	19	49.87	12	51.27	52.10	7	17,086	0.04%
2018/10/18	24.1	52.24	2	52.25	51.50	22.1	16,829	0.13%
2018/10/17	29	54.84	6	55.55	54.40	23	16,582	0.14%
2018/10/16	37	54.89	10	54.55	54.10	27	16,399	0.16%
2018/10/15	10	56.09	102.2	56.67	57.20	-92.2	15,984	-0.58%	大賣/
2018/10/12	9	52.02	13	52.26	53.30	-4	15,807	-0.03%
2018/10/11	9.1	47.60	13	47.82	48.50	-3.9	16,127	-0.02%
2018/10/09	7	53.01	9	53.19	52.30	-2	15,936	-0.01%
2018/10/08	4	52.55	5	52.92	52.70	-1	15,934	-0.01%
2018/10/05	23	52.29	38	52.94	52.20	-15	16,046	-0.09%
2018/10/04	56	55.79	92	54.18	53.90	-36	15,944	-0.23%
2018/10/03	21	58.41	10	58.90	57.80	11	15,634	0.07%
2018/10/02	23	58.60	4	58.63	58.40	19	15,806	0.12%
2018/10/01	3	58.50	3	59.10	59.20	0	15,987	0.00%
2018/09/28	5	58.84	1	59.10	58.10	4	16,032	0.02%
2018/09/27	33	59.30	33	59.50	59.80	0	16,022	0.00%
2018/09/26	13	60.23	2	60.20	60.20	11	16,059	0.07%
2018/09/25	1	59.50	53.1	60.50	61.70	-52.1	15,996	-0.33%
2018/09/21	23	58.09	1	58.50	58.50	22	15,787	0.14%
2018/09/20	8	59.46	4	59.63	59.50	4	15,577	0.03%
2018/09/19	9	60.46	5.1	60.97	60.00	3.9	15,619	0.03%
2018/09/18	17	59.69	12	59.98	59.30	5	15,521	0.03%
2018/09/17	15	61.77	22.1	62.10	61.20	-7.1	15,653	-0.05%
2018/09/14	6	59.20	6	59.55	59.60	0	15,536	0.00%
2018/09/13	10	57.38	11	57.46	57.50	-1	15,487	-0.01%
2018/09/12	12.1	57.75	2	57.65	57.40	10.1	15,392	0.07%
2018/09/11	2	60.20	11	60.13	60.10	-9	15,284	-0.06%
2018/09/10	5	57.96	12	58.58	59.40	-7	15,273	-0.05%
2018/09/07	154	58.50	111	58.48	57.50	43	15,057	0.29%	大買/大賣/
2018/09/06	33.1	64.30	17	64.49	63.60	16.1	14,555	0.11%
2018/09/05	31	66.56	24	66.76	66.60	7	14,461	0.05%
2018/09/04	2	67.50	7	67.70	67.60	-5	14,515	-0.03%
2018/09/03	43	68.16	2	66.75	66.70	41	14,537	0.28%
2018/08/31	17	68.65	18	69.21	69.70	-1	14,532	-0.01%
2018/08/30	14	69.34	22	69.75	69.80	-8	14,599	-0.05%
2018/08/29	44	70.28	30	70.89	69.90	14	14,638	0.10%
2018/08/28	28	70.77	29.1	71.82	70.70	-1.1	14,686	-0.01%
2018/08/27	0	0.00	38.1	69.49	70.10	-38.1	14,685	-0.26%
2018/08/24	8	67.50	2	67.45	67.40	6	14,615	0.04%
2018/08/23	5	67.24	4	67.23	67.30	1	14,816	0.01%
2018/08/22	11	68.65	10	68.05	67.40	1	15,016	0.01%
2018/08/21	6	68.35	20.1	68.23	68.50	-14.1	14,898	-0.09%
2018/08/20	16	66.48	7	66.11	65.70	9	14,733	0.06%
2018/08/17	15.1	66.47	3	67.80	65.00	12.1	14,696	0.08%
2018/08/16	29	65.28	26	66.58	67.30	3	14,730	0.02%
2018/08/15	17	68.82	9	68.50	67.70	8	14,720	0.05%
2018/08/14	19	68.88	19	69.45	70.20	0	14,828	0.00%
2018/08/13	21	69.99	4	69.28	68.90	17	14,780	0.12%
2018/08/10	2	73.50	2	73.80	73.20	0	14,684	0.00%
2018/08/09	2	74.15	3	73.97	73.80	-1	15,217	-0.01%
2018/08/08	6	74.52	5	74.96	73.70	1	15,904	0.01%
2018/08/07	8	74.13	7	73.94	74.30	1	15,697	0.01%
2018/08/06	13	74.25	1	73.90	73.60	12	15,527	0.08%
2018/08/03	26	76.32	3	76.40	75.80	23	15,434	0.15%
2018/08/02	7	78.06	2	78.40	78.40	5	15,088	0.03%
2018/08/01	8.1	79.14	4	79.30	79.60	4.1	15,260	0.03%
2018/07/31	11	78.85	1	78.60	78.60	10	15,524	0.06%
2018/07/30	19	80.15	6	80.25	79.60	13	15,472	0.08%
2018/07/27	24	81.63	38	81.80	81.90	-14	15,429	-0.09%
2018/07/26	31	81.40	31	81.82	81.00	0	15,483	0.00%
2018/07/25	32	80.63	32	80.85	80.70	0	15,438	0.00%
2018/07/24	16	78.30	4	78.45	78.70	12	15,313	0.08%
2018/07/23	14	78.54	3	78.67	78.50	11	15,282	0.07%
2018/07/20	18	80.84	2	81.00	80.50	16	15,145	0.11%
2018/07/19	50	81.32	10	82.00	80.20	40	14,995	0.27%
2018/07/18	121	85.63	22	85.95	84.00	99	14,804	0.67%	大買/
2018/07/17	11	86.57	20	86.99	88.10	-9	14,268	-0.06%
2018/07/16	30	86.70	8	86.99	86.00	22	14,503	0.15%
2018/07/13	0	0.00	3.1	88.40	88.80	-3.1	14,830	-0.02%
2018/07/12	47	85.44	14	85.78	86.00	33	14,930	0.22%
2018/07/11	0	0.00	6	83.42	83.60	-6	14,854	-0.04%
2018/07/10	1	81.70	5	83.40	83.90	-4	14,839	-0.03%
2018/07/09	6	80.60	5	81.38	81.00	1	14,834	0.01%
2018/07/06	7	79.81	16	79.15	79.30	-9	14,766	-0.06%
2018/07/05	7	79.43	2	79.25	78.10	5	14,840	0.03%
2018/07/04	2	81.85	6	81.43	80.90	-4	14,867	-0.03%
2018/07/03	2	81.85	3	82.60	81.80	-1	14,987	-0.01%
2018/07/02	15	82.40	1	83.00	81.00	14	15,008	0.09%
2018/06/29	10	82.60	1	83.20	83.20	9	15,006	0.06%
2018/06/28	5.1	83.10	7	82.36	83.00	-1.9	14,896	-0.01%
2018/06/27	7	87.14	4	87.35	87.20	3	14,905	0.02%
2018/06/26	7	83.15	12	85.21	85.40	-5	14,884	-0.03%
2018/06/25	10	88.96	1	86.50	86.50	9	14,928	0.06%
2018/06/22	2	91.60	8	91.94	92.50	-6	14,980	-0.04%
2018/06/21	1	91.80	10	92.42	92.50	-9	15,189	-0.06%
2018/06/20	3	90.57	4	91.25	90.40	-1	15,469	-0.01%
2018/06/19	13	91.62	3	90.60	90.60	10	15,738	0.06%
2018/06/15	7	92.66	3	92.50	92.30	4	15,984	0.03%
2018/06/14	20	92.25	6	93.28	93.00	14	16,223	0.09%
2018/06/13	22	95.39	3	95.13	94.00	19	16,634	0.11%
2018/06/12	6	98.17	0	0.00	97.60	6	17,044	0.04%
2018/06/11	0	100.00	1	99.60	100.50	-1	17,150	-0.01%
2018/06/08	2	99.80	0	0.00	99.80	2	17,589	0.01%
2018/06/07	1	100.01	8	100.63	101.00	-7	18,378	-0.04%
2018/06/06	6	100.00	0	0.00	100.00	6	18,443	0.03%
2018/06/05	1	100.02	8	101.81	101.00	-7	18,596	-0.04%
2018/06/04	0	0.00	5.2	100.25	100.50	-5.2	18,828	-0.03%
2018/06/01	1	97.50	10	97.90	97.50	-9	18,800	-0.05%
2018/05/31	0	99.10	39	99.49	99.60	-39	18,818	-0.21%
2018/05/30	39	96.21	0	0.00	96.50	39	18,634	0.21%
2018/05/29	0	98.90	1	98.90	98.90	-1	18,503	-0.01%
2018/05/28	40	100.30	35	99.31	99.30	5	18,719	0.03%
2018/05/25	8	101.75	0	0.00	100.50	8	19,323	0.04%
2018/05/24	35	101.96	42.2	100.66	102.00	-7.2	19,520	-0.04%
2018/05/23	4	99.20	38.1	100.42	99.30	-34.1	19,558	-0.17%
2018/05/22	47	97.18	1	101.00	97.20	46	19,441	0.24%
2018/05/21	5	99.20	8	99.25	99.00	-3	19,640	-0.02%
2018/05/18	10	99.14	1	99.70	98.90	9	19,694	0.05%
2018/05/17	3	103.96	3	104.67	101.50	0	19,593	0.00%
2018/05/16	2	97.85	52.1	98.48	102.50	-50.1	19,118	-0.26%
2018/05/15	0	95.10	2	95.50	95.50	-2	18,718	-0.01%
2018/05/14	2.1	95.30	1	97.00	95.30	1.1	19,002	0.01%
2018/05/11	31	95.90	52.1	95.89	95.60	-21.1	19,074	-0.11%
2018/05/10	3	93.90	2	95.17	93.60	1	18,979	0.01%
2018/05/09	0.1	94.00	3	94.30	94.40	-2.9	19,083	-0.02%
2018/05/08	2	93.95	15.2	94.16	94.00	-13.2	18,972	-0.07%
2018/05/07	1	93.80	3	93.80	92.60	-2	18,680	-0.01%
2018/05/04	0	91.40	6	91.50	91.70	-6	18,653	-0.03%
2018/05/03	19	90.07	5	90.20	89.90	14	18,672	0.08%
2018/05/02	39	91.66	2	92.80	91.70	37	18,748	0.20%
2018/04/30	2	91.47	0	0.00	93.00	2	18,689	0.01%
2018/04/27	0	0.00	35.1	93.49	93.10	-35.1	18,725	-0.19%
2018/04/26	2	91.80	8	92.59	91.80	-6	18,716	-0.03%
2018/04/25	11	88.44	14	89.74	90.80	-3	18,742	-0.02%
2018/04/24	63	90.83	19	90.29	90.10	44	18,877	0.23%
2018/04/23	7	92.17	6	93.10	93.00	1	19,254	0.01%
2018/04/20	30	94.32	3	95.17	92.70	27	19,486	0.14%
2018/04/19	22	95.84	39	96.86	97.90	-17	19,220	-0.09%
2018/04/18	0	0.00	40.2	92.58	93.10	-40.2	18,841	-0.21%
2018/04/17	52	91.20	6	89.85	89.50	46	18,660	0.25%
2018/04/16	11	92.03	11	92.63	92.20	0	18,787	0.00%
2018/04/13	2	93.45	37.1	94.46	93.40	-35.1	18,749	-0.19%
2018/04/12	1	92.90	5.1	92.44	92.50	-4.1	18,780	-0.02%
2018/04/11	35	92.69	34	94.37	91.20	1	19,053	0.01%
2018/04/10	5	89.10	16	91.71	91.90	-11	19,019	-0.06%
2018/04/09	53.1	88.70	46	89.15	88.50	7.1	19,053	0.04%
2018/04/03	12	90.14	4	90.48	90.60	8	18,913	0.04%
2018/04/02	2	92.15	3	92.00	91.70	-1	18,896	-0.01%
2018/03/31	2	91.26	5	91.88	92.00	-3	18,981	-0.02%
2018/03/30	29	91.57	7	92.11	91.80	22	19,101	0.12%
2018/03/29	11	91.85	40	92.01	92.30	-29	19,052	-0.15%
2018/03/28	54.1	91.26	4	91.80	90.70	50.1	18,971	0.26%
2018/03/27	4	95.18	12	94.37	95.40	-8	18,730	-0.04%
2018/03/26	13	92.32	2	92.95	92.00	11	18,622	0.06%
2018/03/23	20	92.05	11	93.02	94.50	9	18,478	0.05%
2018/03/22	19.1	96.64	16	96.43	96.30	3.1	18,238	0.02%
2018/03/21	2	97.50	10.2	98.01	99.00	-8.2	17,895	-0.05%
2018/03/20	9	95.71	4	95.55	95.00	5	17,524	0.03%
2018/03/19	15.1	97.23	17	97.19	97.00	-1.9	17,250	-0.01%
2018/03/16	22	93.79	9.1	93.61	94.20	12.9	16,725	0.08%
2018/03/15	3	90.50	3.1	90.66	91.00	-0.1	16,156	0.00%
2018/03/14	29.1	90.15	69	91.03	89.40	-39.9	16,113	-0.25%
2018/03/13	7	88.74	77.2	87.34	89.90	-70.2	15,958	-0.44%
2018/03/12	2	83.74	9	84.62	83.00	-7	15,361	-0.05%
2018/03/09	2.1	83.44	44.1	83.21	83.30	-42	15,454	-0.27%
2018/03/08	1.1	81.98	35.5	82.29	82.00	-34.4	15,864	-0.22%
2018/03/07	8	80.43	17.1	80.40	80.00	-9.1	15,939	-0.06%
2018/03/06	9	80.00	11	79.91	79.60	-2	16,308	-0.01%
2018/03/05	10.1	78.54	17	78.59	78.40	-6.9	16,806	-0.04%
2018/03/02	7	78.19	3	78.67	78.40	4	16,955	0.02%
2018/03/01	27	79.26	21	79.29	78.70	6	16,954	0.04%
2018/02/27	9.7	81.57	8.2	81.90	80.80	1.6	16,838	0.01%
2018/02/26	12	80.91	6	81.08	81.00	6	16,145	0.04%
2018/02/23	11.2	79.28	16	79.74	79.90	-4.9	16,437	-0.03%
2018/02/22	5	79.10	13	79.24	79.30	-8	16,460	-0.05%
2018/02/21	4	79.45	8.1	79.85	79.90	-4.1	16,493	-0.02%
2018/02/12	2	75.70	22.1	75.95	76.00	-20.1	16,049	-0.13%
2018/02/09	31	72.74	9	71.60	73.30	22	15,942	0.14%
2018/02/08	28.1	72.88	9	72.93	72.70	19.1	15,942	0.12%
2018/02/07	42	74.46	6	75.10	73.60	36	15,895	0.23%
2018/02/06	28	74.17	5	73.58	72.40	23	15,857	0.15%
2018/02/05	22	76.72	5	77.44	77.40	17	15,869	0.11%
2018/02/02	9.1	80.15	5	79.74	79.60	4.1	16,005	0.03%
2018/02/01	1	81.20	20.5	80.88	81.20	-19.5	16,025	-0.12%
2018/01/31	4.1	77.62	6	78.83	79.40	-2	16,008	-0.01%
2018/01/30	2.1	78.50	3	79.17	78.40	-1	16,229	-0.01%
2018/01/29	4.1	79.24	4	79.23	78.80	0.1	16,170	0.00%
2018/01/26	5.1	79.22	25	79.49	79.40	-20	16,229	-0.12%
2018/01/25	33.1	79.38	10	78.50	78.50	23.1	16,320	0.14%
2018/01/24	12.1	80.53	10	80.40	80.50	2.1	16,586	0.01%
2018/01/23	14	80.63	16	80.41	80.20	-2	16,916	-0.01%
2018/01/22	8	79.74	3	80.73	80.50	5	17,064	0.03%
2018/01/19	44	81.03	2.2	81.42	80.60	41.8	17,178	0.24%
2018/01/18	21	83.05	9	82.71	82.00	12	17,082	0.07%
2018/01/17	65	82.95	14	84.87	81.00	51	16,966	0.30%
2018/01/16	3	84.63	10	84.98	85.00	-7	16,460	-0.04%
2018/01/15	17	82.31	18.1	82.33	83.40	-1.1	16,305	-0.01%
2018/01/12	1	81.39	15	81.11	81.40	-14	16,449	-0.08%
2018/01/11	7	79.42	11	79.99	80.30	-4	16,696	-0.02%
2018/01/10	27	79.46	10	79.35	78.30	17	17,035	0.10%
2018/01/09	14	83.56	2.2	83.12	82.60	11.8	17,423	0.07%
2018/01/08	8	84.32	33	83.85	83.50	-25	17,815	-0.14%
2018/01/05	7	82.94	27.1	83.62	83.50	-20.1	18,110	-0.11%
2018/01/04	5.1	80.55	18	81.29	81.50	-12.9	17,929	-0.07%
2018/01/03	0	0.00	12	80.22	80.30	-12	18,254	-0.07%
2018/01/02	0	0.00	12.1	77.79	78.00	-12.1	18,418	-0.07%

南亞科上季每股虧0.48元UDN聯合新聞網－2024/10/09

南亞科昨（9）日公布第3季財報，受銷量下滑、8月中旬新北市停電損失等影響，單季稅後虧損擴大為14.87億元，為連八季虧損......詳全文

〈南亞科法說〉DDR5預計本季起投片看非AI應用乏善可陳Anue鉅亨－2024/10/09

...詳全文

〈南亞科法說〉Q3三大因素影響虧損擴大前三季每股虧1.13元Anue鉅亨－2024/10/09

...詳全文

南亞科相關文章

南亞科相關影音

南亞科

券商分點績效/獲利分析

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞科

券商分點績效/獲利分析

北城 券商分點個股進出 北城 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析