南亞科 (2408)-玉山-新莊券商分點個股進出

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:14:30(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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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	8.3	36.02	4	36.94	35.85	4.3	11,646	0.04%
2024/11/21	10	36.34	3	36.63	36.65	7	11,679	0.06%
2024/11/20	11.2	36.24	72	36.56	36.25	-60.8	11,639	-0.52%
2024/11/19	54.1	36.77	1	37.40	37.05	53	11,566	0.46%
2024/11/18	12	37.25	2	37.50	37.25	10	11,619	0.09%
2024/11/15	2.1	37.68	27	37.53	37.50	-24.9	11,635	-0.21%
2024/11/14	19.2	37.15	182	37.24	36.85	-162.8	11,699	-1.39%	大賣/鉅額交易
2024/11/13	35.2	37.97	12	38.59	38.15	23.2	11,556	0.20%
2024/11/12	36.3	39.41	189	39.34	39.00	-152.7	11,466	-1.33%	大賣/鉅額交易
2024/11/11	8.7	40.05	1	40.25	40.40	7.7	11,406	0.07%
2024/11/08	53.7	41.08	2	40.85	40.70	51.7	11,613	0.44%
2024/11/07	4.1	41.62	4	41.81	42.05	0.1	11,757	0.00%
2024/11/06	69	40.73	369	40.61	40.75	-300	11,982	-2.50%	大賣/鉅額交易
2024/11/05	22	39.87	6	40.01	40.05	16	12,510	0.13%
2024/11/04	13.8	40.30	2	40.15	40.20	11.8	12,653	0.09%
2024/11/01	34.9	41.01	3	41.40	41.45	31.9	12,822	0.25%
2024/10/30	4.5	42.27	14	42.64	42.30	-9.5	13,075	-0.07%
2024/10/29	12.2	42.31	27.3	42.21	42.30	-15.1	13,213	-0.11%
2024/10/28	30	43.32	10	42.95	43.35	20	13,314	0.15%
2024/10/25	35.2	43.03	4	43.08	43.05	31.2	13,557	0.23%
2024/10/24	34	43.23	0	0.00	42.90	34	13,732	0.25%
2024/10/23	3	43.75	1	43.75	43.65	2	14,310	0.01%
2024/10/22	117	44.06	18.1	44.40	44.20	99	14,859	0.67%	大買/
2024/10/21	0.1	44.65	5	44.70	44.60	-5	15,240	-0.03%
2024/10/18	45.1	44.16	11	44.33	43.85	34.1	15,609	0.22%
2024/10/17	2	44.05	28	44.13	44.30	-26	15,670	-0.17%
2024/10/16	54.8	42.89	33	42.73	42.65	21.8	15,889	0.14%
2024/10/15	19	44.24	21	44.23	44.05	-2	15,885	-0.01%
2024/10/14	35	43.29	55	43.07	43.80	-20	15,930	-0.13%
2024/10/11	17.5	42.40	467	42.18	42.50	-449.5	16,035	-2.80%	大賣/鉅額交易
2024/10/09	30	43.95	17	43.71	43.50	13	16,358	0.08%
2024/10/08	126.1	44.14	104	44.02	44.40	22.1	16,377	0.14%	大買/大賣/
2024/10/07	112.3	44.79	6	44.82	45.15	106.3	16,439	0.65%	大買/鉅額交易
2024/10/04	4	45.93	0	0.00	45.50	4	16,357	0.02%
2024/10/01	13.1	46.64	83	46.29	46.25	-70	16,285	-0.43%
2024/09/30	12.1	47.83	2	48.13	47.35	10.1	16,602	0.06%
2024/09/27	37	48.14	22	48.15	48.15	15	17,181	0.09%
2024/09/26	23	48.14	8	48.50	47.30	15	17,050	0.09%
2024/09/25	5	47.24	15	47.34	47.30	-10	16,797	-0.06%
2024/09/24	7	45.85	2	46.20	46.35	5	16,751	0.03%
2024/09/23	92	47.00	37	46.78	46.65	55	16,790	0.33%
2024/09/20	10	45.52	9	45.69	45.80	1	16,769	0.01%
2024/09/19	16	45.05	13	45.25	45.25	3	16,411	0.02%
2024/09/18	39.2	46.04	26	45.50	45.20	13.2	16,706	0.08%
2024/09/16	78.2	46.63	2	46.65	46.60	76.2	16,958	0.45%
2024/09/13	27.1	46.46	24	46.30	46.30	3.1	17,698	0.02%
2024/09/12	2	46.80	17.2	46.42	46.95	-15.2	18,166	-0.08%
2024/09/11	6.3	45.07	5	45.12	45.10	1.3	18,966	0.01%
2024/09/10	224	45.42	6	44.50	44.50	218	19,228	1.13%	大買/鉅額交易
2024/09/09	345	45.64	9	46.07	46.05	336	19,114	1.76%	大買/鉅額交易
2024/09/06	59	46.20	6.5	46.50	46.45	52.5	19,178	0.27%
2024/09/05	139.9	47.19	42	47.53	46.00	97.9	19,045	0.51%	大買/
2024/09/04	86.7	47.59	45	47.92	47.55	41.7	18,779	0.22%
2024/09/03	20.3	50.39	0	0.00	50.00	20.3	18,364	0.11%
2024/09/02	8.1	52.15	3	51.90	51.60	5.1	18,236	0.03%
2024/08/30	6	53.02	11	53.26	52.70	-5	18,197	-0.03%
2024/08/29	9.5	53.41	8	53.40	53.40	1.5	18,121	0.01%
2024/08/28	4	53.05	8.1	53.10	53.50	-4.1	18,036	-0.02%
2024/08/27	9.1	53.20	0	0.00	53.20	9.1	18,070	0.05%
2024/08/26	1	54.60	3	54.32	53.80	-2	18,271	-0.01%
2024/08/23	4	53.68	5	53.94	54.10	-1	18,292	-0.01%
2024/08/22	4.1	54.75	1	54.80	54.80	3.1	18,347	0.02%
2024/08/21	6	54.85	0.1	55.30	54.60	5.9	18,411	0.03%
2024/08/20	12.1	56.11	1	56.50	55.70	11.1	18,403	0.06%
2024/08/19	3	56.03	10	56.69	56.60	-7	18,362	-0.04%
2024/08/16	3.3	55.83	10	55.87	55.70	-6.7	18,373	-0.04%
2024/08/15	21.1	54.29	2	54.25	54.60	19.1	18,359	0.10%
2024/08/14	16	54.87	26.5	54.66	54.30	-10.5	18,399	-0.06%
2024/08/13	6	52.97	10	53.00	52.80	-4	18,567	-0.02%
2024/08/12	7.3	53.11	15.1	53.01	53.00	-7.8	18,717	-0.04%
2024/08/09	23.5	50.93	10	51.05	51.00	13.5	18,508	0.07%
2024/08/08	36.1	48.81	18.7	49.25	49.50	17.4	18,285	0.09%
2024/08/07	56.1	49.18	31	49.97	50.00	25.1	18,048	0.14%
2024/08/06	88.1	49.83	29	49.90	49.90	59.1	17,591	0.34%
2024/08/05	41.1	49.84	13	49.72	49.95	28.1	17,592	0.16%
2024/08/02	69.2	55.55	41	56.12	54.90	28.2	17,235	0.16%
2024/08/01	9.2	58.61	3	58.80	58.30	6.2	17,135	0.04%
2024/07/31	6.3	57.16	51	57.01	57.10	-44.7	17,273	-0.26%
2024/07/30	12	56.43	1	57.30	57.10	11	17,246	0.06%
2024/07/29	28.8	58.25	7	58.21	57.50	21.8	17,065	0.13%
2024/07/26	48.3	57.64	8	57.86	58.10	40.3	16,991	0.24%
2024/07/23	118.9	61.40	9	60.69	60.60	109.9	16,523	0.67%	大買/鉅額交易
2024/07/22	53	62.34	24	62.20	61.90	29	16,086	0.18%
2024/07/19	41.3	65.10	5.5	64.78	64.20	35.8	15,835	0.23%
2024/07/18	20	66.47	3.1	67.25	67.00	16.9	15,652	0.11%
2024/07/17	30.2	67.25	9	67.01	66.90	21.2	15,650	0.14%
2024/07/16	27.5	67.95	14	67.87	67.50	13.5	15,535	0.09%
2024/07/15	69	68.33	0	0.00	67.70	69	15,648	0.44%
2024/07/12	22.3	69.03	22	68.79	68.50	0.3	15,621	0.00%
2024/07/11	75.3	69.20	54	70.45	70.10	21.3	15,666	0.14%
2024/07/10	38	72.23	9	72.36	72.30	29	15,527	0.19%
2024/07/09	39.1	72.54	33	73.39	73.00	6.1	15,532	0.04%
2024/07/08	25.5	73.69	71.5	74.37	74.50	-46	15,747	-0.29%
2024/07/05	14	74.10	13	73.98	73.90	1	16,007	0.01%
2024/07/04	1	73.80	9.3	73.97	74.10	-8.3	16,408	-0.05%
2024/07/03	24	72.74	80.7	71.93	73.70	-56.7	16,088	-0.35%
2024/07/02	15.3	68.43	6.3	68.30	68.30	9	15,538	0.06%
2024/07/01	7	69.51	9.3	69.08	69.00	-2.3	15,511	-0.01%
2024/06/28	7	68.57	25	69.46	69.70	-18	15,668	-0.11%
2024/06/27	9.1	67.65	16	68.04	68.20	-6.9	15,810	-0.04%
2024/06/26	7	68.70	20	68.94	68.50	-13	15,710	-0.08%
2024/06/25	90.6	68.34	21.4	68.18	68.50	69.3	15,767	0.44%
2024/06/24	20.1	69.88	13.3	69.87	69.10	6.8	15,697	0.04%
2024/06/21	5.6	72.46	38	72.73	72.20	-32.4	15,637	-0.21%
2024/06/20	45.8	73.20	57.7	73.23	72.70	-11.9	15,471	-0.08%
2024/06/19	24.1	71.44	54.2	71.82	70.70	-30.1	15,962	-0.19%
2024/06/18	14.3	70.36	160.5	71.12	72.00	-146.2	16,560	-0.88%	大賣/鉅額交易
2024/06/17	6.5	67.15	17.2	67.07	67.90	-10.7	15,775	-0.07%
2024/06/14	7.5	66.15	4	66.10	66.20	3.5	15,581	0.02%
2024/06/13	12.5	66.06	68.6	65.57	66.00	-56.1	15,721	-0.36%
2024/06/12	0	0.00	4	64.48	64.60	-4	15,630	-0.03%
2024/06/11	9.1	64.21	7	64.41	64.30	2.1	15,745	0.01%
2024/06/07	1.1	63.90	10	64.41	64.80	-8.9	16,043	-0.06%
2024/06/06	11	63.60	10	63.59	63.40	1	16,144	0.01%
2024/06/05	13.5	63.01	6.3	63.02	63.00	7.2	16,354	0.04%
2024/06/04	18.6	63.38	3	63.13	63.20	15.6	16,538	0.09%
2024/06/03	9	64.41	3	64.33	64.20	6	16,685	0.04%
2024/05/31	8	65.05	6	65.37	64.50	2	16,864	0.01%
2024/05/30	32.2	65.58	2.3	66.00	64.80	29.8	16,820	0.18%
2024/05/29	12.5	66.13	14.1	66.80	66.00	-1.6	16,764	-0.01%
2024/05/28	9.5	66.08	26.3	66.20	66.50	-16.9	16,850	-0.10%
2024/05/27	2	64.95	11.4	65.33	64.80	-9.4	16,831	-0.06%
2024/05/24	3	64.20	7.2	64.77	64.40	-4.2	17,000	-0.02%
2024/05/23	4	64.30	2	64.45	64.20	2	17,055	0.01%
2024/05/22	1.5	64.47	5.3	64.23	64.60	-3.8	17,322	-0.02%
2024/05/21	7.2	63.73	7	63.94	63.50	0.2	17,410	0.00%
2024/05/20	3.4	63.10	13	63.14	63.30	-9.6	17,471	-0.05%
2024/05/17	59.5	62.87	2	63.15	62.80	57.5	17,533	0.33%
2024/05/16	40	63.90	14	63.85	64.00	26	17,405	0.15%
2024/05/15	7.5	64.85	4.2	65.11	64.60	3.3	17,529	0.02%
2024/05/14	5	64.72	7	65.11	64.80	-2	18,106	-0.01%
2024/05/13	11	64.45	0.3	64.50	64.40	10.8	18,155	0.06%
2024/05/10	30.6	63.85	3	64.33	64.40	27.6	18,236	0.15%
2024/05/09	28.6	64.86	45	64.68	64.00	-16.5	18,117	-0.09%
2024/05/08	14	66.53	0	0.00	66.60	14	17,883	0.08%
2024/05/07	21	67.50	37	67.97	66.80	-16	17,914	-0.09%
2024/05/06	8	67.28	24.3	67.81	66.90	-16.3	17,662	-0.09%
2024/05/03	12	66.86	2.1	67.26	65.80	9.9	17,378	0.06%
2024/05/02	3	66.10	1	66.21	66.60	2	17,305	0.01%
2024/04/30	2.2	66.24	0	0.00	66.10	2.2	17,441	0.01%
2024/04/29	7	67.04	32.2	67.27	67.50	-25.2	17,653	-0.14%
2024/04/26	6.1	65.72	4	65.60	65.70	2.1	17,681	0.01%
2024/04/25	16	65.62	46.1	65.60	65.60	-30.1	17,603	-0.17%
2024/04/24	13.2	65.42	41.2	65.39	65.50	-28	17,558	-0.16%
2024/04/23	39.4	62.14	4	62.73	62.80	35.4	17,548	0.20%
2024/04/22	25.5	61.25	5	61.14	61.20	20.5	17,538	0.12%
2024/04/19	54.4	62.29	8	62.69	62.00	46.4	17,518	0.27%
2024/04/18	46.4	64.43	30.1	63.96	64.30	16.3	17,403	0.09%
2024/04/17	40.5	64.99	3.1	65.19	64.50	37.4	17,751	0.21%
2024/04/16	43.3	66.29	14	66.03	65.50	29.3	17,642	0.17%
2024/04/15	17	69.76	16	69.91	70.00	1	17,334	0.01%
2024/04/12	45.8	71.72	63	71.72	71.80	-17.2	17,232	-0.10%
2024/04/11	8	70.04	9.4	70.41	70.60	-1.4	16,845	-0.01%
2024/04/10	40	70.27	55.8	70.28	70.20	-15.8	16,560	-0.10%
2024/04/09	4.3	68.19	5	68.68	68.40	-0.7	16,334	0.00%
2024/04/08	15	68.24	5	68.92	68.10	10	16,321	0.06%
2024/04/03	29.1	67.86	13.2	68.14	68.20	15.9	16,271	0.10%
2024/04/02	23.5	69.45	19	69.82	69.10	4.5	16,456	0.03%
2024/04/01	16	69.54	6.1	69.32	69.40	9.9	16,546	0.06%
2024/03/29	6.4	67.75	7.6	67.54	67.70	-1.2	16,468	-0.01%
2024/03/28	23.3	67.92	4	68.73	67.60	19.3	16,442	0.12%
2024/03/27	18.3	68.06	1	67.90	67.90	17.3	16,791	0.10%
2024/03/26	40	68.95	28	68.71	68.10	12	16,954	0.07%
2024/03/25	9.7	68.04	8	68.23	68.50	1.7	16,725	0.01%
2024/03/22	77	69.69	138.4	69.61	69.60	-61.4	16,622	-0.37%	大賣/
2024/03/21	113	65.73	87.6	66.22	67.60	25.4	15,466	0.16%	大買/
2024/03/20	17.4	61.97	5	62.20	61.50	12.4	14,939	0.08%
2024/03/19	12.5	62.56	1	62.70	62.30	11.5	15,179	0.08%
2024/03/18	33.8	62.73	46	62.95	62.40	-12.3	15,160	-0.08%
2024/03/15	13.4	63.73	107	63.71	63.90	-93.7	15,090	-0.62%	大賣/
2024/03/14	20.9	63.69	23	63.64	63.80	-2.2	15,053	-0.01%
2024/03/13	63.2	64.10	0	0.00	63.30	63.2	15,008	0.42%
2024/03/12	29.7	65.61	2	65.90	65.70	27.7	14,785	0.19%
2024/03/11	9.3	66.36	12	66.33	65.80	-2.7	14,793	-0.02%
2024/03/08	20.2	65.23	10.5	65.52	65.00	9.7	14,679	0.07%
2024/03/07	29.3	66.24	16	66.58	65.70	13.3	14,685	0.09%
2024/03/06	26.1	65.51	7	65.36	65.10	19.1	14,756	0.13%
2024/03/05	59.1	66.33	37	66.09	65.80	22.1	15,155	0.15%
2024/03/04	17	66.32	14	66.77	66.50	3	15,704	0.02%
2024/03/01	13.1	66.44	0	0.00	66.30	13.1	16,281	0.08%
2024/02/29	2	67.45	4	67.25	67.30	-2	16,437	-0.01%
2024/02/27	34.2	67.27	2	68.75	66.30	32.2	16,604	0.19%
2024/02/26	12.1	67.44	15	67.78	67.90	-2.9	16,550	-0.02%
2024/02/23	27.1	68.39	5.1	68.79	67.70	22	16,648	0.13%
2024/02/22	20	67.27	23.5	67.83	68.10	-3.5	16,559	-0.02%
2024/02/21	11	67.79	7	68.29	67.30	4	16,631	0.02%
2024/02/20	10	67.65	41	67.19	67.80	-31	16,506	-0.19%
2024/02/19	30.1	65.81	18	66.37	66.60	12.1	16,388	0.07%
2024/02/16	27	64.97	9	65.43	65.90	18	16,442	0.11%
2024/02/15	70.3	65.68	2.1	67.44	65.40	68.3	16,233	0.42%
2024/02/05	4	67.58	4	67.80	68.20	0	15,749	0.00%
2024/02/02	14.2	67.85	4	68.83	67.60	10.2	15,710	0.06%
2024/02/01	1	68.90	0	69.40	69.20	1	15,595	0.01%
2024/01/31	4.3	68.92	0	0.00	68.70	4.3	15,589	0.03%
2024/01/30	20.1	69.40	0	0.00	69.30	20.1	15,632	0.13%
2024/01/29	10	70.00	0	0.00	70.80	10	15,743	0.06%
2024/01/26	10	71.00	1.2	71.00	71.00	8.8	15,757	0.06%
2024/01/25	0	71.90	1	71.30	71.00	-1	15,800	-0.01%
2024/01/24	1	72.00	2	71.80	71.60	-1	15,743	-0.01%
2024/01/23	4	71.00	1	70.70	70.70	3	15,551	0.02%
2024/01/22	1.2	69.40	0	0.00	69.30	1.2	15,291	0.01%
2024/01/19	9.1	69.20	4	68.98	69.30	5.1	15,260	0.03%
2024/01/18	11	68.25	5	68.80	68.20	6	15,318	0.04%
2024/01/17	3	68.41	0	0.00	67.80	3	15,230	0.02%
2024/01/16	3.1	69.89	2	70.00	69.40	1.1	15,127	0.01%
2024/01/15	0.1	71.30	13	70.31	71.50	-13	15,034	-0.09%
2024/01/12	1	68.80	1	68.90	68.80	0	14,915	0.00%
2024/01/11	39	69.01	12	69.50	69.40	27	14,862	0.18%
2024/01/10	2	71.11	2	71.40	71.50	0	14,549	0.00%
2024/01/09	20	72.86	24	73.73	72.60	-4	14,570	-0.03%
2024/01/08	6.3	73.35	1	74.20	73.10	5.3	14,541	0.04%
2024/01/05	0	0.00	1	74.20	74.70	-1	14,614	-0.01%
2024/01/04	2	73.45	3	74.00	74.40	-1	14,802	-0.01%
2024/01/03	7.2	73.57	2	74.00	73.10	5.2	14,861	0.04%
2024/01/02	27.1	76.79	0	0.00	76.50	27.1	14,627	0.19%
2023/12/29	2.7	77.79	1	77.80	78.00	1.7	14,616	0.01%
2023/12/28	48.4	79.04	46	78.90	78.30	2.4	14,536	0.02%
2023/12/27	83	78.68	87.4	79.08	79.70	-4.4	14,374	-0.03%
2023/12/26	14	78.00	20	76.03	78.00	-6	14,081	-0.04%
2023/12/25	2.1	75.59	3	75.33	75.40	-0.9	14,281	-0.01%
2023/12/22	75.3	77.95	78	76.37	75.90	-2.8	14,305	-0.02%
2023/12/21	1	73.60	11	75.14	75.40	-10	13,770	-0.07%
2023/12/20	25.3	72.40	8.8	73.01	71.80	16.5	13,486	0.12%
2023/12/18	8	73.56	3	74.63	73.40	5	13,450	0.04%
2023/12/15	15	74.30	8	74.59	74.50	7	13,379	0.05%
2023/12/14	34	75.69	4.5	74.40	72.80	29.5	12,831	0.23%
2023/12/13	10	72.90	1	73.60	73.70	9.1	12,607	0.07%
2023/12/12	0	0.00	1	73.60	72.50	-1	12,936	-0.01%
2023/12/11	20	72.20	0	0.00	72.20	20	12,912	0.15%
2023/12/08	0	0.00	13	71.99	72.10	-13	12,959	-0.10%
2023/12/07	1.1	71.18	10.6	71.12	70.70	-9.6	12,868	-0.07%
2023/12/06	5.5	72.93	1	72.10	72.00	4.5	12,755	0.04%
2023/12/05	1.1	73.16	5	73.28	73.20	-3.9	12,633	-0.03%
2023/12/04	2	74.40	11	74.33	74.00	-9	12,581	-0.07%
2023/12/01	5.1	73.78	65.3	73.74	73.70	-60.2	12,372	-0.49%
2023/11/30	14	74.29	7	74.54	75.00	7	12,116	0.06%
2023/11/29	13.6	73.65	6	73.92	74.20	7.6	11,568	0.07%
2023/11/28	7.8	73.26	69.1	72.16	73.50	-61.3	11,080	-0.55%
2023/11/27	4.1	69.24	2	69.65	70.10	2.1	10,413	0.02%
2023/11/24	27.8	69.04	46	70.28	70.80	-18.2	10,125	-0.18%
2023/11/22	0.1	69.90	5	69.94	70.70	-4.9	9,571	-0.05%
2023/11/21	1	70.80	6	70.53	70.60	-5	9,356	-0.05%
2023/11/20	1	70.90	13.3	69.95	70.00	-12.3	9,141	-0.13%
2023/11/17	0	0.00	1.5	67.63	67.40	-1.5	8,935	-0.02%
2023/11/16	12.1	66.84	2	67.25	67.20	10.1	8,874	0.11%
2023/11/15	22	67.58	26.2	68.46	67.60	-4.2	8,836	-0.05%
2023/11/14	7	66.16	5.1	66.00	66.10	1.9	8,635	0.02%
2023/11/13	20.1	63.33	2	63.00	63.60	18.1	8,651	0.21%
2023/11/10	11.3	64.24	0	0.00	63.70	11.3	8,596	0.13%
2023/11/09	13.1	64.69	12	64.80	64.60	1.1	8,583	0.01%
2023/11/08	25	65.42	0	0.00	65.40	25	8,677	0.29%
2023/11/07	0.1	65.80	0	0.00	65.90	0.1	8,693	0.00%
2023/11/06	12	64.62	2	65.80	65.40	10	8,664	0.12%
2023/11/03	0.3	65.98	4	65.90	66.10	-3.7	8,452	-0.04%
2023/11/02	5.1	65.60	0	0.00	65.60	5.1	8,451	0.06%
2023/11/01	2	64.65	0	0.00	64.50	2	8,360	0.02%
2023/10/31	1	65.10	1	66.10	64.70	0	8,416	0.00%
2023/10/30	8.2	64.43	5	64.92	64.90	3.2	8,489	0.04%
2023/10/27	17.1	65.12	0	0.00	64.80	17.1	8,531	0.20%
2023/10/26	4	66.45	2	66.80	66.10	2	8,531	0.02%
2023/10/25	7.1	67.91	13	68.11	68.00	-5.9	8,724	-0.07%
2023/10/24	29	67.98	15	67.85	67.80	14	8,898	0.16%
2023/10/23	1.1	69.83	19	69.92	69.60	-17.9	8,945	-0.20%
2023/10/20	1	69.80	1.2	70.33	70.30	-0.2	8,977	0.00%
2023/10/19	2	70.50	1	70.20	70.50	1	8,939	0.01%
2023/10/18	5	70.18	1	70.10	70.20	4	8,999	0.04%
2023/10/17	13	71.05	6	71.07	70.90	7	8,886	0.08%
2023/10/16	5.1	70.01	11	70.60	70.60	-5.9	8,898	-0.07%
2023/10/13	7.2	70.04	2	71.45	70.80	5.2	8,919	0.06%
2023/10/12	26	69.72	12.2	69.85	71.00	13.8	8,808	0.16%
2023/10/11	1	70.80	3	70.87	70.70	-2	8,569	-0.02%
2023/10/06	4	69.60	2	69.60	69.20	2	8,525	0.02%
2023/10/05	0	0.00	41	69.46	69.50	-41	8,578	-0.48%
2023/10/04	2.2	68.70	0	0.00	67.70	2.2	8,613	0.03%
2023/10/03	36	68.20	7	69.97	68.10	29	8,654	0.34%
2023/10/02	2	67.45	8	67.76	67.60	-6	8,587	-0.07%
2023/09/28	38.1	66.41	8	65.85	65.60	30.1	8,542	0.35%
2023/09/27	5	69.54	1	69.60	69.80	4	8,234	0.05%
2023/09/26	12	70.50	0.6	70.80	70.30	11.4	8,255	0.14%
2023/09/25	2	72.00	9	72.07	71.60	-7	8,271	-0.08%
2023/09/22	3	72.27	0	0.00	72.00	3	8,461	0.04%
2023/09/21	9	72.66	21	71.98	72.80	-12	8,584	-0.14%
2023/09/20	17	70.86	16	71.24	70.70	1	8,534	0.01%
2023/09/19	0	0.00	3	72.50	71.70	-3	8,729	-0.03%
2023/09/18	2	73.15	6.2	72.88	72.30	-4.2	8,931	-0.05%
2023/09/15	7	72.07	21.2	72.29	72.40	-14.2	9,068	-0.16%
2023/09/14	3.1	69.71	1	69.90	70.00	2.1	8,745	0.02%
2023/09/13	3	68.27	1	68.20	68.40	2	8,704	0.02%
2023/09/11	11	66.01	2	66.20	65.70	9	8,993	0.10%
2023/09/07	5	67.74	6.1	68.56	67.20	-1.1	9,409	-0.01%
2023/09/06	0	68.10	0	0.00	68.00	0	9,453	0.00%
2023/09/05	8	67.90	4	67.40	68.10	4	9,499	0.04%
2023/09/04	1	67.60	0	0.00	67.60	1	9,556	0.01%
2023/09/01	2	68.20	8	69.35	68.20	-6	9,565	-0.06%
2023/08/31	5	66.76	4	67.63	66.60	1	9,428	0.01%
2023/08/30	4	66.85	3	66.63	66.70	1	9,383	0.01%
2023/08/29	1	66.20	5	65.52	66.20	-4	9,505	-0.04%
2023/08/28	1	65.00	0.2	65.50	65.60	0.8	9,658	0.01%
2023/08/25	0.1	65.16	1	65.30	65.00	-0.9	9,955	-0.01%
2023/08/24	0	0.00	2	65.45	65.30	-2	10,028	-0.02%
2023/08/23	2.1	63.05	1	63.50	63.50	1.1	10,157	0.01%
2023/08/22	2	63.85	0	0.00	63.50	2	10,395	0.02%
2023/08/21	1	63.40	1	63.90	63.40	0	10,899	0.00%
2023/08/18	1	65.30	0	0.00	64.60	1	11,063	0.01%
2023/08/17	3	64.00	2	64.75	65.60	1	11,119	0.01%
2023/08/16	3	63.40	0	0.00	63.70	3	11,260	0.03%
2023/08/15	1	64.40	0	0.00	64.60	1	11,326	0.01%
2023/08/14	16.3	64.66	2	64.50	64.90	14.3	11,543	0.12%
2023/08/10	13	67.17	0	0.00	67.10	13	11,789	0.11%
2023/08/09	1	68.80	0	0.00	68.90	1	11,769	0.01%
2023/08/08	7	68.73	2	69.00	68.50	5	11,788	0.04%
2023/08/07	1	69.70	0	0.00	70.00	1	11,760	0.01%
2023/08/04	13	69.20	1	70.20	69.90	12	11,794	0.10%
2023/08/02	15	69.69	2	69.90	69.10	13	11,778	0.11%
2023/08/01	5	71.38	13.1	71.09	71.00	-8.1	11,775	-0.07%
2023/07/31	18	73.73	5	73.64	72.30	13	11,778	0.11%
2023/07/28	4	73.08	7	74.04	74.80	-3	11,713	-0.03%
2023/07/27	10.1	71.19	13	71.23	71.40	-2.9	11,480	-0.03%
2023/07/26	16	66.59	2	67.10	67.10	14	11,341	0.12%
2023/07/25	24	68.93	0.2	68.80	68.20	23.9	11,414	0.21%
2023/07/24	0.1	69.20	0	0.00	69.30	0.1	11,413	0.00%
2023/07/21	1	69.70	0	0.00	70.10	1	11,443	0.01%
2023/07/20	1	70.00	0	0.00	70.30	1	11,408	0.01%
2023/07/19	1	70.20	4	71.05	70.40	-3	11,461	-0.03%
2023/07/18	5	70.10	2	69.80	69.50	3	11,413	0.03%
2023/07/17	3	72.00	20	72.30	71.70	-17	11,465	-0.15%
2023/07/14	21	71.13	7	71.29	71.70	14	11,512	0.12%
2023/07/13	7.2	71.42	7	71.29	70.90	0.2	11,526	0.00%
2023/07/12	15	70.00	1	70.00	70.10	14	11,523	0.12%
2023/07/11	4	70.68	6	70.05	69.90	-2	11,521	-0.02%
2023/07/10	0.1	70.60	6	70.03	69.70	-5.9	11,643	-0.05%
2023/07/07	5	69.06	6	69.03	69.10	-1	12,084	-0.01%
2023/07/06	5	69.78	0	0.00	70.10	5	12,369	0.04%
2023/07/05	1	70.00	1	70.50	70.10	0	12,646	0.00%
2023/07/04	2	70.10	0	0.00	70.40	2	12,939	0.02%
2023/07/03	1	70.00	0	0.00	70.10	1	13,198	0.01%
2023/06/30	3	70.97	2	70.80	70.80	1	13,756	0.01%
2023/06/29	1	72.30	3	72.30	72.20	-2	13,957	-0.01%
2023/06/28	9	69.92	3	69.50	69.50	6	13,915	0.04%
2023/06/27	7.3	72.01	5	70.80	70.80	2.3	13,928	0.02%
2023/06/26	6.1	72.87	2	73.10	73.00	4.1	13,798	0.03%
2023/06/21	10	74.24	5	74.46	74.60	5	13,909	0.04%
2023/06/20	2	77.75	3	77.90	77.40	-1	13,709	-0.01%
2023/06/19	3	78.00	0	0.00	78.00	3	13,645	0.02%
2023/06/16	0.7	75.70	14.1	77.91	78.50	-13.4	13,584	-0.10%
2023/06/15	1.1	75.43	0	0.00	75.30	1.1	13,317	0.01%
2023/06/14	24	75.34	66	76.08	76.20	-42	13,331	-0.32%
2023/06/13	12	74.66	15.4	74.86	74.80	-3.4	13,089	-0.03%
2023/06/12	15	71.63	33	73.00	72.90	-18	12,895	-0.14%
2023/06/09	31	70.83	31	71.09	71.30	0	12,835	0.00%
2023/06/08	6	70.70	1	71.20	70.20	5	12,837	0.04%
2023/06/07	1	71.40	10	72.40	71.90	-9	12,807	-0.07%
2023/06/06	5	72.50	7.1	72.20	72.40	-2.1	12,914	-0.02%
2023/06/05	3	72.03	2	72.00	72.10	1	13,136	0.01%
2023/06/02	9	72.67	21	72.78	72.90	-12	13,091	-0.09%
2023/06/01	8	71.48	11	71.43	71.40	-3	12,992	-0.02%
2023/05/31	9	72.92	5.2	72.69	73.50	3.8	12,867	0.03%
2023/05/30	1	71.30	1	71.60	71.90	0	12,652	0.00%
2023/05/29	4	71.65	14	71.10	71.20	-10	12,614	-0.08%
2023/05/26	23	71.69	5	72.64	71.90	18	12,517	0.14%
2023/05/25	5	70.38	18.1	71.51	72.40	-13.1	12,261	-0.11%
2023/05/24	3	69.70	4	70.18	69.90	-1	11,824	-0.01%
2023/05/23	1.1	69.23	10	69.90	69.90	-8.9	11,637	-0.08%
2023/05/22	4	70.08	18.1	70.96	70.10	-14.1	11,504	-0.12%
2023/05/19	5	69.60	32	69.67	69.90	-27	11,249	-0.24%
2023/05/18	5	69.38	28	69.39	69.30	-23	11,183	-0.21%
2023/05/17	6	67.78	40.1	68.37	68.00	-34.1	10,951	-0.31%
2023/05/16	4	64.93	4	64.63	64.60	0	10,611	0.00%
2023/05/15	0	0.00	1	64.10	63.90	-1	10,610	-0.01%
2023/05/12	5	63.00	8	62.91	63.80	-3	10,608	-0.03%
2023/05/11	4	63.55	0	0.00	63.30	4	10,652	0.04%
2023/05/10	10	64.08	4	63.90	64.20	6	10,683	0.06%
2023/05/09	14	64.41	0	0.00	64.70	14	10,660	0.13%
2023/05/08	5	65.50	1	65.00	64.80	4	10,677	0.04%
2023/05/05	13	66.77	1	66.81	66.70	12	10,645	0.11%
2023/05/04	3	67.47	25	67.60	68.00	-22	10,703	-0.21%
2023/05/03	5	67.36	5	66.90	67.10	0	10,701	0.00%
2023/05/02	14	66.66	3	67.10	66.70	11	10,809	0.10%
2023/04/28	1.1	66.44	30	67.48	67.80	-28.9	11,092	-0.26%
2023/04/27	4	64.70	9.2	65.31	65.60	-5.2	10,915	-0.05%
2023/04/26	10	62.69	2	63.70	64.10	8	10,929	0.07%
2023/04/25	16	63.77	11	64.84	63.50	5	10,897	0.05%
2023/04/24	0	0.00	3	64.87	64.20	-3	10,804	-0.03%
2023/04/21	4	64.93	3	64.53	64.50	1	10,840	0.01%
2023/04/20	16	65.48	20.4	65.50	65.50	-4.4	10,849	-0.04%
2023/04/19	2.2	66.94	9.4	67.35	67.00	-7.2	10,886	-0.07%
2023/04/18	1.5	67.43	2.1	67.44	67.30	-0.6	10,914	-0.01%
2023/04/17	25	67.94	29	67.26	68.00	-4	11,094	-0.04%
2023/04/14	1	68.00	4	67.78	67.60	-3	11,065	-0.03%
2023/04/13	8	67.85	12	67.57	67.50	-4	11,035	-0.04%
2023/04/12	6	68.67	26	68.91	69.10	-20	10,786	-0.19%
2023/04/11	34	68.46	17.3	68.28	68.20	16.7	10,277	0.16%
2023/04/10	59.3	66.80	43	67.51	66.70	16.3	9,887	0.17%
2023/04/07	5	68.18	59.1	68.56	68.60	-54.1	9,551	-0.57%
2023/04/06	24.1	65.41	31.5	65.75	66.40	-7.4	9,152	-0.08%
2023/03/31	34.1	66.30	38	65.94	66.50	-3.9	8,839	-0.04%
2023/03/30	30	64.24	15.2	64.39	63.90	14.8	8,287	0.18%
2023/03/29	35	61.08	28.6	62.44	61.00	6.4	7,940	0.08%
2023/03/28	0.1	63.20	3	62.83	62.50	-3	7,909	-0.04%
2023/03/27	15.1	63.24	4	63.55	63.20	11.1	7,836	0.14%
2023/03/24	4.6	63.39	21.1	63.02	63.30	-16.5	7,789	-0.21%
2023/03/23	4	59.83	3.4	60.03	59.80	0.6	7,417	0.01%
2023/03/22	1	59.20	1	59.50	59.10	0	7,411	0.00%
2023/03/21	4	58.83	0	0.00	58.60	4	7,446	0.05%
2023/03/20	3	59.33	5	59.20	59.20	-2	7,469	-0.03%
2023/03/17	0	0.00	4	59.65	59.30	-4	7,553	-0.05%
2023/03/15	1	58.50	0	0.00	58.00	1	7,569	0.01%
2023/03/14	1	57.80	5	58.10	58.00	-4	7,741	-0.05%
2023/03/13	3	58.80	4	58.70	58.50	-1	7,760	-0.01%
2023/03/10	2	58.40	0.3	58.80	58.70	1.7	7,943	0.02%
2023/03/09	8.1	60.46	4.1	60.52	59.10	4.1	8,062	0.05%
2023/03/08	15	60.16	28	60.52	61.00	-13	8,128	-0.16%
2023/03/07	0	58.50	3	58.40	58.50	-3	8,121	-0.04%
2023/03/06	2	57.85	0	0.00	57.70	2	8,223	0.02%
2023/03/02	2	57.25	1.1	57.75	57.30	0.9	8,249	0.01%
2023/03/01	5	57.54	1	57.90	57.30	4	8,250	0.05%
2023/02/24	3.1	58.55	1	58.40	58.40	2.1	8,296	0.02%
2023/02/23	2	59.15	5	59.46	59.50	-3	8,398	-0.04%
2023/02/22	8	58.84	3.7	58.95	58.70	4.3	8,649	0.05%
2023/02/21	3.1	60.22	5	60.20	60.40	-1.9	8,811	-0.02%
2023/02/20	6	60.30	2	60.15	60.00	4	8,908	0.04%
2023/02/17	4	59.73	3.6	59.86	59.70	0.4	9,019	0.00%
2023/02/16	3.2	59.78	23	59.71	59.70	-19.9	9,137	-0.22%
2023/02/15	7	58.36	2.3	58.74	58.50	4.7	9,312	0.05%
2023/02/14	1	58.40	0.3	58.70	58.40	0.8	9,351	0.01%
2023/02/13	21	57.51	2	57.30	57.60	19	9,438	0.20%
2023/02/10	1	58.30	0	0.00	58.30	1	9,554	0.01%
2023/02/09	2.2	57.75	0	0.00	58.00	2.2	9,686	0.02%
2023/02/08	2.1	58.75	0	0.00	58.40	2.1	9,703	0.02%
2023/02/06	3	58.47	6	58.40	58.10	-3	9,798	-0.03%
2023/02/03	9	59.82	28	60.12	59.90	-19	9,805	-0.19%
2023/02/02	2.1	59.16	26	59.69	59.90	-24	9,835	-0.24%
2023/02/01	4	57.53	14.6	58.06	58.20	-10.6	9,842	-0.11%
2023/01/31	19.3	58.50	10	58.00	57.80	9.3	9,858	0.09%
2023/01/30	20.1	59.89	9.3	59.90	60.30	10.8	9,772	0.11%
2023/01/17	0	0.00	3	57.53	57.70	-3	9,566	-0.03%
2023/01/16	1	56.60	33	57.33	57.50	-32	9,732	-0.33%
2023/01/13	5.2	56.14	3	55.93	56.00	2.2	9,885	0.02%
2023/01/12	31.3	56.32	26	56.94	56.20	5.3	10,227	0.05%
2023/01/11	27	56.95	30	56.71	57.00	-3	10,492	-0.03%
2023/01/10	1.2	56.70	12.2	56.87	56.50	-11.1	10,614	-0.10%
2023/01/09	1	55.50	23	56.14	56.70	-22	10,734	-0.21%
2023/01/06	5.3	53.95	6	54.37	55.00	-0.7	11,045	-0.01%
2023/01/05	11	55.49	30	55.17	54.90	-19	11,150	-0.17%
2023/01/04	4	53.55	2	53.75	54.10	2	11,365	0.02%
2023/01/03	1	52.70	2	52.55	53.00	-1	11,448	-0.01%
2022/12/30	5	51.62	7	52.11	51.20	-2	11,434	-0.02%
2022/12/29	2	50.70	0	0.00	51.80	2	11,613	0.02%
2022/12/28	2.1	51.31	0	0.00	51.30	2.1	11,959	0.02%
2022/12/27	11	52.02	0	0.00	51.90	11	12,174	0.09%
2022/12/26	1	51.50	1	51.50	51.50	0	12,339	0.00%
2022/12/23	1	51.40	7.5	50.37	51.40	-6.5	12,550	-0.05%
2022/12/22	13	51.64	0	52.00	51.70	13	12,618	0.10%
2022/12/21	5	51.98	6	52.00	51.50	-1	12,675	-0.01%
2022/12/20	30	53.03	1	53.10	52.00	29	12,632	0.23%
2022/12/19	7	54.16	2	54.15	53.70	5	12,685	0.04%
2022/12/16	3	54.53	1	54.70	54.50	2	12,705	0.02%
2022/12/15	5	55.64	8.1	55.43	55.90	-3.1	12,692	-0.02%
2022/12/14	6	55.50	2	55.65	55.50	4	12,755	0.03%
2022/12/13	4	54.98	0	0.00	54.80	4	12,848	0.03%
2022/12/12	3	54.37	3	54.57	54.80	0	12,909	0.00%
2022/12/09	14.1	53.84	0	0.00	53.70	14.1	13,049	0.11%
2022/12/08	1	53.20	3	54.17	54.00	-2	13,003	-0.02%
2022/12/07	5.1	53.86	1	53.60	53.50	4.1	13,037	0.03%
2022/12/06	14	54.66	1	54.30	54.30	13	12,971	0.10%
2022/12/05	8.1	56.33	6.1	56.25	56.20	2.1	12,790	0.02%
2022/12/02	11	56.39	3.1	56.11	56.10	7.9	12,759	0.06%
2022/12/01	3	58.07	8.1	57.98	57.50	-5.1	12,598	-0.04%
2022/11/30	28.2	56.78	26	56.10	56.80	2.2	12,465	0.02%
2022/11/29	15	56.90	5	57.12	57.20	10	12,256	0.08%
2022/11/28	3	58.80	0	58.90	58.50	3	12,021	0.02%
2022/11/25	0.1	59.85	20	59.80	59.70	-20	11,941	-0.17%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	1	60.00	0	0.00	59.80	1	11,862	0.01%
2022/11/22	1.1	57.76	2	58.65	59.20	-0.9	11,790	-0.01%
2022/11/21	3	58.97	9	59.41	58.40	-6	11,699	-0.05%
2022/11/18	3	60.57	8.4	61.11	60.70	-5.3	11,515	-0.05%
2022/11/17	3.1	58.89	1	58.20	58.90	2.1	11,262	0.02%
2022/11/16	1	60.20	5.1	59.38	60.10	-4.1	11,043	-0.04%
2022/11/15	3	59.70	11.1	59.12	59.70	-8.1	10,935	-0.07%
2022/11/14	24	60.00	7.1	59.87	59.90	16.9	10,840	0.16%
2022/11/11	10	59.70	8	59.34	59.80	2	10,735	0.02%
2022/11/10	3	57.53	0.1	57.90	58.00	3	10,519	0.03%
2022/11/09	5	57.74	7	58.01	58.10	-2	10,463	-0.02%
2022/11/08	2	56.75	0	0.00	57.10	2	10,372	0.02%
2022/11/07	10	56.18	19.1	56.47	56.90	-9.1	10,263	-0.09%
2022/11/04	8.1	54.75	2	55.00	54.90	6.1	10,120	0.06%
2022/11/03	0	54.90	7.3	54.91	56.00	-7.3	10,076	-0.07%
2022/11/02	4	54.10	1	54.70	54.80	3	9,990	0.03%
2022/11/01	0	0.00	0	54.70	54.00	0	9,994	0.00%
2022/10/31	2	53.80	10	54.25	54.50	-8	10,018	-0.08%
2022/10/28	25	53.08	3	53.43	53.10	22	9,982	0.22%
2022/10/27	2	54.80	4	55.25	55.00	-2	9,909	-0.02%
2022/10/26	4	54.58	1	54.50	54.50	3	9,927	0.03%
2022/10/25	5.2	54.38	7	54.41	54.10	-1.8	9,873	-0.02%
2022/10/24	4	56.85	6	55.93	55.60	-2	9,777	-0.02%
2022/10/21	7	55.80	21	56.57	55.70	-14	9,588	-0.15%
2022/10/20	23.1	54.75	31.3	55.20	55.70	-8.3	9,364	-0.09%
2022/10/19	7	54.36	25	54.32	53.80	-18	9,033	-0.20%
2022/10/18	37	55.67	49.1	56.45	55.80	-12	8,832	-0.14%
2022/10/17	43	54.03	10.1	56.13	56.20	32.9	8,778	0.37%
2022/10/14	4.3	54.22	33	54.80	55.20	-28.7	8,617	-0.33%
2022/10/13	32	51.30	46	51.58	51.40	-14	8,335	-0.17%
2022/10/12	10	51.65	259	51.35	52.70	-249	8,264	-3.01%	大賣/鉅額交易
2022/10/11	2	49.95	6	49.78	49.75	-4	8,133	-0.05%
2022/10/07	2	50.00	0	0.00	50.20	2	8,109	0.02%
2022/10/06	5	50.20	3	50.20	50.20	2	8,135	0.02%
2022/10/05	175	50.52	36	51.02	51.40	139	8,133	1.71%	大買/鉅額交易
2022/10/04	38	49.68	29	49.69	49.95	9	7,909	0.11%
2022/10/03	26	47.33	2	47.43	47.55	24	7,827	0.31%
2022/09/30	7	48.20	8	48.08	48.95	-1	7,875	-0.01%
2022/09/29	1	46.85	2.5	47.00	47.15	-1.5	7,887	-0.02%
2022/09/28	4.3	45.71	12	45.79	45.50	-7.7	7,919	-0.10%
2022/09/27	7	45.72	4	46.00	46.00	3	7,911	0.04%
2022/09/26	23	45.80	5	45.77	45.65	18	8,021	0.22%
2022/09/23	2	47.55	0	0.00	47.60	2	8,183	0.02%
2022/09/22	0.1	46.41	2	46.68	46.80	-1.9	8,624	-0.02%
2022/09/21	6	47.26	2	47.30	47.15	4	8,703	0.05%
2022/09/20	14.2	47.67	1	47.85	47.65	13.2	8,687	0.15%
2022/09/19	4.1	48.29	4	48.19	48.60	0.1	8,575	0.00%
2022/09/16	20.1	49.06	5	49.43	49.10	15.1	8,503	0.18%
2022/09/15	15	50.55	4	50.83	50.40	11	8,348	0.13%
2022/09/14	8	50.75	1	50.70	50.70	7	8,371	0.08%
2022/09/13	10	52.40	0	0.00	52.40	10	8,316	0.12%
2022/09/12	2	52.30	3	52.20	52.30	-1	8,331	-0.01%
2022/09/08	2	50.95	1	51.10	51.10	1	8,389	0.01%
2022/09/07	3	50.30	1	50.80	50.60	2	8,413	0.02%
2022/09/06	1	51.20	1	51.20	51.20	0	8,481	0.00%
2022/09/05	8	51.10	6	51.40	51.10	2	8,515	0.02%
2022/09/02	8	52.55	0	0.00	52.10	8	8,675	0.09%
2022/09/01	1	52.70	2	52.40	52.60	-1	8,715	-0.01%
2022/08/31	21	53.20	8	53.04	53.40	13	8,690	0.15%
2022/08/30	1	52.50	1	52.70	52.70	0	8,656	0.00%
2022/08/29	16	52.70	0	0.00	52.50	16	8,668	0.18%
2022/08/26	1	53.70	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	1	53.60	53.60	-1	8,676	-0.01%
2022/08/24	6.1	53.10	26	52.90	52.60	-19.9	8,725	-0.23%
2022/08/23	8	53.38	0	0.00	53.40	8	8,861	0.09%
2022/08/22	1	54.00	0	0.00	53.90	1	8,938	0.01%
2022/08/19	0	0.00	1.2	54.50	54.30	-1.2	9,026	-0.01%
2022/08/18	5.2	53.72	2	53.80	53.60	3.2	9,061	0.04%
2022/08/17	4	53.30	23	55.00	55.00	-19	9,063	-0.21%
2022/08/16	1.1	53.71	0	0.00	53.80	1.1	9,084	0.01%
2022/08/15	1	53.80	0	0.00	53.80	1	9,102	0.01%
2022/08/12	12	54.06	5	54.20	54.10	7	9,083	0.08%
2022/08/11	0.1	53.10	1	52.90	53.00	-0.9	9,076	-0.01%
2022/08/10	2	51.85	1	51.80	51.60	1	9,107	0.01%
2022/08/09	1	52.90	1	52.90	52.90	0	9,129	0.00%
2022/08/08	0	0.00	4	52.80	53.10	-4	9,293	-0.04%
2022/08/05	4	53.25	5	53.22	53.20	-1	9,286	-0.01%
2022/08/04	1	51.00	0	0.00	51.00	1	9,258	0.01%
2022/08/03	1	51.00	1	51.10	51.20	0	9,277	0.00%
2022/08/02	11.1	50.41	0	0.00	50.40	11.1	9,277	0.12%
2022/08/01	1	52.20	1	52.20	52.20	0	9,213	0.00%
2022/07/29	4	52.28	0	0.00	52.30	4	9,232	0.04%
2022/07/28	1	53.00	0	0.00	52.50	1	9,322	0.01%
2022/07/27	10	52.50	0	0.00	52.60	10	9,368	0.11%
2022/07/26	9	52.47	3	52.63	52.50	6	9,398	0.06%
2022/07/25	2	52.45	2	52.70	52.70	0	9,434	0.00%
2022/07/22	11	53.21	1	53.40	53.70	10	9,419	0.11%
2022/07/21	0	0.00	6	54.08	54.30	-6	9,328	-0.06%
2022/07/20	4.1	53.61	5	53.66	53.40	-0.9	9,332	-0.01%
2022/07/19	6.2	53.29	0	0.00	53.00	6.2	9,270	0.07%
2022/07/18	9	53.73	23.2	53.70	54.20	-14.2	9,209	-0.15%
2022/07/15	0	0.00	17	51.22	51.40	-17	8,975	-0.19%
2022/07/14	7	49.30	0	0.00	49.85	7	8,934	0.08%
2022/07/13	9	49.16	9	49.23	49.00	0	8,893	0.00%
2022/07/12	7	47.47	4	47.44	47.35	3	8,762	0.03%
2022/07/11	3	48.57	5	48.83	49.00	-2	8,699	-0.02%
2022/07/08	4	49.83	0.1	50.90	49.65	4	8,838	0.04%
2022/07/07	1.3	49.14	2.1	49.78	50.50	-0.8	8,699	-0.01%
2022/07/06	5	49.58	2	49.63	48.60	3	8,629	0.03%
2022/07/05	3.2	48.58	6	48.96	49.40	-2.8	8,597	-0.03%
2022/07/04	5.1	48.18	1	49.20	49.15	4.1	8,559	0.05%
2022/07/01	43	48.64	3	48.30	48.30	40	8,567	0.47%
2022/06/30	89.3	49.64	8	49.24	49.40	81.3	8,490	0.96%
2022/06/29	18.1	57.55	0	58.60	57.10	18	8,100	0.22%
2022/06/28	4	58.58	0	58.60	58.90	4	8,053	0.05%
2022/06/27	2	59.50	1	59.60	59.80	1	8,043	0.01%
2022/06/23	3	59.07	0	0.00	58.30	3	8,157	0.04%
2022/06/22	3	58.23	5.2	59.57	58.10	-2.2	8,481	-0.03%
2022/06/21	0	0.00	1	60.10	60.00	-1	8,867	-0.01%
2022/06/20	2	59.25	2	59.30	59.50	0	8,978	0.00%
2022/06/17	7.2	59.83	1	60.30	60.10	6.2	9,071	0.07%
2022/06/16	6.2	61.44	2	61.80	60.40	4.2	9,037	0.05%
2022/06/15	5	61.78	0.1	61.80	61.20	5	9,029	0.05%
2022/06/14	8	61.90	3	61.93	62.20	5	9,057	0.06%
2022/06/13	23.1	62.02	9	62.23	62.20	14.1	9,249	0.15%
2022/06/10	5	64.96	0	0.00	65.10	5	9,214	0.05%
2022/06/09	3	66.30	1	65.70	65.70	2	9,270	0.02%
2022/06/08	2	66.25	1	66.10	66.10	1	9,338	0.01%
2022/06/07	1	66.20	1	65.80	65.80	0	9,453	0.00%
2022/06/06	1	66.80	3	66.73	66.80	-2	9,489	-0.02%
2022/06/02	26	66.61	1	66.80	66.80	25	9,621	0.26%
2022/06/01	45	66.78	3	66.83	66.80	42	9,880	0.43%
2022/05/31	4	65.28	8	66.00	66.80	-4	9,935	-0.04%
2022/05/30	3	65.53	8	65.34	65.80	-5	9,947	-0.05%
2022/05/27	6	63.87	0	0.00	63.90	6	9,937	0.06%
2022/05/26	12.1	64.21	2	64.75	63.50	10.1	9,990	0.10%
2022/05/25	3.1	64.37	5	64.48	64.70	-1.9	10,029	-0.02%
2022/05/24	3	64.53	0	0.00	64.30	3	10,158	0.03%
2022/05/23	2	66.30	1	65.90	66.40	1	10,161	0.01%
2022/05/20	0	0.00	0.2	66.80	66.80	-0.2	10,280	0.00%
2022/05/19	1	65.90	1	66.30	66.90	0	10,442	0.00%
2022/05/18	1	67.30	2	67.70	67.20	-1	10,704	-0.01%
2022/05/17	2	67.00	1	66.80	67.00	1	11,201	0.01%
2022/05/16	1	66.60	4.2	67.38	66.90	-3.2	11,396	-0.03%
2022/05/13	2	65.40	8	65.20	65.50	-6	11,314	-0.05%
2022/05/12	1	65.00	0	0.00	64.60	1	11,419	0.01%
2022/05/11	2	64.45	0	0.00	65.20	2	11,594	0.02%
2022/05/10	1	65.50	1	64.20	66.00	0	11,607	0.00%
2022/05/09	1	65.50	0	0.00	65.10	1	11,659	0.01%
2022/05/06	2	65.70	2	66.60	66.80	0	11,759	0.00%
2022/05/05	2	67.50	1	67.80	67.00	1	11,942	0.01%
2022/05/04	1	66.19	4	66.25	66.10	-3	11,822	-0.03%
2022/05/03	2.1	65.74	3.1	65.66	65.90	-1	11,841	-0.01%
2022/04/29	4	65.60	13	65.48	65.60	-9	11,874	-0.08%
2022/04/28	1	63.50	2	64.15	64.20	-1	11,991	-0.01%
2022/04/27	4.2	62.40	6.2	62.43	63.20	-2	11,955	-0.02%
2022/04/26	2	64.30	1	64.20	64.20	1	11,909	0.01%
2022/04/25	8.3	64.15	9	64.62	64.30	-0.7	11,900	-0.01%
2022/04/22	1	66.00	0	0.00	66.40	1	11,817	0.01%
2022/04/21	7	65.69	14.7	66.38	66.90	-7.7	11,799	-0.06%
2022/04/20	3.2	65.36	11	65.30	65.30	-7.8	11,771	-0.07%
2022/04/19	4	64.30	1	64.90	64.40	3	11,725	0.03%
2022/04/18	2	64.15	3	63.87	63.80	-1	11,730	-0.01%
2022/04/15	3	63.87	50	63.58	63.90	-47	11,730	-0.40%
2022/04/14	13.1	64.52	1	65.30	64.10	12.1	11,775	0.10%
2022/04/13	5	66.52	17	66.51	66.70	-12	11,644	-0.10%
2022/04/12	10	65.47	1	65.60	65.50	9	11,716	0.08%
2022/04/11	5	66.70	4	66.43	66.80	1	11,656	0.01%
2022/04/08	3	66.83	1	66.80	66.80	2	11,691	0.02%
2022/04/07	11.1	66.66	2	66.80	66.20	9.1	11,833	0.08%
2022/04/06	95.6	66.86	1	66.70	66.60	94.6	11,677	0.81%
2022/04/01	4	68.53	1	69.20	69.20	3	11,474	0.03%
2022/03/31	3.3	69.50	3.5	69.89	69.20	-0.2	11,373	0.00%
2022/03/30	6	69.83	4	69.40	69.30	2	11,324	0.02%
2022/03/29	2	69.10	1	68.70	69.00	1	11,401	0.01%
2022/03/28	3.5	69.12	1	69.80	69.80	2.5	11,703	0.02%
2022/03/25	43.4	69.72	6	69.77	68.90	37.4	11,833	0.32%
2022/03/24	105.2	70.58	11	71.30	71.30	94.2	11,633	0.81%	大買/
2022/03/23	53.1	73.72	2	73.60	73.70	51.1	11,227	0.45%
2022/03/22	3	73.80	0	0.00	74.00	3	11,175	0.03%
2022/03/21	1	75.00	0	0.00	74.90	1	11,088	0.01%
2022/03/18	3	74.27	1	74.80	74.80	2	11,147	0.02%
2022/03/17	2	73.85	5	73.94	74.20	-3	11,151	-0.03%
2022/03/16	49	71.11	2	71.35	70.90	47	11,085	0.42%
2022/03/15	5	73.32	16	73.58	73.00	-11	10,921	-0.10%
2022/03/14	2	75.35	0	0.00	75.70	2	10,970	0.02%
2022/03/11	9	74.93	3.1	75.41	75.60	5.9	10,971	0.05%
2022/03/10	2	76.70	3.1	76.90	76.70	-1.1	11,079	-0.01%
2022/03/09	10	75.42	1.1	75.86	74.90	9	11,462	0.08%
2022/03/08	15.3	77.03	16	75.26	74.70	-0.7	12,369	-0.01%
2022/03/07	5.2	77.04	4	78.10	76.90	1.2	12,479	0.01%
2022/03/04	1	82.00	1.4	82.47	81.60	-0.4	12,687	0.00%
2022/03/03	4	82.15	22	82.26	82.60	-18	12,750	-0.14%
2022/03/02	5	80.00	6	79.92	79.70	-1	12,753	-0.01%
2022/03/01	7	79.64	9	79.61	79.90	-2	12,792	-0.02%
2022/02/25	7	77.91	12	77.48	77.10	-5	12,808	-0.04%
2022/02/24	11	76.75	12	76.52	76.30	-1	13,186	-0.01%
2022/02/23	22	79.06	10	79.06	79.00	12	13,782	0.09%
2022/02/22	9	78.26	11	78.33	78.70	-2	13,846	-0.01%
2022/02/21	1.1	80.67	10	81.33	80.40	-8.9	13,791	-0.06%
2022/02/18	4	82.23	22	83.56	83.50	-18	13,757	-0.13%
2022/02/17	18.5	82.07	56.6	82.89	82.70	-38.1	13,560	-0.28%
2022/02/16	19.4	80.30	26.1	80.37	80.50	-6.7	13,157	-0.05%
2022/02/15	21	79.28	10	79.32	78.80	11	12,947	0.08%
2022/02/14	3	77.77	7	78.40	78.70	-4	12,952	-0.03%
2022/02/11	9	79.02	25	78.69	79.00	-16	13,023	-0.12%
2022/02/10	3.3	78.67	16	78.61	79.00	-12.7	13,004	-0.10%
2022/02/09	11	78.07	57.4	78.45	78.50	-46.4	13,050	-0.36%
2022/02/08	3	77.53	15.2	77.45	77.40	-12.2	13,067	-0.09%
2022/02/07	5	75.00	22	76.10	76.40	-17	13,149	-0.13%
2022/01/26	0	0.00	0	72.30	72.00	0	13,115	0.00%
2022/01/25	3	72.17	2	72.00	72.00	1	13,324	0.01%
2022/01/24	0	0.00	2	72.05	72.60	-2	13,311	-0.02%
2022/01/21	9.2	72.47	10.6	72.58	72.30	-1.4	13,394	-0.01%
2022/01/20	10.1	75.49	2	75.45	75.10	8.1	13,388	0.06%
2022/01/19	12	75.20	4	75.45	75.20	8	13,604	0.06%
2022/01/18	1	75.80	3.2	75.62	75.10	-2.2	13,634	-0.02%
2022/01/17	0	0.00	1	74.00	74.40	-1	13,652	-0.01%
2022/01/14	5	74.88	5	74.30	74.30	0	13,716	0.00%
2022/01/13	0	0.00	1	74.50	74.60	-1	13,705	-0.01%
2022/01/12	0	0.00	2	74.60	74.40	-2	13,660	-0.01%
2022/01/11	3	73.83	2	74.10	73.50	1	13,650	0.01%
2022/01/10	5	74.54	6	74.67	74.90	-1	13,727	-0.01%
2022/01/07	17	73.75	4	74.23	73.70	13	13,863	0.09%
2022/01/06	10	74.04	21	74.65	73.80	-11	13,995	-0.08%
2022/01/05	28.1	76.52	0	0.00	75.90	28.1	14,067	0.20%
2022/01/04	0	0.00	2	76.50	77.20	-2	14,085	-0.01%
2022/01/03	2	76.30	110	76.75	76.20	-108	14,124	-0.76%	大賣/鉅額交易
2021/12/30	11.6	78.09	59	78.01	78.10	-47.4	14,152	-0.33%
2021/12/29	50	76.90	0	0.00	76.60	50	14,294	0.35%
2021/12/28	0	0.00	3.5	76.83	76.70	-3.5	14,486	-0.02%
2021/12/27	0	75.80	3	76.50	76.60	-3	14,579	-0.02%
2021/12/24	2	75.85	12	75.89	75.70	-10	14,725	-0.07%
2021/12/23	6	76.15	4	76.10	75.90	2	15,123	0.01%
2021/12/22	9	77.74	26.1	79.00	76.50	-17.1	15,403	-0.11%
2021/12/21	4	77.88	3	77.37	76.80	1	15,245	0.01%
2021/12/20	20	76.95	3	75.97	75.90	17	15,025	0.11%
2021/12/17	1	74.60	3	75.47	75.70	-2	14,877	-0.01%
2021/12/16	2	76.05	1	75.40	76.00	1	14,944	0.01%
2021/12/15	1	76.10	3	76.20	76.00	-2	14,956	-0.01%
2021/12/14	5	75.64	5	75.56	74.80	0	15,006	0.00%
2021/12/13	14	78.21	13	78.20	76.60	1	14,963	0.01%
2021/12/10	1	76.80	2	77.25	77.80	-1	15,132	-0.01%
2021/12/09	6	77.02	17.1	77.81	77.50	-11.1	15,118	-0.07%
2021/12/08	28	77.26	11	77.65	76.90	17	15,080	0.11%
2021/12/07	0	0.00	9	77.32	77.50	-9	14,987	-0.06%
2021/12/06	19	77.95	17	77.57	77.50	2	14,955	0.01%
2021/12/03	47	77.96	54	77.85	78.80	-7	14,926	-0.05%
2021/12/02	38	78.81	159.7	79.61	79.80	-121.7	14,545	-0.84%	大賣/鉅額交易
2021/12/01	6	75.50	10	75.56	76.00	-4	13,754	-0.03%
2021/11/30	17	75.07	19	75.73	74.20	-2	13,587	-0.01%
2021/11/29	4	72.58	16	72.32	73.30	-12	13,246	-0.09%
2021/11/26	18.1	73.85	18	74.71	73.50	0.1	13,296	0.00%
2021/11/25	83.1	75.04	4	74.50	74.40	79.1	13,187	0.60%
2021/11/24	101	75.35	176	75.35	75.40	-75	13,138	-0.57%	大買/大賣/
2021/11/23	132	75.43	130	75.81	75.70	2	13,139	0.02%	大買/大賣/
2021/11/22	50.5	75.35	133.1	74.98	75.40	-82.6	12,838	-0.64%	大賣/
2021/11/19	24	70.14	3	70.43	69.60	21	12,097	0.17%
2021/11/18	17.2	71.22	10	71.20	71.60	7.2	12,059	0.06%
2021/11/17	9.7	70.99	12	71.33	71.00	-2.3	12,046	-0.02%
2021/11/16	1	70.10	3	70.33	70.80	-2	12,080	-0.02%
2021/11/15	0	0.00	14	70.05	70.30	-14	12,217	-0.11%
2021/11/12	3	68.77	8	68.55	68.70	-5	12,256	-0.04%
2021/11/11	61	68.69	8	68.26	68.00	53	12,517	0.42%
2021/11/10	37.1	69.12	29.1	69.73	69.90	8	12,744	0.06%
2021/11/09	26	67.91	27.5	68.45	68.70	-1.5	12,955	-0.01%
2021/11/08	16	67.49	37	67.02	67.60	-21	13,118	-0.16%
2021/11/05	36	65.74	9	65.84	65.70	27	13,668	0.20%
2021/11/04	45	67.55	1.3	67.18	66.70	43.7	13,805	0.32%
2021/11/03	153	68.79	20	68.14	68.60	133	13,729	0.97%	大買/鉅額交易
2021/11/02	35	66.82	20	67.20	66.50	15	13,653	0.11%
2021/11/01	13	66.97	14	67.26	67.00	-1	13,621	-0.01%
2021/10/29	26.2	66.34	24	67.14	66.50	2.2	13,787	0.02%
2021/10/28	54.3	66.01	53	65.45	66.50	1.3	13,799	0.01%
2021/10/27	25	65.59	49	65.48	66.20	-24	13,851	-0.17%
2021/10/26	7	63.50	1	63.70	63.70	6	13,765	0.04%
2021/10/25	2	62.30	1	63.50	63.50	1	13,794	0.01%
2021/10/22	3.3	62.01	0.7	62.73	62.10	2.6	13,900	0.02%
2021/10/21	12	63.33	6.1	63.07	62.50	6	14,044	0.04%
2021/10/20	2	63.40	0	0.00	63.50	2	14,119	0.01%
2021/10/19	1	63.20	2	62.20	63.50	-1	14,374	-0.01%
2021/10/18	138	62.72	131	63.96	62.70	7	14,627	0.05%	大買/大賣/
2021/10/15	31	63.70	5.1	63.49	63.70	25.9	15,092	0.17%
2021/10/14	4.2	61.84	16	61.36	62.30	-11.8	15,126	-0.08%
2021/10/13	30	60.24	39	59.70	59.40	-9	15,201	-0.06%
2021/10/12	6	60.98	4	60.78	61.00	2	15,328	0.01%
2021/10/08	3	61.80	2	62.25	61.60	1	15,434	0.01%
2021/10/07	8	61.86	9.2	62.01	61.60	-1.2	15,727	-0.01%
2021/10/06	18.1	63.83	1	63.20	61.40	17.1	16,326	0.10%
2021/10/05	14	63.96	15	64.42	64.60	-1	16,722	-0.01%
2021/10/04	8.1	64.48	39.3	64.48	64.90	-31.2	16,830	-0.19%
2021/10/01	37.2	64.69	22	64.34	64.30	15.2	16,962	0.09%
2021/09/30	158	66.31	130	66.66	65.90	28	17,021	0.16%	大買/大賣/
2021/09/29	26	65.36	28.3	66.71	67.20	-2.3	16,775	-0.01%
2021/09/28	32.2	65.70	20	66.15	66.30	12.2	16,631	0.07%
2021/09/27	11	64.68	5	64.46	64.60	6	16,644	0.04%
2021/09/24	13	64.90	4	64.78	64.90	9	16,907	0.05%
2021/09/23	11	64.39	3	64.57	64.40	8	17,098	0.05%
2021/09/22	24	62.90	1	63.10	63.00	23	17,247	0.13%
2021/09/17	8.3	64.42	1	64.90	64.90	7.3	17,496	0.04%
2021/09/16	4	64.08	6	64.08	64.60	-2	17,933	-0.01%
2021/09/15	18.4	64.80	0	0.00	64.00	18.4	18,073	0.10%
2021/09/14	7	66.17	3	66.13	66.20	4	18,197	0.02%
2021/09/13	5	66.54	2	66.73	65.80	3	18,298	0.02%
2021/09/10	9	66.10	14	66.59	66.80	-5	18,621	-0.03%
2021/09/09	3	64.73	27	65.14	65.60	-24	18,639	-0.13%
2021/09/08	12	64.05	8	64.35	64.30	4	18,710	0.02%
2021/09/07	8	65.26	2	65.65	65.20	6	18,732	0.03%
2021/09/06	11.5	67.00	11	67.02	66.40	0.5	18,731	0.00%
2021/09/03	11	66.14	11	66.20	66.00	0	18,706	0.00%
2021/09/02	21.2	67.18	0	0.00	66.20	21.2	18,806	0.11%
2021/09/01	3	67.07	8	67.86	68.10	-5	19,005	-0.03%
2021/08/31	1	66.30	6	66.05	66.40	-5	18,924	-0.03%
2021/08/30	1	65.30	7	65.90	66.40	-6	19,147	-0.03%
2021/08/27	24	64.62	17	64.85	65.00	7	19,410	0.04%
2021/08/26	8.2	65.42	35	66.10	65.30	-26.8	19,518	-0.14%
2021/08/25	40	66.86	1	66.90	67.00	39	19,468	0.20%
2021/08/24	8	66.40	5	66.30	66.00	3	19,624	0.02%
2021/08/23	5	66.28	7.1	65.96	66.80	-2.1	19,651	-0.01%
2021/08/20	18	65.38	9	65.23	64.60	9	19,882	0.05%
2021/08/19	153	65.78	175	66.86	65.70	-22	19,903	-0.11%	大買/大賣/
2021/08/18	1.5	66.87	6.1	67.57	69.00	-4.6	19,830	-0.02%
2021/08/17	5.3	66.75	4	66.83	66.60	1.3	19,940	0.01%
2021/08/16	9.3	65.43	11	65.56	66.30	-1.7	19,744	-0.01%
2021/08/13	5.1	64.68	21.2	64.61	64.30	-16.2	19,530	-0.08%
2021/08/12	17	66.26	11	66.07	66.30	6	19,218	0.03%
2021/08/11	91.6	67.65	38	68.18	67.30	53.6	19,072	0.28%
2021/08/10	12.1	71.79	1	71.10	70.90	11.1	18,705	0.06%
2021/08/09	4	72.85	2.3	73.34	73.70	1.7	18,666	0.01%
2021/08/06	9.4	73.98	4	74.12	73.60	5.4	18,793	0.03%
2021/08/05	8	75.01	11	74.97	75.20	-3	19,056	-0.02%
2021/08/04	9.3	76.22	8	76.09	75.50	1.3	19,443	0.01%
2021/08/03	10	75.08	3	75.37	75.80	7	19,608	0.04%
2021/08/02	6	74.28	45	74.34	74.50	-39	19,682	-0.20%
2021/07/30	35.2	72.58	8	72.51	72.30	27.2	19,769	0.14%
2021/07/29	2	72.80	0	0.00	72.00	2	19,921	0.01%
2021/07/28	4.1	71.62	2	71.80	72.20	2.1	20,073	0.01%
2021/07/27	13.2	74.02	6	74.18	73.30	7.2	20,281	0.04%
2021/07/26	1	73.60	4	73.00	73.50	-3	20,386	-0.01%
2021/07/23	20	73.50	1	73.79	73.40	19	20,489	0.09%
2021/07/22	24	73.82	28	73.86	73.70	-4	20,352	-0.02%
2021/07/21	133.4	72.99	26.8	71.57	71.50	106.6	20,224	0.53%	大買/鉅額交易
2021/07/20	13.1	74.72	16.1	74.76	74.50	-3	19,822	-0.02%
2021/07/19	42	75.81	60	75.74	75.60	-18	19,898	-0.09%
2021/07/16	69.3	77.09	22	77.35	77.40	47.3	20,109	0.24%
2021/07/15	49	78.41	38	78.77	78.60	11	20,084	0.05%
2021/07/14	73.2	78.12	83	78.22	77.80	-9.8	20,052	-0.05%
2021/07/13	109.1	77.35	68	78.48	76.90	41.1	19,790	0.21%	大買/
2021/07/12	68.5	77.79	14	76.62	76.40	54.5	19,185	0.28%
2021/07/09	14.2	77.31	4	77.35	78.60	10.2	18,599	0.05%
2021/07/08	22.2	78.75	2	79.00	78.40	20.2	18,659	0.11%
2021/07/07	15.1	79.10	7	79.63	79.50	8.1	18,813	0.04%
2021/07/06	47.1	79.45	10	79.38	79.10	37.1	19,223	0.19%
2021/07/05	15.1	80.17	30	80.51	80.40	-14.9	19,693	-0.08%
2021/07/02	9.2	79.60	21	79.54	79.50	-11.8	19,631	-0.06%
2021/07/01	29	78.40	1	78.40	78.00	28	19,620	0.14%
2021/06/30	33	79.27	20	79.00	79.70	13	19,992	0.07%
2021/06/29	29.2	80.01	85.1	80.40	79.30	-55.9	20,802	-0.27%
2021/06/28	134.2	81.21	96	81.61	81.20	38.2	20,711	0.18%	大買/
2021/06/25	65.3	80.77	35	79.87	80.00	30.3	20,404	0.15%
2021/06/24	44	76.95	12	77.03	77.60	32	20,025	0.16%
2021/06/23	60.6	75.19	14	75.86	76.60	46.6	19,915	0.23%
2021/06/22	7	75.04	10	75.47	75.20	-3	19,616	-0.02%
2021/06/21	65.4	76.00	1.3	76.48	74.70	64.1	19,487	0.33%
2021/06/18	3.1	79.47	8	79.63	78.90	-4.9	19,175	-0.03%
2021/06/17	28	78.34	6	78.63	78.90	22	19,169	0.11%
2021/06/16	4	79.75	5	79.90	79.10	-1	19,225	-0.01%
2021/06/15	7.3	78.59	3	78.73	78.70	4.3	19,348	0.02%
2021/06/11	4.1	80.05	2.2	79.94	78.80	1.9	19,304	0.01%
2021/06/10	3.2	78.71	17	78.94	79.50	-13.8	19,253	-0.07%
2021/06/09	72	77.81	14	77.72	77.20	58	19,120	0.30%
2021/06/08	3	79.90	2	81.40	80.10	1	19,109	0.01%
2021/06/07	46	80.61	7	79.80	79.40	39	19,165	0.20%
2021/06/04	16	82.23	6	82.25	82.20	10	19,066	0.05%
2021/06/03	5	83.72	31	83.25	83.60	-26	18,935	-0.14%
2021/06/02	25.2	81.26	1.1	80.38	81.60	24.1	18,891	0.13%
2021/06/01	17.1	81.64	24	83.05	81.30	-6.9	19,089	-0.04%
2021/05/31	17.3	81.51	8.1	81.28	81.90	9.2	19,265	0.05%
2021/05/28	29.2	80.81	160	79.20	80.60	-130.8	19,541	-0.67%	大賣/鉅額交易
2021/05/27	8	76.65	2	77.40	78.30	6	19,505	0.03%
2021/05/26	0.1	77.84	2	78.20	77.80	-1.9	19,647	-0.01%
2021/05/25	21	78.56	11	78.76	78.80	10	19,919	0.05%
2021/05/24	6	75.22	4	75.50	76.60	2	20,106	0.01%
2021/05/21	2.1	75.96	3	76.10	76.30	-0.9	20,324	0.00%
2021/05/20	5	75.48	18	75.56	75.20	-13	20,659	-0.06%
2021/05/19	162	74.97	8	74.89	75.10	154	21,212	0.73%	大買/鉅額交易
2021/05/18	8	74.98	43	75.44	76.80	-35	21,152	-0.17%
2021/05/17	7	70.36	23	71.67	71.70	-16	21,207	-0.08%
2021/05/14	16.1	74.58	27	74.27	73.00	-10.9	21,068	-0.05%
2021/05/13	15.1	74.43	21	74.25	74.30	-5.9	20,903	-0.03%
2021/05/12	58.3	71.81	26.6	72.56	73.40	31.7	20,714	0.15%
2021/05/11	14	77.52	19.1	77.66	76.50	-5.1	20,739	-0.02%
2021/05/10	17.2	83.04	6	83.97	82.10	11.2	20,746	0.05%
2021/05/07	30	84.54	21	85.01	85.50	9	20,756	0.04%
2021/05/06	13	84.57	16	84.28	82.90	-3	20,692	-0.01%
2021/05/05	14.1	84.13	3	85.40	82.70	11.1	20,497	0.05%
2021/05/04	15.4	84.93	12	84.88	85.30	3.4	20,372	0.02%
2021/05/03	23.8	89.25	40.2	88.33	87.70	-16.4	20,113	-0.08%
2021/04/29	18.1	92.07	1.2	93.61	91.60	16.9	19,847	0.09%
2021/04/28	2.3	94.83	5	94.14	94.40	-2.7	19,756	-0.01%
2021/04/27	32.2	95.09	7	94.40	94.00	25.2	19,929	0.13%
2021/04/26	7.1	95.59	32	95.84	95.90	-24.9	19,902	-0.13%
2021/04/23	36.1	93.90	10	93.73	94.40	26.1	19,919	0.13%
2021/04/22	58.3	95.56	31	95.64	93.40	27.3	19,931	0.14%
2021/04/21	27.1	98.99	20	98.47	98.30	7.1	19,622	0.04%
2021/04/20	19	100.23	22	100.72	99.70	-3	19,558	-0.02%
2021/04/19	3	100.50	12	100.52	99.40	-9	19,730	-0.05%
2021/04/16	16	99.37	5.1	99.53	98.70	10.9	20,139	0.05%
2021/04/15	48	98.91	13	98.71	99.00	35	20,435	0.17%
2021/04/14	8.1	99.29	3.1	98.68	99.70	5	20,480	0.02%
2021/04/13	17	101.41	38	102.88	100.00	-21	20,503	-0.10%
2021/04/12	67.1	99.95	13.2	99.60	99.10	53.9	20,485	0.26%
2021/04/09	101	99.90	151.3	101.46	102.50	-50.3	20,283	-0.25%	大買/大賣/
2021/04/08	5	97.58	19	97.91	98.30	-14	19,732	-0.07%
2021/04/07	19	97.27	19.1	97.37	97.10	-0.1	19,728	0.00%
2021/04/06	57.2	99.16	24.1	97.68	97.30	33.1	19,707	0.17%
2021/04/01	27	98.66	86.3	98.96	100.50	-59.3	19,449	-0.31%
2021/03/31	5	92.48	10	93.37	91.90	-5	18,561	-0.03%
2021/03/30	11.1	91.11	8	91.69	92.20	3.1	18,589	0.02%
2021/03/29	11	91.67	14	92.11	91.20	-3	18,703	-0.02%
2021/03/26	0	0.00	19	91.37	91.90	-19	18,884	-0.10%
2021/03/25	7	89.26	4	90.03	89.60	3	19,032	0.02%
2021/03/24	4	90.33	1	91.40	90.00	3	19,048	0.02%
2021/03/23	14	92.04	11	92.24	91.70	3	19,141	0.02%
2021/03/22	8	91.01	1	92.20	90.90	7	19,233	0.04%
2021/03/19	14	92.91	8	93.11	92.50	6	19,282	0.03%
2021/03/18	1	95.10	27.6	94.64	95.50	-26.6	19,232	-0.14%
2021/03/17	13	92.22	2	92.40	91.90	11	19,428	0.06%
2021/03/16	0.1	94.15	9	94.24	93.40	-8.9	19,642	-0.05%
2021/03/15	10	92.73	8	92.78	93.20	2	19,972	0.01%
2021/03/12	8	92.83	14	93.22	93.50	-6	20,216	-0.03%
2021/03/11	2	90.00	20.2	90.45	91.40	-18.2	20,465	-0.09%
2021/03/10	10	88.94	11	88.27	87.60	-1	21,091	0.00%
2021/03/09	23	86.62	3	86.80	86.70	20	21,468	0.09%
2021/03/08	9	89.79	5	91.38	88.60	4	22,177	0.02%
2021/03/05	19	89.59	7	89.77	89.70	12	22,681	0.05%
2021/03/04	28	92.65	10.3	92.77	91.80	17.7	22,635	0.08%
2021/03/03	16.1	92.11	26	91.68	92.00	-10	22,511	-0.04%
2021/03/02	10.2	97.17	23	97.93	95.50	-12.8	22,276	-0.06%
2021/02/26	34.1	96.76	9	96.91	96.50	25.1	22,274	0.11%
2021/02/25	7	99.23	15	100.20	98.50	-8	22,237	-0.04%
2021/02/24	33	99.21	50	99.01	96.60	-17	22,219	-0.08%
2021/02/23	17	97.22	64	96.07	98.40	-47	21,957	-0.21%
2021/02/22	52	97.81	56	97.18	97.10	-4	21,922	-0.02%
2021/02/19	27	93.84	55.4	93.28	93.00	-28.4	21,797	-0.13%
2021/02/18	57	90.64	3	89.90	89.90	54	21,892	0.25%
2021/02/17	10	90.32	15	90.36	89.90	-5	22,303	-0.02%
2021/02/05	6	86.70	14	87.22	86.70	-8	22,090	-0.04%
2021/02/04	6	85.97	10	85.97	86.60	-4	22,357	-0.02%
2021/02/03	15	87.11	42	87.20	86.30	-27	22,408	-0.12%
2021/02/02	35	88.33	36	87.95	86.90	-1	22,289	0.00%
2021/02/01	33	82.48	52	84.58	86.30	-19	21,772	-0.09%
2021/01/29	7.2	81.20	19	81.80	79.90	-11.9	21,489	-0.06%
2021/01/28	20	79.48	23	80.31	79.40	-3	21,291	-0.01%
2021/01/27	15.2	82.80	14	83.84	82.50	1.2	21,208	0.01%
2021/01/26	18	83.64	1	84.20	83.00	17	21,177	0.08%
2021/01/25	9	84.63	10	84.59	85.10	-1	21,098	0.00%
2021/01/22	11	84.97	7	85.39	85.40	4	21,067	0.02%
2021/01/21	3	85.00	14	86.31	85.80	-11	21,102	-0.05%
2021/01/20	38	84.98	1.1	86.95	84.30	36.9	21,175	0.17%
2021/01/19	8	85.63	8.2	86.37	86.80	-0.2	21,044	0.00%
2021/01/18	18	85.09	9	85.02	86.00	9	21,034	0.04%
2021/01/15	18	86.71	4	87.95	86.20	14	20,941	0.07%
2021/01/14	11	88.75	95	90.14	89.80	-84	20,784	-0.40%
2021/01/13	4	88.08	12	88.25	88.70	-8	20,666	-0.04%
2021/01/12	91.3	88.42	90	87.71	87.70	1.3	20,534	0.01%
2021/01/11	42	91.74	27	91.61	91.20	15	20,327	0.07%
2021/01/08	14	95.89	56	95.68	96.70	-42	19,981	-0.21%
2021/01/07	8	92.80	44.8	93.29	92.80	-36.8	19,808	-0.19%
2021/01/06	12	91.58	17	93.19	91.50	-5	20,333	-0.02%
2021/01/05	19	91.09	53	91.85	90.50	-34	20,428	-0.17%
2021/01/04	13	88.58	47	89.51	90.70	-34	20,516	-0.17%
2020/12/31	3	86.67	15	86.06	86.80	-12	20,634	-0.06%
2020/12/30	19	87.45	20	87.91	87.30	-1	21,205	0.00%
2020/12/29	17	87.06	10	87.10	87.00	7	21,092	0.03%
2020/12/28	143	88.44	195	88.31	89.10	-52	21,056	-0.25%	大買/大賣/
2020/12/25	8	84.08	3	84.83	84.00	5	20,958	0.02%
2020/12/24	1	85.60	15	85.39	85.30	-14	21,220	-0.07%
2020/12/23	14	80.94	14	82.00	83.00	0	21,196	0.00%
2020/12/22	13	83.02	8	83.10	81.20	5	21,100	0.02%
2020/12/21	19	84.54	7	83.90	84.20	12	20,900	0.06%
2020/12/18	0	0.00	4	86.40	84.80	-4	20,833	-0.02%
2020/12/17	15	86.65	7	86.84	85.70	8	20,928	0.04%
2020/12/16	14	85.99	21	86.47	85.80	-7	20,906	-0.03%
2020/12/15	24	85.87	16	84.56	84.10	8	20,956	0.04%
2020/12/14	1	85.60	5	84.98	85.30	-4	21,185	-0.02%
2020/12/11	43.1	84.21	48	84.55	85.30	-4.9	21,155	-0.02%
2020/12/10	26	88.87	133	88.67	88.30	-107	20,817	-0.51%	大賣/鉅額交易
2020/12/09	10	90.05	39	90.42	91.90	-29	20,778	-0.14%
2020/12/08	13	86.65	25	87.28	88.00	-12	20,368	-0.06%
2020/12/07	153.1	89.20	121	88.81	88.30	32.1	20,163	0.16%	大買/大賣/
2020/12/04	134	87.59	50.1	88.40	87.60	83.9	19,684	0.43%	大買/
2020/12/03	34.1	83.42	41.5	83.91	83.80	-7.4	19,057	-0.04%
2020/12/02	42	80.19	82	80.66	81.50	-40	18,803	-0.21%
2020/12/01	33	76.52	34	75.48	76.90	-1	17,987	-0.01%
2020/11/30	3	71.93	18	72.77	72.40	-15	17,621	-0.09%
2020/11/27	11	72.05	19	72.16	71.30	-8	17,549	-0.05%
2020/11/26	15	69.23	29.1	69.54	70.70	-14.1	17,401	-0.08%
2020/11/25	14.1	70.58	19	69.97	69.30	-4.9	17,496	-0.03%
2020/11/24	15	71.49	22	71.30	71.00	-7	17,273	-0.04%
2020/11/23	156.5	71.47	187	71.52	71.60	-30.5	17,100	-0.18%	大買/大賣/
2020/11/20	11	68.43	29	68.67	68.80	-18	16,876	-0.11%
2020/11/19	4	67.73	32	67.61	67.80	-28	16,884	-0.17%
2020/11/18	28	66.92	59	66.88	67.00	-31	16,738	-0.19%
2020/11/17	23	66.89	47	66.81	67.10	-24	16,602	-0.14%
2020/11/16	15	63.77	46	64.16	64.20	-31	16,250	-0.19%
2020/11/13	37	62.04	4	62.18	62.20	33	16,244	0.20%
2020/11/12	3	61.70	29.1	61.84	62.00	-26.1	16,291	-0.16%
2020/11/11	5	59.66	1	59.80	60.00	4	16,016	0.02%
2020/11/10	1	60.20	4	60.40	60.60	-3	15,986	-0.02%
2020/11/09	2	60.40	102	60.63	60.40	-100	15,981	-0.63%	大賣/
2020/11/06	102	59.70	6	59.77	59.80	96	16,189	0.59%	大買/
2020/11/05	1	59.20	16	59.19	59.40	-15	16,279	-0.09%
2020/11/04	1	58.70	2	58.65	59.00	-1	16,418	-0.01%
2020/11/03	5	58.92	7	58.63	58.80	-2	16,611	-0.01%
2020/11/02	9	57.76	2	57.60	57.80	7	17,090	0.04%
2020/10/30	8	57.68	7	58.09	57.80	1	17,354	0.01%
2020/10/29	2	58.25	74	57.89	58.20	-72	17,450	-0.41%
2020/10/28	5	59.18	2	59.00	58.30	3	17,486	0.02%
2020/10/27	7	59.44	1	59.50	59.50	6	17,421	0.03%
2020/10/26	6	60.35	20	60.27	60.50	-14	17,388	-0.08%
2020/10/23	2	61.40	1	61.20	61.40	1	17,414	0.01%
2020/10/22	1	61.30	16	61.74	61.80	-15	17,445	-0.09%
2020/10/21	4	61.83	2	62.15	61.90	2	17,508	0.01%
2020/10/20	7	61.81	6	62.02	62.10	1	17,661	0.01%
2020/10/19	5	61.54	9	61.39	61.80	-4	17,705	-0.02%
2020/10/16	9	60.28	8	60.59	60.10	1	17,779	0.01%
2020/10/15	12	61.83	5	62.02	61.50	7	17,777	0.04%
2020/10/14	35	62.55	96	62.51	62.30	-61	17,593	-0.35%
2020/10/13	16	60.71	34	60.43	61.40	-18	16,959	-0.11%
2020/10/12	24	60.85	21.1	60.94	60.50	2.9	16,700	0.02%
2020/10/08	50	59.43	53	59.10	59.40	-3	16,548	-0.02%
2020/10/07	19	59.21	106	58.52	59.60	-87	16,572	-0.52%	大賣/
2020/10/06	5	56.70	3	56.67	56.60	2	16,497	0.01%
2020/10/05	17	56.73	15	56.87	56.30	2	16,602	0.01%
2020/09/30	12	56.36	73	57.24	57.50	-61	16,613	-0.37%
2020/09/29	8	56.10	78	56.27	56.90	-70	16,445	-0.43%
2020/09/28	6	55.03	14	54.99	55.10	-8	16,302	-0.05%
2020/09/25	3	52.77	0	0.00	52.50	3	16,335	0.02%
2020/09/24	6	52.93	12	53.05	52.90	-6	16,402	-0.04%
2020/09/23	36	53.49	10	53.74	53.30	26	16,387	0.16%
2020/09/22	16	55.28	6	55.47	54.90	10	16,460	0.06%
2020/09/21	1	56.30	11	56.82	56.60	-10	16,429	-0.06%
2020/09/18	11	57.05	6	56.80	56.30	5	16,524	0.03%
2020/09/17	4	56.18	127	55.91	56.80	-123	16,514	-0.74%	大賣/鉅額交易
2020/09/16	1	54.80	18	55.12	55.20	-17	16,235	-0.10%
2020/09/15	14	54.67	5	54.56	54.50	9	16,257	0.06%
2020/09/14	3	54.77	30	55.00	54.80	-27	16,423	-0.16%
2020/09/11	12	53.53	7	53.30	53.30	5	16,317	0.03%
2020/09/10	11	53.41	15	53.34	53.00	-4	16,426	-0.02%
2020/09/09	2	53.55	1	54.10	54.20	1	16,440	0.01%
2020/09/08	6	54.67	20	54.71	54.80	-14	16,605	-0.08%
2020/09/07	20	54.77	61.1	54.78	54.30	-41.1	16,587	-0.25%
2020/09/04	20	52.31	0	0.00	52.80	20	16,544	0.12%
2020/09/03	10	53.42	23	53.38	53.20	-13	16,641	-0.08%
2020/09/02	45.1	51.08	35	51.16	51.10	10.1	16,572	0.06%
2020/09/01	1	52.30	1	52.10	52.30	0	16,880	0.00%
2020/08/31	26	52.38	3	53.00	51.90	23	17,363	0.13%
2020/08/28	0	0.00	7	53.91	53.90	-7	17,704	-0.04%
2020/08/27	73	53.90	11	54.15	54.00	62	17,922	0.35%
2020/08/26	15	53.33	7	53.64	53.40	8	17,981	0.04%
2020/08/25	40	52.31	13	52.42	53.00	27	17,901	0.15%
2020/08/24	3	50.27	8	50.33	51.00	-5	17,951	-0.03%
2020/08/21	16	49.74	60	49.85	49.85	-44	18,240	-0.24%
2020/08/20	73	50.03	49	49.34	49.20	24	18,129	0.13%
2020/08/19	61	52.80	14	52.51	51.80	47	17,858	0.26%
2020/08/18	20	55.26	20	55.38	55.10	0	17,340	0.00%
2020/08/17	15	54.65	4	54.55	54.40	11	17,246	0.06%
2020/08/14	5	54.52	0	0.00	55.10	5	17,223	0.03%
2020/08/13	17	55.31	3	55.40	55.40	14	17,202	0.08%
2020/08/12	25	54.26	15	54.43	55.10	10	17,282	0.06%
2020/08/11	21	55.81	6	55.55	55.70	15	17,177	0.09%
2020/08/10	17	54.16	4	54.50	54.40	13	17,148	0.08%
2020/08/07	89	55.03	3	55.23	55.00	86	17,295	0.50%
2020/08/06	108	56.65	2	56.40	56.40	106	17,063	0.62%	大買/鉅額交易
2020/08/05	87.1	58.09	1	58.00	58.00	86.1	16,667	0.52%
2020/08/04	24	58.68	1	59.20	58.70	23	16,474	0.14%
2020/08/03	30	59.63	7	59.47	59.30	23	16,402	0.14%
2020/07/31	0	0.00	9	60.80	60.60	-9	16,480	-0.05%
2020/07/30	7	59.93	10	60.14	60.20	-3	16,520	-0.02%
2020/07/29	21	58.80	6	58.92	58.90	15	16,481	0.09%
2020/07/28	13	59.62	4	59.85	59.50	9	16,514	0.05%
2020/07/27	27	59.80	13	59.72	59.60	14	16,716	0.08%
2020/07/24	16	61.32	11	61.68	60.40	5	16,853	0.03%
2020/07/23	0	0.00	94	61.85	62.00	-94	16,968	-0.55%
2020/07/22	16	61.82	36	62.43	61.70	-20	17,022	-0.12%
2020/07/21	1	61.10	21	61.23	61.20	-20	16,870	-0.12%
2020/07/20	1	60.50	0	0.00	60.80	1	16,851	0.01%
2020/07/17	4	60.28	33	60.44	60.20	-29	17,012	-0.17%
2020/07/16	7	60.69	15	60.60	60.30	-8	17,295	-0.05%
2020/07/15	57	60.73	8	60.54	60.10	49	17,225	0.28%
2020/07/14	19	62.13	14	62.27	61.50	5	17,222	0.03%
2020/07/13	27	61.87	59	61.99	62.70	-32	16,903	-0.19%
2020/07/10	8	59.76	4	60.13	59.60	4	16,663	0.02%
2020/07/09	18	60.93	13	60.91	61.00	5	16,657	0.03%
2020/07/08	9	60.38	8	60.39	60.20	1	16,765	0.01%
2020/07/07	9	60.30	21	60.41	60.80	-12	16,817	-0.07%
2020/07/06	14	60.04	9	60.02	60.20	5	16,885	0.03%
2020/07/03	64	59.84	6	60.00	59.80	58	17,143	0.34%
2020/07/02	35	60.47	2	60.60	60.50	33	17,551	0.19%
2020/07/01	36	61.25	23	61.21	61.00	13	17,699	0.07%
2020/06/30	10	60.70	54	60.81	61.00	-44	17,652	-0.25%
2020/06/29	7	59.67	3	59.47	59.50	4	17,948	0.02%
2020/06/24	4	60.40	7	60.70	60.80	-3	17,985	-0.02%
2020/06/23	9	60.03	23	60.17	60.00	-14	18,192	-0.08%
2020/06/22	6	60.07	14	60.30	59.90	-8	18,532	-0.04%
2020/06/19	118	60.11	11	59.98	59.80	107	18,742	0.57%	大買/鉅額交易
2020/06/18	21	60.14	7	60.24	60.40	14	18,709	0.07%
2020/06/17	33	60.80	11	60.58	60.60	22	18,849	0.12%
2020/06/16	17	61.14	11	61.06	61.50	6	19,172	0.03%
2020/06/15	34	60.33	7	60.17	60.00	27	19,427	0.14%
2020/06/12	16	60.74	12	60.83	61.20	4	19,493	0.02%
2020/06/11	21	62.59	9	62.39	61.80	12	19,631	0.06%
2020/06/10	4	63.80	17	63.75	64.00	-13	19,580	-0.07%
2020/06/09	44	63.33	9	63.50	63.40	35	19,695	0.18%
2020/06/08	47	64.04	59	63.70	63.80	-12	19,846	-0.06%
2020/06/05	26	63.83	21	63.90	64.20	5	19,428	0.03%
2020/06/04	20	62.50	74	62.49	62.20	-54	18,970	-0.28%
2020/06/03	8	60.89	11	60.80	61.20	-3	18,536	-0.02%
2020/06/02	11	60.36	5	60.18	60.10	6	18,384	0.03%
2020/06/01	4	60.75	9	60.82	60.90	-5	18,384	-0.03%
2020/05/29	32	59.96	5	60.32	59.80	27	18,412	0.15%
2020/05/28	30	61.57	21	62.36	60.90	9	18,336	0.05%
2020/05/27	11	60.75	33	61.01	60.70	-22	18,213	-0.12%
2020/05/26	26	60.42	7	60.79	60.70	19	18,430	0.10%
2020/05/25	18	58.82	4	58.78	59.70	14	18,475	0.08%
2020/05/22	13	59.74	4	59.75	59.40	9	18,595	0.05%
2020/05/21	7	60.66	8	61.01	60.80	-1	18,609	-0.01%
2020/05/20	18	60.36	49	60.42	59.90	-31	18,581	-0.17%
2020/05/19	13	58.93	28	58.78	59.20	-15	18,672	-0.08%
2020/05/18	61	58.98	5	58.54	58.50	56	18,652	0.30%
2020/05/15	14	60.14	26	60.13	60.10	-12	18,773	-0.06%
2020/05/14	51	61.02	5	61.04	60.00	46	18,736	0.25%
2020/05/13	5	63.02	1	62.90	62.90	4	18,450	0.02%
2020/05/12	3	63.53	3	63.50	63.60	0	18,589	0.00%
2020/05/11	0	0.00	12	64.76	64.70	-12	18,536	-0.06%
2020/05/08	15	63.99	0	0.00	63.80	15	18,492	0.08%
2020/05/07	12	64.20	11	64.20	64.40	1	18,441	0.01%
2020/05/06	10	63.80	12	63.58	63.30	-2	18,319	-0.01%
2020/05/05	4	63.03	5	63.08	63.00	-1	18,303	-0.01%
2020/05/04	17	62.81	2	62.85	62.80	15	18,661	0.08%
2020/04/30	42	65.31	10	65.19	65.00	32	18,567	0.17%
2020/04/29	24	64.08	11	64.03	64.20	13	18,365	0.07%
2020/04/28	6	62.85	21	62.71	63.20	-15	18,233	-0.08%
2020/04/27	9	60.77	40	60.89	61.60	-31	18,118	-0.17%
2020/04/24	13	59.27	1	59.30	59.10	12	18,035	0.07%
2020/04/23	18	59.63	3	60.53	59.40	15	17,998	0.08%
2020/04/22	12	58.10	8	58.65	59.90	4	17,919	0.02%
2020/04/21	23.1	58.95	3	58.30	58.00	20.1	17,733	0.11%
2020/04/20	4	60.88	39	61.13	60.80	-35	17,473	-0.20%
2020/04/17	18	61.37	12	62.60	61.10	6	17,652	0.03%
2020/04/16	16	61.54	3	60.87	61.60	13	17,438	0.07%
2020/04/15	5	61.38	18	61.33	61.30	-13	17,361	-0.07%
2020/04/14	16	60.68	4	60.78	60.70	12	17,341	0.07%
2020/04/13	15	60.23	17	60.10	59.80	-2	17,368	-0.01%
2020/04/10	16	61.99	12	62.27	62.00	4	17,119	0.02%
2020/04/09	24	63.37	20	63.22	62.60	4	17,198	0.02%
2020/04/08	60	63.19	23	63.12	63.40	37	17,481	0.21%
2020/04/07	12	60.76	15	60.81	62.00	-3	17,099	-0.02%
2020/04/06	8	55.48	8	55.25	56.40	0	16,665	0.00%
2020/04/01	5	53.22	2	53.65	53.90	3	16,459	0.02%
2020/03/31	21	53.21	10	53.58	53.70	11	16,285	0.07%
2020/03/30	9	53.52	7	53.39	53.90	2	15,892	0.01%
2020/03/27	19	55.55	12	56.34	55.00	7	15,737	0.04%
2020/03/26	10	53.27	12	53.37	54.00	-2	15,448	-0.01%
2020/03/25	25	52.35	7	52.40	52.60	18	15,288	0.12%
2020/03/24	4	47.35	7	48.56	48.30	-3	15,366	-0.02%
2020/03/23	17	44.59	1	44.25	44.20	16	15,378	0.10%
2020/03/20	32.1	48.06	25	49.00	48.65	7.1	15,594	0.05%
2020/03/19	23	46.22	2	47.75	45.20	21	15,699	0.13%
2020/03/18	21	53.21	15	52.17	50.20	6	15,940	0.04%
2020/03/17	2	57.60	0	0.00	54.10	2	15,935	0.01%
2020/03/16	19	60.49	1	63.10	59.20	18	15,889	0.11%
2020/03/13	8	59.98	5	60.44	62.90	3	15,789	0.02%
2020/03/12	30	67.16	5	67.48	66.00	25	15,712	0.16%
2020/03/11	3	74.47	0	0.00	72.60	3	15,616	0.02%
2020/03/10	1	74.10	1	73.70	74.90	0	16,247	0.00%
2020/03/09	16	75.92	6	75.40	74.80	10	16,399	0.06%
2020/03/06	5	78.38	12	78.50	78.50	-7	16,572	-0.04%
2020/03/05	8	80.08	45	79.88	80.10	-37	16,512	-0.22%
2020/03/04	2	78.00	20	78.42	78.60	-18	16,441	-0.11%
2020/03/03	55	78.42	0	0.00	77.80	55	16,394	0.34%
2020/03/02	18	75.27	0	0.00	76.30	18	16,307	0.11%
2020/02/27	44	78.69	58	78.68	77.30	-14	16,166	-0.09%
2020/02/26	32	82.09	20	82.01	81.40	12	15,899	0.08%
2020/02/25	7	83.26	7	83.43	83.30	0	15,824	0.00%
2020/02/24	10	84.54	5	85.00	84.50	5	15,791	0.03%
2020/02/21	3	84.40	49	84.42	84.40	-46	15,767	-0.29%
2020/02/20	67	83.88	2	83.90	83.60	65	15,878	0.41%
2020/02/19	0	0.00	15	84.89	84.80	-15	15,889	-0.09%
2020/02/18	29	84.68	1	86.30	83.80	28	15,912	0.18%
2020/02/17	11	87.65	27	87.94	88.00	-16	15,974	-0.10%
2020/02/14	6	86.00	11	86.60	86.80	-5	15,958	-0.03%
2020/02/13	19	86.41	12	86.28	86.50	7	15,905	0.04%
2020/02/12	1	84.50	0	0.00	84.70	1	15,692	0.01%
2020/02/11	13	83.98	7	84.16	85.10	6	15,604	0.04%
2020/02/10	4	82.95	54	83.25	83.50	-50	15,557	-0.32%
2020/02/07	17	84.56	2	84.10	84.30	15	15,720	0.10%
2020/02/06	2	84.75	1	85.20	85.10	1	16,029	0.01%
2020/02/05	11	83.52	13	83.45	84.40	-2	16,011	-0.01%
2020/02/04	16	79.37	5	79.80	79.90	11	15,700	0.07%
2020/02/03	7	78.39	4	75.70	79.40	3	15,804	0.02%
2020/01/31	9	78.72	5	79.10	78.10	4	15,856	0.03%
2020/01/30	22	79.78	18	78.13	77.80	4	15,773	0.03%
2020/01/20	2	85.00	1	85.00	85.20	1	15,557	0.01%
2020/01/17	0	0.00	5	83.10	83.60	-5	15,652	-0.03%
2020/01/16	3	83.13	1	83.60	83.40	2	15,683	0.01%
2020/01/15	4	84.38	0	0.00	83.80	4	15,707	0.03%
2020/01/13	28	86.06	10	86.06	85.50	18	15,918	0.11%
2020/01/10	21	84.33	6	84.40	84.30	15	15,943	0.09%
2020/01/09	8	84.14	2	84.40	83.40	6	15,933	0.04%
2020/01/08	10	83.20	28	83.09	82.60	-18	15,985	-0.11%
2020/01/07	17	80.59	59	81.85	81.10	-42	15,937	-0.26%
2020/01/06	1	83.60	3	83.30	83.70	-2	16,165	-0.01%
2020/01/03	6	85.92	5	86.30	84.80	1	16,883	0.01%
2020/01/02	11	86.66	11	87.36	86.00	0	16,981	0.00%
2019/12/31	1	83.50	4	83.78	83.40	-3	16,518	-0.02%
2019/12/30	5	84.50	5	84.90	84.50	0	16,674	0.00%
2019/12/27	1	84.20	1	84.40	83.60	0	16,779	0.00%
2019/12/26	0	0.00	10	84.09	83.70	-10	16,857	-0.06%
2019/12/25	6	84.10	3	83.80	84.10	3	17,027	0.02%
2019/12/24	20	83.39	2	83.60	83.50	18	17,325	0.10%
2019/12/23	2	83.20	19.2	82.63	82.60	-17.2	17,442	-0.10%
2019/12/20	11	83.91	16.1	84.95	83.50	-5.1	17,427	-0.03%
2019/12/19	1	85.50	13	85.27	85.50	-12	17,330	-0.07%
2019/12/18	3	83.87	13	83.97	84.00	-10	17,121	-0.06%
2019/12/17	46	84.70	22	85.17	85.30	24	16,935	0.14%
2019/12/16	2	83.30	50	82.56	82.80	-48	16,537	-0.29%
2019/12/13	52	79.00	32	80.09	79.60	20	16,307	0.12%
2019/12/12	2	77.60	19	77.35	77.30	-17	16,202	-0.10%
2019/12/11	6	75.98	5	76.40	75.60	1	16,149	0.01%
2019/12/10	8	75.38	7	75.20	75.10	1	15,982	0.01%
2019/12/09	13	76.08	36	76.47	76.00	-23	15,918	-0.14%
2019/12/06	10	77.41	24	77.46	75.30	-14	15,863	-0.09%
2019/12/05	17	77.33	47	77.56	77.20	-30	15,614	-0.19%
2019/12/04	23	72.53	24	73.17	72.60	-1	15,170	-0.01%
2019/12/03	8	73.06	7	73.19	73.30	1	15,695	0.01%
2019/12/02	1	70.50	3	70.97	71.60	-2	15,683	-0.01%
2019/11/29	2	71.50	2	71.95	71.20	0	15,714	0.00%
2019/11/28	1	71.50	7	71.93	71.70	-6	15,743	-0.04%
2019/11/27	4	70.60	22	71.58	71.10	-18	16,042	-0.11%
2019/11/26	4	71.63	6	71.25	70.80	-2	16,240	-0.01%
2019/11/25	0	0.00	1	70.80	70.80	-1	16,229	-0.01%
2019/11/22	1	70.20	15	70.22	70.10	-14	16,398	-0.09%
2019/11/21	18	69.20	2	69.30	69.30	16	16,432	0.10%
2019/11/20	10	71.00	11	70.25	71.00	-1	16,400	-0.01%
2019/11/19	5	71.36	4.1	71.69	71.20	0.9	16,383	0.01%
2019/11/18	11	71.26	4	71.15	71.10	7	16,350	0.04%
2019/11/15	1	68.40	4	68.77	69.00	-3	16,425	-0.02%
2019/11/14	14.1	67.51	10	67.26	67.20	4.1	16,375	0.03%
2019/11/13	31	70.97	7	70.20	69.90	24	16,213	0.15%
2019/11/11	0	0.00	9	71.40	71.20	-9	16,841	-0.05%
2019/11/08	1	72.50	2	72.40	72.40	-1	16,960	-0.01%
2019/11/07	5	72.00	1	71.70	72.40	4	17,237	0.02%
2019/11/06	4	72.73	3	72.47	72.50	1	17,622	0.01%
2019/11/05	2	72.60	10	72.27	73.00	-8	17,609	-0.05%
2019/11/04	11	70.25	0	0.00	69.80	11	17,614	0.06%
2019/11/01	3	69.90	4	70.15	70.60	-1	17,772	-0.01%
2019/10/31	4	70.43	6	70.15	70.00	-2	18,113	-0.01%
2019/10/30	15	71.07	0	0.00	71.10	15	18,232	0.08%
2019/10/29	0	0.00	20	72.35	72.30	-20	18,513	-0.11%
2019/10/28	5	72.00	30	72.10	71.90	-25	18,880	-0.13%
2019/10/25	3	72.20	21	72.83	71.70	-18	19,226	-0.09%
2019/10/24	2	71.25	2	71.30	71.30	0	19,474	0.00%
2019/10/23	21	70.64	2	70.60	70.60	19	20,013	0.09%
2019/10/22	19	70.80	3	70.83	70.90	16	20,315	0.08%
2019/10/21	3	72.07	1	72.20	71.60	2	20,699	0.01%
2019/10/18	6	72.05	14	72.10	72.30	-8	21,155	-0.04%
2019/10/17	4	69.83	0.2	70.50	70.40	3.8	21,006	0.02%
2019/10/16	35	70.18	6	70.27	70.00	29	21,169	0.14%
2019/10/15	41	70.13	13	70.08	69.60	28	21,329	0.13%
2019/10/14	30	73.23	16	73.51	71.70	14	21,521	0.07%
2019/10/09	73	73.29	55	72.52	71.40	18	21,722	0.08%
2019/10/08	45	78.96	11	78.55	78.60	34	22,011	0.15%
2019/10/07	17	81.54	33	81.61	81.70	-16	22,204	-0.07%
2019/10/04	6	79.65	3.1	79.30	79.20	2.9	22,600	0.01%
2019/10/03	21	80.00	78	79.80	79.90	-57	22,655	-0.25%
2019/10/02	2	81.80	6	81.98	82.00	-4	22,675	-0.02%
2019/10/01	0	0.00	1	81.30	83.10	-1	22,863	0.00%
2019/09/27	25	81.48	9	80.86	80.50	16	23,213	0.07%
2019/09/26	18	83.18	36.1	83.13	84.30	-18.1	23,309	-0.08%
2019/09/25	26	83.97	8	84.25	85.00	18	23,355	0.08%
2019/09/24	10	85.25	7	85.00	85.40	3	23,564	0.01%
2019/09/23	9	84.68	23	84.55	85.00	-14	23,513	-0.06%
2019/09/20	22	82.41	2	82.40	82.90	20	23,470	0.09%
2019/09/19	7	81.03	4	81.10	81.40	3	23,507	0.01%
2019/09/18	15	82.15	2	82.40	82.10	13	23,652	0.05%
2019/09/17	6	82.23	20	81.51	82.00	-14	23,426	-0.06%
2019/09/16	7	78.06	26	78.66	78.10	-19	23,070	-0.08%
2019/09/12	23	77.87	39	77.73	77.80	-16	22,934	-0.07%
2019/09/11	9	76.81	18	76.99	76.90	-9	23,092	-0.04%
2019/09/10	2	76.65	2	76.50	76.50	0	23,073	0.00%
2019/09/09	3	77.47	9	76.88	76.50	-6	22,963	-0.03%
2019/09/06	31	77.39	9	76.67	77.10	22	22,935	0.10%
2019/09/05	12	75.42	23	76.71	76.90	-11	22,727	-0.05%
2019/09/04	3	73.33	35	73.06	73.00	-32	22,048	-0.15%
2019/09/03	7	71.14	0	0.00	71.20	7	21,843	0.03%
2019/09/02	10	71.86	16	71.19	71.80	-6	21,945	-0.03%
2019/08/30	94	71.54	45	70.92	70.40	49	22,042	0.22%
2019/08/29	38	71.63	3	70.90	70.90	35	21,791	0.16%
2019/08/28	13	72.81	9	72.93	73.50	4	21,629	0.02%
2019/08/27	0	0.00	21	72.27	72.40	-21	21,576	-0.10%
2019/08/26	7	70.89	0	0.00	71.10	7	21,613	0.03%
2019/08/23	5	71.50	1	71.00	71.50	4	21,653	0.02%
2019/08/22	10	70.37	21	70.48	70.30	-11	21,891	-0.05%
2019/08/21	1	70.20	13	70.06	70.20	-12	21,999	-0.05%
2019/08/20	11	69.70	10	70.01	69.60	1	21,910	0.00%
2019/08/19	11	71.28	2	71.15	71.50	9	21,701	0.04%
2019/08/16	5	71.34	5.1	71.50	71.30	-0.1	21,706	0.00%
2019/08/15	4	71.63	22	71.18	71.40	-18	21,528	-0.08%
2019/08/14	5	71.62	46	72.07	72.50	-41	21,327	-0.19%
2019/08/13	8	68.69	2	68.10	68.80	6	20,914	0.03%
2019/08/12	14	69.08	30	68.20	69.30	-16	20,823	-0.08%
2019/08/08	10	68.59	16	68.42	68.10	-6	20,648	-0.03%
2019/08/07	37	70.42	14	70.40	69.80	23	20,380	0.11%
2019/08/06	21	68.94	4	68.90	69.20	17	20,360	0.08%
2019/08/05	10	71.73	8	71.06	70.90	2	20,128	0.01%
2019/08/02	14	72.41	6	72.18	72.30	8	19,947	0.04%
2019/08/01	5	72.46	21	72.58	74.10	-16	19,603	-0.08%
2019/07/31	4	73.40	4	75.18	74.00	0	19,326	0.00%
2019/07/30	15	74.77	74	74.78	75.80	-59	18,943	-0.31%
2019/07/29	24	75.42	9	75.42	74.80	15	18,672	0.08%
2019/07/26	22	76.34	24	76.08	77.00	-2	18,418	-0.01%
2019/07/25	8	75.25	27	74.45	76.50	-19	18,036	-0.11%
2019/07/24	29	71.30	31	71.25	71.80	-2	17,555	-0.01%
2019/07/23	2	72.25	9	72.03	72.30	-7	17,288	-0.04%
2019/07/22	2	69.00	21	69.73	69.80	-19	16,822	-0.11%
2019/07/19	21	67.23	11	67.29	67.70	10	16,681	0.06%
2019/07/18	28	67.30	9	66.94	66.70	19	16,766	0.11%
2019/07/17	19	67.73	31	67.20	67.70	-12	16,761	-0.07%
2019/07/16	21	68.23	56	68.45	67.90	-35	16,403	-0.21%
2019/07/15	9	68.99	27	68.93	69.90	-18	16,011	-0.11%
2019/07/12	79	66.41	27	67.44	66.70	52	15,539	0.33%
2019/07/11	4	65.30	79	65.12	65.40	-75	14,914	-0.50%
2019/07/10	43	64.11	78	64.01	64.40	-35	14,508	-0.24%
2019/07/09	9	62.11	8	61.88	62.80	1	14,063	0.01%
2019/07/08	5	60.82	11	61.25	61.00	-6	13,989	-0.04%
2019/07/05	18	60.78	35	61.76	62.00	-17	13,864	-0.12%
2019/07/04	45	58.97	23	59.14	59.20	22	13,603	0.16%
2019/07/03	41	65.43	101	65.48	65.20	-60	13,120	-0.46%	大賣/
2019/07/02	12	66.40	34	66.38	66.30	-22	12,926	-0.17%
2019/07/01	9	65.89	98	65.81	66.00	-89	12,763	-0.70%
2019/06/28	26	64.40	7	64.36	64.50	19	12,675	0.15%
2019/06/27	32	63.95	16	64.01	64.10	16	12,671	0.13%
2019/06/26	7	63.56	1	64.50	63.70	6	12,576	0.05%
2019/06/25	6	63.92	7	63.79	63.30	-1	12,511	-0.01%
2019/06/24	19	63.33	5	63.44	63.10	14	12,335	0.11%
2019/06/21	2	62.70	8	62.90	63.00	-6	12,376	-0.05%
2019/06/20	7	62.07	13	62.48	62.30	-6	12,425	-0.05%
2019/06/19	3	61.77	25	61.94	62.10	-22	12,690	-0.17%
2019/06/18	9	60.93	10	60.84	60.90	-1	12,913	-0.01%
2019/06/17	2	61.00	3	61.27	60.90	-1	13,002	-0.01%
2019/06/14	16.1	61.00	29	60.90	60.80	-12.9	13,029	-0.10%
2019/06/13	8	60.66	16	60.64	60.90	-8	13,208	-0.06%
2019/06/12	2	60.15	10	59.86	60.70	-8	13,381	-0.06%
2019/06/11	10	59.58	3	59.80	59.40	7	13,387	0.05%
2019/06/10	17	59.49	3	59.20	59.30	14	13,385	0.10%
2019/06/06	17	59.42	10	59.22	59.20	7	13,309	0.05%
2019/06/05	27	61.05	14	61.06	60.50	13	13,197	0.10%
2019/06/04	23	60.97	24	61.00	60.90	-1	13,239	-0.01%
2019/06/03	8	61.21	8	61.59	61.90	0	13,345	0.00%
2019/05/31	5	61.46	20	61.05	61.60	-15	13,594	-0.11%
2019/05/30	7	58.73	20	59.64	60.00	-13	13,647	-0.10%
2019/05/29	51	58.62	0	0.00	58.00	51	14,301	0.36%
2019/05/28	4	60.75	0	0.00	60.90	4	14,202	0.03%
2019/05/27	6	60.48	5	60.54	60.50	1	14,243	0.01%
2019/05/24	7	59.89	4	59.93	59.80	3	14,355	0.02%
2019/05/23	20	60.16	6	60.03	60.20	14	14,524	0.10%
2019/05/22	1	61.10	0	0.00	60.80	1	14,473	0.01%
2019/05/21	21	61.10	3	61.40	61.50	18	14,511	0.12%
2019/05/20	8	60.75	5	60.92	60.90	3	14,456	0.02%
2019/05/17	16	60.83	0	0.00	60.60	16	14,483	0.11%
2019/05/16	10	61.36	7	61.74	61.00	3	14,663	0.02%
2019/05/15	1	62.60	0	0.00	62.00	1	14,857	0.01%
2019/05/14	18	60.64	20	59.63	61.50	-2	14,930	-0.01%
2019/05/13	26	62.78	2	62.50	61.10	24	14,868	0.16%
2019/05/10	14	64.11	28	63.85	63.80	-14	14,877	-0.09%
2019/05/09	14	64.35	20	65.10	64.20	-6	14,873	-0.04%
2019/05/08	12	65.85	0	0.00	65.90	12	14,917	0.08%
2019/05/07	5	66.20	0	0.00	66.20	5	15,090	0.03%
2019/05/06	2	65.40	0	0.00	65.00	2	15,350	0.01%
2019/05/02	3	66.30	7	65.83	65.70	-4	15,502	-0.03%
2019/04/30	6	65.18	2	65.35	65.40	4	15,440	0.03%
2019/04/29	6	64.97	4	66.23	64.70	2	15,403	0.01%
2019/04/26	9	65.21	8	65.90	66.00	1	15,443	0.01%
2019/04/25	31	66.42	7	65.81	65.50	24	15,607	0.15%
2019/04/24	5	65.24	12	65.19	65.40	-7	15,701	-0.04%
2019/04/23	36	64.50	25.1	64.78	64.90	10.9	15,609	0.07%
2019/04/22	3	63.93	32	64.00	63.80	-29	15,427	-0.19%
2019/04/19	14	63.79	5	63.84	63.70	9	15,609	0.06%
2019/04/18	15	63.73	5	63.52	63.10	10	15,726	0.06%
2019/04/17	43	62.47	44	63.51	63.90	-1	15,680	-0.01%
2019/04/16	0	0.00	19.1	62.40	62.70	-19.1	15,271	-0.13%
2019/04/15	7	61.17	25	61.55	61.70	-18	15,292	-0.12%
2019/04/12	42	60.58	21	61.12	60.50	21	15,430	0.14%
2019/04/11	4	61.95	6	62.90	61.60	-2	15,579	-0.01%
2019/04/10	0.1	62.50	0	0.00	62.50	0.1	15,541	0.00%
2019/04/09	6	62.68	3	62.60	62.60	3	15,544	0.02%
2019/04/08	9	62.72	16	62.82	63.00	-7	15,589	-0.04%
2019/04/03	16	62.19	6	62.23	62.30	10	15,573	0.06%
2019/04/02	9.1	61.77	24	61.94	61.70	-14.9	15,576	-0.10%
2019/04/01	15	61.41	9	62.22	61.00	6	15,479	0.04%
2019/03/29	3	60.97	4	61.03	61.40	-1	15,297	-0.01%
2019/03/28	4	60.53	2	60.55	60.80	2	15,362	0.01%
2019/03/27	2	61.10	4	61.30	61.10	-2	15,426	-0.01%
2019/03/26	4	61.15	9	61.43	61.00	-5	15,503	-0.03%
2019/03/25	13	61.24	10	61.31	61.10	3	15,537	0.02%
2019/03/22	23	63.72	67	63.38	63.10	-44	15,375	-0.29%
2019/03/21	22	62.58	38	62.69	62.80	-16	15,116	-0.11%
2019/03/20	11	59.95	10	60.60	60.60	1	14,789	0.01%
2019/03/19	8	59.74	7	59.83	59.70	1	14,829	0.01%
2019/03/18	27	59.62	24	59.77	59.50	3	14,908	0.02%
2019/03/15	11	60.45	2	60.45	60.10	9	15,087	0.06%
2019/03/14	11	60.16	0	0.00	60.30	11	14,991	0.07%
2019/03/13	4	60.45	0	0.00	60.10	4	15,174	0.03%
2019/03/12	3	61.10	0	0.00	60.80	3	15,594	0.02%
2019/03/11	4	60.70	3	60.40	60.40	1	15,731	0.01%
2019/03/08	9.1	59.69	9	60.49	60.50	0.1	16,027	0.00%
2019/03/07	20	60.47	54	60.21	60.00	-34	16,221	-0.21%
2019/03/06	39.1	61.53	11	61.63	61.40	28.1	16,501	0.17%
2019/03/05	23	63.65	3	63.23	63.10	20	16,394	0.12%
2019/03/04	99	65.11	60	64.82	64.80	39	16,369	0.24%
2019/02/27	8	62.88	12	62.59	62.20	-4	15,802	-0.03%
2019/02/26	21	62.49	8	62.26	62.00	13	15,710	0.08%
2019/02/25	11	61.83	5	61.50	61.60	6	15,707	0.04%
2019/02/22	12	61.53	6	61.62	60.90	6	15,771	0.04%
2019/02/21	2	60.80	0	0.00	60.80	2	15,743	0.01%
2019/02/20	3	60.30	22	60.33	60.60	-19	15,996	-0.12%
2019/02/19	0	0.00	4	60.45	60.50	-4	16,166	-0.02%
2019/02/18	1	60.20	0	0.00	60.20	1	16,231	0.01%
2019/02/15	15	61.27	24	61.73	60.00	-9	16,456	-0.05%
2019/02/14	31	61.89	24.1	62.18	62.10	6.9	16,908	0.04%
2019/02/13	16	59.47	13	60.40	60.50	3	16,720	0.02%
2019/02/12	20.1	60.00	8	59.80	60.00	12.1	16,634	0.07%
2019/02/11	4	60.15	0	0.00	59.00	4	16,723	0.02%
2019/01/30	1	59.00	2	59.50	60.10	-1	16,698	-0.01%
2019/01/29	3	59.17	7	59.39	58.80	-4	16,892	-0.02%
2019/01/28	11	61.45	21	61.15	60.80	-10	16,946	-0.06%
2019/01/25	14	59.97	25	60.60	60.00	-11	17,441	-0.06%
2019/01/24	31	58.85	18	58.82	59.60	13	17,578	0.07%
2019/01/23	1	57.40	17	57.08	57.00	-16	17,784	-0.09%
2019/01/22	1	56.50	7	56.57	56.50	-6	17,962	-0.03%
2019/01/21	8	56.99	9	57.02	57.20	-1	18,153	-0.01%
2019/01/18	5	56.18	3	56.03	56.40	2	18,315	0.01%
2019/01/17	3	55.40	10	55.50	55.10	-7	18,690	-0.04%
2019/01/16	38	56.29	23	56.08	56.40	15	18,690	0.08%
2019/01/15	6	53.62	5	52.28	53.60	1	18,317	0.01%
2019/01/14	4	52.35	4	52.43	52.00	0	18,313	0.00%
2019/01/10	4	53.95	11	54.01	53.80	-7	18,912	-0.04%
2019/01/09	3	52.27	5	52.10	52.50	-2	19,145	-0.01%
2019/01/08	3	52.40	8	52.00	51.70	-5	19,658	-0.03%
2019/01/07	8	51.93	8	52.18	51.80	0	20,232	0.00%
2019/01/04	11	49.78	8	50.10	51.60	3	20,387	0.01%
2019/01/03	24	52.40	9	52.40	51.50	15	20,481	0.07%
2019/01/02	6	55.40	5	55.12	55.00	1	20,280	0.00%
2018/12/28	0	0.00	1	55.00	55.00	-1	20,283	0.00%
2018/12/27	10	56.05	42	55.79	55.80	-32	20,546	-0.16%
2018/12/26	22	56.25	21	55.14	54.10	1	20,886	0.00%
2018/12/25	10	55.82	15	55.06	57.00	-5	20,699	-0.02%
2018/12/24	4	54.18	16	54.82	56.00	-12	20,630	-0.06%
2018/12/22	0	0.00	6	53.50	53.50	-6	20,579	-0.03%
2018/12/21	6	52.75	11	53.01	53.90	-5	20,769	-0.02%
2018/12/20	1	53.10	7	53.47	53.20	-6	20,727	-0.03%
2018/12/19	11	53.18	10	53.60	53.70	1	20,739	0.00%
2018/12/18	5	53.68	4	53.88	54.50	1	20,886	0.00%
2018/12/17	3	53.30	1	53.00	53.50	2	21,045	0.01%
2018/12/14	5	53.26	6	53.35	53.50	-1	21,101	0.00%
2018/12/13	18	54.14	8	54.28	54.30	10	21,248	0.05%
2018/12/12	7	53.17	5	53.80	53.70	2	21,266	0.01%
2018/12/11	5	53.10	16	52.68	52.90	-11	21,435	-0.05%
2018/12/10	36	52.51	56	52.11	52.10	-20	21,444	-0.09%
2018/12/07	5	55.70	11	55.70	55.70	-6	21,240	-0.03%
2018/12/06	11	55.11	21	55.04	55.00	-10	21,318	-0.05%
2018/12/05	48	56.88	24	56.94	56.90	24	21,196	0.11%
2018/12/04	14	62.09	11	62.14	62.00	3	20,978	0.01%
2018/12/03	19	63.25	20	63.40	62.80	-1	21,411	0.00%
2018/11/30	18	60.96	29	60.97	61.00	-11	21,352	-0.05%
2018/11/29	119	61.63	45	61.62	60.30	74	21,074	0.35%	大買/
2018/11/28	7	58.49	9	58.98	58.60	-2	20,549	-0.01%
2018/11/27	24	56.62	24	57.14	58.00	0	20,421	0.00%
2018/11/26	9	57.31	7	57.26	57.30	2	20,280	0.01%
2018/11/23	16	57.02	19	56.62	56.10	-3	20,060	-0.01%
2018/11/22	8	57.86	16	57.78	58.00	-8	19,999	-0.04%
2018/11/21	13	57.05	3	57.80	57.80	10	19,955	0.05%
2018/11/20	9	56.83	4	57.43	57.50	5	19,930	0.03%
2018/11/19	1	57.20	22	57.05	57.50	-21	19,764	-0.11%
2018/11/16	4	56.30	6	56.22	54.60	-2	19,540	-0.01%
2018/11/15	22	56.18	12	55.93	55.90	10	19,505	0.05%
2018/11/14	6	56.72	30	56.59	56.50	-24	19,728	-0.12%
2018/11/13	57	55.98	31	55.71	56.20	26	19,607	0.13%
2018/11/12	2	53.70	2	53.70	53.80	0	19,062	0.00%
2018/11/09	14	54.29	15	53.75	54.20	-1	19,229	-0.01%
2018/11/08	27	55.76	22	55.38	53.80	5	19,260	0.03%
2018/11/07	22	53.68	31	54.01	55.20	-9	19,218	-0.05%
2018/11/06	28	53.54	16	53.52	52.20	12	19,372	0.06%
2018/11/05	5	55.64	12	55.31	55.70	-7	19,130	-0.04%
2018/11/02	42	56.58	46	56.52	56.10	-4	18,950	-0.02%
2018/11/01	3	51.93	46	52.41	54.40	-43	18,486	-0.23%
2018/10/31	29	50.23	44	51.19	51.40	-15	18,245	-0.08%
2018/10/30	2	48.30	9.2	48.32	48.50	-7.2	18,057	-0.04%
2018/10/29	17	46.26	19	46.08	46.60	-2	18,136	-0.01%
2018/10/26	52	46.48	27	46.35	46.00	25	18,007	0.14%
2018/10/25	45	46.11	16	45.25	45.75	29	17,850	0.16%
2018/10/24	19	49.76	31	50.03	49.30	-12	17,412	-0.07%
2018/10/23	12	51.01	17	50.74	50.50	-5	17,196	-0.03%
2018/10/22	42	52.15	13	51.84	52.50	29	17,104	0.17%
2018/10/19	14	50.73	51	49.86	52.10	-37	17,086	-0.22%
2018/10/18	19	52.20	15	52.13	51.50	4	16,829	0.02%
2018/10/17	41	55.66	41	55.25	54.40	0	16,582	0.00%
2018/10/16	64	55.55	35	54.45	54.10	29	16,399	0.18%
2018/10/15	39	56.29	19	56.91	57.20	20	15,984	0.13%
2018/10/12	6	52.20	38	52.62	53.30	-32	15,807	-0.20%
2018/10/11	5	48.72	24	48.07	48.50	-19	16,127	-0.12%
2018/10/09	7	52.96	2	52.90	52.30	5	15,936	0.03%
2018/10/08	1	52.40	2	52.70	52.70	-1	15,934	-0.01%
2018/10/05	7	52.74	9	53.29	52.20	-2	16,046	-0.01%
2018/10/04	17	54.86	11	55.60	53.90	6	15,944	0.04%
2018/10/03	1	57.80	28	58.50	57.80	-27	15,634	-0.17%
2018/10/02	8	58.48	11	58.64	58.40	-3	15,806	-0.02%
2018/09/28	36	60.02	0	0.00	58.10	36	16,032	0.22%
2018/09/27	19	59.38	7	59.46	59.80	12	16,022	0.07%
2018/09/26	4	60.53	0	0.00	60.20	4	16,059	0.02%
2018/09/25	0	0.00	33	60.34	61.70	-33	15,996	-0.21%
2018/09/21	14	58.16	14	58.47	58.50	0	15,787	0.00%
2018/09/20	15.2	59.56	6	59.57	59.50	9.2	15,577	0.06%
2018/09/19	0	0.00	2	60.80	60.00	-2	15,619	-0.01%
2018/09/18	2	59.90	0	0.00	59.30	2	15,521	0.01%
2018/09/17	21	61.00	23	61.61	61.20	-2	15,653	-0.01%
2018/09/14	8	59.28	5	59.30	59.60	3	15,536	0.02%
2018/09/13	12	57.86	14	57.92	57.50	-2	15,487	-0.01%
2018/09/12	4	57.83	10	57.86	57.40	-6	15,392	-0.04%
2018/09/11	22	59.77	6	60.17	60.10	16	15,284	0.10%
2018/09/10	7	58.54	33	58.26	59.40	-26	15,273	-0.17%
2018/09/07	71	58.14	24	59.00	57.50	47	15,057	0.31%
2018/09/06	26	63.99	37	64.52	63.60	-11	14,555	-0.08%
2018/09/05	0	0.00	5	66.64	66.60	-5	14,461	-0.03%
2018/09/04	2	67.50	2	67.40	67.60	0	14,515	0.00%
2018/09/03	12	67.33	1	67.60	66.70	11	14,537	0.08%
2018/08/31	23	69.16	17	69.66	69.70	6	14,532	0.04%
2018/08/30	16	69.63	50	69.27	69.80	-34	14,599	-0.23%
2018/08/29	44	70.48	22	70.56	69.90	22	14,638	0.15%
2018/08/28	34	71.71	24	71.25	70.70	10	14,686	0.07%
2018/08/27	10	69.36	22	69.42	70.10	-12	14,685	-0.08%
2018/08/24	5	67.40	7	67.46	67.40	-2	14,615	-0.01%
2018/08/23	1	67.20	2	67.00	67.30	-1	14,816	-0.01%
2018/08/22	25	68.20	2	68.50	67.40	23	15,016	0.15%
2018/08/21	12	67.81	12	68.45	68.50	0	14,898	0.00%
2018/08/20	15	66.96	28	66.66	65.70	-13	14,733	-0.09%
2018/08/17	19	66.67	21	66.95	65.00	-2	14,696	-0.01%
2018/08/16	6	64.73	5	64.46	67.30	1	14,730	0.01%
2018/08/15	10	68.02	10	68.30	67.70	0	14,720	0.00%
2018/08/14	2	69.55	1	70.00	70.20	1	14,828	0.01%
2018/08/13	32	70.03	20	68.87	68.90	12	14,780	0.08%
2018/08/10	6	73.62	10	73.63	73.20	-4	14,684	-0.03%
2018/08/09	1	74.10	2	74.15	73.80	-1	15,217	-0.01%
2018/08/08	20	74.86	16	74.68	73.70	4	15,904	0.03%
2018/08/07	19	74.27	21	73.81	74.30	-2	15,697	-0.01%
2018/08/06	24	74.17	5	74.32	73.60	19	15,527	0.12%
2018/08/03	32	76.64	11	76.38	75.80	21	15,434	0.14%
2018/08/02	23	78.47	3	79.27	78.40	20	15,088	0.13%
2018/08/01	3	78.43	2	79.60	79.60	1	15,260	0.01%
2018/07/31	10	78.68	1	78.70	78.60	9	15,524	0.06%
2018/07/30	7	80.19	6	79.97	79.60	1	15,472	0.01%
2018/07/27	4	81.55	11	81.81	81.90	-7	15,429	-0.05%
2018/07/25	16	79.73	12	79.99	80.70	4	15,438	0.03%
2018/07/24	9	78.36	1	78.30	78.70	8	15,313	0.05%
2018/07/23	16	78.41	16	78.33	78.50	0	15,282	0.00%
2018/07/20	3	81.00	0	0.00	80.50	3	15,145	0.02%
2018/07/19	23	81.30	15	82.07	80.20	8	14,995	0.05%
2018/07/18	53	86.08	20	85.26	84.00	33	14,804	0.22%
2018/07/17	4	87.10	19	86.76	88.10	-15	14,268	-0.11%
2018/07/16	7	86.81	14	88.34	86.00	-7	14,503	-0.05%
2018/07/13	20	87.00	6	87.55	88.80	14	14,830	0.09%
2018/07/12	5	85.74	11	85.69	86.00	-6	14,930	-0.04%
2018/07/11	5	83.58	3	83.27	83.60	2	14,854	0.01%
2018/07/10	3	82.50	2	83.15	83.90	1	14,839	0.01%
2018/07/09	7	81.51	3	81.53	81.00	4	14,834	0.03%
2018/07/06	1	79.40	0	0.00	79.30	1	14,766	0.01%
2018/07/05	18	80.56	8	78.81	78.10	10	14,840	0.07%
2018/07/04	4	81.25	3	81.80	80.90	1	14,867	0.01%
2018/07/03	5	82.24	5	82.64	81.80	0	14,987	0.00%
2018/07/02	5	81.50	19.2	82.11	81.00	-14.2	15,008	-0.09%
2018/06/29	6	83.20	5	83.70	83.20	1	15,006	0.01%
2018/06/28	39	82.36	5	82.62	83.00	34	14,896	0.23%
2018/06/27	3	87.33	15	88.05	87.20	-12	14,905	-0.08%
2018/06/26	29	84.72	19	84.06	85.40	10	14,884	0.07%
2018/06/25	64	88.61	52	87.97	86.50	12	14,928	0.08%
2018/06/22	17	92.44	9	91.21	92.50	8	14,980	0.05%
2018/06/21	1	92.50	5	92.20	92.50	-4	15,189	-0.03%
2018/06/20	10	90.65	0	0.00	90.40	10	15,469	0.06%
2018/06/19	45	91.28	11	92.21	90.60	34	15,738	0.22%
2018/06/15	2	91.85	0	0.00	92.30	2	15,984	0.01%
2018/06/14	8	92.89	8	92.11	93.00	0	16,223	0.00%
2018/06/13	52	95.21	14	94.96	94.00	38	16,634	0.23%
2018/06/12	17	97.64	6	98.18	97.60	11	17,044	0.06%
2018/06/11	1	99.50	2	99.90	100.50	-1	17,150	-0.01%
2018/06/08	2	98.95	16	100.94	99.80	-14	17,589	-0.08%
2018/06/07	5	100.26	9	100.37	101.00	-4	18,378	-0.02%
2018/06/06	4.2	100.34	5	100.00	100.00	-0.9	18,443	0.00%
2018/06/05	21	102.33	1	100.00	101.00	20	18,596	0.11%
2018/06/04	5	100.02	5	99.38	100.50	0	18,828	0.00%
2018/06/01	3	97.67	0	0.00	97.50	3	18,800	0.02%
2018/05/31	5	98.46	15	98.63	99.60	-10	18,818	-0.05%
2018/05/30	24	96.35	17	96.28	96.50	7	18,634	0.04%
2018/05/29	1	98.90	7	99.00	98.90	-6	18,503	-0.03%
2018/05/28	9	99.52	0	0.00	99.30	9	18,719	0.05%
2018/05/25	6	101.75	11	103.00	100.50	-5	19,323	-0.03%
2018/05/24	5	101.40	4	100.50	102.00	1	19,520	0.01%
2018/05/23	4	99.30	3.3	99.98	99.30	0.7	19,558	0.00%
2018/05/22	43	99.50	9	99.01	97.20	34	19,441	0.17%
2018/05/21	26	99.37	10.2	99.94	99.00	15.8	19,640	0.08%
2018/05/18	12	99.15	27	99.32	98.90	-15	19,694	-0.08%
2018/05/17	54.3	105.02	16	103.19	101.50	38.3	19,593	0.20%
2018/05/16	14	99.11	50	100.33	102.50	-36	19,118	-0.19%
2018/05/15	15	95.21	7	95.26	95.50	8	18,718	0.04%
2018/05/14	8	95.33	8	96.54	95.30	0	19,002	0.00%
2018/05/11	20	96.52	25	96.12	95.60	-5	19,074	-0.03%
2018/05/10	1	95.10	3.1	93.92	93.60	-2.1	18,979	-0.01%
2018/05/09	3	94.10	13.1	94.17	94.40	-10.1	19,083	-0.05%
2018/05/08	2	94.10	58	93.98	94.00	-56	18,972	-0.30%
2018/05/07	2	92.50	3	92.60	92.60	-1	18,680	-0.01%
2018/05/04	1	92.50	2	92.05	91.70	-1	18,653	-0.01%
2018/05/03	17	89.84	10	90.08	89.90	7	18,672	0.04%
2018/05/02	24.5	91.83	5	92.20	91.70	19.5	18,748	0.10%
2018/04/30	5	92.04	7	92.41	93.00	-2	18,689	-0.01%
2018/04/27	3	93.67	3	93.40	93.10	0	18,725	0.00%
2018/04/26	12	92.60	11	91.65	91.80	1	18,716	0.01%
2018/04/25	10	89.96	11	90.10	90.80	-1	18,742	-0.01%
2018/04/24	7	89.44	17	90.19	90.10	-10	18,877	-0.05%
2018/04/23	0	0.00	18	93.03	93.00	-18	19,254	-0.09%
2018/04/20	85	94.18	16	94.25	92.70	69	19,486	0.35%
2018/04/19	19	96.14	40	96.69	97.90	-21	19,220	-0.11%
2018/04/18	14	93.16	17	92.77	93.10	-3	18,841	-0.02%
2018/04/17	15	90.55	0	0.00	89.50	15	18,660	0.08%
2018/04/16	8	92.48	5	92.24	92.20	3	18,787	0.02%
2018/04/13	11	93.61	39	93.81	93.40	-28	18,749	-0.15%
2018/04/12	13	92.96	28	92.50	92.50	-15	18,780	-0.08%
2018/04/11	34	92.92	44	93.05	91.20	-10	19,053	-0.05%
2018/04/10	29	89.48	4	91.93	91.90	25	19,019	0.13%
2018/04/09	11	88.69	2	87.90	88.50	9	19,053	0.05%
2018/04/03	24	90.03	4	90.18	90.60	20	18,913	0.11%
2018/04/02	1	92.00	1.2	92.62	91.70	-0.2	18,896	0.00%
2018/03/31	0	0.00	7	91.67	92.00	-7	18,981	-0.04%
2018/03/30	7	91.87	2	92.50	91.80	5	19,101	0.03%
2018/03/29	13	91.74	11	92.00	92.30	2	19,052	0.01%
2018/03/28	49.2	91.88	8	91.80	90.70	41.2	18,971	0.22%
2018/03/27	22	94.08	6	95.08	95.40	16	18,730	0.09%
2018/03/26	17	92.34	31	92.48	92.00	-14	18,622	-0.08%
2018/03/23	28	91.02	41	92.98	94.50	-13	18,478	-0.07%
2018/03/22	17	96.96	21	97.20	96.30	-4	18,238	-0.02%
2018/03/21	19.1	97.56	29	98.46	99.00	-10	17,895	-0.06%
2018/03/20	19	95.53	16	95.49	95.00	3	17,524	0.02%
2018/03/19	32	97.64	33	96.74	97.00	-1	17,250	-0.01%
2018/03/16	37	93.06	28	93.66	94.20	9	16,725	0.05%
2018/03/15	65	89.99	15	90.47	91.00	50	16,156	0.31%
2018/03/14	28.5	90.66	31	90.01	89.40	-2.5	16,113	-0.02%
2018/03/13	91	88.71	139.1	88.39	89.90	-48.1	15,958	-0.30%	大賣/
2018/03/12	9	83.63	70	83.59	83.00	-61	15,361	-0.40%
2018/03/09	28	83.33	13	83.53	83.30	15	15,454	0.10%
2018/03/08	4	82.00	13	82.18	82.00	-9	15,864	-0.06%
2018/03/07	8	80.08	4	79.83	80.00	4	15,939	0.03%
2018/03/06	15	79.80	3	79.73	79.60	12	16,308	0.07%
2018/03/05	1	79.20	3	78.77	78.40	-2	16,806	-0.01%
2018/03/02	10	78.00	1	78.00	78.40	9	16,955	0.05%
2018/03/01	73	79.83	2	79.90	78.70	71	16,954	0.42%
2018/02/27	22	82.33	77.2	82.17	80.80	-55.2	16,838	-0.33%
2018/02/26	7	81.00	2	81.20	81.00	5	16,145	0.03%
2018/02/23	4.1	79.48	0	0.00	79.90	4.1	16,437	0.02%
2018/02/22	2	79.30	0	0.00	79.30	2	16,460	0.01%
2018/02/21	1	79.00	14	79.96	79.90	-13	16,493	-0.08%
2018/02/12	4	74.63	24	75.27	76.00	-20	16,049	-0.12%
2018/02/09	3	70.07	27	70.87	73.30	-24	15,942	-0.15%
2018/02/08	5	73.52	2	72.75	72.70	3	15,942	0.02%
2018/02/07	27	74.28	4	77.33	73.60	23	15,895	0.14%
2018/02/06	54	73.34	70	73.51	72.40	-16	15,857	-0.10%
2018/02/05	9	76.61	1	77.30	77.40	8	15,869	0.05%
2018/02/02	12	80.13	12	80.23	79.60	0	16,005	0.00%
2018/02/01	5	81.38	12	80.98	81.20	-7	16,025	-0.04%
2018/01/31	15	78.50	3	77.67	79.40	12	16,008	0.07%
2018/01/30	9	78.88	9	78.76	78.40	0	16,229	0.00%
2018/01/29	9	79.12	8	78.98	78.80	1	16,170	0.01%
2018/01/26	8	78.80	6	79.18	79.40	2	16,229	0.01%
2018/01/25	28	78.84	1	79.40	78.50	27	16,320	0.17%
2018/01/24	0	0.00	3.1	80.42	80.50	-3.1	16,586	-0.02%
2018/01/23	1	79.50	2	80.60	80.20	-1	16,916	-0.01%
2018/01/22	29.8	79.95	7	79.20	80.50	22.8	17,064	0.13%
2018/01/19	44	80.81	83	80.75	80.60	-39	17,178	-0.23%
2018/01/18	2.2	82.99	15	82.75	82.00	-12.8	17,082	-0.07%
2018/01/17	42	83.43	12	82.08	81.00	30	16,966	0.18%
2018/01/16	13	84.25	20.2	84.43	85.00	-7.2	16,460	-0.04%
2018/01/15	1	82.20	12	82.66	83.40	-11	16,305	-0.07%
2018/01/12	1	80.70	12	81.00	81.40	-11	16,449	-0.07%
2018/01/11	2	80.25	7	80.04	80.30	-5	16,696	-0.03%
2018/01/10	30	78.76	4	78.83	78.30	26	17,035	0.15%
2018/01/09	1	83.00	0	0.00	82.60	1	17,423	0.01%
2018/01/08	8	83.83	13	84.51	83.50	-5	17,815	-0.03%
2018/01/05	35	83.13	31	83.39	83.50	4	18,110	0.02%
2018/01/04	6	81.15	13	80.94	81.50	-7	17,929	-0.04%
2018/01/03	7	79.90	18	80.28	80.30	-11	18,254	-0.06%
2018/01/02	9	78.46	11	77.52	78.00	-2	18,418	-0.01%

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

玉山-新莊券商分點個股進出
玉山-新莊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

玉山-新莊 券商分點個股進出 玉山-新莊 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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析