南亞科 (2408)-玉山-大里券商分點個股進出

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
36.65
漲跌
▲0.40
漲幅
+1.10%
成交量
7,884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

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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/21	0.1	36.50	1	36.35	36.65	-0.9	11,679	-0.01%
2024/11/20	4.2	36.19	3	36.23	36.25	1.2	11,639	0.01%
2024/11/19	42	36.90	2	37.05	37.05	40	11,566	0.35%
2024/11/18	1.3	37.42	0	0.00	37.25	1.3	11,619	0.01%
2024/11/15	0	0.00	3.2	37.34	37.50	-3.2	11,635	-0.03%
2024/11/14	15.5	37.45	7.5	36.92	36.85	8.1	11,699	0.07%
2024/11/13	30.4	38.11	6	38.57	38.15	24.4	11,556	0.21%
2024/11/12	28.3	39.27	0	0.00	39.00	28.3	11,466	0.25%
2024/11/11	0.5	40.18	0	0.00	40.40	0.5	11,406	0.00%
2024/11/08	6	41.44	4	41.91	40.70	2	11,613	0.02%
2024/11/07	3	41.95	1.4	41.71	42.05	1.6	11,757	0.01%
2024/11/06	3	40.58	3	40.85	40.75	0	11,982	0.00%
2024/11/05	0	40.05	1	40.20	40.05	-1	12,510	-0.01%
2024/11/04	17.5	40.36	3	40.22	40.20	14.5	12,653	0.11%
2024/11/01	4.3	41.46	0	0.00	41.45	4.3	12,822	0.03%
2024/10/30	1.1	42.27	2	43.05	42.30	-0.9	13,075	-0.01%
2024/10/29	1.5	42.27	0	0.00	42.30	1.5	13,213	0.01%
2024/10/28	3	42.85	2	43.20	43.35	1	13,314	0.01%
2024/10/25	5.1	43.00	1	42.85	43.05	4.1	13,557	0.03%
2024/10/24	3.2	43.11	0	0.00	42.90	3.2	13,732	0.02%
2024/10/23	3.3	44.06	0	0.00	43.65	3.3	14,310	0.02%
2024/10/22	1	44.15	1	43.76	44.20	0	14,859	0.00%
2024/10/21	2	44.33	0	0.00	44.60	2	15,240	0.01%
2024/10/18	3.3	44.44	2	44.00	43.85	1.3	15,609	0.01%
2024/10/17	1	44.25	0	0.00	44.30	1	15,670	0.01%
2024/10/16	3	42.77	0	0.00	42.65	3	15,889	0.02%
2024/10/15	1	44.05	1.3	44.39	44.05	-0.3	15,885	0.00%
2024/10/14	2	42.90	0	0.00	43.80	2	15,930	0.01%
2024/10/11	13.9	42.38	0	0.00	42.50	13.9	16,035	0.09%
2024/10/09	6.9	43.74	2	44.00	43.50	4.9	16,358	0.03%
2024/10/08	7.1	44.11	5	44.18	44.40	2.1	16,377	0.01%
2024/10/07	15.1	44.95	0	0.00	45.15	15.1	16,439	0.09%
2024/10/04	0.3	45.73	3	45.70	45.50	-2.7	16,357	-0.02%
2024/10/01	1	46.35	35	46.55	46.25	-34	16,285	-0.21%
2024/09/30	4	47.95	0	0.00	47.35	4	16,602	0.02%
2024/09/27	9.1	48.07	12	48.26	48.15	-2.9	17,181	-0.02%
2024/09/26	14.2	48.29	7	48.49	47.30	7.2	17,050	0.04%
2024/09/25	0	0.00	1.1	47.20	47.30	-1.1	16,797	-0.01%
2024/09/24	3.5	46.08	1	46.00	46.35	2.5	16,751	0.01%
2024/09/23	4	46.89	2	46.90	46.65	2	16,790	0.01%
2024/09/20	2.1	45.48	3	45.87	45.80	-0.9	16,769	-0.01%
2024/09/19	8	45.33	0	0.00	45.25	8	16,411	0.05%
2024/09/18	10.1	45.60	0	0.00	45.20	10.1	16,706	0.06%
2024/09/16	2.1	46.48	1	46.60	46.60	1.1	16,958	0.01%
2024/09/13	7.1	46.29	0	0.00	46.30	7.1	17,698	0.04%
2024/09/12	1	46.05	0	0.00	46.95	1	18,166	0.01%
2024/09/11	3	44.93	2	45.50	45.10	1	18,966	0.01%
2024/09/10	4.5	45.16	2	44.50	44.50	2.5	19,228	0.01%
2024/09/09	3	45.83	0	0.00	46.05	3	19,114	0.02%
2024/09/06	5.1	46.36	0.1	46.75	46.45	5	19,178	0.03%
2024/09/05	22.1	47.01	6	46.07	46.00	16.1	19,045	0.08%
2024/09/04	11.8	47.62	8	48.04	47.55	3.8	18,779	0.02%
2024/09/03	4.3	50.81	1	50.40	50.00	3.3	18,364	0.02%
2024/09/02	2.2	52.31	0	0.00	51.60	2.2	18,236	0.01%
2024/08/30	0.3	53.18	0	0.00	52.70	0.3	18,197	0.00%
2024/08/29	1	52.70	0	0.00	53.40	1	18,121	0.01%
2024/08/28	5	53.38	2	53.50	53.50	3	18,036	0.02%
2024/08/27	2	53.10	0	0.00	53.20	2	18,070	0.01%
2024/08/26	0	0.00	4	54.63	53.80	-4	18,271	-0.02%
2024/08/23	9.2	53.39	15	53.83	54.10	-5.8	18,292	-0.03%
2024/08/21	5.1	54.84	0	0.00	54.60	5.1	18,411	0.03%
2024/08/20	1	55.80	2	56.70	55.70	-1	18,403	-0.01%
2024/08/19	18	56.35	1.3	56.47	56.60	16.7	18,362	0.09%
2024/08/16	4	55.85	0.5	55.90	55.70	3.5	18,373	0.02%
2024/08/15	6.1	54.44	5.2	54.70	54.60	0.9	18,359	0.00%
2024/08/14	2.2	54.31	6	54.98	54.30	-3.8	18,399	-0.02%
2024/08/13	4	52.83	0	0.00	52.80	4	18,567	0.02%
2024/08/12	12	53.35	20.1	53.20	53.00	-8.1	18,717	-0.04%
2024/08/09	9.8	50.69	9	51.19	51.00	0.8	18,508	0.00%
2024/08/08	8.3	49.03	0.1	49.80	49.50	8.2	18,285	0.04%
2024/08/07	17.1	49.31	7	50.17	50.00	10.1	18,048	0.06%
2024/08/06	26.2	49.46	16	48.94	49.90	10.2	17,591	0.06%
2024/08/05	21.8	50.26	8	49.80	49.95	13.8	17,592	0.08%
2024/08/02	27.4	55.51	2	55.30	54.90	25.4	17,235	0.15%
2024/08/01	4	57.98	7.1	58.32	58.30	-3.1	17,135	-0.02%
2024/07/31	3.2	57.20	1	57.70	57.10	2.2	17,273	0.01%
2024/07/30	28.2	56.56	18	56.53	57.10	10.2	17,246	0.06%
2024/07/29	3.2	57.51	6	58.42	57.50	-2.8	17,065	-0.02%
2024/07/26	25.5	57.75	4.2	57.79	58.10	21.3	16,991	0.13%
2024/07/23	46.9	61.10	12	60.80	60.60	34.9	16,523	0.21%
2024/07/22	24.7	62.63	11.1	62.30	61.90	13.6	16,086	0.08%
2024/07/19	31.7	65.11	8	64.53	64.20	23.7	15,835	0.15%
2024/07/18	6	66.62	0	0.00	67.00	6	15,652	0.04%
2024/07/17	8.3	67.41	2	67.30	66.90	6.3	15,650	0.04%
2024/07/16	9	67.83	2.1	68.38	67.50	6.9	15,535	0.04%
2024/07/15	5.2	67.79	0.2	68.10	67.70	5	15,648	0.03%
2024/07/12	13.1	69.01	5	68.70	68.50	8.1	15,621	0.05%
2024/07/11	36	69.30	28	71.01	70.10	8	15,666	0.05%
2024/07/10	1.1	72.74	0	0.00	72.30	1.1	15,527	0.01%
2024/07/09	14.1	72.58	20.1	72.73	73.00	-6	15,532	-0.04%
2024/07/08	14.1	73.87	4.1	73.98	74.50	10.1	15,747	0.06%
2024/07/05	13	73.94	15	73.73	73.90	-2	16,007	-0.01%
2024/07/04	13	73.82	28.4	74.00	74.10	-15.4	16,408	-0.09%
2024/07/03	17.1	73.10	43.5	72.13	73.70	-26.4	16,088	-0.16%
2024/07/02	5.1	68.40	5	68.20	68.30	0.1	15,538	0.00%
2024/07/01	1.1	69.00	3	69.10	69.00	-1.9	15,511	-0.01%
2024/06/28	0	0.00	2	69.60	69.70	-2	15,668	-0.01%
2024/06/27	5	67.50	35	68.09	68.20	-30	15,810	-0.19%
2024/06/26	5	68.90	0	68.90	68.50	5	15,710	0.03%
2024/06/25	9.1	68.37	9	67.94	68.50	0.1	15,767	0.00%
2024/06/24	24.7	70.30	13	69.85	69.10	11.7	15,697	0.07%
2024/06/21	6.2	73.18	26.3	72.75	72.20	-20.1	15,637	-0.13%
2024/06/20	9.1	73.95	27.6	74.33	72.70	-18.5	15,471	-0.12%
2024/06/19	15.2	71.51	12	71.87	70.70	3.2	15,962	0.02%
2024/06/18	13.3	70.54	107.8	71.03	72.00	-94.4	16,560	-0.57%	大賣/
2024/06/17	0	0.00	20.1	67.66	67.90	-20.1	15,775	-0.13%
2024/06/14	0	0.00	3	66.00	66.20	-3	15,581	-0.02%
2024/06/13	5.2	65.55	15.9	66.00	66.00	-10.8	15,721	-0.07%
2024/06/12	13	64.37	7	64.47	64.60	6	15,630	0.04%
2024/06/11	14.1	64.41	0	0.00	64.30	14.1	15,745	0.09%
2024/06/07	2	63.95	1	64.60	64.80	1	16,043	0.01%
2024/06/06	0	63.40	0	0.00	63.40	0	16,144	0.00%
2024/06/05	4.1	63.10	2	63.30	63.00	2.1	16,354	0.01%
2024/06/04	16.6	63.43	1	63.30	63.20	15.6	16,538	0.09%
2024/06/03	1	64.22	0	0.00	64.20	1	16,685	0.01%
2024/05/31	6	64.82	3.1	65.61	64.50	2.9	16,864	0.02%
2024/05/30	7.5	65.56	4	65.85	64.80	3.5	16,820	0.02%
2024/05/29	4.5	66.21	2	66.70	66.00	2.5	16,764	0.01%
2024/05/28	3	65.73	14	66.51	66.50	-11	16,850	-0.07%
2024/05/27	0	64.30	1	65.20	64.80	-1	16,831	-0.01%
2024/05/23	6	64.09	2	64.15	64.20	4	17,055	0.02%
2024/05/22	1	64.60	4	64.40	64.60	-3	17,322	-0.02%
2024/05/21	1	63.70	2	63.85	63.50	-1	17,410	-0.01%
2024/05/20	2	63.60	1	62.90	63.30	1	17,471	0.01%
2024/05/17	12.1	62.83	10	63.40	62.80	2.1	17,533	0.01%
2024/05/16	12.3	64.06	1	63.90	64.00	11.3	17,405	0.06%
2024/05/15	0.5	65.50	1	65.40	64.60	-0.5	17,529	0.00%
2024/05/14	1	65.20	0	0.00	64.80	1	18,106	0.01%
2024/05/13	1.1	64.41	0	0.00	64.40	1.1	18,155	0.01%
2024/05/10	4	63.78	1.5	63.80	64.40	2.5	18,236	0.01%
2024/05/09	13.3	64.81	1	64.00	64.00	12.3	18,117	0.07%
2024/05/08	0	0.00	1	66.60	66.60	-1	17,883	-0.01%
2024/05/07	9.5	68.31	0	0.00	66.80	9.5	17,914	0.05%
2024/05/06	1.2	66.81	6.2	67.72	66.90	-5.1	17,662	-0.03%
2024/05/03	3	65.81	2	66.86	65.80	1	17,378	0.01%
2024/05/02	7.1	66.03	9	66.36	66.60	-2	17,305	-0.01%
2024/04/30	2.3	66.58	2	66.50	66.10	0.3	17,441	0.00%
2024/04/29	1	67.50	7.1	67.24	67.50	-6.1	17,653	-0.03%
2024/04/26	4.3	65.40	0	0.00	65.70	4.3	17,681	0.02%
2024/04/25	3.1	66.05	2.3	65.82	65.60	0.8	17,603	0.00%
2024/04/24	1.2	65.25	10	65.46	65.50	-8.8	17,558	-0.05%
2024/04/23	2	61.55	2	62.50	62.80	0	17,548	0.00%
2024/04/22	12.1	61.37	0	0.00	61.20	12.1	17,538	0.07%
2024/04/19	18.4	62.32	0	61.90	62.00	18.4	17,518	0.11%
2024/04/18	2	64.25	5	64.70	64.30	-3	17,403	-0.02%
2024/04/17	21	65.19	5	65.00	64.50	16	17,751	0.09%
2024/04/16	20.2	66.35	5.4	66.36	65.50	14.9	17,642	0.08%
2024/04/15	9.1	70.10	1	70.00	70.00	8.1	17,334	0.05%
2024/04/12	20	71.82	27.4	71.92	71.80	-7.4	17,232	-0.04%
2024/04/11	3	70.27	11.3	70.57	70.60	-8.3	16,845	-0.05%
2024/04/10	36.3	70.30	45.3	70.17	70.20	-9	16,560	-0.05%
2024/04/09	8	68.12	0	0.00	68.40	8	16,334	0.05%
2024/04/08	10	68.34	2.4	69.24	68.10	7.7	16,321	0.05%
2024/04/03	5.1	67.95	3	68.23	68.20	2.1	16,271	0.01%
2024/04/02	9.1	69.91	9.3	69.55	69.10	-0.2	16,456	0.00%
2024/04/01	1.2	69.03	10.4	69.11	69.40	-9.2	16,546	-0.06%
2024/03/29	2	67.55	22	67.78	67.70	-20	16,468	-0.12%
2024/03/28	8.1	67.79	1	68.12	67.60	7.1	16,442	0.04%
2024/03/27	4.1	68.08	0.3	68.20	67.90	3.8	16,791	0.02%
2024/03/26	15.1	69.64	21.7	68.82	68.10	-6.6	16,954	-0.04%
2024/03/25	14.3	67.83	49.1	68.08	68.50	-34.7	16,725	-0.21%
2024/03/22	48.3	69.50	43.4	69.77	69.60	4.9	16,622	0.03%
2024/03/21	38.3	64.86	47.2	66.43	67.60	-8.9	15,466	-0.06%
2024/03/20	9.2	61.91	1.3	62.15	61.50	7.9	14,939	0.05%
2024/03/19	5.1	62.42	2	62.50	62.30	3.1	15,179	0.02%
2024/03/18	10.3	62.69	0	0.00	62.40	10.3	15,160	0.07%
2024/03/15	8	63.76	2	63.70	63.90	6	15,090	0.04%
2024/03/14	9	63.72	3	64.23	63.80	6	15,053	0.04%
2024/03/13	23.2	64.08	0	0.00	63.30	23.2	15,008	0.15%
2024/03/12	8.1	65.64	9	65.63	65.70	-0.9	14,785	-0.01%
2024/03/11	7	66.03	8	66.54	65.80	-1	14,793	-0.01%
2024/03/08	50.1	65.39	4.1	65.10	65.00	46	14,679	0.31%
2024/03/07	6	65.83	6	66.43	65.70	0	14,685	0.00%
2024/03/06	19.1	65.30	0	0.00	65.10	19.1	14,756	0.13%
2024/03/05	6.1	66.00	0	0.00	65.80	6.1	15,155	0.04%
2024/03/04	0.1	66.56	0	0.00	66.50	0.1	15,704	0.00%
2024/03/01	18.1	66.42	5	65.70	66.30	13.1	16,281	0.08%
2024/02/29	9	67.10	0	0.00	67.30	9	16,437	0.05%
2024/02/27	13.2	67.22	14	68.58	66.30	-0.8	16,604	0.00%
2024/02/26	0.1	67.70	2	67.80	67.90	-1.9	16,550	-0.01%
2024/02/23	12	68.22	14.1	68.79	67.70	-2.1	16,648	-0.01%
2024/02/22	5	67.26	32	66.83	68.10	-27	16,559	-0.16%
2024/02/21	17	67.81	8	68.25	67.30	9	16,631	0.05%
2024/02/20	5.5	66.89	4.3	67.95	67.80	1.3	16,506	0.01%
2024/02/19	1.5	66.06	2	66.50	66.60	-0.5	16,388	0.00%
2024/02/16	35	65.62	2	65.25	65.90	33	16,442	0.20%
2024/02/15	57.8	66.12	5.1	65.46	65.40	52.7	16,233	0.32%
2024/02/02	13.1	68.18	0.1	69.40	67.60	13	15,710	0.08%
2024/02/01	1	69.00	2.2	68.99	69.20	-1.2	15,595	-0.01%
2024/01/31	2	69.15	0	0.00	68.70	2	15,589	0.01%
2024/01/30	2	69.30	1	69.50	69.30	1	15,632	0.01%
2024/01/29	0	0.00	0.2	70.90	70.80	-0.2	15,743	0.00%
2024/01/26	1	71.10	2	70.80	71.00	-1	15,757	-0.01%
2024/01/25	4.2	71.23	2	71.55	71.00	2.2	15,800	0.01%
2024/01/24	3.1	71.60	55	71.57	71.60	-51.9	15,743	-0.33%
2024/01/23	4	71.35	9	71.11	70.70	-5	15,551	-0.03%
2024/01/22	6	69.00	1	69.30	69.30	5	15,291	0.03%
2024/01/19	3	69.17	1	68.90	69.30	2	15,260	0.01%
2024/01/18	2	68.20	0	0.00	68.20	2	15,318	0.01%
2024/01/17	53	69.71	0	0.00	67.80	53	15,230	0.35%
2024/01/16	3.1	69.66	1	69.90	69.40	2.1	15,127	0.01%
2024/01/15	3	70.47	4	70.40	71.50	-1	15,034	-0.01%
2024/01/12	8	68.84	3	68.87	68.80	5	14,915	0.03%
2024/01/11	10.3	69.31	1.2	68.79	69.40	9.2	14,862	0.06%
2024/01/10	10	71.83	1	71.40	71.50	9	14,549	0.06%
2024/01/09	2	73.75	4	73.45	72.60	-2	14,570	-0.01%
2024/01/08	2	73.80	2	74.05	73.10	0	14,541	0.00%
2024/01/05	3	74.67	4	74.70	74.70	-1	14,614	-0.01%
2024/01/04	4	73.78	10	73.45	74.40	-6	14,802	-0.04%
2024/01/03	7.1	74.24	0	0.00	73.10	7.1	14,861	0.05%
2024/01/02	0.1	76.63	0.1	76.85	76.50	0	14,627	0.00%
2023/12/29	2	78.20	2	78.19	78.00	0	14,616	0.00%
2023/12/28	16.1	79.17	5.3	78.43	78.30	10.8	14,536	0.07%
2023/12/27	9	78.34	5.3	79.49	79.70	3.7	14,374	0.03%
2023/12/26	12	76.72	35	77.21	78.00	-23	14,081	-0.16%
2023/12/25	3	75.83	6	75.60	75.40	-3	14,281	-0.02%
2023/12/22	32.1	78.03	28	76.48	75.90	4.1	14,305	0.03%
2023/12/21	4	73.13	3	75.37	75.40	1	13,770	0.01%
2023/12/20	13.2	71.94	0	0.00	71.80	13.2	13,486	0.10%
2023/12/19	0.5	73.20	0	0.00	73.10	0.5	13,411	0.00%
2023/12/18	11	73.58	14	73.68	73.40	-3	13,450	-0.02%
2023/12/15	0	75.20	4.2	74.64	74.50	-4.2	13,379	-0.03%
2023/12/14	37.1	75.25	28	74.33	72.80	9.1	12,831	0.07%
2023/12/13	0	0.00	2	73.50	73.70	-2	12,607	-0.02%
2023/12/12	1	74.50	1.1	73.24	72.50	-0.1	12,936	0.00%
2023/12/11	0	0.00	1	72.20	72.20	-1	12,912	-0.01%
2023/12/08	0	71.80	2	71.60	72.10	-2	12,959	-0.02%
2023/12/07	3.1	71.35	0	0.00	70.70	3.1	12,868	0.02%
2023/12/06	2	72.15	2	72.00	72.00	0	12,755	0.00%
2023/12/05	2	72.70	1	72.40	73.20	1	12,633	0.01%
2023/12/04	0	0.00	2	74.40	74.00	-2	12,581	-0.02%
2023/12/01	2	73.80	0	0.00	73.70	2	12,372	0.02%
2023/11/30	1.1	73.70	3.2	74.72	75.00	-2.1	12,116	-0.02%
2023/11/29	1.1	72.90	4.4	73.73	74.20	-3.4	11,568	-0.03%
2023/11/28	2	72.85	18.1	72.99	73.50	-16.1	11,080	-0.15%
2023/11/27	0.1	69.85	1	70.10	70.10	-0.9	10,413	-0.01%
2023/11/24	2	69.55	1	69.10	70.80	1	10,125	0.01%
2023/11/22	1.1	70.45	0	0.00	70.70	1.1	9,571	0.01%
2023/11/21	3	70.20	4.1	70.57	70.60	-1.1	9,356	-0.01%
2023/11/20	4.1	70.25	6.6	70.39	70.00	-2.6	9,141	-0.03%
2023/11/17	0	67.20	0	0.00	67.40	0	8,935	0.00%
2023/11/16	1	67.60	0	67.90	67.20	1	8,874	0.01%
2023/11/15	2.1	67.51	5	68.52	67.60	-2.9	8,836	-0.03%
2023/11/14	0.1	65.92	11.1	65.26	66.10	-11	8,635	-0.13%
2023/11/13	12.6	63.57	1	63.00	63.60	11.6	8,651	0.13%
2023/11/10	3	63.70	0	0.00	63.70	3	8,596	0.03%
2023/11/09	0	64.70	0	0.00	64.60	0	8,583	0.00%
2023/11/08	0	65.90	0	0.00	65.40	0	8,677	0.00%
2023/11/07	3	66.07	1	66.70	65.90	2	8,693	0.02%
2023/11/06	1	64.20	1	64.80	65.40	0	8,664	0.00%
2023/11/01	1	65.00	0.2	64.60	64.50	0.8	8,360	0.01%
2023/10/30	1	64.30	0	0.00	64.90	1	8,489	0.01%
2023/10/27	3	65.13	0	65.80	64.80	3	8,531	0.03%
2023/10/26	2.1	66.31	2.1	66.31	66.10	0.1	8,531	0.00%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	1	68.30	0.1	68.00	67.80	0.9	8,898	0.01%
2023/10/20	3.2	70.29	0	70.50	70.30	3.2	8,977	0.04%
2023/10/19	1	70.30	0	0.00	70.50	1	8,939	0.01%
2023/10/18	1.1	70.84	1	70.30	70.20	0.1	8,999	0.00%
2023/10/17	0	0.00	11	71.40	70.90	-11	8,886	-0.12%
2023/10/13	3.3	70.30	3	71.03	70.80	0.3	8,919	0.00%
2023/10/12	3	68.90	2	69.45	71.00	1	8,808	0.01%
2023/10/11	2	71.00	3.2	70.83	70.70	-1.2	8,569	-0.01%
2023/10/06	6	69.75	5	69.38	69.20	1	8,525	0.01%
2023/10/05	1.2	69.50	1.4	69.73	69.50	-0.2	8,578	0.00%
2023/10/04	0	0.00	0.6	67.50	67.70	-0.6	8,613	-0.01%
2023/10/03	4	69.13	14	68.41	68.10	-10	8,654	-0.12%
2023/10/02	0	0.00	0	67.50	67.60	0	8,587	0.00%
2023/09/28	13.2	66.98	0	66.00	65.60	13.2	8,542	0.15%
2023/09/27	0	0.00	1	69.50	69.80	-1	8,234	-0.01%
2023/09/26	1	70.69	0	0.00	70.30	1	8,255	0.01%
2023/09/25	1	71.70	1	72.50	71.60	0	8,271	0.00%
2023/09/22	0	0.00	1	72.00	72.00	-1	8,461	-0.01%
2023/09/21	0	0.00	2	72.65	72.80	-2	8,584	-0.02%
2023/09/20	1	70.40	0	0.00	70.70	1	8,534	0.01%
2023/09/19	2	72.00	3	71.93	71.70	-1	8,729	-0.01%
2023/09/18	4	73.08	5	73.24	72.30	-1	8,931	-0.01%
2023/09/15	4.1	72.40	5.5	71.45	72.40	-1.4	9,068	-0.02%
2023/09/14	1	69.90	4	69.58	70.00	-3	8,745	-0.03%
2023/09/13	4	68.70	7	68.11	68.40	-3	8,704	-0.03%
2023/09/12	0	0.00	1	66.90	66.80	-1	8,869	-0.01%
2023/09/11	1	66.70	0	0.00	65.70	1	8,993	0.01%
2023/09/07	1	67.50	1	68.60	67.20	0	9,409	0.00%
2023/09/05	1	68.60	0	0.00	68.10	1	9,499	0.01%
2023/09/04	1	67.80	0	0.00	67.60	1	9,556	0.01%
2023/09/01	11	69.12	20	68.34	68.20	-9	9,565	-0.09%
2023/08/31	3.1	67.96	1	68.00	66.60	2.1	9,428	0.02%
2023/08/30	0	0.00	3	66.87	66.70	-3	9,383	-0.03%
2023/08/28	0	0.00	1	65.70	65.60	-1	9,658	-0.01%
2023/08/23	1	63.20	0	0.00	63.50	1	10,157	0.01%
2023/08/21	0	64.00	1	64.00	63.40	-1	10,899	-0.01%
2023/08/18	1	65.00	0	0.00	64.60	1	11,063	0.01%
2023/08/17	2	64.15	0	0.00	65.60	2	11,119	0.02%
2023/08/16	3.5	63.57	0	0.00	63.70	3.5	11,260	0.03%
2023/08/15	4	64.90	0	0.00	64.60	4	11,326	0.04%
2023/08/14	5	64.96	2	64.85	64.90	3	11,543	0.03%
2023/08/10	7	67.30	2	67.10	67.10	5	11,789	0.04%
2023/08/08	3	68.70	1	68.80	68.50	2	11,788	0.02%
2023/08/07	1	70.00	0	0.00	70.00	1	11,760	0.01%
2023/08/04	0	0.00	3	69.70	69.90	-3	11,794	-0.03%
2023/08/02	2	69.55	2	69.35	69.10	0	11,778	0.00%
2023/08/01	9	71.00	1	71.80	71.00	8	11,775	0.07%
2023/07/31	7	74.37	1	74.10	72.30	6	11,778	0.05%
2023/07/28	4	74.68	19	73.91	74.80	-15	11,713	-0.13%
2023/07/27	3	71.67	15	70.76	71.40	-12	11,480	-0.10%
2023/07/26	6	66.95	2	67.30	67.10	4	11,341	0.04%
2023/07/25	2	68.60	0	0.00	68.20	2	11,414	0.02%
2023/07/24	0	69.10	0	0.00	69.30	0	11,413	0.00%
2023/07/20	0	0.00	1	70.20	70.30	-1	11,408	-0.01%
2023/07/19	1	71.10	2	71.10	70.40	-1	11,461	-0.01%
2023/07/18	6	70.15	0	0.00	69.50	6	11,413	0.05%
2023/07/17	10	71.80	0.2	72.10	71.70	9.8	11,465	0.09%
2023/07/14	0	0.00	2	71.70	71.70	-2	11,512	-0.02%
2023/07/13	1	71.10	13	71.38	70.90	-12	11,526	-0.10%
2023/07/12	1	70.00	1	70.00	70.10	0	11,523	0.00%
2023/07/11	11	70.65	0	0.00	69.90	11	11,521	0.10%
2023/07/10	1	69.70	0	0.00	69.70	1	11,643	0.01%
2023/07/07	2.1	68.95	0	0.00	69.10	2.1	12,084	0.02%
2023/07/06	0.1	69.90	0	0.00	70.10	0.1	12,369	0.00%
2023/07/05	2	69.95	0	0.00	70.10	2	12,646	0.02%
2023/07/04	1	70.10	0	0.00	70.40	1	12,939	0.01%
2023/07/03	3	70.13	1	70.10	70.10	2	13,198	0.02%
2023/06/30	5.7	70.53	0	0.00	70.80	5.7	13,756	0.04%
2023/06/29	16	72.14	12	72.32	72.20	4	13,957	0.03%
2023/06/28	4	69.98	13	69.58	69.50	-9	13,915	-0.06%
2023/06/27	0.1	71.60	2	71.00	70.80	-2	13,928	-0.01%
2023/06/26	8	73.04	5	72.84	73.00	3	13,798	0.02%
2023/06/21	1.2	74.92	0	75.60	74.60	1.1	13,909	0.01%
2023/06/19	12	78.08	2	78.30	78.00	10	13,645	0.07%
2023/06/16	1	78.40	4.1	77.86	78.50	-3.1	13,584	-0.02%
2023/06/15	5	75.30	1	75.30	75.30	4	13,317	0.03%
2023/06/14	3	76.46	15	75.85	76.20	-12	13,331	-0.09%
2023/06/13	4	74.08	10.1	74.99	74.80	-6.1	13,089	-0.05%
2023/06/12	0	0.00	46	71.95	72.90	-46	12,895	-0.36%
2023/06/09	0	70.70	19	71.01	71.30	-19	12,835	-0.15%
2023/06/08	14	70.28	9	70.49	70.20	5	12,837	0.04%
2023/06/07	0	71.80	42	71.44	71.90	-42	12,807	-0.33%
2023/06/06	0	72.00	3	72.23	72.40	-3	12,914	-0.02%
2023/06/05	21	72.21	1	72.00	72.10	20	13,136	0.15%
2023/06/02	67	72.86	8	72.88	72.90	59	13,091	0.45%
2023/06/01	0	0.00	12	72.07	71.40	-12	12,992	-0.09%
2023/05/31	10	72.18	35	72.09	73.50	-25	12,867	-0.19%
2023/05/30	6	71.42	53.1	71.47	71.90	-47.1	12,652	-0.37%
2023/05/29	81	70.93	2	71.00	71.20	79	12,614	0.63%
2023/05/26	10	71.40	9	71.58	71.90	1	12,517	0.01%
2023/05/25	1	71.30	9	71.23	72.40	-8	12,261	-0.07%
2023/05/24	3	70.10	14	69.73	69.90	-11	11,824	-0.09%
2023/05/23	0.1	69.40	0	0.00	69.90	0.1	11,637	0.00%
2023/05/22	14	71.11	7.2	70.97	70.10	6.8	11,504	0.06%
2023/05/19	4	69.05	0.1	69.40	69.90	3.9	11,249	0.04%
2023/05/18	8	69.40	27.1	69.56	69.30	-19.1	11,183	-0.17%
2023/05/17	19	67.79	20.5	67.45	68.00	-1.5	10,951	-0.01%
2023/05/16	1	65.40	0	0.00	64.60	1	10,611	0.01%
2023/05/15	1	64.08	0.1	64.40	63.90	1	10,610	0.01%
2023/05/12	1	62.70	0	0.00	63.80	1	10,608	0.01%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/09	0	0.00	21	64.50	64.70	-21	10,660	-0.20%
2023/05/08	3.1	65.55	3	65.33	64.80	0.1	10,677	0.00%
2023/05/05	0	0.00	2	66.70	66.70	-2	10,645	-0.02%
2023/05/04	1	67.80	0	0.00	68.00	1	10,703	0.01%
2023/05/03	1	67.20	0	0.00	67.10	1	10,701	0.01%
2023/05/02	1.1	66.71	0	67.00	66.70	1	10,809	0.01%
2023/04/28	0.3	67.10	0.1	67.60	67.80	0.3	11,092	0.00%
2023/04/27	2	65.40	1	65.00	65.60	1	10,915	0.01%
2023/04/26	1	63.10	1	62.70	64.10	0	10,929	0.00%
2023/04/25	3	64.30	0	0.00	63.50	3	10,897	0.03%
2023/04/24	2.1	65.29	0	0.00	64.20	2.1	10,804	0.02%
2023/04/21	1	64.60	0	0.00	64.50	1	10,840	0.01%
2023/04/20	1	65.40	0	0.00	65.50	1	10,849	0.01%
2023/04/19	2	67.20	2	67.00	67.00	0	10,886	0.00%
2023/04/17	0	0.00	0.1	68.00	68.00	-0.1	11,094	0.00%
2023/04/14	1	67.50	0	67.70	67.60	1	11,065	0.01%
2023/04/13	16	67.88	1.3	67.72	67.50	14.7	11,035	0.13%
2023/04/12	12.2	68.98	18	68.81	69.10	-5.8	10,786	-0.05%
2023/04/11	11	68.15	12.4	68.69	68.20	-1.4	10,277	-0.01%
2023/04/10	13	67.08	5	66.96	66.70	8	9,887	0.08%
2023/04/07	17.1	67.89	50.4	68.00	68.60	-33.3	9,551	-0.35%
2023/04/06	2.1	65.39	0.2	64.80	66.40	1.9	9,152	0.02%
2023/03/31	36.1	66.45	23.6	66.48	66.50	12.5	8,839	0.14%
2023/03/30	8	64.39	22	64.76	63.90	-14	8,287	-0.17%
2023/03/29	1.1	61.06	2	60.90	61.00	-0.9	7,940	-0.01%
2023/03/28	0	0.00	1	63.00	62.50	-1	7,909	-0.01%
2023/03/27	1.1	63.09	2	63.35	63.20	-0.9	7,836	-0.01%
2023/03/24	4	62.83	21.8	63.23	63.30	-17.8	7,789	-0.23%
2023/03/23	0	59.80	0	0.00	59.80	0	7,417	0.00%
2023/03/22	0	0.00	2.5	59.52	59.10	-2.5	7,411	-0.03%
2023/03/21	0.1	58.90	0	0.00	58.60	0.1	7,446	0.00%
2023/03/20	10	59.20	0	0.00	59.20	10	7,469	0.13%
2023/03/17	0	0.00	0	59.50	59.30	0	7,553	0.00%
2023/03/16	0.1	58.20	0	0.00	57.70	0.1	7,489	0.00%
2023/03/15	0.1	58.50	0	0.00	58.00	0.1	7,569	0.00%
2023/03/10	1.6	58.44	0	0.00	58.70	1.6	7,943	0.02%
2023/03/09	8	60.74	2	60.65	59.10	6	8,062	0.07%
2023/03/08	3	60.70	9	60.46	61.00	-6	8,128	-0.07%
2023/03/07	1	58.60	0	0.00	58.50	1	8,121	0.01%
2023/03/03	1.2	57.36	0	0.00	57.90	1.2	8,220	0.01%
2023/03/02	1	57.00	1	56.80	57.30	0	8,249	0.00%
2023/03/01	0	57.60	0	0.00	57.30	0	8,250	0.00%
2023/02/24	1	58.80	0	0.00	58.40	1	8,296	0.01%
2023/02/23	0	59.00	1	59.50	59.50	-1	8,398	-0.01%
2023/02/22	3	59.00	1	58.90	58.70	2	8,649	0.02%
2023/02/20	0	0.00	1	60.10	60.00	-1	8,908	-0.01%
2023/02/16	0	0.00	7	59.44	59.70	-7	9,137	-0.08%
2023/02/14	3	58.07	0	0.00	58.40	3	9,351	0.03%
2023/02/13	1	57.50	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0.1	58.00	0	0.00	58.30	0.1	9,554	0.00%
2023/02/09	0	0.00	1	58.00	58.00	-1	9,686	-0.01%
2023/02/08	1	58.80	1	58.90	58.40	0	9,703	0.00%
2023/02/03	0	0.00	3.1	60.00	59.90	-3.1	9,805	-0.03%
2023/02/02	1.1	59.68	1	60.00	59.90	0.1	9,835	0.00%
2023/02/01	0	0.00	11	57.72	58.20	-11	9,842	-0.11%
2023/01/31	1	58.00	1	60.00	57.80	0	9,858	0.00%
2023/01/30	0	0.00	4	60.55	60.30	-4	9,772	-0.04%
2023/01/17	0	0.00	2	57.70	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	1	57.00	57.50	-1	9,732	-0.01%
2023/01/13	0	0.00	5	56.30	56.00	-5	9,885	-0.05%
2023/01/12	0	0.00	5	56.50	56.20	-5	10,227	-0.05%
2023/01/11	0	0.00	1.3	56.95	57.00	-1.3	10,492	-0.01%
2023/01/10	16.1	56.60	1.8	56.88	56.50	14.3	10,614	0.13%
2023/01/09	0	0.00	3.2	55.92	56.70	-3.2	10,734	-0.03%
2023/01/06	0	0.00	8	54.20	55.00	-8	11,045	-0.07%
2023/01/05	1	54.60	3.6	55.50	54.90	-2.6	11,150	-0.02%
2023/01/04	0	0.00	0	54.00	54.10	0	11,365	0.00%
2023/01/03	0	52.70	2	52.40	53.00	-2	11,448	-0.02%
2022/12/30	3	51.93	0	0.00	51.20	3	11,434	0.03%
2022/12/29	0.1	51.00	0	0.00	51.80	0.1	11,613	0.00%
2022/12/28	0	51.55	0	0.00	51.30	0	11,959	0.00%
2022/12/27	0	0.00	1	52.20	51.90	-1	12,174	-0.01%
2022/12/26	0.1	51.66	1	51.40	51.50	-0.9	12,339	-0.01%
2022/12/23	3	51.10	3	50.80	51.40	0	12,550	0.00%
2022/12/22	2	51.90	0	0.00	51.70	2	12,618	0.02%
2022/12/21	0.3	51.91	4	51.70	51.50	-3.7	12,675	-0.03%
2022/12/20	2.1	52.27	0	0.00	52.00	2.1	12,632	0.02%
2022/12/19	0.1	54.10	0	0.00	53.70	0.1	12,685	0.00%
2022/12/15	1	55.70	0	0.00	55.90	1	12,692	0.01%
2022/12/14	1	55.50	0	55.60	55.50	1	12,755	0.01%
2022/12/13	1.2	55.10	0	0.00	54.80	1.2	12,848	0.01%
2022/12/12	10.1	53.50	0	0.00	54.80	10.1	12,909	0.08%
2022/12/09	12.1	53.92	0	0.00	53.70	12.1	13,049	0.09%
2022/12/08	0	0.00	5	54.26	54.00	-5	13,003	-0.04%
2022/12/07	2	53.55	1	54.00	53.50	1	13,037	0.01%
2022/12/06	3.1	54.67	0	0.00	54.30	3.1	12,971	0.02%
2022/12/05	1	56.40	1	56.70	56.20	0	12,790	0.00%
2022/12/02	5.1	56.60	0	0.00	56.10	5.1	12,759	0.04%
2022/12/01	4	57.70	1	58.30	57.50	3	12,598	0.02%
2022/11/30	1	56.70	0.1	56.80	56.80	0.9	12,465	0.01%
2022/11/29	3	56.83	0	0.00	57.20	3	12,256	0.02%
2022/11/28	3	58.77	0	0.00	58.50	3	12,021	0.02%
2022/11/25	2	59.75	0	0.00	59.70	2	11,941	0.02%
2022/11/24	0.2	60.00	3	60.10	59.90	-2.8	11,927	-0.02%
2022/11/23	0	0.00	1.1	60.09	59.80	-1.1	11,862	-0.01%
2022/11/22	2	58.70	0	0.00	59.20	2	11,790	0.02%
2022/11/21	3.2	58.64	1	59.20	58.40	2.2	11,699	0.02%
2022/11/18	31.1	61.00	22	60.47	60.70	9.1	11,515	0.08%
2022/11/17	0.2	58.77	1	58.70	58.90	-0.8	11,262	-0.01%
2022/11/16	0.3	59.78	11.1	59.55	60.10	-10.8	11,043	-0.10%
2022/11/15	1.1	58.92	0	0.00	59.70	1.1	10,935	0.01%
2022/11/14	0.1	59.70	3	60.20	59.90	-3	10,840	-0.03%
2022/11/11	2	59.40	5	59.34	59.80	-3	10,735	-0.03%
2022/11/10	1.1	57.80	1	57.80	58.00	0.1	10,519	0.00%
2022/11/09	4	57.73	2	57.70	58.10	2	10,463	0.02%
2022/11/08	2.1	56.84	2	57.00	57.10	0.1	10,372	0.00%
2022/11/07	2	56.30	2.8	56.79	56.90	-0.8	10,263	-0.01%
2022/11/04	2	54.55	0	0.00	54.90	2	10,120	0.02%
2022/11/03	0	0.00	1.1	56.13	56.00	-1.1	10,076	-0.01%
2022/10/31	6	54.60	9	53.98	54.50	-3	10,018	-0.03%
2022/10/28	0	53.30	1	53.10	53.10	-1	9,982	-0.01%
2022/10/26	0	0.00	1	54.70	54.50	-1	9,927	-0.01%
2022/10/25	1	54.30	6	54.20	54.10	-5	9,873	-0.05%
2022/10/24	1	57.17	5.5	56.60	55.60	-4.5	9,777	-0.05%
2022/10/21	4.3	56.09	7.1	56.01	55.70	-2.8	9,588	-0.03%
2022/10/20	16.2	55.33	14	55.00	55.70	2.2	9,364	0.02%
2022/10/19	11.2	54.29	11	53.80	53.80	0.2	9,033	0.00%
2022/10/18	1	56.18	8.1	55.23	55.80	-7	8,832	-0.08%
2022/10/17	2	53.85	1	55.80	56.20	1	8,778	0.01%
2022/10/14	16	53.88	32.2	54.33	55.20	-16.1	8,617	-0.19%
2022/10/13	15	52.10	32.1	51.64	51.40	-17.1	8,335	-0.21%
2022/10/12	12.1	51.78	15.8	51.91	52.70	-3.7	8,264	-0.04%
2022/10/11	0.1	49.25	0	0.00	49.75	0.1	8,133	0.00%
2022/10/07	3	49.85	3	49.85	50.20	0	8,109	0.00%
2022/10/06	24	50.89	12	50.16	50.20	12	8,135	0.15%
2022/10/05	1	51.50	9.1	50.59	51.40	-8.1	8,133	-0.10%
2022/10/04	4	49.51	9	49.26	49.95	-5	7,909	-0.06%
2022/10/03	5	47.57	0.2	47.40	47.55	4.8	7,827	0.06%
2022/09/30	1	48.55	4	48.39	48.95	-3	7,875	-0.04%
2022/09/28	1	45.55	0	0.00	45.50	1	7,919	0.01%
2022/09/27	0	45.50	0	0.00	46.00	0	7,911	0.00%
2022/09/26	1.1	46.02	0	0.00	45.65	1.1	8,021	0.01%
2022/09/23	0	47.70	0	0.00	47.60	0	8,183	0.00%
2022/09/22	1	46.85	2	46.25	46.80	-1	8,624	-0.01%
2022/09/21	7.1	47.15	0	0.00	47.15	7.1	8,703	0.08%
2022/09/20	5	47.62	0	0.00	47.65	5	8,687	0.06%
2022/09/19	4	48.45	0	0.00	48.60	4	8,575	0.05%
2022/09/16	2.1	48.98	0	0.00	49.10	2.1	8,503	0.02%
2022/09/15	2	50.45	0	0.00	50.40	2	8,348	0.02%
2022/09/14	5	51.02	5	50.50	50.70	0	8,371	0.00%
2022/09/13	1	52.20	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	3	52.37	52.30	-3	8,331	-0.04%
2022/09/08	1	50.90	0	0.00	51.10	1	8,389	0.01%
2022/09/07	1	50.70	0	0.00	50.60	1	8,413	0.01%
2022/09/06	1	51.00	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1	51.11	2	51.75	51.10	-1	8,515	-0.01%
2022/09/01	1	52.70	0	0.00	52.60	1	8,715	0.01%
2022/08/30	1	52.40	0	0.00	52.70	1	8,656	0.01%
2022/08/29	4	52.63	0	0.00	52.50	4	8,668	0.05%
2022/08/25	0	53.30	0	0.00	53.60	0	8,676	0.00%
2022/08/24	3	53.07	0	0.00	52.60	3	8,725	0.03%
2022/08/23	0	53.40	9	53.30	53.40	-9	8,861	-0.10%
2022/08/22	1	54.00	1	53.90	53.90	0	8,938	0.00%
2022/08/19	5	54.00	1	54.40	54.30	4	9,026	0.04%
2022/08/18	3	53.63	0	0.00	53.60	3	9,061	0.03%
2022/08/17	1	53.40	0	0.00	55.00	1	9,063	0.01%
2022/08/16	0	53.55	0	0.00	53.80	0	9,084	0.00%
2022/08/15	11	53.89	1	54.00	53.80	10	9,102	0.11%
2022/08/12	0	0.00	4	54.08	54.10	-4	9,083	-0.04%
2022/08/11	3.1	53.13	3	53.03	53.00	0.1	9,076	0.00%
2022/08/10	3	51.67	0	0.00	51.60	3	9,107	0.03%
2022/08/09	0.1	52.80	0	0.00	52.90	0.1	9,129	0.00%
2022/08/08	3	52.80	0	0.00	53.10	3	9,293	0.03%
2022/08/05	0	0.00	1	53.10	53.20	-1	9,286	-0.01%
2022/08/04	2	51.20	1	50.80	51.00	1	9,258	0.01%
2022/08/03	0.1	51.50	22	50.92	51.20	-22	9,277	-0.24%
2022/08/02	1	50.82	0	0.00	50.40	1	9,277	0.01%
2022/08/01	5	52.60	0	0.00	52.20	5	9,213	0.05%
2022/07/29	1	52.30	0	0.00	52.30	1	9,232	0.01%
2022/07/28	0.1	52.60	0	0.00	52.50	0.1	9,322	0.00%
2022/07/27	0	52.70	0	0.00	52.60	0	9,368	0.00%
2022/07/26	0.1	52.70	0	0.00	52.50	0.1	9,398	0.00%
2022/07/25	1	52.90	0	0.00	52.70	1	9,434	0.01%
2022/07/22	5	53.16	0	0.00	53.70	5	9,419	0.05%
2022/07/19	3	53.27	1	53.20	53.00	2	9,270	0.02%
2022/07/18	2	54.20	5.9	53.54	54.20	-3.9	9,209	-0.04%
2022/07/15	0	0.00	102.5	51.00	51.40	-102.5	8,975	-1.14%	大賣/鉅額交易
2022/07/14	5	49.72	2	49.85	49.85	3	8,934	0.03%
2022/07/13	2	50.00	0	0.00	49.00	2	8,893	0.02%
2022/07/12	24	47.87	2	47.78	47.35	22	8,762	0.25%
2022/07/11	2	48.50	4	48.93	49.00	-2	8,699	-0.02%
2022/07/08	11	49.94	11.2	50.18	49.65	-0.2	8,838	0.00%
2022/07/07	2.2	48.33	0	0.00	50.50	2.2	8,699	0.03%
2022/07/06	10	48.65	10	49.50	48.60	0	8,629	0.00%
2022/07/05	1.1	48.50	10	49.05	49.40	-9	8,597	-0.10%
2022/07/04	1.5	48.57	20.2	48.80	49.15	-18.7	8,559	-0.22%
2022/07/01	1	48.75	1	49.40	48.30	0	8,567	0.00%
2022/06/30	17.2	49.57	15	48.86	49.40	2.2	8,490	0.03%
2022/06/29	1.8	57.61	2	57.10	57.10	-0.2	8,100	0.00%
2022/06/28	3	58.90	0	0.00	58.90	3	8,053	0.04%
2022/06/27	1	59.60	0	0.00	59.80	1	8,043	0.01%
2022/06/24	1	58.40	0	0.00	58.90	1	8,109	0.01%
2022/06/23	0	58.50	0	0.00	58.30	0	8,157	0.00%
2022/06/22	0	58.60	0	0.00	58.10	0	8,481	0.00%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.40	1	59.90	59.50	0	8,978	0.00%
2022/06/17	1	59.70	0	0.00	60.10	1	9,071	0.01%
2022/06/16	5.4	61.06	0	0.00	60.40	5.4	9,037	0.06%
2022/06/15	9	61.67	0	0.00	61.20	9	9,029	0.10%
2022/06/14	101	62.00	60.1	62.03	62.20	40.9	9,057	0.45%	大買/
2022/06/13	20.8	62.06	0	0.00	62.20	20.8	9,249	0.23%
2022/06/10	0	65.00	0	0.00	65.10	0	9,214	0.00%
2022/06/09	0	0.00	2	65.60	65.70	-2	9,270	-0.02%
2022/06/07	0	66.50	0	0.00	65.80	0	9,453	0.00%
2022/06/06	60	66.71	1	66.70	66.80	59	9,489	0.62%
2022/05/31	1	65.89	0.1	66.00	66.80	0.9	9,935	0.01%
2022/05/30	2	65.69	5	65.26	65.80	-3	9,947	-0.03%
2022/05/27	2	63.70	4	64.05	63.90	-2	9,937	-0.02%
2022/05/26	1	63.50	0	0.00	63.50	1	9,990	0.01%
2022/05/25	0.3	64.50	0	0.00	64.70	0.3	10,029	0.00%
2022/05/24	2	64.45	0	0.00	64.30	2	10,158	0.02%
2022/05/23	1	66.10	0	0.00	66.40	1	10,161	0.01%
2022/05/18	4	67.53	0	0.00	67.20	4	10,704	0.04%
2022/05/17	3	66.97	3	66.90	67.00	0	11,201	0.00%
2022/05/16	0	0.00	32.4	67.33	66.90	-32.4	11,396	-0.28%
2022/05/12	2	64.75	0	0.00	64.60	2	11,419	0.02%
2022/05/11	2	65.05	0	0.00	65.20	2	11,594	0.02%
2022/05/05	0	0.00	7.4	67.31	67.00	-7.4	11,942	-0.06%
2022/05/03	0.3	65.50	0	0.00	65.90	0.3	11,841	0.00%
2022/04/29	1.1	65.59	29	65.79	65.60	-27.9	11,874	-0.23%
2022/04/28	1	64.10	2	64.34	64.20	-1	11,991	-0.01%
2022/04/27	2.8	61.85	2	62.00	63.20	0.8	11,955	0.01%
2022/04/26	1.3	64.28	1	64.70	64.20	0.3	11,909	0.00%
2022/04/25	32	64.61	0	0.00	64.30	32	11,900	0.27%
2022/04/22	11	65.81	10	66.37	66.40	1	11,817	0.01%
2022/04/21	10	66.35	1	65.80	66.90	9	11,799	0.08%
2022/04/20	16	64.90	2	65.25	65.30	14	11,771	0.12%
2022/04/19	0	0.00	0.2	64.40	64.40	-0.2	11,725	0.00%
2022/04/18	0	0.00	0.3	64.20	63.80	-0.3	11,730	0.00%
2022/04/15	7	64.46	5	63.60	63.90	2	11,730	0.02%
2022/04/14	22	64.55	6	64.20	64.10	16	11,775	0.14%
2022/04/13	1	66.70	0	0.00	66.70	1	11,644	0.01%
2022/04/12	7.2	65.66	0	65.90	65.50	7.2	11,716	0.06%
2022/04/11	7	66.23	0	0.00	66.80	7	11,656	0.06%
2022/04/08	0.3	67.00	1	66.80	66.80	-0.7	11,691	-0.01%
2022/04/07	10.4	66.68	8	67.23	66.20	2.4	11,833	0.02%
2022/04/06	20.1	66.66	2	66.70	66.60	18.1	11,677	0.16%
2022/04/01	2	68.05	4	68.10	69.20	-2	11,474	-0.02%
2022/03/31	2	69.35	2	70.10	69.20	0	11,373	0.00%
2022/03/30	0	0.00	6	70.00	69.30	-6	11,324	-0.05%
2022/03/29	7.1	68.92	0	0.00	69.00	7.1	11,401	0.06%
2022/03/28	14	68.61	12	69.63	69.80	2	11,703	0.02%
2022/03/25	25.3	69.36	7.6	69.68	68.90	17.7	11,833	0.15%
2022/03/24	24.4	70.91	1.2	71.05	71.30	23.2	11,633	0.20%
2022/03/23	5.3	73.27	0	0.00	73.70	5.3	11,227	0.05%
2022/03/22	4.2	73.82	0	0.00	74.00	4.2	11,175	0.04%
2022/03/21	1	75.10	1	74.90	74.90	0	11,088	0.00%
2022/03/18	1	74.00	1	74.70	74.80	0	11,147	0.00%
2022/03/17	1	73.59	8	73.94	74.20	-7	11,151	-0.06%
2022/03/16	10	71.30	1	70.90	70.90	9	11,085	0.08%
2022/03/15	5	73.44	1	73.10	73.00	4	10,921	0.04%
2022/03/14	1.1	75.00	11	75.27	75.70	-10	10,970	-0.09%
2022/03/11	3	75.13	3	75.83	75.60	0	10,971	0.00%
2022/03/10	16.2	76.76	6	76.90	76.70	10.2	11,079	0.09%
2022/03/09	3.5	75.06	0	0.00	74.90	3.5	11,462	0.03%
2022/03/08	15.5	75.44	0.1	75.58	74.70	15.4	12,369	0.12%
2022/03/07	10.1	77.17	9	77.01	76.90	1.1	12,479	0.01%
2022/03/04	7	81.52	4	82.10	81.60	3	12,687	0.02%
2022/03/03	11.2	82.31	22	82.27	82.60	-10.8	12,750	-0.09%
2022/03/02	3.3	79.54	0	0.00	79.70	3.3	12,753	0.03%
2022/03/01	4.3	79.50	11	79.55	79.90	-6.7	12,792	-0.05%
2022/02/25	1	77.30	6	77.38	77.10	-5	12,808	-0.04%
2022/02/24	27	76.68	22.1	76.36	76.30	4.9	13,186	0.04%
2022/02/23	1	79.10	4	79.50	79.00	-3	13,782	-0.02%
2022/02/22	4	78.65	4	78.23	78.70	0	13,846	0.00%
2022/02/21	9	82.07	2.8	81.05	80.40	6.2	13,791	0.05%
2022/02/18	4	83.03	10	82.78	83.50	-6	13,757	-0.04%
2022/02/17	5.8	82.52	34	82.37	82.70	-28.2	13,560	-0.21%
2022/02/16	10.3	80.32	33.5	80.32	80.50	-23.2	13,157	-0.18%
2022/02/15	4.5	79.28	12	79.12	78.80	-7.5	12,947	-0.06%
2022/02/14	11	78.45	0	0.00	78.70	11	12,952	0.08%
2022/02/11	2	78.50	6	79.15	79.00	-4	13,023	-0.03%
2022/02/10	2	78.90	14.4	78.68	79.00	-12.4	13,004	-0.10%
2022/02/09	0.1	78.30	18.4	78.41	78.50	-18.3	13,050	-0.14%
2022/02/08	5	77.54	18.5	77.07	77.40	-13.5	13,067	-0.10%
2022/02/07	0	0.00	3	75.67	76.40	-3	13,149	-0.02%
2022/01/25	3	72.27	0	0.00	72.00	3	13,324	0.02%
2022/01/24	0	0.00	1	72.00	72.60	-1	13,311	-0.01%
2022/01/21	10.2	72.82	6	72.73	72.30	4.2	13,394	0.03%
2022/01/20	1	74.81	0	0.00	75.10	1	13,388	0.01%
2022/01/19	1	75.00	1	75.30	75.20	0	13,604	0.00%
2022/01/18	6.1	75.38	1	75.10	75.10	5.1	13,634	0.04%
2022/01/14	2.1	74.50	2	74.65	74.30	0.1	13,716	0.00%
2022/01/13	0	0.00	1.1	74.99	74.60	-1.1	13,705	-0.01%
2022/01/11	5	73.54	12	74.07	73.50	-7	13,650	-0.05%
2022/01/10	0.1	73.40	2	74.15	74.90	-1.9	13,727	-0.01%
2022/01/07	2	74.60	0	0.00	73.70	2	13,863	0.01%
2022/01/06	12	74.00	2.2	74.00	73.80	9.8	13,995	0.07%
2022/01/05	8.2	75.75	2.3	75.82	75.90	5.9	14,067	0.04%
2022/01/04	0	0.00	0.1	76.70	77.20	-0.1	14,085	0.00%
2022/01/03	4	76.55	1	77.20	76.20	3	14,124	0.02%
2021/12/30	1.3	78.15	18	78.12	78.10	-16.7	14,152	-0.12%
2021/12/29	3	76.37	16	76.75	76.60	-13	14,294	-0.09%
2021/12/28	4	76.75	0	0.00	76.70	4	14,486	0.03%
2021/12/24	3	76.17	6.5	76.18	75.70	-3.5	14,725	-0.02%
2021/12/23	13.1	76.12	3.4	76.18	75.90	9.7	15,123	0.06%
2021/12/22	25	77.99	172	76.87	76.50	-147	15,403	-0.95%	大賣/鉅額交易
2021/12/21	4	78.08	4.3	77.52	76.80	-0.3	15,245	0.00%
2021/12/20	14	77.04	12	76.20	75.90	2	15,025	0.01%
2021/12/17	12.1	75.38	17	75.60	75.70	-4.9	14,877	-0.03%
2021/12/16	5.1	76.50	7	76.20	76.00	-1.9	14,944	-0.01%
2021/12/15	9	75.67	8	76.20	76.00	1	14,956	0.01%
2021/12/14	4.3	75.38	4	75.33	74.80	0.3	15,006	0.00%
2021/12/13	4	77.95	3	78.37	76.60	1	14,963	0.01%
2021/12/10	1	76.80	4	77.23	77.80	-3	15,132	-0.02%
2021/12/09	1	77.80	1	77.80	77.50	0	15,118	0.00%
2021/12/08	17	77.50	5	77.32	76.90	12	15,080	0.08%
2021/12/07	2	77.25	5.1	77.05	77.50	-3.1	14,987	-0.02%
2021/12/06	5	77.76	14.2	77.60	77.50	-9.2	14,955	-0.06%
2021/12/03	12.1	77.82	4	78.75	78.80	8.1	14,926	0.05%
2021/12/02	24.2	79.18	100.8	79.49	79.80	-76.6	14,545	-0.53%
2021/12/01	2	75.80	8	75.84	76.00	-6	13,754	-0.04%
2021/11/30	5	75.76	1	76.00	74.20	4	13,587	0.03%
2021/11/29	2.1	73.69	2	71.30	73.30	0.1	13,246	0.00%
2021/11/26	2.1	74.33	6.2	73.95	73.50	-4.1	13,296	-0.03%
2021/11/25	4	74.77	4	74.80	74.40	0	13,187	0.00%
2021/11/24	4.5	75.17	5	75.66	75.40	-0.5	13,138	0.00%
2021/11/23	28.2	75.35	12	75.57	75.70	16.2	13,139	0.12%
2021/11/22	2	74.90	57.6	74.50	75.40	-55.6	12,838	-0.43%
2021/11/19	6	69.75	4	69.53	69.60	2	12,097	0.02%
2021/11/18	2	71.40	1	71.30	71.60	1	12,059	0.01%
2021/11/17	3	71.23	16.4	71.31	71.00	-13.4	12,046	-0.11%
2021/11/16	3	70.37	2.1	70.53	70.80	0.9	12,080	0.01%
2021/11/15	11.5	70.10	14	70.24	70.30	-2.5	12,217	-0.02%
2021/11/12	12	68.50	4	68.75	68.70	8	12,256	0.07%
2021/11/11	9.3	69.10	2	68.60	68.00	7.3	12,517	0.06%
2021/11/10	6	69.42	6	69.30	69.90	0	12,744	0.00%
2021/11/09	3.4	68.46	17.2	68.56	68.70	-13.8	12,955	-0.11%
2021/11/08	3	67.03	4.2	67.44	67.60	-1.2	13,118	-0.01%
2021/11/05	2.2	66.01	0	0.00	65.70	2.2	13,668	0.02%
2021/11/04	9	67.24	12	66.73	66.70	-3	13,805	-0.02%
2021/11/03	19	67.72	23	67.81	68.60	-4	13,729	-0.03%
2021/11/02	6	68.10	24	68.18	66.50	-18	13,653	-0.13%
2021/11/01	11	67.49	24	67.33	67.00	-13	13,621	-0.10%
2021/10/29	0.3	66.97	85	67.00	66.50	-84.7	13,787	-0.61%
2021/10/28	0.2	66.40	3	66.60	66.50	-2.8	13,799	-0.02%
2021/10/27	0	0.00	10	65.38	66.20	-10	13,851	-0.07%
2021/10/26	1	63.60	1.2	63.73	63.70	-0.2	13,765	0.00%
2021/10/22	2	62.00	1	62.50	62.10	1	13,900	0.01%
2021/10/21	2	62.85	0	0.00	62.50	2	14,044	0.01%
2021/10/20	0	63.50	0	0.00	63.50	0	14,119	0.00%
2021/10/19	1	63.30	0	0.00	63.50	1	14,374	0.01%
2021/10/18	3	63.37	3	63.40	62.70	0	14,627	0.00%
2021/10/15	2	63.25	5.9	63.74	63.70	-3.9	15,092	-0.03%
2021/10/14	6	61.88	4.1	61.88	62.30	2	15,126	0.01%
2021/10/13	5.7	60.08	0.2	60.50	59.40	5.5	15,201	0.04%
2021/10/12	4.1	61.07	6	61.10	61.00	-1.9	15,328	-0.01%
2021/10/08	1	61.70	1	62.90	61.60	0	15,434	0.00%
2021/10/07	3	62.00	1	62.00	61.60	2	15,727	0.01%
2021/10/06	18.1	62.44	5	64.06	61.40	13.1	16,326	0.08%
2021/10/05	5	63.52	2	64.60	64.60	3	16,722	0.02%
2021/10/04	2	64.15	10.6	64.98	64.90	-8.6	16,830	-0.05%
2021/10/01	4.1	64.61	6	64.90	64.30	-1.9	16,962	-0.01%
2021/09/30	5	67.60	1	66.40	65.90	4	17,021	0.02%
2021/09/29	7	66.33	6	65.80	67.20	1	16,775	0.01%
2021/09/28	2	66.70	5	66.40	66.30	-3	16,631	-0.02%
2021/09/23	0	0.00	1	64.50	64.40	-1	17,098	-0.01%
2021/09/22	2.2	62.97	24	63.05	63.00	-21.8	17,247	-0.13%
2021/09/17	0	64.70	0	0.00	64.90	0	17,496	0.00%
2021/09/15	7	64.34	2	65.40	64.00	5	18,073	0.03%
2021/09/14	0	0.00	2	66.05	66.20	-2	18,197	-0.01%
2021/09/13	0.2	66.30	1	66.00	65.80	-0.8	18,298	0.00%
2021/09/10	0	0.00	3	66.83	66.80	-3	18,621	-0.02%
2021/09/08	1.1	64.03	2	64.40	64.30	-0.9	18,710	0.00%
2021/09/07	3	65.73	7	65.89	65.20	-4	18,732	-0.02%
2021/09/06	9.1	66.81	1	67.00	66.40	8.1	18,731	0.04%
2021/09/03	19	66.13	0	0.00	66.00	19	18,706	0.10%
2021/09/02	92	66.40	1	67.60	66.20	91	18,806	0.48%
2021/09/01	1	67.50	3	67.37	68.10	-2	19,005	-0.01%
2021/08/30	20	65.85	3	65.73	66.40	17	19,147	0.09%
2021/08/27	23	64.80	99	64.91	65.00	-76	19,410	-0.39%
2021/08/26	55	66.93	5	65.30	65.30	50	19,518	0.26%
2021/08/25	45.1	66.65	22	66.80	67.00	23.1	19,468	0.12%
2021/08/24	58	66.39	0	0.00	66.00	58	19,624	0.30%
2021/08/23	5	66.80	2	66.90	66.80	3	19,651	0.02%
2021/08/20	6	65.42	0	0.00	64.60	6	19,882	0.03%
2021/08/19	14	67.22	7	66.56	65.70	7	19,903	0.04%
2021/08/18	9	67.47	10	68.07	69.00	-1	19,830	-0.01%
2021/08/17	5	66.68	6	66.78	66.60	-1	19,940	-0.01%
2021/08/16	1	66.10	12	65.88	66.30	-11	19,744	-0.06%
2021/08/13	19	64.01	15	64.53	64.30	4	19,530	0.02%
2021/08/12	12	66.09	3.3	66.24	66.30	8.7	19,218	0.05%
2021/08/11	32.2	68.36	9	67.79	67.30	23.2	19,072	0.12%
2021/08/10	4.1	71.61	1.1	72.24	70.90	3	18,705	0.02%
2021/08/09	9	72.77	2	74.00	73.70	7	18,666	0.04%
2021/08/06	1	73.90	3	74.13	73.60	-2	18,793	-0.01%
2021/08/05	11	75.35	4	75.00	75.20	7	19,056	0.04%
2021/08/04	2	75.55	1.3	75.86	75.50	0.7	19,443	0.00%
2021/08/03	3	75.23	6	75.38	75.80	-3	19,608	-0.02%
2021/08/02	3	74.43	7	74.79	74.50	-4	19,682	-0.02%
2021/07/30	2	72.65	2	72.75	72.30	0	19,769	0.00%
2021/07/29	11	72.06	0	0.00	72.00	11	19,921	0.06%
2021/07/28	7	72.06	6	72.02	72.20	1	20,073	0.00%
2021/07/27	0	0.00	3	74.07	73.30	-3	20,281	-0.01%
2021/07/26	31	73.59	1	73.50	73.50	30	20,386	0.15%
2021/07/23	1	72.60	2	73.00	73.40	-1	20,489	0.00%
2021/07/22	4	73.23	8	73.92	73.70	-4	20,352	-0.02%
2021/07/21	40.2	72.83	39	72.44	71.50	1.2	20,224	0.01%
2021/07/20	9	74.75	21.3	74.61	74.50	-12.2	19,822	-0.06%
2021/07/19	19.2	75.69	3	75.63	75.60	16.2	19,898	0.08%
2021/07/16	31	77.47	7	77.27	77.40	24	20,109	0.12%
2021/07/15	77	78.57	6	78.78	78.60	71	20,084	0.35%
2021/07/14	19	77.87	4	77.88	77.80	15	20,052	0.07%
2021/07/13	25.3	78.07	18	78.17	76.90	7.3	19,790	0.04%
2021/07/12	25	77.13	3	79.10	76.40	22	19,185	0.11%
2021/07/09	11	77.37	6	77.90	78.60	5	18,599	0.03%
2021/07/08	12	78.41	8	78.93	78.40	4	18,659	0.02%
2021/07/07	5	79.48	1	79.50	79.50	4	18,813	0.02%
2021/07/06	9.4	79.30	4	79.05	79.10	5.4	19,223	0.03%
2021/07/05	31	80.22	5	80.54	80.40	26	19,693	0.13%
2021/07/02	10.1	79.10	3	78.97	79.50	7.1	19,631	0.04%
2021/07/01	23	78.52	0	0.00	78.00	23	19,620	0.12%
2021/06/30	17	79.00	0	0.00	79.70	17	19,992	0.09%
2021/06/29	21	80.20	5	80.44	79.30	16	20,802	0.08%
2021/06/28	6.3	81.25	18	80.81	81.20	-11.7	20,711	-0.06%
2021/06/25	75	79.95	21	80.13	80.00	54	20,404	0.26%
2021/06/24	17	77.08	2	76.95	77.60	15	20,025	0.07%
2021/06/23	1	74.00	4	75.65	76.60	-3	19,915	-0.02%
2021/06/22	13	74.90	1	75.50	75.20	12	19,616	0.06%
2021/06/21	22	75.59	2	74.90	74.70	20	19,487	0.10%
2021/06/18	3	79.53	2	79.80	78.90	1	19,175	0.01%
2021/06/17	5	78.52	4	78.35	78.90	1	19,169	0.01%
2021/06/16	0	0.00	3	79.70	79.10	-3	19,225	-0.02%
2021/06/15	1	78.50	0	0.00	78.70	1	19,348	0.01%
2021/06/11	2.1	79.30	0	0.00	78.80	2.1	19,304	0.01%
2021/06/10	1	78.20	8	78.89	79.50	-7	19,253	-0.04%
2021/06/09	13	77.81	5	77.66	77.20	8	19,120	0.04%
2021/06/08	0	0.00	1	80.00	80.10	-1	19,109	-0.01%
2021/06/07	15.1	79.76	3	80.73	79.40	12.1	19,165	0.06%
2021/06/04	30.1	82.34	2	82.40	82.20	28.1	19,066	0.15%
2021/06/03	37	83.86	42	83.55	83.60	-5	18,935	-0.03%
2021/06/02	4	80.48	9	80.50	81.60	-5	18,891	-0.03%
2021/06/01	12	82.43	2	82.15	81.30	10	19,089	0.05%
2021/05/31	18	81.11	2	81.90	81.90	16	19,265	0.08%
2021/05/28	6	81.07	11	80.50	80.60	-5	19,541	-0.03%
2021/05/27	10	76.76	2	78.10	78.30	8	19,505	0.04%
2021/05/26	8	78.03	1	78.10	77.80	7	19,647	0.04%
2021/05/25	3	78.33	10	78.42	78.80	-7	19,919	-0.04%
2021/05/24	5	74.82	4	76.10	76.60	1	20,106	0.00%
2021/05/21	2.1	77.40	2	78.20	76.30	0.1	20,324	0.00%
2021/05/20	3	75.34	0	0.00	75.20	3	20,659	0.01%
2021/05/19	6	74.77	0	0.00	75.10	6	21,212	0.03%
2021/05/18	4	76.00	6	76.08	76.80	-2	21,152	-0.01%
2021/05/17	4	71.50	2	71.50	71.70	2	21,207	0.01%
2021/05/14	10	74.78	4.5	73.34	73.00	5.5	21,068	0.03%
2021/05/13	0	0.00	2.1	72.39	74.30	-2.1	20,903	-0.01%
2021/05/12	6	73.62	13	74.68	73.40	-7	20,714	-0.03%
2021/05/11	11	77.85	5	77.98	76.50	6	20,739	0.03%
2021/05/10	2	82.45	3	84.10	82.10	-1	20,746	0.00%
2021/05/07	4	84.65	41	83.55	85.50	-37	20,756	-0.18%
2021/05/06	1	84.20	24	83.52	82.90	-23	20,692	-0.11%
2021/05/05	7.1	84.19	1	83.80	82.70	6.1	20,497	0.03%
2021/05/04	4	85.28	14	82.10	85.30	-10	20,372	-0.05%
2021/05/03	6.1	89.17	1	88.90	87.70	5.1	20,113	0.03%
2021/04/29	15.1	92.23	1	92.10	91.60	14.1	19,847	0.07%
2021/04/28	12.1	95.36	3	95.17	94.40	9.1	19,756	0.05%
2021/04/27	10.1	94.60	29.7	94.46	94.00	-19.6	19,929	-0.10%
2021/04/26	10	94.83	1.1	95.98	95.90	9	19,902	0.04%
2021/04/23	8.1	93.18	1	93.00	94.40	7.1	19,919	0.04%
2021/04/22	42.7	95.40	19	95.37	93.40	23.7	19,931	0.12%
2021/04/21	13	99.27	5	98.62	98.30	8	19,622	0.04%
2021/04/20	6	100.27	3.5	101.07	99.70	2.5	19,558	0.01%
2021/04/19	2	100.45	6	100.10	99.40	-4	19,730	-0.02%
2021/04/16	9.5	99.32	8	99.41	98.70	1.5	20,139	0.01%
2021/04/15	1	98.62	0	0.00	99.00	1	20,435	0.01%
2021/04/14	40.1	100.24	24.7	100.57	99.70	15.4	20,480	0.08%
2021/04/13	12	101.13	21.4	101.62	100.00	-9.4	20,503	-0.05%
2021/04/12	36.1	99.88	11.2	99.92	99.10	24.9	20,485	0.12%
2021/04/09	7	102.46	24.1	101.45	102.50	-17.1	20,283	-0.08%
2021/04/08	5	98.08	5	98.28	98.30	0	19,732	0.00%
2021/04/07	13	97.82	4	96.53	97.10	9	19,728	0.05%
2021/04/06	25.2	98.90	4.2	98.74	97.30	21	19,707	0.11%
2021/04/01	37.3	98.93	58.2	98.70	100.50	-21	19,449	-0.11%
2021/03/31	5	92.86	1	93.00	91.90	4	18,561	0.02%
2021/03/30	0	0.00	3	91.50	92.20	-3	18,589	-0.02%
2021/03/29	0	0.00	3	91.20	91.20	-3	18,703	-0.02%
2021/03/26	0	0.00	0.6	92.00	91.90	-0.6	18,884	0.00%
2021/03/25	9	89.11	0	0.00	89.60	9	19,032	0.05%
2021/03/24	3.5	90.49	0	0.00	90.00	3.5	19,048	0.02%
2021/03/22	1	92.50	0	0.00	90.90	1	19,233	0.01%
2021/03/19	9	93.30	6	93.93	92.50	3	19,282	0.02%
2021/03/18	8	95.54	6.1	95.48	95.50	2	19,232	0.01%
2021/03/17	0	0.00	3	92.47	91.90	-3	19,428	-0.02%
2021/03/16	0	0.00	17	93.95	93.40	-17	19,642	-0.09%
2021/03/15	1	92.20	2	92.30	93.20	-1	19,972	-0.01%
2021/03/12	4	92.60	0	0.00	93.50	4	20,216	0.02%
2021/03/11	11	88.77	7	90.63	91.40	4	20,465	0.02%
2021/03/10	2.2	88.04	1	88.20	87.60	1.2	21,091	0.01%
2021/03/09	4	86.63	50	87.45	86.70	-46	21,468	-0.21%
2021/03/08	2	91.05	2	88.90	88.60	0	22,177	0.00%
2021/03/05	4.1	88.96	2	89.45	89.70	2.1	22,681	0.01%
2021/03/04	18	93.13	6	93.92	91.80	12	22,635	0.05%
2021/03/03	36.1	91.97	6	92.82	92.00	30.1	22,511	0.13%
2021/03/02	4	98.63	4	97.93	95.50	0	22,276	0.00%
2021/02/26	8	96.35	2	96.90	96.50	6	22,274	0.03%
2021/02/25	4	99.68	6	99.75	98.50	-2	22,237	-0.01%
2021/02/24	18.1	99.07	11	99.55	96.60	7.1	22,219	0.03%
2021/02/23	6	96.67	10	96.23	98.40	-4	21,957	-0.02%
2021/02/22	8	97.36	12	97.47	97.10	-4	21,922	-0.02%
2021/02/19	6.1	92.72	40	92.90	93.00	-34	21,797	-0.16%
2021/02/18	2	89.85	14	90.52	89.90	-12	21,892	-0.05%
2021/02/17	23	89.81	13.4	89.81	89.90	9.7	22,303	0.04%
2021/02/05	0	0.00	10	87.79	86.70	-10	22,090	-0.05%
2021/02/04	8.4	85.91	8	86.33	86.60	0.4	22,357	0.00%
2021/02/03	11	87.64	12	87.47	86.30	-1	22,408	0.00%
2021/02/02	24	87.20	9	88.63	86.90	15	22,289	0.07%
2021/02/01	32	85.77	14	84.02	86.30	18	21,772	0.08%
2021/01/29	28	80.83	22	81.47	79.90	6	21,489	0.03%
2021/01/28	6	80.43	26	79.96	79.40	-20	21,291	-0.09%
2021/01/27	7	83.41	0	0.00	82.50	7	21,208	0.03%
2021/01/26	2	83.40	200	82.80	83.00	-198	21,177	-0.93%	大賣/鉅額交易
2021/01/25	2	84.75	0	0.00	85.10	2	21,098	0.01%
2021/01/22	3	84.97	2	84.70	85.40	1	21,067	0.00%
2021/01/21	1	86.00	4	85.38	85.80	-3	21,102	-0.01%
2021/01/20	6	84.67	11	84.98	84.30	-5	21,175	-0.02%
2021/01/19	0	0.00	1	86.70	86.80	-1	21,044	0.00%
2021/01/18	4	84.26	31	84.80	86.00	-27	21,034	-0.13%
2021/01/15	7	86.90	0	0.00	86.20	7	20,941	0.03%
2021/01/14	3	90.17	3	91.33	89.80	0	20,784	0.00%
2021/01/13	11	88.40	9	88.09	88.70	2	20,666	0.01%
2021/01/12	16	89.19	26	87.72	87.70	-10	20,534	-0.05%
2021/01/11	14	91.48	7	91.63	91.20	7	20,327	0.03%
2021/01/08	220.2	95.64	47	95.29	96.70	173.2	19,981	0.87%	大買/鉅額交易
2021/01/07	4	92.63	4	92.90	92.80	0	19,808	0.00%
2021/01/06	30	92.65	3.2	91.86	91.50	26.9	20,333	0.13%
2021/01/05	24	92.86	44	91.89	90.50	-20	20,428	-0.10%
2021/01/04	2	90.70	31	90.29	90.70	-29	20,516	-0.14%
2020/12/31	0	0.00	1	86.00	86.80	-1	20,634	0.00%
2020/12/30	1	87.00	4	88.08	87.30	-3	21,205	-0.01%
2020/12/29	11	87.75	3	87.30	87.00	8	21,092	0.04%
2020/12/28	25	87.18	26	87.81	89.10	-1	21,056	0.00%
2020/12/25	12	85.46	1	85.30	84.00	11	20,958	0.05%
2020/12/24	1	84.10	8.2	84.74	85.30	-7.2	21,220	-0.03%
2020/12/23	2	80.60	4	81.65	83.00	-2	21,196	-0.01%
2020/12/22	41	83.11	0	0.00	81.20	41	21,100	0.19%
2020/12/21	5	84.52	0	0.00	84.20	5	20,900	0.02%
2020/12/18	0	0.00	1	85.40	84.80	-1	20,833	0.00%
2020/12/17	23	87.82	8	87.88	85.70	15	20,928	0.07%
2020/12/16	3.2	86.16	7	86.37	85.80	-3.9	20,906	-0.02%
2020/12/15	3	85.97	42.1	84.57	84.10	-39.1	20,956	-0.19%
2020/12/14	1	83.70	31	85.40	85.30	-30	21,185	-0.14%
2020/12/11	16.1	86.33	14.2	84.73	85.30	1.9	21,155	0.01%
2020/12/10	6	88.82	8	89.54	88.30	-2	20,817	-0.01%
2020/12/09	18	91.47	19.1	90.22	91.90	-1.1	20,778	-0.01%
2020/12/08	11	87.02	26.3	87.65	88.00	-15.3	20,368	-0.07%
2020/12/07	25	89.52	17	89.14	88.30	8	20,163	0.04%
2020/12/04	24	88.19	60	87.55	87.60	-36	19,684	-0.18%
2020/12/03	29	84.09	38	83.18	83.80	-9	19,057	-0.05%
2020/12/02	22	80.95	31	81.52	81.50	-9	18,803	-0.05%
2020/12/01	10	76.04	24	75.33	76.90	-14	17,987	-0.08%
2020/11/30	0	0.00	8	72.99	72.40	-8	17,621	-0.05%
2020/11/27	3	72.20	6	72.13	71.30	-3	17,549	-0.02%
2020/11/26	12	70.47	11	69.30	70.70	1	17,401	0.01%
2020/11/25	8	70.21	8	70.03	69.30	0	17,496	0.00%
2020/11/24	1.2	72.58	48	70.81	71.00	-46.8	17,273	-0.27%
2020/11/23	30.2	71.50	35	71.44	71.60	-4.8	17,100	-0.03%
2020/11/20	15	68.83	4	68.70	68.80	11	16,876	0.07%
2020/11/19	65.3	67.70	18	67.68	67.80	47.3	16,884	0.28%
2020/11/18	62	66.72	37	66.74	67.00	25	16,738	0.15%
2020/11/17	33	66.72	53	66.83	67.10	-20	16,602	-0.12%
2020/11/16	84	63.86	43	64.07	64.20	41	16,250	0.25%
2020/11/13	2	62.10	7	62.11	62.20	-5	16,244	-0.03%
2020/11/12	12	61.99	49.4	61.40	62.00	-37.4	16,291	-0.23%
2020/11/11	3	59.80	3	59.43	60.00	0	16,016	0.00%
2020/11/10	4	60.55	4	60.73	60.60	0	15,986	0.00%
2020/11/09	3	60.23	29	60.61	60.40	-26	15,981	-0.16%
2020/11/06	2	59.90	11	59.89	59.80	-9	16,189	-0.06%
2020/11/05	11	59.15	7	59.40	59.40	4	16,279	0.02%
2020/11/04	5	58.40	2	58.70	59.00	3	16,418	0.02%
2020/11/03	8	58.74	1	58.70	58.80	7	16,611	0.04%
2020/11/02	1	57.70	0	0.00	57.80	1	17,090	0.01%
2020/10/30	6	57.93	2	58.30	57.80	4	17,354	0.02%
2020/10/29	2.2	58.84	2	58.30	58.20	0.2	17,450	0.00%
2020/10/28	13	58.90	0	0.00	58.30	13	17,486	0.07%
2020/10/27	17	59.65	1	59.80	59.50	16	17,421	0.09%
2020/10/26	12.2	60.40	3	60.77	60.50	9.2	17,388	0.05%
2020/10/23	3	61.33	3.2	61.61	61.40	-0.2	17,414	0.00%
2020/10/22	1	61.40	13	61.32	61.80	-12	17,445	-0.07%
2020/10/21	6	62.40	0	0.00	61.90	6	17,508	0.03%
2020/10/20	3	62.00	11	61.78	62.10	-8	17,661	-0.05%
2020/10/19	15	61.83	17	61.68	61.80	-2	17,705	-0.01%
2020/10/16	30	60.40	8	60.70	60.10	22	17,779	0.12%
2020/10/15	16	61.76	15	62.20	61.50	1	17,777	0.01%
2020/10/14	22	62.30	45	62.84	62.30	-23	17,593	-0.13%
2020/10/13	15	60.41	39.2	60.18	61.40	-24.2	16,959	-0.14%
2020/10/12	15	60.77	23	60.68	60.50	-8	16,700	-0.05%
2020/10/08	17	58.64	18	59.31	59.40	-1	16,548	-0.01%
2020/10/07	12	59.31	47	58.82	59.60	-35	16,572	-0.21%
2020/10/06	7	56.61	3	56.90	56.60	4	16,497	0.02%
2020/10/05	34	56.42	33	57.46	56.30	1	16,602	0.01%
2020/09/30	29	56.89	21	57.19	57.50	8	16,613	0.05%
2020/09/29	11	56.32	24	56.13	56.90	-13	16,445	-0.08%
2020/09/28	11	53.55	5	54.30	55.10	6	16,302	0.04%
2020/09/25	11	52.69	0	0.00	52.50	11	16,335	0.07%
2020/09/24	2	53.40	7	53.10	52.90	-5	16,402	-0.03%
2020/09/23	7	53.57	4	53.68	53.30	3	16,387	0.02%
2020/09/22	11	55.06	3	55.60	54.90	8	16,460	0.05%
2020/09/21	3	56.70	5	57.02	56.60	-2	16,429	-0.01%
2020/09/18	4	57.03	6	56.90	56.30	-2	16,524	-0.01%
2020/09/17	1	56.50	14	56.49	56.80	-13	16,514	-0.08%
2020/09/16	3	54.63	7	55.03	55.20	-4	16,235	-0.02%
2020/09/15	13	55.22	14	54.89	54.50	-1	16,257	-0.01%
2020/09/14	4	55.30	17	54.93	54.80	-13	16,423	-0.08%
2020/09/11	1	53.10	17	53.12	53.30	-16	16,317	-0.10%
2020/09/10	17	53.42	0	0.00	53.00	17	16,426	0.10%
2020/09/09	6	53.57	5	53.90	54.20	1	16,440	0.01%
2020/09/08	22	54.80	40	54.67	54.80	-18	16,605	-0.11%
2020/09/07	6	53.25	15	54.62	54.30	-9	16,587	-0.05%
2020/09/04	6	52.35	0	0.00	52.80	6	16,544	0.04%
2020/09/03	0	0.00	9	53.66	53.20	-9	16,641	-0.05%
2020/09/02	17	51.11	20	50.95	51.10	-3	16,572	-0.02%
2020/09/01	2	51.70	2	52.15	52.30	0	16,880	0.00%
2020/08/31	9	52.81	9	52.13	51.90	0	17,363	0.00%
2020/08/28	9	54.01	3	53.93	53.90	6	17,704	0.03%
2020/08/27	3	53.93	10	53.80	54.00	-7	17,922	-0.04%
2020/08/26	8	53.60	7	53.61	53.40	1	17,981	0.01%
2020/08/25	21	52.68	5	52.20	53.00	16	17,901	0.09%
2020/08/24	9	50.38	0	0.00	51.00	9	17,951	0.05%
2020/08/21	2	49.90	2	50.50	49.85	0	18,240	0.00%
2020/08/20	22	49.74	10	50.69	49.20	12	18,129	0.07%
2020/08/19	30.1	52.14	30	51.96	51.80	0.1	17,858	0.00%
2020/08/18	1	55.30	2	55.35	55.10	-1	17,340	-0.01%
2020/08/17	8	54.55	2	54.50	54.40	6	17,246	0.03%
2020/08/14	4	54.75	0	0.00	55.10	4	17,223	0.02%
2020/08/13	4	55.38	4	55.20	55.40	0	17,202	0.00%
2020/08/12	6	54.20	0	0.00	55.10	6	17,282	0.03%
2020/08/11	14	55.74	1	55.40	55.70	13	17,177	0.08%
2020/08/10	13	54.25	1	54.10	54.40	12	17,148	0.07%
2020/08/07	21	54.98	9	55.07	55.00	12	17,295	0.07%
2020/08/06	20.2	56.75	25	56.76	56.40	-4.8	17,063	-0.03%
2020/08/05	21	58.25	3	58.10	58.00	18	16,667	0.11%
2020/08/04	11	58.82	5	58.70	58.70	6	16,474	0.04%
2020/08/03	16	59.76	0	0.00	59.30	16	16,402	0.10%
2020/07/31	1	60.00	1	60.90	60.60	0	16,480	0.00%
2020/07/30	13	60.08	11	60.28	60.20	2	16,520	0.01%
2020/07/29	2	58.80	4	58.88	58.90	-2	16,481	-0.01%
2020/07/28	11	59.52	16	60.16	59.50	-5	16,514	-0.03%
2020/07/27	15	59.84	17	59.75	59.60	-2	16,716	-0.01%
2020/07/24	13	61.12	5	60.76	60.40	8	16,853	0.05%
2020/07/23	5	62.10	14	61.78	62.00	-9	16,968	-0.05%
2020/07/22	9	61.87	1	62.50	61.70	8	17,022	0.05%
2020/07/21	0	0.00	15	61.05	61.20	-15	16,870	-0.09%
2020/07/20	1	60.90	0	0.00	60.80	1	16,851	0.01%
2020/07/17	1	60.30	0	0.00	60.20	1	17,012	0.01%
2020/07/16	6	60.80	3	60.80	60.30	3	17,295	0.02%
2020/07/15	14	61.11	10	60.85	60.10	4	17,225	0.02%
2020/07/14	19	62.08	8	62.51	61.50	11	17,222	0.06%
2020/07/13	34	62.81	40	61.78	62.70	-6	16,903	-0.04%
2020/07/10	9	60.03	11	60.51	59.60	-2	16,663	-0.01%
2020/07/09	6	60.97	16	60.92	61.00	-10	16,657	-0.06%
2020/07/08	7	60.26	0	0.00	60.20	7	16,765	0.04%
2020/07/07	3	60.20	2	60.45	60.80	1	16,817	0.01%
2020/07/06	22	60.03	8	60.09	60.20	14	16,885	0.08%
2020/07/03	18	59.96	4	59.83	59.80	14	17,143	0.08%
2020/07/02	1	60.60	3	60.30	60.50	-2	17,551	-0.01%
2020/07/01	7	61.09	22	61.09	61.00	-15	17,699	-0.08%
2020/06/30	1	60.50	9	61.00	61.00	-8	17,652	-0.05%
2020/06/29	9	59.52	0	0.00	59.50	9	17,948	0.05%
2020/06/24	10	60.26	2	60.50	60.80	8	17,985	0.04%
2020/06/23	14	60.11	1	60.20	60.00	13	18,192	0.07%
2020/06/22	3	60.07	23	59.93	59.90	-20	18,532	-0.11%
2020/06/19	16	60.06	2	60.00	59.80	14	18,742	0.07%
2020/06/18	9	60.19	3	60.33	60.40	6	18,709	0.03%
2020/06/17	12	60.95	1	60.60	60.60	11	18,849	0.06%
2020/06/16	3	60.97	8	61.16	61.50	-5	19,172	-0.03%
2020/06/15	15	60.41	4	60.33	60.00	11	19,427	0.06%
2020/06/12	6	60.52	11	60.35	61.20	-5	19,493	-0.03%
2020/06/11	25	62.85	7	62.96	61.80	18	19,631	0.09%
2020/06/10	3	63.57	18	64.06	64.00	-15	19,580	-0.08%
2020/06/09	26	63.46	28	63.11	63.40	-2	19,695	-0.01%
2020/06/08	24	63.79	17	63.49	63.80	7	19,846	0.04%
2020/06/05	26	63.58	16	63.78	64.20	10	19,428	0.05%
2020/06/04	10	62.36	39	62.84	62.20	-29	18,970	-0.15%
2020/06/03	5	60.54	0	0.00	61.20	5	18,536	0.03%
2020/06/02	4	60.60	1	60.70	60.10	3	18,384	0.02%
2020/06/01	0	0.00	1	61.00	60.90	-1	18,384	-0.01%
2020/05/29	6	60.00	4	60.20	59.80	2	18,412	0.01%
2020/05/28	57	61.88	36	61.22	60.90	21	18,336	0.11%
2020/05/27	17	60.88	17	60.76	60.70	0	18,213	0.00%
2020/05/26	14	60.76	2	59.90	60.70	12	18,430	0.07%
2020/05/25	2	58.60	1	58.60	59.70	1	18,475	0.01%
2020/05/22	8	59.91	13	59.74	59.40	-5	18,595	-0.03%
2020/05/21	8	60.69	3	60.63	60.80	5	18,609	0.03%
2020/05/20	17	60.01	15	60.01	59.90	2	18,581	0.01%
2020/05/19	27	59.26	7	58.94	59.20	20	18,672	0.11%
2020/05/18	5	59.00	1	58.50	58.50	4	18,652	0.02%
2020/05/15	6	60.50	8	60.49	60.10	-2	18,773	-0.01%
2020/05/14	22	61.09	42	60.35	60.00	-20	18,736	-0.11%
2020/05/13	2	63.25	0	0.00	62.90	2	18,450	0.01%
2020/05/12	13	63.88	7	63.56	63.60	6	18,589	0.03%
2020/05/11	5	64.66	4	65.00	64.70	1	18,536	0.01%
2020/05/08	4	64.13	10	64.20	63.80	-6	18,492	-0.03%
2020/05/07	13	64.02	9	64.31	64.40	4	18,441	0.02%
2020/05/06	9	63.70	10	64.05	63.30	-1	18,319	-0.01%
2020/05/05	3	63.57	1	63.00	63.00	2	18,303	0.01%
2020/05/04	4.1	62.85	3	62.77	62.80	1.1	18,661	0.01%
2020/04/30	34	65.20	6	65.17	65.00	28	18,567	0.15%
2020/04/29	7	64.17	3	64.43	64.20	4	18,365	0.02%
2020/04/28	14	62.91	27	62.52	63.20	-13	18,233	-0.07%
2020/04/27	2	60.85	12	61.37	61.60	-10	18,118	-0.06%
2020/04/24	3	59.00	12	59.22	59.10	-9	18,035	-0.05%
2020/04/23	20	59.52	4	59.93	59.40	16	17,998	0.09%
2020/04/22	12	59.10	2	58.30	59.90	10	17,919	0.06%
2020/04/21	9	59.14	4	58.15	58.00	5	17,733	0.03%
2020/04/20	3	61.00	50	60.80	60.80	-47	17,473	-0.27%
2020/04/17	8	62.29	16	62.58	61.10	-8	17,652	-0.05%
2020/04/16	5	61.26	3	61.23	61.60	2	17,438	0.01%
2020/04/15	13	61.30	12	61.20	61.30	1	17,361	0.01%
2020/04/14	5	60.70	7	60.93	60.70	-2	17,341	-0.01%
2020/04/13	23	60.32	27	59.91	59.80	-4	17,368	-0.02%
2020/04/10	2	62.10	0	0.00	62.00	2	17,119	0.01%
2020/04/09	23	63.51	7	63.03	62.60	16	17,198	0.09%
2020/04/08	21	62.50	21	63.11	63.40	0	17,481	0.00%
2020/04/07	12	59.78	7	61.16	62.00	5	17,099	0.03%
2020/04/06	21	55.69	9	55.58	56.40	12	16,665	0.07%
2020/04/01	7	53.66	4	53.58	53.90	3	16,459	0.02%
2020/03/31	8	54.08	24	52.57	53.70	-16	16,285	-0.10%
2020/03/30	6	52.88	3	54.00	53.90	3	15,892	0.02%
2020/03/27	4	57.30	5	56.74	55.00	-1	15,737	-0.01%
2020/03/26	9	53.47	4	53.58	54.00	5	15,448	0.03%
2020/03/25	58.2	52.37	14	52.50	52.60	44.2	15,288	0.29%
2020/03/24	19	48.38	8	47.44	48.30	11	15,366	0.07%
2020/03/23	10	44.63	1	44.00	44.20	9	15,378	0.06%
2020/03/20	31	47.96	6	49.05	48.65	25	15,594	0.16%
2020/03/19	3	46.30	1	45.20	45.20	2	15,699	0.01%
2020/03/18	11.1	52.37	2	50.50	50.20	9.1	15,940	0.06%
2020/03/17	2	54.95	4	55.45	54.10	-2	15,935	-0.01%
2020/03/16	4	60.08	5	61.04	59.20	-1	15,889	-0.01%
2020/03/13	10	60.45	5	60.24	62.90	5	15,789	0.03%
2020/03/12	22	67.41	14	66.64	66.00	8	15,712	0.05%
2020/03/11	21	74.32	0	0.00	72.60	21	15,616	0.13%
2020/03/10	1	73.00	2	73.50	74.90	-1	16,247	-0.01%
2020/03/09	8	75.59	1	74.80	74.80	7	16,399	0.04%
2020/03/06	1	77.60	0	0.00	78.50	1	16,572	0.01%
2020/03/05	1	80.00	4	79.93	80.10	-3	16,512	-0.02%
2020/03/04	2	77.60	3	78.17	78.60	-1	16,441	-0.01%
2020/03/03	4	77.98	3	78.40	77.80	1	16,394	0.01%
2020/03/02	6	76.47	22	76.30	76.30	-16	16,307	-0.10%
2020/02/27	4	78.88	0	0.00	77.30	4	16,166	0.02%
2020/02/26	4	81.78	447	81.55	81.40	-443	15,899	-2.79%	大賣/鉅額交易
2020/02/25	1	83.30	0	0.00	83.30	1	15,824	0.01%
2020/02/24	10	84.70	11.1	84.82	84.50	-1.1	15,791	-0.01%
2020/02/21	10	84.50	10	84.30	84.40	0	15,767	0.00%
2020/02/20	1	84.00	8	84.55	83.60	-7	15,878	-0.04%
2020/02/19	2	84.35	5	84.46	84.80	-3	15,889	-0.02%
2020/02/18	14	84.77	6	84.45	83.80	8	15,912	0.05%
2020/02/17	1	88.00	4	87.63	88.00	-3	15,974	-0.02%
2020/02/14	2	86.15	1	86.00	86.80	1	15,958	0.01%
2020/02/13	2	86.25	9	86.42	86.50	-7	15,905	-0.04%
2020/02/12	1	84.70	0	0.00	84.70	1	15,692	0.01%
2020/02/11	0	0.00	1	84.00	85.10	-1	15,604	-0.01%
2020/02/07	0	0.00	3	84.43	84.30	-3	15,720	-0.02%
2020/02/06	5	84.52	5	85.06	85.10	0	16,029	0.00%
2020/02/05	451	84.55	15	83.75	84.40	436	16,011	2.72%	大買/鉅額交易
2020/02/04	9	78.97	4	79.58	79.90	5	15,700	0.03%
2020/02/03	4	77.53	0	0.00	79.40	4	15,804	0.03%
2020/01/31	14	79.06	6	79.77	78.10	8	15,856	0.05%
2020/01/30	3	82.00	7	79.93	77.80	-4	15,773	-0.03%
2020/01/20	1	85.20	0	0.00	85.20	1	15,557	0.01%
2020/01/17	2	83.55	0	0.00	83.60	2	15,652	0.01%
2020/01/16	3	83.10	1	83.40	83.40	2	15,683	0.01%
2020/01/15	4	84.93	3	84.97	83.80	1	15,707	0.01%
2020/01/14	4	85.53	1	84.90	85.30	3	15,890	0.02%
2020/01/13	10	85.94	7	86.57	85.50	3	15,918	0.02%
2020/01/10	0	0.00	9	84.47	84.30	-9	15,943	-0.06%
2020/01/08	3	83.13	2	82.90	82.60	1	15,985	0.01%
2020/01/07	10	81.13	1	81.30	81.10	9	15,937	0.06%
2020/01/06	4	83.68	3	83.63	83.70	1	16,165	0.01%
2020/01/03	2	86.30	1	87.40	84.80	1	16,883	0.01%
2020/01/02	13	88.58	16	86.54	86.00	-3	16,981	-0.02%
2019/12/31	4	83.50	3	84.10	83.40	1	16,518	0.01%
2019/12/30	1	84.50	2	84.20	84.50	-1	16,674	-0.01%
2019/12/27	2	83.80	1	84.10	83.60	1	16,779	0.01%
2019/12/26	4	84.05	1	84.00	83.70	3	16,857	0.02%
2019/12/25	2	83.70	3.1	83.74	84.10	-1.1	17,027	-0.01%
2019/12/24	2	83.40	2	83.45	83.50	0	17,325	0.00%
2019/12/23	1	82.80	3	82.70	82.60	-2	17,442	-0.01%
2019/12/20	3	83.87	104	84.00	83.50	-101	17,427	-0.58%	大賣/鉅額交易
2019/12/19	11	84.91	21	85.00	85.50	-10	17,330	-0.06%
2019/12/18	103	84.22	8	84.00	84.00	95	17,121	0.55%	大買/
2019/12/17	3	84.90	2	85.10	85.30	1	16,935	0.01%
2019/12/16	24	82.43	46	82.27	82.80	-22	16,537	-0.13%
2019/12/13	35	79.92	31	79.89	79.60	4	16,307	0.02%
2019/12/12	19	76.86	16	77.42	77.30	3	16,202	0.02%
2019/12/11	1	76.00	0	0.00	75.60	1	16,149	0.01%
2019/12/10	0	0.00	2	75.50	75.10	-2	15,982	-0.01%
2019/12/09	15	76.90	28	76.94	76.00	-13	15,918	-0.08%
2019/12/06	25	76.26	3	77.27	75.30	22	15,863	0.14%
2019/12/05	8	76.18	24	77.14	77.20	-16	15,614	-0.10%
2019/12/04	1	72.80	0	0.00	72.60	1	15,170	0.01%
2019/12/03	1	73.30	4	73.30	73.30	-3	15,695	-0.02%
2019/12/02	0	0.00	1	71.60	71.60	-1	15,683	-0.01%
2019/11/29	3	71.17	0	0.00	71.20	3	15,714	0.02%
2019/11/28	0	0.00	6	71.92	71.70	-6	15,743	-0.04%
2019/11/27	0	0.00	2	71.60	71.10	-2	16,042	-0.01%
2019/11/25	0	0.00	1	70.50	70.80	-1	16,229	-0.01%
2019/11/22	3	69.60	6	70.65	70.10	-3	16,398	-0.02%
2019/11/21	3	69.30	0	0.00	69.30	3	16,432	0.02%
2019/11/20	3	70.57	0	0.00	71.00	3	16,400	0.02%
2019/11/19	3	71.60	10	71.92	71.20	-7	16,383	-0.04%
2019/11/18	3	71.20	5	71.34	71.10	-2	16,350	-0.01%
2019/11/15	2	68.45	1	68.70	69.00	1	16,425	0.01%
2019/11/14	7	67.51	3	67.63	67.20	4	16,375	0.02%
2019/11/13	10	70.29	3	71.10	69.90	7	16,213	0.04%
2019/11/08	3	72.20	19	72.34	72.40	-16	16,960	-0.09%
2019/11/07	9	72.07	3	72.80	72.40	6	17,237	0.03%
2019/11/06	9	73.33	10	73.63	72.50	-1	17,622	-0.01%
2019/11/05	1	72.30	19	72.18	73.00	-18	17,609	-0.10%
2019/11/04	10	69.89	8.8	70.05	69.80	1.2	17,614	0.01%
2019/11/01	2	69.50	6	69.98	70.60	-4	17,772	-0.02%
2019/10/31	7	70.37	7	70.14	70.00	0	18,113	0.00%
2019/10/30	11	71.03	7	71.31	71.10	4	18,232	0.02%
2019/10/29	14	72.16	3	72.53	72.30	11	18,513	0.06%
2019/10/28	4	72.00	50	71.90	71.90	-46	18,880	-0.24%
2019/10/25	51	72.36	1	72.20	71.70	50	19,226	0.26%
2019/10/24	4	71.20	7	70.93	71.30	-3	19,474	-0.02%
2019/10/23	14	70.69	10	71.01	70.60	4	20,013	0.02%
2019/10/22	5	71.04	2	70.90	70.90	3	20,315	0.01%
2019/10/21	11	71.21	6	72.10	71.60	5	20,699	0.02%
2019/10/18	15	71.99	17	72.08	72.30	-2	21,155	-0.01%
2019/10/17	41	70.60	51	70.15	70.40	-10	21,006	-0.05%
2019/10/16	68	70.32	77	70.50	70.00	-9	21,169	-0.04%
2019/10/15	65	70.65	51	70.84	69.60	14	21,329	0.07%
2019/10/14	69	72.87	85	73.01	71.70	-16	21,521	-0.07%
2019/10/09	59	72.62	29	73.63	71.40	30	21,722	0.14%
2019/10/08	4	78.90	18	78.55	78.60	-14	22,011	-0.06%
2019/10/07	17	81.04	18	81.46	81.70	-1	22,204	0.00%
2019/10/04	48	80.01	56	79.66	79.20	-8	22,600	-0.04%
2019/10/03	9	79.73	0	0.00	79.90	9	22,655	0.04%
2019/10/02	43	82.04	28	82.11	82.00	15	22,675	0.07%
2019/10/01	1	81.70	3	82.27	83.10	-2	22,863	-0.01%
2019/09/27	11	81.14	5	81.92	80.50	6	23,213	0.03%
2019/09/26	4	82.55	1	84.40	84.30	3	23,309	0.01%
2019/09/25	9	84.07	7	84.27	85.00	2	23,355	0.01%
2019/09/24	8	85.10	8	86.19	85.40	0	23,564	0.00%
2019/09/23	0	0.00	1	84.20	85.00	-1	23,513	0.00%
2019/09/20	0	0.00	2	82.20	82.90	-2	23,470	-0.01%
2019/09/19	1	81.20	5	81.10	81.40	-4	23,507	-0.02%
2019/09/18	35	82.25	29	82.49	82.10	6	23,652	0.03%
2019/09/17	6	81.88	70	82.15	82.00	-64	23,426	-0.27%
2019/09/16	1	78.30	3	77.93	78.10	-2	23,070	-0.01%
2019/09/12	3	78.00	10	77.82	77.80	-7	22,934	-0.03%
2019/09/11	3	77.30	3	76.50	76.90	0	23,092	0.00%
2019/09/10	0	0.00	3	77.00	76.50	-3	23,073	-0.01%
2019/09/09	20	76.78	15	76.98	76.50	5	22,963	0.02%
2019/09/06	17	77.02	18	77.14	77.10	-1	22,935	0.00%
2019/09/05	5	75.36	22	76.54	76.90	-17	22,727	-0.07%
2019/09/04	1	73.50	10	72.94	73.00	-9	22,048	-0.04%
2019/09/03	8	71.48	0	0.00	71.20	8	21,843	0.04%
2019/09/02	11	71.25	17	71.59	71.80	-6	21,945	-0.03%
2019/08/30	2	70.60	2	71.50	70.40	0	22,042	0.00%
2019/08/29	6	70.93	0	0.00	70.90	6	21,791	0.03%
2019/08/28	1	72.30	2	72.45	73.50	-1	21,629	0.00%
2019/08/27	2	72.40	0	0.00	72.40	2	21,576	0.01%
2019/08/26	0	0.00	1	71.10	71.10	-1	21,613	0.00%
2019/08/23	0	0.00	2	71.05	71.50	-2	21,653	-0.01%
2019/08/22	5	70.26	4	70.60	70.30	1	21,891	0.00%
2019/08/21	0	0.00	2	70.10	70.20	-2	21,999	-0.01%
2019/08/20	3	70.60	0	0.00	69.60	3	21,910	0.01%
2019/08/16	1	71.00	1	72.30	71.30	0	21,706	0.00%
2019/08/15	4	70.95	9	71.56	71.40	-5	21,528	-0.02%
2019/08/14	29	71.94	32	72.05	72.50	-3	21,327	-0.01%
2019/08/13	6	69.07	25	68.82	68.80	-19	20,914	-0.09%
2019/08/12	21	69.11	39.3	67.68	69.30	-18.3	20,823	-0.09%
2019/08/08	6	68.45	3	68.33	68.10	3	20,648	0.01%
2019/08/07	10	70.46	5	70.20	69.80	5	20,380	0.02%
2019/08/06	4	69.00	4	69.23	69.20	0	20,360	0.00%
2019/08/05	3	71.67	9	71.41	70.90	-6	20,128	-0.03%
2019/08/02	5	71.88	15	72.35	72.30	-10	19,947	-0.05%
2019/08/01	0	0.00	7	73.03	74.10	-7	19,603	-0.04%
2019/07/31	8	73.64	1	75.60	74.00	7	19,326	0.04%
2019/07/30	12	75.19	43	75.74	75.80	-31	18,943	-0.16%
2019/07/29	7	75.57	0.4	74.80	74.80	6.6	18,672	0.04%
2019/07/26	5	76.82	19	76.49	77.00	-14	18,418	-0.08%
2019/07/25	8	74.51	19	74.54	76.50	-11	18,036	-0.06%
2019/07/24	28	71.41	25	71.20	71.80	3	17,555	0.02%
2019/07/23	5	72.12	9	72.28	72.30	-4	17,288	-0.02%
2019/07/22	0	0.00	1.4	69.95	69.80	-1.4	16,822	-0.01%
2019/07/19	1	67.00	0	0.00	67.70	1	16,681	0.01%
2019/07/18	1.2	67.37	1	66.90	66.70	0.2	16,766	0.00%
2019/07/17	14	67.31	1	67.30	67.70	13	16,761	0.08%
2019/07/16	30	68.12	9	68.23	67.90	21	16,403	0.13%
2019/07/15	4	69.30	9.2	68.61	69.90	-5.2	16,011	-0.03%
2019/07/12	31	66.75	82.1	66.90	66.70	-51.1	15,539	-0.33%
2019/07/11	44	65.39	50	65.15	65.40	-6	14,914	-0.04%
2019/07/10	11	64.15	16	64.24	64.40	-5	14,508	-0.03%
2019/07/09	0	0.00	7	61.99	62.80	-7	14,063	-0.05%
2019/07/08	7	61.01	15	60.99	61.00	-8	13,989	-0.06%
2019/07/05	6	61.45	20	60.50	62.00	-14	13,864	-0.10%
2019/07/04	29.2	59.42	11	59.27	59.20	18.2	13,603	0.13%
2019/07/03	22	65.65	11	65.80	65.20	11	13,120	0.08%
2019/07/02	13	66.30	6	66.38	66.30	7	12,926	0.05%
2019/07/01	4	65.90	13	66.01	66.00	-9	12,763	-0.07%
2019/06/28	2	64.30	1	64.30	64.50	1	12,675	0.01%
2019/06/27	5	64.00	0	0.00	64.10	5	12,671	0.04%
2019/06/26	13.1	63.57	6	63.43	63.70	7.1	12,576	0.06%
2019/06/25	4	63.53	0	0.00	63.30	4	12,511	0.03%
2019/06/24	9	62.89	17	63.24	63.10	-8	12,335	-0.06%
2019/06/21	3	62.70	0	0.00	63.00	3	12,376	0.02%
2019/06/20	4	62.70	3.1	62.66	62.30	0.9	12,425	0.01%
2019/06/18	2	60.85	0	0.00	60.90	2	12,913	0.02%
2019/06/17	0	0.00	1	61.20	60.90	-1	13,002	-0.01%
2019/06/13	0.1	61.00	0	0.00	60.90	0.1	13,208	0.00%
2019/06/12	3	59.80	6	59.92	60.70	-3	13,381	-0.02%
2019/06/11	2	59.55	2	59.75	59.40	0	13,387	0.00%
2019/06/10	3	59.60	0	0.00	59.30	3	13,385	0.02%
2019/06/06	14	59.38	2	59.30	59.20	12	13,309	0.09%
2019/06/05	3	61.57	2	60.60	60.50	1	13,197	0.01%
2019/06/04	1	60.90	4	60.95	60.90	-3	13,239	-0.02%
2019/06/03	3	61.30	3	61.90	61.90	0	13,345	0.00%
2019/05/31	6	61.33	9	60.70	61.60	-3	13,594	-0.02%
2019/05/30	2	58.95	6	59.25	60.00	-4	13,647	-0.03%
2019/05/29	19	58.42	5	58.54	58.00	14	14,301	0.10%
2019/05/27	0	0.00	1	60.40	60.50	-1	14,243	-0.01%
2019/05/24	4	59.85	0	0.00	59.80	4	14,355	0.03%
2019/05/23	4	60.00	3	60.00	60.20	1	14,524	0.01%
2019/05/21	1	61.00	2	60.95	61.50	-1	14,511	-0.01%
2019/05/17	6	61.10	0	0.00	60.60	6	14,483	0.04%
2019/05/15	2	62.15	3	62.00	62.00	-1	14,857	-0.01%
2019/05/14	5	60.68	0	0.00	61.50	5	14,930	0.03%
2019/05/13	11	61.54	1	61.20	61.10	10	14,868	0.07%
2019/05/09	1	64.20	0	0.00	64.20	1	14,873	0.01%
2019/05/08	0	0.00	1	65.90	65.90	-1	14,917	-0.01%
2019/05/07	1	65.80	17	66.24	66.20	-16	15,090	-0.11%
2019/05/06	5	65.18	2	65.15	65.00	3	15,350	0.02%
2019/05/03	0	0.00	2	66.45	66.70	-2	15,458	-0.01%
2019/04/30	1	64.60	2	65.30	65.40	-1	15,440	-0.01%
2019/04/29	1	65.00	0	0.00	64.70	1	15,403	0.01%
2019/04/26	1	65.40	1	65.90	66.00	0	15,443	0.00%
2019/04/25	5	65.70	3	66.07	65.50	2	15,607	0.01%
2019/04/24	1	65.20	5	65.40	65.40	-4	15,701	-0.03%
2019/04/23	6.2	65.01	10	64.81	64.90	-3.8	15,609	-0.02%
2019/04/22	3	63.97	2	64.10	63.80	1	15,427	0.01%
2019/04/19	4	63.60	4	63.90	63.70	0	15,609	0.00%
2019/04/18	5	63.02	6	63.17	63.10	-1	15,726	-0.01%
2019/04/17	12	62.83	20	63.21	63.90	-8	15,680	-0.05%
2019/04/16	4	61.90	16	62.30	62.70	-12	15,271	-0.08%
2019/04/15	4	61.10	6	61.65	61.70	-2	15,292	-0.01%
2019/04/12	15	60.75	7	60.89	60.50	8	15,430	0.05%
2019/04/11	4	62.55	4	62.08	61.60	0	15,579	0.00%
2019/04/10	2	62.20	2	62.60	62.50	0	15,541	0.00%
2019/04/09	4	62.83	5	62.70	62.60	-1	15,544	-0.01%
2019/04/08	5	62.80	15	62.45	63.00	-10	15,589	-0.06%
2019/04/03	1	61.80	5	62.10	62.30	-4	15,573	-0.03%
2019/04/02	5	61.52	11	61.88	61.70	-6	15,576	-0.04%
2019/04/01	6	61.30	3	61.70	61.00	3	15,479	0.02%
2019/03/29	12	61.08	11	61.17	61.40	1	15,297	0.01%
2019/03/28	1	60.80	5	60.42	60.80	-4	15,362	-0.03%
2019/03/27	3	60.80	3	61.10	61.10	0	15,426	0.00%
2019/03/26	12	61.51	0	0.00	61.00	12	15,503	0.08%
2019/03/25	25	61.24	7	61.39	61.10	18	15,537	0.12%
2019/03/22	8	63.25	19	63.84	63.10	-11	15,375	-0.07%
2019/03/21	20.1	62.51	12	62.68	62.80	8.1	15,116	0.05%
2019/03/20	3	59.80	1	60.60	60.60	2	14,789	0.01%
2019/03/19	15	59.73	9	59.82	59.70	6	14,829	0.04%
2019/03/18	24	59.54	14	59.56	59.50	10	14,908	0.07%
2019/03/15	8	60.48	4	60.80	60.10	4	15,087	0.03%
2019/03/14	13	60.26	11	60.34	60.30	2	14,991	0.01%
2019/03/13	7	60.60	5	60.70	60.10	2	15,174	0.01%
2019/03/12	5	61.00	2	61.30	60.80	3	15,594	0.02%
2019/03/11	6	60.47	5	60.74	60.40	1	15,731	0.01%
2019/03/08	6	59.67	5	59.26	60.50	1	16,027	0.01%
2019/03/07	33	60.42	11	60.64	60.00	22	16,221	0.14%
2019/03/06	20	61.54	7	61.73	61.40	13	16,501	0.08%
2019/03/05	13	63.75	2	63.30	63.10	11	16,394	0.07%
2019/03/04	18	64.91	19	64.97	64.80	-1	16,369	-0.01%
2019/02/27	10	62.66	2	62.85	62.20	8	15,802	0.05%
2019/02/26	5	62.14	16	62.25	62.00	-11	15,710	-0.07%
2019/02/25	35	61.58	30	61.70	61.60	5	15,707	0.03%
2019/02/22	2	61.70	7	61.84	60.90	-5	15,771	-0.03%
2019/02/20	18	60.43	10	60.20	60.60	8	15,996	0.05%
2019/02/18	5	60.28	0	0.00	60.20	5	16,231	0.03%
2019/02/15	51	61.77	54	62.20	60.00	-3	16,456	-0.02%
2019/02/14	1	62.19	5	61.84	62.10	-4	16,908	-0.02%
2019/02/13	2	59.30	7	59.87	60.50	-5	16,720	-0.03%
2019/02/12	13	59.65	5	59.84	60.00	8	16,634	0.05%
2019/02/11	4	59.53	2	59.65	59.00	2	16,723	0.01%
2019/01/30	13	59.65	2	59.85	60.10	11	16,698	0.07%
2019/01/29	4	58.68	0	0.00	58.80	4	16,892	0.02%
2019/01/28	4	61.32	1	61.40	60.80	3	16,946	0.02%
2019/01/25	11	59.96	11.1	59.79	60.00	-0.1	17,441	0.00%
2019/01/24	0	0.00	20	58.65	59.60	-20	17,578	-0.11%
2019/01/23	0	0.00	6	57.17	57.00	-6	17,784	-0.03%
2019/01/22	1	56.90	0	0.00	56.50	1	17,962	0.01%
2019/01/21	1	57.10	1	57.20	57.20	0	18,153	0.00%
2019/01/18	0	0.00	3	56.20	56.40	-3	18,315	-0.02%
2019/01/17	36	55.49	32	55.82	55.10	4	18,690	0.02%
2019/01/16	52.1	56.45	48	56.22	56.40	4.1	18,690	0.02%
2019/01/15	0	0.00	2	54.00	53.60	-2	18,317	-0.01%
2019/01/08	10	51.92	10	51.92	51.70	0	19,658	0.00%
2019/01/07	3	51.83	3	51.87	51.80	0	20,232	0.00%
2019/01/04	9.2	50.21	11	50.22	51.60	-1.8	20,387	-0.01%
2019/01/03	2	51.50	1	52.60	51.50	1	20,481	0.00%
2018/12/28	8	55.13	6	55.08	55.00	2	20,283	0.01%
2018/12/27	1	55.90	0	0.00	55.80	1	20,546	0.00%
2018/12/26	2	57.35	0	0.00	54.10	2	20,886	0.01%
2018/12/25	0	0.00	2	55.40	57.00	-2	20,699	-0.01%
2018/12/24	2	55.20	5	53.72	56.00	-3	20,630	-0.01%
2018/12/21	1	53.10	0	0.00	53.90	1	20,769	0.00%
2018/12/19	30	53.80	30	53.40	53.70	0	20,739	0.00%
2018/12/17	1	53.50	10	53.30	53.50	-9	21,045	-0.04%
2018/12/14	6	53.50	6	52.73	53.50	0	21,101	0.00%
2018/12/13	2	54.00	3	54.13	54.30	-1	21,248	0.00%
2018/12/12	8	53.20	9	53.51	53.70	-1	21,266	0.00%
2018/12/11	4	52.78	0	0.00	52.90	4	21,435	0.02%
2018/12/10	33	52.22	28	52.26	52.10	5	21,444	0.02%
2018/12/07	8	55.66	6	55.50	55.70	2	21,240	0.01%
2018/12/06	4	54.55	7	55.11	55.00	-3	21,318	-0.01%
2018/12/05	56	57.39	7	56.94	56.90	49	21,196	0.23%
2018/12/04	61	61.92	62	62.31	62.00	-1	20,978	0.00%
2018/12/03	48	63.18	44.1	63.80	62.80	3.9	21,411	0.02%
2018/11/30	20	61.00	25	60.93	61.00	-5	21,352	-0.02%
2018/11/29	32	61.43	52	61.90	60.30	-20	21,074	-0.09%
2018/11/28	103	58.50	104	58.73	58.60	-1	20,549	0.00%	大買/大賣/
2018/11/27	21	57.78	52	56.83	58.00	-31	20,421	-0.15%
2018/11/26	1	56.30	0	57.30	57.30	1	20,280	0.00%
2018/11/23	2	56.90	2	56.50	56.10	0	20,060	0.00%
2018/11/22	0	0.00	1	58.10	58.00	-1	19,999	-0.01%
2018/11/21	8	56.91	0	0.00	57.80	8	19,955	0.04%
2018/11/20	17	56.94	1	57.50	57.50	16	19,930	0.08%
2018/11/19	6	56.58	8	57.04	57.50	-2	19,764	-0.01%
2018/11/16	2	56.00	3	55.93	54.60	-1	19,540	-0.01%
2018/11/15	8	56.33	1	55.90	55.90	7	19,505	0.04%
2018/11/14	7	56.83	6	56.78	56.50	1	19,728	0.01%
2018/11/13	12	55.72	31	55.49	56.20	-19	19,607	-0.10%
2018/11/12	26	53.38	20	53.60	53.80	6	19,062	0.03%
2018/11/09	18	54.42	3	53.30	54.20	15	19,229	0.08%
2018/11/08	11	54.09	12	54.55	53.80	-1	19,260	-0.01%
2018/11/07	68	54.73	20	53.89	55.20	48	19,218	0.25%
2018/11/06	13	52.88	0	0.00	52.20	13	19,372	0.07%
2018/11/05	0	0.00	2	56.05	55.70	-2	19,130	-0.01%
2018/11/02	98	55.98	97	56.25	56.10	1	18,950	0.01%
2018/11/01	51	54.36	69.1	54.14	54.40	-18.1	18,486	-0.10%
2018/10/31	51	51.37	54	50.97	51.40	-3	18,245	-0.02%
2018/10/30	9	48.54	10	48.47	48.50	-1	18,057	-0.01%
2018/10/29	0	0.00	53	46.34	46.60	-53	18,136	-0.29%
2018/10/26	8	45.89	16	45.83	46.00	-8	18,007	-0.04%
2018/10/25	13.1	46.13	7	45.77	45.75	6.1	17,850	0.03%
2018/10/24	2	49.73	1	50.40	49.30	1	17,412	0.01%
2018/10/23	3	51.17	2	50.75	50.50	1	17,196	0.01%
2018/10/22	4	51.75	4	52.55	52.50	0	17,104	0.00%
2018/10/19	8	50.83	6	51.06	52.10	2	17,086	0.01%
2018/10/18	10	52.43	8	51.81	51.50	2	16,829	0.01%
2018/10/17	33	55.08	21	55.31	54.40	12	16,582	0.07%
2018/10/16	0	0.00	17	54.89	54.10	-17	16,399	-0.10%
2018/10/15	54	56.80	50	56.13	57.20	4	15,984	0.03%
2018/10/12	2	52.80	16	51.41	53.30	-14	15,807	-0.09%
2018/10/11	1	47.10	1	47.75	48.50	0	16,127	0.00%
2018/10/09	7	52.76	0	0.00	52.30	7	15,936	0.04%
2018/10/08	0	0.00	10	52.60	52.70	-10	15,934	-0.06%
2018/10/05	14	52.24	19	52.87	52.20	-5	16,046	-0.03%
2018/10/04	18	54.74	6	54.62	53.90	12	15,944	0.08%
2018/10/03	1	57.80	1	58.90	57.80	0	15,634	0.00%
2018/09/28	14	58.99	0	0.00	58.10	14	16,032	0.09%
2018/09/27	0	0.00	31	59.60	59.80	-31	16,022	-0.19%
2018/09/26	10	59.91	0	0.00	60.20	10	16,059	0.06%
2018/09/25	2	60.30	15.2	60.78	61.70	-13.2	15,996	-0.08%
2018/09/21	5	58.12	5	57.98	58.50	0	15,787	0.00%
2018/09/20	1.1	59.41	0	0.00	59.50	1.1	15,577	0.01%
2018/09/19	10	60.67	7	60.93	60.00	3	15,619	0.02%
2018/09/18	4.1	59.70	0	0.00	59.30	4.1	15,521	0.03%
2018/09/17	2.1	61.60	6	62.17	61.20	-3.9	15,653	-0.02%
2018/09/14	3	59.80	8	59.35	59.60	-5	15,536	-0.03%
2018/09/13	1	58.10	3	58.20	57.50	-2	15,487	-0.01%
2018/09/12	7	58.09	0	0.00	57.40	7	15,392	0.05%
2018/09/11	6	60.28	1	60.70	60.10	5	15,284	0.03%
2018/09/10	2	58.15	18	58.64	59.40	-16	15,273	-0.10%
2018/09/07	20	58.67	9	59.59	57.50	11	15,057	0.07%
2018/09/06	40	63.74	5	65.00	63.60	35	14,555	0.24%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/03	9	67.34	1	66.80	66.70	8	14,537	0.06%
2018/08/28	0	0.00	10	71.26	70.70	-10	14,686	-0.07%
2018/08/27	4	69.13	8	69.11	70.10	-4	14,685	-0.03%
2018/08/24	0	0.00	3	67.50	67.40	-3	14,615	-0.02%
2018/08/23	6	67.00	0	0.00	67.30	6	14,816	0.04%
2018/08/22	3	68.00	6	67.55	67.40	-3	15,016	-0.02%
2018/08/21	34	68.21	32	67.70	68.50	2	14,898	0.01%
2018/08/20	2	66.70	4	66.85	65.70	-2	14,733	-0.01%
2018/08/17	14	65.90	16	67.34	65.00	-2	14,696	-0.01%
2018/08/16	9	66.57	34	65.57	67.30	-25	14,730	-0.17%
2018/08/15	6	67.87	0	0.00	67.70	6	14,720	0.04%
2018/08/14	1	68.40	54	69.53	70.20	-53	14,828	-0.36%
2018/08/13	31	68.73	11	71.75	68.90	20	14,780	0.14%
2018/08/10	1	73.50	8	73.60	73.20	-7	14,684	-0.05%
2018/08/09	1	74.30	1	74.50	73.80	0	15,217	0.00%
2018/08/08	71	75.29	9	74.08	73.70	62	15,904	0.39%
2018/08/07	8	74.30	1	74.20	74.30	7	15,697	0.04%
2018/08/06	32	73.62	0	0.00	73.60	32	15,527	0.21%
2018/08/03	16	76.31	5	76.12	75.80	11	15,434	0.07%
2018/08/02	9	78.16	1	79.00	78.40	8	15,088	0.05%
2018/08/01	4	78.60	2	79.60	79.60	2	15,260	0.01%
2018/07/31	5	79.16	2	78.80	78.60	3	15,524	0.02%
2018/07/30	21	80.02	2	79.80	79.60	19	15,472	0.12%
2018/07/27	6	82.20	11	81.79	81.90	-5	15,429	-0.03%
2018/07/26	2	81.10	1	81.00	81.00	1	15,483	0.01%
2018/07/25	2	80.25	1	79.80	80.70	1	15,438	0.01%
2018/07/24	22.2	78.56	18	78.55	78.70	4.2	15,313	0.03%
2018/07/23	9	78.43	5	78.68	78.50	4	15,282	0.03%
2018/07/20	5	80.66	2	81.20	80.50	3	15,145	0.02%
2018/07/19	6	81.07	2	81.25	80.20	4	14,995	0.03%
2018/07/18	16	85.42	10	85.48	84.00	6	14,804	0.04%
2018/07/17	3	88.00	0	0.00	88.10	3	14,268	0.02%
2018/07/16	2	87.80	1	86.40	86.00	1	14,503	0.01%
2018/07/13	2	86.95	1	88.50	88.80	1	14,830	0.01%
2018/07/12	5	85.98	8	85.73	86.00	-3	14,930	-0.02%
2018/07/11	3	82.63	7	83.26	83.60	-4	14,854	-0.03%
2018/07/10	5	83.70	6	83.18	83.90	-1	14,839	-0.01%
2018/07/09	1	82.10	0	0.00	81.00	1	14,834	0.01%
2018/07/05	10	80.56	2	79.20	78.10	8	14,840	0.05%
2018/07/04	5	81.30	10	81.78	80.90	-5	14,867	-0.03%
2018/07/03	3	83.17	3	82.40	81.80	0	14,987	0.00%
2018/07/02	3	81.80	0	0.00	81.00	3	15,008	0.02%
2018/06/29	11	83.48	0	0.00	83.20	11	15,006	0.07%
2018/06/28	2	82.55	1	82.80	83.00	1	14,896	0.01%
2018/06/27	0	0.00	1	88.40	87.20	-1	14,905	-0.01%
2018/06/26	4	83.45	2	83.75	85.40	2	14,884	0.01%
2018/06/25	16	88.34	2	86.80	86.50	14	14,928	0.09%
2018/06/21	4	92.00	2	92.30	92.50	2	15,189	0.01%
2018/06/20	6	90.72	1	91.40	90.40	5	15,469	0.03%
2018/06/19	2	91.50	2	91.95	90.60	0	15,738	0.00%
2018/06/15	5	92.64	4	92.48	92.30	1	15,984	0.01%
2018/06/14	2	92.10	2	93.20	93.00	0	16,223	0.00%
2018/06/13	1	94.70	1	94.40	94.00	0	16,634	0.00%
2018/06/12	3	98.70	2	97.60	97.60	1	17,044	0.01%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	2	99.75	2	99.80	99.80	0	17,589	0.00%
2018/06/07	1	99.60	6	100.58	101.00	-5	18,378	-0.03%
2018/06/06	2	100.50	3	100.50	100.00	-1	18,443	-0.01%
2018/06/05	13	101.00	66	100.52	101.00	-53	18,596	-0.28%
2018/06/04	60	100.37	5	99.24	100.50	55	18,828	0.29%
2018/06/01	10	97.50	11	97.75	97.50	-1	18,800	-0.01%
2018/05/31	6	98.40	2	98.25	99.60	4	18,818	0.02%
2018/05/30	4	95.93	3	96.53	96.50	1	18,634	0.01%
2018/05/29	2	99.20	97	99.42	98.90	-95	18,503	-0.51%
2018/05/28	98	100.46	2	99.30	99.30	96	18,719	0.51%
2018/05/25	3	102.17	201	102.50	100.50	-198	19,323	-1.02%	大賣/鉅額交易
2018/05/24	99	100.02	1	102.00	102.00	98	19,520	0.50%
2018/05/23	121	99.48	0	0.00	99.30	121	19,558	0.62%	大買/鉅額交易
2018/05/22	2	98.10	2	99.23	97.20	0	19,441	0.00%
2018/05/21	3	99.73	1	99.00	99.00	2	19,640	0.01%
2018/05/18	1	98.90	0	0.00	98.90	1	19,694	0.01%
2018/05/17	18	106.25	12	105.92	101.50	6	19,593	0.03%
2018/05/16	6	101.67	3.2	101.34	102.50	2.9	19,118	0.01%
2018/05/14	0	0.00	1	95.30	95.30	-1	19,002	-0.01%
2018/05/11	26	96.09	26.1	96.82	95.60	-0.1	19,074	0.00%
2018/05/10	1	95.20	1	94.70	93.60	0	18,979	0.00%
2018/05/09	5.2	94.10	5	93.96	94.40	0.2	19,083	0.00%
2018/05/08	1	93.80	2	94.05	94.00	-1	18,972	-0.01%
2018/05/04	0	0.00	1	92.10	91.70	-1	18,653	-0.01%
2018/04/30	1.1	93.00	4	92.60	93.00	-2.9	18,689	-0.02%
2018/04/27	0	0.00	1	93.80	93.10	-1	18,725	-0.01%
2018/04/26	23	91.73	20	92.28	91.80	3	18,716	0.02%
2018/04/25	6	89.65	0	0.00	90.80	6	18,742	0.03%
2018/04/24	20	90.42	45.1	90.39	90.10	-25.1	18,877	-0.13%
2018/04/23	2	93.00	2	93.70	93.00	0	19,254	0.00%
2018/04/20	1	94.80	2	95.30	92.70	-1	19,486	-0.01%
2018/04/19	31	95.86	21	96.51	97.90	10	19,220	0.05%
2018/04/18	0	0.00	2	92.85	93.10	-2	18,841	-0.01%
2018/04/17	1	89.70	3	90.40	89.50	-2	18,660	-0.01%
2018/04/16	10	92.20	11	92.45	92.20	-1	18,787	-0.01%
2018/04/13	12	94.05	17	93.88	93.40	-5	18,749	-0.03%
2018/04/12	16	92.27	20	92.57	92.50	-4	18,780	-0.02%
2018/04/11	7	92.89	5	94.08	91.20	2	19,053	0.01%
2018/04/10	14	91.46	22	90.71	91.90	-8	19,019	-0.04%
2018/04/09	31	88.52	31.4	89.41	88.50	-0.4	19,053	0.00%
2018/04/03	2	90.20	1	90.50	90.60	1	18,913	0.01%
2018/04/02	5	92.00	2	92.50	91.70	3	18,896	0.02%
2018/03/31	1	91.70	1	92.00	92.00	0	18,981	0.00%
2018/03/30	15	91.43	8	91.34	91.80	7	19,101	0.04%
2018/03/29	6	90.63	11	91.65	92.30	-5	19,052	-0.03%
2018/03/28	49	91.67	8	92.05	90.70	41	18,971	0.22%
2018/03/27	4	95.00	10	94.96	95.40	-6	18,730	-0.03%
2018/03/26	12	92.21	0	0.00	92.00	12	18,622	0.06%
2018/03/23	16.4	92.70	18	93.23	94.50	-1.7	18,478	-0.01%
2018/03/22	12	96.43	11	97.33	96.30	1	18,238	0.01%
2018/03/21	4	98.48	19	98.84	99.00	-15	17,895	-0.08%
2018/03/20	7.1	95.88	4	96.60	95.00	3.1	17,524	0.02%
2018/03/19	10	97.65	9	97.68	97.00	1	17,250	0.01%
2018/03/16	8	93.34	8	93.86	94.20	0	16,725	0.00%
2018/03/15	10	90.04	12	90.48	91.00	-2	16,156	-0.01%
2018/03/14	65	90.19	71	90.06	89.40	-6	16,113	-0.04%
2018/03/13	10	86.45	6	87.50	89.90	4	15,958	0.03%
2018/03/12	8	84.15	3.3	83.97	83.00	4.7	15,361	0.03%
2018/03/09	0	0.00	0.3	83.20	83.30	-0.3	15,454	0.00%
2018/03/08	16	82.13	17	82.12	82.00	-1	15,864	-0.01%
2018/03/07	0	0.00	1	80.60	80.00	-1	15,939	-0.01%
2018/03/06	9	79.77	9	79.90	79.60	0	16,308	0.00%
2018/03/05	14	78.46	14	78.77	78.40	0	16,806	0.00%
2018/03/02	12	78.42	5	77.92	78.40	7	16,955	0.04%
2018/03/01	12	79.68	11	79.93	78.70	1	16,954	0.01%
2018/02/27	29	82.08	29	81.22	80.80	0	16,838	0.00%
2018/02/26	5	80.78	17	80.78	81.00	-12	16,145	-0.07%
2018/02/23	29	79.80	28	79.72	79.90	1	16,437	0.01%
2018/02/22	16	79.20	6	79.02	79.30	10	16,460	0.06%
2018/02/21	5	79.52	4	79.65	79.90	1	16,493	0.01%
2018/02/12	7	74.79	7	75.46	76.00	0	16,049	0.00%
2018/02/09	7	71.86	7	71.69	73.30	0	15,942	0.00%
2018/02/08	12.2	73.22	9	72.83	72.70	3.2	15,942	0.02%
2018/02/07	1	75.50	3	75.77	73.60	-2	15,895	-0.01%
2018/02/06	9	74.44	4	71.20	72.40	5	15,857	0.03%
2018/02/05	8	76.65	4	77.40	77.40	4	15,869	0.03%
2018/02/02	12	80.20	12	80.33	79.60	0	16,005	0.00%
2018/02/01	4	81.20	5	80.70	81.20	-1	16,025	-0.01%
2018/01/31	7	77.74	7	78.20	79.40	0	16,008	0.00%
2018/01/30	4.2	79.03	2	79.20	78.40	2.2	16,229	0.01%
2018/01/29	2	78.90	38	79.35	78.80	-36	16,170	-0.22%
2018/01/25	3.2	78.85	1	78.30	78.50	2.2	16,320	0.01%
2018/01/23	8	79.93	14	80.33	80.20	-6	16,916	-0.04%
2018/01/22	51	80.58	15	79.40	80.50	36	17,064	0.21%
2018/01/19	3	80.70	3	81.07	80.60	0	17,178	0.00%
2018/01/18	5	82.38	7	82.46	82.00	-2	17,082	-0.01%
2018/01/17	16.2	81.83	12	82.08	81.00	4.2	16,966	0.02%
2018/01/16	13	84.53	9	84.11	85.00	4	16,460	0.02%
2018/01/15	1	82.30	3.2	82.33	83.40	-2.2	16,305	-0.01%
2018/01/12	4	79.65	8	80.48	81.40	-4	16,449	-0.02%
2018/01/11	6	80.40	6	80.63	80.30	0	16,696	0.00%
2018/01/10	24	79.15	17	79.76	78.30	7	17,035	0.04%
2018/01/09	7	83.19	29	83.20	82.60	-22	17,423	-0.13%
2018/01/08	30	84.51	22	84.37	83.50	8	17,815	0.04%
2018/01/05	28	83.38	33	83.19	83.50	-5	18,110	-0.03%
2018/01/04	38	81.45	21	81.31	81.50	17	17,929	0.09%
2018/01/03	15	79.85	12	79.98	80.30	3	18,254	0.02%
2018/01/02	26	78.26	26	77.46	78.00	0	18,418	0.00%

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-大里券商分點個股進出
玉山-大里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-大里 券商分點個股進出 玉山-大里 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-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析